中美晶 (5483)-兆豐-東門券商分點個股進出

台股 » 個股 » 中美晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中美晶

(5483)

可現股當沖

股價
201.5
漲跌
▼1.0
漲幅
-0.49%
成交量
5,887張
產業
上櫃半導體類股
1582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

中美晶 (5483)籌碼相關－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門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
2024/05/23	0	0.00	1	201.50	201.50	-1	7,944	-0.01%
2024/05/20	2	199.00	3	199.33	199.00	-1	7,770	-0.01%
2024/05/16	1	191.00	0	0.00	191.50	1	7,631	0.01%
2024/05/15	2	190.75	0	0.00	191.00	2	7,680	0.03%
2024/05/13	2	190.25	0	0.00	189.00	2	7,797	0.03%
2024/05/10	1	192.50	2	191.75	194.50	-1	7,742	-0.01%
2024/05/09	2	194.25	0	0.00	194.00	2	7,689	0.03%
2024/05/08	4	191.75	1	192.00	193.00	3	7,684	0.04%
2024/05/07	2	193.00	0	0.00	194.00	2	7,657	0.03%
2024/05/06	2	193.00	1	193.50	197.00	1	7,633	0.01%
2024/04/30	1	196.00	0	0.00	195.50	1	7,715	0.01%
2024/04/29	0	0.00	1	193.50	194.50	-1	7,770	-0.01%
2024/04/26	1	193.00	0	0.00	192.50	1	7,809	0.01%
2024/04/23	1	188.50	0	0.00	188.50	1	7,969	0.01%
2024/04/19	1.1	193.05	0.1	194.50	192.00	1	8,008	0.01%
2024/04/18	0.2	199.75	0	0.00	199.50	0.2	7,978	0.00%
2024/04/17	1	204.00	4	202.75	202.00	-3	8,054	-0.04%
2024/04/16	6	200.92	1	201.00	199.00	5	8,071	0.06%
2024/04/11	0	210.00	0	0.00	210.00	0	7,977	0.00%
2024/04/10	0	212.50	0	0.00	211.00	0	8,052	0.00%
2024/04/09	0	211.00	0	0.00	210.50	0	8,170	0.00%
2024/04/03	1	209.50	0	0.00	211.00	1	8,250	0.01%
2024/04/02	1	209.50	0	0.00	209.50	1	8,294	0.01%
2024/04/01	4	209.88	1	208.50	208.00	3	8,371	0.04%
2024/03/29	1	211.00	0	0.00	214.50	1	8,349	0.01%
2024/03/28	2	219.50	14.1	214.81	215.00	-12.1	8,105	-0.15%
2024/03/27	1	222.00	3	223.00	223.50	-2	7,891	-0.03%
2024/03/26	1	215.50	0	0.00	214.00	1	7,710	0.01%
2024/03/25	6	222.09	2	220.75	220.00	4	7,706	0.05%
2024/03/22	3	224.67	5	223.30	224.00	-2	7,788	-0.03%
2024/03/21	2	231.50	1	232.50	232.50	1	7,772	0.01%
2024/03/20	42	238.33	37	236.31	240.00	5	7,614	0.07%
2024/03/19	3	220.50	8	223.75	226.00	-5	7,048	-0.07%
2024/03/14	3.1	211.84	13	213.65	208.50	-9.9	6,596	-0.15%
2024/03/13	2	220.00	2	219.50	215.50	0	6,432	0.00%
2024/03/12	0.5	210.50	2	210.00	214.50	-1.5	6,260	-0.02%
2024/03/11	4	209.88	2	208.00	209.00	2	6,205	0.03%
2024/03/08	3.5	210.29	10	215.70	209.00	-6.5	6,145	-0.11%
2024/03/07	3	200.33	5	200.50	200.50	-2	5,714	-0.04%
2024/03/06	0	0.00	0.2	196.00	197.00	-0.2	5,628	0.00%
2024/03/05	2	195.75	2	196.50	197.00	0	5,650	0.00%
2024/03/04	0	0.00	1	193.50	193.50	-1	5,690	-0.02%
2024/02/29	1	186.50	0	0.00	185.50	1	5,752	0.02%
2024/02/27	0.1	189.50	0	0.00	186.00	0.1	5,798	0.00%
2024/02/26	1	188.00	0	0.00	188.00	1	5,791	0.02%
2024/02/22	1	188.50	0	0.00	188.50	1	5,836	0.02%
2024/02/20	0	0.00	1	186.50	186.00	-1	5,879	-0.02%
2024/02/15	1	183.00	0	0.00	184.00	1	5,927	0.02%
2024/01/26	3	192.83	0	0.00	192.50	3	6,078	0.05%
2024/01/24	0.1	202.00	1	202.50	203.50	-0.9	6,207	-0.01%
2024/01/19	0	0.00	2	196.25	197.50	-2	6,077	-0.03%
2024/01/11	3	200.33	4	199.00	200.00	-1	5,675	-0.02%
2024/01/10	0	0.00	2	195.25	196.50	-2	5,572	-0.04%
2024/01/09	1	193.00	0	0.00	193.00	1	5,525	0.02%
2024/01/04	2	194.00	0	0.00	191.50	2	5,417	0.04%
2024/01/03	3	193.33	0	0.00	193.00	3	5,373	0.06%
2023/12/29	1	192.50	1	196.50	196.00	0	5,147	0.00%
2023/12/28	6	197.00	0.1	198.00	196.00	6	5,112	0.12%
2023/12/27	10	201.30	4	200.50	200.50	6	5,047	0.12%
2023/12/26	0	0.00	1	202.00	207.50	-1	4,939	-0.02%
2023/12/25	6	196.50	0	0.00	198.50	6	4,817	0.12%
2023/12/21	0	0.00	1	197.00	198.50	-1	4,666	-0.02%
2023/12/18	0	0.00	1	201.00	200.50	-1	4,314	-0.02%
2023/12/15	2	196.00	223	198.00	197.50	-221	4,171	-5.30%	大賣/鉅額交易
2023/12/13	2	187.75	4	188.75	187.50	-2	3,933	-0.05%
2023/12/12	2	190.00	3	190.33	190.50	-1	3,934	-0.03%
2023/12/11	0	0.00	0.5	185.00	185.50	-0.5	3,931	-0.01%
2023/12/07	0	0.00	1	186.00	183.50	-1	3,939	-0.03%
2023/12/06	0	0.00	1	184.50	184.50	-1	3,910	-0.03%
2023/12/01	1	183.00	0	0.00	184.50	1	3,828	0.03%
2023/11/30	0	0.00	1	186.00	183.00	-1	3,797	-0.03%
2023/11/29	1	185.50	1	184.50	185.00	0	3,750	0.00%
2023/11/28	0	0.00	0.2	183.00	182.00	-0.2	3,641	-0.01%
2023/11/22	0	0.00	1	175.00	173.50	-1	3,373	-0.03%
2023/11/13	0	0.00	1.2	176.00	175.50	-1.2	3,173	-0.04%
2023/11/10	0	0.00	15	174.50	175.00	-15	3,157	-0.48%
2023/11/09	15	172.50	0	0.00	172.50	15	3,140	0.48%
2023/11/06	0	0.00	17	174.82	175.00	-17	3,148	-0.54%
2023/11/02	2	169.50	46	170.98	173.00	-44	3,191	-1.38%
2023/11/01	0	0.00	1.1	168.23	170.00	-1.1	3,118	-0.04%
2023/10/31	0	0.00	4	164.38	163.50	-4	3,015	-0.13%
2023/10/26	3	160.00	0	0.00	159.00	3	3,209	0.09%
2023/10/23	0	0.00	0.5	160.50	161.50	-0.5	3,490	-0.01%
2023/10/20	1	160.50	0	0.00	161.50	1	3,591	0.03%
2023/10/18	15	163.50	0	0.00	163.50	15	3,798	0.39%
2023/10/17	0	0.00	15	166.50	166.00	-15	3,867	-0.39%
2023/10/12	0	0.00	3	165.50	166.50	-3	4,350	-0.07%
2023/10/11	0	0.00	3	165.00	164.50	-3	4,611	-0.07%
2023/10/06	0	0.00	3	162.00	161.50	-3	4,943	-0.06%
2023/10/05	0	0.00	2	162.00	162.00	-2	5,309	-0.04%
2023/10/04	0	0.00	0	158.50	159.00	0	5,327	0.00%
2023/10/03	0	161.50	0	0.00	161.00	0	5,300	0.00%
2023/10/02	0	159.50	0	0.00	162.00	0	5,302	0.00%
2023/09/28	2	157.50	0	0.00	157.00	2	5,299	0.04%
2023/09/25	0	0.00	1	160.00	160.50	-1	5,316	-0.02%
2023/09/21	82	160.27	0	0.00	158.00	82	5,345	1.53%
2023/09/20	90	161.31	0	0.00	162.00	90	5,322	1.69%
2023/09/19	1	164.50	18	163.08	163.50	-17	5,329	-0.32%
2023/09/07	5	160.00	0	0.00	158.00	5	5,393	0.09%
2023/09/01	3	157.50	0	0.00	158.50	3	5,370	0.06%
2023/08/30	2	157.00	0	0.00	156.50	2	5,424	0.04%
2023/08/25	11	152.00	2	153.00	152.50	9	5,505	0.16%
2023/08/24	32	154.77	1	155.00	154.50	31	5,537	0.56%
2023/08/23	24	155.46	0	0.00	155.00	24	5,562	0.43%
2023/08/16	0	0.00	1	153.00	152.00	-1	5,669	-0.02%
2023/08/15	0.2	155.00	0	0.00	153.00	0.2	5,663	0.00%
2023/08/14	1	152.50	0	0.00	154.50	1	5,662	0.02%
2023/08/11	2	157.50	1	157.50	157.50	1	5,620	0.02%
2023/08/08	3	161.00	0	0.00	161.50	3	5,567	0.05%
2023/08/04	10	164.50	0	0.00	165.50	10	5,469	0.18%
2023/08/02	9	165.22	0	0.00	163.00	9	5,465	0.16%
2023/08/01	36	169.50	0	0.00	168.50	36	5,424	0.66%
2023/07/31	36.2	171.01	72	172.00	171.50	-35.8	5,375	-0.67%
2023/07/28	36	170.00	36	172.50	171.00	0	5,311	0.00%
2023/07/27	36	170.50	0	0.00	169.50	36	5,230	0.69%
2023/07/25	1	175.50	0	0.00	175.50	1	4,990	0.02%
2023/07/24	14	180.71	13	180.42	180.50	1	4,881	0.02%
2023/07/20	4	182.00	4	182.00	181.50	0	4,673	0.00%
2023/07/19	0.2	183.00	3	181.67	179.00	-2.9	4,567	-0.06%
2023/07/18	2	182.75	2	183.00	183.00	0	4,378	0.00%
2023/07/17	1	183.00	0	0.00	182.00	1	4,233	0.02%
2023/07/14	12.1	180.10	20	180.23	185.00	-8	4,107	-0.19%
2023/07/13	8	177.38	8	180.56	177.50	0	3,826	0.00%
2023/07/12	8	173.50	12.5	174.07	176.50	-4.5	3,439	-0.13%
2023/07/11	0	0.00	1	162.00	162.50	-1	3,081	-0.03%
2023/07/04	0	0.00	1	161.00	161.50	-1	3,100	-0.03%
2023/07/03	1	162.00	0	0.00	162.50	1	3,123	0.03%
2023/06/29	0	0.00	0.1	160.00	159.00	-0.1	3,114	0.00%
2023/06/28	6	158.83	1	159.50	158.00	5	3,117	0.16%
2023/06/27	1	158.00	0	0.00	157.50	1	3,127	0.03%
2023/06/21	0	0.00	0.1	157.00	156.00	-0.1	3,097	0.00%
2023/06/19	0	0.00	1	163.50	162.00	-1	3,062	-0.03%
2023/06/16	0	0.00	1	161.50	164.00	-1	3,044	-0.03%
2023/06/15	2	161.50	4	160.50	161.50	-2	3,018	-0.07%
2023/06/13	1	159.50	0	0.00	159.50	1	3,155	0.03%
2023/06/09	0	0.00	1	156.00	156.50	-1	3,167	-0.03%
2023/06/07	0	0.00	2	159.00	159.00	-2	3,186	-0.06%
2023/06/05	0	0.00	0.1	160.00	160.00	-0.1	3,184	0.00%
2023/05/30	0	0.00	0.1	158.00	159.00	-0.1	3,136	0.00%
2023/05/29	1.1	160.05	1	160.50	159.50	0.1	3,164	0.00%
2023/05/26	0	0.00	3	158.67	158.50	-3	3,150	-0.10%
2023/05/25	0	0.00	6	157.08	156.50	-6	3,128	-0.19%
2023/05/19	0	0.00	1	152.00	151.00	-1	3,023	-0.03%
2023/05/16	1	150.50	0	0.00	148.50	1	2,967	0.03%
2023/05/10	1	151.50	0	0.00	151.00	1	2,928	0.03%
2023/05/09	1	152.00	0	0.00	151.00	1	2,947	0.03%
2023/05/03	2	146.50	0	0.00	147.00	2	2,980	0.07%
2023/04/25	1.1	144.32	0	0.00	144.00	1.1	3,132	0.04%
2023/04/21	1	149.00	0	0.00	149.00	1	3,251	0.03%
2023/04/20	1	150.50	0	0.00	149.00	1	3,261	0.03%
2023/04/13	1	154.00	1	154.50	154.00	0	3,363	0.00%
2023/04/10	1	158.00	0	0.00	156.50	1	3,374	0.03%
2023/03/29	0.1	153.50	0	0.00	153.50	0.1	3,355	0.00%
2023/03/28	0	0.00	1	155.50	154.00	-1	3,451	-0.03%
2023/03/27	1	156.50	1	156.50	157.00	0	3,461	0.00%
2023/03/23	0	0.00	1	155.00	155.50	-1	3,508	-0.03%
2023/03/22	3	153.83	3	153.83	154.00	0	3,486	0.00%
2023/03/20	1	152.50	0	0.00	152.00	1	3,439	0.03%
2023/03/17	8	154.31	0	0.00	154.00	8	3,404	0.23%
2023/03/16	0	0.00	0.1	158.00	159.00	-0.1	3,238	0.00%
2023/03/15	0.1	158.50	0	0.00	157.50	0.1	3,260	0.00%
2023/03/14	3	153.67	0	0.00	153.50	3	3,248	0.09%
2023/03/09	0	0.00	1	162.00	162.00	-1	3,243	-0.03%
2023/03/07	1	160.50	0	0.00	161.50	1	3,229	0.03%
2023/03/06	0	0.00	0.1	160.00	159.50	-0.1	3,222	0.00%
2023/03/03	1	158.50	0	0.00	158.00	1	3,214	0.03%
2023/03/02	5	158.00	0	0.00	158.50	5	3,239	0.15%
2023/03/01	0.1	159.00	0	0.00	159.50	0.1	3,243	0.00%
2023/02/24	1	159.50	0	0.00	159.00	1	3,199	0.03%
2023/02/23	0	0.00	1	164.00	164.50	-1	3,185	-0.03%
2023/02/21	1	161.50	0	0.00	161.50	1	3,301	0.03%
2023/02/17	1	161.50	0	0.00	161.00	1	3,612	0.03%
2023/02/15	0	0.00	1	158.00	157.50	-1	3,886	-0.03%
2023/02/13	0	0.00	1	161.50	162.00	-1	4,029	-0.02%
2023/02/10	1	162.50	0	0.00	163.00	1	4,154	0.02%
2023/02/08	0	0.00	2	165.00	165.00	-2	4,329	-0.05%
2023/02/07	0	0.00	4	162.00	163.00	-4	4,319	-0.09%
2023/02/03	0	0.00	2	166.00	165.50	-2	4,322	-0.05%
2023/01/30	4	160.50	2	160.75	160.50	2	4,233	0.05%
2023/01/13	0	0.00	2	155.25	155.00	-2	4,252	-0.05%
2023/01/12	0	0.00	5	157.80	156.50	-5	4,267	-0.12%
2023/01/11	0	0.00	3	159.83	161.50	-3	4,273	-0.07%
2023/01/09	0	0.00	3	154.50	156.00	-3	4,184	-0.07%
2023/01/04	1	145.00	0	0.00	145.00	1	4,313	0.02%
2023/01/03	1	144.00	0	0.00	145.50	1	4,428	0.02%
2022/12/29	1	138.00	0	0.00	138.50	1	4,461	0.02%
2022/12/28	1	137.00	0	0.00	138.00	1	4,519	0.02%
2022/12/21	1	144.00	0	0.00	143.00	1	4,939	0.02%
2022/12/20	17	151.35	10	153.00	144.00	7	5,049	0.14%
2022/12/16	1	153.00	0	0.00	153.50	1	5,039	0.02%
2022/12/15	1	159.00	0	0.00	158.50	1	4,993	0.02%
2022/12/07	2	154.00	6.2	153.06	155.00	-4.2	5,069	-0.08%
2022/12/06	0.2	160.00	3	159.50	158.50	-2.8	5,068	-0.06%
2022/12/02	1	161.00	0	0.00	161.50	1	5,158	0.02%
2022/12/01	1	160.50	1	163.50	161.00	0	5,195	0.00%
2022/11/29	1	156.50	1	156.50	156.00	0	5,186	0.00%
2022/11/28	0	0.00	1	156.00	158.00	-1	5,196	-0.02%
2022/11/25	0	0.00	0	160.50	158.00	0	5,199	0.00%
2022/11/21	1	158.00	0	0.00	157.00	1	5,321	0.02%
2022/11/18	2	159.00	1	159.00	156.50	1	5,346	0.02%
2022/11/16	1	159.00	0	0.00	162.00	1	5,259	0.02%
2022/11/15	0	0.00	3	156.33	162.00	-3	5,155	-0.06%
2022/11/11	0	0.00	3	156.50	155.00	-3	5,034	-0.06%
2022/11/10	0	0.00	1	146.50	147.00	-1	4,979	-0.02%
2022/11/08	1	139.50	5	140.60	139.00	-4	4,940	-0.08%
2022/11/07	0	0.00	1	134.00	137.50	-1	4,873	-0.02%
2022/11/04	11	129.59	11	131.50	130.50	0	4,890	0.00%
2022/11/01	5	124.90	5	125.50	125.50	0	5,005	0.00%
2022/10/27	0	0.00	2	125.00	125.50	-2	5,201	-0.04%
2022/10/25	10	122.75	10	120.50	120.50	0	5,208	0.00%
2022/10/17	1	118.00	0	0.00	121.50	1	5,242	0.02%
2022/10/14	0	0.00	2	121.00	121.50	-2	5,266	-0.04%
2022/10/13	2	116.50	2	119.75	117.00	0	5,300	0.00%
2022/10/12	40	121.79	40	123.46	123.00	0	5,252	0.00%
2022/10/11	18	124.81	14	122.71	122.00	4	5,282	0.08%
2022/10/06	1	134.50	0	0.00	136.50	1	5,207	0.02%
2022/10/05	1	138.00	1	138.50	135.50	0	5,209	0.00%
2022/10/04	12	134.38	10	133.00	133.00	2	5,177	0.04%
2022/10/03	11	127.36	8.8	127.91	129.00	2.3	5,154	0.04%
2022/09/30	0	0.00	110	127.35	131.00	-110	5,141	-2.14%	大賣/鉅額交易
2022/09/29	10	135.00	10	131.00	131.00	0	5,093	0.00%
2022/09/28	23	137.02	21	132.00	132.00	2	5,042	0.04%
2022/09/27	2	138.50	0	0.00	140.50	2	4,938	0.04%
2022/09/26	2	149.00	0	0.00	148.50	2	4,850	0.04%
2022/09/22	3	155.00	0	0.00	156.50	3	4,893	0.06%
2022/09/21	2	158.75	2	160.00	157.00	0	4,917	0.00%
2022/09/20	6	161.08	6	161.75	161.50	0	4,902	0.00%
2022/09/19	5	161.00	6	159.75	159.50	-1	4,929	-0.02%
2022/09/16	2	161.25	1	161.50	160.50	1	4,974	0.02%
2022/09/15	0	0.00	1	167.00	164.00	-1	5,015	-0.02%
2022/09/14	1	163.00	0	0.00	165.00	1	5,091	0.02%
2022/09/13	1	167.50	1	167.50	167.00	0	5,132	0.00%
2022/09/12	0	0.00	4	168.38	168.50	-4	5,211	-0.08%
2022/09/08	12	162.96	12	163.83	163.50	0	5,360	0.00%
2022/09/05	1	163.50	0	0.00	162.00	1	5,435	0.02%
2022/09/02	16	165.50	0	0.00	166.00	16	5,510	0.29%
2022/09/01	0	0.00	1	163.50	164.50	-1	5,499	-0.02%
2022/08/31	3	167.33	0	0.00	167.50	3	5,561	0.05%
2022/08/30	1	162.00	1	166.00	168.00	0	5,559	0.00%
2022/08/29	11	160.59	11	161.00	161.00	0	5,496	0.00%
2022/08/26	1	167.50	0	0.00	166.50	1	5,514	0.02%
2022/08/25	2	166.50	0	0.00	167.00	2	5,535	0.04%
2022/08/24	0	0.00	1	164.50	164.00	-1	5,560	-0.02%
2022/08/19	1.1	168.85	1	166.50	166.00	0.1	5,751	0.00%
2022/08/18	1	168.00	0	0.00	169.00	1	5,698	0.02%
2022/08/17	0	0.00	2	167.25	167.50	-2	5,659	-0.04%
2022/08/16	1	163.00	2	163.75	163.00	-1	5,586	-0.02%
2022/08/15	1	161.00	0	0.00	160.00	1	5,515	0.02%
2022/08/12	0	0.00	1	162.00	161.50	-1	5,470	-0.02%
2022/08/11	2	159.50	2	161.25	161.00	0	5,467	0.00%
2022/08/10	0.1	155.50	1	156.50	156.50	-1	5,418	-0.02%
2022/08/09	0	0.00	1	153.50	155.50	-1	5,402	-0.02%
2022/08/08	0	0.00	1	149.00	151.50	-1	5,417	-0.02%
2022/08/05	4	146.38	5	148.10	149.00	-1	5,544	-0.02%
2022/08/02	1	138.50	0	0.00	138.00	1	5,432	0.02%
2022/07/28	1	142.50	0	142.50	142.00	1	5,588	0.02%
2022/07/26	0	0.00	2	143.00	141.50	-2	5,703	-0.04%
2022/07/22	1	147.00	0	0.00	146.00	1	5,808	0.02%
2022/07/21	0.1	144.50	2	143.75	145.50	-1.9	5,817	-0.03%
2022/07/18	1	143.50	0	0.00	144.50	1	5,848	0.02%
2022/07/15	1	141.00	1	141.50	141.00	0	5,809	0.00%
2022/07/13	1	138.50	1	139.00	138.50	0	5,750	0.00%
2022/07/11	1	142.50	0	0.00	141.00	1	5,750	0.02%
2022/07/08	1	141.50	0	0.00	140.50	1	5,736	0.02%
2022/07/07	0	0.00	2	136.50	138.50	-2	5,719	-0.03%
2022/07/01	21	138.81	26	135.60	139.00	-5	5,867	-0.09%
2022/06/29	1	145.50	5	147.00	145.50	-4	5,775	-0.07%
2022/06/28	6	147.00	0	0.00	146.50	6	5,780	0.10%
2022/06/27	2	151.50	12	152.00	152.00	-10	5,782	-0.17%
2022/06/24	2	145.50	0	0.00	147.00	2	5,751	0.03%
2022/06/23	3	144.33	0	0.00	143.50	3	5,748	0.05%
2022/06/22	10	146.00	1	142.00	143.00	9	5,747	0.16%
2022/06/17	4	148.49	1	151.50	150.00	3	5,724	0.05%
2022/06/16	1	160.50	0	0.00	156.50	1	5,598	0.02%
2022/06/15	0	0.00	1	160.50	162.00	-1	5,656	-0.02%
2022/06/13	1	163.00	0	0.00	161.50	1	5,805	0.02%
2022/06/10	0	0.00	1	170.50	171.00	-1	5,781	-0.02%
2022/06/09	0	0.00	5	172.00	173.00	-5	5,831	-0.09%
2022/06/07	0	0.00	0.4	168.50	169.00	-0.4	5,831	-0.01%
2022/06/06	0	0.00	1	168.00	171.00	-1	5,863	-0.02%
2022/06/01	1	170.50	0	0.00	169.50	1	6,035	0.02%
2022/05/31	1	169.00	11.1	170.74	172.50	-10.1	5,993	-0.17%
2022/05/30	10.2	168.75	10	167.35	170.50	0.2	5,949	0.00%
2022/05/27	1	162.00	0	0.00	162.00	1	5,795	0.02%
2022/05/26	0	0.00	2	162.00	159.00	-2	5,807	-0.03%
2022/05/25	1	158.50	2	160.50	161.00	-1	5,839	-0.02%
2022/05/24	1	162.00	3	161.17	156.50	-2	5,923	-0.03%
2022/05/23	1	163.00	0	0.00	162.50	1	5,895	0.02%
2022/05/20	3	163.50	5	163.20	163.50	-2	5,960	-0.03%
2022/05/19	2	161.00	1	160.00	162.50	1	5,962	0.02%
2022/05/18	24	164.27	11	166.09	164.50	13	5,926	0.22%
2022/05/17	3	163.50	6	160.33	163.50	-3	5,853	-0.05%
2022/05/16	10	158.60	12	162.67	158.50	-2	5,876	-0.03%
2022/05/13	1	160.50	1	163.00	160.50	0	5,791	0.00%
2022/05/12	1	152.00	1	154.50	152.00	0	5,708	0.00%
2022/05/11	13	155.19	12	155.92	155.00	1	5,794	0.02%
2022/05/04	1.1	156.73	2	156.00	153.00	-0.9	6,409	-0.01%
2022/05/03	4	149.50	5	148.40	149.50	-1	6,360	-0.02%
2022/04/29	0	0.00	1	149.50	149.00	-1	6,481	-0.02%
2022/04/28	4	146.50	4	145.00	146.50	0	6,540	0.00%
2022/04/26	6	145.83	4	150.00	146.00	2	6,482	0.03%
2022/04/21	0.1	159.00	0	0.00	157.50	0.1	6,574	0.00%
2022/04/19	0.2	157.50	1	159.50	156.50	-0.8	6,912	-0.01%
2022/04/15	1	157.50	0	0.00	156.00	1	7,085	0.01%
2022/04/14	7	161.64	6	163.25	161.50	1	7,253	0.01%
2022/04/13	4	162.50	4	161.50	162.50	0	7,328	0.00%
2022/04/12	3	159.17	3	162.17	159.50	0	7,483	0.00%
2022/04/11	2.2	165.45	3	169.50	165.50	-0.8	7,609	-0.01%
2022/04/08	2	171.50	2	172.50	172.00	0	7,770	0.00%
2022/04/07	7.1	171.55	7	173.43	171.50	0.1	7,741	0.00%
2022/04/01	1	175.00	0	0.00	176.50	1	7,802	0.01%
2022/03/31	3	177.00	3	179.33	177.00	0	7,894	0.00%
2022/03/30	4	178.50	4	180.38	178.50	0	7,942	0.00%
2022/03/29	3	176.50	3	178.00	176.50	0	8,113	0.00%
2022/03/25	3	179.50	3	182.00	179.50	0	8,152	0.00%
2022/03/24	4	179.00	10	179.00	183.00	-6	8,147	-0.07%
2022/03/23	15	182.50	9	182.67	182.00	6	8,170	0.07%
2022/03/22	1	178.00	0	0.00	180.00	1	8,237	0.01%
2022/03/21	3	178.50	3	180.33	178.50	0	8,264	0.00%
2022/03/18	13	177.62	3	180.17	177.50	10	8,286	0.12%
2022/03/17	2	176.75	1	176.00	180.00	1	8,312	0.01%
2022/03/16	4	169.75	0	0.00	170.50	4	8,352	0.05%
2022/03/15	2	166.50	1	170.00	166.00	1	8,477	0.01%
2022/03/14	13	173.00	13	174.77	173.00	0	8,660	0.00%
2022/03/11	1	171.50	1	174.50	171.50	0	8,657	0.00%
2022/03/10	1	177.50	0	0.00	174.50	1	8,672	0.01%
2022/03/09	2	172.50	2	172.00	172.50	0	8,760	0.00%
2022/03/07	2	175.75	5	169.50	173.00	-3	8,744	-0.03%
2022/03/03	12	183.50	10	186.70	183.50	2	8,852	0.02%
2022/03/01	1	187.00	1	183.50	187.00	0	9,107	0.00%
2022/02/24	0	0.00	1	183.00	183.00	-1	9,843	-0.01%
2022/02/22	1	188.50	0	0.00	188.50	1	10,036	0.01%
2022/02/18	3.1	193.98	3	192.00	195.00	0.1	10,098	0.00%
2022/02/17	1	193.50	1	193.00	193.50	0	10,164	0.00%
2022/02/16	0	0.00	3	193.00	192.50	-3	10,203	-0.03%
2022/02/15	4	193.13	3	195.83	192.50	1	10,212	0.01%
2022/02/14	0.1	196.00	1	195.50	194.00	-0.9	10,191	-0.01%
2022/02/11	3.1	200.74	0	0.00	201.50	3.1	10,126	0.03%
2022/02/10	6	203.92	9	202.56	204.00	-3	10,045	-0.03%
2022/02/09	6	198.50	7	199.93	198.50	-1	9,887	-0.01%
2022/02/08	0	0.00	1	196.50	200.00	-1	9,855	-0.01%
2022/02/07	6	195.75	1	196.00	199.00	5	9,741	0.05%
2022/01/26	0.1	213.00	0.2	206.00	209.50	-0.1	9,557	0.00%
2022/01/25	2.1	212.07	1	213.50	212.50	1.1	9,569	0.01%
2022/01/24	11.1	214.04	10	208.65	216.00	1.1	9,677	0.01%
2022/01/21	3	206.33	4	206.25	205.50	-1	9,695	-0.01%
2022/01/20	4	212.50	6	213.50	212.50	-2	9,574	-0.02%
2022/01/19	1	213.50	0	0.00	214.50	1	9,518	0.01%
2022/01/18	0	0.00	0.1	218.50	217.00	-0.1	9,440	0.00%
2022/01/14	2	222.75	0	0.00	222.50	2	9,318	0.02%
2022/01/13	1.1	227.55	0	0.00	229.00	1.1	9,210	0.01%
2022/01/11	1	234.50	0.1	224.00	225.50	0.9	8,854	0.01%
2022/01/10	0	234.00	0	0.00	233.50	0	8,784	0.00%
2022/01/07	7.1	237.75	3	239.67	235.00	4.1	8,773	0.05%
2022/01/06	0.1	243.50	0	0.00	242.50	0.1	8,574	0.00%
2022/01/05	30.1	246.67	29	244.19	247.00	1.1	8,532	0.01%
2022/01/04	1.2	239.17	1	245.50	245.00	0.2	8,353	0.00%
2022/01/03	4	240.38	3	244.77	231.50	1	8,080	0.01%
2021/12/30	2	236.01	2.2	237.20	236.00	-0.1	7,912	0.00%
2021/12/29	13	236.81	17	237.44	236.50	-4	7,927	-0.05%
2021/12/28	6.1	235.02	6	234.50	235.00	0.1	7,876	0.00%
2021/12/27	4	232.61	2	230.50	234.50	2	7,835	0.03%
2021/12/24	6.1	228.26	4	228.88	228.50	2.1	7,779	0.03%
2021/12/23	5	228.20	6	224.00	229.00	-1	7,737	-0.01%
2021/12/22	2	219.50	0	0.00	218.00	2	7,635	0.03%
2021/12/21	7	218.00	8	218.94	218.00	-1	7,661	-0.01%
2021/12/20	0	0.00	3	222.50	219.00	-3	7,611	-0.04%
2021/12/17	2	224.50	0	0.00	225.00	2	7,574	0.03%
2021/12/16	6	228.42	11	226.73	228.50	-5	7,506	-0.07%
2021/12/15	10	219.00	5	219.20	219.00	5	7,348	0.07%
2021/12/14	0	0.00	2	218.00	217.00	-2	7,303	-0.03%
2021/12/13	7	223.00	6	226.83	223.00	1	7,229	0.01%
2021/12/10	5	225.80	9	224.39	226.00	-4	7,126	-0.06%
2021/12/09	8	220.25	9	221.44	220.50	-1	6,926	-0.01%
2021/12/08	5	218.00	9	219.00	219.00	-4	6,752	-0.06%
2021/12/07	4	208.88	2	212.00	209.50	2	6,534	0.03%
2021/12/06	4	212.13	12	211.38	212.00	-8	6,504	-0.12%
2021/12/03	0	0.00	1	208.00	211.50	-1	6,549	-0.02%
2021/12/02	3	205.67	1	206.50	205.00	2	6,505	0.03%
2021/12/01	6	206.50	6	208.33	206.50	0	6,555	0.00%
2021/11/30	3	207.67	2	208.50	207.00	1	6,532	0.02%
2021/11/29	6	203.58	20	201.08	205.00	-14	6,545	-0.21%
2021/11/26	4	206.63	2	204.50	200.50	2	6,407	0.03%
2021/11/25	2	212.25	2	211.75	212.50	0	6,371	0.00%
2021/11/24	11	219.23	10	218.75	215.00	1	6,396	0.02%
2021/11/23	10	206.90	15	207.27	207.00	-5	5,993	-0.08%
2021/11/22	22	204.45	19	203.55	205.50	3	5,969	0.05%
2021/11/19	6	195.00	6	197.42	195.00	0	5,977	0.00%
2021/11/18	2	196.00	2	197.00	196.00	0	6,058	0.00%
2021/11/17	2	198.00	2	196.00	198.00	0	6,094	0.00%
2021/11/16	12	194.63	9	196.39	194.50	3	6,123	0.05%
2021/11/15	2	193.50	4	194.63	193.50	-2	6,196	-0.03%
2021/11/12	6	193.00	7.2	194.97	193.00	-1.2	6,252	-0.02%
2021/11/11	8	193.88	3	195.00	193.00	5	6,248	0.08%
2021/11/09	8	194.50	12	194.42	194.50	-4	6,353	-0.06%
2021/11/08	2	191.50	5	192.90	191.50	-3	6,364	-0.05%
2021/11/05	9	192.67	7	193.43	193.00	2	6,400	0.03%
2021/11/02	18	196.94	30	197.32	191.50	-12	6,617	-0.18%
2021/11/01	14.2	194.69	8	196.50	197.00	6.2	6,518	0.10%
2021/10/29	13	189.50	10	186.40	189.50	3	6,392	0.05%
2021/10/28	9	183.00	9	182.83	183.00	0	6,313	0.00%
2021/10/27	1	183.00	1	182.50	182.50	0	6,353	0.00%
2021/10/26	2	182.00	2	182.00	182.00	0	6,424	0.00%
2021/10/25	4	180.50	4	179.00	180.50	0	6,532	0.00%
2021/10/22	2	179.00	2	181.00	179.00	0	6,741	0.00%
2021/10/21	14	181.71	10	184.60	180.50	4	6,876	0.06%
2021/10/20	9	183.11	10	183.40	183.00	-1	6,886	-0.01%
2021/10/19	2	183.00	2	180.25	183.00	0	7,066	0.00%
2021/10/18	1	182.50	0	0.00	179.00	1	7,159	0.01%
2021/10/15	1	180.50	1	183.00	184.00	0	7,337	0.00%
2021/10/14	2	177.75	1	177.50	176.00	1	7,447	0.01%
2021/10/13	9	175.00	9	180.06	175.00	0	7,552	0.00%
2021/10/08	5	180.80	5	181.00	181.00	0	7,840	0.00%
2021/10/07	11	181.50	11	179.50	181.50	0	8,099	0.00%
2021/10/04	3	172.00	4	176.13	172.00	-1	9,015	-0.01%
2021/10/01	0	0.00	25	175.00	175.50	-25	9,120	-0.27%
2021/09/30	2	181.50	3	176.17	181.50	-1	9,188	-0.01%
2021/09/29	2.1	176.50	1	174.00	174.50	1.1	9,180	0.01%
2021/09/28	7	184.00	7	186.86	184.00	0	9,168	0.00%
2021/09/27	1	186.50	0	0.00	187.00	1	9,163	0.01%
2021/09/24	2	191.00	2	189.00	191.00	0	9,278	0.00%
2021/09/23	9	187.67	6	187.17	187.50	3	9,399	0.03%
2021/09/22	0	0.00	1	185.00	186.00	-1	9,675	-0.01%
2021/09/17	29	188.71	2	189.00	190.50	27	9,671	0.28%
2021/09/16	2	189.00	2	190.50	189.00	0	9,806	0.00%
2021/09/15	4	189.00	6	191.67	189.00	-2	10,108	-0.02%
2021/09/14	8	192.00	9	193.44	192.00	-1	10,464	-0.01%
2021/09/13	1	192.00	1	193.50	192.00	0	10,503	0.00%
2021/09/10	2	193.50	3	191.00	193.50	-1	10,554	-0.01%
2021/09/09	4	188.50	2	185.50	189.50	2	10,705	0.02%
2021/09/08	5	186.00	0	0.00	185.00	5	10,742	0.05%
2021/09/07	3	189.00	5	193.10	189.00	-2	10,701	-0.02%
2021/09/06	8	195.50	9	194.78	195.50	-1	10,626	-0.01%
2021/09/03	4	193.63	3	191.50	194.00	1	10,585	0.01%
2021/09/02	16	190.44	23	194.54	189.50	-7	10,684	-0.07%
2021/09/01	2	192.50	2	193.75	194.00	0	10,842	0.00%
2021/08/31	10	193.15	6	193.50	193.00	4	10,880	0.04%
2021/08/30	3.5	193.14	5	194.40	193.50	-1.5	10,831	-0.01%
2021/08/27	12.5	189.52	8	189.13	190.00	4.5	10,694	0.04%
2021/08/26	5	187.40	4	188.88	187.50	1	10,631	0.01%
2021/08/25	8	179.50	12	183.17	191.00	-4	10,485	-0.04%
2021/08/24	15.2	174.42	11	176.68	174.00	4.2	10,262	0.04%
2021/08/23	10	169.50	0.2	173.50	174.00	9.8	10,224	0.10%
2021/08/20	3	164.00	3	163.00	164.00	0	10,164	0.00%
2021/08/19	11	167.64	0	0.00	163.50	11	10,107	0.11%
2021/08/18	0.1	169.00	0	0.00	173.50	0.1	10,062	0.00%
2021/08/17	2	166.00	7.1	168.01	166.00	-5.1	10,148	-0.05%
2021/08/16	0	0.00	4	173.00	172.50	-4	10,093	-0.04%
2021/08/13	6	172.92	4	180.00	172.50	2	10,033	0.02%
2021/08/12	3	179.33	3	180.33	179.00	0	10,040	0.00%
2021/08/11	3.2	180.09	2	182.50	180.00	1.2	10,077	0.01%
2021/08/10	4.2	182.83	2	188.00	182.00	2.2	10,147	0.02%
2021/08/09	1	189.00	1	188.00	187.00	0	10,205	0.00%
2021/08/06	5	193.20	3	192.83	193.00	2	10,262	0.02%
2021/08/05	2	204.00	4	200.50	204.00	-2	10,235	-0.02%
2021/08/04	13	198.77	11	199.91	199.00	2	10,513	0.02%
2021/08/03	1	196.00	5	197.00	199.50	-4	10,820	-0.04%
2021/08/02	6	192.17	5	192.50	192.50	1	10,893	0.01%
2021/07/30	8	191.81	6	189.67	189.00	2	10,992	0.02%
2021/07/29	5.2	189.75	5	194.50	195.50	0.2	11,203	0.00%
2021/07/28	2	190.50	3	187.67	189.00	-1	11,474	-0.01%
2021/07/27	6	199.50	3	210.50	196.50	3	11,612	0.03%
2021/07/26	3	208.67	5	210.30	209.00	-2	11,672	-0.02%
2021/07/23	7	210.00	5	215.10	210.00	2	11,876	0.02%
2021/07/22	5	213.00	3	213.83	212.00	2	11,797	0.02%
2021/07/21	5	214.10	8	214.75	213.00	-3	11,968	-0.02%
2021/07/20	7	212.43	5	213.50	209.00	2	12,128	0.02%
2021/07/19	4	216.00	2	215.75	216.00	2	12,481	0.02%
2021/07/16	6	207.92	6	214.67	217.00	0	12,839	0.00%
2021/07/15	14	212.93	17	213.76	213.50	-3	13,757	-0.02%
2021/07/14	16	209.31	7	211.36	210.50	9	14,389	0.06%
2021/07/13	24	214.92	31	212.84	215.50	-7	14,242	-0.05%
2021/07/12	12	200.21	11	199.77	200.50	1	13,477	0.01%
2021/07/09	4	194.75	1	198.50	196.00	3	13,427	0.02%
2021/07/08	14	196.50	14	197.71	196.00	0	13,477	0.00%
2021/07/07	12	197.04	12	194.88	197.00	0	13,466	0.00%
2021/07/06	1	192.50	1	195.50	192.50	0	13,458	0.00%
2021/07/05	14	194.50	15	192.63	194.50	-1	13,610	-0.01%
2021/07/02	2	189.50	3	187.50	189.50	-1	13,814	-0.01%
2021/07/01	5	188.10	3.1	191.75	187.00	2	13,871	0.01%
2021/06/30	22	194.59	13	194.23	193.00	9	13,947	0.06%
2021/06/29	18.1	195.19	15	195.70	192.00	3.1	13,885	0.02%
2021/06/28	2	189.25	0	0.00	191.50	2	13,710	0.01%
2021/06/25	6	191.17	4	195.75	191.00	2	13,743	0.01%
2021/06/24	5	191.40	7	192.21	194.50	-2	13,640	-0.01%
2021/06/23	3	186.33	6	187.75	191.50	-3	13,369	-0.02%
2021/06/22	5	177.60	4	181.38	177.50	1	13,018	0.01%
2021/06/21	2	178.50	0	0.00	178.00	2	13,002	0.02%
2021/06/18	12	184.42	10	188.00	183.00	2	12,987	0.02%
2021/06/17	4	184.00	1	184.50	185.00	3	12,867	0.02%
2021/06/16	8	180.38	7	183.07	180.00	1	12,976	0.01%
2021/06/15	11	182.64	8	184.25	182.50	3	13,000	0.02%
2021/06/11	4	180.75	1	184.50	182.00	3	13,061	0.02%
2021/06/10	8	182.88	10	183.40	183.00	-2	13,107	-0.02%
2021/06/09	13	181.00	19	178.53	181.00	-6	12,969	-0.05%
2021/06/08	2	174.00	7	175.07	174.00	-5	12,752	-0.04%
2021/06/07	10	171.75	10	174.25	172.00	0	12,733	0.00%
2021/06/03	12	170.92	29	171.12	173.00	-17	12,838	-0.13%
2021/06/02	11	165.00	11	169.68	165.00	0	12,791	0.00%
2021/06/01	4	168.00	4	169.88	168.00	0	12,867	0.00%
2021/05/31	19	168.18	12	166.88	168.50	7	12,884	0.05%
2021/05/28	12	164.96	11	165.00	165.00	1	12,907	0.01%
2021/05/26	17	162.53	11	162.95	162.00	6	13,006	0.05%
2021/05/25	11	166.36	10	159.65	164.00	1	13,006	0.01%
2021/05/24	0	0.00	8	152.06	156.00	-8	13,123	-0.06%
2021/05/21	11	152.86	11	150.05	153.50	0	13,256	0.00%
2021/05/20	8	147.50	8	148.00	147.50	0	13,666	0.00%
2021/05/19	10	150.05	9	150.00	150.00	1	13,667	0.01%
2021/05/18	8	154.13	10	150.00	154.50	-2	13,701	-0.01%
2021/05/17	11	144.45	10	144.75	145.00	1	13,815	0.01%
2021/05/14	14	153.50	16	154.09	155.00	-2	13,665	-0.01%
2021/05/13	9	152.61	6	154.33	152.00	3	13,578	0.02%
2021/05/12	4	152.88	4	154.13	155.00	0	13,449	0.00%
2021/05/11	16	158.25	17	159.97	158.00	-1	13,222	-0.01%
2021/05/10	9	172.28	9	173.11	172.00	0	13,061	0.00%
2021/05/07	6	177.92	5	174.30	178.50	1	13,058	0.01%
2021/05/06	19	172.24	18	169.67	172.50	1	13,022	0.01%
2021/05/05	17	175.47	16	173.72	170.50	1	12,783	0.01%
2021/05/04	15	180.47	14	183.07	183.00	1	12,559	0.01%
2021/05/03	10	183.75	9	185.89	183.50	1	12,493	0.01%
2021/04/29	48	197.57	57	197.39	195.50	-9	12,639	-0.07%
2021/04/28	10	195.70	12	194.67	196.00	-2	12,427	-0.02%
2021/04/27	34	200.87	36	198.08	197.50	-2	12,426	-0.02%
2021/04/26	12	197.50	13	194.54	200.00	-1	12,255	-0.01%
2021/04/23	52	190.50	39	189.03	192.50	13	12,017	0.11%
2021/04/22	26	189.90	22	187.57	179.00	4	11,844	0.03%
2021/04/21	13	199.45	22.3	194.60	190.50	-9.3	11,537	-0.08%
2021/04/20	10.3	186.75	16	187.72	190.00	-5.7	10,641	-0.05%
2021/04/19	7	171.64	8	173.69	173.00	-1	9,991	-0.01%
2021/04/16	11	169.50	11	170.77	169.50	0	10,055	0.00%
2021/04/15	1	167.00	1	166.50	169.00	0	10,170	0.00%
2021/04/14	1	168.50	6	168.42	168.50	-5	10,245	-0.05%
2021/04/13	7	170.00	12	171.67	170.00	-5	10,377	-0.05%
2021/04/12	2	170.50	2	171.00	170.50	0	10,532	0.00%
2021/04/09	3	170.83	7	171.86	170.00	-4	10,767	-0.04%
2021/04/08	15	176.13	35	176.60	176.00	-20	10,814	-0.18%
2021/04/07	4	172.38	3	174.00	172.50	1	10,851	0.01%
2021/04/06	67	172.59	69	172.64	174.00	-2	11,465	-0.02%
2021/04/01	6	169.75	9	170.11	169.50	-3	11,433	-0.03%
2021/03/31	21	169.00	21	168.95	169.00	0	11,478	0.00%
2021/03/30	1	167.50	1	164.00	167.50	0	11,564	0.00%
2021/03/29	11	163.82	9	163.33	164.00	2	11,816	0.02%
2021/03/26	3	161.17	1	161.00	161.00	2	12,205	0.02%
2021/03/23	30	167.80	30	165.20	166.00	0	12,740	0.00%
2021/03/22	55	164.52	55	166.67	165.50	0	12,974	0.00%
2021/03/19	45	168.17	44	166.06	168.00	1	13,214	0.01%
2021/03/18	1	167.00	2	167.50	167.00	-1	13,270	-0.01%
2021/03/17	18	166.83	16	168.19	165.50	2	13,845	0.01%
2021/03/16	14	168.39	13	166.12	168.50	1	14,131	0.01%
2021/03/15	8	165.50	11	164.77	165.50	-3	14,731	-0.02%
2021/03/12	8	164.00	8	163.13	164.00	0	14,975	0.00%
2021/03/11	4	158.75	5	160.20	162.50	-1	15,371	-0.01%
2021/03/10	3	155.83	2	154.75	156.00	1	15,671	0.01%
2021/03/08	2	157.50	3	160.17	157.50	-1	16,950	-0.01%
2021/03/05	12	160.00	25	161.16	160.00	-13	18,104	-0.07%
2021/03/04	1	161.50	0	0.00	160.00	1	18,259	0.01%
2021/03/03	6	162.67	0	0.00	163.50	6	18,387	0.03%
2021/03/02	17	167.06	18	170.36	166.50	-1	18,602	-0.01%
2021/02/26	2	167.00	1	166.50	167.00	1	18,790	0.01%
2021/02/25	6	175.00	2	174.50	171.00	4	19,109	0.02%
2021/02/24	26	173.06	22	175.05	170.00	4	19,236	0.02%
2021/02/23	2	173.00	58	172.49	172.00	-56	18,979	-0.30%
2021/02/22	39	176.01	37	172.57	175.00	2	18,860	0.01%
2021/02/19	4	166.25	3.3	163.99	167.00	0.7	18,511	0.00%
2021/02/18	1	165.00	6	164.25	164.00	-5	18,916	-0.03%
2021/02/17	57	165.91	3	165.67	161.50	54	18,922	0.29%
2021/02/05	5	155.00	5	155.00	155.00	0	18,760	0.00%
2021/02/03	9	155.50	9	157.78	155.50	0	19,198	0.00%
2021/02/02	15	154.50	17	154.65	158.00	-2	19,247	-0.01%
2021/02/01	10	150.25	10	149.65	150.00	0	19,361	0.00%
2021/01/29	8	152.50	9	155.83	152.00	-1	19,472	-0.01%
2021/01/28	7	157.50	17	157.06	157.50	-10	19,406	-0.05%
2021/01/27	9	162.17	7	162.50	162.00	2	19,456	0.01%
2021/01/26	12	162.58	13	167.15	162.00	-1	19,440	-0.01%
2021/01/25	9	172.72	27	176.17	170.50	-18	19,287	-0.09%
2021/01/22	21	171.19	14	170.54	172.00	7	18,999	0.04%
2021/01/21	1	162.50	0	0.00	160.00	1	18,678	0.01%
2021/01/20	9	160.22	12	161.79	159.50	-3	18,700	-0.02%
2021/01/19	13	164.88	12	163.92	165.00	1	18,666	0.01%
2021/01/18	1	160.00	0	0.00	163.00	1	18,622	0.01%
2021/01/15	32	162.36	29	163.67	161.00	3	18,518	0.02%
2021/01/14	26	167.98	40	168.68	167.50	-14	18,227	-0.08%
2021/01/13	15	169.07	18	170.11	169.00	-3	18,092	-0.02%
2021/01/12	11	169.36	12	169.88	168.50	-1	17,950	-0.01%
2021/01/11	78	173.87	74	172.55	174.00	4	17,810	0.02%
2021/01/08	43	170.92	46	169.32	170.00	-3	17,740	-0.02%
2021/01/07	5	171.30	3	173.17	172.00	2	17,767	0.01%
2021/01/06	18	171.92	442	171.10	172.50	-424	17,705	-2.39%	大賣/鉅額交易
2021/01/05	29	171.47	19.1	171.37	171.00	10	17,446	0.06%
2021/01/04	49	179.96	47	178.01	177.50	2	17,184	0.01%
2020/12/31	45.1	177.20	42	176.33	177.50	3.1	16,868	0.02%
2020/12/30	68	175.37	50	175.18	175.00	18	16,663	0.11%
2020/12/29	51	173.04	62	172.81	171.00	-11	16,395	-0.07%
2020/12/28	19	168.84	18	167.67	169.00	1	15,706	0.01%
2020/12/25	19	166.74	12	165.00	167.50	7	15,544	0.05%
2020/12/24	21	165.38	29.3	167.55	165.00	-8.3	15,449	-0.05%
2020/12/23	21.3	167.29	13	166.65	168.00	8.3	15,348	0.05%
2020/12/22	23	164.50	21	165.00	162.50	2	15,141	0.01%
2020/12/21	15	159.77	4	162.25	160.50	11	14,756	0.07%
2020/12/18	4.1	161.54	12	163.79	161.50	-7.9	14,595	-0.05%
2020/12/17	17.2	166.44	24	167.21	166.50	-6.8	14,418	-0.05%
2020/12/16	19	168.13	25	169.14	170.00	-6	14,232	-0.04%
2020/12/15	26	168.15	21	172.52	163.00	5	13,968	0.04%
2020/12/14	2	169.50	6	171.83	168.50	-4	13,701	-0.03%
2020/12/11	57	170.22	40	171.50	168.00	17	13,705	0.12%
2020/12/10	76	170.45	27	168.76	168.00	49	13,190	0.37%
2020/12/09	9	169.17	5	171.90	172.00	4	12,823	0.03%
2020/12/08	5	157.00	5	159.00	159.00	0	12,171	0.00%
2020/12/07	42.1	157.51	45	154.21	154.50	-2.9	11,949	-0.02%
2020/12/04	80	158.91	78	160.26	160.00	2	11,594	0.02%
2020/12/03	496	158.58	120	157.03	160.00	376	11,330	3.32%	大買/大賣/鉅額交易
2020/12/02	96	153.39	150	151.70	154.00	-54	10,718	-0.50%	大賣/
2020/12/01	128.2	147.54	133	146.42	144.50	-4.8	10,250	-0.05%	大買/大賣/
2020/11/30	6	141.25	29	143.28	143.50	-23	9,258	-0.25%
2020/11/27	7	129.64	9	130.67	130.50	-2	9,019	-0.02%
2020/11/26	11	128.77	36	127.82	129.00	-25	8,867	-0.28%
2020/11/25	5	122.00	10	125.15	122.00	-5	8,601	-0.06%
2020/11/24	27	124.02	33	122.30	125.00	-6	8,371	-0.07%
2020/11/23	20	119.85	18	118.61	120.00	2	7,990	0.03%
2020/11/20	10	116.50	11	117.36	116.50	-1	7,791	-0.01%
2020/11/19	1	117.00	1	116.50	117.00	0	7,773	0.00%
2020/11/18	1	116.00	0	0.00	116.00	1	7,765	0.01%
2020/11/17	15	116.43	20	117.80	115.50	-5	7,764	-0.06%
2020/11/16	26	114.81	24	115.06	115.00	2	7,533	0.03%
2020/11/13	5	113.40	4	112.75	113.50	1	7,530	0.01%
2020/11/12	10	112.85	8	113.94	112.50	2	7,548	0.03%
2020/11/11	38	113.14	43	111.23	114.00	-5	7,577	-0.07%
2020/11/10	0	0.00	3	108.00	107.50	-3	7,456	-0.04%
2020/11/09	21	109.43	14	108.29	110.00	7	7,487	0.09%
2020/11/06	17.2	106.19	28	106.64	106.00	-10.8	7,417	-0.15%
2020/11/05	6	103.50	7	104.36	103.50	-1	7,400	-0.01%
2020/11/04	25	103.50	27	102.26	103.50	-2	7,491	-0.03%
2020/11/03	13	101.46	12	99.92	101.50	1	7,647	0.01%
2020/11/02	4	99.48	3	99.73	99.30	1	7,766	0.01%
2020/10/30	4	99.83	3	100.33	99.60	1	7,843	0.01%
2020/10/28	1	104.00	1	102.50	101.50	0	7,984	0.00%
2020/10/27	0	0.00	5	103.70	104.00	-5	8,025	-0.06%
2020/10/26	9	103.00	10	104.20	103.00	-1	8,076	-0.01%
2020/10/23	5	103.00	7	102.71	103.00	-2	8,305	-0.02%
2020/10/22	19	102.00	17	102.56	102.00	2	8,390	0.02%
2020/10/21	8	101.50	7	102.36	101.50	1	8,543	0.01%
2020/10/20	2	101.00	0	0.00	101.00	2	8,742	0.02%
2020/10/19	1	101.50	0	0.00	102.00	1	8,987	0.01%
2020/10/16	4	101.63	3	102.33	101.00	1	9,209	0.01%
2020/10/15	19	102.39	30	102.10	102.50	-11	9,217	-0.12%
2020/10/14	14	100.50	16	99.50	100.50	-2	9,128	-0.02%
2020/10/13	3	99.20	3	98.50	99.20	0	9,252	0.00%
2020/10/08	1	98.80	6	98.92	98.70	-5	9,377	-0.05%
2020/10/07	1	99.00	1	98.80	99.00	0	9,472	0.00%
2020/10/06	3	98.50	3	98.70	98.50	0	9,629	0.00%
2020/10/05	1	98.40	1	97.80	97.90	0	9,893	0.00%
2020/09/30	4	96.80	3	96.30	96.80	1	10,071	0.01%
2020/09/29	4	96.40	3	97.20	96.10	1	10,245	0.01%
2020/09/28	2	95.75	0	0.00	96.00	2	10,438	0.02%
2020/09/25	19	95.41	23	96.18	94.40	-4	10,471	-0.04%
2020/09/24	1	97.80	2	98.00	97.20	-1	10,491	-0.01%
2020/09/23	5	99.70	5	98.84	99.90	0	10,527	0.00%
2020/09/22	4	98.58	3	99.83	98.50	1	10,541	0.01%
2020/09/21	8	100.06	3	100.67	100.00	5	10,519	0.05%
2020/09/18	5	102.00	0	0.00	102.00	5	10,529	0.05%
2020/09/16	13	103.85	12	104.33	103.00	1	10,542	0.01%
2020/09/15	4	102.00	10	102.45	103.00	-6	10,426	-0.06%
2020/09/14	3	100.67	1	100.50	100.50	2	10,339	0.02%
2020/09/11	2	101.00	1	101.50	100.50	1	10,356	0.01%
2020/09/10	2	102.25	0	0.00	100.50	2	10,358	0.02%
2020/09/09	2	101.00	4	99.38	102.00	-2	10,349	-0.02%
2020/09/08	5	100.46	5	100.00	100.50	0	10,338	0.00%
2020/09/07	3	101.83	3	101.83	100.00	0	10,388	0.00%
2020/09/04	3	101.83	7	101.23	102.50	-4	10,355	-0.04%
2020/09/03	13	99.38	13	99.12	101.00	0	10,503	0.00%
2020/09/02	3	97.33	2	96.90	97.30	1	10,847	0.01%
2020/09/01	3	96.80	3	95.43	96.80	0	10,883	0.00%
2020/08/31	4	96.68	0	0.00	96.40	4	10,959	0.04%
2020/08/28	4	97.35	3	97.20	97.40	1	11,085	0.01%
2020/08/27	3	98.40	4	98.70	98.40	-1	11,263	-0.01%
2020/08/26	0	0.00	1	97.60	97.80	-1	11,264	-0.01%
2020/08/25	4	97.68	3.1	98.45	97.50	0.9	11,271	0.01%
2020/08/24	0	0.00	16	97.20	98.00	-16	11,270	-0.14%
2020/08/21	1	97.00	0	0.00	97.10	1	11,267	0.01%
2020/08/20	3	95.50	1	94.80	95.60	2	11,224	0.02%
2020/08/19	2	102.75	3	103.83	101.50	-1	11,038	-0.01%
2020/08/18	0	0.00	1	104.00	104.00	-1	11,024	-0.01%
2020/08/17	3	103.83	0	0.00	104.00	3	11,026	0.03%
2020/08/14	1	103.00	0	0.00	103.50	1	10,886	0.01%
2020/08/13	2	104.25	0	0.00	101.00	2	10,794	0.02%
2020/08/12	2	102.50	1	102.50	103.00	1	10,709	0.01%
2020/08/11	16	104.41	3	104.33	102.50	13	10,656	0.12%
2020/08/10	5	102.10	6	102.00	101.50	-1	10,475	-0.01%
2020/08/07	41	102.28	15	103.50	100.00	26	10,409	0.25%
2020/08/05	8	99.89	4	99.93	99.30	4	10,260	0.04%
2020/08/04	1	97.60	1	98.60	98.90	0	10,378	0.00%
2020/08/03	0	0.00	3	98.20	97.00	-3	10,731	-0.03%
2020/07/31	21	98.40	3	98.60	98.00	18	10,755	0.17%
2020/07/30	2	94.80	3	96.17	97.80	-1	10,717	-0.01%
2020/07/29	4	95.58	0	0.00	94.50	4	10,733	0.04%
2020/07/28	20	95.67	4	97.35	94.50	16	10,724	0.15%
2020/07/27	12	95.78	0	0.00	95.30	12	10,641	0.11%
2020/07/24	14	96.45	11	97.25	96.10	3	10,589	0.03%
2020/07/23	1	100.50	1	102.50	100.00	0	10,450	0.00%
2020/07/22	2	107.50	0	0.00	108.00	2	10,288	0.02%
2020/07/21	11	106.41	2	106.00	106.00	9	10,074	0.09%
2020/07/17	5	103.00	3	103.17	103.00	2	9,830	0.02%
2020/07/16	2	102.00	0	0.00	102.00	2	9,847	0.02%
2020/07/15	2	102.25	12	103.13	101.00	-10	9,773	-0.10%
2020/07/14	3	103.67	0	0.00	101.50	3	9,928	0.03%
2020/07/13	3	104.50	1	104.00	104.50	2	10,021	0.02%
2020/07/10	29	103.86	17	102.65	102.50	12	10,149	0.12%
2020/07/09	2	105.75	8	105.94	106.00	-6	10,110	-0.06%
2020/07/08	1	103.00	4	101.88	102.50	-3	9,882	-0.03%
2020/07/07	6	99.30	11	99.82	99.50	-5	9,766	-0.05%
2020/07/06	0	0.00	4	100.00	100.00	-4	9,890	-0.04%
2020/07/03	6	97.00	1	97.80	97.80	5	10,061	0.05%
2020/07/02	5	96.98	5	96.10	97.00	0	10,263	0.00%
2020/07/01	1	95.50	1	95.40	95.40	0	10,373	0.00%
2020/06/30	0	0.00	1	94.90	94.90	-1	10,424	-0.01%
2020/06/29	1	92.80	8	93.10	93.00	-7	10,470	-0.07%
2020/06/23	8	94.15	0	0.00	93.90	8	10,717	0.07%
2020/06/22	1	93.70	1	93.60	93.10	0	10,897	0.00%
2020/06/19	2	93.10	10	93.80	93.90	-8	11,175	-0.07%
2020/06/18	0	0.00	1	92.40	92.10	-1	11,317	-0.01%
2020/06/17	1	92.90	0	0.00	92.40	1	11,436	0.01%
2020/06/16	2	91.85	0	0.00	92.10	2	11,637	0.02%
2020/06/12	1	90.60	3	89.50	91.50	-2	12,126	-0.02%
2020/06/11	10	93.20	26	93.45	91.50	-16	12,253	-0.13%
2020/06/10	2	94.60	0	0.00	95.40	2	12,271	0.02%
2020/06/09	28	95.78	18	94.74	94.20	10	12,514	0.08%
2020/06/08	18	98.43	7	97.29	99.00	11	12,338	0.09%
2020/06/05	1	92.20	1	91.90	91.80	0	11,890	0.00%
2020/06/04	1	91.80	8	91.71	91.60	-7	11,991	-0.06%
2020/06/03	18	91.33	7	91.46	91.40	11	12,099	0.09%
2020/06/02	5	90.90	7	91.53	91.50	-2	11,996	-0.02%
2020/06/01	2	88.40	0	0.00	89.00	2	11,938	0.02%
2020/05/29	2	88.20	0	0.00	87.80	2	12,059	0.02%
2020/05/28	1	89.60	5	89.50	89.10	-4	12,162	-0.03%
2020/05/27	1	89.00	0	0.00	88.70	1	12,309	0.01%
2020/05/26	2	89.50	3	89.43	89.30	-1	12,437	-0.01%
2020/05/25	3	88.20	5	88.76	89.20	-2	12,565	-0.02%
2020/05/22	6	89.45	1	89.80	88.30	5	12,598	0.04%
2020/05/21	2	89.10	2	89.10	89.00	0	12,627	0.00%
2020/05/20	33	88.10	30	87.83	88.00	3	12,646	0.02%
2020/05/19	0	0.00	1	89.10	88.50	-1	12,805	-0.01%
2020/05/18	1	86.50	0	0.00	86.80	1	13,041	0.01%
2020/05/15	6	87.68	3	87.03	87.00	3	13,274	0.02%
2020/05/13	7	91.13	1	91.30	91.00	6	13,873	0.04%
2020/05/12	34	91.24	36	91.01	90.90	-2	13,837	-0.01%
2020/05/11	9	91.81	1	92.10	92.20	8	13,890	0.06%
2020/05/08	19	91.32	36	91.32	90.60	-17	13,690	-0.12%
2020/05/07	2	87.20	1	88.00	87.10	1	13,381	0.01%
2020/05/06	8	88.09	0	0.00	87.20	8	13,392	0.06%
2020/05/05	6	88.17	1	88.30	88.50	5	13,445	0.04%
2020/05/04	2	87.20	0	0.00	86.90	2	13,527	0.01%
2020/04/30	2	89.15	5	89.02	89.10	-3	13,575	-0.02%
2020/04/29	15	87.30	16	86.53	87.00	-1	13,527	-0.01%
2020/04/28	0	0.00	11	87.01	86.50	-11	13,593	-0.08%
2020/04/27	2	85.70	12	85.61	86.20	-10	13,814	-0.07%
2020/04/24	2	84.40	1	84.70	84.70	1	13,917	0.01%
2020/04/23	1	86.30	0	0.00	85.20	1	14,143	0.01%
2020/04/22	1	85.10	0	0.00	85.10	1	14,263	0.01%
2020/04/21	4	86.58	3	85.30	84.40	1	14,573	0.01%
2020/04/20	1	86.50	1	88.00	87.50	0	14,549	0.00%
2020/04/17	26	89.39	2	87.35	86.40	24	14,507	0.17%
2020/04/16	41	87.99	53	87.97	88.00	-12	14,323	-0.08%
2020/04/15	123	88.30	99	88.33	88.60	24	14,254	0.17%	大買/
2020/04/14	26	85.48	26	85.94	86.00	0	14,050	0.00%
2020/04/13	4	85.53	2	85.50	84.50	2	14,051	0.01%
2020/04/10	1	84.50	3	85.50	86.00	-2	14,058	-0.01%
2020/04/09	58	85.12	51	86.50	84.30	7	14,202	0.05%
2020/04/08	59	86.34	56	82.81	86.90	3	14,166	0.02%
2020/04/07	142	82.36	117	81.97	82.90	25	13,825	0.18%	大買/大賣/
2020/04/06	10	78.44	9	79.23	80.00	1	13,642	0.01%
2020/04/01	3	77.50	1	76.80	77.20	2	13,501	0.01%
2020/03/31	1	78.30	2	77.90	78.20	-1	13,445	-0.01%
2020/03/30	7	77.91	0	0.00	79.10	7	14,004	0.05%
2020/03/27	46	80.67	36	80.42	79.60	10	13,950	0.07%
2020/03/26	32	79.40	32	78.26	80.30	0	13,817	0.00%
2020/03/25	13	79.92	24	80.30	78.70	-11	13,737	-0.08%
2020/03/24	26	76.80	4	77.75	75.70	22	13,481	0.16%
2020/03/23	3	73.60	1	75.50	73.60	2	13,586	0.01%
2020/03/20	6	81.63	1	80.60	80.60	5	13,512	0.04%
2020/03/19	1	77.00	11	76.48	75.80	-10	13,392	-0.07%
2020/03/18	1	85.90	1	84.20	84.20	0	13,093	0.00%
2020/03/17	5	85.88	2	86.25	84.20	3	13,013	0.02%
2020/03/16	0	0.00	1	91.80	86.50	-1	12,937	-0.01%
2020/03/13	2	86.70	13	87.95	91.70	-11	12,861	-0.09%
2020/03/12	0	0.00	1	96.50	94.00	-1	12,576	-0.01%
2020/03/11	30	98.53	30	100.83	98.50	0	12,749	0.00%
2020/03/10	2	99.80	0	0.00	102.00	2	13,169	0.02%
2020/03/09	2	101.00	0	0.00	98.30	2	13,222	0.02%
2020/03/06	20	106.00	21	107.00	106.00	-1	13,026	-0.01%
2020/03/05	1	109.00	11	108.09	109.00	-10	12,961	-0.08%
2020/03/04	12	106.67	0	0.00	103.50	12	12,816	0.09%
2020/03/03	6	108.92	1	111.00	106.50	5	12,681	0.04%
2020/03/02	1	104.50	1	107.50	108.50	0	12,578	0.00%
2020/02/26	2	111.50	0	0.00	108.50	2	12,399	0.02%
2020/02/25	12	112.88	1	113.00	113.00	11	12,235	0.09%
2020/02/24	0	0.00	2	112.75	112.50	-2	12,185	-0.02%
2020/02/20	3	117.17	4	116.38	117.00	-1	12,027	-0.01%
2020/02/19	3	115.50	3	115.50	116.00	0	11,823	0.00%
2020/02/18	2	113.25	2	112.25	110.50	0	11,515	0.00%
2020/02/17	2	113.25	11	111.27	113.00	-9	11,278	-0.08%
2020/02/14	1	106.50	11	106.41	108.00	-10	10,837	-0.09%
2020/02/13	3	103.83	2	102.00	102.00	1	10,571	0.01%
2020/02/12	5	104.10	5.1	105.16	103.50	-0.1	10,678	0.00%
2020/02/11	1	102.00	1	102.00	103.00	0	10,836	0.00%
2020/02/10	1	102.00	1	101.50	101.00	0	10,898	0.00%
2020/02/07	0	0.00	1	103.50	103.00	-1	10,875	-0.01%
2020/02/06	1	103.00	1	103.50	103.50	0	11,007	0.00%
2020/02/05	1	104.50	3	102.17	102.00	-2	10,999	-0.02%
2020/02/04	17	99.58	15	100.07	101.00	2	10,844	0.02%
2020/02/03	1	98.20	0	0.00	98.20	1	10,802	0.01%
2020/01/31	1	97.80	3	98.10	98.20	-2	10,721	-0.02%
2020/01/30	5	97.48	1	99.30	96.30	4	10,834	0.04%
2020/01/20	117	107.17	33	107.48	107.00	84	10,654	0.79%	大買/
2020/01/17	72	105.10	82	105.60	105.00	-10	10,615	-0.09%
2020/01/16	0	0.00	6	104.00	104.50	-6	10,371	-0.06%
2020/01/15	5	101.30	43	101.84	102.00	-38	10,274	-0.37%
2020/01/14	48	98.84	47	99.29	99.00	1	10,037	0.01%
2020/01/13	2	97.05	0	0.00	98.40	2	10,064	0.02%
2020/01/09	0	0.00	10	96.88	97.30	-10	10,527	-0.09%
2020/01/08	8	95.03	0	0.00	94.30	8	10,582	0.08%
2020/01/07	4	94.98	1	94.80	94.50	3	10,940	0.03%
2020/01/06	10	99.30	0	0.00	97.00	10	11,240	0.09%
2020/01/03	43	101.15	2	102.25	100.50	41	11,207	0.37%
2020/01/02	12	103.50	3	103.83	103.00	9	11,089	0.08%
2019/12/31	12	99.82	1	99.70	99.40	11	10,868	0.10%
2019/12/30	18	100.77	3	100.10	100.00	15	10,903	0.14%
2019/12/26	0	0.00	6	102.00	101.50	-6	10,872	-0.06%
2019/12/25	27	102.63	42	102.71	101.50	-15	10,938	-0.14%
2019/12/24	1	97.90	2.2	98.08	99.00	-1.2	10,393	-0.01%
2019/12/23	6	97.48	5	98.50	98.00	1	10,502	0.01%
2019/12/20	0	0.00	1	97.80	97.80	-1	10,555	-0.01%
2019/12/18	14	98.29	5	99.90	96.80	9	10,922	0.08%
2019/12/17	2	96.25	1	97.00	97.00	1	10,619	0.01%
2019/12/16	1	96.60	2	96.30	96.50	-1	10,560	-0.01%
2019/12/13	67	94.97	60	95.50	94.90	7	10,457	0.07%
2019/12/12	2	95.75	0	0.00	94.50	2	10,397	0.02%
2019/12/11	71	94.51	73	95.55	94.20	-2	10,307	-0.02%
2019/12/10	56	96.65	55	95.99	96.80	1	10,287	0.01%
2019/12/09	20	96.20	20	96.10	97.30	0	10,214	0.00%
2019/12/06	19	97.18	20	97.49	96.70	-1	10,146	-0.01%
2019/12/05	5.2	95.53	21	95.41	96.50	-15.8	9,750	-0.16%
2019/12/04	16	88.47	13	89.89	90.50	3	9,211	0.03%
2019/12/03	1	87.00	3	87.30	87.10	-2	8,989	-0.02%
2019/11/29	0	0.00	4	86.75	86.80	-4	9,037	-0.04%
2019/11/27	9	86.01	6	86.80	86.60	3	9,125	0.03%
2019/11/26	3	85.83	0	0.00	85.50	3	9,136	0.03%
2019/11/22	2	87.00	4	87.40	87.10	-2	9,060	-0.02%
2019/11/21	2	86.45	0	0.00	86.20	2	9,167	0.02%
2019/11/20	2	86.25	4	86.27	86.40	-2	9,147	-0.02%
2019/11/19	2	86.80	0	0.00	87.30	2	9,219	0.02%
2019/11/14	1	87.00	110	87.05	88.80	-109	9,296	-1.17%	大賣/鉅額交易
2019/11/13	8	89.16	225	88.56	88.40	-217	9,314	-2.33%	大賣/鉅額交易
2019/11/12	6	87.43	3	87.43	87.50	3	9,337	0.03%
2019/11/11	2	85.55	3	85.57	86.20	-1	9,336	-0.01%
2019/11/08	14	89.26	0	0.00	88.00	14	9,198	0.15%
2019/11/07	36	93.95	30	94.60	93.60	6	8,931	0.07%
2019/11/06	30	95.90	30	95.77	95.90	0	8,881	0.00%
2019/11/05	13	97.08	20	97.32	98.00	-7	8,856	-0.08%
2019/11/04	3	94.13	287	95.00	95.20	-284	8,702	-3.26%	大賣/鉅額交易
2019/10/31	2	92.45	0	0.00	91.80	2	8,647	0.02%
2019/10/30	1	94.30	3	93.90	94.20	-2	8,573	-0.02%
2019/10/29	3	94.77	1	96.10	94.50	2	8,572	0.02%
2019/10/28	0	0.00	1	93.90	94.30	-1	8,454	-0.01%
2019/10/25	1	93.00	2	93.60	92.90	-1	8,395	-0.01%
2019/10/24	0	0.00	5	92.10	92.40	-5	8,285	-0.06%
2019/10/23	2	92.60	0	0.00	91.90	2	8,312	0.02%
2019/10/22	81	93.48	7	93.57	93.10	74	8,303	0.89%
2019/10/21	2	91.65	1	93.30	92.90	1	8,247	0.01%
2019/10/18	9	93.30	5	92.56	91.20	4	8,137	0.05%
2019/10/17	50	91.04	51.1	89.63	91.10	-1.1	7,788	-0.01%
2019/10/16	162	89.12	9	89.56	89.00	153	7,667	2.00%	大買/鉅額交易
2019/10/15	87	90.74	43	91.24	89.20	44	7,584	0.58%
2019/10/14	3	87.50	6	89.57	89.30	-3	7,306	-0.04%
2019/10/09	1	82.90	0	0.00	83.50	1	6,965	0.01%
2019/10/07	2	84.50	0	0.00	84.40	2	7,055	0.03%
2019/10/03	0	0.00	1	86.10	86.20	-1	7,094	-0.01%
2019/10/02	1	85.10	2	85.20	85.40	-1	7,068	-0.01%
2019/10/01	0	0.00	2	85.35	85.50	-2	7,054	-0.03%
2019/09/27	3	83.30	3	83.27	82.20	0	6,981	0.00%
2019/09/26	595	83.98	0	0.00	82.70	595	7,004	8.49%	大買/鉅額交易
2019/09/25	18	83.57	5	84.00	83.90	13	7,102	0.18%
2019/09/24	3	83.53	9	83.89	83.70	-6	7,306	-0.08%
2019/09/23	1	79.40	1	81.10	81.20	0	7,012	0.00%
2019/09/18	1	76.40	0	0.00	76.30	1	7,461	0.01%
2019/09/17	1	77.20	0	0.00	76.80	1	7,502	0.01%
2019/09/16	0	0.00	1	77.40	76.70	-1	7,591	-0.01%
2019/09/12	0	0.00	3	76.33	77.20	-3	7,719	-0.04%
2019/09/11	3	74.43	0	0.00	74.30	3	7,775	0.04%
2019/09/09	1	76.40	0	0.00	75.80	1	8,214	0.01%
2019/09/06	1	77.00	0	0.00	76.20	1	8,568	0.01%
2019/09/03	1	76.30	6	76.30	76.60	-5	9,084	-0.06%
2019/08/30	2	75.95	1	74.50	74.20	1	9,298	0.01%
2019/08/28	3	74.90	1	74.00	73.50	2	9,430	0.02%
2019/08/27	1	74.90	0	0.00	73.80	1	9,447	0.01%
2019/08/22	43	77.93	41	77.82	77.90	2	9,722	0.02%
2019/08/21	51	79.34	50	79.62	79.30	1	9,935	0.01%
2019/08/20	32	80.30	30	81.17	80.10	2	10,200	0.02%
2019/08/19	31	81.37	33	82.22	81.20	-2	10,388	-0.02%
2019/08/15	2	77.65	0	0.00	77.60	2	10,991	0.02%
2019/08/13	0	0.00	4	81.00	81.00	-4	11,418	-0.04%
2019/08/12	6	79.20	0	0.00	81.50	6	11,962	0.05%
2019/08/08	2	80.10	0	0.00	80.20	2	12,172	0.02%
2019/08/07	6	80.65	7	80.30	80.50	-1	12,557	-0.01%
2019/08/06	3	80.30	1	81.40	82.30	2	13,207	0.02%
2019/08/05	2	81.25	8	81.14	80.50	-6	13,657	-0.04%
2019/08/02	2	81.95	0	0.00	81.60	2	14,366	0.01%
2019/08/01	44	85.79	44	85.57	85.50	0	14,369	0.00%
2019/07/31	1	83.20	13	85.78	86.00	-12	14,460	-0.08%
2019/07/30	12	82.50	13	84.82	83.50	-1	14,407	-0.01%
2019/07/29	30	86.62	30	87.07	86.30	0	14,303	0.00%
2019/07/26	0	0.00	0.1	88.00	88.00	-0.1	14,319	0.00%
2019/07/25	2	87.30	0	0.00	88.40	2	14,315	0.01%
2019/07/24	17	86.98	16	87.29	86.90	1	14,296	0.01%
2019/07/23	10	86.30	1	86.90	86.90	9	14,345	0.06%
2019/07/22	0	0.00	1	88.10	88.10	-1	14,336	-0.01%
2019/07/19	2	87.80	1	88.00	88.00	1	14,327	0.01%
2019/07/18	3	87.73	0	0.00	86.80	3	14,457	0.02%
2019/07/17	20	89.82	0	0.00	89.90	20	14,406	0.14%
2019/07/16	5	91.20	11	91.01	90.40	-6	14,443	-0.04%
2019/07/15	1	89.20	4	89.10	89.90	-3	14,399	-0.02%
2019/07/12	3	88.33	3	88.70	87.90	0	14,471	0.00%
2019/07/11	3	87.70	4	87.90	87.30	-1	14,373	-0.01%
2019/07/10	10	86.30	0	0.00	86.70	10	14,320	0.07%
2019/07/09	6	85.73	6	86.23	85.70	0	14,289	0.00%
2019/07/08	2	87.85	0	0.00	87.50	2	14,264	0.01%
2019/07/05	0	0.00	2	86.90	87.30	-2	14,345	-0.01%
2019/07/04	3	85.90	0	0.00	85.80	3	14,340	0.02%
2019/07/03	4	86.33	0	0.00	85.90	4	14,760	0.03%
2019/07/02	0	0.00	7	87.36	87.60	-7	14,660	-0.05%
2019/07/01	2	85.45	16	84.80	85.90	-14	14,475	-0.10%
2019/06/28	0	0.00	7	81.41	81.60	-7	14,182	-0.05%
2019/06/27	26	79.67	27	79.94	80.50	-1	14,223	-0.01%
2019/06/26	10	80.50	1	80.30	81.40	9	13,871	0.06%
2019/06/25	1	83.50	1	82.80	80.40	0	13,831	0.00%
2019/06/24	1	81.70	4	82.45	83.00	-3	13,652	-0.02%
2019/06/21	3	81.50	1	82.80	81.60	2	13,619	0.01%
2019/06/20	18	83.34	22	83.33	82.70	-4	13,550	-0.03%
2019/06/19	2	81.85	3	82.97	82.50	-1	13,490	-0.01%
2019/06/18	14	81.72	12	82.43	81.70	2	13,372	0.01%
2019/06/17	4	82.35	8	83.01	84.20	-4	13,326	-0.03%
2019/06/14	44	83.03	44	82.12	82.10	0	13,108	0.00%
2019/06/13	6	79.77	12	80.35	81.50	-6	12,776	-0.05%
2019/06/12	2	79.50	0	0.00	78.80	2	12,622	0.02%
2019/06/11	6	77.63	7	78.53	78.60	-1	12,490	-0.01%
2019/06/10	1	76.20	3	76.47	76.80	-2	12,428	-0.02%
2019/06/06	3	75.17	0	0.00	74.50	3	12,369	0.02%
2019/06/05	3	78.50	4	79.37	77.90	-1	12,215	-0.01%
2019/06/04	10	78.40	12	78.00	78.20	-2	12,311	-0.02%
2019/06/03	3	77.70	1	77.60	77.50	2	12,334	0.02%
2019/05/31	1	77.90	0	0.00	78.90	1	12,294	0.01%
2019/05/30	12	78.29	10	77.30	77.30	2	12,162	0.02%
2019/05/28	1	79.00	1	78.40	78.20	0	12,127	0.00%
2019/05/27	6	82.25	12	81.80	81.10	-6	12,125	-0.05%
2019/05/24	0	0.00	3	80.87	80.90	-3	11,956	-0.03%
2019/05/23	23	79.44	5	80.12	81.20	18	11,812	0.15%
2019/05/22	4	81.08	10	81.34	79.10	-6	11,547	-0.05%
2019/05/21	1	78.00	2	75.70	78.90	-1	11,219	-0.01%
2019/05/20	11	77.64	1	77.70	77.00	10	11,084	0.09%
2019/05/17	21	80.50	19	80.27	80.10	2	10,837	0.02%
2019/05/16	1	79.00	3	77.90	78.10	-2	10,412	-0.02%
2019/05/15	2	79.30	3	78.67	78.10	-1	10,471	-0.01%
2019/05/14	3	77.40	107	74.86	78.00	-104	10,559	-0.98%	大賣/鉅額交易
2019/05/13	106	75.62	10	74.12	75.70	96	10,001	0.96%	大買/
2019/05/10	20	72.66	32	72.71	72.80	-12	9,585	-0.13%
2019/05/09	18	68.98	20	68.78	68.20	-2	8,933	-0.02%
2019/05/08	2	68.30	3	68.80	69.30	-1	8,874	-0.01%
2019/05/03	0	0.00	1.2	68.50	68.20	-1.2	9,229	-0.01%
2019/05/02	0	0.00	1	67.60	67.30	-1	9,228	-0.01%
2019/04/30	0	0.00	1	67.20	66.80	-1	9,352	-0.01%
2019/04/29	17	67.35	0	0.00	67.00	17	9,419	0.18%
2019/04/24	1	72.20	2	71.80	70.30	-1	9,697	-0.01%
2019/04/23	1	70.80	0	0.00	70.00	1	9,679	0.01%
2019/04/22	0	0.00	1	71.50	70.50	-1	9,950	-0.01%
2019/04/19	0	0.00	2	70.30	70.60	-2	9,991	-0.02%
2019/04/18	2	70.25	15	70.78	68.60	-13	10,232	-0.13%
2019/04/16	0	0.00	8	68.85	69.30	-8	10,261	-0.08%
2019/04/15	5	68.30	10	68.50	68.30	-5	10,465	-0.05%
2019/04/12	13	67.31	0	0.00	67.70	13	10,741	0.12%
2019/04/11	9	70.31	0	0.00	68.80	9	10,854	0.08%
2019/04/10	10	70.97	1	71.40	71.40	9	10,908	0.08%
2019/04/09	2	72.40	25	71.98	71.80	-23	10,984	-0.21%
2019/04/08	1	68.80	2	68.45	68.60	-1	10,831	-0.01%
2019/04/03	12	68.15	2	67.90	67.80	10	10,997	0.09%
2019/04/02	1	69.00	0	0.00	68.40	1	11,241	0.01%
2019/04/01	2	69.00	7	68.81	68.20	-5	11,713	-0.04%
2019/03/28	2	67.30	2	67.75	66.60	0	12,023	0.00%
2019/03/27	0	0.00	1	67.00	66.90	-1	12,525	-0.01%
2019/03/26	1	67.00	0	0.00	67.70	1	12,713	0.01%
2019/03/22	6	68.30	2	68.00	68.20	4	13,122	0.03%
2019/03/21	1	68.50	6	68.60	68.40	-5	13,349	-0.04%
2019/03/20	1	68.20	2	68.15	67.80	-1	13,583	-0.01%
2019/03/19	1	66.50	0	0.00	66.80	1	13,849	0.01%
2019/03/15	2	64.85	0	0.00	64.80	2	14,310	0.01%
2019/03/14	4	64.70	0	0.00	64.30	4	14,582	0.03%
2019/03/13	1	65.70	0	0.00	65.70	1	14,874	0.01%
2019/03/12	6	66.30	3	67.20	66.00	3	15,052	0.02%
2019/03/11	1	65.80	1	65.00	65.90	0	15,288	0.00%
2019/03/08	6	65.58	5	66.52	65.10	1	15,954	0.01%
2019/03/07	1	68.40	1	68.90	67.90	0	16,140	0.00%
2019/03/06	1	71.00	1	71.10	70.30	0	16,581	0.00%
2019/03/05	3	70.40	1	70.20	70.60	2	17,126	0.01%
2019/03/04	4	71.30	0	0.00	70.50	4	17,429	0.02%
2019/02/27	7	71.34	0	0.00	71.40	7	17,569	0.04%
2019/02/26	1	72.20	17	72.51	72.60	-16	17,810	-0.09%
2019/02/25	2	69.05	1	69.80	69.80	1	17,952	0.01%
2019/02/22	6	71.65	3	72.47	70.10	3	18,343	0.02%
2019/02/20	11	72.32	8	73.46	71.10	3	18,314	0.02%
2019/02/19	15	71.93	19	71.60	72.00	-4	18,362	-0.02%
2019/02/18	5	70.86	9	72.07	70.80	-4	18,472	-0.02%
2019/02/15	15	70.85	19.1	70.93	70.50	-4.1	18,677	-0.02%
2019/02/14	54	73.47	56	73.45	72.80	-2	18,739	-0.01%
2019/02/13	111	71.51	110	72.23	74.30	1	18,546	0.01%	大買/大賣/
2019/02/12	1	68.20	15	67.42	67.60	-14	18,191	-0.08%
2019/02/11	1	65.50	1	66.00	65.60	0	18,539	0.00%
2019/01/30	9	65.19	7	65.50	64.50	2	18,765	0.01%
2019/01/29	45	64.95	47	65.14	65.20	-2	18,788	-0.01%
2019/01/28	3	65.63	4	65.53	65.50	-1	18,875	-0.01%
2019/01/25	6	64.97	22	65.04	64.40	-16	19,217	-0.08%
2019/01/22	4	63.08	0	0.00	62.00	4	19,326	0.02%
2019/01/21	1	63.50	0	0.00	63.70	1	19,436	0.01%
2019/01/17	2	64.70	2	63.90	63.60	0	19,619	0.00%
2019/01/16	7	64.43	6	64.30	64.90	1	19,722	0.01%
2019/01/14	7	60.93	6	61.18	61.40	1	19,557	0.01%
2019/01/11	6	63.63	1	65.00	63.30	5	19,391	0.03%
2019/01/10	59	64.57	60	64.10	64.00	-1	19,377	-0.01%
2019/01/09	0	0.00	2	63.60	62.60	-2	19,169	-0.01%
2019/01/08	0	0.00	90	63.04	62.50	-90	19,230	-0.47%
2019/01/07	4	64.10	3	64.07	63.20	1	19,279	0.01%
2019/01/04	0	0.00	53	61.48	62.90	-53	19,258	-0.28%
2019/01/03	33	61.78	27	62.00	61.60	6	19,106	0.03%
2019/01/02	1	62.40	2	62.90	62.80	-1	19,093	-0.01%
2018/12/28	1	61.50	3	61.33	61.20	-2	19,120	-0.01%
2018/12/27	96	62.05	21	62.15	61.20	75	19,189	0.39%
2018/12/26	3	58.80	0	0.00	58.50	3	18,918	0.02%
2018/12/25	2	56.95	6	60.25	60.80	-4	18,881	-0.02%
2018/12/24	39	60.19	27	59.79	60.00	12	18,659	0.06%
2018/12/22	1	62.30	2	62.75	63.50	-1	18,227	-0.01%
2018/12/21	8	61.41	8	62.00	63.40	0	18,292	0.00%
2018/12/20	41	63.95	22	63.20	61.70	19	18,034	0.11%
2018/12/19	5	69.10	3	69.77	68.50	2	17,677	0.01%
2018/12/18	1	70.00	3	71.30	70.00	-2	18,106	-0.01%
2018/12/17	5	69.42	13	71.02	71.00	-8	18,198	-0.04%
2018/12/14	32	67.52	20	68.70	69.20	12	18,092	0.07%
2018/12/13	7	69.09	10	69.92	69.80	-3	17,965	-0.02%
2018/12/12	22	70.52	3	70.77	69.30	19	17,838	0.11%
2018/12/11	7	69.23	1	70.60	68.60	6	17,780	0.03%
2018/12/10	5	69.98	2	70.35	69.60	3	17,754	0.02%
2018/12/07	15	75.39	13	75.57	72.70	2	17,516	0.01%
2018/12/06	5	74.08	1	72.10	74.10	4	17,515	0.02%
2018/12/05	3	77.80	0	0.00	78.00	3	17,395	0.02%
2018/12/04	6	82.52	3	82.83	82.10	3	17,367	0.02%
2018/12/03	15	87.09	5	87.14	85.20	10	17,253	0.06%
2018/11/30	8	84.70	14	84.62	84.50	-6	16,574	-0.04%
2018/11/29	225	83.89	12	84.45	85.80	213	16,135	1.32%	大買/鉅額交易
2018/11/28	3	80.43	10	80.06	79.90	-7	15,623	-0.04%
2018/11/27	18	75.08	2	76.25	76.00	16	15,145	0.11%
2018/11/26	2	73.60	1	74.40	73.50	1	14,850	0.01%
2018/11/23	2	74.60	5	73.70	72.00	-3	14,732	-0.02%
2018/11/22	7	74.44	8	76.00	72.80	-1	14,384	-0.01%
2018/11/21	5	74.74	12	75.48	77.50	-7	13,991	-0.05%
2018/11/19	2	69.80	2	70.30	70.10	0	13,594	0.00%
2018/11/16	4	70.90	6	70.53	69.00	-2	13,591	-0.01%
2018/11/15	1	68.60	2	69.75	70.00	-1	13,639	-0.01%
2018/11/14	12	69.46	9	69.39	68.00	3	13,554	0.02%
2018/11/13	0	0.00	1	71.50	71.50	-1	13,511	-0.01%
2018/11/12	2	68.30	3	68.27	69.00	-1	13,388	-0.01%
2018/11/09	3	67.53	2	67.75	67.50	1	13,312	0.01%
2018/11/08	15	69.14	12	69.41	66.20	3	13,209	0.02%
2018/11/07	3	65.63	25	66.88	69.80	-22	12,822	-0.17%
2018/11/06	10	65.45	1	65.90	63.50	9	12,780	0.07%
2018/11/05	6	66.00	14	66.57	67.40	-8	12,809	-0.06%
2018/11/02	90	66.16	14.6	66.41	66.40	75.4	12,814	0.59%
2018/11/01	0	0.00	10	62.66	63.30	-10	12,502	-0.08%
2018/10/30	2	52.15	2	51.90	52.40	0	12,483	0.00%
2018/10/29	3	49.72	9	51.12	51.80	-6	12,405	-0.05%
2018/10/26	2	48.80	1	50.90	47.10	1	12,467	0.01%
2018/10/25	2	50.50	2	52.55	50.40	0	12,546	0.00%
2018/10/24	3	56.23	0	0.00	56.00	3	12,412	0.02%
2018/10/22	1	62.20	8	60.00	61.90	-7	12,230	-0.06%
2018/10/19	3	63.47	3	62.23	61.80	0	12,158	0.00%
2018/10/18	5	65.84	1	65.30	65.30	4	12,057	0.03%
2018/10/16	7	65.31	2	66.30	64.00	5	11,921	0.04%
2018/10/15	9	63.09	0	0.00	63.10	9	11,781	0.08%
2018/10/12	3	63.10	6	64.93	64.10	-3	11,722	-0.03%
2018/10/11	1	64.20	0	0.00	63.50	1	11,552	0.01%
2018/10/09	8	68.90	7	69.41	70.50	1	11,443	0.01%
2018/10/08	3	66.80	3	68.20	68.00	0	11,287	0.00%
2018/10/05	4	70.10	11.2	72.36	70.00	-7.2	11,098	-0.06%
2018/10/04	1	75.40	0	0.00	75.80	1	10,937	0.01%
2018/10/03	19	77.42	2	76.15	74.90	17	10,944	0.16%
2018/10/02	7	79.54	4	78.50	78.50	3	10,874	0.03%
2018/10/01	7	78.63	3	79.90	79.90	4	10,996	0.04%
2018/09/28	0	0.00	3	79.20	78.40	-3	11,180	-0.03%
2018/09/26	6	76.85	1	76.60	79.50	5	11,262	0.04%
2018/09/25	22	81.50	20.2	80.46	78.10	1.8	11,179	0.02%
2018/09/21	7.5	78.18	10	79.13	81.50	-2.5	10,708	-0.02%
2018/09/20	2	74.80	1	76.00	74.60	1	10,431	0.01%
2018/09/19	3	75.83	2	75.35	74.30	1	10,444	0.01%
2018/09/17	3	73.77	9	74.56	74.70	-6	10,570	-0.06%
2018/09/14	5	71.76	1	68.70	72.10	4	10,320	0.04%
2018/09/13	4	66.15	4	65.78	65.60	0	10,254	0.00%
2018/09/11	2	70.20	2	70.95	69.50	0	10,055	0.00%
2018/09/10	4	71.28	1	72.70	69.50	3	9,872	0.03%
2018/09/07	2	79.50	0	0.00	77.20	2	9,740	0.02%
2018/09/03	2	83.80	0	0.00	83.80	2	10,218	0.02%
2018/08/29	2	86.65	0	0.00	87.40	2	11,085	0.02%
2018/08/28	2	88.15	0	0.00	87.40	2	11,507	0.02%
2018/08/27	0	0.00	3	87.33	88.20	-3	11,612	-0.03%
2018/08/24	1	84.00	0	0.00	84.50	1	11,737	0.01%
2018/08/22	1	82.80	1	86.10	87.30	0	12,328	0.00%
2018/08/21	2	86.00	3	85.93	86.60	-1	12,292	-0.01%
2018/08/20	5	85.68	0	0.00	84.20	5	12,374	0.04%
2018/08/17	2	91.80	0	0.00	90.20	2	12,304	0.02%
2018/08/16	0	0.00	12	92.13	92.80	-12	12,390	-0.10%
2018/08/15	1	90.60	1	89.90	90.30	0	12,514	0.00%
2018/08/14	0	0.00	6	90.65	91.50	-6	12,602	-0.05%
2018/08/13	6	87.30	3	86.33	88.40	3	12,638	0.02%
2018/08/10	8	95.25	0	0.00	93.00	8	12,649	0.06%
2018/08/09	3	97.50	4	96.73	96.10	-1	12,911	-0.01%
2018/08/08	4	97.85	1	102.00	95.60	3	13,595	0.02%
2018/08/07	180	103.24	1	102.50	102.50	179	13,996	1.28%	大買/鉅額交易
2018/08/06	1	98.80	5	98.60	99.50	-4	14,580	-0.03%
2018/08/03	1	95.50	1	96.00	97.00	0	15,125	0.00%
2018/08/02	4	94.25	4	98.30	92.00	0	15,089	0.00%
2018/08/01	9	99.98	2	99.75	99.20	7	15,010	0.05%
2018/07/31	1	107.00	0	0.00	105.00	1	15,036	0.01%
2018/07/30	4	108.50	5	107.80	107.00	-1	15,173	-0.01%
2018/07/26	1	111.00	0	0.00	110.00	1	15,574	0.01%
2018/07/24	0	0.00	1	110.00	112.00	-1	15,928	-0.01%
2018/07/23	0	0.00	49	108.35	108.00	-49	16,091	-0.30%
2018/07/20	0	0.00	3	116.17	115.00	-3	16,295	-0.02%
2018/07/19	1	115.50	1	114.00	115.50	0	16,418	0.00%
2018/07/18	2	111.00	20	116.00	109.50	-18	16,549	-0.11%
2018/07/17	0	0.00	10	116.00	115.00	-10	16,632	-0.06%
2018/07/16	0	0.00	1	117.00	116.50	-1	16,937	-0.01%
2018/07/12	0	0.00	1	115.50	116.00	-1	17,768	-0.01%
2018/07/10	1	116.50	2	116.00	115.00	-1	18,706	-0.01%
2018/07/09	0	0.00	10	115.00	114.00	-10	19,373	-0.05%
2018/07/06	1	108.00	7	109.79	117.50	-6	19,510	-0.03%
2018/07/05	1	108.50	11	110.00	107.00	-10	19,568	-0.05%
2018/07/04	1	108.50	0	0.00	107.00	1	19,769	0.01%
2018/07/03	12	115.50	12	115.83	115.50	0	20,025	0.00%
2018/07/02	12	120.25	1	123.00	115.50	11	20,029	0.05%
2018/06/29	1	123.00	0	0.00	123.00	1	19,974	0.01%
2018/06/28	13	123.35	0	0.00	123.00	13	20,003	0.06%
2018/06/27	11	123.55	22	124.36	128.00	-11	20,283	-0.05%
2018/06/26	10	125.50	13	129.96	125.00	-3	20,572	-0.01%
2018/06/25	7	122.93	0	0.00	127.00	7	20,422	0.03%
2018/06/22	22	125.11	0	0.00	124.00	22	20,571	0.11%
2018/06/21	20	127.50	22	126.25	129.00	-2	20,592	-0.01%
2018/06/20	21	121.31	0	0.00	123.00	21	20,819	0.10%
2018/06/19	0	0.00	1	124.00	124.00	-1	21,083	0.00%
2018/06/15	0	0.00	5	128.00	128.00	-5	21,343	-0.02%
2018/06/13	1	123.50	0	0.00	127.50	1	22,584	0.00%
2018/06/12	130	128.73	2	129.25	128.00	128	22,755	0.56%	大買/鉅額交易
2018/06/11	2	125.50	4	125.00	125.50	-2	22,574	-0.01%
2018/06/08	11	119.77	10	118.15	120.50	1	22,440	0.00%
2018/06/07	3	125.00	14	124.96	125.00	-11	22,077	-0.05%
2018/06/06	4	124.38	11	123.55	128.00	-7	22,058	-0.03%
2018/06/05	8	126.31	4.2	125.60	122.50	3.8	21,956	0.02%
2018/06/04	1	136.00	6	136.08	136.00	-5	21,514	-0.02%
2018/06/01	4	137.50	1	141.50	137.00	3	21,474	0.01%
2018/05/31	14	144.04	14	145.96	141.00	0	21,435	0.00%
2018/05/30	11	144.82	2	143.25	143.00	9	20,992	0.04%
2018/05/29	2	145.25	5	143.20	143.00	-3	20,769	-0.01%
2018/05/28	2	142.00	5	142.90	142.00	-3	20,607	-0.01%
2018/05/25	1	139.50	2	141.25	140.00	-1	20,488	0.00%
2018/05/24	1	138.50	1	138.00	138.00	0	20,424	0.00%
2018/05/23	68	139.42	72	137.92	137.00	-4	20,377	-0.02%
2018/05/22	6	141.58	0	0.00	136.50	6	20,225	0.03%
2018/05/21	2	139.50	7	138.71	141.00	-5	20,225	-0.02%
2018/05/18	5	139.00	12	139.29	139.00	-7	20,217	-0.03%
2018/05/17	6	139.25	8	137.56	136.50	-2	20,166	-0.01%
2018/05/16	9	145.50	26.1	147.30	141.50	-17.1	20,054	-0.09%
2018/05/15	20	145.78	2	145.25	141.00	18	19,651	0.09%
2018/05/14	27.2	147.53	117.1	140.41	151.00	-89.9	19,438	-0.46%	大賣/
2018/05/11	115	138.92	15	140.47	137.50	100	18,840	0.53%	大買/
2018/05/10	0	0.00	2	135.25	135.50	-2	18,366	-0.01%
2018/05/09	1	135.00	80	134.56	131.00	-79	18,655	-0.42%
2018/05/08	75	132.13	3	134.33	132.00	72	18,633	0.39%
2018/05/07	21	131.43	20	130.73	131.00	1	18,638	0.01%
2018/05/04	15	127.73	23	126.39	127.00	-8	18,647	-0.04%
2018/05/03	3	133.33	13	132.42	130.50	-10	19,036	-0.05%
2018/05/02	7	134.07	9	133.67	134.50	-2	19,101	-0.01%
2018/04/30	0	129.00	1.2	130.67	129.00	-1.2	19,276	-0.01%
2018/04/27	4	132.38	2	134.00	131.00	2	19,738	0.01%
2018/04/26	23	127.07	17	129.41	128.50	6	20,196	0.03%
2018/04/25	26	123.85	4	124.63	124.00	22	20,437	0.11%
2018/04/24	3	122.00	27.1	120.44	120.50	-24.1	20,453	-0.12%
2018/04/23	6	130.58	6.2	134.29	128.00	-0.2	20,274	0.00%
2018/04/20	5	136.00	1	135.50	133.00	4	20,187	0.02%
2018/04/19	6	138.83	18	138.58	138.50	-12	19,928	-0.06%
2018/04/18	3.5	131.86	23	130.74	133.00	-19.5	19,375	-0.10%
2018/04/17	33	134.59	110	132.25	127.50	-77	19,068	-0.40%	大賣/
2018/04/16	12	132.42	26	131.79	139.00	-14	18,751	-0.07%
2018/04/13	21	129.10	77	124.79	130.00	-56	18,183	-0.31%
2018/04/12	86	119.97	17	119.68	120.00	69	17,461	0.40%
2018/04/11	7	119.00	1	116.50	116.50	6	17,297	0.03%
2018/04/10	6	116.25	5	116.40	115.50	1	17,082	0.01%
2018/04/09	16	113.31	8	110.63	115.50	8	17,027	0.05%
2018/04/03	3	106.33	3	106.83	105.50	0	16,574	0.00%
2018/04/02	1	105.00	6	105.17	105.00	-5	16,475	-0.03%
2018/03/31	1	106.00	1	106.50	106.50	0	16,428	0.00%
2018/03/30	6	109.42	56	109.88	107.50	-50	16,426	-0.30%
2018/03/29	56	107.54	5	108.40	107.50	51	16,147	0.32%
2018/03/28	1	102.00	3	102.00	102.00	-2	15,663	-0.01%
2018/03/27	2	104.00	2	104.25	104.50	0	15,543	0.00%
2018/03/26	1	100.50	0.1	100.50	100.50	0.9	15,389	0.01%
2018/03/23	2	100.50	9	99.61	99.10	-7	15,300	-0.05%
2018/03/22	8	108.69	4	108.50	105.50	4	14,998	0.03%
2018/03/21	5.1	108.18	54	107.48	107.00	-48.9	14,641	-0.33%
2018/03/20	16	106.16	34	109.71	111.00	-18	14,362	-0.13%
2018/03/19	439	106.40	15	107.10	105.50	424	13,950	3.04%	大買/鉅額交易
2018/03/16	5	98.98	13	99.09	98.80	-8	13,064	-0.06%
2018/03/15	0	0.00	2	96.20	96.10	-2	12,772	-0.02%
2018/03/14	1	95.30	0	0.00	95.80	1	12,853	0.01%
2018/03/13	2	98.70	3	97.40	97.20	-1	13,013	-0.01%
2018/03/12	3	97.73	8	98.24	97.30	-5	13,020	-0.04%
2018/03/09	8	95.41	13	95.43	95.60	-5	12,930	-0.04%
2018/03/08	2	92.00	1	92.40	91.80	1	12,835	0.01%
2018/03/07	4	91.00	7	91.84	90.90	-3	12,893	-0.02%
2018/03/06	3	91.10	5	90.88	91.50	-2	13,000	-0.02%
2018/03/05	1	87.50	0	0.00	87.50	1	13,032	0.01%
2018/03/02	0	88.80	0	0.00	88.90	0	13,097	0.00%
2018/03/01	7	88.97	1	89.70	89.10	6	13,126	0.05%
2018/02/27	2	90.35	2	90.50	89.80	0	13,196	0.00%
2018/02/26	2	91.25	0	0.00	90.80	2	13,182	0.02%
2018/02/23	14	93.38	3	96.07	92.30	11	13,170	0.08%
2018/02/22	0	93.20	0	0.00	93.60	0	13,360	0.00%
2018/02/21	7	93.54	11.3	93.50	93.80	-4.3	13,935	-0.03%
2018/02/12	10	88.38	7	88.11	88.00	3	13,860	0.02%
2018/02/09	5	87.26	6	89.65	89.00	-1	13,859	-0.01%
2018/02/08	12	94.43	0	0.00	93.70	12	13,774	0.09%
2018/02/07	6	98.18	16	98.43	96.10	-10	13,596	-0.07%
2018/02/06	12	94.63	2	94.15	92.50	10	13,462	0.07%
2018/02/05	8	98.21	3	99.70	101.50	5	13,530	0.04%
2018/02/02	3	99.93	1	99.20	99.90	2	13,821	0.01%
2018/02/01	1	103.50	2	104.50	102.00	-1	13,956	-0.01%
2018/01/31	2	99.40	1	101.50	101.50	1	13,751	0.01%
2018/01/30	5	101.00	3	99.73	100.50	2	13,742	0.01%
2018/01/29	0	0.00	2	95.20	99.50	-2	13,513	-0.01%
2018/01/26	13	97.95	5	102.84	94.40	8	13,519	0.06%
2018/01/25	3	98.13	4	99.75	100.00	-1	13,241	-0.01%
2018/01/24	12	98.91	13	99.12	99.00	-1	13,005	-0.01%
2018/01/23	11	99.53	12	98.33	97.50	-1	12,675	-0.01%
2018/01/22	5	92.36	15.1	95.35	97.60	-10.1	12,323	-0.08%
2018/01/19	3	87.97	5	87.12	88.80	-2	12,166	-0.02%
2018/01/18	8	84.00	6	83.32	83.70	2	11,858	0.02%
2018/01/15	2	81.50	0	0.00	81.90	2	12,650	0.02%
2018/01/12	0	0.00	1	80.20	80.00	-1	13,230	-0.01%
2018/01/11	1	78.80	3	78.50	79.10	-2	13,565	-0.01%
2018/01/10	1	78.90	1	82.10	79.00	0	13,939	0.00%
2018/01/09	2	82.40	1	81.50	81.50	1	14,253	0.01%
2018/01/08	0	0.00	2	81.50	81.20	-2	14,810	-0.01%
2018/01/05	4	82.20	5	82.46	81.70	-1	15,666	-0.01%
2018/01/04	5	81.28	1	81.60	81.40	4	16,200	0.02%
2018/01/03	8	80.10	35	79.43	81.60	-27	16,207	-0.17%
2018/01/02	0	76.00	0	0.00	76.30	0	16,057	0.00%