中美晶 (5483)-凱基-永和券商分點個股進出

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
209.5
漲跌
▼2.5
漲幅
-1.18%
成交量
3,313張
產業
上櫃半導體類股
1579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－凱基-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永和券商分點個股進出
凱基-永和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
2024/06/07	0	210.75	1	210.50	209.50	-1	7,164	-0.01%
2024/06/05	0	0.00	1.1	214.26	213.50	-1.1	7,340	-0.02%
2024/06/04	0	0.00	0	211.50	212.50	0	7,787	0.00%
2024/06/03	0	0.00	1	213.50	214.00	-1	7,889	-0.01%
2024/05/31	0	0.00	2	208.50	208.50	-2	7,851	-0.03%
2024/05/29	0	202.18	0	0.00	203.00	0	7,885	0.00%
2024/05/28	0	205.25	0	0.00	205.00	0	7,951	0.00%
2024/05/27	0.1	205.00	0	0.00	205.50	0.1	7,949	0.00%
2024/05/24	0	0.00	1	200.00	202.50	-1	7,948	-0.01%
2024/05/23	0.1	201.50	0.1	201.00	201.50	0	7,944	0.00%
2024/05/22	1.1	199.64	0.1	202.50	202.50	1	7,874	0.01%
2024/05/16	0	0.00	1	192.00	191.50	-1	7,631	-0.01%
2024/05/15	1	189.00	0	0.00	191.00	1	7,680	0.01%
2024/05/13	0	0.00	0.1	190.50	189.00	-0.1	7,797	0.00%
2024/05/10	0.1	195.00	0	0.00	194.50	0.1	7,742	0.00%
2024/05/07	1.1	195.82	25	195.36	194.00	-23.9	7,657	-0.31%
2024/05/06	25	195.50	0	0.00	197.00	25	7,633	0.33%
2024/05/02	1	194.00	0	0.00	196.00	1	7,677	0.01%
2024/04/30	0.1	194.00	0	0.00	195.50	0.1	7,715	0.00%
2024/04/26	1	193.00	1	192.50	192.50	0	7,809	0.00%
2024/04/25	1	191.50	0	0.00	191.50	1	7,832	0.01%
2024/04/24	0	0.00	1	196.00	194.00	-1	7,903	-0.01%
2024/04/19	2	193.25	0	0.00	192.00	2	8,008	0.02%
2024/04/17	1.1	202.53	0	0.00	202.00	1.1	8,054	0.01%
2024/04/16	1	199.00	0.1	197.00	199.00	0.9	8,071	0.01%
2024/04/15	0	0.00	0.1	210.00	208.50	-0.1	7,963	0.00%
2024/04/12	0.1	213.00	0	0.00	211.50	0.1	7,933	0.00%
2024/04/10	1.1	210.58	0	0.00	211.00	1.1	8,052	0.01%
2024/04/08	0.1	210.50	0	0.00	210.50	0.1	8,228	0.00%
2024/04/03	0	0.00	3	209.50	211.00	-3	8,250	-0.04%
2024/04/02	1	210.00	1	209.50	209.50	0	8,294	0.00%
2024/04/01	3	210.83	5	210.20	208.00	-2	8,371	-0.02%
2024/03/29	2	209.75	3.1	213.56	214.50	-1.1	8,349	-0.01%
2024/03/28	2	217.39	0	0.00	215.00	2	8,105	0.03%
2024/03/27	4	221.50	0	0.00	223.50	4	7,891	0.05%
2024/03/26	0.1	216.00	0	0.00	214.00	0.1	7,710	0.00%
2024/03/25	0	225.50	1	220.50	220.00	-1	7,706	-0.01%
2024/03/22	2.3	224.56	4	224.75	224.00	-1.7	7,788	-0.02%
2024/03/21	8.2	236.59	22	232.70	232.50	-13.8	7,772	-0.18%
2024/03/20	146	239.55	197	238.76	240.00	-51	7,614	-0.67%	大買/大賣/
2024/03/19	201.1	227.99	155	226.87	226.00	46.1	7,048	0.65%	大買/大賣/
2024/03/18	1	208.50	0	0.00	207.50	1	6,610	0.02%
2024/03/15	1	208.00	0	0.00	207.50	1	6,664	0.02%
2024/03/14	4	210.38	4	208.50	208.50	0	6,596	0.00%
2024/03/13	3	220.00	1.1	218.32	215.50	1.9	6,432	0.03%
2024/03/12	3.1	212.05	4	212.38	214.50	-0.9	6,260	-0.01%
2024/03/11	2	208.50	4	210.75	209.00	-2	6,205	-0.03%
2024/03/08	25	218.46	9.4	212.95	209.00	15.6	6,145	0.25%
2024/03/07	4	200.25	2	200.25	200.50	2	5,714	0.04%
2024/03/05	1.1	194.11	1	196.50	197.00	0.1	5,650	0.00%
2024/03/04	1.2	190.87	2.1	193.21	193.50	-1	5,690	-0.02%
2024/03/01	0.1	190.00	1	191.00	189.50	-0.9	5,804	-0.02%
2024/02/26	1	187.50	0	0.00	188.00	1	5,791	0.02%
2024/02/22	0.1	188.00	0	0.00	188.50	0.1	5,836	0.00%
2024/02/20	1	185.00	0	0.00	186.00	1	5,879	0.02%
2024/02/19	1	183.00	1	185.00	184.50	0	5,904	0.00%
2024/02/15	0	0.00	0.5	185.00	184.00	-0.5	5,927	-0.01%
2024/02/05	1	190.00	0	0.00	192.00	1	5,864	0.02%
2024/01/25	1	196.00	2	198.00	195.00	-1	6,152	-0.02%
2024/01/24	2.5	201.30	3	202.33	203.50	-0.5	6,207	-0.01%
2024/01/23	0	0.00	1	199.00	201.00	-1	6,164	-0.02%
2024/01/22	3.1	196.55	1	196.50	196.00	2.1	6,117	0.03%
2024/01/19	1	196.00	1	197.50	197.50	0	6,077	0.00%
2024/01/18	0	0.00	2.1	189.60	195.50	-2.1	6,074	-0.03%
2024/01/17	1	191.50	0	0.00	191.00	1	5,984	0.02%
2024/01/16	2.1	195.07	0	0.00	196.00	2.1	5,862	0.03%
2024/01/15	1	200.50	0	0.00	201.00	1	5,754	0.02%
2024/01/12	0.1	198.50	1	200.00	200.00	-0.9	5,744	-0.02%
2024/01/10	0	0.00	3	194.67	196.50	-3	5,572	-0.05%
2024/01/09	2	193.00	1.1	193.00	193.00	0.9	5,525	0.02%
2024/01/05	1	190.00	0	0.00	191.50	1	5,465	0.02%
2024/01/04	0	0.00	0.1	194.00	191.50	-0.1	5,417	0.00%
2024/01/03	2	193.50	6.1	193.50	193.00	-4.1	5,373	-0.08%
2024/01/02	0	0.00	1	196.00	201.00	-1	5,226	-0.02%
2023/12/28	0	0.00	2.1	196.50	196.00	-2.1	5,112	-0.04%
2023/12/27	2	201.75	0	0.00	200.50	2	5,047	0.04%
2023/12/26	0	0.00	3	202.67	207.50	-3	4,939	-0.06%
2023/12/25	0	0.00	1.1	195.27	198.50	-1.1	4,817	-0.02%
2023/12/21	0	0.00	1	198.50	198.50	-1	4,666	-0.02%
2023/12/20	7	200.07	6	198.50	198.00	1	4,595	0.02%
2023/12/19	0	0.00	23.1	198.57	200.50	-23.1	4,467	-0.52%
2023/12/18	1	195.50	1	198.00	200.50	0	4,314	0.00%
2023/12/15	0.1	193.50	7.9	195.11	197.50	-7.8	4,171	-0.19%
2023/12/14	2	189.75	0	0.00	191.50	2	3,986	0.05%
2023/12/13	4	188.38	1	188.00	187.50	3	3,933	0.08%
2023/12/12	4	190.75	1	190.00	190.50	3	3,934	0.08%
2023/12/11	3	184.50	0	0.00	185.50	3	3,931	0.08%
2023/12/07	0	0.00	5	185.90	183.50	-5	3,939	-0.13%
2023/12/06	0.1	184.00	2	184.75	184.50	-1.9	3,910	-0.05%
2023/12/04	6	183.83	0	184.00	183.00	6	3,840	0.16%
2023/12/01	1	185.00	0	0.00	184.50	1	3,828	0.03%
2023/11/30	1	185.50	0	0.00	183.00	1	3,797	0.03%
2023/11/29	0	0.00	1.6	184.81	185.00	-1.6	3,750	-0.04%
2023/11/28	0	0.00	0.1	181.00	182.00	-0.1	3,641	0.00%
2023/11/24	0.1	178.50	1	179.00	179.00	-0.9	3,449	-0.03%
2023/11/20	0	0.00	3	176.50	175.00	-3	3,336	-0.09%
2023/11/15	3	174.00	0	0.00	174.00	3	3,243	0.09%
2023/11/14	0	0.00	4	174.25	173.50	-4	3,212	-0.12%
2023/11/13	0.1	176.00	1	177.00	175.50	-0.9	3,173	-0.03%
2023/11/07	0	0.00	1	174.50	175.00	-1	3,141	-0.03%
2023/11/03	0	0.00	3	173.17	173.00	-3	3,136	-0.10%
2023/11/02	0.1	171.50	2	172.50	173.00	-1.9	3,191	-0.06%
2023/11/01	0	169.00	3	168.00	170.00	-3	3,118	-0.09%
2023/10/30	0.1	164.00	1	162.00	164.50	-1	3,108	-0.03%
2023/10/27	0	0.00	1	161.50	161.50	-1	3,136	-0.03%
2023/10/26	3	160.00	0	0.00	159.00	3	3,209	0.09%
2023/10/24	0	0.00	1	162.50	161.00	-1	3,337	-0.03%
2023/10/23	1	160.50	1	162.00	161.50	0	3,490	0.00%
2023/10/20	1	160.50	0	0.00	161.50	1	3,591	0.03%
2023/10/19	0	0.00	0.1	163.00	162.50	-0.1	3,703	0.00%
2023/10/11	0.1	165.00	0	0.00	164.50	0.1	4,611	0.00%
2023/10/05	0	0.00	0.2	161.00	162.00	-0.2	5,309	0.00%
2023/10/02	0	0.00	2	162.00	162.00	-2	5,302	-0.04%
2023/09/27	0	0.00	3	156.17	157.00	-3	5,305	-0.06%
2023/09/22	0	0.00	0.1	157.50	160.00	-0.1	5,350	0.00%
2023/09/20	1	161.00	1.2	161.93	162.00	-0.2	5,322	0.00%
2023/09/19	0.1	164.50	0	0.00	163.50	0.1	5,329	0.00%
2023/09/15	3.1	165.00	0	0.00	166.50	3.1	5,428	0.06%
2023/09/14	1	164.50	0	0.00	164.00	1	5,382	0.02%
2023/09/13	0	0.00	1	161.00	161.00	-1	5,290	-0.02%
2023/09/12	0	0.00	0.1	161.50	161.00	-0.1	5,355	0.00%
2023/09/11	0	0.00	0.1	157.00	157.00	-0.1	5,353	0.00%
2023/09/08	0	0.00	11	156.00	155.50	-11	5,383	-0.20%
2023/09/07	0	0.00	1	160.00	158.00	-1	5,393	-0.02%
2023/09/05	0	0.00	6	160.00	160.00	-6	5,363	-0.11%
2023/09/04	0.1	158.50	1	160.00	160.00	-0.9	5,371	-0.02%
2023/08/30	6	156.00	0	0.00	156.50	6	5,424	0.11%
2023/08/29	0.1	155.00	2	155.01	155.50	-1.9	5,451	-0.04%
2023/08/24	2.1	154.52	1	155.50	154.50	1.1	5,537	0.02%
2023/08/23	0	0.00	1	155.00	155.00	-1	5,562	-0.02%
2023/08/22	1	153.00	0	0.00	153.00	1	5,614	0.02%
2023/08/18	1	154.50	0	0.00	154.00	1	5,687	0.02%
2023/08/17	0	0.00	1	152.50	156.50	-1	5,682	-0.02%
2023/08/15	1	154.00	0	0.00	153.00	1	5,663	0.02%
2023/08/14	1	155.00	0	0.00	154.50	1	5,662	0.02%
2023/08/11	0	0.00	1	159.50	157.50	-1	5,620	-0.02%
2023/08/08	1	162.00	0	0.00	161.50	1	5,567	0.02%
2023/08/07	1	167.00	0	0.00	167.50	1	5,498	0.02%
2023/08/04	0	0.00	3	163.83	165.50	-3	5,469	-0.05%
2023/08/02	2	162.00	5.1	163.49	163.00	-3.1	5,465	-0.06%
2023/08/01	1	172.00	0	0.00	168.50	1	5,424	0.02%
2023/07/31	2.1	172.48	2	172.25	171.50	0.1	5,375	0.00%
2023/07/28	0	0.00	1	170.50	171.00	-1	5,311	-0.02%
2023/07/27	0	0.00	3	169.67	169.50	-3	5,230	-0.06%
2023/07/26	7	170.00	1	169.50	165.50	6	5,150	0.12%
2023/07/25	2	176.75	2	178.00	175.50	0	4,990	0.00%
2023/07/24	1	181.99	2.1	180.27	180.50	-1	4,881	-0.02%
2023/07/21	3	178.67	1	179.00	180.00	2	4,755	0.04%
2023/07/20	1	180.00	3.1	182.96	181.50	-2.1	4,673	-0.04%
2023/07/19	4	183.63	4.1	184.25	179.00	-0.1	4,567	0.00%
2023/07/18	1	184.00	3	181.83	183.00	-2	4,378	-0.05%
2023/07/17	1	184.49	4	183.25	182.00	-3	4,233	-0.07%
2023/07/14	6.1	184.67	1.1	183.60	185.00	5	4,107	0.12%
2023/07/13	6.1	179.64	3	179.50	177.50	3.1	3,826	0.08%
2023/07/12	3.1	174.36	6	172.42	176.50	-2.9	3,439	-0.08%
2023/07/11	5	162.30	0	0.00	162.50	5	3,081	0.16%
2023/07/07	1	159.00	0.1	160.00	159.00	0.9	3,079	0.03%
2023/07/05	1	162.00	0	0.00	161.50	1	3,110	0.03%
2023/07/03	1	162.00	1	162.50	162.50	0	3,123	0.00%
2023/06/30	2	160.50	1	161.00	161.50	1	3,136	0.03%
2023/06/29	0.1	160.00	1	160.00	159.00	-0.9	3,114	-0.03%
2023/06/28	1	157.50	0	0.00	158.00	1	3,117	0.03%
2023/06/27	0	0.00	1	159.00	157.50	-1	3,127	-0.03%
2023/06/26	0	0.00	2.1	157.52	157.00	-2.1	3,104	-0.07%
2023/06/21	2	156.75	2	156.50	156.00	0	3,097	0.00%
2023/06/19	0	0.00	1	162.50	162.00	-1	3,062	-0.03%
2023/06/16	2	163.50	3	163.83	164.00	-1	3,044	-0.03%
2023/06/15	2.1	161.21	2	161.50	161.50	0.1	3,018	0.00%
2023/06/14	0	0.00	1	161.00	160.00	-1	3,166	-0.03%
2023/06/09	0	0.00	3	156.50	156.50	-3	3,167	-0.09%
2023/06/08	1	156.00	0	0.00	156.00	1	3,152	0.03%
2023/06/06	3	157.33	0.1	156.50	157.00	2.9	3,200	0.09%
2023/06/05	0	0.00	1	160.50	160.00	-1	3,184	-0.03%
2023/06/01	1.4	156.79	0	0.00	157.00	1.4	3,168	0.04%
2023/05/30	0	0.00	1	159.50	159.00	-1	3,136	-0.03%
2023/05/29	3	159.83	1	160.00	159.50	2	3,164	0.06%
2023/05/26	0	0.00	0.2	157.50	158.50	-0.2	3,150	-0.01%
2023/05/25	0.1	156.00	2	156.00	156.50	-1.9	3,128	-0.06%
2023/05/24	1.1	154.05	0	0.00	155.50	1.1	3,096	0.03%
2023/05/23	2	154.00	0	0.00	153.00	2	3,068	0.07%
2023/05/18	1	153.00	0	0.00	152.50	1	3,002	0.03%
2023/05/17	1	149.50	4	149.50	150.50	-3	2,987	-0.10%
2023/05/16	3	148.50	1	150.50	148.50	2	2,967	0.07%
2023/05/12	1	147.50	5	147.00	147.00	-4	2,956	-0.14%
2023/05/11	2	147.25	3	147.00	146.50	-1	2,950	-0.03%
2023/05/10	2	151.00	0	0.00	151.00	2	2,928	0.07%
2023/05/09	6	152.42	1	151.00	151.00	5	2,947	0.17%
2023/05/08	6.2	152.08	2	154.00	154.50	4.2	2,946	0.14%
2023/05/04	1	145.00	0	0.00	145.00	1	2,945	0.03%
2023/05/03	0.3	147.50	0	0.00	147.00	0.3	2,980	0.01%
2023/05/02	1	150.00	0	0.00	150.00	1	3,042	0.03%
2023/04/27	1	142.50	0	0.00	146.50	1	3,122	0.03%
2023/04/26	0	0.00	0.1	144.00	144.50	-0.1	3,125	0.00%
2023/04/25	4.5	145.17	0	0.00	144.00	4.5	3,132	0.14%
2023/04/24	0	0.00	5	148.50	148.00	-5	3,116	-0.16%
2023/04/21	3	151.17	0	0.00	149.00	3	3,251	0.09%
2023/04/20	2	150.25	1	150.50	149.00	1	3,261	0.03%
2023/04/19	1	152.00	4	153.50	151.50	-3	3,293	-0.09%
2023/04/18	1	153.00	0	0.00	153.00	1	3,307	0.03%
2023/04/17	1	155.50	0	0.00	155.00	1	3,310	0.03%
2023/04/13	3	154.67	5	154.50	154.00	-2	3,363	-0.06%
2023/04/12	6.2	156.98	0	0.00	156.00	6.2	3,362	0.18%
2023/04/11	5	157.00	0	0.00	157.00	5	3,357	0.15%
2023/04/10	0.1	157.50	0	0.00	156.50	0.1	3,374	0.00%
2023/04/06	1	153.00	0	0.00	152.50	1	3,321	0.03%
2023/03/31	3	157.00	1	157.50	156.00	2	3,311	0.06%
2023/03/30	1	155.50	0.1	155.50	156.50	0.9	3,324	0.03%
2023/03/29	3	155.00	0	154.50	153.50	3	3,355	0.09%
2023/03/28	0	155.00	0	0.00	154.00	0	3,451	0.00%
2023/03/27	0	0.00	1.1	157.05	157.00	-1.1	3,461	-0.03%
2023/03/23	0	0.00	1	156.00	155.50	-1	3,508	-0.03%
2023/03/22	2	154.00	0	0.00	154.00	2	3,486	0.06%
2023/03/17	16	155.66	21	155.26	154.00	-5	3,404	-0.15%
2023/03/16	6.1	158.98	0	0.00	159.00	6.1	3,238	0.19%
2023/03/08	0	0.00	1	162.00	162.00	-1	3,232	-0.03%
2023/03/07	7	160.86	0	0.00	161.50	7	3,229	0.22%
2023/03/03	0	0.00	1	158.00	158.00	-1	3,214	-0.03%
2023/02/24	1	162.50	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%
2023/02/22	1	160.00	0	0.00	160.00	1	3,228	0.03%
2023/02/10	1	162.00	1	163.50	163.00	0	4,154	0.00%
2023/02/09	0	0.00	170	166.00	166.00	-170	4,266	-3.98%	大賣/鉅額交易
2023/02/08	170	165.21	0	0.00	165.00	170	4,329	3.93%	大買/鉅額交易
2023/02/03	1	166.00	0	0.00	165.50	1	4,322	0.02%
2023/02/02	1	167.50	1	167.50	168.00	0	4,322	0.00%
2023/01/30	0	0.00	0.1	160.00	160.50	-0.1	4,233	0.00%
2023/01/16	0	0.00	1	156.00	155.50	-1	4,230	-0.02%
2023/01/12	0	0.00	6	159.00	156.50	-6	4,267	-0.14%
2023/01/11	6	160.00	0	0.00	161.50	6	4,273	0.14%
2023/01/06	0	0.00	2	149.50	150.50	-2	4,186	-0.05%
2023/01/04	1	145.50	0	0.00	145.00	1	4,313	0.02%
2023/01/03	0	0.00	1	142.50	145.50	-1	4,428	-0.02%
2022/12/30	2	140.00	0	0.00	139.50	2	4,437	0.05%
2022/12/29	0	0.00	1	138.50	138.50	-1	4,461	-0.02%
2022/12/28	0.2	140.00	0	0.00	138.00	0.2	4,519	0.00%
2022/12/16	0	0.00	5	155.90	153.50	-5	5,039	-0.10%
2022/12/15	0	0.00	0.3	159.00	158.50	-0.3	4,993	-0.01%
2022/12/13	5	154.50	0	0.00	153.00	5	5,036	0.10%
2022/12/07	1	153.00	0	0.00	155.00	1	5,069	0.02%
2022/12/06	2	159.25	0	0.00	158.50	2	5,068	0.04%
2022/12/02	0	0.00	2	161.00	161.50	-2	5,158	-0.04%
2022/11/28	0	0.00	1	158.00	158.00	-1	5,196	-0.02%
2022/11/23	1	159.50	1	159.50	159.50	0	5,266	0.00%
2022/11/22	0.3	157.00	0	0.00	158.50	0.3	5,298	0.01%
2022/11/18	1	160.00	0	0.00	156.50	1	5,346	0.02%
2022/11/17	2	160.00	1.4	160.14	162.00	0.6	5,279	0.01%
2022/11/16	0	0.00	2	159.50	162.00	-2	5,259	-0.04%
2022/11/15	1	157.00	2	159.00	162.00	-1	5,155	-0.02%
2022/11/14	2	155.50	2	154.00	155.50	0	5,060	0.00%
2022/11/11	1	154.50	6	156.17	155.00	-5	5,034	-0.10%
2022/11/10	0	0.00	2	146.50	147.00	-2	4,979	-0.04%
2022/11/09	0	0.00	1	140.00	142.00	-1	4,940	-0.02%
2022/11/07	1	133.50	1	138.00	137.50	0	4,873	0.00%
2022/11/04	2	129.50	2	130.00	130.50	0	4,890	0.00%
2022/11/02	7	128.29	7	127.64	127.00	0	4,998	0.00%
2022/10/28	2	123.50	1	122.00	121.50	1	5,237	0.02%
2022/10/27	1	124.00	1	125.50	125.50	0	5,201	0.00%
2022/10/26	0	0.00	1	121.50	121.50	-1	5,210	-0.02%
2022/10/25	1	123.50	1	120.50	120.50	0	5,208	0.00%
2022/10/24	1	125.00	0	0.00	122.00	1	5,200	0.02%
2022/10/21	1	121.00	0	0.00	121.00	1	5,162	0.02%
2022/10/20	1	119.00	0	0.00	121.50	1	5,159	0.02%
2022/10/19	1	124.00	0	0.00	120.50	1	5,171	0.02%
2022/10/18	0	0.00	1	122.00	122.50	-1	5,159	-0.02%
2022/10/14	1	122.50	0	0.00	121.50	1	5,266	0.02%
2022/10/13	2	120.00	2	116.75	117.00	0	5,300	0.00%
2022/10/07	6	134.75	1	131.00	131.00	5	5,208	0.10%
2022/10/06	3.1	134.55	3	136.17	136.50	0.1	5,207	0.00%
2022/10/05	1	135.00	1	136.50	135.50	0	5,209	0.00%
2022/09/30	1	131.50	1	128.00	131.00	0	5,141	0.00%
2022/09/29	1	133.00	1	130.50	131.00	0	5,093	0.00%
2022/09/28	1	132.50	3	133.50	132.00	-2	5,042	-0.04%
2022/09/27	9	139.00	5	139.51	140.50	4	4,938	0.08%
2022/09/22	2	156.50	0	0.00	156.50	2	4,893	0.04%
2022/09/20	1	163.00	1	162.00	161.50	0	4,902	0.00%
2022/09/15	1	166.50	1	164.00	164.00	0	5,015	0.00%
2022/09/14	0	0.00	1	165.00	165.00	-1	5,091	-0.02%
2022/09/13	3	167.83	2	167.00	167.00	1	5,132	0.02%
2022/09/12	1	167.00	2	168.25	168.50	-1	5,211	-0.02%
2022/09/08	0	0.00	2	165.00	163.50	-2	5,360	-0.04%
2022/09/07	0	0.00	0.1	157.50	158.50	-0.1	5,372	0.00%
2022/09/05	1	164.00	1	162.00	162.00	0	5,435	0.00%
2022/09/02	1	165.00	1	167.00	166.00	0	5,510	0.00%
2022/09/01	1	165.00	1.1	164.43	164.50	-0.1	5,499	0.00%
2022/08/31	1	167.00	1	167.50	167.50	0	5,561	0.00%
2022/08/30	0.1	166.50	2	165.00	168.00	-2	5,559	-0.04%
2022/08/29	2	160.50	12	160.54	161.00	-10	5,496	-0.18%
2022/08/26	2	167.00	3	167.33	166.50	-1	5,514	-0.02%
2022/08/25	1	166.00	0	0.00	167.00	1	5,535	0.02%
2022/08/24	1	165.50	1	164.00	164.00	0	5,560	0.00%
2022/08/23	1	162.50	1	163.50	166.00	0	5,648	0.00%
2022/08/22	2	166.25	2	164.75	164.50	0	5,753	0.00%
2022/08/19	5	167.80	2.1	168.02	166.00	3	5,751	0.05%
2022/08/17	0.1	166.50	2	166.50	167.50	-2	5,659	-0.03%
2022/08/16	0	0.00	1	163.00	163.00	-1	5,586	-0.02%
2022/08/15	2	160.50	0	0.00	160.00	2	5,515	0.04%
2022/08/12	1	161.50	3.1	161.82	161.50	-2.1	5,470	-0.04%
2022/08/11	1	158.00	2	161.00	161.00	-1	5,467	-0.02%
2022/08/10	0	0.00	4	156.50	156.50	-4	5,418	-0.07%
2022/08/09	0.1	155.00	2	155.00	155.50	-1.9	5,402	-0.04%
2022/08/05	0	0.00	16	145.63	149.00	-16	5,544	-0.29%
2022/08/02	1	138.00	0	0.00	138.00	1	5,432	0.02%
2022/08/01	15.1	141.50	6	141.17	141.50	9.1	5,424	0.17%
2022/07/29	4	142.50	0	0.00	142.50	4	5,481	0.07%
2022/07/27	1	142.00	2	141.50	143.00	-1	5,713	-0.02%
2022/07/26	1	142.00	1	141.50	141.50	0	5,703	0.00%
2022/07/22	2	146.50	1	146.00	146.00	1	5,808	0.02%
2022/07/21	0	0.00	2.1	144.47	145.50	-2.1	5,817	-0.04%
2022/07/20	0.1	142.00	1	142.00	142.00	-0.9	5,829	-0.02%
2022/07/19	2	139.00	1	139.50	139.00	1	5,823	0.02%
2022/07/18	2	142.75	1	144.00	144.50	1	5,848	0.02%
2022/07/15	3	140.33	3	140.67	141.00	0	5,809	0.00%
2022/07/13	0	0.00	1	140.50	138.50	-1	5,750	-0.02%
2022/07/12	3	138.33	2	137.00	136.50	1	5,740	0.02%
2022/07/08	2	140.50	0	0.00	140.50	2	5,736	0.03%
2022/07/07	0	0.00	2	138.00	138.50	-2	5,719	-0.03%
2022/07/06	2	133.00	0	133.00	133.00	2	5,828	0.03%
2022/06/30	0	0.00	1	141.00	141.00	-1	5,781	-0.02%
2022/06/29	0.1	146.00	0	0.00	145.50	0.1	5,775	0.00%
2022/06/28	1.1	146.27	6	147.00	146.50	-4.9	5,780	-0.08%
2022/06/27	0	0.00	2	150.00	152.00	-2	5,782	-0.03%
2022/06/24	0.1	146.50	1.1	147.00	147.00	-1	5,751	-0.02%
2022/06/23	1	140.00	0	0.00	143.50	1	5,748	0.02%
2022/06/22	4	145.50	0	0.00	143.00	4	5,747	0.07%
2022/06/21	0	0.00	1	146.50	146.50	-1	5,723	-0.02%
2022/06/20	10.1	143.29	0	0.00	142.50	10.1	5,801	0.17%
2022/06/17	2	146.75	1	148.50	150.00	1	5,724	0.02%
2022/06/16	1	161.50	0	0.00	156.50	1	5,598	0.02%
2022/06/15	0	0.00	1	162.00	162.00	-1	5,656	-0.02%
2022/06/13	2	163.75	6.1	161.90	161.50	-4.1	5,805	-0.07%
2022/06/10	1	170.50	1	171.50	171.00	0	5,781	0.00%
2022/06/09	4	172.25	5	172.60	173.00	-1	5,831	-0.02%
2022/06/08	0	0.00	2.1	170.21	170.00	-2.1	5,773	-0.04%
2022/06/07	2	168.50	0	0.00	169.00	2	5,831	0.03%
2022/06/06	1	166.50	1	168.50	171.00	0	5,863	0.00%
2022/06/01	3	170.83	0	0.00	169.50	3	6,035	0.05%
2022/05/31	3	169.33	1	172.50	172.50	2	5,993	0.03%
2022/05/30	1.1	165.64	9	169.78	170.50	-7.9	5,949	-0.13%
2022/05/27	0	0.00	1	162.50	162.00	-1	5,795	-0.02%
2022/05/26	2	160.25	1	162.50	159.00	1	5,807	0.02%
2022/05/25	0	0.00	0.2	157.00	161.00	-0.2	5,839	0.00%
2022/05/24	1	161.50	1	162.00	156.50	0	5,923	0.00%
2022/05/20	1	162.00	1	163.50	163.50	0	5,960	0.00%
2022/05/18	5.1	164.98	2	166.50	164.50	3.1	5,926	0.05%
2022/05/17	0	0.00	3	161.83	163.50	-3	5,853	-0.05%
2022/05/16	4	160.75	1	164.50	158.50	3	5,876	0.05%
2022/05/13	5.1	160.70	10.3	159.39	160.50	-5.2	5,791	-0.09%
2022/05/12	2.1	153.24	0	0.00	152.00	2.1	5,708	0.04%
2022/05/11	3	155.00	1	156.00	155.00	2	5,794	0.03%
2022/05/09	0	0.00	1.3	151.00	151.00	-1.3	6,010	-0.02%
2022/05/06	0.5	154.33	1	155.00	156.00	-0.6	6,134	-0.01%
2022/05/05	1	156.00	1	159.50	157.50	0	6,353	0.00%
2022/05/03	1	148.00	1	150.00	149.50	0	6,360	0.00%
2022/04/29	2.1	149.93	1	151.00	149.00	1.1	6,481	0.02%
2022/04/28	1	147.00	3	146.67	146.50	-2	6,540	-0.03%
2022/04/27	0	0.00	3	144.67	145.00	-3	6,504	-0.05%
2022/04/26	5	147.60	0	0.00	146.00	5	6,482	0.08%
2022/04/25	1	145.00	6	147.33	148.00	-5	6,546	-0.08%
2022/04/22	2	154.00	0	0.00	152.50	2	6,512	0.03%
2022/04/21	1.1	159.15	2.1	157.90	157.50	-1	6,574	-0.01%
2022/04/20	2	156.25	3	157.17	156.00	-1	6,663	-0.02%
2022/04/19	11	159.68	0	0.00	156.50	11	6,912	0.16%
2022/04/18	0	0.00	1	156.00	156.50	-1	7,026	-0.01%
2022/04/15	2	158.75	0	0.00	156.00	2	7,085	0.03%
2022/04/14	5	162.20	2	163.00	161.50	3	7,253	0.04%
2022/04/13	1	162.00	4	162.25	162.50	-3	7,328	-0.04%
2022/04/12	2	160.00	0	0.00	159.50	2	7,483	0.03%
2022/04/11	4	165.38	0.1	166.00	165.50	3.9	7,609	0.05%
2022/04/08	2	170.25	3	172.33	172.00	-1	7,770	-0.01%
2022/04/07	3	175.00	0	0.00	171.50	3	7,741	0.04%
2022/04/06	1	172.00	0	0.00	171.50	1	7,763	0.01%
2022/04/01	1	174.00	1	175.00	176.50	0	7,802	0.00%
2022/03/31	2	176.75	0	0.00	177.00	2	7,894	0.03%
2022/03/30	0	0.00	3	179.33	178.50	-3	7,942	-0.04%
2022/03/29	1	176.50	0	0.00	176.50	1	8,113	0.01%
2022/03/28	1.3	177.00	0.2	178.00	176.50	1.1	8,132	0.01%
2022/03/25	3	180.33	0	0.00	179.50	3	8,152	0.04%
2022/03/24	2	179.25	2	181.00	183.00	0	8,147	0.00%
2022/03/23	14.1	183.14	0	0.00	182.00	14.1	8,170	0.17%
2022/03/22	0	0.00	1	179.50	180.00	-1	8,237	-0.01%
2022/03/21	2.1	178.09	0	0.00	178.50	2.1	8,264	0.02%
2022/03/18	6	179.08	8	178.00	177.50	-2	8,286	-0.02%
2022/03/17	6.2	178.23	0	0.00	180.00	6.2	8,312	0.07%
2022/03/15	4	165.38	0	0.00	166.00	4	8,477	0.05%
2022/03/11	1	173.50	1	171.50	171.50	0	8,657	0.00%
2022/03/10	1	175.00	1	174.50	174.50	0	8,672	0.00%
2022/03/09	0	0.00	5	173.00	172.50	-5	8,760	-0.06%
2022/03/08	12	169.08	12	170.33	169.00	0	8,757	0.00%
2022/03/07	1.1	174.81	3.1	170.39	173.00	-2	8,744	-0.02%
2022/03/03	0	0.00	5	187.50	183.50	-5	8,852	-0.06%
2022/03/02	11	184.64	0.1	185.00	185.00	10.9	8,955	0.12%
2022/02/25	0.1	185.50	1	182.00	182.00	-0.9	9,655	-0.01%
2022/02/24	0.1	185.00	1	183.00	183.00	-1	9,843	-0.01%
2022/02/22	1	193.00	0	0.00	188.50	1	10,036	0.01%
2022/02/18	0	193.50	1	195.00	195.00	-1	10,098	-0.01%
2022/02/17	0	0.00	5	193.50	193.50	-5	10,164	-0.05%
2022/02/16	7	193.14	5	196.00	192.50	2	10,203	0.02%
2022/02/15	5	194.50	0	0.00	192.50	5	10,212	0.05%
2022/02/14	4	194.50	0	0.00	194.00	4	10,191	0.04%
2022/02/11	2.1	201.55	2	203.50	201.50	0.1	10,126	0.00%
2022/02/10	1.1	206.90	3	203.67	204.00	-2	10,045	-0.02%
2022/02/09	2	200.00	2.1	199.52	198.50	-0.1	9,887	0.00%
2022/02/08	3	197.67	2	198.25	200.00	1	9,855	0.01%
2022/02/07	6	196.25	3	196.17	199.00	3	9,741	0.03%
2022/01/26	2	208.75	1	207.50	209.50	1	9,557	0.01%
2022/01/25	4	213.50	0	0.00	212.50	4	9,569	0.04%
2022/01/24	0.1	214.50	2	207.25	216.00	-2	9,677	-0.02%
2022/01/21	1.1	208.32	6	206.75	205.50	-4.9	9,695	-0.05%
2022/01/20	1	212.50	0	0.00	212.50	1	9,574	0.01%
2022/01/19	12	212.17	15	213.57	214.50	-3	9,518	-0.03%
2022/01/18	3.3	217.67	1	219.00	217.00	2.3	9,440	0.02%
2022/01/17	0.1	222.50	1.2	222.92	223.50	-1.1	9,339	-0.01%
2022/01/14	2	221.50	2.4	220.50	222.50	-0.4	9,318	0.00%
2022/01/13	1.1	227.55	0	0.00	229.00	1.1	9,210	0.01%
2022/01/12	2	232.25	2	236.25	231.00	0	9,092	0.00%
2022/01/11	2.1	232.20	2.1	225.50	225.50	0	8,854	0.00%
2022/01/10	2.3	233.04	1	234.50	233.50	1.3	8,784	0.01%
2022/01/07	3.1	239.36	0	0.00	235.00	3.1	8,773	0.03%
2022/01/06	3.1	241.01	1	242.00	242.50	2.1	8,574	0.02%
2022/01/05	12	245.58	11.1	242.47	247.00	0.9	8,532	0.01%
2022/01/04	1	245.00	17	240.85	245.00	-16	8,353	-0.19%
2022/01/03	5.2	241.12	2	236.50	231.50	3.2	8,080	0.04%
2021/12/30	14	236.46	2	236.50	236.00	12	7,912	0.15%
2021/12/29	4	237.38	1	238.00	236.50	3	7,927	0.04%
2021/12/28	3	234.67	3.5	235.29	235.00	-0.5	7,876	-0.01%
2021/12/27	0.2	233.88	1	229.50	234.50	-0.8	7,835	-0.01%
2021/12/24	2	227.00	12	228.54	228.50	-10	7,779	-0.13%
2021/12/23	1.1	227.81	4	226.50	229.00	-3	7,737	-0.04%
2021/12/22	6	218.00	3	218.17	218.00	3	7,635	0.04%
2021/12/21	4	217.88	3	219.50	218.00	1	7,661	0.01%
2021/12/20	5	220.80	4	223.00	219.00	1	7,611	0.01%
2021/12/17	5	223.80	2	225.50	225.00	3	7,574	0.04%
2021/12/16	2.1	229.00	4	227.13	228.50	-1.9	7,506	-0.03%
2021/12/15	1	219.50	3.1	218.05	219.00	-2.1	7,348	-0.03%
2021/12/14	1	221.00	1	217.00	217.00	0	7,303	0.00%
2021/12/13	4	222.50	4	224.25	223.00	0	7,229	0.00%
2021/12/10	5	224.80	1.1	224.18	226.00	3.9	7,126	0.05%
2021/12/09	2.1	219.95	8	221.44	220.50	-5.9	6,926	-0.09%
2021/12/08	1.1	216.50	4	218.00	219.00	-3	6,752	-0.04%
2021/12/07	3.1	209.06	102	208.44	209.50	-98.9	6,534	-1.51%	大賣/
2021/12/06	1.6	211.18	1	213.00	212.00	0.6	6,504	0.01%
2021/12/03	91	211.47	1	210.50	211.50	90	6,549	1.37%
2021/12/02	2	205.00	4	205.75	205.00	-2	6,505	-0.03%
2021/12/01	3	206.50	1	206.50	206.50	2	6,555	0.03%
2021/11/30	3	208.50	6	208.67	207.00	-3	6,532	-0.05%
2021/11/29	7.2	205.81	9.1	205.18	205.00	-1.9	6,545	-0.03%
2021/11/26	5	203.80	3.2	200.56	200.50	1.8	6,407	0.03%
2021/11/25	3	213.67	1.1	212.50	212.50	1.9	6,371	0.03%
2021/11/24	30	222.27	29.1	220.79	215.00	0.9	6,396	0.01%
2021/11/23	1	209.00	2	208.49	207.00	-1	5,993	-0.02%
2021/11/22	4	204.13	7.1	204.01	205.50	-3.1	5,969	-0.05%
2021/11/19	0	0.00	1.1	194.54	195.00	-1.1	5,977	-0.02%
2021/11/18	1	196.00	1.2	196.08	196.00	-0.2	6,058	0.00%
2021/11/17	1	196.00	1	199.00	198.00	0	6,094	0.00%
2021/11/16	13	195.23	0	0.00	194.50	13	6,123	0.21%
2021/11/15	1	196.00	1	193.50	193.50	0	6,196	0.00%
2021/11/12	1.4	194.00	4	194.75	193.00	-2.6	6,252	-0.04%
2021/11/10	2	193.00	2	192.25	194.00	0	6,319	0.00%
2021/11/09	1.1	194.50	0	0.00	194.50	1.1	6,353	0.02%
2021/11/08	1	192.00	2	192.75	191.50	-1	6,364	-0.02%
2021/11/05	2	193.00	4	191.75	193.00	-2	6,400	-0.03%
2021/11/04	2	193.00	3	193.50	190.50	-1	6,437	-0.02%
2021/11/03	6	192.42	1	192.00	192.00	5	6,483	0.08%
2021/11/02	4	195.38	4	193.50	191.50	0	6,617	0.00%
2021/11/01	2	195.00	8	196.75	197.00	-6	6,518	-0.09%
2021/10/29	4	189.75	5	190.30	189.50	-1	6,392	-0.02%
2021/10/28	2	182.25	2	183.25	183.00	0	6,313	0.00%
2021/10/26	2	182.00	3	182.00	182.00	-1	6,424	-0.02%
2021/10/25	2	177.25	4	179.75	180.50	-2	6,532	-0.03%
2021/10/22	0	0.00	1	182.00	179.00	-1	6,741	-0.01%
2021/10/21	2	184.75	1	184.00	180.50	1	6,876	0.01%
2021/10/20	1	182.50	2	183.50	183.00	-1	6,886	-0.01%
2021/10/19	0	0.00	2	182.00	183.00	-2	7,066	-0.03%
2021/10/18	3	180.00	1	179.00	179.00	2	7,159	0.03%
2021/10/15	2	182.75	2	182.50	184.00	0	7,337	0.00%
2021/10/14	2	176.00	1	176.50	176.00	1	7,447	0.01%
2021/10/13	2	178.50	6.1	177.97	175.00	-4.1	7,552	-0.05%
2021/10/12	2	178.00	2	179.00	178.00	0	7,673	0.00%
2021/10/08	1	181.00	0	0.00	181.00	1	7,840	0.01%
2021/10/07	2	181.25	2	182.25	181.50	0	8,099	0.00%
2021/10/06	1	174.50	1	175.00	175.00	0	8,891	0.00%
2021/10/05	1	170.50	1	172.50	176.00	0	8,968	0.00%
2021/10/04	1	173.00	5	176.40	172.00	-4	9,015	-0.04%
2021/10/01	5	174.10	2	174.75	175.50	3	9,120	0.03%
2021/09/30	0	0.00	1	175.50	181.50	-1	9,188	-0.01%
2021/09/29	1	180.00	1	174.50	174.50	0	9,180	0.00%
2021/09/28	1	186.00	0	0.00	184.00	1	9,168	0.01%
2021/09/24	1	188.50	1	191.00	191.00	0	9,278	0.00%
2021/09/23	1	187.00	0	0.00	187.50	1	9,399	0.01%
2021/09/22	3	186.00	3	186.33	186.00	0	9,675	0.00%
2021/09/17	1	188.50	1	189.50	190.50	0	9,671	0.00%
2021/09/16	1	189.00	1	189.00	189.00	0	9,806	0.00%
2021/09/15	2	190.00	5	188.60	189.00	-3	10,108	-0.03%
2021/09/14	1	193.00	2	193.00	192.00	-1	10,464	-0.01%
2021/09/13	3	191.83	3	192.00	192.00	0	10,503	0.00%
2021/09/10	2.1	188.27	5	191.00	193.50	-2.9	10,554	-0.03%
2021/09/09	0.1	189.00	0	0.00	189.50	0.1	10,705	0.00%
2021/09/08	3	186.67	3	186.33	185.00	0	10,742	0.00%
2021/09/07	4	189.50	2	189.00	189.00	2	10,701	0.02%
2021/09/06	1	194.00	2	194.75	195.50	-1	10,626	-0.01%
2021/09/03	1	192.00	2	193.75	194.00	-1	10,585	-0.01%
2021/09/02	6	193.83	5	191.00	189.50	1	10,684	0.01%
2021/09/01	4	192.63	5	193.70	194.00	-1	10,842	-0.01%
2021/08/31	3	192.67	3	193.00	193.00	0	10,880	0.00%
2021/08/30	4	193.75	4	194.13	193.50	0	10,831	0.00%
2021/08/27	7	189.43	24	190.33	190.00	-17	10,694	-0.16%
2021/08/26	25	186.60	4	187.88	187.50	21	10,631	0.20%
2021/08/25	0	0.00	4	182.50	191.00	-4	10,485	-0.04%
2021/08/24	6	176.08	4	173.88	174.00	2	10,262	0.02%
2021/08/23	3	169.67	3	171.67	174.00	0	10,224	0.00%
2021/08/20	6	162.75	4	163.75	164.00	2	10,164	0.02%
2021/08/19	3	167.00	7	164.00	163.50	-4	10,107	-0.04%
2021/08/18	3	168.17	2	170.50	173.50	1	10,062	0.01%
2021/08/17	2	169.50	0	0.00	166.00	2	10,148	0.02%
2021/08/16	1	174.00	1	172.50	172.50	0	10,093	0.00%
2021/08/13	3	175.83	0	0.00	172.50	3	10,033	0.03%
2021/08/12	0	0.00	2	179.00	179.00	-2	10,040	-0.02%
2021/08/11	2	181.00	0	0.00	180.00	2	10,077	0.02%
2021/08/10	3	181.33	1.1	182.04	182.00	1.9	10,147	0.02%
2021/08/09	1	189.00	2	187.75	187.00	-1	10,205	-0.01%
2021/08/06	9.1	193.83	3	193.67	193.00	6.1	10,262	0.06%
2021/08/05	0.1	203.00	1	203.50	204.00	-1	10,235	-0.01%
2021/08/04	2	199.25	1	199.00	199.00	1	10,513	0.01%
2021/08/02	0	0.00	3	192.50	192.50	-3	10,893	-0.03%
2021/07/30	6	191.83	1.2	192.49	189.00	4.8	10,992	0.04%
2021/07/29	4.1	191.11	7.2	194.89	195.50	-3.1	11,203	-0.03%
2021/07/28	7	189.50	6	187.41	189.00	1	11,474	0.01%
2021/07/27	8	201.94	4	206.13	196.50	4	11,612	0.03%
2021/07/26	1	209.50	3	209.50	209.00	-2	11,672	-0.02%
2021/07/23	7	211.29	3	214.33	210.00	4	11,876	0.03%
2021/07/22	1.1	211.54	2	214.50	212.00	-0.9	11,797	-0.01%
2021/07/21	9.1	213.22	19	216.87	213.00	-9.9	11,968	-0.08%
2021/07/20	9	210.94	4	213.87	209.00	5	12,128	0.04%
2021/07/19	3.1	214.87	13	214.96	216.00	-9.9	12,481	-0.08%
2021/07/16	9.1	209.80	4	214.50	217.00	5.1	12,839	0.04%
2021/07/15	7.1	211.03	2	212.75	213.50	5.1	13,757	0.04%
2021/07/14	10.1	209.41	1	212.00	210.50	9.1	14,389	0.06%
2021/07/13	157.1	219.68	170.4	219.35	215.50	-13.3	14,242	-0.09%	大買/大賣/
2021/07/12	2.1	198.10	2	200.50	200.50	0.1	13,477	0.00%
2021/07/09	1.1	195.09	1	197.50	196.00	0.1	13,427	0.00%
2021/07/08	3	196.67	6	198.00	196.00	-3	13,477	-0.02%
2021/07/07	1.1	197.82	3	197.67	197.00	-1.9	13,466	-0.01%
2021/07/06	3.1	192.18	2	193.00	192.50	1.1	13,458	0.01%
2021/07/05	0.1	194.00	0	0.00	194.50	0.1	13,610	0.00%
2021/07/02	1	187.00	5	189.50	189.50	-4	13,814	-0.03%
2021/07/01	10	188.70	1	187.00	187.00	9	13,871	0.06%
2021/06/30	1	193.50	3	193.67	193.00	-2	13,947	-0.01%
2021/06/29	5	196.40	6	197.75	192.00	-1	13,885	-0.01%
2021/06/28	0	0.00	2	191.50	191.50	-2	13,710	-0.01%
2021/06/25	5	194.20	0	0.00	191.00	5	13,743	0.04%
2021/06/24	6.1	190.89	16	192.63	194.50	-9.9	13,640	-0.07%
2021/06/23	3.3	187.04	14	186.79	191.50	-10.8	13,369	-0.08%
2021/06/22	2	177.50	3.2	180.03	177.50	-1.2	13,018	-0.01%
2021/06/21	5	179.90	4	178.63	178.00	1	13,002	0.01%
2021/06/18	4	185.88	5	185.70	183.00	-1	12,987	-0.01%
2021/06/17	4	180.50	4	184.00	185.00	0	12,867	0.00%
2021/06/16	1	182.00	5	180.00	180.00	-4	12,976	-0.03%
2021/06/15	1	183.50	4	183.25	182.50	-3	13,000	-0.02%
2021/06/11	4	180.50	6	182.42	182.00	-2	13,061	-0.02%
2021/06/10	13.1	182.08	6	181.58	183.00	7.1	13,107	0.05%
2021/06/09	4	180.63	7	179.79	181.00	-3	12,969	-0.02%
2021/06/08	1	175.00	2.1	176.49	174.00	-1.1	12,752	-0.01%
2021/06/07	3	172.83	1	172.00	172.00	2	12,733	0.02%
2021/06/04	1	170.50	2	172.25	172.50	-1	12,735	-0.01%
2021/06/03	0	0.00	2	170.75	173.00	-2	12,838	-0.02%
2021/06/02	1	167.50	0	0.00	165.00	1	12,791	0.01%
2021/06/01	3	168.00	1	168.50	168.00	2	12,867	0.02%
2021/05/31	0	0.00	3	168.67	168.50	-3	12,884	-0.02%
2021/05/28	1	164.50	1	165.50	165.00	0	12,907	0.00%
2021/05/27	2	161.00	4	163.13	163.50	-2	12,956	-0.02%
2021/05/26	4.2	163.38	1	163.50	162.00	3.2	13,006	0.02%
2021/05/25	20	161.53	8	163.69	164.00	12	13,006	0.09%
2021/05/24	2	153.25	3	153.50	156.00	-1	13,123	-0.01%
2021/05/21	0	0.00	5	152.10	153.50	-5	13,256	-0.04%
2021/05/20	7	148.51	2	148.50	147.50	5	13,666	0.04%
2021/05/19	5	151.20	2	151.75	150.00	3	13,667	0.02%
2021/05/18	1	154.00	5	150.70	154.50	-4	13,701	-0.03%
2021/05/17	13	144.35	12	147.21	145.00	1	13,815	0.01%
2021/05/14	7	154.57	4	154.38	155.00	3	13,665	0.02%
2021/05/13	7	153.50	9	154.22	152.00	-2	13,578	-0.01%
2021/05/12	4	153.38	24	152.41	155.00	-20	13,449	-0.15%
2021/05/11	18	160.39	14	159.82	158.00	4	13,222	0.03%
2021/05/10	5	175.30	3	172.83	172.00	2	13,061	0.02%
2021/05/07	2	174.25	4	176.63	178.50	-2	13,058	-0.02%
2021/05/06	9	172.17	6.3	171.94	172.50	2.8	13,022	0.02%
2021/05/05	7	174.21	3	176.67	170.50	4	12,783	0.03%
2021/05/04	6	183.67	10	183.00	183.00	-4	12,559	-0.03%
2021/05/03	7.2	187.79	12.1	191.78	183.50	-4.9	12,493	-0.04%
2021/04/29	4.1	198.20	4	197.50	195.50	0.1	12,639	0.00%
2021/04/28	3	195.50	7	195.93	196.00	-4	12,427	-0.03%
2021/04/27	114.1	205.70	110	194.63	197.50	4.1	12,426	0.03%	大買/大賣/
2021/04/26	3	192.83	13.8	197.53	200.00	-10.8	12,255	-0.09%
2021/04/23	8.1	188.25	7	192.00	192.50	1.1	12,017	0.01%
2021/04/22	26	189.21	5	190.90	179.00	21	11,844	0.18%
2021/04/21	24	198.85	182	193.02	190.50	-158	11,537	-1.37%	大賣/鉅額交易
2021/04/20	357	185.08	189.9	189.56	190.00	167.1	10,641	1.57%	大買/大賣/鉅額交易
2021/04/19	5.1	173.98	2	173.50	173.00	3.1	9,991	0.03%
2021/04/16	2	169.50	3	169.50	169.50	-1	10,055	-0.01%
2021/04/15	2	166.75	2	168.50	169.00	0	10,170	0.00%
2021/04/14	6	166.83	1	164.50	168.50	5	10,245	0.05%
2021/04/13	3	170.00	2	173.75	170.00	1	10,377	0.01%
2021/04/12	3	170.67	1	171.50	170.50	2	10,532	0.02%
2021/04/09	13	173.73	2	172.25	170.00	11	10,767	0.10%
2021/04/08	1	175.50	5	176.20	176.00	-4	10,814	-0.04%
2021/04/07	5	173.00	11	172.00	172.50	-6	10,851	-0.06%
2021/04/06	2	171.75	5	172.70	174.00	-3	11,465	-0.03%
2021/04/01	2	170.00	4	169.50	169.50	-2	11,433	-0.02%
2021/03/31	1	168.50	2	169.00	169.00	-1	11,478	-0.01%
2021/03/30	7	163.86	4	165.75	167.50	3	11,564	0.03%
2021/03/29	7	163.14	3	163.83	164.00	4	11,816	0.03%
2021/03/26	2	160.50	1	162.00	161.00	1	12,205	0.01%
2021/03/25	3	160.67	0.1	161.00	160.50	2.9	12,361	0.02%
2021/03/24	1	163.00	2	162.00	162.00	-1	12,549	-0.01%
2021/03/23	4	166.00	3	166.00	166.00	1	12,740	0.01%
2021/03/22	2	166.75	4	167.00	165.50	-2	12,974	-0.02%
2021/03/19	3	167.00	2	168.00	168.00	1	13,214	0.01%
2021/03/18	2	166.50	2.2	167.55	167.00	-0.2	13,270	0.00%
2021/03/17	3	167.67	3	169.17	165.50	0	13,845	0.00%
2021/03/16	2.2	166.55	2	167.25	168.50	0.2	14,131	0.00%
2021/03/15	0	0.00	1	165.50	165.50	-1	14,731	-0.01%
2021/03/12	0	0.00	2	163.25	164.00	-2	14,975	-0.01%
2021/03/11	0.3	161.50	2	160.75	162.50	-1.7	15,371	-0.01%
2021/03/09	2	154.50	1	153.50	153.50	1	16,368	0.01%
2021/03/08	1	160.50	3	158.83	157.50	-2	16,950	-0.01%
2021/03/05	4	160.13	3	161.33	160.00	1	18,104	0.01%
2021/03/04	3	161.33	3	160.00	160.00	0	18,259	0.00%
2021/03/03	2	162.00	1.1	162.68	163.50	0.9	18,387	0.00%
2021/03/02	2	168.00	1	171.00	166.50	1	18,602	0.01%
2021/02/26	4	166.88	5	167.10	167.00	-1	18,790	-0.01%
2021/02/25	3	172.50	2.1	171.00	171.00	1	19,109	0.00%
2021/02/24	2	176.00	3	173.33	170.00	-1	19,236	-0.01%
2021/02/23	3.1	172.00	3	172.33	172.00	0.1	18,979	0.00%
2021/02/22	9.5	173.68	8	174.25	175.00	1.5	18,860	0.01%
2021/02/19	2	163.75	7	165.93	167.00	-5	18,511	-0.03%
2021/02/18	3	163.50	3	164.50	164.00	0	18,916	0.00%
2021/02/17	19	166.18	21	162.02	161.50	-2	18,922	-0.01%
2021/02/05	3	155.33	0	0.00	155.00	3	18,760	0.02%
2021/02/04	1	153.00	3	156.50	157.00	-2	18,906	-0.01%
2021/02/03	5	157.90	4	157.00	155.50	1	19,198	0.01%
2021/02/02	2.5	156.40	6	157.58	158.00	-3.5	19,247	-0.02%
2021/02/01	6	147.17	8	148.69	150.00	-2	19,361	-0.01%
2021/01/29	4	154.75	2	152.00	152.00	2	19,472	0.01%
2021/01/28	5	157.00	2	157.25	157.50	3	19,406	0.02%
2021/01/27	0	0.00	1	162.00	162.00	-1	19,456	-0.01%
2021/01/26	9.5	165.24	1	162.00	162.00	8.5	19,440	0.04%
2021/01/25	7.2	172.83	7	176.21	170.50	0.2	19,287	0.00%
2021/01/22	18.5	171.22	21	169.55	172.00	-2.5	18,999	-0.01%
2021/01/21	0.5	161.50	1	163.00	160.00	-0.5	18,678	0.00%
2021/01/20	2	159.75	0.5	159.50	159.50	1.5	18,700	0.01%
2021/01/19	1	164.00	3	165.00	165.00	-2	18,666	-0.01%
2021/01/18	5	158.40	2	160.50	163.00	3	18,622	0.02%
2021/01/15	7	163.14	8.2	162.20	161.00	-1.2	18,518	-0.01%
2021/01/14	1	168.50	4	168.25	167.50	-3	18,227	-0.02%
2021/01/13	3	169.17	1	169.50	169.00	2	18,092	0.01%
2021/01/12	4	170.63	1	171.00	168.50	3	17,950	0.02%
2021/01/11	2	170.50	3	173.83	174.00	-1	17,810	-0.01%
2021/01/08	4	168.38	3	169.00	170.00	1	17,740	0.01%
2021/01/07	13	170.69	11	171.55	172.00	2	17,767	0.01%
2021/01/06	16.2	168.36	29	171.74	172.50	-12.8	17,705	-0.07%
2021/01/05	17	171.35	10	173.10	171.00	7	17,446	0.04%
2021/01/04	10	178.55	174	175.86	177.50	-164	17,184	-0.95%	大賣/鉅額交易
2020/12/31	6	176.25	5	176.70	177.50	1	16,868	0.01%
2020/12/30	21	175.57	3	174.83	175.00	18	16,663	0.11%
2020/12/29	169	172.82	10	173.50	171.00	159	16,395	0.97%	大買/鉅額交易
2020/12/28	2	167.50	3.1	168.48	169.00	-1.1	15,706	-0.01%
2020/12/25	5	164.90	332	165.20	167.50	-327	15,544	-2.10%	大賣/鉅額交易
2020/12/24	4	167.75	3	168.17	165.00	1	15,449	0.01%
2020/12/23	4	165.38	11	168.14	168.00	-7	15,348	-0.05%
2020/12/22	339.1	166.15	11.4	165.59	162.50	327.8	15,141	2.16%	大買/鉅額交易
2020/12/21	2	159.75	4	161.88	160.50	-2	14,756	-0.01%
2020/12/18	8	163.19	411	162.70	161.50	-403	14,595	-2.76%	大賣/鉅額交易
2020/12/17	27	167.33	204	167.10	166.50	-177	14,418	-1.23%	大賣/鉅額交易
2020/12/16	42	168.36	11	168.77	170.00	31	14,232	0.22%
2020/12/15	63	170.78	62	163.89	163.00	1	13,968	0.01%
2020/12/14	2	168.50	154	169.00	168.50	-152	13,701	-1.11%	大賣/鉅額交易
2020/12/11	460	172.20	58	169.66	168.00	402	13,705	2.93%	大買/鉅額交易
2020/12/10	116	169.38	264	167.03	168.00	-148	13,190	-1.12%	大買/大賣/鉅額交易
2020/12/09	305	169.48	104	174.39	172.00	201	12,823	1.57%	大買/大賣/鉅額交易
2020/12/08	4	157.00	20	158.95	159.00	-16	12,171	-0.13%
2020/12/07	37	153.11	45	154.27	154.50	-8	11,949	-0.07%
2020/12/04	3	159.67	46.2	160.31	160.00	-43.2	11,594	-0.37%
2020/12/03	38	158.04	37	158.27	160.00	1	11,330	0.01%
2020/12/02	104	153.17	167	148.13	154.00	-63	10,718	-0.59%	大買/大賣/
2020/12/01	190	146.94	78.2	147.12	144.50	111.8	10,250	1.09%	大買/鉅額交易
2020/11/30	9.2	143.50	4	142.75	143.50	5.2	9,258	0.06%
2020/11/27	7	129.79	2	130.00	130.50	5	9,019	0.06%
2020/11/26	232	126.09	10	127.35	129.00	222	8,867	2.50%	大買/鉅額交易
2020/11/25	8	124.19	3	122.50	122.00	5	8,601	0.06%
2020/11/24	1	123.50	11	124.55	125.00	-10	8,371	-0.12%
2020/11/23	15	119.00	9	119.39	120.00	6	7,990	0.08%
2020/11/20	10	117.15	3	116.50	116.50	7	7,791	0.09%
2020/11/18	4	116.13	141	116.50	116.00	-137	7,765	-1.76%	大賣/鉅額交易
2020/11/17	151	121.50	2.1	120.28	115.50	148.9	7,764	1.92%	大買/鉅額交易
2020/11/16	1	114.50	0	0.00	115.00	1	7,533	0.01%
2020/11/12	0	0.00	0.2	112.50	112.50	-0.2	7,548	0.00%
2020/11/11	1	111.50	8	112.13	114.00	-7	7,577	-0.09%
2020/11/10	6	108.42	5.3	107.50	107.50	0.7	7,456	0.01%
2020/11/09	1	109.50	2	108.00	110.00	-1	7,487	-0.01%
2020/11/06	13	106.85	3	107.33	106.00	10	7,417	0.13%
2020/11/05	2	104.00	0	0.00	103.50	2	7,400	0.03%
2020/11/04	0	0.00	4	102.38	103.50	-4	7,491	-0.05%
2020/11/03	0	0.00	2	101.00	101.50	-2	7,647	-0.03%
2020/11/02	1	99.30	0	0.00	99.30	1	7,766	0.01%
2020/10/30	1	99.60	0	0.00	99.60	1	7,843	0.01%
2020/10/29	6	99.25	3	99.03	99.90	3	7,870	0.04%
2020/10/28	9	103.17	0	0.00	101.50	9	7,984	0.11%
2020/10/27	0	0.00	1	104.00	104.00	-1	8,025	-0.01%
2020/10/26	2	104.00	0	0.00	103.00	2	8,076	0.02%
2020/10/23	0	0.00	3	102.83	103.00	-3	8,305	-0.04%
2020/10/21	1	101.50	0	0.00	101.50	1	8,543	0.01%
2020/10/20	1	101.00	1	101.00	101.00	0	8,742	0.00%
2020/10/19	2	101.75	4	101.88	102.00	-2	8,987	-0.02%
2020/10/16	5	102.30	2	102.50	101.00	3	9,209	0.03%
2020/10/15	1	102.00	29	101.91	102.50	-28	9,217	-0.30%
2020/10/14	0	0.00	2	100.25	100.50	-2	9,128	-0.02%
2020/10/13	1	98.10	2	99.20	99.20	-1	9,252	-0.01%
2020/10/08	2	98.95	1	99.70	98.70	1	9,377	0.01%
2020/10/07	1	98.70	1.5	98.93	99.00	-0.5	9,472	-0.01%
2020/10/06	5	98.32	0	0.00	98.50	5	9,629	0.05%
2020/10/05	1	97.80	1	97.40	97.90	0	9,893	0.00%
2020/09/29	1	97.00	2	96.60	96.10	-1	10,245	-0.01%
2020/09/28	0	0.00	2	97.20	96.00	-2	10,438	-0.02%
2020/09/25	16	95.76	1	95.90	94.40	15	10,471	0.14%
2020/09/24	2	97.95	3	97.20	97.20	-1	10,491	-0.01%
2020/09/23	0	0.00	2	99.20	99.90	-2	10,527	-0.02%
2020/09/22	2	98.65	1	98.60	98.50	1	10,541	0.01%
2020/09/21	5.2	100.96	1	100.50	100.00	4.2	10,519	0.04%
2020/09/18	2	102.50	2	102.00	102.00	0	10,529	0.00%
2020/09/17	1.2	103.00	5	103.00	103.00	-3.8	10,545	-0.04%
2020/09/16	3.2	104.41	6	104.83	103.00	-2.8	10,542	-0.03%
2020/09/15	0	0.00	4	102.38	103.00	-4	10,426	-0.04%
2020/09/14	2	101.00	0	0.00	100.50	2	10,339	0.02%
2020/09/11	0	0.00	1	101.00	100.50	-1	10,356	-0.01%
2020/09/10	3	101.00	0	0.00	100.50	3	10,358	0.03%
2020/09/09	5	99.70	12	100.83	102.00	-7	10,349	-0.07%
2020/09/08	19	100.27	12	101.00	100.50	7	10,338	0.07%
2020/09/07	13	101.69	1	101.00	100.00	12	10,388	0.12%
2020/09/04	12	100.11	7	101.14	102.50	5	10,355	0.05%
2020/09/03	3	97.90	8	99.49	101.00	-5	10,503	-0.05%
2020/09/02	0	0.00	2	97.30	97.30	-2	10,847	-0.02%
2020/09/01	6	95.47	3	96.80	96.80	3	10,883	0.03%
2020/08/31	34	96.60	34	96.43	96.40	0	10,959	0.00%
2020/08/28	3	97.13	6	97.00	97.40	-3	11,085	-0.03%
2020/08/27	0	0.00	3	98.53	98.40	-3	11,263	-0.03%
2020/08/26	1	97.20	0	0.00	97.80	1	11,264	0.01%
2020/08/25	1	97.50	1	98.80	97.50	0	11,271	0.00%
2020/08/21	0	0.00	0.4	97.20	97.10	-0.4	11,267	0.00%
2020/08/20	10	97.95	1	95.90	95.60	9	11,224	0.08%
2020/08/19	6	102.33	2	104.50	101.50	4	11,038	0.04%
2020/08/18	2	103.00	2	103.50	104.00	0	11,024	0.00%
2020/08/17	1	103.50	1	104.50	104.00	0	11,026	0.00%
2020/08/14	0	0.00	9	102.78	103.50	-9	10,886	-0.08%
2020/08/13	7	101.57	1	104.00	101.00	6	10,794	0.06%
2020/08/12	3	102.17	4	103.25	103.00	-1	10,709	-0.01%
2020/08/11	8	102.94	10	103.85	102.50	-2	10,656	-0.02%
2020/08/10	2	101.50	14	102.04	101.50	-12	10,475	-0.11%
2020/08/07	19	101.76	13	102.00	100.00	6	10,409	0.06%
2020/08/05	4	99.95	10	100.45	99.30	-6	10,260	-0.06%
2020/08/04	4	97.55	6	98.02	98.90	-2	10,378	-0.02%
2020/08/03	11	97.46	10	97.00	97.00	1	10,731	0.01%
2020/07/31	3	98.23	2	98.00	98.00	1	10,755	0.01%
2020/07/30	7	96.00	3	96.93	97.80	4	10,717	0.04%
2020/07/29	9	94.32	7	94.84	94.50	2	10,733	0.02%
2020/07/28	5	96.34	3	95.17	94.50	2	10,724	0.02%
2020/07/27	0	0.00	1	95.30	95.30	-1	10,641	-0.01%
2020/07/24	2	99.00	2	98.40	96.10	0	10,589	0.00%
2020/07/23	6	102.17	0	0.00	100.00	6	10,450	0.06%
2020/07/22	6	107.58	1.4	108.00	108.00	4.6	10,288	0.04%
2020/07/21	3.2	104.90	11	105.95	106.00	-7.8	10,074	-0.08%
2020/07/20	1.6	103.81	13	104.42	103.50	-11.4	9,894	-0.12%
2020/07/17	1.2	101.75	4	103.50	103.00	-2.8	9,830	-0.03%
2020/07/16	2.2	102.45	1	104.00	102.00	1.2	9,847	0.01%
2020/07/15	1.2	101.67	4	101.00	101.00	-2.8	9,773	-0.03%
2020/07/14	1.2	102.25	1	101.50	101.50	0.2	9,928	0.00%
2020/07/13	3.2	104.19	1	103.50	104.50	2.2	10,021	0.02%
2020/07/10	7	103.07	293	102.91	102.50	-286	10,149	-2.82%	大賣/鉅額交易
2020/07/09	296.2	107.02	8	105.19	106.00	288.2	10,110	2.85%	大買/鉅額交易
2020/07/08	0.2	102.00	1	103.00	102.50	-0.8	9,882	-0.01%
2020/07/07	3.2	98.75	2	99.90	99.50	1.2	9,766	0.01%
2020/07/06	6	100.17	2	99.80	100.00	4	9,890	0.04%
2020/07/03	2.2	96.90	2	97.35	97.80	0.2	10,061	0.00%
2020/07/02	0	0.00	5	95.50	97.00	-5	10,263	-0.05%
2020/07/01	3	95.37	2	96.10	95.40	1	10,373	0.01%
2020/06/30	2.3	94.71	2	94.75	94.90	0.3	10,424	0.00%
2020/06/29	1	93.00	1	93.10	93.00	0	10,470	0.00%
2020/06/24	0	0.00	2	94.50	94.00	-2	10,531	-0.02%
2020/06/23	2	93.55	2.5	93.84	93.90	-0.5	10,717	0.00%
2020/06/22	2	93.65	0	0.00	93.10	2	10,897	0.02%
2020/06/19	7	93.46	9	94.28	93.90	-2	11,175	-0.02%
2020/06/18	1	92.50	3	92.40	92.10	-2	11,317	-0.02%
2020/06/17	0	0.00	2	92.80	92.40	-2	11,436	-0.02%
2020/06/16	0	0.00	2	91.90	92.10	-2	11,637	-0.02%
2020/06/15	2	90.95	1	91.10	90.50	1	11,968	0.01%
2020/06/12	5	90.20	1	91.50	91.50	4	12,126	0.03%
2020/06/11	2	94.50	24	93.21	91.50	-22	12,253	-0.18%
2020/06/10	0	0.00	1	95.40	95.40	-1	12,271	-0.01%
2020/06/09	30	95.89	0	0.00	94.20	30	12,514	0.24%
2020/06/08	52	100.28	53	100.32	99.00	-1	12,338	-0.01%
2020/06/05	5	92.30	2	92.40	91.80	3	11,890	0.03%
2020/06/04	3	91.37	4	91.78	91.60	-1	11,991	-0.01%
2020/06/03	6	91.38	3	91.47	91.40	3	12,099	0.02%
2020/06/02	0	0.00	6	91.55	91.50	-6	11,996	-0.05%
2020/06/01	0	0.00	2	89.05	89.00	-2	11,938	-0.02%
2020/05/29	2	88.35	0	0.00	87.80	2	12,059	0.02%
2020/05/28	1	89.30	6	89.12	89.10	-5	12,162	-0.04%
2020/05/27	2	89.00	0	0.00	88.70	2	12,309	0.02%
2020/05/26	3	89.63	7	89.50	89.30	-4	12,437	-0.03%
2020/05/25	8	87.01	1	89.20	89.20	7	12,565	0.06%
2020/05/22	0	0.00	21	89.21	88.30	-21	12,598	-0.17%
2020/05/21	0	0.00	1	89.00	89.00	-1	12,627	-0.01%
2020/05/20	1	88.00	2	88.60	88.00	-1	12,646	-0.01%
2020/05/19	3	89.07	3	88.50	88.50	0	12,805	0.00%
2020/05/18	9	87.49	6	86.88	86.80	3	13,041	0.02%
2020/05/15	3.1	88.46	2	87.00	87.00	1.1	13,274	0.01%
2020/05/14	7	89.07	0	0.00	88.20	7	13,690	0.05%
2020/05/13	4	90.98	0.8	91.10	91.00	3.3	13,873	0.02%
2020/05/12	202	92.74	201	90.64	90.90	1	13,837	0.01%	大買/大賣/
2020/05/11	9	91.54	350	91.62	92.20	-341	13,890	-2.45%	大賣/鉅額交易
2020/05/08	348	90.41	7	90.70	90.60	341	13,690	2.49%	大買/鉅額交易
2020/05/07	2	87.75	2	87.60	87.10	0	13,381	0.00%
2020/05/06	6	87.22	0	0.00	87.20	6	13,392	0.04%
2020/05/05	1	87.30	11	88.76	88.50	-10	13,445	-0.07%
2020/05/04	3	86.93	3	86.90	86.90	0	13,527	0.00%
2020/04/30	2	89.20	5	88.86	89.10	-3	13,575	-0.02%
2020/04/29	4	86.70	0	0.00	87.00	4	13,527	0.03%
2020/04/28	10	86.80	1	86.90	86.50	9	13,593	0.07%
2020/04/24	5	84.12	0	0.00	84.70	5	13,917	0.04%
2020/04/23	2	85.70	15	85.30	85.20	-13	14,143	-0.09%
2020/04/22	1	84.20	2	85.25	85.10	-1	14,263	-0.01%
2020/04/21	22	87.28	2	88.55	84.40	20	14,573	0.14%
2020/04/20	2	88.10	4	87.35	87.50	-2	14,549	-0.01%
2020/04/17	12	88.16	0	0.00	86.40	12	14,507	0.08%
2020/04/16	8	88.06	2	88.00	88.00	6	14,323	0.04%
2020/04/15	0	0.00	4	87.83	88.60	-4	14,254	-0.03%
2020/04/14	1	85.40	1	86.20	86.00	0	14,050	0.00%
2020/04/13	1	85.70	0	0.00	84.50	1	14,051	0.01%
2020/04/10	1	84.50	1	85.40	86.00	0	14,058	0.00%
2020/04/09	8	86.09	35	85.19	84.30	-27	14,202	-0.19%
2020/04/08	15	86.00	19	82.93	86.90	-4	14,166	-0.03%
2020/04/07	9	82.43	14	82.14	82.90	-5	13,825	-0.04%
2020/04/06	7	76.73	2	78.95	80.00	5	13,642	0.04%
2020/04/01	11	76.92	0	0.00	77.20	11	13,501	0.08%
2020/03/31	2	79.20	3	78.43	78.20	-1	13,445	-0.01%
2020/03/30	2	77.10	3	78.60	79.10	-1	14,004	-0.01%
2020/03/27	7	80.49	3	80.90	79.60	4	13,950	0.03%
2020/03/26	7	79.66	4	79.98	80.30	3	13,817	0.02%
2020/03/25	17	79.11	13	80.45	78.70	4	13,737	0.03%
2020/03/24	16	76.70	6	76.08	75.70	10	13,481	0.07%
2020/03/23	6	75.42	5	74.10	73.60	1	13,586	0.01%
2020/03/20	2	82.30	3	80.10	80.60	-1	13,512	-0.01%
2020/03/19	3	80.10	0	0.00	75.80	3	13,392	0.02%
2020/03/18	2	84.20	2	86.35	84.20	0	13,093	0.00%
2020/03/17	3	83.67	1	87.30	84.20	2	13,013	0.02%
2020/03/16	2	92.85	4	86.48	86.50	-2	12,937	-0.02%
2020/03/13	17	91.56	16	90.14	91.70	1	12,861	0.01%
2020/03/12	4	93.28	2	93.60	94.00	2	12,576	0.02%
2020/03/11	1	100.50	0	0.00	98.50	1	12,749	0.01%
2020/03/10	11	100.33	14	99.71	102.00	-3	13,169	-0.02%
2020/03/09	0	0.00	1	99.90	98.30	-1	13,222	-0.01%
2020/03/05	0	0.00	7	108.29	109.00	-7	12,961	-0.05%
2020/03/04	2	104.75	0	0.00	103.50	2	12,816	0.02%
2020/03/03	7	108.86	0	0.00	106.50	7	12,681	0.06%
2020/03/02	2	106.75	3	107.83	108.50	-1	12,578	-0.01%
2020/02/27	0	0.00	2.1	105.00	105.00	-2.1	12,499	-0.02%
2020/02/26	3	109.33	0	0.00	108.50	3	12,399	0.02%
2020/02/25	1	112.00	3	112.33	113.00	-2	12,235	-0.02%
2020/02/24	3	113.17	200	114.25	112.50	-197	12,185	-1.62%	大賣/鉅額交易
2020/02/21	10	115.90	10	116.05	116.50	0	12,075	0.00%
2020/02/20	55	115.95	2	116.00	117.00	53	12,027	0.44%
2020/02/19	151	115.50	2	114.25	116.00	149	11,823	1.26%	大買/鉅額交易
2020/02/18	3	113.33	301	115.49	110.50	-298	11,515	-2.59%	大賣/鉅額交易
2020/02/17	305	114.47	504	110.52	113.00	-199	11,278	-1.76%	大買/大賣/鉅額交易
2020/02/14	507	106.33	12	106.67	108.00	495	10,837	4.57%	大買/鉅額交易
2020/02/13	3	103.00	10	103.50	102.00	-7	10,571	-0.07%
2020/02/12	2	105.00	0	0.00	103.50	2	10,678	0.02%
2020/02/11	11	101.95	2	102.75	103.00	9	10,836	0.08%
2020/02/10	2	101.25	2	102.25	101.00	0	10,898	0.00%
2020/02/07	0	0.00	1	104.00	103.00	-1	10,875	-0.01%
2020/02/06	1	105.00	1	105.00	103.50	0	11,007	0.00%
2020/02/05	2	101.75	1	103.50	102.00	1	10,999	0.01%
2020/02/04	6	99.07	7	101.03	101.00	-1	10,844	-0.01%
2020/02/03	2	96.75	3	96.67	98.20	-1	10,802	-0.01%
2020/01/31	0	0.00	1	98.40	98.20	-1	10,721	-0.01%
2020/01/30	1	97.80	3	99.00	96.30	-2	10,834	-0.02%
2020/01/20	2	106.50	1	107.00	107.00	1	10,654	0.01%
2020/01/17	4	105.50	9	105.44	105.00	-5	10,615	-0.05%
2020/01/16	5	103.30	2	102.50	104.50	3	10,371	0.03%
2020/01/15	1	100.00	1	103.50	102.00	0	10,274	0.00%
2020/01/14	0	0.00	1	99.00	99.00	-1	10,037	-0.01%
2020/01/13	0	0.00	1	98.40	98.40	-1	10,064	-0.01%
2020/01/09	0	0.00	2	96.50	97.30	-2	10,527	-0.02%
2020/01/08	2	94.60	1	95.40	94.30	1	10,582	0.01%
2020/01/07	13	95.20	25	94.70	94.50	-12	10,940	-0.11%
2020/01/06	17	98.24	1	99.10	97.00	16	11,240	0.14%
2020/01/03	4	102.75	15	101.00	100.50	-11	11,207	-0.10%
2020/01/02	0	0.00	3.5	103.29	103.00	-3.5	11,089	-0.03%
2019/12/31	5	98.90	6	99.83	99.40	-1	10,868	-0.01%
2019/12/30	3	101.67	0	0.00	100.00	3	10,903	0.03%
2019/12/27	5	102.00	0.3	101.00	101.00	4.7	10,860	0.04%
2019/12/26	12	101.54	1	101.50	101.50	11	10,872	0.10%
2019/12/25	9	102.44	20	102.93	101.50	-11	10,938	-0.10%
2019/12/24	0	0.00	3	98.57	99.00	-3	10,393	-0.03%
2019/12/23	1	98.30	0	0.00	98.00	1	10,502	0.01%
2019/12/20	0	0.00	2	97.65	97.80	-2	10,555	-0.02%
2019/12/19	5	95.70	5	96.50	95.70	0	10,832	0.00%
2019/12/18	6	98.62	3	99.67	96.80	3	10,922	0.03%
2019/12/17	6	96.48	13	96.57	97.00	-7	10,619	-0.07%
2019/12/16	5	96.10	2	96.75	96.50	3	10,560	0.03%
2019/12/13	1	94.90	1	96.00	94.90	0	10,457	0.00%
2019/12/12	5	95.42	7	95.81	94.50	-2	10,397	-0.02%
2019/12/11	7	95.09	25	94.82	94.20	-18	10,307	-0.17%
2019/12/10	4	96.50	3	96.10	96.80	1	10,287	0.01%
2019/12/09	11	96.23	6	96.63	97.30	5	10,214	0.05%
2019/12/06	6	98.15	3	97.23	96.70	3	10,146	0.03%
2019/12/05	2	94.10	35	95.58	96.50	-33	9,750	-0.34%
2019/12/04	2	89.75	7	89.47	90.50	-5	9,211	-0.05%
2019/12/03	21	87.19	0	0.00	87.10	21	8,989	0.23%
2019/12/02	2	86.00	2	87.00	87.00	0	8,999	0.00%
2019/11/29	0	0.00	5	86.80	86.80	-5	9,037	-0.06%
2019/11/27	0	0.00	1	86.60	86.60	-1	9,125	-0.01%
2019/11/26	1	85.60	2	85.70	85.50	-1	9,136	-0.01%
2019/11/25	151	85.71	150	86.53	86.50	1	9,085	0.01%	大買/大賣/
2019/11/22	0	0.00	1	87.10	87.10	-1	9,060	-0.01%
2019/11/20	5	87.30	1	86.40	86.40	4	9,147	0.04%
2019/11/19	3	87.20	0	0.00	87.30	3	9,219	0.03%
2019/11/18	0	0.00	2	88.80	88.80	-2	9,172	-0.02%
2019/11/15	4	88.05	0	0.00	87.80	4	9,208	0.04%
2019/11/14	1	87.60	4	87.85	88.80	-3	9,296	-0.03%
2019/11/12	0	0.00	1	87.50	87.50	-1	9,337	-0.01%
2019/11/11	2	86.85	3	86.03	86.20	-1	9,336	-0.01%
2019/11/08	4	90.30	21	91.38	88.00	-17	9,198	-0.18%
2019/11/07	6	94.25	1	92.90	93.60	5	8,931	0.06%
2019/11/06	14	97.05	1	95.90	95.90	13	8,881	0.15%
2019/11/05	2	96.40	5	96.08	98.00	-3	8,856	-0.03%
2019/11/04	3	93.33	3	94.37	95.20	0	8,702	0.00%
2019/11/01	2	91.80	2	92.50	92.30	0	8,580	0.00%
2019/10/31	1	92.10	7	93.13	91.80	-6	8,647	-0.07%
2019/10/30	2	93.75	1	93.60	94.20	1	8,573	0.01%
2019/10/29	18	93.69	9	94.83	94.50	9	8,572	0.10%
2019/10/28	0	0.00	8	94.04	94.30	-8	8,454	-0.09%
2019/10/25	1	93.80	4	93.50	92.90	-3	8,395	-0.04%
2019/10/24	4	92.03	3	92.10	92.40	1	8,285	0.01%
2019/10/23	3	92.33	1	92.00	91.90	2	8,312	0.02%
2019/10/22	4	92.83	2	93.45	93.10	2	8,303	0.02%
2019/10/21	5	92.04	6	92.05	92.90	-1	8,247	-0.01%
2019/10/18	8	92.41	2	93.15	91.20	6	8,137	0.07%
2019/10/17	0	0.00	1	90.60	91.10	-1	7,788	-0.01%
2019/10/16	2	88.60	3	89.90	89.00	-1	7,667	-0.01%
2019/10/15	6	90.02	4	91.33	89.20	2	7,584	0.03%
2019/10/14	1	88.60	7	88.60	89.30	-6	7,306	-0.08%
2019/10/09	6	83.75	0	0.00	83.50	6	6,965	0.09%
2019/10/08	2	83.80	1	83.90	83.80	1	7,069	0.01%
2019/10/07	2	84.50	0	0.00	84.40	2	7,055	0.03%
2019/10/04	7	85.41	0	0.00	85.00	7	7,053	0.10%
2019/10/03	0	0.00	9	85.77	86.20	-9	7,094	-0.13%
2019/10/02	4	84.85	12	85.60	85.40	-8	7,068	-0.11%
2019/10/01	13	85.38	2	84.15	85.50	11	7,054	0.16%
2019/09/26	13	83.54	4	84.20	82.70	9	7,004	0.13%
2019/09/25	1	83.00	1	84.00	83.90	0	7,102	0.00%
2019/09/24	2	83.00	27	83.76	83.70	-25	7,306	-0.34%
2019/09/23	0	0.00	24	80.29	81.20	-24	7,012	-0.34%
2019/09/20	0	0.00	10	78.24	78.50	-10	7,226	-0.14%
2019/09/19	3	76.90	6	77.18	76.90	-3	7,288	-0.04%
2019/09/18	6	76.70	0	0.00	76.30	6	7,461	0.08%
2019/09/17	1	76.80	1	77.30	76.80	0	7,502	0.00%
2019/09/16	4	77.13	0	0.00	76.70	4	7,591	0.05%
2019/09/12	8	76.75	12	76.75	77.20	-4	7,719	-0.05%
2019/09/11	1	74.60	0	0.00	74.30	1	7,775	0.01%
2019/09/06	1	76.30	6	76.40	76.20	-5	8,568	-0.06%
2019/09/05	3	76.10	1	76.50	76.00	2	8,781	0.02%
2019/09/04	1	76.00	2	77.05	76.20	-1	9,001	-0.01%
2019/09/03	0	0.00	22	76.15	76.60	-22	9,084	-0.24%
2019/09/02	3	74.83	4	74.88	75.00	-1	9,131	-0.01%
2019/08/30	12	75.19	4	75.58	74.20	8	9,298	0.09%
2019/08/29	2	73.80	5	74.38	74.60	-3	9,377	-0.03%
2019/08/28	2	75.00	2	74.70	73.50	0	9,430	0.00%
2019/08/27	1	74.50	0	0.00	73.80	1	9,447	0.01%
2019/08/26	1	75.20	1	73.70	74.10	0	9,586	0.00%
2019/08/22	4	78.53	2	78.50	77.90	2	9,722	0.02%
2019/08/21	1	79.80	0	0.00	79.30	1	9,935	0.01%
2019/08/20	4	81.15	2	80.10	80.10	2	10,200	0.02%
2019/08/19	5	81.30	3	81.67	81.20	2	10,388	0.02%
2019/08/16	0	0.00	2	78.30	78.00	-2	10,583	-0.02%
2019/08/15	3	77.80	0	0.00	77.60	3	10,991	0.03%
2019/08/14	0	0.00	2	81.50	80.90	-2	11,107	-0.02%
2019/08/13	1	81.00	0	0.00	81.00	1	11,418	0.01%
2019/08/12	0	0.00	6	81.08	81.50	-6	11,962	-0.05%
2019/08/08	2	79.95	0	0.00	80.20	2	12,172	0.02%
2019/08/07	5	81.12	2	80.30	80.50	3	12,557	0.02%
2019/08/06	1	79.80	4	81.48	82.30	-3	13,207	-0.02%
2019/08/05	6	80.67	7	81.39	80.50	-1	13,657	-0.01%
2019/08/02	5	82.28	1	83.90	81.60	4	14,366	0.03%
2019/08/01	2	85.65	5	85.80	85.50	-3	14,369	-0.02%
2019/07/31	5	83.76	19	85.09	86.00	-14	14,460	-0.10%
2019/07/30	21	83.35	1	85.10	83.50	20	14,407	0.14%
2019/07/29	6	86.77	0	0.00	86.30	6	14,303	0.04%
2019/07/26	5	87.82	1	88.00	88.00	4	14,319	0.03%
2019/07/25	2	87.20	14	87.76	88.40	-12	14,315	-0.08%
2019/07/24	11	87.51	8	87.25	86.90	3	14,296	0.02%
2019/07/23	2	86.30	3	86.83	86.90	-1	14,345	-0.01%
2019/07/22	1	88.00	0	0.00	88.10	1	14,336	0.01%
2019/07/19	6	88.00	4	87.83	88.00	2	14,327	0.01%
2019/07/18	7	87.83	5	87.90	86.80	2	14,457	0.01%
2019/07/17	15	89.76	0	0.00	89.90	15	14,406	0.10%
2019/07/16	29	90.36	14	90.34	90.40	15	14,443	0.10%
2019/07/15	8	88.74	2	89.40	89.90	6	14,399	0.04%
2019/07/12	6	88.75	11	88.50	87.90	-5	14,471	-0.03%
2019/07/11	5	87.20	7	87.74	87.30	-2	14,373	-0.01%
2019/07/10	0	0.00	2	86.60	86.70	-2	14,320	-0.01%
2019/07/09	12	86.11	0	0.00	85.70	12	14,289	0.08%
2019/07/08	12	87.44	5	87.14	87.50	7	14,264	0.05%
2019/07/05	5	86.40	7	87.10	87.30	-2	14,345	-0.01%
2019/07/04	1	85.80	2	86.40	85.80	-1	14,340	-0.01%
2019/07/03	15	86.24	4	85.98	85.90	11	14,760	0.07%
2019/07/02	10	86.16	18	85.99	87.60	-8	14,660	-0.05%
2019/07/01	5	84.60	9	85.32	85.90	-4	14,475	-0.03%
2019/06/28	8	80.58	4	80.90	81.60	4	14,182	0.03%
2019/06/27	19	79.90	26	80.10	80.50	-7	14,223	-0.05%
2019/06/26	10	79.29	10	80.30	81.40	0	13,871	0.00%
2019/06/25	23	81.77	8	80.84	80.40	15	13,831	0.11%
2019/06/24	3	82.67	10	82.92	83.00	-7	13,652	-0.05%
2019/06/21	4	83.50	4	82.80	81.60	0	13,619	0.00%
2019/06/20	7	83.60	11	83.02	82.70	-4	13,550	-0.03%
2019/06/19	18	82.29	11	82.15	82.50	7	13,490	0.05%
2019/06/18	26	83.34	6	82.58	81.70	20	13,372	0.15%
2019/06/17	17	83.04	18	83.61	84.20	-1	13,326	-0.01%
2019/06/14	12	82.71	11	82.38	82.10	1	13,108	0.01%
2019/06/13	16	79.65	42	80.20	81.50	-26	12,776	-0.20%
2019/06/12	16	79.26	5	79.46	78.80	11	12,622	0.09%
2019/06/11	4	78.03	9	78.18	78.60	-5	12,490	-0.04%
2019/06/10	9	75.86	8	76.26	76.80	1	12,428	0.01%
2019/06/06	15	76.19	17	75.37	74.50	-2	12,369	-0.02%
2019/06/05	7	79.14	9	78.87	77.90	-2	12,215	-0.02%
2019/06/04	0	0.00	13	78.15	78.20	-13	12,311	-0.11%
2019/06/03	2	77.70	0	0.00	77.50	2	12,334	0.02%
2019/05/31	0	0.00	1	78.40	78.90	-1	12,294	-0.01%
2019/05/30	12	77.37	2	76.80	77.30	10	12,162	0.08%
2019/05/29	2	76.80	5	76.98	77.20	-3	12,097	-0.02%
2019/05/28	69	79.92	14	78.81	78.20	55	12,127	0.45%
2019/05/27	33	81.90	30	81.80	81.10	3	12,125	0.02%
2019/05/24	5	81.20	55	80.97	80.90	-50	11,956	-0.42%
2019/05/23	6	79.05	13	78.42	81.20	-7	11,812	-0.06%
2019/05/22	5	80.42	6	81.45	79.10	-1	11,547	-0.01%
2019/05/21	4	78.00	4	78.00	78.90	0	11,219	0.00%
2019/05/20	14	79.07	13	77.89	77.00	1	11,084	0.01%
2019/05/17	22	80.32	7	80.27	80.10	15	10,837	0.14%
2019/05/16	6	78.57	8	77.98	78.10	-2	10,412	-0.02%
2019/05/15	22	78.92	28	78.84	78.10	-6	10,471	-0.06%
2019/05/14	23	78.03	26	76.97	78.00	-3	10,559	-0.03%
2019/05/13	28	73.24	48	74.29	75.70	-20	10,001	-0.20%
2019/05/10	25	71.74	21	72.72	72.80	4	9,585	0.04%
2019/05/09	5	69.04	4	69.78	68.20	1	8,933	0.01%
2019/05/08	1	68.80	2	68.90	69.30	-1	8,874	-0.01%
2019/05/06	2	66.90	0	0.00	67.30	2	9,224	0.02%
2019/05/03	0	0.00	3	68.77	68.20	-3	9,229	-0.03%
2019/04/30	1	66.80	0	0.00	66.80	1	9,352	0.01%
2019/04/29	5	67.22	6	67.13	67.00	-1	9,419	-0.01%
2019/04/26	1	69.50	4	69.70	69.50	-3	9,474	-0.03%
2019/04/25	3	70.70	3	71.20	71.20	0	9,531	0.00%
2019/04/24	18	72.14	10	71.54	70.30	8	9,697	0.08%
2019/04/23	2	70.00	1	70.00	70.00	1	9,679	0.01%
2019/04/22	2	71.80	3	71.40	70.50	-1	9,950	-0.01%
2019/04/19	1	70.10	3	70.23	70.60	-2	9,991	-0.02%
2019/04/18	3	69.33	1	70.60	68.60	2	10,232	0.02%
2019/04/17	2	69.10	0	0.00	69.10	2	10,246	0.02%
2019/04/16	3	69.00	3	69.07	69.30	0	10,261	0.00%
2019/04/15	0	0.00	2	68.40	68.30	-2	10,465	-0.02%
2019/04/12	10	67.92	1	68.20	67.70	9	10,741	0.08%
2019/04/11	5	70.36	0	0.00	68.80	5	10,854	0.05%
2019/04/10	1	71.00	3	71.00	71.40	-2	10,908	-0.02%
2019/04/09	9	71.63	37	72.82	71.80	-28	10,984	-0.25%
2019/04/08	0	0.00	6	68.43	68.60	-6	10,831	-0.06%
2019/04/03	9	68.17	1	68.90	67.80	8	10,997	0.07%
2019/04/02	4	68.53	8	68.84	68.40	-4	11,241	-0.04%
2019/04/01	3	68.90	5	69.26	68.20	-2	11,713	-0.02%
2019/03/28	2	67.85	1	66.60	66.60	1	12,023	0.01%
2019/03/27	2	66.90	2	67.50	66.90	0	12,525	0.00%
2019/03/26	1	67.00	2	67.70	67.70	-1	12,713	-0.01%
2019/03/25	3	66.77	0	0.00	66.60	3	12,950	0.02%
2019/03/22	6	67.97	6	67.95	68.20	0	13,122	0.00%
2019/03/21	3	68.43	8	68.34	68.40	-5	13,349	-0.04%
2019/03/20	7	68.01	1	67.80	67.80	6	13,583	0.04%
2019/03/19	2	66.45	0	0.00	66.80	2	13,849	0.01%
2019/03/18	1	65.70	0	0.00	65.70	1	13,975	0.01%
2019/03/15	0	0.00	6	64.95	64.80	-6	14,310	-0.04%
2019/03/14	8	64.79	2	64.90	64.30	6	14,582	0.04%
2019/03/13	13	65.43	11	65.36	65.70	2	14,874	0.01%
2019/03/12	12	66.48	2	66.60	66.00	10	15,052	0.07%
2019/03/11	3	66.03	6	65.87	65.90	-3	15,288	-0.02%
2019/03/08	11	66.33	6	66.12	65.10	5	15,954	0.03%
2019/03/06	13	70.68	1	70.30	70.30	12	16,581	0.07%
2019/03/04	0	0.00	2	71.30	70.50	-2	17,429	-0.01%
2019/02/27	9	71.39	6	71.95	71.40	3	17,569	0.02%
2019/02/26	5	72.14	25	72.12	72.60	-20	17,810	-0.11%
2019/02/25	3	69.63	2	69.75	69.80	1	17,952	0.01%
2019/02/22	9	70.76	4	72.15	70.10	5	18,343	0.03%
2019/02/21	1	70.60	0	0.00	71.20	1	18,311	0.01%
2019/02/20	20	71.76	14	72.63	71.10	6	18,314	0.03%
2019/02/19	5	70.84	9	71.86	72.00	-4	18,362	-0.02%
2019/02/18	4	71.00	4	71.73	70.80	0	18,472	0.00%
2019/02/15	9	71.57	1	71.70	70.50	8	18,677	0.04%
2019/02/14	10	73.42	8	73.74	72.80	2	18,739	0.01%
2019/02/13	14	71.69	11	72.46	74.30	3	18,546	0.02%
2019/02/12	0	0.00	6	67.70	67.60	-6	18,191	-0.03%
2019/02/11	5	65.76	24	65.70	65.60	-19	18,539	-0.10%
2019/01/30	8	65.34	3	65.87	64.50	5	18,765	0.03%
2019/01/29	6	64.65	8	65.06	65.20	-2	18,788	-0.01%
2019/01/28	10	65.29	7	65.63	65.50	3	18,875	0.02%
2019/01/25	7	64.84	28	64.93	64.40	-21	19,217	-0.11%
2019/01/24	4	62.68	1	62.50	62.50	3	19,111	0.02%
2019/01/23	8	61.95	7	62.57	63.10	1	19,101	0.01%
2019/01/22	8	62.83	6	62.23	62.00	2	19,326	0.01%
2019/01/21	26	63.80	1	63.80	63.70	25	19,436	0.13%
2019/01/18	14	63.21	11	63.81	64.30	3	19,565	0.02%
2019/01/17	22	64.50	3	63.57	63.60	19	19,619	0.10%
2019/01/16	5	63.92	19	64.46	64.90	-14	19,722	-0.07%
2019/01/15	2	61.40	5	62.26	62.90	-3	19,591	-0.02%
2019/01/14	7	61.33	3	61.43	61.40	4	19,557	0.02%
2019/01/11	8	64.30	1	63.80	63.30	7	19,391	0.04%
2019/01/10	1	64.80	3	64.60	64.00	-2	19,377	-0.01%
2019/01/09	4	62.60	5	63.56	62.60	-1	19,169	-0.01%
2019/01/08	5	62.78	1	62.60	62.50	4	19,230	0.02%
2019/01/07	10	63.64	2	63.75	63.20	8	19,279	0.04%
2019/01/04	6	60.22	8	61.09	62.90	-2	19,258	-0.01%
2019/01/03	5	62.26	5	62.18	61.60	0	19,106	0.00%
2019/01/02	5	61.98	7	62.66	62.80	-2	19,093	-0.01%
2018/12/28	3	61.53	7	61.39	61.20	-4	19,120	-0.02%
2018/12/27	8	61.76	6	61.72	61.20	2	19,189	0.01%
2018/12/26	6	60.22	6	60.02	58.50	0	18,918	0.00%
2018/12/25	13	58.16	8	59.21	60.80	5	18,881	0.03%
2018/12/24	10	60.32	34	59.61	60.00	-24	18,659	-0.13%
2018/12/22	2	61.25	5	61.82	63.50	-3	18,227	-0.02%
2018/12/21	5	62.04	6	62.83	63.40	-1	18,292	-0.01%
2018/12/20	15	63.68	8	62.75	61.70	7	18,034	0.04%
2018/12/19	20	68.97	18	69.09	68.50	2	17,677	0.01%
2018/12/18	4	70.00	6	69.80	70.00	-2	18,106	-0.01%
2018/12/17	2	70.85	2	70.40	71.00	0	18,198	0.00%
2018/12/14	11	67.17	9	68.49	69.20	2	18,092	0.01%
2018/12/13	5	69.58	12	69.21	69.80	-7	17,965	-0.04%
2018/12/12	25	70.75	2	69.75	69.30	23	17,838	0.13%
2018/12/11	4	69.73	4	69.68	68.60	0	17,780	0.00%
2018/12/10	5	70.80	6	70.08	69.60	-1	17,754	-0.01%
2018/12/07	6	74.33	2	75.90	72.70	4	17,516	0.02%
2018/12/06	2	75.60	17	74.42	74.10	-15	17,515	-0.09%
2018/12/05	6	78.52	2	78.05	78.00	4	17,395	0.02%
2018/12/04	17	82.77	10	82.89	82.10	7	17,367	0.04%
2018/12/03	21	86.79	11	86.55	85.20	10	17,253	0.06%
2018/11/30	13	84.36	2	84.50	84.50	11	16,574	0.07%
2018/11/29	10	83.96	11	84.56	85.80	-1	16,135	-0.01%
2018/11/28	23	79.76	20	79.31	79.90	3	15,623	0.02%
2018/11/27	13	75.15	16	75.24	76.00	-3	15,145	-0.02%
2018/11/26	3	74.20	2	73.70	73.50	1	14,850	0.01%
2018/11/23	4	75.63	5	74.12	72.00	-1	14,732	-0.01%
2018/11/22	6	74.25	0	0.00	72.80	6	14,384	0.04%
2018/11/21	1	73.80	12	73.82	77.50	-11	13,991	-0.08%
2018/11/20	2	70.40	5	70.28	70.50	-3	13,555	-0.02%
2018/11/19	3	69.77	1	69.70	70.10	2	13,594	0.01%
2018/11/16	2	69.70	6	70.28	69.00	-4	13,591	-0.03%
2018/11/15	5	69.00	3	69.13	70.00	2	13,639	0.01%
2018/11/14	8	69.68	3	68.83	68.00	5	13,554	0.04%
2018/11/13	7	67.74	5	69.46	71.50	2	13,511	0.01%
2018/11/12	4	67.88	9	68.51	69.00	-5	13,388	-0.04%
2018/11/09	1	66.70	6	67.27	67.50	-5	13,312	-0.04%
2018/11/08	20	69.29	13	69.15	66.20	7	13,209	0.05%
2018/11/07	4	66.33	9	67.44	69.80	-5	12,822	-0.04%
2018/11/06	4	64.98	3	65.30	63.50	1	12,780	0.01%
2018/11/05	6	66.00	7	66.37	67.40	-1	12,809	-0.01%
2018/11/02	76	65.16	75	65.35	66.40	1	12,814	0.01%
2018/11/01	3	61.30	3	62.90	63.30	0	12,502	0.00%
2018/10/31	2	57.60	1	57.60	57.60	1	12,443	0.01%
2018/10/30	3	52.30	7	52.06	52.40	-4	12,483	-0.03%
2018/10/29	1	51.00	7	50.81	51.80	-6	12,405	-0.05%
2018/10/26	1	48.00	1	50.80	47.10	0	12,467	0.00%
2018/10/25	4	50.95	11	50.76	50.40	-7	12,546	-0.06%
2018/10/24	0	0.00	3	56.73	56.00	-3	12,412	-0.02%
2018/10/23	2	58.40	0	0.00	58.30	2	12,263	0.02%
2018/10/19	4	62.25	0	0.00	61.80	4	12,158	0.03%
2018/10/18	0	0.00	2	66.30	65.30	-2	12,057	-0.02%
2018/10/17	2	65.10	4	65.88	65.20	-2	11,952	-0.02%
2018/10/16	6	64.82	3	65.93	64.00	3	11,921	0.03%
2018/10/15	6	63.53	5	63.00	63.10	1	11,781	0.01%
2018/10/12	1	64.90	2	64.10	64.10	-1	11,722	-0.01%
2018/10/11	10	64.05	0	0.00	63.50	10	11,552	0.09%
2018/10/09	1	70.50	2	71.05	70.50	-1	11,443	-0.01%
2018/10/08	2	67.00	1	67.90	68.00	1	11,287	0.01%
2018/10/05	6	72.23	2	72.30	70.00	4	11,098	0.04%
2018/10/04	0	0.00	3	75.57	75.80	-3	10,937	-0.03%
2018/10/03	4	76.98	1	75.20	74.90	3	10,944	0.03%
2018/10/02	2	79.55	2	79.50	78.50	0	10,874	0.00%
2018/10/01	0	0.00	2	78.70	79.90	-2	10,996	-0.02%
2018/09/28	1	78.50	0	0.00	78.40	1	11,180	0.01%
2018/09/27	7	78.29	5	78.90	77.30	2	11,181	0.02%
2018/09/26	3	77.90	8	78.05	79.50	-5	11,262	-0.04%
2018/09/25	23	80.04	8	82.33	78.10	15	11,179	0.13%
2018/09/21	1	75.60	7	78.67	81.50	-6	10,708	-0.06%
2018/09/20	5	73.50	1	75.00	74.60	4	10,431	0.04%
2018/09/19	0	0.00	2	75.65	74.30	-2	10,444	-0.02%
2018/09/18	4	72.00	3	73.40	73.90	1	10,448	0.01%
2018/09/17	2	73.75	2	74.45	74.70	0	10,570	0.00%
2018/09/14	1	71.80	4.1	71.00	72.10	-3.1	10,320	-0.03%
2018/09/13	4	66.40	3	65.67	65.60	1	10,254	0.01%
2018/09/12	1	64.80	2	64.60	64.40	-1	10,255	-0.01%
2018/09/11	3	70.13	5	69.88	69.50	-2	10,055	-0.02%
2018/09/10	3	69.90	0	0.00	69.50	3	9,872	0.03%
2018/09/07	1	83.10	5	76.80	77.20	-4	9,740	-0.04%
2018/09/06	2	85.50	0	0.00	85.00	2	9,688	0.02%
2018/09/05	1	84.90	0	0.00	84.30	1	9,854	0.01%
2018/09/03	12	85.40	1	83.80	83.80	11	10,218	0.11%
2018/08/31	0	0.00	1	88.00	88.00	-1	10,583	-0.01%
2018/08/30	3	88.23	1	89.50	87.50	2	10,763	0.02%
2018/08/29	2	86.35	11	86.97	87.40	-9	11,085	-0.08%
2018/08/28	6	87.45	1	87.30	87.40	5	11,507	0.04%
2018/08/27	1	86.00	7	87.69	88.20	-6	11,612	-0.05%
2018/08/24	15	83.63	1	84.20	84.50	14	11,737	0.12%
2018/08/23	3	86.50	4	85.48	85.20	-1	12,123	-0.01%
2018/08/22	6	84.60	8	85.80	87.30	-2	12,328	-0.02%
2018/08/21	5	85.62	14	85.68	86.60	-9	12,292	-0.07%
2018/08/20	7	86.06	5	88.24	84.20	2	12,374	0.02%
2018/08/17	5	91.78	2	92.10	90.20	3	12,304	0.02%
2018/08/16	2	89.75	6	92.00	92.80	-4	12,390	-0.03%
2018/08/15	6	89.87	6	90.57	90.30	0	12,514	0.00%
2018/08/14	2	87.50	7	89.63	91.50	-5	12,602	-0.04%
2018/08/13	5	86.76	6	88.62	88.40	-1	12,638	-0.01%
2018/08/10	2	94.50	0	0.00	93.00	2	12,649	0.02%
2018/08/09	4	96.35	4	96.50	96.10	0	12,911	0.00%
2018/08/08	6	98.37	1	101.00	95.60	5	13,595	0.04%
2018/08/07	7	101.99	8	102.00	102.50	-1	13,996	-0.01%
2018/08/06	1	96.00	2	99.50	99.50	-1	14,580	-0.01%
2018/08/03	0	0.00	4	95.88	97.00	-4	15,125	-0.03%
2018/08/02	12	94.00	13	94.71	92.00	-1	15,089	-0.01%
2018/08/01	14	99.15	11	99.18	99.20	3	15,010	0.02%
2018/07/31	2	106.50	1	108.50	105.00	1	15,036	0.01%
2018/07/30	5	108.20	2	109.00	107.00	3	15,173	0.02%
2018/07/27	2	110.50	5	112.10	113.00	-3	15,325	-0.02%
2018/07/26	6	112.67	4	111.38	110.00	2	15,574	0.01%
2018/07/25	4	112.38	6	113.00	113.00	-2	15,812	-0.01%
2018/07/24	3	109.17	5	109.30	112.00	-2	15,928	-0.01%
2018/07/23	2	108.25	3	108.00	108.00	-1	16,091	-0.01%
2018/07/20	2	118.00	0	0.00	115.00	2	16,295	0.01%
2018/07/19	3	112.67	6	114.92	115.50	-3	16,418	-0.02%
2018/07/18	6	113.50	2	113.00	109.50	4	16,549	0.02%
2018/07/17	4	115.25	6	115.08	115.00	-2	16,632	-0.01%
2018/07/16	2	115.25	3	116.17	116.50	-1	16,937	-0.01%
2018/07/13	2	117.00	1	115.50	114.50	1	17,483	0.01%
2018/07/12	2	115.00	4	114.75	116.00	-2	17,768	-0.01%
2018/07/11	4	113.00	2	112.75	113.00	2	18,121	0.01%
2018/07/10	3	115.83	4	116.13	115.00	-1	18,706	-0.01%
2018/07/09	5	114.00	4	114.25	114.00	1	19,373	0.01%
2018/07/06	6	112.08	12	113.00	117.50	-6	19,510	-0.03%
2018/07/05	4	109.88	1	110.50	107.00	3	19,568	0.02%
2018/07/04	10	110.60	8	109.19	107.00	2	19,769	0.01%
2018/07/03	6	115.92	8	116.00	115.50	-2	20,025	-0.01%
2018/07/02	4	118.38	1.1	118.72	115.50	2.9	20,029	0.01%
2018/06/29	2	122.50	4	123.13	123.00	-2	19,974	-0.01%
2018/06/28	7	124.57	1	124.00	123.00	6	20,003	0.03%
2018/06/27	2	125.25	7	126.07	128.00	-5	20,283	-0.02%
2018/06/26	8	128.31	22	129.14	125.00	-14	20,572	-0.07%
2018/06/25	4	122.75	5	124.60	127.00	-1	20,422	0.00%
2018/06/22	4	125.13	1	126.50	124.00	3	20,571	0.01%
2018/06/21	2	126.25	6	127.42	129.00	-4	20,592	-0.02%
2018/06/20	5	121.20	4	122.13	123.00	1	20,819	0.00%
2018/06/19	3	125.33	3	125.50	124.00	0	21,083	0.00%
2018/06/14	4	126.50	6	127.33	127.50	-2	21,757	-0.01%
2018/06/13	2	124.25	4	126.75	127.50	-2	22,584	-0.01%
2018/06/12	2	128.75	6	128.58	128.00	-4	22,755	-0.02%
2018/06/11	4	124.63	6	123.75	125.50	-2	22,574	-0.01%
2018/06/08	9	117.89	8	117.69	120.50	1	22,440	0.00%
2018/06/07	8	126.38	6	125.50	125.00	2	22,077	0.01%
2018/06/06	6	124.00	13	123.73	128.00	-7	22,058	-0.03%
2018/06/05	20	128.45	3	125.67	122.50	17	21,956	0.08%
2018/06/04	2	135.75	2	135.75	136.00	0	21,514	0.00%
2018/06/01	7	137.71	4	138.50	137.00	3	21,474	0.01%
2018/05/31	9	144.94	9	145.83	141.00	0	21,435	0.00%
2018/05/30	9	143.78	12	143.83	143.00	-3	20,992	-0.01%
2018/05/29	3	142.00	7.3	144.77	143.00	-4.3	20,769	-0.02%
2018/05/28	7	142.93	7	142.64	142.00	0	20,607	0.00%
2018/05/25	1	138.00	3	139.50	140.00	-2	20,488	-0.01%
2018/05/24	11	137.14	8	137.94	138.00	3	20,424	0.01%
2018/05/23	5	137.70	6	139.67	137.00	-1	20,377	0.00%
2018/05/22	12	138.63	9	137.56	136.50	3	20,225	0.01%
2018/05/21	6	139.50	15	140.13	141.00	-9	20,225	-0.04%
2018/05/18	8	138.19	7	139.14	139.00	1	20,217	0.00%
2018/05/17	12	138.75	9	139.50	136.50	3	20,166	0.01%
2018/05/16	29	146.52	30	148.30	141.50	-1	20,054	0.00%
2018/05/15	26	145.67	8	143.50	141.00	18	19,651	0.09%
2018/05/14	24	144.98	31	147.87	151.00	-7	19,438	-0.04%
2018/05/11	12	140.42	20	139.98	137.50	-8	18,840	-0.04%
2018/05/10	9	132.39	4	132.75	135.50	5	18,366	0.03%
2018/05/09	6	133.00	5	131.20	131.00	1	18,655	0.01%
2018/05/08	6	134.33	9	134.72	132.00	-3	18,633	-0.02%
2018/05/07	3	131.83	13	130.08	131.00	-10	18,638	-0.05%
2018/05/04	9	129.28	11	127.36	127.00	-2	18,647	-0.01%
2018/05/03	18	134.72	11	134.09	130.50	7	19,036	0.04%
2018/05/02	6	132.67	14	134.61	134.50	-8	19,101	-0.04%
2018/04/30	13	130.15	4	129.88	129.00	9	19,276	0.05%
2018/04/27	14	132.89	16	132.34	131.00	-2	19,738	-0.01%
2018/04/26	11	128.36	13	128.54	128.50	-2	20,196	-0.01%
2018/04/25	11	124.50	8	124.44	124.00	3	20,437	0.01%
2018/04/24	11	123.23	7	121.36	120.50	4	20,453	0.02%
2018/04/23	13	132.54	10	129.75	128.00	3	20,274	0.01%
2018/04/20	16	135.41	12	135.13	133.00	4	20,187	0.02%
2018/04/19	29	139.98	30	139.47	138.50	-1	19,928	-0.01%
2018/04/18	14	131.64	5	132.80	133.00	9	19,375	0.05%
2018/04/17	4	133.38	10	133.30	127.50	-6	19,068	-0.03%
2018/04/16	17	132.50	17	133.24	139.00	0	18,751	0.00%
2018/04/13	10	128.20	14	129.32	130.00	-4	18,183	-0.02%
2018/04/12	6	117.92	15	116.37	120.00	-9	17,461	-0.05%
2018/04/11	4	118.75	1	119.50	116.50	3	17,297	0.02%
2018/04/10	13	116.35	13	116.46	115.50	0	17,082	0.00%
2018/04/09	4	110.13	10	109.40	115.50	-6	17,027	-0.04%
2018/04/03	7	107.43	4	106.38	105.50	3	16,574	0.02%
2018/04/02	4	106.13	7	106.93	105.00	-3	16,475	-0.02%
2018/03/31	5	106.60	0	0.00	106.50	5	16,428	0.03%
2018/03/30	10	108.85	293	109.49	107.50	-283	16,426	-1.72%	大賣/鉅額交易
2018/03/29	301	108.47	9	107.72	107.50	292	16,147	1.81%	大買/鉅額交易
2018/03/28	4	102.38	7	101.50	102.00	-3	15,663	-0.02%
2018/03/27	1	104.50	2	104.00	104.50	-1	15,543	-0.01%
2018/03/26	4	101.00	1	100.50	100.50	3	15,389	0.02%
2018/03/23	1	100.50	8	100.38	99.10	-7	15,300	-0.05%
2018/03/22	12	109.42	8	108.19	105.50	4	14,998	0.03%
2018/03/21	7	107.79	3	108.00	107.00	4	14,641	0.03%
2018/03/20	22	107.16	16.3	107.10	111.00	5.7	14,362	0.04%
2018/03/19	7	106.93	10	106.00	105.50	-3	13,950	-0.02%
2018/03/16	1	98.30	6	98.85	98.80	-5	13,064	-0.04%
2018/03/15	2	95.85	0	0.00	96.10	2	12,772	0.02%
2018/03/14	0	0.00	5	96.28	95.80	-5	12,853	-0.04%
2018/03/13	5	97.94	3	97.50	97.20	2	13,013	0.02%
2018/03/12	2	98.10	3	97.77	97.30	-1	13,020	-0.01%
2018/03/09	15	94.77	12	95.23	95.60	3	12,930	0.02%
2018/03/08	1	92.40	0	0.00	91.80	1	12,835	0.01%
2018/03/06	1	90.80	2	91.25	91.50	-1	13,000	-0.01%
2018/03/05	1	89.00	1	88.60	87.50	0	13,032	0.00%
2018/03/02	1	88.10	7	88.21	88.90	-6	13,097	-0.05%
2018/03/01	2	88.95	3	88.93	89.10	-1	13,126	-0.01%
2018/02/27	1	90.60	2	90.00	89.80	-1	13,196	-0.01%
2018/02/26	1	91.60	3	91.77	90.80	-2	13,182	-0.02%
2018/02/23	3	94.17	1	92.50	92.30	2	13,170	0.02%
2018/02/22	2	92.45	0	0.00	93.60	2	13,360	0.01%
2018/02/21	7.4	92.29	5	92.56	93.80	2.4	13,935	0.02%
2018/02/12	3	88.77	3	88.00	88.00	0	13,860	0.00%
2018/02/09	3	90.07	3	89.67	89.00	0	13,859	0.00%
2018/02/08	3	93.80	3	93.70	93.70	0	13,774	0.00%
2018/02/07	23	98.27	26	98.35	96.10	-3	13,596	-0.02%
2018/02/06	8	95.80	9.1	95.35	92.50	-1.1	13,462	-0.01%
2018/02/05	3	97.83	7	100.23	101.50	-4	13,530	-0.03%
2018/02/02	8	100.88	7	100.00	99.90	1	13,821	0.01%
2018/02/01	10.1	104.62	9	103.94	102.00	1.1	13,956	0.01%
2018/01/31	3	98.60	5	99.74	101.50	-2	13,751	-0.01%
2018/01/30	3.1	101.62	6	100.80	100.50	-2.9	13,742	-0.02%
2018/01/29	1	96.50	5	97.52	99.50	-4	13,513	-0.03%
2018/01/26	11	96.72	5	101.68	94.40	6	13,519	0.04%
2018/01/25	3	99.20	7	98.86	100.00	-4	13,241	-0.03%
2018/01/24	2	98.05	1	99.30	99.00	1	13,005	0.01%
2018/01/23	9	97.88	8	96.74	97.50	1	12,675	0.01%
2018/01/22	3	94.87	37	93.29	97.60	-34	12,323	-0.28%
2018/01/19	96	88.19	87	86.86	88.80	9	12,166	0.07%
2018/01/18	0	0.00	4	83.70	83.70	-4	11,858	-0.03%
2018/01/17	2	81.30	0	0.00	81.40	2	12,138	0.02%
2018/01/16	0.3	81.20	10	81.93	81.50	-9.7	12,388	-0.08%
2018/01/15	10.3	81.02	2	81.60	81.90	8.3	12,650	0.07%
2018/01/11	1	78.40	1	79.10	79.10	0	13,565	0.00%
2018/01/10	2	80.90	0	0.00	79.00	2	13,939	0.01%
2018/01/09	1	82.40	3	81.50	81.50	-2	14,253	-0.01%
2018/01/08	2	81.20	0	0.00	81.20	2	14,810	0.01%
2018/01/05	1	84.00	2.3	82.03	81.70	-1.3	15,666	-0.01%
2018/01/04	12	81.98	1	82.00	81.40	11	16,200	0.07%
2018/01/03	21	79.01	22	79.45	81.60	-1	16,207	-0.01%