微星 (2377)-永豐金-萬盛券商分點個股進出

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
160.0
漲跌
▲4.0
漲幅
+2.56%
成交量
3,286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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/29	0.2	162.17	0	0.00	160.00	0.2	4,059	0.00%
2024/04/25	0.1	155.50	0	0.00	155.00	0.1	4,245	0.00%
2024/04/24	3	157.67	1	159.00	158.00	2	4,360	0.05%
2024/04/23	7.1	156.35	1	154.50	154.50	6.1	4,457	0.14%
2024/04/19	2.3	155.34	0	0.00	154.00	2.3	4,449	0.05%
2024/04/18	0	161.50	0	0.00	161.00	0	4,375	0.00%
2024/04/17	11.1	163.00	1	162.00	161.50	10.1	4,396	0.23%
2024/04/16	0.2	163.44	4	162.25	161.50	-3.8	4,521	-0.08%
2024/04/15	0.1	169.40	1	169.50	167.50	-0.9	4,557	-0.02%
2024/04/12	0.1	171.50	0	171.50	170.50	0.1	4,593	0.00%
2024/04/11	0	172.00	1.5	172.17	173.00	-1.5	4,611	-0.03%
2024/04/10	15	173.90	2	174.00	172.50	13	4,707	0.28%
2024/04/09	15.1	172.01	0	0.00	172.50	15.1	4,803	0.31%
2024/04/08	4.3	172.87	3.5	173.00	171.50	0.8	4,924	0.02%
2024/04/03	2	169.75	0	0.00	169.50	2	4,998	0.04%
2024/04/02	2	170.00	0	0.00	170.00	2	5,101	0.04%
2024/03/29	2	169.50	1.1	168.72	169.50	0.9	5,643	0.02%
2024/03/28	3	167.34	2	168.50	167.00	1	5,847	0.02%
2024/03/27	0.1	168.00	3	168.00	168.00	-2.9	5,925	-0.05%
2024/03/26	2.5	169.31	0	0.00	168.50	2.5	6,028	0.04%
2024/03/25	1.1	171.00	0.1	171.50	170.00	1	6,203	0.02%
2024/03/22	0.1	172.20	0	0.00	171.00	0.1	6,244	0.00%
2024/03/21	4	167.88	2	168.50	170.50	2	6,262	0.03%
2024/03/20	1.5	169.68	0.7	169.01	168.50	0.8	6,265	0.01%
2024/03/19	1.2	171.59	0	0.00	170.00	1.2	6,284	0.02%
2024/03/18	0.1	171.50	0.3	172.00	171.50	-0.2	6,294	0.00%
2024/03/15	1.8	171.68	0	170.50	169.50	1.8	6,303	0.03%
2024/03/14	0.5	185.32	0	0.00	186.00	0.5	6,159	0.01%
2024/03/13	1.1	189.49	0.1	190.00	189.00	1	6,190	0.02%
2024/03/12	0.1	187.75	0	0.00	188.50	0.1	6,202	0.00%
2024/03/11	0.1	188.40	0	0.00	187.00	0.1	6,247	0.00%
2024/03/08	11.9	187.07	0	0.00	188.00	11.9	6,321	0.19%
2024/03/07	0.2	190.00	13.3	190.84	189.50	-13	6,322	-0.21%
2024/03/06	6.1	194.24	2	193.00	193.00	4.1	6,367	0.06%
2024/03/04	13.4	197.12	5	192.00	192.00	8.4	6,707	0.12%
2024/03/01	4.4	192.47	2	192.50	191.00	2.4	6,638	0.04%
2024/02/29	0	0.00	5	188.80	191.00	-5	6,614	-0.08%
2024/02/27	1.3	189.69	0.5	191.50	187.50	0.8	6,595	0.01%
2024/02/23	0.3	192.26	4.2	191.92	191.50	-3.9	6,535	-0.06%
2024/02/22	1.5	190.26	0	0.00	189.50	1.5	6,543	0.02%
2024/02/21	0	190.00	1	190.50	190.00	-1	6,497	-0.02%
2024/02/20	0.1	189.83	0	0.00	192.00	0.1	6,464	0.00%
2024/02/19	0.1	190.50	0	0.00	191.00	0.1	6,477	0.00%
2024/02/16	0.2	191.07	1.1	191.59	191.00	-0.9	6,498	-0.01%
2024/02/15	6	192.80	6.5	193.23	193.00	-0.5	6,484	-0.01%
2024/02/05	0.4	190.14	7.1	190.50	191.00	-6.8	6,437	-0.11%
2024/02/02	37.7	190.87	38.7	189.44	189.50	-1	6,389	-0.02%
2024/02/01	0.1	182.75	0	0.00	184.00	0.1	6,266	0.00%
2024/01/31	0.1	182.17	0	0.00	182.00	0.1	6,271	0.00%
2024/01/30	2	183.75	4.3	184.24	184.00	-2.3	6,252	-0.04%
2024/01/29	0.2	183.07	0.6	184.00	183.50	-0.4	6,257	-0.01%
2024/01/26	2.4	180.11	0.1	180.50	179.50	2.3	6,257	0.04%
2024/01/25	0.1	182.90	4	184.50	185.00	-3.9	6,251	-0.06%
2024/01/24	0.5	183.00	0	0.00	183.00	0.5	6,206	0.01%
2024/01/23	1	182.50	1	183.00	183.00	0	6,212	0.00%
2024/01/22	2.2	185.64	1.2	184.33	186.00	1	6,127	0.02%
2024/01/19	8.1	184.24	6.5	184.35	184.50	1.6	6,037	0.03%
2024/01/18	2.4	182.70	1.8	182.28	179.00	0.6	5,966	0.01%
2024/01/17	1.1	179.49	1	180.00	179.00	0.1	5,868	0.00%
2024/01/16	0.3	180.50	0	0.00	179.50	0.3	5,769	0.00%
2024/01/15	2	182.50	4	182.88	181.00	-2	5,730	-0.03%
2024/01/12	1	185.00	0	0.00	184.50	1	5,740	0.02%
2024/01/11	1.7	184.06	0	186.00	184.50	1.7	5,751	0.03%
2024/01/10	8.1	181.29	6	184.25	186.00	2.1	5,782	0.04%
2024/01/09	0.4	189.90	2.3	192.11	189.50	-1.9	5,649	-0.03%
2024/01/08	22	190.30	21	187.67	187.50	1	5,584	0.02%
2024/01/05	1	187.99	0.3	188.00	186.00	0.8	5,616	0.01%
2024/01/04	3.6	188.01	2.4	187.36	187.50	1.2	5,597	0.02%
2024/01/03	3.3	191.49	22.7	191.21	191.00	-19.4	5,541	-0.35%
2024/01/02	2.4	198.12	0.4	198.18	198.00	2	5,437	0.04%
2023/12/29	3.2	205.39	3.1	202.73	204.00	0.1	5,303	0.00%
2023/12/28	7.3	201.71	7.3	201.44	201.50	0	5,228	0.00%
2023/12/27	9.1	200.56	6.2	199.02	200.00	2.8	5,130	0.06%
2023/12/26	31.5	195.00	25	194.72	195.50	6.5	4,969	0.13%
2023/12/25	17.9	190.71	38.1	192.95	193.00	-20.2	4,679	-0.43%
2023/12/22	21	185.50	1	186.43	184.00	20	4,482	0.45%
2023/12/21	17.2	181.59	11	183.00	181.50	6.2	4,430	0.14%
2023/12/20	10	186.31	4.9	185.83	184.50	5.1	4,318	0.12%
2023/12/19	1.2	181.38	2	182.00	181.50	-0.8	4,161	-0.02%
2023/12/18	11	181.41	1	182.50	180.50	10	4,254	0.24%
2023/12/15	0.2	180.11	20	180.00	179.00	-19.8	4,362	-0.45%
2023/12/14	0.1	182.07	3	181.00	181.50	-2.9	4,373	-0.07%
2023/12/13	20.3	180.24	21.6	178.19	178.00	-1.4	4,355	-0.03%
2023/12/12	0	177.00	0	179.50	177.00	0	4,371	0.00%
2023/12/11	1.1	177.64	0.7	178.73	177.00	0.5	4,347	0.01%
2023/12/08	3.2	180.19	3	180.67	179.00	0.2	4,322	0.00%
2023/12/07	20.3	178.02	2	178.50	180.00	18.3	4,283	0.43%
2023/12/06	2	177.74	3.1	177.39	176.50	-1.1	4,292	-0.03%
2023/12/05	3.4	178.87	1.6	177.69	178.00	1.8	4,246	0.04%
2023/12/04	1.2	183.56	0	183.50	183.50	1.2	4,195	0.03%
2023/12/01	1.6	183.66	1	184.50	185.00	0.6	4,174	0.01%
2023/11/30	21.4	184.16	19.2	184.43	183.50	2.2	4,137	0.05%
2023/11/29	6.4	181.46	19	179.48	181.00	-12.7	3,977	-0.32%
2023/11/28	0.1	168.20	0	0.00	168.00	0.1	3,793	0.00%
2023/11/27	0.1	168.50	0	0.00	167.50	0.1	3,842	0.00%
2023/11/24	0.2	169.70	1	169.50	169.00	-0.8	3,877	-0.02%
2023/11/23	0.2	169.22	1.5	169.67	169.00	-1.3	3,910	-0.03%
2023/11/22	0	169.00	0	0.00	169.50	0	3,945	0.00%
2023/11/21	1	170.00	1	168.00	170.00	0	3,984	0.00%
2023/11/17	0	0.00	0.2	166.50	166.00	-0.2	3,970	0.00%
2023/11/16	1.2	164.67	1	165.03	164.50	0.1	4,018	0.00%
2023/11/15	0.2	168.68	3	169.34	168.00	-2.9	4,050	-0.07%
2023/11/14	1.1	165.92	0	0.00	166.50	1.1	4,055	0.03%
2023/11/13	4.2	167.49	0	0.00	166.00	4.2	4,095	0.10%
2023/11/10	0	0.00	1	175.00	174.50	-1	4,072	-0.02%
2023/11/09	0.2	171.71	1	172.00	172.00	-0.8	4,103	-0.02%
2023/11/08	0	0.00	0.5	172.80	173.00	-0.5	4,158	-0.01%
2023/11/07	0.2	170.44	1.1	171.00	171.00	-0.9	4,217	-0.02%
2023/11/06	1.1	171.93	3	172.00	172.50	-1.9	4,252	-0.05%
2023/11/03	1.2	169.95	0.5	169.50	170.00	0.7	4,303	0.02%
2023/11/02	1.1	169.98	5.2	170.00	170.50	-4.1	4,376	-0.09%
2023/11/01	0	166.00	0	164.50	166.00	0	4,382	0.00%
2023/10/31	0	164.25	0	0.00	165.00	0	4,436	0.00%
2023/10/30	1	168.50	2	167.75	168.00	-1	4,473	-0.02%
2023/10/27	0	167.00	0	167.00	167.50	0	4,512	0.00%
2023/10/26	0.2	164.16	1	165.50	165.50	-0.8	4,539	-0.02%
2023/10/25	1.5	164.67	0.2	164.07	164.50	1.3	4,583	0.03%
2023/10/24	1.2	158.47	2	162.00	161.00	-0.8	4,641	-0.02%
2023/10/20	2.1	156.03	0	0.00	156.50	2.1	4,975	0.04%
2023/10/19	0.1	158.43	0	0.00	159.00	0.1	5,011	0.00%
2023/10/18	0.1	160.25	0	0.00	160.50	0.1	5,081	0.00%
2023/10/17	3.2	163.29	0	0.00	162.00	3.2	5,027	0.06%
2023/10/16	0.3	165.14	0	0.00	164.00	0.3	5,103	0.01%
2023/10/13	2.1	165.77	1	166.00	166.50	1.1	5,241	0.02%
2023/10/12	1	170.02	0	0.00	172.50	1	5,222	0.02%
2023/10/11	0.4	168.73	5	168.80	168.50	-4.6	5,255	-0.09%
2023/10/06	0	167.50	2	168.25	168.00	-2	5,371	-0.04%
2023/10/05	1	166.50	0.1	166.88	166.50	0.9	5,393	0.02%
2023/10/04	1	164.51	0	0.00	164.50	1	5,403	0.02%
2023/10/03	1.1	167.90	0	0.00	167.00	1.1	5,397	0.02%
2023/10/02	10.2	167.65	2	168.00	167.50	8.2	5,411	0.15%
2023/09/28	0.6	165.34	0	0.00	164.00	0.6	5,399	0.01%
2023/09/27	1.1	166.08	0	0.00	167.00	1.1	5,336	0.02%
2023/09/26	1	171.00	1.1	172.05	168.50	-0.1	5,319	0.00%
2023/09/25	0	170.50	0	0.00	170.50	0	5,312	0.00%
2023/09/22	1.4	169.72	0	0.00	171.00	1.4	5,338	0.03%
2023/09/21	15	173.93	6	172.25	172.50	9	5,321	0.17%
2023/09/20	3.7	174.32	7.3	174.54	175.50	-3.6	5,193	-0.07%
2023/09/19	0.2	167.88	1	168.50	166.00	-0.8	5,053	-0.02%
2023/09/18	3.2	169.19	1	170.50	168.50	2.2	4,998	0.04%
2023/09/15	0.2	169.50	3.5	171.14	171.50	-3.3	4,985	-0.07%
2023/09/14	1	168.00	1.1	167.60	168.00	-0.1	4,955	0.00%
2023/09/13	0	162.50	0	0.00	164.50	0	4,999	0.00%
2023/09/12	0	0.00	1	165.00	164.50	-1	5,076	-0.02%
2023/09/11	0	163.00	0	0.00	162.00	0	5,126	0.00%
2023/09/08	0	163.50	0	0.00	163.50	0	5,103	0.00%
2023/09/07	2.2	165.69	0	0.00	164.50	2.2	5,148	0.04%
2023/09/06	3.2	165.00	0	0.00	165.00	3.2	5,245	0.06%
2023/09/05	2.2	166.25	0.3	164.50	165.00	1.9	5,369	0.04%
2023/09/04	0	159.50	1	160.50	161.50	-1	5,416	-0.02%
2023/09/01	5.1	159.22	0	0.00	159.50	5.1	5,524	0.09%
2023/08/31	1.1	159.54	0	0.00	159.50	1.1	5,528	0.02%
2023/08/29	2.1	159.26	0	0.00	160.00	2.1	5,599	0.04%
2023/08/28	6.1	161.25	0	0.00	161.50	6.1	5,623	0.11%
2023/08/25	0	0.00	0	173.00	171.50	0	5,662	0.00%
2023/08/24	2.3	173.10	0	0.00	173.00	2.3	5,670	0.04%
2023/08/23	0	169.50	0	0.00	171.50	0	5,724	0.00%
2023/08/22	1.1	173.32	1.2	170.31	170.00	-0.1	5,923	0.00%
2023/08/21	1.1	169.11	0	171.00	170.50	1.1	6,044	0.02%
2023/08/18	4.2	174.73	0.1	174.50	173.00	4.1	6,040	0.07%
2023/08/17	1.1	170.62	1.2	175.29	178.50	-0.1	6,018	0.00%
2023/08/16	0	175.50	0	0.00	178.50	0	5,982	0.00%
2023/08/15	2	178.00	0	0.00	176.50	2	5,992	0.03%
2023/08/14	0.1	176.31	0	0.00	178.00	0.1	5,997	0.00%
2023/08/11	6.5	180.55	1.6	179.69	179.00	4.9	6,022	0.08%
2023/08/10	3.6	186.70	0.1	188.00	187.50	3.5	6,054	0.06%
2023/08/09	6.1	195.49	5.8	196.02	194.50	0.3	6,113	0.00%
2023/08/08	5.4	191.78	4	191.51	192.00	1.4	6,074	0.02%
2023/08/07	2.4	187.46	1	187.50	189.00	1.4	5,999	0.02%
2023/08/04	2.4	184.45	2.1	184.49	184.50	0.3	5,965	0.00%
2023/08/02	1.3	185.41	4.6	189.35	186.00	-3.3	5,916	-0.06%
2023/08/01	1.3	190.68	22	192.91	190.50	-20.7	5,842	-0.35%
2023/07/31	1.5	197.62	5	194.50	194.50	-3.5	5,806	-0.06%
2023/07/28	7.1	200.54	2.2	197.77	201.00	4.9	5,780	0.08%
2023/07/27	5.3	195.36	3	206.00	196.00	2.3	5,722	0.04%
2023/07/26	15.4	208.15	13	209.50	203.50	2.4	5,669	0.04%
2023/07/25	1	208.50	1.8	205.23	211.00	-0.8	5,447	-0.02%
2023/07/24	1.1	191.93	2.4	191.38	192.00	-1.3	5,314	-0.02%
2023/07/21	0	0.00	2	188.25	191.50	-2	5,238	-0.04%
2023/07/20	4.3	186.46	1	187.50	186.00	3.3	5,156	0.06%
2023/07/19	3.6	188.49	1	189.00	187.00	2.6	5,111	0.05%
2023/07/18	5	195.70	4.6	194.60	193.00	0.4	5,022	0.01%
2023/07/17	7	188.00	6.1	191.17	188.00	0.9	4,869	0.02%
2023/07/14	1.4	183.84	0	0.00	185.00	1.4	4,804	0.03%
2023/07/13	9.2	187.88	6.1	188.77	188.00	3.1	4,744	0.07%
2023/07/12	1	182.00	34.5	180.06	182.00	-33.5	4,573	-0.73%
2023/07/11	5.3	178.99	1	178.00	179.50	4.3	4,549	0.10%
2023/07/10	11.3	175.54	2	176.25	175.50	9.3	4,538	0.20%
2023/07/07	0.6	173.26	5.1	172.99	173.00	-4.5	4,521	-0.10%
2023/07/06	0	174.50	0.1	175.00	176.00	-0.1	4,487	0.00%
2023/07/05	0.6	177.49	2	177.75	176.50	-1.4	4,460	-0.03%
2023/07/04	0.3	178.49	1	179.00	179.00	-0.7	4,441	-0.02%
2023/07/03	8.6	179.83	8	179.19	180.00	0.6	4,413	0.01%
2023/06/30	0.2	175.15	0	0.00	176.50	0.2	4,391	0.00%
2023/06/29	2.6	174.49	2	174.25	174.00	0.6	4,391	0.01%
2023/06/28	1.1	172.92	1	172.50	172.50	0.1	4,365	0.00%
2023/06/27	1.1	174.42	11	173.00	174.00	-9.9	4,332	-0.23%
2023/06/21	1	175.50	2	175.50	176.00	-1	4,292	-0.02%
2023/06/20	0.1	172.50	3.1	173.02	174.00	-3	4,250	-0.07%
2023/06/19	1.4	174.04	1	173.50	174.00	0.4	4,228	0.01%
2023/06/16	2.7	176.70	2	176.25	178.00	0.7	4,143	0.02%
2023/06/15	0.2	177.70	7	177.50	178.00	-6.8	4,077	-0.17%
2023/06/14	1.1	178.98	0	0.00	179.00	1.1	4,078	0.03%
2023/06/13	3.5	180.52	7	181.36	182.50	-3.5	4,144	-0.08%
2023/06/12	7.7	183.55	1	177.00	178.00	6.7	4,104	0.16%
2023/06/09	6.3	183.66	3.7	183.74	185.00	2.6	4,035	0.06%
2023/06/08	4.1	178.98	3.2	179.29	180.00	1	3,941	0.02%
2023/06/07	23.2	179.69	30.1	178.52	178.50	-7	3,889	-0.18%
2023/06/06	1.3	173.54	0	0.00	173.50	1.3	3,757	0.03%
2023/06/05	2.5	170.77	2	172.25	173.00	0.5	3,722	0.01%
2023/06/02	6	171.00	4.4	171.93	171.50	1.6	3,667	0.04%
2023/06/01	0.1	165.00	0	0.00	166.00	0.1	3,527	0.00%
2023/05/31	1.1	165.92	1.1	166.91	166.00	0	3,450	0.00%
2023/05/30	5.2	164.29	4.5	166.67	164.50	0.7	3,403	0.02%
2023/05/29	1.4	169.27	1	169.00	168.00	0.4	3,362	0.01%
2023/05/26	13.5	168.90	16.6	169.46	169.50	-3	3,353	-0.09%
2023/05/25	3	164.00	2	162.00	162.50	1	3,227	0.03%
2023/05/24	2.1	159.74	3	159.83	161.00	-0.9	3,077	-0.03%
2023/05/23	0.1	158.17	0	158.00	158.50	0.1	3,000	0.00%
2023/05/22	0.1	156.75	0.9	156.50	158.00	-0.8	2,947	-0.03%
2023/05/19	2.3	157.22	1	156.00	157.00	1.3	2,902	0.04%
2023/05/18	11.1	158.36	10.8	158.02	159.00	0.3	2,854	0.01%
2023/05/17	0.2	155.17	0	155.00	155.50	0.1	2,789	0.00%
2023/05/16	0.2	152.82	0.2	154.00	154.50	0.1	2,707	0.00%
2023/05/15	8.2	151.83	17.3	153.05	152.00	-9.1	2,628	-0.35%
2023/05/12	0.1	147.50	0	0.00	147.50	0.1	2,552	0.00%
2023/05/11	0	0.00	1	146.49	146.50	-1	2,510	-0.04%
2023/05/10	0.2	143.86	0	0.00	145.00	0.2	2,519	0.01%
2023/05/09	0.1	144.38	0	144.67	146.00	0.1	2,529	0.00%
2023/05/08	0	0.00	0	143.75	144.00	0	2,535	0.00%
2023/05/05	0.1	143.20	0	0.00	142.50	0.1	2,541	0.00%
2023/05/04	0.1	144.50	1	146.00	145.50	-1	2,535	-0.04%
2023/05/02	0.2	143.69	0	0.00	143.00	0.2	2,574	0.01%
2023/04/28	0	144.50	0	0.00	145.50	0	2,608	0.00%
2023/04/27	1.1	144.94	1	144.00	145.00	0.1	2,631	0.00%
2023/04/26	0.1	142.00	1.2	142.50	143.00	-1.1	2,641	-0.04%
2023/04/25	0.2	140.00	1.1	140.00	141.00	-1	2,643	-0.04%
2023/04/24	0.1	142.68	0	0.00	143.00	0.1	2,618	0.00%
2023/04/21	0	0.00	1	143.99	144.00	-1	2,621	-0.04%
2023/04/20	0.1	144.60	0	0.00	145.00	0.1	2,630	0.00%
2023/04/19	0.1	145.67	4	145.50	146.50	-3.9	2,648	-0.15%
2023/04/18	0	0.00	1	147.50	147.50	-1	2,636	-0.04%
2023/04/14	4.3	146.46	2	147.25	147.00	2.3	2,646	0.09%
2023/04/13	0.1	145.38	1	146.00	146.00	-0.9	2,638	-0.03%
2023/04/12	0.1	145.50	0	0.00	146.50	0.1	2,651	0.00%
2023/04/10	0	146.00	0	0.00	146.00	0	2,671	0.00%
2023/04/07	0.1	143.84	0	0.00	144.00	0.1	2,683	0.00%
2023/03/31	0.1	143.13	3	142.50	144.00	-2.9	2,707	-0.11%
2023/03/30	8.2	145.57	6	143.50	143.50	2.2	2,835	0.08%
2023/03/29	0.1	142.00	0	0.00	143.00	0.1	2,965	0.00%
2023/03/28	0.1	142.00	0	0.00	142.50	0.1	3,140	0.00%
2023/03/27	0.1	142.50	0	0.00	143.50	0.1	3,307	0.00%
2023/03/24	0	0.00	0.1	143.50	144.00	-0.1	3,513	0.00%
2023/03/23	0.1	143.50	0.1	143.50	144.00	0.1	3,590	0.00%
2023/03/22	0.4	143.50	0	0.00	144.50	0.4	3,622	0.01%
2023/03/21	0.1	140.25	0	0.00	140.00	0.1	3,638	0.00%
2023/03/20	1.1	140.05	0.1	140.50	140.50	1	3,671	0.03%
2023/03/17	0.3	141.15	0.1	142.50	145.00	0.2	3,647	0.01%
2023/03/16	1.1	142.01	13.1	142.19	142.50	-12	3,621	-0.33%
2023/03/14	0.1	136.50	1	138.50	136.50	-1	3,581	-0.03%
2023/03/13	2	137.50	2	140.00	138.00	0	3,557	0.00%
2023/03/10	0.1	136.56	1	135.50	137.00	-0.9	3,523	-0.02%
2023/03/09	0.1	138.95	0.3	139.50	139.00	-0.2	3,515	-0.01%
2023/03/08	0.4	138.89	0.3	140.00	139.50	0.1	3,568	0.00%
2023/03/07	0	139.64	0	0.00	141.00	0	3,606	0.00%
2023/03/06	0.2	139.95	0.3	140.00	140.00	-0.1	3,618	0.00%
2023/03/03	0.1	139.29	0	0.00	139.50	0.1	3,659	0.00%
2023/03/02	0.3	137.68	0	0.00	139.00	0.3	3,682	0.01%
2023/03/01	0.1	137.00	0	0.00	139.00	0.1	3,686	0.00%
2023/02/24	1.6	138.57	0	0.00	137.00	1.6	3,742	0.04%
2023/02/23	2.5	143.24	3.6	141.74	141.50	-1	3,716	-0.03%
2023/02/22	0.1	134.86	1	137.00	136.50	-0.9	3,685	-0.03%
2023/02/21	0	0.00	3	135.00	135.00	-3	3,705	-0.08%
2023/02/20	0.1	134.50	1	135.00	134.50	-0.9	3,821	-0.02%
2023/02/17	0.2	134.38	1.1	134.98	135.00	-0.9	3,867	-0.02%
2023/02/16	0	0.00	1	135.00	135.50	-1	3,907	-0.03%
2023/02/15	0.4	131.00	0	0.00	131.00	0.4	3,938	0.01%
2023/02/14	1	133.00	3	133.50	133.00	-2	4,002	-0.05%
2023/02/13	0	0.00	0	131.00	131.00	0	4,036	0.00%
2023/02/10	0.5	129.36	0	0.00	128.50	0.5	4,052	0.01%
2023/02/09	0.1	132.38	0	0.00	132.00	0.1	4,098	0.00%
2023/02/08	0.3	133.18	0	0.00	132.50	0.3	4,101	0.01%
2023/02/07	0	133.00	1	134.00	134.00	-1	4,105	-0.02%
2023/02/06	0	131.50	0	0.00	132.50	0	4,090	0.00%
2023/02/03	0.2	132.33	1	133.00	132.00	-0.9	4,083	-0.02%
2023/02/02	1.3	132.50	2.4	133.14	133.00	-1	4,100	-0.03%
2023/02/01	1	133.43	2	132.00	134.00	-1	4,086	-0.02%
2023/01/31	3.3	129.98	6.5	132.46	131.00	-3.2	4,061	-0.08%
2023/01/30	0.3	131.04	28.1	131.79	133.00	-27.8	4,018	-0.69%
2023/01/17	0	0.00	19.1	127.84	127.50	-19.1	3,991	-0.48%
2023/01/16	1	125.00	11	126.45	125.50	-10	4,049	-0.25%
2023/01/13	0.1	125.10	1	126.00	125.50	-0.9	4,071	-0.02%
2023/01/12	0.3	125.00	0	0.00	125.50	0.3	4,130	0.01%
2023/01/11	0.1	125.50	2.1	125.93	125.50	-2.1	4,187	-0.05%
2023/01/10	8.2	126.48	21	126.50	126.50	-12.8	4,380	-0.29%
2023/01/09	1.3	125.84	2.1	125.95	126.00	-0.9	4,427	-0.02%
2023/01/06	0	0.00	8	123.50	124.00	-8	4,493	-0.18%
2023/01/05	8.1	123.49	2	123.25	123.50	6.1	4,570	0.13%
2023/01/04	0	0.00	9	122.00	122.00	-9	4,595	-0.20%
2023/01/03	0	0.00	1	122.50	122.50	-1	4,655	-0.02%
2022/12/30	9.1	120.93	11.3	120.68	119.50	-2.1	4,704	-0.05%
2022/12/29	1	118.96	3.1	119.84	120.00	-2.1	4,719	-0.04%
2022/12/28	0	0.00	1	117.00	118.00	-1	4,728	-0.02%
2022/12/27	3	118.00	2	118.75	118.00	1	4,814	0.02%
2022/12/26	0	0.00	0.1	119.50	119.00	-0.1	4,847	0.00%
2022/12/23	2	118.23	1.7	117.17	119.50	0.3	4,901	0.01%
2022/12/22	10.1	117.60	1	118.00	117.50	9.1	5,012	0.18%
2022/12/21	0.2	116.42	0	0.00	117.00	0.2	4,939	0.00%
2022/12/20	4.2	118.42	2.3	121.92	116.00	1.9	4,836	0.04%
2022/12/19	0.2	122.09	0	123.50	123.50	0.2	4,745	0.00%
2022/12/16	0.2	119.79	1	123.50	123.50	-0.8	4,614	-0.02%
2022/12/15	7	123.78	3	123.83	123.00	4	4,527	0.09%
2022/12/14	2	121.50	0	0.00	122.50	2	4,579	0.04%
2022/12/13	1	119.00	1	120.50	120.50	0	4,622	0.00%
2022/12/12	0.1	118.30	1	118.50	120.50	-0.9	4,667	-0.02%
2022/12/09	2	119.25	1	119.50	119.00	1	4,714	0.02%
2022/12/08	3.2	116.04	2	117.50	117.50	1.2	4,769	0.02%
2022/12/07	14.1	117.26	1	118.26	119.00	13.1	4,773	0.27%
2022/12/06	65.1	121.85	0	0.00	121.50	65.1	4,856	1.34%
2022/12/02	0	123.50	26	122.04	123.50	-26	4,944	-0.53%
2022/12/01	5.1	123.10	0	0.00	123.50	5.1	4,959	0.10%
2022/11/30	4.1	121.88	1	123.00	123.00	3.1	4,940	0.06%
2022/11/29	0	0.00	1.1	123.86	122.00	-1.1	4,906	-0.02%
2022/11/28	0.2	124.83	40	124.75	123.00	-39.8	4,900	-0.81%
2022/11/25	21	125.50	2	124.50	125.00	19	4,912	0.39%
2022/11/24	1	123.50	1.1	124.00	123.50	-0.1	4,871	0.00%
2022/11/23	1	121.00	0.1	123.00	122.50	0.9	4,882	0.02%
2022/11/22	1.4	121.20	0	0.00	122.00	1.4	4,866	0.03%
2022/11/21	0.5	126.50	30.2	126.18	126.00	-29.7	4,799	-0.62%
2022/11/18	0.2	129.25	1	129.50	130.50	-0.8	4,764	-0.02%
2022/11/17	0.1	127.70	0.2	127.00	128.50	-0.1	4,736	0.00%
2022/11/16	0.1	123.50	4.9	126.32	127.00	-4.8	4,720	-0.10%
2022/11/15	0	0.00	1	122.00	123.00	-1	4,675	-0.02%
2022/11/14	0	121.00	1	123.50	122.50	-1	4,682	-0.02%
2022/11/11	2.3	121.04	4.3	124.37	123.00	-2	4,693	-0.04%
2022/11/10	1.7	116.60	1	120.00	120.00	0.7	4,769	0.01%
2022/11/09	1.6	119.16	5	120.20	120.50	-3.4	4,853	-0.07%
2022/11/08	3.4	118.05	3	118.50	118.00	0.4	4,936	0.01%
2022/11/07	0.3	116.64	7	116.29	116.50	-6.8	4,985	-0.14%
2022/11/04	3	111.67	0	0.00	112.50	3	4,965	0.06%
2022/11/03	1	113.00	1	113.50	113.50	0	5,027	0.00%
2022/11/02	1	110.50	0	0.00	112.00	1	5,049	0.02%
2022/10/31	3.1	111.17	0	0.00	109.50	3.1	5,074	0.06%
2022/10/28	0.1	111.25	0	0.00	111.00	0.1	5,075	0.00%
2022/10/27	0.1	111.63	1.4	112.46	112.00	-1.3	5,092	-0.03%
2022/10/26	15	111.70	15	111.50	111.00	0	5,125	0.00%
2022/10/25	0.1	112.00	0	0.00	111.50	0.1	5,133	0.00%
2022/10/24	0.1	112.00	3.3	113.15	112.00	-3.2	5,132	-0.06%
2022/10/21	0	108.00	0	0.00	107.50	0	5,069	0.00%
2022/10/20	1.4	109.44	0.5	110.21	111.00	0.9	5,049	0.02%
2022/10/19	1.1	109.95	3.1	110.02	110.00	-2.1	5,007	-0.04%
2022/10/18	2.2	111.66	1	115.50	108.00	1.2	4,994	0.02%
2022/10/17	0	0.00	10	107.00	107.00	-10	4,951	-0.20%
2022/10/14	14	108.21	1	107.00	106.50	13	4,968	0.26%
2022/10/13	12	106.88	2	105.50	109.00	10	4,969	0.20%
2022/10/12	0	0.00	0.1	106.50	106.50	-0.1	4,991	0.00%
2022/10/11	1.1	104.60	5	106.20	104.00	-3.9	5,022	-0.08%
2022/10/07	0.1	105.63	0	0.00	106.50	0.1	5,001	0.00%
2022/10/06	0.2	108.57	55	108.54	108.00	-54.8	4,953	-1.11%
2022/10/05	4.2	110.30	3	112.50	110.00	1.2	4,939	0.02%
2022/10/04	2.1	108.76	1	110.00	110.00	1.1	4,932	0.02%
2022/10/03	25.2	105.10	0	0.00	105.50	25.2	4,872	0.52%
2022/09/30	0	0.00	1.5	107.83	107.50	-1.5	4,919	-0.03%
2022/09/28	0.1	107.50	0	0.00	106.50	0.1	4,846	0.00%
2022/09/27	1	110.00	0	0.00	110.50	1	4,820	0.02%
2022/09/26	1	111.48	1	110.00	111.00	0	4,820	0.00%
2022/09/23	0	0.00	4	115.50	115.00	-4	4,842	-0.08%
2022/09/22	1.1	114.88	1.1	113.01	114.50	0	4,971	0.00%
2022/09/21	8.2	115.94	0.2	116.50	115.00	8	4,936	0.16%
2022/09/20	9.1	122.16	3	122.33	122.00	6.1	4,805	0.13%
2022/09/19	2.2	121.00	4	123.25	123.00	-1.8	4,767	-0.04%
2022/09/16	1.1	121.02	0	0.00	121.00	1.1	4,726	0.02%
2022/09/15	4	123.88	4.5	122.94	122.50	-0.5	4,724	-0.01%
2022/09/14	0.2	119.88	0	0.00	120.00	0.2	4,734	0.00%
2022/09/13	4.5	123.14	7	124.29	122.00	-2.5	4,717	-0.05%
2022/09/12	3.3	117.78	13	117.92	117.50	-9.8	4,615	-0.21%
2022/09/07	2.2	109.43	1.2	110.57	110.00	1	4,552	0.02%
2022/09/06	4	110.88	1	111.00	111.50	3	4,534	0.07%
2022/09/05	0	0.00	1.1	112.02	112.50	-1.1	4,543	-0.02%
2022/09/02	0	111.00	0	0.00	111.00	0	4,564	0.00%
2022/09/01	2.1	113.24	0	0.00	113.00	2.1	4,536	0.05%
2022/08/31	1	114.50	1	114.50	115.00	0	4,519	0.00%
2022/08/29	1.2	113.11	5.1	114.01	114.00	-3.9	4,519	-0.09%
2022/08/25	5	115.00	0	0.00	114.50	5	4,519	0.11%
2022/08/24	0.1	114.43	0	0.00	113.50	0.1	4,531	0.00%
2022/08/23	2.2	116.48	22	116.50	116.50	-19.9	4,534	-0.44%
2022/08/22	0.1	117.50	8	117.88	117.50	-7.9	4,575	-0.17%
2022/08/19	11.1	116.27	0.1	116.50	115.50	11	4,580	0.24%
2022/08/18	2	116.25	1	115.00	116.00	1	4,558	0.02%
2022/08/17	10.2	116.40	1	117.50	116.50	9.2	4,558	0.20%
2022/08/16	5.7	125.63	12.1	125.96	127.50	-6.4	4,451	-0.14%
2022/08/15	23.5	123.41	7	124.14	124.50	16.5	4,322	0.38%
2022/08/12	0.1	119.00	8.9	118.26	118.50	-8.8	4,227	-0.21%
2022/08/11	1	116.00	1	116.00	114.00	0	4,158	0.00%
2022/08/10	1	112.50	0	0.00	114.00	1	4,114	0.02%
2022/08/09	3	116.18	1	116.50	116.00	2	4,051	0.05%
2022/08/08	1	118.50	2	119.00	119.00	-1	4,041	-0.02%
2022/08/05	6	117.25	6.1	117.75	117.50	-0.1	4,044	0.00%
2022/08/04	6.2	115.91	0	0.00	116.00	6.2	4,044	0.15%
2022/08/03	62	115.41	1	115.00	115.50	61	4,068	1.50%
2022/08/02	6	115.75	0	0.00	116.00	6	4,145	0.14%
2022/08/01	5	115.40	1.2	116.04	116.00	3.8	4,191	0.09%
2022/07/29	5	117.90	0.4	118.38	118.00	4.6	4,193	0.11%
2022/07/28	24	116.00	0	0.00	116.00	24	4,169	0.58%
2022/07/27	5	114.40	2	114.50	115.00	3	4,170	0.07%
2022/07/26	0	113.00	0	0.00	113.50	0	4,166	0.00%
2022/07/25	7	114.71	2	116.00	117.00	5	4,168	0.12%
2022/07/22	6.3	115.26	1	114.50	115.00	5.3	4,157	0.13%
2022/07/20	0.1	120.00	0	0.00	119.50	0.1	3,988	0.00%
2022/07/19	3.1	118.33	1.1	119.45	118.00	2	3,927	0.05%
2022/07/18	0.1	113.50	0	0.00	115.00	0.1	3,857	0.00%
2022/07/15	0	0.00	2	110.75	111.00	-2	3,827	-0.05%
2022/07/14	1	106.50	2.3	107.57	109.50	-1.3	3,849	-0.03%
2022/07/13	2	107.75	2.2	108.32	108.00	-0.2	3,879	-0.01%
2022/07/12	1	104.50	1	105.00	104.50	0	3,886	0.00%
2022/07/11	1	108.50	0.2	108.75	106.50	0.8	3,860	0.02%
2022/07/08	1	108.00	2.2	108.48	108.00	-1.2	3,850	-0.03%
2022/07/07	3	102.00	2	102.25	102.00	1	3,798	0.03%
2022/07/06	4	101.63	0	0.00	100.00	4	3,774	0.11%
2022/07/05	1	101.50	1	102.00	102.00	0	3,772	0.00%
2022/07/04	102	101.99	0	0.00	101.50	102	3,752	2.72%	大買/鉅額交易
2022/07/01	35.2	105.25	33	111.00	105.00	2.2	3,730	0.06%
2022/06/30	1.2	112.50	2	112.75	113.50	-0.8	3,653	-0.02%
2022/06/29	2.6	118.70	0.1	117.00	117.00	2.5	3,516	0.07%
2022/06/27	0	126.50	0	0.00	125.50	0	3,552	0.00%
2022/06/24	0	123.50	0.1	126.00	127.00	-0.1	3,540	0.00%
2022/06/23	0	0.00	1.1	124.95	125.00	-1.1	3,510	-0.03%
2022/06/22	1.1	124.00	0	0.00	122.00	1.1	3,477	0.03%
2022/06/20	0	125.29	0	0.00	126.00	0	3,598	0.00%
2022/06/17	1.1	125.57	1	126.50	125.50	0.1	3,671	0.00%
2022/06/16	31	129.00	0.2	130.00	129.00	30.8	3,628	0.85%
2022/06/14	0.1	130.00	0	0.00	129.50	0.1	3,698	0.00%
2022/06/13	1	129.04	1	131.00	131.00	0	3,676	0.00%
2022/06/10	3.1	133.50	0	0.00	133.00	3.1	3,659	0.08%
2022/06/09	0.2	135.00	0	0.00	135.50	0.2	3,679	0.01%
2022/06/08	270.2	134.89	1	135.00	134.50	269.2	3,712	7.25%	大買/鉅額交易
2022/06/06	0	134.00	1	134.50	132.50	-1	3,781	-0.03%
2022/06/02	0.2	133.00	1	133.00	132.50	-0.8	3,818	-0.02%
2022/06/01	1	134.00	0.3	136.17	136.00	0.7	3,871	0.02%
2022/05/31	0	0.00	1.1	134.91	135.00	-1.1	3,891	-0.03%
2022/05/30	0.2	135.00	0	0.00	134.00	0.2	3,852	0.01%
2022/05/27	0	0.00	2	132.75	132.00	-2	3,793	-0.05%
2022/05/25	61	128.48	1.1	126.64	127.50	59.9	3,768	1.59%
2022/05/24	3	124.67	3	125.00	124.00	0	3,734	0.00%
2022/05/23	2.2	126.04	1	127.00	126.00	1.2	3,717	0.03%
2022/05/20	1	130.50	0	0.00	129.00	1	3,730	0.03%
2022/05/19	0	0.00	0.1	129.50	130.50	-0.1	3,707	0.00%
2022/05/18	0	131.00	0	0.00	131.00	0	3,695	0.00%
2022/05/17	60	130.25	0	130.00	130.50	60	3,698	1.62%
2022/05/16	30	128.50	1	127.50	127.50	29	3,696	0.79%
2022/05/12	0	0.00	1	130.00	128.50	-1	3,668	-0.03%
2022/05/11	1	128.54	0	0.00	130.00	1	3,667	0.03%
2022/05/10	3	128.51	1	129.00	131.00	2	3,638	0.06%
2022/05/09	2.1	128.99	6.2	128.95	128.50	-4.2	3,568	-0.12%
2022/05/06	1	124.01	1	125.00	125.00	0	3,534	0.00%
2022/05/05	4	127.00	3	127.00	126.00	1	3,553	0.03%
2022/05/04	0	0.00	2	124.75	125.00	-2	3,561	-0.06%
2022/05/03	0	0.00	1.1	121.30	123.50	-1.1	3,558	-0.03%
2022/04/29	9.3	121.85	0.1	123.50	121.00	9.2	3,564	0.26%
2022/04/28	1	120.00	0.1	119.00	120.50	0.9	3,532	0.03%
2022/04/27	0.2	119.68	1.1	120.82	119.50	-0.9	3,508	-0.03%
2022/04/26	2.1	121.71	0	0.00	121.00	2.1	3,464	0.06%
2022/04/25	0	119.00	1	118.50	119.00	-1	3,479	-0.03%
2022/04/22	3	120.51	0	0.00	120.50	3	3,463	0.09%
2022/04/21	1	123.02	0	0.00	122.50	1	3,464	0.03%
2022/04/20	2	123.52	1	124.50	123.00	1	3,435	0.03%
2022/04/19	1	123.07	0	0.00	123.00	1	3,387	0.03%
2022/04/18	1	121.50	1	122.00	122.00	0	3,439	0.00%
2022/04/15	0.1	121.40	0.6	121.50	120.50	-0.5	3,467	-0.01%
2022/04/14	0	0.00	1	123.50	123.00	-1	3,503	-0.03%
2022/04/13	2.3	122.26	1	123.00	123.00	1.3	3,527	0.04%
2022/04/12	0.4	121.29	0	0.00	120.00	0.4	3,492	0.01%
2022/04/11	0	121.00	0	0.00	121.00	0	3,470	0.00%
2022/04/08	1.1	123.55	1	123.00	122.50	0.1	3,451	0.00%
2022/04/07	2.2	126.41	0	125.00	125.00	2.2	3,458	0.06%
2022/04/06	1.2	127.60	0	0.00	127.50	1.2	3,431	0.03%
2022/04/01	0.1	129.97	0	0.00	130.00	0.1	3,459	0.00%
2022/03/31	0.2	131.77	1	132.00	130.00	-0.8	3,451	-0.02%
2022/03/30	2	132.00	0	0.00	132.00	2	3,366	0.06%
2022/03/29	2	131.75	0	0.00	130.50	2	3,328	0.06%
2022/03/28	0.3	133.82	0.1	133.00	133.50	0.2	3,322	0.00%
2022/03/25	4.1	133.04	4	133.88	134.00	0.1	3,339	0.00%
2022/03/24	3.6	132.36	1.2	132.57	132.50	2.5	3,317	0.08%
2022/03/23	2.7	138.58	0	0.00	137.00	2.7	3,187	0.08%
2022/03/22	1.1	137.50	1	138.50	138.50	0.1	3,164	0.00%
2022/03/21	2.1	141.55	0	0.00	140.50	2.1	3,096	0.07%
2022/03/18	0.2	140.70	0	0.00	141.00	0.2	3,114	0.01%
2022/03/17	0.2	143.00	0	0.00	142.50	0.2	3,162	0.01%
2022/03/16	0.1	140.00	0	0.00	140.00	0.1	3,166	0.00%
2022/03/15	0	142.00	2.2	142.87	140.00	-2.1	3,241	-0.07%
2022/03/11	0.1	142.95	0	0.00	142.00	0.1	3,357	0.00%
2022/03/10	1	147.06	0	0.00	147.00	1	3,420	0.03%
2022/03/09	0.2	144.17	1	144.00	144.00	-0.9	3,433	-0.02%
2022/03/08	0	0.00	0.1	144.00	145.00	-0.1	3,413	0.00%
2022/03/07	0	0.00	0.4	146.50	145.00	-0.4	3,409	-0.01%
2022/03/04	1.1	153.55	0	0.00	153.00	1.1	3,456	0.03%
2022/03/03	0.2	156.83	0	0.00	157.00	0.2	3,456	0.00%
2022/03/02	1.1	158.91	1	157.50	158.00	0.1	3,469	0.00%
2022/03/01	0.1	158.50	0	0.00	158.00	0.1	3,464	0.00%
2022/02/25	1	155.00	1.5	155.67	155.50	-0.5	3,439	-0.01%
2022/02/24	0.1	156.00	1	155.50	156.00	-0.9	3,460	-0.03%
2022/02/23	0.2	158.17	0	0.00	158.50	0.2	3,484	0.00%
2022/02/21	1	159.50	0	0.00	159.50	1	3,723	0.03%
2022/02/18	0	0.00	11	160.00	160.00	-11	3,767	-0.29%
2022/02/17	0	0.00	3	158.50	159.50	-3	3,847	-0.08%
2022/02/16	3	157.00	1	157.00	157.00	2	3,946	0.05%
2022/02/14	2	153.75	0	0.00	153.00	2	4,350	0.05%
2022/02/11	2	156.00	0	0.00	156.00	2	4,764	0.04%
2022/02/08	8	153.07	1	155.00	154.50	7	5,302	0.13%
2022/01/26	0.1	152.00	0.1	153.50	151.00	0	5,477	0.00%
2022/01/24	0	0.00	1	153.00	156.50	-1	5,600	-0.02%
2022/01/19	1	157.50	0	0.00	158.00	1	5,628	0.02%
2022/01/18	1	158.50	1	160.00	158.50	0	5,681	0.00%
2022/01/17	0	0.00	0.1	156.00	157.50	-0.1	5,663	0.00%
2022/01/14	0	0.00	2.1	153.61	155.50	-2.1	5,709	-0.04%
2022/01/13	0.1	155.50	0	0.00	155.50	0.1	5,789	0.00%
2022/01/11	2	156.75	12.1	155.77	156.50	-10.1	5,883	-0.17%
2022/01/10	2	158.00	5	159.10	160.50	-3	5,994	-0.05%
2022/01/07	1	160.00	2.1	160.69	160.50	-1.1	5,985	-0.02%
2022/01/06	0	0.00	4	159.63	160.50	-4	5,972	-0.07%
2022/01/05	1.2	162.25	0	0.00	162.50	1.2	5,972	0.02%
2022/01/04	0	0.00	4	161.50	161.50	-4	6,084	-0.07%
2022/01/03	0.7	160.79	0	0.00	160.00	0.7	6,335	0.01%
2021/12/30	2	160.25	0	161.50	160.50	2	6,457	0.03%
2021/12/29	6	163.92	1	166.00	162.00	5	6,431	0.08%
2021/12/28	0.1	165.00	2.3	164.02	165.50	-2.2	6,422	-0.03%
2021/12/27	2.1	160.50	0.2	160.00	160.00	2	6,377	0.03%
2021/12/24	1	162.00	1	161.00	160.50	0	6,375	0.00%
2021/12/23	0	160.50	0	0.00	161.00	0	6,412	0.00%
2021/12/22	0.3	162.00	1	162.00	162.00	-0.8	6,452	-0.01%
2021/12/21	1.1	160.91	5.1	161.00	162.00	-4	6,507	-0.06%
2021/12/20	3	160.83	1	161.50	160.50	2	6,532	0.03%
2021/12/17	0.2	162.50	0.1	162.00	162.50	0.2	6,573	0.00%
2021/12/16	1	165.55	3	166.02	165.50	-2	6,639	-0.03%
2021/12/15	1.3	163.72	31	163.32	162.00	-29.7	6,620	-0.45%
2021/12/14	1.2	167.92	2	165.25	165.00	-0.8	6,602	-0.01%
2021/12/13	9.8	170.21	2.5	169.86	168.50	7.3	6,603	0.11%
2021/12/10	0.2	167.15	1	168.00	166.00	-0.8	6,516	-0.01%
2021/12/09	9.2	168.52	1.5	168.17	169.00	7.7	6,489	0.12%
2021/12/08	12.3	167.37	19.2	166.40	166.00	-7	6,436	-0.11%
2021/12/07	5	165.00	1	165.50	165.50	4	6,373	0.06%
2021/12/06	2.4	159.49	2.8	161.50	163.50	-0.4	6,329	-0.01%
2021/12/03	1.2	161.63	1	163.00	161.50	0.2	6,288	0.00%
2021/12/02	2.1	161.51	0.4	160.26	161.00	1.7	6,285	0.03%
2021/12/01	13.6	164.93	12	164.29	164.50	1.6	6,292	0.03%
2021/11/30	20.1	166.11	15	167.23	163.00	5.1	6,287	0.08%
2021/11/29	0	0.00	1.1	161.95	161.50	-1.1	6,225	-0.02%
2021/11/26	2	160.50	1	161.00	162.00	1	6,210	0.02%
2021/11/25	0	162.50	2	163.75	163.00	-2	6,263	-0.03%
2021/11/24	0	0.00	0.2	160.78	162.50	-0.2	6,286	0.00%
2021/11/23	3.1	161.00	16	160.53	161.00	-12.9	6,286	-0.21%
2021/11/22	0	0.00	0.3	167.00	165.00	-0.3	6,284	0.00%
2021/11/19	3.1	165.48	7	167.00	166.00	-3.9	6,294	-0.06%
2021/11/18	4.2	165.89	4	163.51	161.00	0.2	6,244	0.00%
2021/11/17	1	160.02	1.3	160.50	162.50	-0.3	6,236	-0.01%
2021/11/16	1	162.01	1	165.00	163.00	0	6,330	0.00%
2021/11/15	11	160.73	2.2	160.77	161.00	8.9	6,365	0.14%
2021/11/12	35.1	157.16	31.3	156.54	158.50	3.8	6,448	0.06%
2021/11/11	2.5	165.20	2.1	166.74	165.00	0.4	6,326	0.01%
2021/11/10	13.4	167.60	26.3	167.31	166.50	-12.9	6,251	-0.21%
2021/11/09	5	161.45	11.3	162.63	159.50	-6.3	5,934	-0.11%
2021/11/08	17.6	157.88	11.1	158.00	158.00	6.5	5,735	0.11%
2021/11/05	19	152.84	18	152.36	151.50	1	5,579	0.02%
2021/11/04	12.5	148.94	12.7	149.48	152.00	-0.2	5,475	0.00%
2021/11/03	2	145.00	1	146.00	145.00	1	5,328	0.02%
2021/11/02	2	143.50	4	143.63	143.50	-2	5,243	-0.04%
2021/11/01	3	142.33	2	142.00	142.00	1	5,174	0.02%
2021/10/29	2.1	140.24	0	0.00	140.00	2.1	5,147	0.04%
2021/10/28	0	0.00	5	139.00	139.00	-5	5,179	-0.10%
2021/10/27	1.1	140.00	1	140.00	140.50	0.1	5,198	0.00%
2021/10/26	1	142.50	1	143.00	142.50	0	5,212	0.00%
2021/10/25	2	140.50	2	140.75	141.00	0	5,194	0.00%
2021/10/22	1	139.50	2	139.75	140.50	-1	5,233	-0.02%
2021/10/21	4	142.50	3.3	142.38	140.50	0.8	5,261	0.01%
2021/10/20	0	142.50	0	0.00	142.00	0	5,237	0.00%
2021/10/19	1.3	141.30	3.1	142.18	142.00	-1.9	5,259	-0.04%
2021/10/18	27.1	144.33	11.2	144.10	144.00	15.9	5,279	0.30%
2021/10/15	1	139.00	0	0.00	138.50	1	5,137	0.02%
2021/10/14	10	138.00	2.1	138.54	137.00	7.9	5,113	0.15%
2021/10/13	2	139.49	16	139.53	139.00	-14	5,117	-0.27%
2021/10/12	15.1	136.34	2	137.50	136.50	13.1	5,116	0.26%
2021/10/08	17	137.62	13.1	136.11	137.00	3.9	5,020	0.08%
2021/10/07	16	135.59	17	135.47	135.50	-1	4,780	-0.02%
2021/10/06	1	127.50	1	126.00	127.00	0	4,688	0.00%
2021/10/05	2	125.75	2.2	126.68	128.00	-0.2	4,750	0.00%
2021/10/04	1	129.50	1.3	130.69	127.00	-0.3	4,788	-0.01%
2021/10/01	1	127.50	1	127.00	127.00	0	4,784	0.00%
2021/09/30	0.1	128.00	0	0.00	129.50	0.1	4,784	0.00%
2021/09/29	0	0.00	5	129.91	129.00	-5	4,771	-0.11%
2021/09/28	6.1	131.43	0	0.00	131.00	6.1	4,752	0.13%
2021/09/24	1.5	143.22	0	0.00	143.00	1.5	4,721	0.03%
2021/09/23	1	141.50	2.1	145.38	145.00	-1.1	4,712	-0.02%
2021/09/17	0	0.00	0	139.50	139.00	0	4,732	0.00%
2021/09/14	1	138.50	1	138.99	138.50	0	4,958	0.00%
2021/09/13	3	139.66	3.5	138.71	139.00	-0.5	5,063	-0.01%
2021/09/10	2	137.50	11	137.09	138.50	-9	5,085	-0.18%
2021/09/08	0	0.00	0.1	137.00	135.00	-0.1	5,213	0.00%
2021/09/07	1	137.50	1	137.50	137.50	0	5,194	0.00%
2021/09/06	1	136.50	6.3	137.80	136.50	-5.3	5,204	-0.10%
2021/09/03	1.3	135.80	2.1	135.50	136.00	-0.8	5,199	-0.02%
2021/09/02	3.7	134.69	2	135.25	133.50	1.7	5,201	0.03%
2021/09/01	0	0.00	1	132.49	132.50	-1	5,203	-0.02%
2021/08/31	1.1	128.69	1	129.00	130.50	0.1	5,182	0.00%
2021/08/30	10	129.25	1	129.50	130.00	9	5,138	0.18%
2021/08/27	0.2	127.96	1	127.50	127.50	-0.8	5,152	-0.02%
2021/08/26	3	127.67	3	127.83	127.50	0	5,216	0.00%
2021/08/25	3	126.67	3.4	127.56	127.00	-0.4	5,263	-0.01%
2021/08/24	3	125.49	5.1	124.70	124.50	-2.1	5,282	-0.04%
2021/08/23	1.1	118.55	14	119.50	119.50	-12.9	5,215	-0.25%
2021/08/20	4.1	122.37	2	122.50	122.50	2.1	5,173	0.04%
2021/08/19	3	124.00	3	124.50	123.50	0	5,170	0.00%
2021/08/18	2.3	125.72	0	0.00	126.00	2.3	5,135	0.04%
2021/08/17	2.2	131.86	1	129.50	129.50	1.2	5,038	0.02%
2021/08/16	0.2	139.00	47	139.00	139.00	-46.8	4,931	-0.95%
2021/08/13	5	138.80	32	138.48	137.50	-27	4,965	-0.54%
2021/08/12	1	140.50	1	142.00	141.50	0	5,069	0.00%
2021/08/11	1	139.04	1	143.00	142.00	0	5,144	0.00%
2021/08/10	2.8	146.79	0	150.00	143.50	2.8	5,179	0.05%
2021/08/09	1	152.00	2.2	150.68	151.00	-1.2	5,211	-0.02%
2021/08/06	2	149.00	5	148.00	148.50	-3	5,275	-0.06%
2021/08/05	1	149.00	0.6	149.95	147.50	0.4	5,425	0.01%
2021/08/04	1.6	151.31	7	150.21	150.00	-5.4	5,570	-0.10%
2021/08/03	0.1	147.50	0.5	151.51	147.50	-0.4	5,683	-0.01%
2021/08/02	1.2	150.76	1.3	150.17	151.00	-0.1	5,732	0.00%
2021/07/30	1.6	149.13	0	0.00	148.00	1.6	5,818	0.03%
2021/07/29	0	0.00	1	148.00	147.00	-1	6,015	-0.02%
2021/07/28	2	148.75	2.2	149.04	148.50	-0.2	6,258	0.00%
2021/07/27	6	150.92	3.1	152.99	150.00	2.9	6,577	0.04%
2021/07/26	1.3	144.66	2.2	149.82	148.50	-0.9	6,820	-0.01%
2021/07/23	2	143.76	1	147.00	143.00	1	6,867	0.01%
2021/07/22	1	147.96	1	148.50	146.00	0	6,866	0.00%
2021/07/21	1.1	148.45	8	147.00	145.50	-6.9	6,844	-0.10%
2021/07/20	0.1	151.00	0	0.00	150.00	0.1	6,846	0.00%
2021/07/19	1	150.50	1	151.50	151.50	0	6,893	0.00%
2021/07/16	1	152.03	0	154.50	153.50	1	6,963	0.01%
2021/07/15	1	152.50	1	152.00	154.00	0	7,055	0.00%
2021/07/14	2	153.49	0.1	152.00	151.00	1.9	7,073	0.03%
2021/07/13	0.2	152.78	0.2	153.78	152.00	0	7,141	0.00%
2021/07/12	0.6	151.75	1.1	150.25	151.50	-0.5	7,307	-0.01%
2021/07/09	5	155.00	0	156.50	154.50	5	7,309	0.07%
2021/07/08	0	0.00	0.4	159.12	158.00	-0.4	7,358	-0.01%
2021/07/07	0.3	159.00	2	158.00	158.50	-1.7	7,439	-0.02%
2021/07/06	2.1	158.02	1	157.50	157.50	1.1	7,466	0.01%
2021/07/05	4	157.13	7	158.71	158.50	-3	7,527	-0.04%
2021/07/02	5.3	155.14	0.1	156.00	154.00	5.2	7,555	0.07%
2021/07/01	7	158.88	3	158.50	158.00	4	7,507	0.05%
2021/06/30	3	157.01	2	158.00	157.50	1	7,509	0.01%
2021/06/29	1.1	158.58	2.3	157.40	157.00	-1.1	7,474	-0.02%
2021/06/28	3.1	159.37	2	158.50	160.00	1.1	7,504	0.01%
2021/06/25	99.1	161.29	5	158.80	158.50	94.1	7,468	1.26%
2021/06/24	6.1	162.93	210	163.00	162.50	-203.9	7,353	-2.77%	大賣/鉅額交易
2021/06/23	7.5	166.23	2	166.75	165.00	5.5	7,306	0.08%
2021/06/22	7.3	173.75	6.3	174.71	169.50	1	7,304	0.01%
2021/06/21	4.4	177.48	5	178.65	178.50	-0.5	7,289	-0.01%
2021/06/18	7	180.00	3.1	179.87	181.00	3.9	7,364	0.05%
2021/06/17	2	170.24	0	0.00	172.00	2	7,308	0.03%
2021/06/16	2	170.50	1	171.00	170.50	1	7,340	0.01%
2021/06/15	1	167.00	2	169.75	169.50	-1	7,380	-0.01%
2021/06/11	3	167.33	0	170.86	167.00	3	7,414	0.04%
2021/06/10	0	169.50	1.4	171.13	172.00	-1.3	7,536	-0.02%
2021/06/09	1.4	168.87	0	0.00	169.00	1.4	7,640	0.02%
2021/06/08	0	0.00	1	170.00	170.00	-1	7,629	-0.01%
2021/06/07	1	166.00	1	171.00	171.00	0	7,749	0.00%
2021/06/04	0.1	171.00	0	171.48	170.00	0.1	7,787	0.00%
2021/06/03	1	175.00	0	0.00	175.00	1	7,806	0.01%
2021/06/02	1.2	171.41	1	171.50	170.00	0.2	7,772	0.00%
2021/06/01	11.1	168.86	16	170.03	171.50	-4.9	7,766	-0.06%
2021/05/31	1.1	163.09	8	164.63	165.50	-6.9	7,751	-0.09%
2021/05/28	1	167.50	3	168.00	166.50	-2	7,765	-0.03%
2021/05/27	2.1	166.84	1	165.00	167.00	1.1	7,817	0.01%
2021/05/26	5.1	165.33	25	170.30	164.00	-19.9	7,849	-0.25%
2021/05/25	26	168.94	1	169.50	168.50	25	7,953	0.31%
2021/05/24	2.3	162.56	2	162.25	164.50	0.3	8,131	0.00%
2021/05/21	2.1	161.54	1	163.50	164.50	1.1	8,475	0.01%
2021/05/20	4.3	168.49	2	169.25	165.00	2.3	8,555	0.03%
2021/05/18	5	174.18	5	172.80	176.00	0	8,430	0.00%
2021/05/17	1.1	160.55	1	165.50	166.00	0.1	8,538	0.00%
2021/05/14	2.1	171.20	3.4	170.39	170.00	-1.3	8,453	-0.02%
2021/05/13	5.4	169.52	4.7	168.75	170.00	0.7	8,377	0.01%
2021/05/12	2.8	166.71	3.1	164.68	168.00	-0.2	8,232	0.00%
2021/05/11	1.3	172.92	17.1	175.96	174.00	-15.8	8,105	-0.19%
2021/05/10	2	189.00	1.2	188.45	191.00	0.8	7,974	0.01%
2021/05/07	1	189.00	2.8	188.67	190.00	-1.8	7,947	-0.02%
2021/05/06	17.3	191.86	12.8	189.43	187.50	4.5	7,879	0.06%
2021/05/05	17.8	196.84	114.5	199.77	194.00	-96.7	7,712	-1.25%	大賣/
2021/05/04	14.4	193.98	7.5	193.53	191.00	6.9	7,476	0.09%
2021/05/03	9.7	193.12	9	192.73	188.00	0.7	7,171	0.01%
2021/04/29	0.3	182.60	3	184.83	184.50	-2.7	6,908	-0.04%
2021/04/28	2	176.00	2	177.50	177.50	0	6,811	0.00%
2021/04/27	1	181.00	2	180.00	179.00	-1	6,813	-0.01%
2021/04/26	0	175.42	0	174.50	176.50	0	6,770	0.00%
2021/04/23	1.1	173.11	2	170.00	175.00	-0.9	6,745	-0.01%
2021/04/22	5.6	171.73	2.1	172.47	171.00	3.5	6,729	0.05%
2021/04/21	1.1	168.57	0	0.00	171.00	1.1	6,737	0.02%
2021/04/20	0.1	169.96	1	171.00	169.50	-0.9	6,784	-0.01%
2021/04/19	4	173.86	3	170.33	171.00	1	6,803	0.02%
2021/04/16	4.1	172.17	98.6	179.87	178.50	-94.5	6,742	-1.40%
2021/04/15	1	169.00	9	169.11	170.00	-8	6,588	-0.12%
2021/04/14	1	160.00	0	164.00	165.00	1	6,532	0.02%
2021/04/13	2.1	162.30	0	0.00	160.00	2.1	6,463	0.03%
2021/04/12	1.1	166.14	0	0.00	166.00	1.1	6,409	0.02%
2021/04/09	0	0.00	2	169.00	170.00	-2	6,402	-0.03%
2021/04/08	2.2	166.33	3.3	166.56	167.00	-1.2	6,382	-0.02%
2021/04/07	0	0.00	0.3	170.33	169.00	-0.3	6,347	0.00%
2021/04/06	2.2	172.32	1	173.00	171.00	1.2	6,337	0.02%
2021/04/01	3	175.00	2	173.00	173.00	1	6,321	0.02%
2021/03/31	1	176.95	2	174.00	174.00	-1	6,297	-0.02%
2021/03/30	2	167.02	6.1	169.39	171.00	-4.1	6,208	-0.07%
2021/03/29	2	165.25	0	166.00	166.50	2	6,173	0.03%
2021/03/26	3.1	165.82	2	168.50	166.00	1.1	6,203	0.02%
2021/03/25	19	162.74	5	166.49	166.00	14	6,182	0.23%
2021/03/24	1	163.00	8	165.19	163.00	-7	6,215	-0.11%
2021/03/23	9.4	161.32	2	162.00	162.00	7.4	6,157	0.12%
2021/03/22	12.1	166.77	14.1	163.68	165.50	-2	6,065	-0.03%
2021/03/19	8	160.19	1	161.00	160.50	7	6,031	0.12%
2021/03/18	1	165.49	104	165.50	163.50	-103	5,993	-1.72%	大賣/鉅額交易
2021/03/17	3	161.50	4.2	159.80	162.50	-1.2	5,945	-0.02%
2021/03/16	7	160.07	3.5	161.43	160.00	3.5	5,937	0.06%
2021/03/15	2	152.00	6.3	156.73	159.00	-4.3	5,786	-0.07%
2021/03/12	0.1	151.20	0	0.00	151.00	0.1	5,700	0.00%
2021/03/11	0	153.00	3	150.33	153.50	-3	5,784	-0.05%
2021/03/09	1	145.50	2	147.75	148.00	-1	5,660	-0.02%
2021/03/08	3	147.00	2	146.50	148.00	1	5,654	0.02%
2021/03/05	0.7	147.00	2	141.50	145.50	-1.3	5,664	-0.02%
2021/03/03	3	149.67	85	147.18	149.50	-82	5,715	-1.43%
2021/03/02	7.4	148.07	3	145.19	145.50	4.4	5,665	0.08%
2021/02/26	3.1	149.37	7.2	149.58	149.00	-4.1	5,582	-0.07%
2021/02/25	5	158.88	7	154.72	154.00	-2	5,457	-0.04%
2021/02/24	5.2	156.71	3	156.83	156.00	2.2	5,324	0.04%
2021/02/23	13.1	160.58	103	160.00	161.50	-89.9	5,083	-1.77%	大賣/
2021/02/22	21.1	148.42	103.5	149.92	147.00	-82.4	4,758	-1.73%	大賣/
2021/02/19	1	141.00	0	0.00	141.00	1	4,604	0.02%
2021/02/18	0.2	141.00	1	141.50	141.00	-0.8	4,579	-0.02%
2021/02/17	60	143.50	6.4	143.88	142.00	53.6	4,535	1.18%
2021/02/04	0.1	132.50	0	0.00	132.50	0.1	4,369	0.00%
2021/02/03	0	0.00	0.2	135.50	135.50	-0.2	4,429	0.00%
2021/02/02	0	0.00	0.2	134.50	134.50	-0.2	4,511	0.00%
2021/01/29	0	0.00	0.1	135.00	130.50	-0.1	4,502	0.00%
2021/01/27	0	137.50	2	138.00	137.00	-2	4,403	-0.04%
2021/01/26	0	135.00	3	136.48	134.50	-3	4,363	-0.07%
2021/01/25	0	137.00	2	134.25	136.00	-2	4,396	-0.04%
2021/01/22	0	133.00	0	0.00	133.50	0	4,414	0.00%
2021/01/20	0.2	129.00	40	129.00	127.50	-39.8	4,407	-0.90%
2021/01/19	3	132.50	11	132.50	132.50	-8	4,364	-0.18%
2021/01/18	38	132.16	9	131.39	131.00	29	4,334	0.67%
2021/01/15	1.1	136.08	0	0.00	134.00	1.1	4,335	0.02%
2021/01/14	21.2	139.48	90.1	139.72	140.00	-68.8	4,380	-1.57%
2021/01/13	88	138.78	16.2	138.04	138.00	71.8	4,308	1.67%
2021/01/12	0.1	130.50	10	131.45	130.50	-9.9	4,156	-0.24%
2021/01/11	1	128.00	0.1	128.50	128.50	0.9	4,119	0.02%
2021/01/08	2.2	130.00	2	130.50	131.50	0.2	4,124	0.00%
2021/01/07	2	129.25	0	0.00	129.00	2	4,145	0.05%
2021/01/05	17	131.03	2	130.50	130.00	15	4,189	0.36%
2021/01/04	0	0.00	1	134.00	133.50	-1	4,218	-0.02%
2020/12/31	0	132.00	7	133.57	132.50	-7	4,258	-0.16%
2020/12/30	2	128.00	2	130.00	130.00	0	4,232	0.00%
2020/12/29	0	129.00	0	0.00	128.50	0	4,247	0.00%
2020/12/28	0	129.00	1.2	128.80	127.50	-1.1	4,287	-0.03%
2020/12/24	1	126.00	0	0.00	125.00	1	4,395	0.02%
2020/12/22	6.1	126.78	5	129.00	126.00	1.1	4,497	0.02%
2020/12/18	6	134.67	12.2	135.67	133.00	-6.2	4,594	-0.13%
2020/12/17	0	0.00	3	132.67	132.50	-3	4,497	-0.07%
2020/12/16	0.2	129.50	0	0.00	130.00	0.2	4,492	0.00%
2020/12/15	0	0.00	4	132.25	130.00	-4	4,663	-0.09%
2020/12/10	5	131.80	32	133.20	131.00	-27	4,714	-0.57%
2020/12/09	9	131.61	4.1	131.75	132.00	4.9	4,693	0.10%
2020/12/08	28	132.77	0	0.00	131.50	28	4,710	0.59%
2020/12/07	3.1	131.19	5.1	130.89	132.50	-2	4,713	-0.04%
2020/12/04	0	127.00	1	128.00	126.50	-1	4,670	-0.02%
2020/12/03	4	127.88	9	128.33	128.00	-5	4,754	-0.10%
2020/12/02	15.1	128.40	3	128.17	128.00	12.1	4,873	0.25%
2020/12/01	1	127.00	0.1	127.50	127.50	0.9	5,154	0.02%
2020/11/30	0.1	126.50	0	0.00	125.00	0.1	5,594	0.00%
2020/11/27	2	127.25	4	127.50	127.00	-2	5,848	-0.03%
2020/11/26	2	124.25	0.2	123.50	124.50	1.8	5,941	0.03%
2020/11/25	0	0.00	0.1	122.50	122.00	-0.1	6,139	0.00%
2020/11/24	0	0.00	14.1	121.50	121.50	-14.1	6,185	-0.23%
2020/11/23	3.3	123.59	1.1	124.41	123.50	2.2	6,211	0.03%
2020/11/20	6.1	122.91	1	122.00	123.50	5.1	6,205	0.08%
2020/11/19	3	123.00	2	123.25	123.00	1	6,232	0.02%
2020/11/18	2	121.00	2	121.50	121.00	0	6,294	0.00%
2020/11/17	14	119.86	3	120.00	121.00	11	6,430	0.17%
2020/11/16	0	0.00	0.1	118.50	118.50	-0.1	6,509	0.00%
2020/11/13	1	117.00	0	0.00	117.00	1	6,617	0.02%
2020/11/12	0.1	116.00	0	0.00	115.00	0.1	6,695	0.00%
2020/11/11	3.1	116.36	3	118.17	117.50	0.1	6,830	0.00%
2020/11/10	5	114.80	4	116.00	113.50	1	6,838	0.01%
2020/11/09	3.1	119.35	0.1	121.00	120.00	3	6,896	0.04%
2020/11/06	2	118.50	0	0.00	119.50	2	6,914	0.03%
2020/11/04	0.1	118.50	1	117.50	119.00	-0.9	7,041	-0.01%
2020/11/02	0	0.00	6	114.33	115.50	-6	7,181	-0.08%
2020/10/30	1	117.50	4	116.03	115.00	-3	7,205	-0.04%
2020/10/29	0	0.00	4	119.63	121.00	-4	7,170	-0.06%
2020/10/28	1	121.00	2	122.00	123.00	-1	7,199	-0.01%
2020/10/27	2	121.50	1.1	122.04	121.50	0.9	7,209	0.01%
2020/10/26	1	124.01	0.2	124.79	123.50	0.8	7,260	0.01%
2020/10/23	0	0.00	1	124.00	122.50	-1	7,349	-0.01%
2020/10/22	1	121.50	1	122.50	123.50	0	7,492	0.00%
2020/10/21	4.1	122.02	0.1	123.00	122.50	4	7,553	0.05%
2020/10/20	1	122.50	2	124.00	124.00	-1	7,641	-0.01%
2020/10/16	2	121.75	0	0.00	123.50	2	7,750	0.03%
2020/10/15	5	124.80	27	124.46	123.50	-22	7,808	-0.28%
2020/10/14	1	127.00	0	0.00	128.00	1	7,795	0.01%
2020/10/13	0	0.00	0.1	129.00	129.00	-0.1	7,918	0.00%
2020/10/12	7	127.29	1	129.00	130.00	6	8,061	0.07%
2020/10/08	3	128.84	1	128.00	128.50	2	8,098	0.03%
2020/10/07	7	130.71	2	129.75	130.00	5	8,287	0.06%
2020/10/05	0	0.00	2	131.50	130.50	-2	8,439	-0.02%
2020/09/28	1	131.50	0	0.00	132.50	1	8,622	0.01%
2020/09/25	2	127.25	4	129.00	128.00	-2	8,641	-0.02%
2020/09/24	9	127.17	1	129.00	127.00	8	8,724	0.09%
2020/09/23	1	135.50	2	133.50	135.50	-1	8,671	-0.01%
2020/09/22	2	136.50	0	0.00	135.00	2	8,733	0.02%
2020/09/21	0.1	137.00	0	0.00	137.00	0.1	8,723	0.00%
2020/09/18	3	140.50	4	137.75	140.50	-1	8,727	-0.01%
2020/09/17	0.1	138.50	0	0.00	138.50	0.1	8,580	0.00%
2020/09/16	20	141.00	4	140.50	139.00	16	8,585	0.19%
2020/09/15	0.1	137.00	2	138.50	137.00	-1.9	8,539	-0.02%
2020/09/14	0	0.00	1	137.50	137.50	-1	8,571	-0.01%
2020/09/10	2	134.76	1	135.50	135.00	1	8,586	0.01%
2020/09/09	3	133.17	2	131.50	135.00	1	8,535	0.01%
2020/09/08	3.1	135.02	2	134.50	134.50	1.1	8,478	0.01%
2020/09/07	5	137.20	11	139.41	136.00	-6	8,409	-0.07%
2020/09/04	17	145.50	12	144.25	144.50	5	8,298	0.06%
2020/09/03	27	149.35	124	150.45	150.50	-97	8,021	-1.21%	大賣/
2020/09/02	10	139.55	7	140.79	138.50	3	7,570	0.04%
2020/09/01	0	0.00	7	135.29	135.00	-7	7,358	-0.10%
2020/08/31	12	132.63	9	131.78	135.50	3	7,339	0.04%
2020/08/28	3	137.67	4	137.50	138.00	-1	7,214	-0.01%
2020/08/27	9	140.06	1	139.50	140.50	8	7,219	0.11%
2020/08/26	6	142.50	1	142.50	143.00	5	7,178	0.07%
2020/08/25	3	144.67	0	0.00	145.50	3	7,157	0.04%
2020/08/24	12	141.92	85	140.99	141.00	-73	7,151	-1.02%
2020/08/21	3	145.00	0	0.00	149.00	3	7,095	0.04%
2020/08/20	4	142.50	6	141.92	141.00	-2	7,054	-0.03%
2020/08/19	4.1	150.87	27	150.30	145.50	-22.9	6,950	-0.33%
2020/08/18	7	151.21	4	151.88	149.00	3	6,894	0.04%
2020/08/17	8	148.25	17	147.29	148.50	-9	6,863	-0.13%
2020/08/14	3	143.83	13	143.81	144.00	-10	6,781	-0.15%
2020/08/13	2	140.25	14	141.04	142.00	-12	6,789	-0.18%
2020/08/12	1	133.00	0	0.00	136.00	1	6,739	0.01%
2020/08/07	6	137.92	4	137.50	138.00	2	6,979	0.03%
2020/08/06	6	140.50	11	137.95	136.50	-5	7,225	-0.07%
2020/08/05	17	137.12	24	136.75	137.50	-7	7,387	-0.09%
2020/08/04	5	132.70	11	134.36	134.50	-6	7,357	-0.08%
2020/08/03	1	130.00	1	131.50	131.00	0	7,332	0.00%
2020/07/31	14	130.75	0	0.00	130.50	14	7,287	0.19%
2020/07/30	3	131.00	1	132.00	132.50	2	7,232	0.03%
2020/07/29	2	128.50	0	0.00	129.50	2	7,176	0.03%
2020/07/28	2.1	127.26	4	127.75	128.50	-1.9	7,109	-0.03%
2020/07/27	12.1	129.50	1	130.50	130.00	11.1	6,952	0.16%
2020/07/24	2	136.75	0	0.00	134.50	2	6,800	0.03%
2020/07/23	2	137.75	10	137.00	137.00	-8	6,685	-0.12%
2020/07/22	0.5	135.00	10	133.00	135.50	-9.5	6,599	-0.14%
2020/07/21	0.5	132.00	12	132.00	132.50	-11.5	6,537	-0.18%
2020/07/20	3	129.17	4	128.13	130.00	-1	6,451	-0.02%
2020/07/17	12	130.21	3	130.50	130.00	9	6,400	0.14%
2020/07/16	13	131.65	22	129.80	131.00	-9	6,258	-0.14%
2020/07/15	3	126.00	0	0.00	126.00	3	6,109	0.05%
2020/07/14	1	128.50	2	125.25	126.00	-1	6,104	-0.02%
2020/07/13	0.1	120.00	1.3	120.77	120.50	-1.2	5,876	-0.02%
2020/07/09	22	116.50	4	118.75	120.00	18	5,729	0.31%
2020/07/08	20	115.00	2	115.50	116.00	18	5,607	0.32%
2020/07/06	1	119.00	0.3	119.50	119.50	0.7	5,391	0.01%
2020/07/03	21	117.43	7	116.50	115.50	14	5,364	0.26%
2020/07/02	0	0.00	1	113.00	113.00	-1	5,249	-0.02%
2020/07/01	131	111.16	27	112.35	112.00	104	5,198	2.00%	大買/鉅額交易
2020/06/29	0	0.00	1	106.50	106.50	-1	5,257	-0.02%
2020/06/22	0	0.00	1	104.50	105.00	-1	5,273	-0.02%
2020/06/18	0	0.00	1	103.50	104.50	-1	5,244	-0.02%
2020/06/17	14	102.36	1	102.50	103.00	13	5,220	0.25%
2020/06/16	2	102.50	0	0.00	103.50	2	5,229	0.04%
2020/06/15	6	102.58	0	0.00	101.50	6	5,305	0.11%
2020/06/12	13	101.00	1	102.00	103.50	12	5,331	0.23%
2020/06/11	14	103.54	2	105.25	102.50	12	5,351	0.22%
2020/06/10	4	105.00	5	105.00	105.50	-1	5,338	-0.02%
2020/06/09	0	0.00	2	106.00	107.50	-2	5,355	-0.04%
2020/06/08	3	107.00	6	106.00	106.00	-3	5,362	-0.06%
2020/06/05	4	111.00	5	111.30	111.50	-1	5,258	-0.02%
2020/06/04	7	108.07	3	108.17	108.00	4	5,137	0.08%
2020/06/03	0	0.00	5	105.00	106.00	-5	5,088	-0.10%
2020/06/01	4	101.63	2	102.50	103.50	2	5,039	0.04%
2020/05/29	4	101.13	2	101.50	101.00	2	5,024	0.04%
2020/05/28	2	101.00	3	101.67	102.50	-1	5,014	-0.02%
2020/05/27	8	101.31	1	100.50	100.50	7	4,993	0.14%
2020/05/26	2	104.00	4	104.00	105.00	-2	4,899	-0.04%
2020/05/25	1	102.50	2	102.50	103.50	-1	4,865	-0.02%
2020/05/22	6	102.83	7	102.79	102.50	-1	4,791	-0.02%
2020/05/21	4	105.38	2	108.75	106.00	2	4,737	0.04%
2020/05/20	7	107.21	37	107.19	106.50	-30	4,676	-0.64%
2020/05/19	13	105.65	2	105.25	106.00	11	4,699	0.23%
2020/05/18	1	101.50	2	103.00	101.50	-1	4,606	-0.02%
2020/05/15	4	104.38	4	104.13	103.50	0	4,557	0.00%
2020/05/14	3	102.33	19	101.92	102.50	-16	4,414	-0.36%
2020/05/13	5	99.92	4	101.25	102.00	1	4,220	0.02%
2020/05/12	1	98.00	36	96.01	98.40	-35	3,995	-0.88%
2020/05/11	3	92.63	1	92.90	93.70	2	3,784	0.05%
2020/05/08	31	90.85	0	0.00	90.80	31	3,736	0.83%
2020/05/07	1	90.60	0	0.00	91.90	1	3,744	0.03%
2020/05/04	2	90.95	0	0.00	90.50	2	3,984	0.05%
2020/04/29	0	0.00	1	92.50	92.20	-1	4,051	-0.02%
2020/04/28	0	0.00	1	92.40	92.70	-1	4,153	-0.02%
2020/04/23	0	0.00	1	92.90	92.70	-1	4,399	-0.02%
2020/04/21	4	90.68	1.7	90.24	90.30	2.3	4,502	0.05%
2020/04/20	0	0.00	1	92.90	92.10	-1	4,520	-0.02%
2020/04/17	1	94.50	0	0.00	93.00	1	4,520	0.02%
2020/04/15	0	0.00	2	91.15	92.40	-2	4,508	-0.04%
2020/04/14	1	89.00	2	89.20	89.70	-1	4,467	-0.02%
2020/04/13	1	88.00	1	87.70	87.40	0	4,471	0.00%
2020/04/10	1	88.30	1	87.20	87.80	0	4,496	0.00%
2020/04/08	1	87.40	1	90.00	87.80	0	4,599	0.00%
2020/04/01	51	90.46	4	90.60	89.40	47	4,546	1.03%
2020/03/31	19	88.62	70	87.86	88.70	-51	4,463	-1.14%
2020/03/30	2	83.95	7	85.17	84.20	-5	4,376	-0.11%
2020/03/27	14	84.68	3	85.37	84.10	11	4,346	0.25%
2020/03/26	0	0.00	2	81.90	83.70	-2	4,314	-0.05%
2020/03/25	5	79.66	4	80.63	81.00	1	4,296	0.02%
2020/03/24	0	0.00	3	77.50	76.80	-3	4,268	-0.07%
2020/03/23	4	74.40	4	74.10	72.60	0	4,295	0.00%
2020/03/20	5	74.94	2	75.20	78.00	3	4,295	0.07%
2020/03/19	2	70.80	47	71.34	72.00	-45	4,235	-1.06%
2020/03/18	2	76.80	2	76.75	73.20	0	4,148	0.00%
2020/03/17	8	76.65	9	77.47	77.50	-1	4,097	-0.02%
2020/03/16	1	78.80	4.5	78.30	76.70	-3.5	4,041	-0.09%
2020/03/13	7	76.97	3	76.23	79.60	4	4,000	0.10%
2020/03/12	1	83.30	7	83.66	82.10	-6	3,920	-0.15%
2020/03/11	3	86.67	0	0.00	86.30	3	3,876	0.08%
2020/03/10	5	85.74	2	85.60	85.90	3	3,859	0.08%
2020/03/09	11	86.55	20	87.23	86.00	-9	3,836	-0.23%
2020/03/06	10	89.25	3	90.00	89.20	7	3,791	0.18%
2020/03/05	2	91.60	1	91.70	91.70	1	3,762	0.03%
2020/03/04	3	91.00	3	90.43	90.20	0	3,766	0.00%
2020/03/03	2	91.15	0	0.00	90.00	2	3,755	0.05%
2020/03/02	2	88.90	1	90.40	90.50	1	3,696	0.03%
2020/02/27	10	92.06	6	91.12	90.80	4	3,684	0.11%
2020/02/26	3	91.33	3	93.03	92.60	0	3,657	0.00%
2020/02/25	4	92.38	0	0.00	92.70	4	3,649	0.11%
2020/02/24	3	93.90	1	92.50	92.50	2	3,645	0.05%
2020/02/21	2	95.20	1	95.40	95.40	1	3,635	0.03%
2020/02/20	25	97.43	10	97.90	95.80	15	3,668	0.41%
2020/02/19	5	95.94	1	95.90	95.80	4	3,581	0.11%
2020/02/18	1	94.90	5	95.66	94.90	-4	3,595	-0.11%
2020/02/17	2	94.70	4	95.48	95.30	-2	3,683	-0.05%
2020/02/14	4	95.33	0	0.00	95.80	4	3,928	0.10%
2020/02/13	5	95.52	11	96.26	96.40	-6	3,905	-0.15%
2020/02/12	3	94.97	1	96.80	94.20	2	3,843	0.05%
2020/02/11	6	94.58	0	0.00	94.50	6	3,778	0.16%
2020/02/10	4	93.83	2	92.60	93.60	2	3,793	0.05%
2020/02/07	4	93.90	1	93.90	93.50	3	3,782	0.08%
2020/02/06	4	94.15	5	94.44	95.60	-1	3,750	-0.03%
2020/02/05	2	92.05	4	92.70	92.00	-2	3,721	-0.05%
2020/02/04	1	91.40	1	92.90	92.00	0	3,638	0.00%
2020/02/03	4	91.83	4	92.40	92.30	0	3,608	0.00%
2020/01/31	3	92.83	14	93.63	92.80	-11	3,567	-0.31%
2020/01/30	3	90.73	18	91.99	90.50	-15	3,503	-0.43%
2020/01/20	2	94.50	3	95.20	93.80	-1	3,431	-0.03%
2020/01/17	9	93.56	3	93.57	94.10	6	3,382	0.18%
2020/01/16	3	93.70	6	93.92	93.60	-3	3,356	-0.09%
2020/01/15	2	92.85	9	92.90	92.30	-7	3,335	-0.21%
2020/01/14	5	91.32	0	0.00	92.00	5	3,307	0.15%
2020/01/13	0	0.00	2	91.10	90.80	-2	3,276	-0.06%
2020/01/10	3	90.67	6	90.18	90.10	-3	3,265	-0.09%
2020/01/09	1	89.00	0	0.00	88.70	1	3,159	0.03%
2020/01/08	0	0.00	1	87.40	87.50	-1	3,168	-0.03%
2020/01/07	20	88.30	0	0.00	88.30	20	3,170	0.63%
2020/01/06	26	88.31	0	0.00	88.80	26	3,188	0.82%
2020/01/03	0	0.00	1	89.40	89.20	-1	3,201	-0.03%
2020/01/02	1	88.20	3	88.83	88.90	-2	3,160	-0.06%
2019/12/31	0	0.00	1	87.10	86.70	-1	3,110	-0.03%
2019/12/30	0	0.00	1	87.70	86.90	-1	3,094	-0.03%
2019/12/27	0	0.00	2	88.35	87.80	-2	3,139	-0.06%
2019/12/26	0	0.00	6	88.47	88.30	-6	3,150	-0.19%
2019/12/25	0	0.00	1	87.70	87.20	-1	3,165	-0.03%
2019/12/24	1	86.70	2	87.25	86.70	-1	3,213	-0.03%
2019/12/20	0	0.00	2.3	88.04	87.60	-2.3	3,262	-0.07%
2019/12/19	0	0.00	2	87.70	87.70	-2	3,320	-0.06%
2019/12/18	14	86.91	16.3	87.29	87.50	-2.3	3,353	-0.07%
2019/12/16	0	0.00	2	85.70	86.00	-2	3,431	-0.06%
2019/12/13	2	86.10	3	85.83	85.90	-1	3,443	-0.03%
2019/12/10	0	0.00	2	85.30	85.30	-2	3,488	-0.06%
2019/12/09	2	85.40	0	0.00	85.10	2	3,515	0.06%
2019/12/05	2.1	85.04	0	0.00	84.80	2.1	3,617	0.06%
2019/12/04	4.1	84.72	4	84.63	84.50	0.1	3,681	0.00%
2019/12/03	3	84.10	0	0.00	84.50	3	3,686	0.08%
2019/11/28	0	0.00	2.4	85.31	84.90	-2.4	3,689	-0.07%
2019/11/26	2.1	85.40	0	0.00	85.40	2.1	3,765	0.06%
2019/11/21	1	85.00	1	86.00	86.00	0	3,913	0.00%
2019/11/20	2	86.30	3	86.33	86.60	-1	4,024	-0.02%
2019/11/19	1	85.30	3	85.70	85.70	-2	4,108	-0.05%
2019/11/18	2	84.05	3	83.77	85.00	-1	4,087	-0.02%
2019/11/15	2	83.95	0	0.00	83.70	2	4,151	0.05%
2019/11/14	0	0.00	2	83.30	82.80	-2	4,149	-0.05%
2019/11/13	7	84.00	0	0.00	83.00	7	4,104	0.17%
2019/11/12	0	0.00	1	88.70	89.00	-1	3,894	-0.03%
2019/11/08	0	0.00	2	89.80	89.70	-2	3,980	-0.05%
2019/11/07	1	89.40	0	0.00	89.30	1	4,064	0.02%
2019/11/06	3	90.70	12	91.31	90.70	-9	4,068	-0.22%
2019/11/05	9	92.63	4	92.60	92.30	5	4,089	0.12%
2019/11/04	10	91.22	3	91.43	91.90	7	4,078	0.17%
2019/11/01	1	90.40	0	0.00	90.40	1	4,055	0.02%
2019/10/31	0	0.00	1	90.00	90.00	-1	4,091	-0.02%
2019/10/30	1	89.50	0	0.00	89.60	1	4,097	0.02%
2019/10/28	2	91.05	5	91.54	90.80	-3	4,082	-0.07%
2019/10/25	2	89.60	1.3	89.39	89.60	0.7	4,037	0.02%
2019/10/24	0	0.00	2	90.00	89.50	-2	4,047	-0.05%
2019/10/23	5	90.76	2	90.70	91.00	3	4,019	0.07%
2019/10/22	0	0.00	11	89.08	89.10	-11	4,041	-0.27%
2019/10/17	0	0.00	1	90.60	90.30	-1	4,127	-0.02%
2019/10/16	3	90.13	22	90.05	90.40	-19	4,128	-0.46%
2019/10/15	2	90.40	3	90.17	89.80	-1	4,137	-0.02%
2019/10/14	2	89.75	2	89.50	90.00	0	4,155	0.00%
2019/10/09	2	88.20	0	0.00	88.30	2	4,154	0.05%
2019/10/04	1	89.40	1	89.60	89.30	0	4,169	0.00%
2019/10/03	12	88.83	0	0.00	88.40	12	4,186	0.29%
2019/10/02	1	90.80	1	90.90	90.00	0	4,206	0.00%
2019/10/01	0	0.00	1	91.60	89.80	-1	4,215	-0.02%
2019/09/27	2	91.20	1	90.10	90.30	1	4,243	0.02%
2019/09/26	0	0.00	1	91.00	90.80	-1	4,253	-0.02%
2019/09/25	1	91.90	1	91.70	90.90	0	4,371	0.00%
2019/09/24	2	93.90	1	93.90	93.80	1	4,407	0.02%
2019/09/20	0	0.00	38	91.69	91.60	-38	4,510	-0.84%
2019/09/19	2	89.60	1	90.20	89.70	1	4,449	0.02%
2019/09/18	0	0.00	1	89.20	89.00	-1	4,479	-0.02%
2019/09/17	0	0.00	1	88.50	88.80	-1	4,483	-0.02%
2019/09/16	1	88.50	0	0.00	88.50	1	4,510	0.02%
2019/09/12	0	0.00	2	89.50	88.70	-2	4,535	-0.04%
2019/09/11	2	89.50	1	88.40	88.70	1	4,645	0.02%
2019/09/10	1	90.00	1	88.80	88.50	0	4,708	0.00%
2019/09/09	2	88.20	2	88.80	88.50	0	4,677	0.00%
2019/09/06	2	87.60	3	87.67	88.00	-1	4,689	-0.02%
2019/09/05	1	85.90	2	85.80	86.20	-1	4,614	-0.02%
2019/09/04	1	85.00	0	0.00	85.30	1	4,627	0.02%
2019/09/03	3	84.50	8	84.21	84.10	-5	4,651	-0.11%
2019/09/02	0	0.00	1	84.30	84.30	-1	4,679	-0.02%
2019/08/30	0	0.00	4	84.88	83.80	-4	4,700	-0.09%
2019/08/29	1	83.50	5	83.90	84.10	-4	4,679	-0.09%
2019/08/28	3	84.13	1	84.10	84.00	2	4,725	0.04%
2019/08/27	5	83.42	6	83.90	83.60	-1	4,752	-0.02%
2019/08/26	6	82.47	1	82.80	81.60	5	4,785	0.10%
2019/08/23	6	88.22	1	88.80	88.80	5	4,715	0.11%
2019/08/22	7	89.01	16	89.01	88.90	-9	4,606	-0.20%
2019/08/21	3	89.47	2	89.35	89.30	1	4,550	0.02%
2019/08/20	4	88.85	12	88.88	89.30	-8	4,510	-0.18%
2019/08/19	0	0.00	1	87.00	87.60	-1	4,428	-0.02%
2019/08/16	0	0.00	3	85.33	86.40	-3	4,427	-0.07%
2019/08/15	7	84.83	2	84.80	84.60	5	4,388	0.11%
2019/08/14	8	87.60	0	0.00	86.70	8	4,365	0.18%
2019/08/13	5	89.26	5	88.58	87.70	0	4,316	0.00%
2019/08/12	9	88.27	4	88.38	88.00	5	4,295	0.12%
2019/07/30	0	0.00	1	87.80	86.80	-1	4,449	-0.02%
2019/07/26	21	87.92	2	87.85	88.00	19	4,491	0.42%
2019/07/25	1	87.50	2	88.15	87.50	-1	4,484	-0.02%
2019/07/24	4	87.78	1	87.90	88.00	3	4,512	0.07%
2019/07/23	0	0.00	1	85.90	86.40	-1	4,495	-0.02%
2019/07/22	2	86.70	0	0.00	86.40	2	4,490	0.04%
2019/07/19	1	87.40	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%
2019/07/16	4	87.75	0	0.00	87.50	4	4,537	0.09%
2019/07/15	1	87.70	1	88.50	88.90	0	4,538	0.00%
2019/07/12	0	0.00	2	89.40	89.40	-2	4,528	-0.04%
2019/07/11	3	90.93	1	90.60	89.70	2	4,573	0.04%
2019/07/10	1	89.80	0	0.00	89.80	1	4,598	0.02%
2019/07/09	3	89.37	2	89.15	88.80	1	4,607	0.02%
2019/07/08	2	90.75	2	90.65	89.80	0	4,615	0.00%
2019/07/05	2	90.90	2	90.60	90.20	0	4,603	0.00%
2019/07/03	2	91.75	1	90.80	91.00	1	4,656	0.02%
2019/07/02	3	89.97	4	90.63	92.20	-1	4,738	-0.02%
2019/07/01	1	88.30	13	89.51	89.50	-12	4,648	-0.26%
2019/06/28	4	86.50	6	86.53	88.00	-2	4,643	-0.04%
2019/06/27	11	88.10	16	88.31	87.00	-5	4,799	-0.10%
2019/06/26	1	85.00	16	85.30	85.30	-15	4,780	-0.31%
2019/06/25	3	84.67	3	84.53	84.00	0	4,829	0.00%
2019/06/24	2	83.60	2	83.95	84.20	0	4,781	0.00%
2019/06/21	0	0.00	2	84.50	83.00	-2	4,797	-0.04%
2019/06/20	4	84.18	3	83.80	83.40	1	4,795	0.02%
2019/06/19	3	83.40	4	83.60	83.90	-1	4,999	-0.02%
2019/06/18	1	81.50	1	81.00	81.90	0	4,966	0.00%
2019/06/12	0	0.00	1	81.60	81.60	-1	5,045	-0.02%
2019/06/11	0	0.00	1	80.50	81.50	-1	5,105	-0.02%
2019/06/10	1	80.50	0	0.00	80.10	1	5,114	0.02%
2019/06/05	0	0.00	2	81.55	80.70	-2	5,108	-0.04%
2019/06/04	2	81.35	0	0.00	80.10	2	5,121	0.04%
2019/06/03	1	81.60	2	82.35	83.00	-1	5,112	-0.02%
2019/05/31	1	82.70	2	82.45	82.60	-1	5,110	-0.02%
2019/05/30	1	79.00	3	78.83	78.50	-2	5,047	-0.04%
2019/05/29	1	76.70	1	77.60	77.40	0	5,135	0.00%
2019/05/28	2	77.50	4	77.50	77.10	-2	5,222	-0.04%
2019/05/27	1	77.30	5	76.40	76.40	-4	5,276	-0.08%
2019/05/24	2	76.60	0	0.00	76.20	2	5,311	0.04%
2019/05/23	1	75.90	1	76.70	76.60	0	5,357	0.00%
2019/05/22	11	78.46	0	0.00	78.00	11	5,402	0.20%
2019/05/20	0	0.00	11	77.80	77.90	-11	5,587	-0.20%
2019/05/17	1	77.20	0	0.00	77.00	1	5,737	0.02%
2019/05/16	5	77.70	0	0.00	77.00	5	5,932	0.08%
2019/05/15	1	78.10	1	78.00	77.70	0	6,104	0.00%
2019/05/14	1	77.20	0	0.00	78.00	1	6,372	0.02%
2019/05/13	0	0.00	11	75.17	75.00	-11	6,415	-0.17%
2019/05/10	6	78.07	0	0.00	77.50	6	6,420	0.09%
2019/05/09	5	79.90	0	0.00	79.20	5	6,372	0.08%
2019/05/08	7	82.01	0	0.00	81.10	7	6,438	0.11%
2019/05/07	1	83.30	0	0.00	83.00	1	6,439	0.02%
2019/05/06	11	83.20	0	0.00	82.30	11	6,463	0.17%
2019/05/03	1	85.10	0	0.00	85.30	1	6,486	0.02%
2019/05/02	1	85.30	0	0.00	85.00	1	6,520	0.02%
2019/04/30	0	0.00	10	84.13	85.60	-10	6,565	-0.15%
2019/04/26	0	0.00	2	86.75	86.70	-2	6,832	-0.03%
2019/04/25	3	87.30	4	89.15	86.70	-1	7,004	-0.01%
2019/04/24	4	87.35	0	0.00	87.50	4	6,939	0.06%
2019/04/19	1	87.20	2	87.30	87.20	-1	7,127	-0.01%
2019/04/18	2	86.45	2	86.60	85.90	0	7,214	0.00%
2019/04/17	3	87.07	3	87.60	86.50	0	7,309	0.00%
2019/04/16	14	85.89	2	85.40	86.70	12	7,382	0.16%
2019/04/15	1	85.70	2	85.85	85.40	-1	7,505	-0.01%
2019/04/12	2	85.10	0	0.00	84.30	2	7,559	0.03%
2019/04/11	2	85.00	0	0.00	85.00	2	7,625	0.03%
2019/04/10	13	85.72	0	0.00	86.00	13	7,762	0.17%
2019/04/09	3	88.00	0	0.00	88.00	3	7,766	0.04%
2019/04/03	11	87.16	1	87.60	87.30	10	8,051	0.12%
2019/04/02	1	87.40	0	0.00	87.50	1	8,203	0.01%
2019/04/01	0	0.00	6	88.75	87.90	-6	8,399	-0.07%
2019/03/29	0	0.00	2	84.80	86.50	-2	8,234	-0.02%
2019/03/27	1	83.00	0	0.00	82.90	1	8,065	0.01%
2019/03/25	1	83.70	0	0.00	83.50	1	8,136	0.01%
2019/03/22	0	0.00	13	87.18	85.60	-13	8,122	-0.16%
2019/03/21	9	83.88	13	84.36	84.30	-4	7,898	-0.05%
2019/03/20	1	82.70	4	82.90	82.90	-3	7,931	-0.04%
2019/03/19	9	83.10	9	83.04	82.90	0	7,939	0.00%
2019/03/18	3	81.50	1	81.10	81.60	2	7,984	0.03%
2019/03/15	2	80.95	51	80.58	80.50	-49	8,054	-0.61%
2019/03/14	1	80.20	0	0.00	80.40	1	8,090	0.01%
2019/03/13	1	82.10	0	0.00	81.90	1	8,088	0.01%
2019/03/12	2	83.00	0	0.00	82.00	2	8,097	0.02%
2019/03/07	1	83.50	0	0.00	82.10	1	8,451	0.01%
2019/03/05	0	0.00	3	84.33	83.90	-3	8,794	-0.03%
2019/03/04	4	82.95	5	82.72	84.50	-1	8,917	-0.01%
2019/02/27	6	82.02	0	0.00	81.80	6	8,892	0.07%
2019/02/26	1	83.20	1	82.80	82.30	0	8,834	0.00%
2019/02/25	1	83.20	0	0.00	83.50	1	8,849	0.01%
2019/02/21	3	84.63	4	84.23	83.70	-1	9,017	-0.01%
2019/02/20	3	84.40	7	84.44	84.60	-4	9,122	-0.04%
2019/02/19	1	83.20	1	82.90	82.50	0	9,462	0.00%
2019/02/15	0	0.00	4	82.85	83.00	-4	9,401	-0.04%
2019/02/14	4	82.50	6	82.07	83.00	-2	9,262	-0.02%
2019/02/13	20	80.25	21	80.59	81.10	-1	9,180	-0.01%
2019/02/12	5	77.32	9	78.38	78.80	-4	8,928	-0.04%
2019/02/11	6	75.85	7	75.71	75.80	-1	8,843	-0.01%
2019/01/30	3	75.10	3	74.53	74.10	0	8,853	0.00%
2019/01/29	5	74.76	2	74.50	74.40	3	8,853	0.03%
2019/01/28	6	77.32	7	77.53	77.40	-1	8,772	-0.01%
2019/01/25	4	76.65	5	76.58	77.10	-1	8,838	-0.01%
2019/01/24	11	76.25	2	76.60	75.60	9	8,931	0.10%
2019/01/23	1	76.50	11	76.53	76.60	-10	9,007	-0.11%
2019/01/22	2	78.45	6	77.63	77.40	-4	9,053	-0.04%
2019/01/21	3	79.63	0	0.00	78.30	3	9,117	0.03%
2019/01/18	7	79.43	0	0.00	78.70	7	8,954	0.08%
2019/01/17	6	79.45	1	80.20	79.00	5	8,914	0.06%
2019/01/15	0	0.00	1	78.60	77.70	-1	8,808	-0.01%
2019/01/11	0	0.00	6	76.80	75.70	-6	8,929	-0.07%
2019/01/09	0	0.00	5	78.98	77.80	-5	8,961	-0.06%
2019/01/08	3	77.53	3	77.77	77.40	0	8,926	0.00%
2019/01/07	2	78.00	6	78.08	79.40	-4	8,893	-0.04%
2019/01/04	2	72.55	1	74.10	74.80	1	8,775	0.01%
2019/01/03	0	0.00	2	75.10	74.50	-2	8,883	-0.02%
2019/01/02	4	78.33	1	79.00	77.00	3	8,866	0.03%
2018/12/28	0	0.00	1	76.40	76.40	-1	8,741	-0.01%
2018/12/27	2	76.60	1	77.40	76.60	1	8,787	0.01%
2018/12/26	0	0.00	2	74.90	72.30	-2	8,530	-0.02%
2018/12/25	2	74.30	14	75.10	75.50	-12	8,393	-0.14%
2018/12/24	13	75.54	19	75.14	74.70	-6	8,280	-0.07%
2018/12/22	0	0.00	5	70.70	70.10	-5	8,043	-0.06%
2018/12/21	0	0.00	3	69.73	69.90	-3	8,101	-0.04%
2018/12/20	3	68.17	0	0.00	67.90	3	8,109	0.04%
2018/12/19	0	0.00	10	69.50	69.30	-10	8,131	-0.12%
2018/12/18	0	0.00	7	70.44	69.80	-7	8,160	-0.09%
2018/12/17	2	68.90	0	0.00	68.40	2	8,268	0.02%
2018/12/14	1	69.50	2	69.60	69.50	-1	8,282	-0.01%
2018/12/13	6	69.37	3	70.67	69.10	3	8,275	0.04%
2018/12/12	1	68.40	0	0.00	68.60	1	8,219	0.01%
2018/12/11	12	67.88	0	0.00	67.50	12	8,194	0.15%
2018/12/10	1	68.70	0	0.00	69.10	1	8,182	0.01%
2018/12/07	0	0.00	1	71.50	70.60	-1	8,301	-0.01%
2018/12/06	1	69.40	0	0.00	68.60	1	8,443	0.01%
2018/12/05	6	72.17	0	0.00	71.40	6	8,612	0.07%
2018/12/04	1	74.00	0	0.00	74.20	1	8,662	0.01%
2018/12/03	0	0.00	3	75.57	75.20	-3	8,688	-0.03%
2018/11/30	0	0.00	5	72.42	72.50	-5	8,624	-0.06%
2018/11/29	18	70.99	27	71.05	70.70	-9	8,499	-0.11%
2018/11/28	10	67.65	27	67.60	67.80	-17	8,339	-0.20%
2018/11/27	10	64.24	0	0.00	64.40	10	8,197	0.12%
2018/11/26	4	65.83	0	0.00	66.00	4	8,058	0.05%
2018/11/23	12	66.42	0	0.00	66.60	12	8,031	0.15%
2018/11/22	0	0.00	8	67.10	66.60	-8	8,058	-0.10%
2018/11/21	5	64.92	0	0.00	65.00	5	8,068	0.06%
2018/11/20	0	0.00	1	65.80	66.50	-1	8,072	-0.01%
2018/11/19	1	66.20	1	66.00	65.50	0	8,024	0.00%
2018/11/16	17	65.02	1	64.20	64.20	16	7,966	0.20%
2018/11/15	7	70.89	1	70.40	70.00	6	7,692	0.08%
2018/11/13	11	72.17	0	0.00	72.80	11	7,718	0.14%
2018/11/12	0	0.00	3	75.77	74.60	-3	7,777	-0.04%
2018/11/09	2	72.60	2	71.80	73.50	0	7,805	0.00%
2018/11/07	0	0.00	7	75.04	74.80	-7	8,081	-0.09%
2018/11/06	2	72.70	0	0.00	72.40	2	8,151	0.02%
2018/11/05	1	73.60	0	0.00	73.70	1	8,151	0.01%
2018/11/01	1	71.00	5	71.00	70.50	-4	8,162	-0.05%
2018/10/31	1	69.20	4	68.28	68.30	-3	8,129	-0.04%
2018/10/30	2	64.95	0	0.00	64.80	2	8,041	0.02%
2018/10/29	1	67.40	1	69.00	66.70	0	8,015	0.00%
2018/10/26	0	0.00	1	67.30	65.50	-1	7,979	-0.01%
2018/10/25	4	65.73	2	65.90	65.50	2	8,076	0.02%
2018/10/24	1	68.80	1	69.00	68.70	0	8,064	0.00%
2018/10/23	1	69.70	0	0.00	68.00	1	8,110	0.01%
2018/10/22	0	0.00	1	70.80	70.50	-1	8,101	-0.01%
2018/10/19	3	68.17	3	68.83	70.30	0	8,127	0.00%
2018/10/18	8	72.59	0	0.00	71.60	8	8,123	0.10%
2018/10/17	1	74.60	0	0.00	74.60	1	8,283	0.01%
2018/10/15	1	75.10	2	76.80	74.90	-1	8,439	-0.01%
2018/10/12	2	73.65	1	75.90	76.10	1	8,542	0.01%
2018/10/11	0	0.00	1	71.10	74.40	-1	8,616	-0.01%
2018/10/09	3	77.57	0	0.00	77.40	3	8,465	0.04%
2018/10/08	2	79.60	3	79.60	80.20	-1	8,437	-0.01%
2018/10/05	22	78.28	0	0.00	77.80	22	8,467	0.26%
2018/10/02	0	0.00	2	84.20	83.80	-2	8,627	-0.02%
2018/09/28	5	81.54	0	0.00	82.50	5	8,877	0.06%
2018/09/27	2	82.70	10	82.50	82.50	-8	8,856	-0.09%
2018/09/26	1	85.90	1	85.40	84.30	0	8,864	0.00%
2018/09/25	3	85.60	1	84.60	84.60	2	8,964	0.02%
2018/09/21	1	82.50	0	0.00	83.40	1	9,017	0.01%
2018/09/20	6	85.50	0	0.00	85.80	6	8,961	0.07%
2018/09/17	2	88.90	0	0.00	89.40	2	9,285	0.02%
2018/09/14	0	0.00	7	87.61	88.70	-7	9,410	-0.07%
2018/09/13	8	86.38	0	0.00	85.30	8	9,484	0.08%
2018/09/12	1	84.10	0	0.00	86.50	1	9,467	0.01%
2018/09/11	2	90.05	0	0.00	89.80	2	9,351	0.02%
2018/09/10	6	94.27	7	94.00	93.60	-1	9,337	-0.01%
2018/09/07	1	98.40	0	0.00	97.30	1	9,473	0.01%
2018/09/06	2	102.00	0	0.00	100.50	2	9,475	0.02%
2018/09/05	1	106.00	0	0.00	105.00	1	9,455	0.01%
2018/09/04	2	108.00	0	0.00	107.50	2	9,426	0.02%
2018/09/03	0	0.00	1	107.50	107.50	-1	9,453	-0.01%
2018/08/31	1	104.50	2	105.75	106.50	-1	9,591	-0.01%
2018/08/30	1	104.50	0	0.00	104.50	1	9,741	0.01%
2018/08/28	0	0.00	5	107.50	104.50	-5	9,793	-0.05%
2018/08/27	1	102.50	3	103.00	104.00	-2	9,738	-0.02%
2018/08/24	4	99.08	3	98.47	99.20	1	9,653	0.01%
2018/08/22	1	98.50	1	96.30	95.80	0	9,726	0.00%
2018/08/21	2	99.80	2	99.25	99.90	0	9,599	0.00%
2018/08/20	1	99.20	1	99.60	99.50	0	9,559	0.00%
2018/08/17	1	96.80	1	102.00	100.50	0	9,645	0.00%
2018/08/16	4	98.10	1	98.40	99.50	3	9,627	0.03%
2018/08/15	11	95.49	9	96.70	99.70	2	9,689	0.02%
2018/08/13	0	0.00	3	98.60	100.50	-3	9,527	-0.03%
2018/08/10	1	104.50	0	0.00	104.00	1	9,677	0.01%
2018/08/09	5	104.50	0	0.00	104.00	5	9,839	0.05%
2018/08/08	1	102.50	2	105.00	107.00	-1	9,995	-0.01%
2018/08/07	1	101.00	0	0.00	101.50	1	10,030	0.01%
2018/08/03	2	105.25	0	0.00	105.50	2	10,122	0.02%
2018/08/02	1	106.50	0	0.00	106.50	1	10,221	0.01%
2018/08/01	2	109.50	2	109.50	110.50	0	10,233	0.00%
2018/07/31	2	103.50	0	0.00	105.00	2	10,093	0.02%
2018/07/27	0	0.00	3	108.33	108.00	-3	10,083	-0.03%
2018/07/25	12	109.04	5	108.90	107.00	7	10,054	0.07%
2018/07/24	8	110.13	7	108.93	110.00	1	9,871	0.01%
2018/07/23	2	101.50	6	102.17	103.00	-4	9,592	-0.04%
2018/07/20	5	99.80	0	0.00	98.90	5	9,624	0.05%
2018/07/19	22	99.98	3	100.20	101.00	19	9,509	0.20%
2018/07/18	2	101.50	3	101.67	105.00	-1	9,391	-0.01%
2018/07/17	0	0.00	1	97.70	97.50	-1	9,293	-0.01%
2018/07/16	2	99.90	4	100.58	100.50	-2	9,304	-0.02%
2018/07/13	5	100.20	11	99.51	101.00	-6	9,329	-0.06%
2018/07/12	7	96.77	3	96.57	96.20	4	9,309	0.04%
2018/07/11	15	98.64	106	98.56	98.20	-91	9,312	-0.98%	大賣/
2018/07/10	8	96.00	24	97.29	97.60	-16	9,309	-0.17%
2018/07/09	12	93.52	4	93.80	95.00	8	9,253	0.09%
2018/07/06	130	97.49	211	97.43	98.20	-81	9,131	-0.89%	大買/大賣/
2018/07/05	6	94.58	7	94.44	93.30	-1	9,051	-0.01%
2018/07/04	6	95.75	176	97.46	92.50	-170	9,121	-1.86%	大賣/鉅額交易
2018/07/03	72	95.19	42	95.76	96.00	30	9,212	0.33%
2018/07/02	206	95.97	165	95.49	94.30	41	9,192	0.45%	大買/大賣/
2018/06/29	105	93.76	1	93.70	94.20	104	9,571	1.09%	大買/鉅額交易
2018/06/28	5	96.88	5	96.64	96.40	0	9,432	0.00%
2018/06/27	3	97.47	2	100.50	96.20	1	9,532	0.01%
2018/06/26	17	99.26	15	99.17	99.80	2	9,472	0.02%
2018/06/25	5	98.60	3	98.90	98.80	2	9,456	0.02%
2018/06/22	4	100.03	1	99.90	100.00	3	9,568	0.03%
2018/06/21	1	108.00	4	107.50	104.50	-3	9,624	-0.03%
2018/06/20	6	106.75	12	104.67	106.00	-6	9,529	-0.06%
2018/06/19	131	110.94	509	112.74	114.50	-378	9,524	-3.97%	大買/大賣/鉅額交易
2018/06/15	144	107.81	0	0.00	107.50	144	9,468	1.52%	大買/鉅額交易
2018/06/14	18	110.81	27	110.83	109.00	-9	9,268	-0.10%
2018/06/13	5	112.00	0	0.00	112.00	5	9,201	0.05%
2018/06/12	5	115.00	0	0.00	115.00	5	9,183	0.05%
2018/06/11	2	116.50	11	116.91	117.00	-9	9,210	-0.10%
2018/06/08	2	112.25	2	113.50	112.50	0	9,184	0.00%
2018/06/07	155	115.84	10	115.50	115.00	145	9,064	1.60%	大買/鉅額交易
2018/06/06	5	123.00	0	0.00	123.00	5	8,996	0.06%
2018/06/05	230	126.67	90	127.28	124.50	140	8,994	1.56%	大買/鉅額交易
2018/06/04	1	127.50	10	127.35	123.50	-9	9,143	-0.10%
2018/06/01	300	127.00	141	126.51	126.50	159	9,426	1.69%	大買/大賣/鉅額交易
2018/05/31	2	124.75	280	124.20	125.00	-278	9,439	-2.95%	大賣/鉅額交易
2018/05/30	100	121.00	1	122.50	121.00	99	9,300	1.06%
2018/05/29	51	124.99	173	126.20	127.00	-122	9,324	-1.31%	大賣/鉅額交易
2018/05/28	300	124.50	0	0.00	124.50	300	9,462	3.17%	大買/鉅額交易
2018/05/25	1	128.00	10	129.40	124.50	-9	9,473	-0.09%
2018/05/24	11	127.14	2	128.00	128.50	9	9,433	0.10%
2018/05/23	2	128.75	2	129.50	129.50	0	9,415	0.00%
2018/05/22	5	121.00	2	123.50	126.00	3	9,413	0.03%
2018/05/21	7	123.14	2	123.50	124.00	5	9,527	0.05%
2018/05/18	1	118.50	19	119.34	122.00	-18	9,512	-0.19%
2018/05/17	19	117.29	4	118.63	118.50	15	9,496	0.16%
2018/05/16	2	115.00	1	114.00	114.00	1	9,388	0.01%
2018/05/15	0	0.00	1	110.50	111.50	-1	9,434	-0.01%
2018/05/14	3	106.17	4.1	109.51	110.50	-1.1	9,535	-0.01%
2018/05/11	0	0.00	1	102.00	102.50	-1	9,540	-0.01%
2018/05/10	0	0.00	1	105.00	103.00	-1	9,565	-0.01%
2018/05/09	1	101.00	2	99.75	100.00	-1	9,583	-0.01%
2018/05/07	2	100.05	0	0.00	99.10	2	10,020	0.02%
2018/05/04	1	96.60	0	0.00	97.40	1	10,229	0.01%
2018/04/26	0	0.00	6	91.28	90.20	-6	10,666	-0.06%
2018/04/25	1	89.20	0	0.00	88.90	1	10,648	0.01%
2018/04/24	0	0.00	1	94.00	92.00	-1	10,764	-0.01%
2018/04/13	1	103.50	2	101.00	100.50	-1	11,069	-0.01%
2018/04/12	0	0.00	1	100.50	100.50	-1	11,138	-0.01%
2018/04/11	42	100.50	42	100.99	100.50	0	11,284	0.00%
2018/04/10	0.1	98.50	1	100.50	98.60	-0.9	11,379	-0.01%
2018/04/03	2	100.75	0	0.00	101.50	2	11,672	0.02%
2018/04/02	100	102.43	106.4	103.83	101.50	-6.4	11,801	-0.05%	大賣/
2018/03/31	1	96.20	1	95.20	95.20	0	11,346	0.00%
2018/03/30	0	0.00	3	97.50	95.60	-3	11,347	-0.03%
2018/03/29	2	98.10	1	97.70	97.70	1	11,124	0.01%
2018/03/28	0	0.00	2	99.20	97.80	-2	11,032	-0.02%
2018/03/27	8	99.28	2	99.85	98.50	6	10,887	0.06%
2018/03/26	1	91.40	4	95.50	97.30	-3	10,663	-0.03%
2018/03/23	0	0.00	1	91.20	90.10	-1	10,453	-0.01%
2018/03/22	1	93.70	3	94.07	94.50	-2	10,400	-0.02%
2018/03/21	0	0.00	5	91.46	92.80	-5	10,257	-0.05%
2018/03/20	4	89.95	3	89.40	89.00	1	10,117	0.01%
2018/03/19	0	0.00	4	89.70	89.50	-4	10,118	-0.04%
2018/03/16	3	91.33	1	91.20	90.50	2	10,112	0.02%
2018/03/14	8	89.15	1	90.00	89.00	7	10,066	0.07%
2018/03/13	4	90.35	2	91.00	89.30	2	10,089	0.02%
2018/03/12	2	89.80	0	0.00	90.00	2	10,033	0.02%
2018/03/09	3	89.30	5	89.06	90.10	-2	9,985	-0.02%
2018/03/08	152	91.53	150	93.07	90.10	2	9,970	0.02%	大買/大賣/
2018/03/07	2	90.40	16	89.91	90.90	-14	9,746	-0.14%
2018/03/06	3	87.00	0	0.00	87.20	3	9,466	0.03%
2018/03/05	11	87.36	11	86.47	86.00	0	9,477	0.00%
2018/03/02	7	87.54	1	87.20	87.10	6	9,455	0.06%
2018/03/01	9	87.53	13	88.12	89.90	-4	9,371	-0.04%
2018/02/27	5	86.52	10	87.29	85.50	-5	9,187	-0.05%
2018/02/26	6	88.73	3	88.97	87.50	3	9,155	0.03%
2018/02/22	7	85.66	1	86.10	85.00	6	9,121	0.07%
2018/02/21	3	89.20	5	89.96	89.20	-2	9,026	-0.02%
2018/02/09	5	86.30	3	86.83	85.40	2	8,839	0.02%
2018/02/08	7	87.91	0	0.00	88.10	7	8,628	0.08%
2018/02/07	17	87.50	1	87.30	87.40	16	8,567	0.19%
2018/02/06	3	83.97	5	83.90	83.90	-2	8,403	-0.02%
2018/02/05	2	88.50	29	88.33	89.90	-27	8,273	-0.33%
2018/02/02	6	95.40	2	94.80	94.60	4	8,248	0.05%
2018/02/01	22.2	97.44	5	94.90	94.70	17.2	8,603	0.20%
2018/01/30	3.2	101.01	4	98.95	96.70	-0.8	8,430	-0.01%
2018/01/29	2	102.25	15	101.07	104.50	-13	8,080	-0.16%
2018/01/26	1	94.90	16	94.11	95.40	-15	7,808	-0.19%
2018/01/25	0	0.00	1	93.30	93.40	-1	7,751	-0.01%
2018/01/24	5	93.78	6	93.75	92.40	-1	7,673	-0.01%
2018/01/23	2	90.70	0	0.00	90.60	2	7,387	0.03%
2018/01/22	2	88.10	10	89.50	89.80	-8	7,331	-0.11%
2018/01/19	1	89.80	0	0.00	90.00	1	7,290	0.01%
2018/01/18	10	92.28	3	90.50	89.90	7	7,214	0.10%
2018/01/17	19	90.48	5	92.24	92.30	14	7,074	0.20%
2018/01/16	10	90.58	4	90.50	89.90	6	6,985	0.09%
2018/01/15	1	87.90	0	0.00	87.30	1	6,936	0.01%
2018/01/12	1	89.00	0.5	87.50	87.60	0.5	7,214	0.01%
2018/01/11	2	89.40	1	89.60	89.60	1	7,229	0.01%
2018/01/10	0	0.00	7	86.14	85.10	-7	7,200	-0.10%
2018/01/09	0	0.00	1	88.80	88.10	-1	7,464	-0.01%
2018/01/08	10	89.80	0	0.00	88.70	10	7,671	0.13%
2018/01/05	5	88.20	7	87.83	88.60	-2	7,558	-0.03%
2018/01/04	3.2	86.71	3	85.73	86.20	0.2	7,414	0.00%
2018/01/03	7	83.69	9	82.69	85.00	-2	7,211	-0.03%
2018/01/02	5	78.28	13	78.29	79.90	-8	6,802	-0.12%