中美晶 (5483)-凱基-城中券商分點個股進出

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
208.5
漲跌
▲3.0
漲幅
+1.46%
成交量
4,868張
產業
上櫃半導體類股
1581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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/31	1	206.50	2	207.50	208.50	-1	7,851	-0.01%
2024/05/30	22	204.75	0	0.00	205.50	22	7,872	0.28%
2024/05/29	0	0.00	0.4	203.00	203.00	-0.4	7,885	-0.01%
2024/05/28	1.3	205.25	1	205.99	205.00	0.3	7,951	0.00%
2024/05/27	0	0.00	0	204.50	205.50	0	7,949	0.00%
2024/05/23	0	0.00	0	202.00	201.50	0	7,944	0.00%
2024/05/21	0	0.00	2	199.00	199.00	-2	7,822	-0.03%
2024/05/20	0	0.00	5	196.50	199.00	-5	7,770	-0.06%
2024/05/17	5	195.50	1	194.00	195.50	4	7,679	0.05%
2024/05/15	0	189.50	0	0.00	191.00	0	7,680	0.00%
2024/05/14	0	190.00	0	0.00	189.00	0	7,778	0.00%
2024/05/13	2	188.76	0.1	189.50	189.00	2	7,797	0.03%
2024/05/10	2	193.75	0	0.00	194.50	2	7,742	0.03%
2024/05/09	1	193.00	0	0.00	194.00	1	7,689	0.01%
2024/05/06	2	194.00	0	0.00	197.00	2	7,633	0.03%
2024/05/03	2	195.00	2	193.00	192.50	0	7,644	0.00%
2024/05/02	0	0.00	2	194.75	196.00	-2	7,677	-0.03%
2024/04/30	3	194.83	1	194.50	195.50	2	7,715	0.03%
2024/04/29	2	193.25	0	0.00	194.50	2	7,770	0.03%
2024/04/26	3	193.17	3	192.00	192.50	0	7,809	0.00%
2024/04/24	4	193.50	0.1	196.00	194.00	3.9	7,903	0.05%
2024/04/23	0.1	191.00	0	0.00	188.50	0.1	7,969	0.00%
2024/04/22	3.1	190.08	1	189.00	188.50	2.1	8,055	0.03%
2024/04/19	1.3	193.28	0	0.00	192.00	1.3	8,008	0.02%
2024/04/18	3	199.00	1	200.00	199.50	2	7,978	0.03%
2024/04/17	3	202.33	0	0.00	202.00	3	8,054	0.04%
2024/04/16	2	200.50	2	200.25	199.00	0	8,071	0.00%
2024/04/15	2	207.00	0	0.00	208.50	2	7,963	0.03%
2024/04/11	0	0.00	2	209.00	210.00	-2	7,977	-0.03%
2024/04/10	5	212.50	5	212.60	211.00	0	8,052	0.00%
2024/04/09	0	0.00	1	210.50	210.50	-1	8,170	-0.01%
2024/04/08	1	210.00	1	211.00	210.50	0	8,228	0.00%
2024/04/03	0	210.25	2	211.50	211.00	-2	8,250	-0.02%
2024/04/02	1.1	209.51	3	210.17	209.50	-1.9	8,294	-0.02%
2024/04/01	7	210.07	2	208.25	208.00	5	8,371	0.06%
2024/03/29	4	211.87	8	214.81	214.50	-4	8,349	-0.05%
2024/03/28	17	217.91	7	216.21	215.00	10	8,105	0.12%
2024/03/27	4	216.61	7	218.57	223.50	-3	7,891	-0.04%
2024/03/26	7.1	217.33	5	217.30	214.00	2.1	7,710	0.03%
2024/03/25	6	221.25	3.1	220.80	220.00	2.9	7,706	0.04%
2024/03/22	2.1	225.52	11.1	230.52	224.00	-9	7,788	-0.12%
2024/03/21	18.1	233.36	15	235.57	232.50	3.1	7,772	0.04%
2024/03/20	10.1	236.06	16.1	236.59	240.00	-6.1	7,614	-0.08%
2024/03/19	18	221.56	17.4	223.43	226.00	0.6	7,048	0.01%
2024/03/18	6	206.33	0	0.00	207.50	6	6,610	0.09%
2024/03/15	4	209.72	2.2	205.82	207.50	1.8	6,664	0.03%
2024/03/14	10.2	213.46	2.1	212.81	208.50	8.1	6,596	0.12%
2024/03/13	17	218.65	3	219.16	215.50	14	6,432	0.22%
2024/03/12	0	0.00	1	214.50	214.50	-1	6,260	-0.02%
2024/03/11	9.1	209.93	2	209.71	209.00	7.1	6,205	0.11%
2024/03/08	10	212.35	62.1	210.95	209.00	-52.1	6,145	-0.85%
2024/03/07	10	200.20	7.2	199.51	200.50	2.8	5,714	0.05%
2024/03/06	1	196.50	5.1	196.60	197.00	-4.1	5,628	-0.07%
2024/03/05	6	196.00	1	196.50	197.00	5	5,650	0.09%
2024/03/04	3	192.33	7	193.50	193.50	-4	5,690	-0.07%
2024/03/01	1	190.50	0	0.00	189.50	1	5,804	0.02%
2024/02/29	2	186.50	0	0.00	185.50	2	5,752	0.03%
2024/02/27	3	186.83	0	0.00	186.00	3	5,798	0.05%
2024/02/26	2	189.00	0	0.00	188.00	2	5,791	0.03%
2024/02/22	0	0.00	8	187.25	188.50	-8	5,836	-0.14%
2024/02/21	0	186.00	3	187.17	185.50	-3	5,847	-0.05%
2024/02/20	2	185.50	1	185.50	186.00	1	5,879	0.02%
2024/02/19	0	0.00	2	182.50	184.50	-2	5,904	-0.03%
2024/02/16	2	182.25	8	182.50	184.00	-6	5,919	-0.10%
2024/02/15	3	183.00	1	192.00	184.00	2	5,927	0.03%
2024/02/05	0	191.00	0	0.00	192.00	0	5,864	0.00%
2024/01/29	1	192.50	0	0.00	194.00	1	6,038	0.02%
2024/01/26	0	0.00	6	193.50	192.50	-6	6,078	-0.10%
2024/01/25	4	196.13	0	0.00	195.00	4	6,152	0.07%
2024/01/24	4	202.50	3	202.17	203.50	1	6,207	0.02%
2024/01/23	0	199.50	2	197.75	201.00	-2	6,164	-0.03%
2024/01/22	1	197.47	1	195.50	196.00	0	6,117	0.00%
2024/01/19	3	196.33	4	196.75	197.50	-1	6,077	-0.02%
2024/01/18	2	192.01	2.1	193.97	195.50	-0.1	6,074	0.00%
2024/01/17	7	192.43	5.1	192.50	191.00	1.9	5,984	0.03%
2024/01/16	3	194.84	2.2	195.50	196.00	0.8	5,862	0.01%
2024/01/15	1	199.51	1	200.00	201.00	0	5,754	0.00%
2024/01/12	4	197.25	2	198.00	200.00	2	5,744	0.04%
2024/01/11	11.1	200.91	6	200.00	200.00	5.1	5,675	0.09%
2024/01/10	1	192.00	2.2	194.85	196.50	-1.1	5,572	-0.02%
2024/01/09	0	0.00	1	193.00	193.00	-1	5,525	-0.02%
2024/01/08	0	191.50	0	0.00	192.50	0	5,490	0.00%
2024/01/05	2	189.53	2.1	190.00	191.50	-0.1	5,465	0.00%
2024/01/04	0.1	191.00	0.1	191.50	191.50	-0.1	5,417	0.00%
2024/01/03	9	193.83	1.3	192.74	193.00	7.8	5,373	0.14%
2024/01/02	1	194.00	0	0.00	201.00	1	5,226	0.02%
2023/12/29	2.1	193.83	0.4	194.01	196.00	1.7	5,147	0.03%
2023/12/28	5.1	196.31	5.2	196.61	196.00	-0.1	5,112	0.00%
2023/12/27	2.1	200.49	7	205.36	200.50	-4.9	5,047	-0.10%
2023/12/26	0	0.00	7	203.36	207.50	-7	4,939	-0.14%
2023/12/25	1	195.59	1.1	197.55	198.50	-0.1	4,817	0.00%
2023/12/22	0	0.00	2.2	197.92	199.00	-2.2	4,744	-0.05%
2023/12/21	0	198.00	0	0.00	198.50	0	4,666	0.00%
2023/12/20	4.1	198.17	4	200.63	198.00	0.1	4,595	0.00%
2023/12/19	2.3	197.93	3	196.67	200.50	-0.7	4,467	-0.02%
2023/12/18	3	198.17	15.1	201.66	200.50	-12.1	4,314	-0.28%
2023/12/15	2.2	197.36	4.3	196.33	197.50	-2.1	4,171	-0.05%
2023/12/14	0	0.00	2	190.25	191.50	-2	3,986	-0.05%
2023/12/13	0	189.00	0	188.00	187.50	0	3,933	0.00%
2023/12/12	12.5	189.30	11	191.05	190.50	1.5	3,934	0.04%
2023/12/11	0	185.00	2	185.25	185.50	-2	3,931	-0.05%
2023/12/08	2	186.00	1	186.00	184.50	1	3,926	0.03%
2023/12/07	0.1	186.00	0	185.50	183.50	0.1	3,939	0.00%
2023/12/06	1	184.50	0.1	184.95	184.50	0.9	3,910	0.02%
2023/12/05	6	179.83	2	180.50	180.50	4	3,885	0.10%
2023/12/04	6	183.33	0.3	183.87	183.00	5.7	3,840	0.15%
2023/11/30	2	185.00	3	185.17	183.00	-1	3,797	-0.03%
2023/11/29	3.1	184.18	1	182.50	185.00	2.1	3,750	0.05%
2023/11/28	4.2	183.03	3.1	183.84	182.00	1.1	3,641	0.03%
2023/11/27	0	179.00	0	0.00	177.50	0	3,479	0.00%
2023/11/24	6.2	178.01	6	178.42	179.00	0.2	3,449	0.00%
2023/11/22	0	0.00	2.3	173.60	173.50	-2.3	3,373	-0.07%
2023/11/21	0	0.00	2	176.50	175.00	-2	3,346	-0.06%
2023/11/20	5	175.90	0.2	175.50	175.00	4.8	3,336	0.14%
2023/11/17	0	0.00	2	178.25	177.50	-2	3,321	-0.06%
2023/11/16	1	173.00	2	174.25	176.50	-1	3,282	-0.03%
2023/11/15	3	174.67	2	174.50	174.00	1	3,243	0.03%
2023/11/14	1	172.50	1.1	174.00	173.50	-0.1	3,212	0.00%
2023/11/13	8.3	176.45	0.5	175.50	175.50	7.8	3,173	0.25%
2023/11/10	0	0.00	2.1	175.00	175.00	-2.1	3,157	-0.07%
2023/11/09	0.1	172.50	2	172.50	172.50	-1.9	3,140	-0.06%
2023/11/08	1	173.00	1	173.00	172.50	0	3,184	0.00%
2023/11/07	1	174.50	4	174.50	175.00	-3	3,141	-0.10%
2023/11/06	0.4	174.26	1	175.49	175.00	-0.6	3,148	-0.02%
2023/11/03	8.2	173.01	0	172.00	173.00	8.2	3,136	0.26%
2023/11/02	0.1	171.50	1	172.00	173.00	-0.9	3,191	-0.03%
2023/11/01	4.2	168.63	5	168.90	170.00	-0.8	3,118	-0.03%
2023/10/31	0	0.00	1	164.50	163.50	-1	3,015	-0.03%
2023/10/30	3	164.50	0	0.00	164.50	3	3,108	0.10%
2023/10/27	6	161.50	6	161.42	161.50	0	3,136	0.00%
2023/10/26	3	159.33	0	0.00	159.00	3	3,209	0.09%
2023/10/25	5	162.50	0	0.00	162.50	5	3,262	0.15%
2023/10/17	0	0.00	2	167.00	166.00	-2	3,867	-0.05%
2023/10/16	0	0.00	1	167.00	166.00	-1	4,055	-0.02%
2023/10/13	0	0.00	1	166.00	166.00	-1	4,216	-0.02%
2023/10/11	0	0.00	1	165.00	164.50	-1	4,611	-0.02%
2023/10/03	0	0.00	1	161.50	161.00	-1	5,300	-0.02%
2023/10/02	0	0.00	3	160.33	162.00	-3	5,302	-0.06%
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/27	1	157.00	0	0.00	157.00	1	5,305	0.02%
2023/09/26	1	158.00	2	157.00	157.00	-1	5,314	-0.02%
2023/09/25	0	0.00	4	160.00	160.50	-4	5,316	-0.08%
2023/09/22	1	157.00	0	0.00	160.00	1	5,350	0.02%
2023/09/21	1	159.51	3	159.00	158.00	-2	5,345	-0.04%
2023/09/20	2	163.00	1	161.00	162.00	1	5,322	0.02%
2023/09/18	0	0.00	0	165.50	165.00	0	5,339	0.00%
2023/09/15	1	166.00	0.2	165.50	166.50	0.8	5,428	0.01%
2023/09/14	4	164.50	1	164.01	164.00	3	5,382	0.06%
2023/09/13	5	161.00	0	0.00	161.00	5	5,290	0.09%
2023/09/11	0	0.00	2	157.50	157.00	-2	5,353	-0.04%
2023/09/07	0	0.00	0.1	160.00	158.00	-0.1	5,393	0.00%
2023/09/06	2	158.00	0	0.00	158.50	2	5,367	0.04%
2023/09/04	0	0.00	1	159.50	160.00	-1	5,371	-0.02%
2023/09/01	3	158.00	2	159.00	158.50	1	5,370	0.02%
2023/08/31	1	158.00	0	0.00	156.50	1	5,404	0.02%
2023/08/30	0	0.00	2	156.50	156.50	-2	5,424	-0.04%
2023/08/25	0	0.00	0	153.00	152.50	0	5,505	0.00%
2023/08/22	2	153.50	0	0.00	153.00	2	5,614	0.04%
2023/08/18	6	154.83	0	0.00	154.00	6	5,687	0.11%
2023/08/17	3	155.50	1	156.00	156.50	2	5,682	0.04%
2023/08/16	0	150.50	0	0.00	152.00	0	5,669	0.00%
2023/08/15	1	155.00	1	153.50	153.00	0	5,663	0.00%
2023/08/14	0	154.50	2	152.00	154.50	-2	5,662	-0.03%
2023/08/11	1	159.50	1	157.00	157.50	0	5,620	0.00%
2023/08/10	2.1	158.52	0	0.00	158.50	2.1	5,613	0.04%
2023/08/09	1	158.56	0	0.00	160.00	1	5,595	0.02%
2023/08/08	3.1	161.52	101	162.98	161.50	-97.9	5,567	-1.76%	大賣/
2023/08/07	100	168.50	0	0.00	167.50	100	5,498	1.82%
2023/08/04	2	164.50	1	165.50	165.50	1	5,469	0.02%
2023/08/02	8	163.19	8	168.31	163.00	0	5,465	0.00%
2023/08/01	3	169.00	2	168.50	168.50	1	5,424	0.02%
2023/07/31	0	0.00	1	171.00	171.50	-1	5,375	-0.02%
2023/07/27	2	168.50	1	171.00	169.50	1	5,230	0.02%
2023/07/26	6	169.66	4	168.50	165.50	2	5,150	0.04%
2023/07/25	1	176.00	3.5	177.60	175.50	-2.5	4,990	-0.05%
2023/07/24	1	180.00	1	181.50	180.50	0	4,881	0.00%
2023/07/21	0	0.00	11	179.00	180.00	-11	4,755	-0.23%
2023/07/19	0	0.00	2.2	185.16	179.00	-2.2	4,567	-0.05%
2023/07/18	4	182.50	11	181.91	183.00	-7	4,378	-0.16%
2023/07/17	5	183.50	3.5	184.79	182.00	1.5	4,233	0.04%
2023/07/14	12	183.50	6	185.00	185.00	6	4,107	0.15%
2023/07/13	12	179.92	11.1	179.22	177.50	0.9	3,826	0.02%
2023/07/12	10.1	172.60	8	171.38	176.50	2.1	3,439	0.06%
2023/07/11	1	162.50	3.2	162.03	162.50	-2.2	3,081	-0.07%
2023/07/07	1	159.00	0	0.00	159.00	1	3,079	0.03%
2023/07/06	2	160.00	0	0.00	161.00	2	3,086	0.06%
2023/07/05	0	0.00	0.1	162.00	161.50	-0.1	3,110	0.00%
2023/07/04	0	0.00	1	162.00	161.50	-1	3,100	-0.03%
2023/07/03	1	162.00	1	162.00	162.50	0	3,123	0.00%
2023/06/29	0	0.00	1	159.00	159.00	-1	3,114	-0.03%
2023/06/28	1	157.50	0	0.00	158.00	1	3,117	0.03%
2023/06/27	1	159.00	0	0.00	157.50	1	3,127	0.03%
2023/06/26	0	0.00	1	156.00	157.00	-1	3,104	-0.03%
2023/06/21	5	157.50	0	0.00	156.00	5	3,097	0.16%
2023/06/20	1	161.00	0	0.00	160.50	1	3,024	0.03%
2023/06/16	1	163.50	3	163.33	164.00	-2	3,044	-0.07%
2023/06/15	3	161.50	3	161.50	161.50	0	3,018	0.00%
2023/06/14	2	160.25	0	0.00	160.00	2	3,166	0.06%
2023/06/12	1	157.50	0	0.00	157.00	1	3,149	0.03%
2023/06/09	3	156.33	0	0.00	156.50	3	3,167	0.09%
2023/06/08	1	157.00	0	0.00	156.00	1	3,152	0.03%
2023/06/07	1	158.00	2	158.25	159.00	-1	3,186	-0.03%
2023/06/06	7	158.07	0	0.00	157.00	7	3,200	0.22%
2023/06/02	7	157.50	0	0.00	158.00	7	3,186	0.22%
2023/06/01	0	0.00	2	158.00	157.00	-2	3,168	-0.06%
2023/05/30	1	159.50	0	0.00	159.00	1	3,136	0.03%
2023/05/29	0	0.00	3	160.50	159.50	-3	3,164	-0.09%
2023/05/26	0	0.00	0	157.50	158.50	0	3,150	0.00%
2023/05/25	0	0.00	3	155.50	156.50	-3	3,128	-0.10%
2023/05/24	0	0.00	11	154.64	155.50	-11	3,096	-0.36%
2023/05/22	0	0.00	1	152.00	153.00	-1	3,047	-0.03%
2023/05/19	1	152.50	0	0.00	151.00	1	3,023	0.03%
2023/05/16	1	150.50	0	0.00	148.50	1	2,967	0.03%
2023/05/15	0	0.00	1	148.50	148.50	-1	2,944	-0.03%
2023/05/11	2	147.00	0	0.00	146.50	2	2,950	0.07%
2023/05/09	10	151.50	0	0.00	151.00	10	2,947	0.34%
2023/05/08	1	153.01	2	154.50	154.50	-1	2,946	-0.03%
2023/05/05	1	147.00	0	0.00	148.00	1	2,897	0.03%
2023/05/02	1	148.00	0	0.00	150.00	1	3,042	0.03%
2023/04/28	5	148.00	0	0.00	147.50	5	3,118	0.16%
2023/04/26	0	0.00	16	144.00	144.50	-16	3,125	-0.51%
2023/04/25	3	146.00	0	0.00	144.00	3	3,132	0.10%
2023/04/24	3	148.17	0	0.00	148.00	3	3,116	0.10%
2023/04/21	0	0.00	1	151.50	149.00	-1	3,251	-0.03%
2023/04/20	2	149.75	2	152.00	149.00	0	3,261	0.00%
2023/04/18	1	153.50	1	153.00	153.00	0	3,307	0.00%
2023/04/13	5	154.70	3	155.00	154.00	2	3,363	0.06%
2023/04/12	1	156.00	0	0.00	156.00	1	3,362	0.03%
2023/04/11	2	157.99	0	0.00	157.00	2	3,357	0.06%
2023/04/10	0	0.00	7	157.79	156.50	-7	3,374	-0.21%
2023/04/06	1	153.00	1	152.50	152.50	0	3,321	0.00%
2023/03/30	0	0.00	2	156.00	156.50	-2	3,324	-0.06%
2023/03/28	0	0.00	0.2	154.50	154.00	-0.2	3,451	-0.01%
2023/03/27	0	0.00	1	157.00	157.00	-1	3,461	-0.03%
2023/03/24	1	156.50	1	156.50	156.50	0	3,506	0.00%
2023/03/23	1	155.50	0	0.00	155.50	1	3,508	0.03%
2023/03/22	3	154.33	0	0.00	154.00	3	3,486	0.09%
2023/03/21	3.1	152.68	1	152.50	152.50	2.1	3,432	0.06%
2023/03/20	7	152.29	4	152.25	152.00	3	3,439	0.09%
2023/03/17	5.2	154.31	1	154.00	154.00	4.2	3,404	0.12%
2023/03/16	0	0.00	2	158.00	159.00	-2	3,238	-0.06%
2023/03/15	1	157.50	0	0.00	157.50	1	3,260	0.03%
2023/03/14	1	154.00	0	0.00	153.50	1	3,248	0.03%
2023/03/10	1.1	159.27	1	158.00	156.00	0.1	3,232	0.00%
2023/03/09	0.1	162.00	0	0.00	162.00	0.1	3,243	0.00%
2023/03/08	3	161.00	0	0.00	162.00	3	3,232	0.09%
2023/03/07	1	160.50	0	0.00	161.50	1	3,229	0.03%
2023/03/03	1	159.50	2	158.00	158.00	-1	3,214	-0.03%
2023/03/02	3	158.00	0	0.00	158.50	3	3,239	0.09%
2023/02/20	0	0.00	8	161.50	161.50	-8	3,438	-0.23%
2023/02/16	0	0.00	2	161.00	162.00	-2	3,714	-0.05%
2023/02/15	1	161.00	1	160.00	157.50	0	3,886	0.00%
2023/02/14	1	162.00	1	161.00	161.50	0	3,988	0.00%
2023/02/10	1	164.00	2	163.75	163.00	-1	4,154	-0.02%
2023/02/09	1	164.00	3	165.67	166.00	-2	4,266	-0.05%
2023/02/08	1	164.00	1	164.50	165.00	0	4,329	0.00%
2023/02/07	2	162.00	2	163.25	163.00	0	4,319	0.00%
2023/02/03	10	166.00	10	166.50	165.50	0	4,322	0.00%
2023/02/02	0	0.00	0.1	167.33	168.00	-0.1	4,322	0.00%
2023/02/01	0	0.00	3	164.50	165.00	-3	4,318	-0.07%
2023/01/31	0	0.00	1	161.50	162.50	-1	4,290	-0.02%
2023/01/30	1	161.00	0	0.00	160.50	1	4,233	0.02%
2023/01/16	1	156.00	0	0.00	155.50	1	4,230	0.02%
2023/01/13	0	0.00	2	155.50	155.00	-2	4,252	-0.05%
2023/01/11	0	0.00	7.1	161.07	161.50	-7.1	4,273	-0.17%
2023/01/09	0	0.00	2	154.00	156.00	-2	4,184	-0.05%
2023/01/03	2	142.00	0	0.00	145.50	2	4,428	0.05%
2022/12/28	0	138.00	0	0.00	138.00	0	4,519	0.00%
2022/12/27	1	143.50	0	0.00	143.50	1	4,532	0.02%
2022/12/26	0.1	143.50	0	0.00	143.00	0.1	4,613	0.00%
2022/12/21	1	145.00	0	0.00	143.00	1	4,939	0.02%
2022/12/20	2	150.25	2	148.25	144.00	0	5,049	0.00%
2022/12/16	1	153.50	0	0.00	153.50	1	5,039	0.02%
2022/12/13	0	0.00	2	154.00	153.00	-2	5,036	-0.04%
2022/12/09	0	0.00	1.1	154.59	154.50	-1.1	5,071	-0.02%
2022/12/08	0	0.00	1	154.00	155.50	-1	5,073	-0.02%
2022/12/07	1	153.50	0.2	155.00	155.00	0.8	5,069	0.02%
2022/12/06	5	159.50	0	0.00	158.50	5	5,068	0.10%
2022/12/05	0	0.00	2.1	162.24	162.00	-2.1	5,107	-0.04%
2022/12/01	0	0.00	3	162.83	161.00	-3	5,195	-0.06%
2022/11/30	0	0.00	1	156.50	159.00	-1	5,157	-0.02%
2022/11/29	1	155.50	1	156.50	156.00	0	5,186	0.00%
2022/11/25	1	160.00	0	0.00	158.00	1	5,199	0.02%
2022/11/24	1	160.50	2	160.25	160.50	-1	5,219	-0.02%
2022/11/23	1	159.50	1	160.00	159.50	0	5,266	0.00%
2022/11/22	1	158.50	1	157.50	158.50	0	5,298	0.00%
2022/11/21	4	156.88	4	156.88	157.00	0	5,321	0.00%
2022/11/18	5	157.40	6	160.08	156.50	-1	5,346	-0.02%
2022/11/17	3.3	161.21	2	159.50	162.00	1.3	5,279	0.02%
2022/11/16	10.2	161.81	20.3	161.98	162.00	-10.1	5,259	-0.19%
2022/11/15	2	160.25	2.1	158.32	162.00	-0.1	5,155	0.00%
2022/11/14	4	155.50	3	155.67	155.50	1	5,060	0.02%
2022/11/11	1	155.50	6.1	157.47	155.00	-5.1	5,034	-0.10%
2022/11/10	0	0.00	3	145.67	147.00	-3	4,979	-0.06%
2022/11/09	4	141.13	1	141.50	142.00	3	4,940	0.06%
2022/11/08	1	140.50	1	142.50	139.00	0	4,940	0.00%
2022/11/07	0	0.00	3	136.00	137.50	-3	4,873	-0.06%
2022/11/04	0	0.00	1	131.00	130.50	-1	4,890	-0.02%
2022/11/03	0	0.00	100	127.00	127.50	-100	4,889	-2.05%
2022/11/02	101.1	130.00	1.1	127.03	127.00	100	4,998	2.00%	大買/
2022/10/28	2	121.50	0	0.00	121.50	2	5,237	0.04%
2022/10/20	1	119.00	2	121.75	121.50	-1	5,159	-0.02%
2022/10/19	6	120.92	6	123.08	120.50	0	5,171	0.00%
2022/10/18	5.2	122.52	5	122.70	122.50	0.2	5,159	0.00%
2022/10/17	4	117.88	5	120.40	121.50	-1	5,242	-0.02%
2022/10/14	5	121.90	4	122.00	121.50	1	5,266	0.02%
2022/10/13	8	116.75	5	122.50	117.00	3	5,300	0.06%
2022/10/12	3	122.67	3	122.00	123.00	0	5,252	0.00%
2022/10/11	3	124.34	2	122.00	122.00	1	5,282	0.02%
2022/10/07	7	132.93	2	135.50	131.00	5	5,208	0.10%
2022/10/06	3.1	135.84	2	136.00	136.50	1.1	5,207	0.02%
2022/10/05	4	135.50	4	136.00	135.50	0	5,209	0.00%
2022/10/04	2	133.00	2	133.00	133.00	0	5,177	0.00%
2022/10/03	1	128.50	1	129.00	129.00	0	5,154	0.00%
2022/09/30	4	126.75	3	131.00	131.00	1	5,141	0.02%
2022/09/29	36	131.06	35	134.57	131.00	1	5,093	0.02%
2022/09/28	7	132.64	8	136.81	132.00	-1	5,042	-0.02%
2022/09/27	5	139.30	3	139.50	140.50	2	4,938	0.04%
2022/09/26	4	149.50	4	149.25	148.50	0	4,850	0.00%
2022/09/23	0	156.50	0	0.00	157.00	0	4,901	0.00%
2022/09/22	0	0.00	1	156.00	156.50	-1	4,893	-0.02%
2022/09/21	2	158.25	1	158.00	157.00	1	4,917	0.02%
2022/09/19	0	0.00	2	161.00	159.50	-2	4,929	-0.04%
2022/09/15	1	166.50	0	0.00	164.00	1	5,015	0.02%
2022/09/12	0	0.00	2	168.50	168.50	-2	5,211	-0.04%
2022/09/07	2	159.50	2	158.50	158.50	0	5,372	0.00%
2022/09/06	0	0.00	1	162.50	163.50	-1	5,371	-0.02%
2022/09/05	1	162.00	1	161.50	162.00	0	5,435	0.00%
2022/09/02	2	165.00	4	166.38	166.00	-2	5,510	-0.04%
2022/08/31	3	167.33	1	167.00	167.50	2	5,561	0.04%
2022/08/30	1	167.00	1.2	167.88	168.00	-0.2	5,559	0.00%
2022/08/29	2	161.00	1	161.00	161.00	1	5,496	0.02%
2022/08/26	21	168.48	20	166.88	166.50	1	5,514	0.02%
2022/08/25	11	166.91	2	167.00	167.00	9	5,535	0.16%
2022/08/23	4	162.88	8	164.56	166.00	-4	5,648	-0.07%
2022/08/22	2	166.00	1	166.00	164.50	1	5,753	0.02%
2022/08/19	11	168.14	8	167.25	166.00	3	5,751	0.05%
2022/08/18	5.1	168.00	5	167.80	169.00	0.1	5,698	0.00%
2022/08/17	3.1	166.66	7	165.57	167.50	-3.9	5,659	-0.07%
2022/08/16	7	163.93	6	163.08	163.00	1	5,586	0.02%
2022/08/15	3	160.67	8	161.31	160.00	-5	5,515	-0.09%
2022/08/12	3	161.50	7	162.50	161.50	-4	5,470	-0.07%
2022/08/11	3	161.33	0.1	162.50	161.00	3	5,467	0.05%
2022/08/10	7	156.00	8	155.94	156.50	-1	5,418	-0.02%
2022/08/09	3	152.50	10.1	155.24	155.50	-7.1	5,402	-0.13%
2022/08/08	4	150.13	3	150.50	151.50	1	5,417	0.02%
2022/08/05	51.1	142.50	57	145.38	149.00	-5.9	5,544	-0.11%
2022/08/04	0	0.00	1	137.00	139.00	-1	5,368	-0.02%
2022/08/03	1	138.50	0	0.00	138.00	1	5,406	0.02%
2022/08/02	0	0.00	1	139.50	138.00	-1	5,432	-0.02%
2022/07/29	3	142.83	2	142.50	142.50	1	5,481	0.02%
2022/07/28	0	0.00	2	142.00	142.00	-2	5,588	-0.04%
2022/07/27	0	0.00	0.2	142.75	143.00	-0.2	5,713	0.00%
2022/07/26	1	141.50	1	142.00	141.50	0	5,703	0.00%
2022/07/25	0	0.00	4	144.75	145.00	-4	5,727	-0.07%
2022/07/22	6	146.17	3.2	145.53	146.00	2.8	5,808	0.05%
2022/07/21	1	144.50	15	145.10	145.50	-14	5,817	-0.24%
2022/07/20	2	142.00	15	142.40	142.00	-13	5,829	-0.22%
2022/07/19	34	138.18	0	0.00	139.00	34	5,823	0.58%
2022/07/18	7	143.93	0	0.00	144.50	7	5,848	0.12%
2022/07/15	5	140.40	1	139.50	141.00	4	5,809	0.07%
2022/07/14	3	138.83	1	138.50	138.00	2	5,776	0.03%
2022/07/13	4	139.00	5	140.40	138.50	-1	5,750	-0.02%
2022/07/12	3	136.17	0.2	137.00	136.50	2.8	5,740	0.05%
2022/07/11	1	141.00	5	141.20	141.00	-4	5,750	-0.07%
2022/07/08	2	140.50	2	141.00	140.50	0	5,736	0.00%
2022/07/07	5	138.50	7	138.14	138.50	-2	5,719	-0.03%
2022/07/06	3	133.17	6	134.67	133.00	-3	5,828	-0.05%
2022/07/05	6	137.83	4	140.00	138.00	2	5,852	0.03%
2022/07/04	2	138.00	2	137.50	137.50	0	5,854	0.00%
2022/07/01	8	136.94	8	136.25	139.00	0	5,867	0.00%
2022/06/30	0.1	142.00	0	0.00	141.00	0.1	5,781	0.00%
2022/06/29	0.1	145.00	0	0.00	145.50	0.1	5,775	0.00%
2022/06/28	4	146.88	2	152.00	146.50	2	5,780	0.03%
2022/06/27	4	150.50	3.2	149.82	152.00	0.8	5,782	0.01%
2022/06/24	3	147.00	3	145.17	147.00	0	5,751	0.00%
2022/06/23	8	142.88	6	143.50	143.50	2	5,748	0.03%
2022/06/22	7.2	143.60	6	148.00	143.00	1.2	5,747	0.02%
2022/06/21	7.1	146.08	7	144.79	146.50	0.1	5,723	0.00%
2022/06/20	4.2	145.80	6	142.25	142.50	-1.8	5,801	-0.03%
2022/06/17	3.6	148.25	6	146.42	150.00	-2.4	5,724	-0.04%
2022/06/16	11	156.45	0	0.00	156.50	11	5,598	0.20%
2022/06/14	1.2	160.42	1	160.00	160.50	0.2	5,814	0.00%
2022/06/13	2.2	163.73	1	160.00	161.50	1.2	5,805	0.02%
2022/06/10	1	171.00	2.2	170.82	171.00	-1.2	5,781	-0.02%
2022/06/09	4	172.75	2.1	172.48	173.00	1.9	5,831	0.03%
2022/06/08	1	170.00	0.1	169.00	170.00	0.9	5,773	0.02%
2022/06/07	0	0.00	1	168.50	169.00	-1	5,831	-0.02%
2022/06/06	1	167.00	2	170.50	171.00	-1	5,863	-0.02%
2022/06/02	0	0.00	1.2	170.54	170.00	-1.2	5,915	-0.02%
2022/06/01	14	170.04	4	172.50	169.50	10	6,035	0.17%
2022/05/31	6	171.33	5.2	170.55	172.50	0.8	5,993	0.01%
2022/05/30	9	169.72	10.2	169.70	170.50	-1.2	5,949	-0.02%
2022/05/27	3	162.00	4	161.63	162.00	-1	5,795	-0.02%
2022/05/26	3	159.67	1	162.00	159.00	2	5,807	0.03%
2022/05/25	4	161.00	4	158.50	161.00	0	5,839	0.00%
2022/05/24	1	156.50	3	160.83	156.50	-2	5,923	-0.03%
2022/05/23	5	162.50	5	165.00	162.50	0	5,895	0.00%
2022/05/20	6	163.33	8.2	162.63	163.50	-2.2	5,960	-0.04%
2022/05/19	5	159.80	4	162.50	162.50	1	5,962	0.02%
2022/05/18	8	164.75	10.3	166.25	164.50	-2.3	5,926	-0.04%
2022/05/17	3	163.00	2.2	160.26	163.50	0.8	5,853	0.01%
2022/05/16	12	160.54	13	162.12	158.50	-1	5,876	-0.02%
2022/05/13	6.2	160.91	5.5	156.50	160.50	0.7	5,791	0.01%
2022/05/12	6	154.67	6	151.83	152.00	0	5,708	0.00%
2022/05/11	8	155.38	7	155.64	155.00	1	5,794	0.02%
2022/05/10	7.1	148.89	6	154.75	155.00	1.1	5,921	0.02%
2022/05/09	2	155.00	2	151.00	151.00	0	6,010	0.00%
2022/05/06	7	153.50	7	156.00	156.00	0	6,134	0.00%
2022/05/05	8	157.50	15.1	156.71	157.50	-7.1	6,353	-0.11%
2022/05/04	13	153.62	8	155.44	153.00	5	6,409	0.08%
2022/05/03	1	149.50	1	148.50	149.50	0	6,360	0.00%
2022/04/29	3	149.00	3	150.50	149.00	0	6,481	0.00%
2022/04/28	1	146.50	2	146.25	146.50	-1	6,540	-0.02%
2022/04/27	5	140.50	11	139.68	145.00	-6	6,504	-0.09%
2022/04/26	8	145.94	7	149.50	146.00	1	6,482	0.02%
2022/04/25	6	147.58	5	147.90	148.00	1	6,546	0.02%
2022/04/22	7	153.22	1	152.50	152.50	6	6,512	0.09%
2022/04/21	2.2	157.82	8	159.81	157.50	-5.8	6,574	-0.09%
2022/04/20	0	158.00	0	0.00	156.00	0	6,663	0.00%
2022/04/19	0.1	158.58	0	0.00	156.50	0.1	6,912	0.00%
2022/04/18	1	156.51	0	0.00	156.50	1	7,026	0.01%
2022/04/15	1.1	156.55	1	156.50	156.00	0.1	7,085	0.00%
2022/04/13	1	161.02	6	161.50	162.50	-5	7,328	-0.07%
2022/04/12	17	160.53	1	159.50	159.50	16	7,483	0.21%
2022/04/11	4	167.13	0	0.00	165.50	4	7,609	0.05%
2022/04/08	1	173.50	2	171.75	172.00	-1	7,770	-0.01%
2022/04/07	13	172.54	0	0.00	171.50	13	7,741	0.17%
2022/04/06	0	0.00	60	171.50	171.50	-60	7,763	-0.77%
2022/03/31	0	0.00	1	179.50	177.00	-1	7,894	-0.01%
2022/03/30	3	179.50	0.4	180.50	178.50	2.7	7,942	0.03%
2022/03/29	1	176.50	6	177.42	176.50	-5	8,113	-0.06%
2022/03/28	0	175.00	1	177.50	176.50	-1	8,132	-0.01%
2022/03/25	8	180.00	9	182.67	179.50	-1	8,152	-0.01%
2022/03/24	4.1	182.96	4	179.75	183.00	0.1	8,147	0.00%
2022/03/23	12	182.00	11	182.09	182.00	1	8,170	0.01%
2022/03/22	1	180.00	2	178.50	180.00	-1	8,237	-0.01%
2022/03/21	6	179.24	6	179.25	178.50	0	8,264	0.00%
2022/03/18	12	177.50	10	180.00	177.50	2	8,286	0.02%
2022/03/17	15.2	178.88	14.1	178.03	180.00	1.1	8,312	0.01%
2022/03/16	9	170.50	10	169.95	170.50	-1	8,352	-0.01%
2022/03/15	10.2	165.48	3	170.67	166.00	7.2	8,477	0.09%
2022/03/14	1	176.50	1	175.00	173.00	0	8,660	0.00%
2022/03/11	6	171.17	5	173.90	171.50	1	8,657	0.01%
2022/03/10	12	174.63	11	177.18	174.50	1	8,672	0.01%
2022/03/09	7	172.43	6	172.00	172.50	1	8,760	0.01%
2022/03/08	3.1	171.64	2	169.00	169.00	1.1	8,757	0.01%
2022/03/07	13.1	173.12	1	172.50	173.00	12.1	8,744	0.14%
2022/03/04	2	181.77	1	181.50	183.00	1	8,684	0.01%
2022/03/03	0.1	184.67	0.1	184.00	183.50	0	8,852	0.00%
2022/03/02	2.1	184.03	8	184.75	185.00	-5.9	8,955	-0.07%
2022/03/01	1	186.00	0	0.00	187.00	1	9,107	0.01%
2022/02/25	3	184.67	1	183.50	182.00	2	9,655	0.02%
2022/02/24	6.2	186.72	32	182.72	183.00	-25.8	9,843	-0.26%
2022/02/23	0.1	190.00	0	0.00	192.00	0.1	10,009	0.00%
2022/02/22	2	188.52	0.1	192.00	188.50	2	10,036	0.02%
2022/02/21	1	193.00	2	194.50	194.50	-1	10,029	-0.01%
2022/02/18	0	194.11	0.2	194.50	195.00	-0.2	10,098	0.00%
2022/02/17	0.1	194.46	0.6	194.00	193.50	-0.4	10,164	0.00%
2022/02/16	10	192.50	40	194.25	192.50	-30	10,203	-0.29%
2022/02/15	6	192.92	5	195.50	192.50	1	10,212	0.01%
2022/02/14	18.1	196.85	10	194.15	194.00	8.1	10,191	0.08%
2022/02/11	7	201.71	5	201.20	201.50	2	10,126	0.02%
2022/02/10	12	204.04	9	201.78	204.00	3	10,045	0.03%
2022/02/09	9	198.89	7	201.50	198.50	2	9,887	0.02%
2022/02/08	15.2	199.23	14	197.18	200.00	1.2	9,855	0.01%
2022/02/07	4	195.40	10	196.20	199.00	-6	9,741	-0.06%
2022/01/26	12	209.29	11	209.91	209.50	1	9,557	0.01%
2022/01/25	12	211.38	16	212.66	212.50	-4	9,569	-0.04%
2022/01/24	12	212.67	6	212.83	216.00	6	9,677	0.06%
2022/01/21	21	207.21	20	205.33	205.50	1	9,695	0.01%
2022/01/20	11	212.73	9	213.50	212.50	2	9,574	0.02%
2022/01/19	5	212.50	3	213.67	214.50	2	9,518	0.02%
2022/01/18	11	217.50	7	217.93	217.00	4	9,440	0.04%
2022/01/17	7	222.57	5.2	221.37	223.50	1.8	9,339	0.02%
2022/01/14	19	219.68	25	220.26	222.50	-6	9,318	-0.06%
2022/01/13	14	231.00	1	232.50	229.00	13	9,210	0.14%
2022/01/12	7	234.57	3	236.17	231.00	4	9,092	0.04%
2022/01/11	4	229.37	31.5	225.35	225.50	-27.5	8,854	-0.31%
2022/01/10	3	232.33	1	233.50	233.50	2	8,784	0.02%
2022/01/07	12	231.54	9	234.39	235.00	3	8,773	0.03%
2022/01/06	1.2	241.25	8.1	240.84	242.50	-6.9	8,574	-0.08%
2022/01/05	16	244.53	6.1	242.95	247.00	10	8,532	0.12%
2022/01/04	23.1	243.87	13	237.88	245.00	10.1	8,353	0.12%
2022/01/03	5	242.20	5	243.50	231.50	0	8,080	0.00%
2021/12/30	1	236.50	6	236.50	236.00	-5	7,912	-0.06%
2021/12/29	6	237.58	3	238.17	236.50	3	7,927	0.04%
2021/12/28	5	236.10	18	235.47	235.00	-13	7,876	-0.17%
2021/12/27	3	233.17	7.5	232.77	234.50	-4.5	7,835	-0.06%
2021/12/24	4.6	227.39	7	226.50	228.50	-2.4	7,779	-0.03%
2021/12/23	31	228.81	2	223.50	229.00	29	7,737	0.37%
2021/12/22	5.1	218.01	10	218.75	218.00	-4.9	7,635	-0.06%
2021/12/21	16	219.38	16	219.19	218.00	0	7,661	0.00%
2021/12/20	0	0.00	0.1	226.00	219.00	-0.1	7,611	0.00%
2021/12/17	2	224.25	1	224.50	225.00	1	7,574	0.01%
2021/12/16	8.1	230.14	11	223.91	228.50	-2.9	7,506	-0.04%
2021/12/15	7.1	219.34	6	219.83	219.00	1.1	7,348	0.01%
2021/12/14	11	217.46	11	219.55	217.00	0	7,303	0.00%
2021/12/13	2	221.50	3	225.50	223.00	-1	7,229	-0.01%
2021/12/10	47.5	222.10	26.2	226.26	226.00	21.4	7,126	0.30%
2021/12/09	31	223.87	33.3	222.87	220.50	-2.3	6,926	-0.03%
2021/12/08	15	219.13	11	215.78	219.00	4	6,752	0.06%
2021/12/07	5.2	209.13	15.1	210.29	209.50	-9.9	6,534	-0.15%
2021/12/06	0	0.00	1	211.00	212.00	-1	6,504	-0.02%
2021/12/03	7	211.50	5	208.51	211.50	2	6,549	0.03%
2021/12/02	4.1	205.00	5	206.00	205.00	-1	6,505	-0.01%
2021/12/01	14	206.46	14	207.57	206.50	0	6,555	0.00%
2021/11/30	12	206.96	17	207.56	207.00	-5	6,532	-0.08%
2021/11/29	15	199.93	12	202.33	205.00	3	6,545	0.05%
2021/11/26	2	203.51	11	203.00	200.50	-9	6,407	-0.14%
2021/11/25	14	213.03	18	215.47	212.50	-4	6,371	-0.06%
2021/11/24	72	220.28	73.4	219.76	215.00	-1.4	6,396	-0.02%
2021/11/23	15	207.36	23	208.04	207.00	-8	5,993	-0.13%
2021/11/22	25.1	203.92	14.1	203.93	205.50	11.1	5,969	0.19%
2021/11/19	0	0.00	2	197.00	195.00	-2	5,977	-0.03%
2021/11/18	1	195.50	0.2	196.50	196.00	0.8	6,058	0.01%
2021/11/17	0	0.00	2	196.50	198.00	-2	6,094	-0.03%
2021/11/16	5	195.00	13	196.23	194.50	-8	6,123	-0.13%
2021/11/15	5	193.80	0	0.00	193.50	5	6,196	0.08%
2021/11/12	13.1	193.34	26	194.79	193.00	-12.9	6,252	-0.21%
2021/11/11	0	0.00	2	194.25	193.00	-2	6,248	-0.03%
2021/11/10	4	193.00	8	192.88	194.00	-4	6,319	-0.06%
2021/11/09	1.1	194.45	1	194.50	194.50	0.1	6,353	0.00%
2021/11/08	1	191.00	26	191.58	191.50	-25	6,364	-0.39%
2021/11/05	41	195.06	10	191.00	193.00	31	6,400	0.48%
2021/11/04	4	190.50	4	194.00	190.50	0	6,437	0.00%
2021/11/03	3	192.83	1	190.50	192.00	2	6,483	0.03%
2021/11/02	40	195.50	0	0.00	191.50	40	6,617	0.60%
2021/11/01	16.4	197.07	2	196.52	197.00	14.4	6,518	0.22%
2021/10/29	1	190.00	11	186.95	189.50	-10	6,392	-0.16%
2021/10/28	26	183.35	1	183.00	183.00	25	6,313	0.40%
2021/10/27	1	184.00	9	182.61	182.50	-8	6,353	-0.13%
2021/10/26	4	182.13	3	182.17	182.00	1	6,424	0.02%
2021/10/25	1	177.00	3	179.67	180.50	-2	6,532	-0.03%
2021/10/22	1	178.50	2	180.50	179.00	-1	6,741	-0.01%
2021/10/21	2	182.25	4	184.63	180.50	-2	6,876	-0.03%
2021/10/20	1	182.50	1	183.50	183.00	0	6,886	0.00%
2021/10/19	1	183.00	1.2	180.79	183.00	-0.2	7,066	0.00%
2021/10/18	7	179.43	4	182.50	179.00	3	7,159	0.04%
2021/10/15	0	0.00	4	182.62	184.00	-4	7,337	-0.05%
2021/10/14	3	176.17	2	178.00	176.00	1	7,447	0.01%
2021/10/13	3	176.67	11	180.27	175.00	-8	7,552	-0.11%
2021/10/12	5	178.80	6	177.92	178.00	-1	7,673	-0.01%
2021/10/08	6	180.92	8	181.00	181.00	-2	7,840	-0.03%
2021/10/07	44.2	181.45	13	179.58	181.50	31.2	8,099	0.39%
2021/10/06	15	177.00	16	174.31	175.00	-1	8,891	-0.01%
2021/10/05	2	171.00	1	168.50	176.00	1	8,968	0.01%
2021/10/04	0	0.00	2	173.00	172.00	-2	9,015	-0.02%
2021/10/01	4	176.50	1	174.00	175.50	3	9,120	0.03%
2021/09/30	1	178.00	2	175.25	181.50	-1	9,188	-0.01%
2021/09/29	5	177.20	35	175.36	174.50	-30	9,180	-0.33%
2021/09/28	0	0.00	3	183.33	184.00	-3	9,168	-0.03%
2021/09/27	0	188.00	0	0.00	187.00	0	9,163	0.00%
2021/09/24	1	188.50	3	190.67	191.00	-2	9,278	-0.02%
2021/09/23	3	187.00	2	187.00	187.50	1	9,399	0.01%
2021/09/22	2	184.50	2	186.00	186.00	0	9,675	0.00%
2021/09/17	4	189.88	8.1	188.13	190.50	-4.1	9,671	-0.04%
2021/09/16	3	188.67	3	190.67	189.00	0	9,806	0.00%
2021/09/15	2	187.76	1	189.50	189.00	1	10,108	0.01%
2021/09/14	5	191.80	6	193.75	192.00	-1	10,464	-0.01%
2021/09/13	3	192.67	5	192.80	192.00	-2	10,503	-0.02%
2021/09/10	22	191.86	2.1	191.26	193.50	19.9	10,554	0.19%
2021/09/09	6	186.58	2	189.50	189.50	4	10,705	0.04%
2021/09/08	7	185.14	7	186.93	185.00	0	10,742	0.00%
2021/09/07	5.1	191.12	4	193.75	189.00	1.1	10,701	0.01%
2021/09/06	20	195.05	6	195.25	195.50	14	10,626	0.13%
2021/09/03	12	194.00	12	190.51	194.00	0	10,585	0.00%
2021/09/02	67.1	196.87	66	194.84	189.50	1.1	10,684	0.01%
2021/09/01	2	192.75	0	0.00	194.00	2	10,842	0.02%
2021/08/31	12	192.70	11	194.50	193.00	1	10,880	0.01%
2021/08/30	30	194.70	13.1	192.89	193.50	17	10,831	0.16%
2021/08/27	32	189.95	15	188.97	190.00	17	10,694	0.16%
2021/08/26	19.1	187.37	17	189.29	187.50	2.1	10,631	0.02%
2021/08/25	2	186.75	31	182.77	191.00	-29	10,485	-0.28%
2021/08/24	15	174.20	14	177.14	174.00	1	10,262	0.01%
2021/08/23	6	170.83	5	169.00	174.00	1	10,224	0.01%
2021/08/20	6	164.00	6	163.83	164.00	0	10,164	0.00%
2021/08/19	12	163.46	43	165.91	163.50	-31	10,107	-0.31%
2021/08/18	14	165.18	47	167.14	173.50	-33	10,062	-0.33%
2021/08/17	6	166.67	4	170.50	166.00	2	10,148	0.02%
2021/08/16	11	170.82	3	170.51	172.50	8	10,093	0.08%
2021/08/13	2	172.50	13	175.08	172.50	-11	10,033	-0.11%
2021/08/12	3	178.50	4	180.38	179.00	-1	10,040	-0.01%
2021/08/11	15	180.27	17	182.79	180.00	-2	10,077	-0.02%
2021/08/10	5	183.19	3	185.67	182.00	2	10,147	0.02%
2021/08/09	7	187.64	9	188.06	187.00	-2	10,205	-0.02%
2021/08/06	7.1	194.21	41	195.07	193.00	-33.9	10,262	-0.33%
2021/08/05	5	203.20	37	199.16	204.00	-32	10,235	-0.31%
2021/08/04	8	199.44	8	199.19	199.00	0	10,513	0.00%
2021/08/03	4	197.38	5	195.30	199.50	-1	10,820	-0.01%
2021/08/02	17	192.38	15	191.03	192.50	2	10,893	0.02%
2021/07/30	4.3	189.12	5	194.40	189.00	-0.7	10,992	-0.01%
2021/07/29	15	195.00	14	191.71	195.50	1	11,203	0.01%
2021/07/28	144	186.12	41	186.11	189.00	103	11,474	0.90%	大買/鉅額交易
2021/07/27	34	202.18	16	205.19	196.50	18	11,612	0.16%
2021/07/26	25	209.20	6	209.75	209.00	19	11,672	0.16%
2021/07/23	9	215.94	5	214.60	210.00	4	11,876	0.03%
2021/07/22	10	212.80	0	0.00	212.00	10	11,797	0.08%
2021/07/21	8	213.44	13	213.27	213.00	-5	11,968	-0.04%
2021/07/20	16	213.72	17	210.47	209.00	-1	12,128	-0.01%
2021/07/19	8.1	215.28	1	215.00	216.00	7.1	12,481	0.06%
2021/07/16	19	209.00	26.2	215.61	217.00	-7.2	12,839	-0.06%
2021/07/15	25	212.72	34.3	211.60	213.50	-9.3	13,757	-0.07%
2021/07/14	9.6	210.51	10	209.70	210.50	-0.4	14,389	0.00%
2021/07/13	15	214.17	16.5	217.46	215.50	-1.5	14,242	-0.01%
2021/07/12	5	200.50	19	199.55	200.50	-14	13,477	-0.10%
2021/07/09	2	196.50	5	196.80	196.00	-3	13,427	-0.02%
2021/07/08	2	196.75	1	201.50	196.00	1	13,477	0.01%
2021/07/07	3	197.50	7	197.29	197.00	-4	13,466	-0.03%
2021/07/06	1	192.00	3	192.83	192.50	-2	13,458	-0.01%
2021/07/05	3	194.17	3	194.50	194.50	0	13,610	0.00%
2021/07/01	3	188.83	2	188.75	187.00	1	13,871	0.01%
2021/06/30	2	195.00	2	198.00	193.00	0	13,947	0.00%
2021/06/29	23	198.15	16	198.16	192.00	7	13,885	0.05%
2021/06/28	4	189.50	4	190.63	191.50	0	13,710	0.00%
2021/06/25	5	194.50	3	192.83	191.00	2	13,743	0.01%
2021/06/24	17	190.35	10	192.70	194.50	7	13,640	0.05%
2021/06/23	10	187.65	33.2	188.11	191.50	-23.2	13,369	-0.17%
2021/06/22	2	178.25	2	176.25	177.50	0	13,018	0.00%
2021/06/21	8.1	178.50	4	178.75	178.00	4.1	13,002	0.03%
2021/06/18	26	184.90	23	186.74	183.00	3	12,987	0.02%
2021/06/17	3	180.00	4.4	183.32	185.00	-1.4	12,867	-0.01%
2021/06/16	4	184.13	1	182.00	180.00	3	12,976	0.02%
2021/06/15	2	184.00	4	184.00	182.50	-2	13,000	-0.02%
2021/06/11	16	181.94	18	183.44	182.00	-2	13,061	-0.02%
2021/06/10	16	183.00	16	182.94	183.00	0	13,107	0.00%
2021/06/09	23	181.54	32	179.22	181.00	-9	12,969	-0.07%
2021/06/08	20	174.38	19	174.37	174.00	1	12,752	0.01%
2021/06/07	18	172.25	17	174.76	172.00	1	12,733	0.01%
2021/06/04	4	171.50	2	172.25	172.50	2	12,735	0.02%
2021/06/03	25	172.20	26	168.38	173.00	-1	12,838	-0.01%
2021/06/02	22	165.64	21	168.57	165.00	1	12,791	0.01%
2021/06/01	36	168.08	31	168.81	168.00	5	12,867	0.04%
2021/05/31	17	169.85	20	166.83	168.50	-3	12,884	-0.02%
2021/05/28	17	165.00	18	165.94	165.00	-1	12,907	-0.01%
2021/05/27	1	161.50	2	162.00	163.50	-1	12,956	-0.01%
2021/05/26	26	162.67	26	164.23	162.00	0	13,006	0.00%
2021/05/25	22	161.14	21	158.72	164.00	1	13,006	0.01%
2021/05/24	1	155.50	1	151.00	156.00	0	13,123	0.00%
2021/05/21	19	153.37	22	150.41	153.50	-3	13,256	-0.02%
2021/05/20	19	147.79	19	148.84	147.50	0	13,666	0.00%
2021/05/19	21	149.93	20	151.85	150.00	1	13,667	0.01%
2021/05/18	40.1	154.30	44	150.14	154.50	-3.9	13,701	-0.03%
2021/05/17	18	144.75	18	142.42	145.00	0	13,815	0.00%
2021/05/14	20.1	154.70	17	155.12	155.00	3.1	13,665	0.02%
2021/05/13	22.1	156.70	19	154.29	152.00	3.1	13,578	0.02%
2021/05/12	10	154.20	9	149.67	155.00	1	13,449	0.01%
2021/05/11	24	164.42	18	162.25	158.00	6	13,222	0.05%
2021/05/10	14	172.21	19	178.55	172.00	-5	13,061	-0.04%
2021/05/07	3	174.50	1	177.34	178.50	2	13,058	0.01%
2021/05/06	5.3	169.97	12	172.00	172.50	-6.7	13,022	-0.05%
2021/05/05	12.1	172.78	16	175.16	170.50	-3.9	12,783	-0.03%
2021/05/04	18.1	183.50	8	183.45	183.00	10.1	12,559	0.08%
2021/05/03	9.2	186.86	32	187.28	183.50	-22.8	12,493	-0.18%
2021/04/29	16	197.81	7	199.07	195.50	9	12,639	0.07%
2021/04/28	22	195.32	25	194.54	196.00	-3	12,427	-0.02%
2021/04/27	9.1	198.37	6.1	199.58	197.50	3	12,426	0.02%
2021/04/26	97.1	196.73	73	198.48	200.00	24.1	12,255	0.20%
2021/04/23	18	191.75	14.1	190.29	192.50	4	12,017	0.03%
2021/04/22	18.1	188.95	24.1	185.40	179.00	-6	11,844	-0.05%
2021/04/21	51.2	196.48	47.2	197.92	190.50	4	11,537	0.04%
2021/04/20	9	185.72	37	185.85	190.00	-28	10,641	-0.26%
2021/04/19	0	0.00	13.1	171.81	173.00	-13.1	9,991	-0.13%
2021/04/16	3	169.33	0	170.50	169.50	3	10,055	0.03%
2021/04/15	3	167.67	0	0.00	169.00	3	10,170	0.03%
2021/04/14	3	170.32	20	167.00	168.50	-17	10,245	-0.17%
2021/04/13	11	173.17	0	0.00	170.00	11	10,377	0.11%
2021/04/12	5.2	170.49	6	169.83	170.50	-0.8	10,532	-0.01%
2021/04/09	5	171.60	16	171.53	170.00	-11	10,767	-0.10%
2021/04/08	27.1	176.21	8	177.19	176.00	19.1	10,814	0.18%
2021/04/07	13	172.12	7	173.07	172.50	6	10,851	0.06%
2021/04/06	7	172.79	14	171.89	174.00	-7	11,465	-0.06%
2021/04/01	4	169.38	16	169.63	169.50	-12	11,433	-0.10%
2021/03/31	0	0.00	7	168.86	169.00	-7	11,478	-0.06%
2021/03/30	8	164.50	1	167.00	167.50	7	11,564	0.06%
2021/03/29	13	163.12	1	163.00	164.00	12	11,816	0.10%
2021/03/26	4	160.75	3	161.83	161.00	1	12,205	0.01%
2021/03/25	1	159.50	1	160.50	160.50	0	12,361	0.00%
2021/03/24	2	164.00	2	165.00	162.00	0	12,549	0.00%
2021/03/23	0	0.00	18	166.75	166.00	-18	12,740	-0.14%
2021/03/22	8	166.56	1	167.50	165.50	7	12,974	0.05%
2021/03/19	3	166.50	3	168.17	168.00	0	13,214	0.00%
2021/03/18	3	167.33	1	168.00	167.00	2	13,270	0.02%
2021/03/17	9	165.94	20	168.53	165.50	-11	13,845	-0.08%
2021/03/16	3	167.50	4.1	167.63	168.50	-1.1	14,131	-0.01%
2021/03/15	0	0.00	2	165.00	165.50	-2	14,731	-0.01%
2021/03/11	2	162.50	4	161.36	162.50	-2	15,371	-0.01%
2021/03/10	0	0.00	4	155.38	156.00	-4	15,671	-0.03%
2021/03/09	5	153.90	2	157.00	153.50	3	16,368	0.02%
2021/03/08	5	158.70	1.1	161.47	157.50	3.9	16,950	0.02%
2021/03/05	2	158.75	2	160.50	160.00	0	18,104	0.00%
2021/03/04	3	160.67	1	159.50	160.00	2	18,259	0.01%
2021/03/03	2	162.50	3	162.50	163.50	-1	18,387	-0.01%
2021/03/02	1	169.00	4	171.25	166.50	-3	18,602	-0.02%
2021/02/26	8	165.82	3	166.00	167.00	5	18,790	0.03%
2021/02/25	2	172.50	8	174.00	171.00	-6	19,109	-0.03%
2021/02/24	25	174.28	16	174.19	170.00	9	19,236	0.05%
2021/02/23	18	172.36	17.5	172.59	172.00	0.5	18,979	0.00%
2021/02/22	55	170.43	51	172.12	175.00	4	18,860	0.02%
2021/02/19	22.5	164.77	14	165.04	167.00	8.5	18,511	0.05%
2021/02/18	0	164.50	19	162.66	164.00	-19	18,916	-0.10%
2021/02/17	9	165.28	0	0.00	161.50	9	18,922	0.05%
2021/02/05	10	155.60	0	0.00	155.00	10	18,760	0.05%
2021/02/04	3	153.33	1.2	156.07	157.00	1.8	18,906	0.01%
2021/02/03	8	158.94	0	0.00	155.50	8	19,198	0.04%
2021/02/02	3	157.67	12.1	155.75	158.00	-9.1	19,247	-0.05%
2021/02/01	13	147.73	12	148.83	150.00	1	19,361	0.01%
2021/01/29	5.2	154.09	0	0.00	152.00	5.2	19,472	0.03%
2021/01/28	33	157.14	33	157.12	157.50	0	19,406	0.00%
2021/01/27	4	162.50	5	161.70	162.00	-1	19,456	-0.01%
2021/01/26	5	164.10	2	166.50	162.00	3	19,440	0.02%
2021/01/25	4	176.88	6	173.17	170.50	-2	19,287	-0.01%
2021/01/22	5	172.70	12	167.42	172.00	-7	18,999	-0.04%
2021/01/21	7	160.50	1.1	160.07	160.00	6	18,678	0.03%
2021/01/20	7.1	158.94	1	164.00	159.50	6.1	18,700	0.03%
2021/01/19	2	164.75	1.1	165.00	165.00	1	18,666	0.01%
2021/01/18	3	159.00	3.5	158.79	163.00	-0.5	18,622	0.00%
2021/01/15	16.2	163.46	18	161.83	161.00	-1.9	18,518	-0.01%
2021/01/14	12.2	170.09	1	170.00	167.50	11.2	18,227	0.06%
2021/01/13	3.2	169.34	2	170.25	169.00	1.2	18,092	0.01%
2021/01/12	5	170.63	3	170.00	168.50	2	17,950	0.01%
2021/01/11	12.6	171.70	17.3	171.71	174.00	-4.6	17,810	-0.03%
2021/01/08	11.1	168.69	2	171.00	170.00	9.1	17,740	0.05%
2021/01/07	5	171.50	5.2	171.92	172.00	-0.2	17,767	0.00%
2021/01/06	12.1	172.28	4	169.88	172.50	8.1	17,705	0.05%
2021/01/05	12.1	170.42	10	171.10	171.00	2.1	17,446	0.01%
2021/01/04	15	178.83	14	176.96	177.50	1	17,184	0.01%
2020/12/31	7.1	176.20	9	176.56	177.50	-2	16,868	-0.01%
2020/12/30	9	175.06	12	175.50	175.00	-3	16,663	-0.02%
2020/12/29	18	173.58	15.1	173.94	171.00	3	16,395	0.02%
2020/12/28	4	167.50	23	167.57	169.00	-19	15,706	-0.12%
2020/12/25	1	164.50	12	165.29	167.50	-11	15,544	-0.07%
2020/12/24	17.1	165.48	21	168.86	165.00	-4	15,449	-0.03%
2020/12/23	187	166.71	176	166.22	168.00	11	15,348	0.07%	大買/大賣/
2020/12/22	32	165.91	12.1	166.20	162.50	20	15,141	0.13%
2020/12/21	14.1	160.50	16	161.09	160.50	-2	14,756	-0.01%
2020/12/18	46	162.21	47	164.24	161.50	-1	14,595	-0.01%
2020/12/17	19	167.18	16.3	170.55	166.50	2.7	14,418	0.02%
2020/12/16	21	169.21	21	167.76	170.00	0	14,232	0.00%
2020/12/15	24	164.10	34	169.82	163.00	-10	13,968	-0.07%
2020/12/14	33	169.47	22	169.66	168.50	11	13,701	0.08%
2020/12/11	44.1	169.17	37.1	170.52	168.00	7.1	13,705	0.05%
2020/12/10	18	168.17	19.1	169.06	168.00	-1.1	13,190	-0.01%
2020/12/09	44.1	171.42	47	165.88	172.00	-2.9	12,823	-0.02%
2020/12/08	25	158.92	31	156.94	159.00	-6	12,171	-0.05%
2020/12/07	7	153.00	17	154.53	154.50	-10	11,949	-0.08%
2020/12/04	4.2	159.89	8	159.63	160.00	-3.8	11,594	-0.03%
2020/12/03	46	158.49	37.2	159.14	160.00	8.8	11,330	0.08%
2020/12/02	21.1	148.96	31	150.15	154.00	-10	10,718	-0.09%
2020/12/01	36.2	147.59	30	146.90	144.50	6.2	10,250	0.06%
2020/11/30	2	143.25	6.4	141.39	143.50	-4.4	9,258	-0.05%
2020/11/27	4	128.88	5	129.10	130.50	-1	9,019	-0.01%
2020/11/26	5	127.30	9	126.89	129.00	-4	8,867	-0.05%
2020/11/25	13	124.92	16	125.25	122.00	-3	8,601	-0.03%
2020/11/24	16	123.38	33	123.23	125.00	-17	8,371	-0.20%
2020/11/23	8	119.06	22	119.59	120.00	-14	7,990	-0.18%
2020/11/20	14	116.96	14	116.89	116.50	0	7,791	0.00%
2020/11/19	3	115.67	2	116.75	117.00	1	7,773	0.01%
2020/11/18	5	115.50	3	116.17	116.00	2	7,765	0.03%
2020/11/17	23	119.57	20	118.28	115.50	3	7,764	0.04%
2020/11/16	7	115.00	7.1	114.86	115.00	-0.1	7,533	0.00%
2020/11/13	13	113.15	15	113.63	113.50	-2	7,530	-0.03%
2020/11/12	15	113.43	18	113.69	112.50	-3	7,548	-0.04%
2020/11/11	15	111.27	25	112.54	114.00	-10	7,577	-0.13%
2020/11/10	6	108.08	2.3	107.78	107.50	3.7	7,456	0.05%
2020/11/09	7	108.71	18	108.97	110.00	-11	7,487	-0.15%
2020/11/06	25.3	107.40	27	107.22	106.00	-1.7	7,417	-0.02%
2020/11/05	3.5	104.07	12	103.92	103.50	-8.5	7,400	-0.11%
2020/11/04	2	103.00	10	103.45	103.50	-8	7,491	-0.11%
2020/11/03	1	99.80	1	101.00	101.50	0	7,647	0.00%
2020/11/02	1	99.40	1	99.30	99.30	0	7,766	0.00%
2020/10/30	3	100.00	1	100.00	99.60	2	7,843	0.03%
2020/10/29	1	100.00	1	100.00	99.90	0	7,870	0.00%
2020/10/28	0	0.00	4	102.25	101.50	-4	7,984	-0.05%
2020/10/27	1	102.00	2	103.25	104.00	-1	8,025	-0.01%
2020/10/26	6	103.33	4	104.25	103.00	2	8,076	0.02%
2020/10/23	1	102.50	1	103.00	103.00	0	8,305	0.00%
2020/10/22	1	103.00	9	102.17	102.00	-8	8,390	-0.10%
2020/10/21	0	0.00	5	102.30	101.50	-5	8,543	-0.06%
2020/10/20	1	102.00	2	101.50	101.00	-1	8,742	-0.01%
2020/10/19	1	101.00	0	0.00	102.00	1	8,987	0.01%
2020/10/16	2	101.75	5	102.30	101.00	-3	9,209	-0.03%
2020/10/15	5	102.10	14	102.18	102.50	-9	9,217	-0.10%
2020/10/14	3	99.30	5	99.64	100.50	-2	9,128	-0.02%
2020/10/13	4	98.08	5	98.74	99.20	-1	9,252	-0.01%
2020/10/12	2	98.40	6	98.90	98.00	-4	9,314	-0.04%
2020/10/08	6	99.02	4	99.38	98.70	2	9,377	0.02%
2020/10/06	9	98.20	14	98.65	98.50	-5	9,629	-0.05%
2020/10/05	9	97.88	7	98.10	97.90	2	9,893	0.02%
2020/09/30	4	96.73	0	0.00	96.80	4	10,071	0.04%
2020/09/29	3	96.57	1	96.80	96.10	2	10,245	0.02%
2020/09/28	8	96.26	16	95.68	96.00	-8	10,438	-0.08%
2020/09/25	2	96.35	9	94.80	94.40	-7	10,471	-0.07%
2020/09/24	4	97.78	2	97.60	97.20	2	10,491	0.02%
2020/09/23	7	99.30	2	99.70	99.90	5	10,527	0.05%
2020/09/22	21	98.83	5	98.44	98.50	16	10,541	0.15%
2020/09/21	2	101.50	1	100.00	100.00	1	10,519	0.01%
2020/09/18	3	103.00	4	102.38	102.00	-1	10,529	-0.01%
2020/09/17	13	103.00	5	103.20	103.00	8	10,545	0.08%
2020/09/16	27	104.87	19	104.45	103.00	8	10,542	0.08%
2020/09/15	1	102.00	5	102.60	103.00	-4	10,426	-0.04%
2020/09/14	1	100.00	2	100.75	100.50	-1	10,339	-0.01%
2020/09/11	4	100.25	3	100.50	100.50	1	10,356	0.01%
2020/09/10	3	102.50	1	101.50	100.50	2	10,358	0.02%
2020/09/09	2	99.55	6	101.75	102.00	-4	10,349	-0.04%
2020/09/08	1	99.50	2	100.50	100.50	-1	10,338	-0.01%
2020/09/07	6	101.33	8	101.00	100.00	-2	10,388	-0.02%
2020/09/04	7	101.47	9	100.64	102.50	-2	10,355	-0.02%
2020/09/03	3	98.47	20	98.73	101.00	-17	10,503	-0.16%
2020/09/02	14	97.34	4	97.68	97.30	10	10,847	0.09%
2020/09/01	2	95.75	1	96.00	96.80	1	10,883	0.01%
2020/08/31	11	96.49	1	96.40	96.40	10	10,959	0.09%
2020/08/28	3	97.13	1	97.00	97.40	2	11,085	0.02%
2020/08/27	5	98.34	5	98.90	98.40	0	11,263	0.00%
2020/08/26	2	97.35	1	97.80	97.80	1	11,264	0.01%
2020/08/25	5	97.96	115	97.84	97.50	-110	11,271	-0.98%	大賣/鉅額交易
2020/08/24	1	96.90	2	97.15	98.00	-1	11,270	-0.01%
2020/08/21	115	96.80	9	96.82	97.10	106	11,267	0.94%	大買/鉅額交易
2020/08/20	25	96.44	35	96.67	95.60	-10	11,224	-0.09%
2020/08/19	6	103.58	15.2	104.12	101.50	-9.2	11,038	-0.08%
2020/08/18	10.2	103.37	2	105.50	104.00	8.2	11,024	0.07%
2020/08/17	212	104.95	209.1	104.51	104.00	3	11,026	0.03%	大買/大賣/
2020/08/14	10	102.70	7	102.93	103.50	3	10,886	0.03%
2020/08/13	20	103.50	28	103.11	101.00	-8	10,794	-0.07%
2020/08/12	9	103.00	12	102.88	103.00	-3	10,709	-0.03%
2020/08/11	132	103.83	125	104.70	102.50	7	10,656	0.07%	大買/大賣/
2020/08/10	1	101.50	6	102.58	101.50	-5	10,475	-0.05%
2020/08/07	34	102.32	26	101.54	100.00	8	10,409	0.08%
2020/08/05	5	99.86	7	100.57	99.30	-2	10,260	-0.02%
2020/08/04	3	98.30	2	98.05	98.90	1	10,378	0.01%
2020/08/03	8	97.71	1	97.00	97.00	7	10,731	0.07%
2020/07/31	8	98.41	5	98.32	98.00	3	10,755	0.03%
2020/07/30	6	95.70	35	95.61	97.80	-29	10,717	-0.27%
2020/07/29	23	94.15	4	94.78	94.50	19	10,733	0.18%
2020/07/28	22	96.57	8	96.04	94.50	14	10,724	0.13%
2020/07/27	4	96.50	3	97.17	95.30	1	10,641	0.01%
2020/07/24	30	99.07	14	97.56	96.10	16	10,589	0.15%
2020/07/23	20	101.13	3	100.50	100.00	17	10,450	0.16%
2020/07/22	26	107.73	8	107.69	108.00	18	10,288	0.17%
2020/07/21	9	105.67	3	105.50	106.00	6	10,074	0.06%
2020/07/20	13	103.58	25	104.06	103.50	-12	9,894	-0.12%
2020/07/17	1	102.50	2	103.00	103.00	-1	9,830	-0.01%
2020/07/16	5	102.00	4	103.13	102.00	1	9,847	0.01%
2020/07/15	20	101.48	2	102.25	101.00	18	9,773	0.18%
2020/07/14	2	101.75	12	101.63	101.50	-10	9,928	-0.10%
2020/07/13	10	104.00	13	104.19	104.50	-3	10,021	-0.03%
2020/07/10	14	104.93	7	102.71	102.50	7	10,149	0.07%
2020/07/09	23	104.87	34	105.10	106.00	-11	10,110	-0.11%
2020/07/08	7	102.29	6	101.92	102.50	1	9,882	0.01%
2020/07/07	6	100.43	12	99.72	99.50	-6	9,766	-0.06%
2020/07/06	55	100.38	68	99.86	100.00	-13	9,890	-0.13%
2020/07/03	44	97.80	22	97.44	97.80	22	10,061	0.22%
2020/07/02	5	96.32	5	96.96	97.00	0	10,263	0.00%
2020/07/01	2	95.45	1	95.60	95.40	1	10,373	0.01%
2020/06/30	1	94.30	1	94.80	94.90	0	10,424	0.00%
2020/06/29	0	0.00	10	93.00	93.00	-10	10,470	-0.10%
2020/06/24	1	93.80	3	94.73	94.00	-2	10,531	-0.02%
2020/06/23	3	93.67	2	94.10	93.90	1	10,717	0.01%
2020/06/22	3	93.90	2	93.50	93.10	1	10,897	0.01%
2020/06/19	4	93.33	4	94.20	93.90	0	11,175	0.00%
2020/06/18	2	91.80	2	92.55	92.10	0	11,317	0.00%
2020/06/17	2	92.25	3	92.70	92.40	-1	11,436	-0.01%
2020/06/16	2	91.85	2	91.20	92.10	0	11,637	0.00%
2020/06/12	2	89.10	7	89.34	91.50	-5	12,126	-0.04%
2020/06/11	8	93.66	8	92.49	91.50	0	12,253	0.00%
2020/06/10	3	94.67	40	95.37	95.40	-37	12,271	-0.30%
2020/06/09	52	96.04	78	95.72	94.20	-26	12,514	-0.21%
2020/06/08	71	95.59	96	97.32	99.00	-25	12,338	-0.20%
2020/06/05	5	92.00	4	92.05	91.80	1	11,890	0.01%
2020/06/04	17	91.71	5	91.46	91.60	12	11,991	0.10%
2020/06/03	17	92.01	20	91.54	91.40	-3	12,099	-0.02%
2020/06/02	42	91.41	42	91.46	91.50	0	11,996	0.00%
2020/05/29	4	88.15	7	88.04	87.80	-3	12,059	-0.02%
2020/05/28	5	89.14	4	89.18	89.10	1	12,162	0.01%
2020/05/27	3	89.13	1	89.30	88.70	2	12,309	0.02%
2020/05/26	12	89.47	3	89.33	89.30	9	12,437	0.07%
2020/05/25	16	88.48	13	87.45	89.20	3	12,565	0.02%
2020/05/22	9	89.39	19	89.09	88.30	-10	12,598	-0.08%
2020/05/21	19	88.77	3	88.97	89.00	16	12,627	0.13%
2020/05/20	20	88.01	1	88.00	88.00	19	12,646	0.15%
2020/05/19	8	88.89	7	88.67	88.50	1	12,805	0.01%
2020/05/18	10	87.29	11	87.02	86.80	-1	13,041	-0.01%
2020/05/15	5	88.02	8	87.09	87.00	-3	13,274	-0.02%
2020/05/14	7	89.99	38	89.27	88.20	-31	13,690	-0.23%
2020/05/13	5	90.98	4	91.10	91.00	1	13,873	0.01%
2020/05/12	23	91.89	15	92.05	90.90	8	13,837	0.06%
2020/05/11	41	91.98	6	92.27	92.20	35	13,890	0.25%
2020/05/08	41	91.17	41	90.92	90.60	0	13,690	0.00%
2020/05/07	4	87.33	2	87.95	87.10	2	13,381	0.01%
2020/05/06	9	87.79	6	87.22	87.20	3	13,392	0.02%
2020/05/05	16	88.35	10	87.99	88.50	6	13,445	0.04%
2020/05/04	28	86.98	5	86.82	86.90	23	13,527	0.17%
2020/04/30	78	89.44	69	89.15	89.10	9	13,575	0.07%
2020/04/29	72	87.14	55	86.90	87.00	17	13,527	0.13%
2020/04/28	8	86.68	5	87.08	86.50	3	13,593	0.02%
2020/04/27	3	85.00	3	86.07	86.20	0	13,814	0.00%
2020/04/24	8	84.38	1	84.40	84.70	7	13,917	0.05%
2020/04/23	1	85.20	3	86.30	85.20	-2	14,143	-0.01%
2020/04/22	7	85.17	7	85.11	85.10	0	14,263	0.00%
2020/04/21	13	86.95	8	87.38	84.40	5	14,573	0.03%
2020/04/20	5	87.86	8	87.19	87.50	-3	14,549	-0.02%
2020/04/17	10	88.76	9	87.13	86.40	1	14,507	0.01%
2020/04/16	9	87.59	17	88.04	88.00	-8	14,323	-0.06%
2020/04/15	16	88.16	33	87.56	88.60	-17	14,254	-0.12%
2020/04/14	24	86.13	6	85.78	86.00	18	14,050	0.13%
2020/04/13	15	85.45	5	85.16	84.50	10	14,051	0.07%
2020/04/10	2	84.45	3	84.97	86.00	-1	14,058	-0.01%
2020/04/09	18	84.94	16	86.54	84.30	2	14,202	0.01%
2020/04/08	30	84.96	38	85.74	86.90	-8	14,166	-0.06%
2020/04/07	139	81.15	154	82.34	82.90	-15	13,825	-0.11%	大買/大賣/
2020/04/06	68	78.35	58	79.11	80.00	10	13,642	0.07%
2020/04/01	5	76.98	16	77.12	77.20	-11	13,501	-0.08%
2020/03/31	3	78.43	0	0.00	78.20	3	13,445	0.02%
2020/03/30	15	77.29	15	78.01	79.10	0	14,004	0.00%
2020/03/27	209	82.44	204	81.64	79.60	5	13,950	0.04%	大買/大賣/
2020/03/26	54	78.82	42	78.76	80.30	12	13,817	0.09%
2020/03/25	119	79.84	123	81.19	78.70	-4	13,737	-0.03%	大買/大賣/
2020/03/24	31	76.17	16	77.24	75.70	15	13,481	0.11%
2020/03/23	7	74.87	5	75.40	73.60	2	13,586	0.01%
2020/03/20	12	80.17	15	80.66	80.60	-3	13,512	-0.02%
2020/03/19	24	79.98	38	77.78	75.80	-14	13,392	-0.10%
2020/03/18	8	85.56	2	84.20	84.20	6	13,093	0.05%
2020/03/17	17	86.24	15	86.11	84.20	2	13,013	0.02%
2020/03/16	27	90.76	4	89.38	86.50	23	12,937	0.18%
2020/03/13	34	87.21	21	90.12	91.70	13	12,861	0.10%
2020/03/12	8	95.53	3	96.23	94.00	5	12,576	0.04%
2020/03/11	7	100.51	1	102.50	98.50	6	12,749	0.05%
2020/03/10	3	99.63	3	98.67	102.00	0	13,169	0.00%
2020/03/09	21	102.06	12	100.46	98.30	9	13,222	0.07%
2020/03/06	4	106.63	2	107.00	106.00	2	13,026	0.02%
2020/03/05	4	108.75	25.6	108.75	109.00	-21.6	12,961	-0.17%
2020/03/04	6	104.58	4	104.88	103.50	2	12,816	0.02%
2020/03/03	5	109.00	2	109.25	106.50	3	12,681	0.02%
2020/03/02	14	104.54	3	105.83	108.50	11	12,578	0.09%
2020/02/27	95	106.55	80	106.56	105.00	15	12,499	0.12%
2020/02/26	11	111.55	15	111.03	108.50	-4	12,399	-0.03%
2020/02/25	11	112.77	13	111.12	113.00	-2	12,235	-0.02%
2020/02/24	10	113.30	6	113.00	112.50	4	12,185	0.03%
2020/02/21	3	115.83	10	116.00	116.50	-7	12,075	-0.06%
2020/02/20	4	117.50	32	116.81	117.00	-28	12,027	-0.23%
2020/02/19	30	115.48	22.2	114.67	116.00	7.8	11,823	0.07%
2020/02/18	6	112.92	8	112.06	110.50	-2	11,515	-0.02%
2020/02/17	29	112.72	22	110.64	113.00	7	11,278	0.06%
2020/02/14	12	105.38	10	105.90	108.00	2	10,837	0.02%
2020/02/13	1	104.00	1	102.00	102.00	0	10,571	0.00%
2020/02/12	0	0.00	8	104.94	103.50	-8	10,678	-0.07%
2020/02/11	2	102.00	0	0.00	103.00	2	10,836	0.02%
2020/02/10	9	101.56	5	101.10	101.00	4	10,898	0.04%
2020/02/07	2	103.00	1	103.00	103.00	1	10,875	0.01%
2020/02/06	1	103.00	9	104.78	103.50	-8	11,007	-0.07%
2020/02/05	4	102.13	3	102.00	102.00	1	10,999	0.01%
2020/02/04	8	100.31	1	99.50	101.00	7	10,844	0.06%
2020/02/03	31	96.20	24.3	97.50	98.20	6.7	10,802	0.06%
2020/01/31	16	97.83	12	98.45	98.20	4	10,721	0.04%
2020/01/30	2	97.65	6	99.50	96.30	-4	10,834	-0.04%
2020/01/20	26	106.29	21	106.52	107.00	5	10,654	0.05%
2020/01/17	9	106.06	18	106.92	105.00	-9	10,615	-0.08%
2020/01/16	10	102.85	23	102.72	104.50	-13	10,371	-0.13%
2020/01/15	23	101.28	38	102.16	102.00	-15	10,274	-0.15%
2020/01/14	5	99.38	4	99.13	99.00	1	10,037	0.01%
2020/01/13	5	97.26	7	98.19	98.40	-2	10,064	-0.02%
2020/01/10	0	0.00	1	96.70	96.50	-1	10,379	-0.01%
2020/01/09	3	96.47	2	96.95	97.30	1	10,527	0.01%
2020/01/08	1	94.40	1	94.20	94.30	0	10,582	0.00%
2020/01/07	7	96.01	16	95.28	94.50	-9	10,940	-0.08%
2020/01/06	10	98.52	6	99.42	97.00	4	11,240	0.04%
2020/01/03	29	102.09	18	101.03	100.50	11	11,207	0.10%
2020/01/02	1	104.00	8	103.44	103.00	-7	11,089	-0.06%
2019/12/31	2	100.00	21	99.65	99.40	-19	10,868	-0.17%
2019/12/30	7	100.51	21	100.48	100.00	-14	10,903	-0.13%
2019/12/27	10	101.75	11	102.23	101.00	-1	10,860	-0.01%
2019/12/26	0	0.00	1	101.50	101.50	-1	10,872	-0.01%
2019/12/25	47	103.52	10	102.45	101.50	37	10,938	0.34%
2019/12/24	0	0.00	3	98.40	99.00	-3	10,393	-0.03%
2019/12/23	12	98.58	10	98.84	98.00	2	10,502	0.02%
2019/12/20	0	0.00	3	97.57	97.80	-3	10,555	-0.03%
2019/12/19	2	96.40	8	96.61	95.70	-6	10,832	-0.06%
2019/12/18	31	98.86	32	98.92	96.80	-1	10,922	-0.01%
2019/12/17	9	96.78	7	96.73	97.00	2	10,619	0.02%
2019/12/16	3	96.20	4	96.45	96.50	-1	10,560	-0.01%
2019/12/13	6	94.92	5	95.02	94.90	1	10,457	0.01%
2019/12/12	11	95.47	5	96.28	94.50	6	10,397	0.06%
2019/12/11	2	94.65	2	95.60	94.20	0	10,307	0.00%
2019/12/10	13	95.98	16	96.36	96.80	-3	10,287	-0.03%
2019/12/09	3	96.37	10	96.64	97.30	-7	10,214	-0.07%
2019/12/06	41	97.79	56	97.62	96.70	-15	10,146	-0.15%
2019/12/05	43	94.53	54	94.93	96.50	-11	9,750	-0.11%
2019/12/04	28	89.33	36	89.69	90.50	-8	9,211	-0.09%
2019/12/03	8	86.98	3	87.23	87.10	5	8,989	0.06%
2019/12/02	1	86.30	2	86.05	87.00	-1	8,999	-0.01%
2019/11/29	0	0.00	1	86.90	86.80	-1	9,037	-0.01%
2019/11/28	3	86.10	1	86.40	86.40	2	9,051	0.02%
2019/11/27	0	0.00	1	86.20	86.60	-1	9,125	-0.01%
2019/11/26	4	86.03	0	0.00	85.50	4	9,136	0.04%
2019/11/25	3	86.37	0	0.00	86.50	3	9,085	0.03%
2019/11/22	0	0.00	6	87.43	87.10	-6	9,060	-0.07%
2019/11/21	2	85.70	1	85.50	86.20	1	9,167	0.01%
2019/11/20	1	86.20	0	0.00	86.40	1	9,147	0.01%
2019/11/19	13	87.35	4	87.40	87.30	9	9,219	0.10%
2019/11/18	1	88.50	1	88.30	88.80	0	9,172	0.00%
2019/11/15	30	88.10	4	88.60	87.80	26	9,208	0.28%
2019/11/14	4	86.90	0	0.00	88.80	4	9,296	0.04%
2019/11/13	4	88.05	4	88.65	88.40	0	9,314	0.00%
2019/11/12	5	87.32	2	87.20	87.50	3	9,337	0.03%
2019/11/11	3	86.07	0	0.00	86.20	3	9,336	0.03%
2019/11/08	10	89.59	8	88.55	88.00	2	9,198	0.02%
2019/11/07	7	93.39	1	95.80	93.60	6	8,931	0.07%
2019/11/06	2	95.95	12	96.64	95.90	-10	8,881	-0.11%
2019/11/05	34	96.41	13	97.26	98.00	21	8,856	0.24%
2019/11/04	6	94.42	24	94.58	95.20	-18	8,702	-0.21%
2019/11/01	1	92.30	0	0.00	92.30	1	8,580	0.01%
2019/10/31	4	92.25	2	92.95	91.80	2	8,647	0.02%
2019/10/30	0	0.00	2	93.70	94.20	-2	8,573	-0.02%
2019/10/29	16	94.90	15.1	94.90	94.50	0.9	8,572	0.01%
2019/10/28	6	93.97	16	93.34	94.30	-10	8,454	-0.12%
2019/10/25	26	93.70	13	93.89	92.90	13	8,395	0.15%
2019/10/24	3.1	92.20	9.3	91.77	92.40	-6.2	8,285	-0.07%
2019/10/23	30	93.11	47.2	93.59	91.90	-17.2	8,312	-0.21%
2019/10/22	35	92.83	26	92.87	93.10	9	8,303	0.11%
2019/10/21	31	91.36	72	91.59	92.90	-41	8,247	-0.50%
2019/10/18	84	92.40	87	93.03	91.20	-3	8,137	-0.04%
2019/10/17	69	90.71	25	90.68	91.10	44	7,788	0.56%
2019/10/16	14	90.23	37	90.50	89.00	-23	7,667	-0.30%
2019/10/15	39	90.50	75	91.00	89.20	-36	7,584	-0.47%
2019/10/14	235	88.50	187	89.11	89.30	48	7,306	0.66%	大買/大賣/
2019/10/09	4	83.55	3	83.63	83.50	1	6,965	0.01%
2019/10/07	1	84.80	19	84.48	84.40	-18	7,055	-0.26%
2019/10/04	6	85.62	15	85.23	85.00	-9	7,053	-0.13%
2019/10/03	17	85.05	7	84.83	86.20	10	7,094	0.14%
2019/10/02	33	85.04	12	85.11	85.40	21	7,068	0.30%
2019/10/01	12	84.15	15	83.95	85.50	-3	7,054	-0.04%
2019/09/27	14	82.78	38	83.00	82.20	-24	6,981	-0.34%
2019/09/26	7	83.53	35	82.85	82.70	-28	7,004	-0.40%
2019/09/25	32	83.74	30	84.01	83.90	2	7,102	0.03%
2019/09/24	39	83.77	43	83.75	83.70	-4	7,306	-0.05%
2019/09/23	7	80.09	39	79.79	81.20	-32	7,012	-0.46%
2019/09/20	16	78.16	2	77.65	78.50	14	7,226	0.19%
2019/09/19	1	76.80	2	77.30	76.90	-1	7,288	-0.01%
2019/09/18	3	76.70	1	76.30	76.30	2	7,461	0.03%
2019/09/17	8	77.36	0	0.00	76.80	8	7,502	0.11%
2019/09/16	13	76.81	1	76.80	76.70	12	7,591	0.16%
2019/09/12	13	76.86	16	76.61	77.20	-3	7,719	-0.04%
2019/09/11	26	74.44	2	74.30	74.30	24	7,775	0.31%
2019/09/10	1	75.10	2	75.00	75.00	-1	7,927	-0.01%
2019/09/09	1	76.50	0	0.00	75.80	1	8,214	0.01%
2019/09/06	4	76.45	1	76.90	76.20	3	8,568	0.04%
2019/09/05	2	76.50	2	76.20	76.00	0	8,781	0.00%
2019/09/04	6	76.70	1	76.70	76.20	5	9,001	0.06%
2019/09/03	1	75.70	2	76.25	76.60	-1	9,084	-0.01%
2019/09/02	2	74.80	2	75.05	75.00	0	9,131	0.00%
2019/08/30	3	75.83	1	76.40	74.20	2	9,298	0.02%
2019/08/29	1	74.10	1	74.40	74.60	0	9,377	0.00%
2019/08/28	1	74.40	2	75.05	73.50	-1	9,430	-0.01%
2019/08/27	6	74.67	0	0.00	73.80	6	9,447	0.06%
2019/08/26	6	75.38	0	0.00	74.10	6	9,586	0.06%
2019/08/23	2	78.00	1	77.70	77.90	1	9,603	0.01%
2019/08/22	5	78.48	1	78.90	77.90	4	9,722	0.04%
2019/08/21	5	79.70	1	79.80	79.30	4	9,935	0.04%
2019/08/19	16	81.99	23	82.05	81.20	-7	10,388	-0.07%
2019/08/16	1	78.00	0	0.00	78.00	1	10,583	0.01%
2019/08/15	20	78.53	4	77.75	77.60	16	10,991	0.15%
2019/08/14	6	81.60	13	81.66	80.90	-7	11,107	-0.06%
2019/08/13	7	81.07	6	81.27	81.00	1	11,418	0.01%
2019/08/12	6	79.27	4	80.40	81.50	2	11,962	0.02%
2019/08/08	7	80.36	17	80.14	80.20	-10	12,172	-0.08%
2019/08/07	2	81.05	3	81.13	80.50	-1	12,557	-0.01%
2019/08/06	4	78.98	2	79.00	82.30	2	13,207	0.02%
2019/08/05	3	81.23	1	82.00	80.50	2	13,657	0.01%
2019/08/02	6	82.08	1	82.90	81.60	5	14,366	0.03%
2019/08/01	2	85.55	2	86.05	85.50	0	14,369	0.00%
2019/07/31	2	83.40	2	85.00	86.00	0	14,460	0.00%
2019/07/30	4	83.35	3	83.30	83.50	1	14,407	0.01%
2019/07/29	3	86.57	1	86.80	86.30	2	14,303	0.01%
2019/07/26	0	0.00	1	87.80	88.00	-1	14,319	-0.01%
2019/07/25	0	0.00	3	88.00	88.40	-3	14,315	-0.02%
2019/07/24	1	87.10	9	87.38	86.90	-8	14,296	-0.06%
2019/07/23	3	86.50	5	86.60	86.90	-2	14,345	-0.01%
2019/07/22	3	88.10	3	87.90	88.10	0	14,336	0.00%
2019/07/19	3	87.67	1	88.10	88.00	2	14,327	0.01%
2019/07/18	4	87.68	6	88.33	86.80	-2	14,457	-0.01%
2019/07/17	9	89.92	4	89.75	89.90	5	14,406	0.03%
2019/07/16	2	90.05	4	89.75	90.40	-2	14,443	-0.01%
2019/07/15	9	89.21	15	89.28	89.90	-6	14,399	-0.04%
2019/07/12	40	89.00	23.1	89.01	87.90	17	14,471	0.12%
2019/07/11	19	87.21	4	87.55	87.30	15	14,373	0.10%
2019/07/10	1	86.30	1	86.50	86.70	0	14,320	0.00%
2019/07/09	6	85.93	5	86.02	85.70	1	14,289	0.01%
2019/07/08	5	87.60	3	88.07	87.50	2	14,264	0.01%
2019/07/05	1	86.30	2	86.55	87.30	-1	14,345	-0.01%
2019/07/04	2	86.05	6	86.28	85.80	-4	14,340	-0.03%
2019/07/03	5	86.26	3	86.40	85.90	2	14,760	0.01%
2019/07/02	6.1	85.81	10	86.90	87.60	-4	14,660	-0.03%
2019/07/01	30	84.65	33	84.79	85.90	-3	14,475	-0.02%
2019/06/28	4	80.83	6.7	81.24	81.60	-2.7	14,182	-0.02%
2019/06/27	4	79.48	6	80.13	80.50	-2	14,223	-0.01%
2019/06/26	6	80.08	11	79.68	81.40	-5	13,871	-0.04%
2019/06/25	7	81.49	1	80.40	80.40	6	13,831	0.04%
2019/06/24	3	81.60	11	82.29	83.00	-8	13,652	-0.06%
2019/06/21	2	82.50	4.1	81.50	81.60	-2.1	13,619	-0.02%
2019/06/20	1	83.50	5	83.80	82.70	-4	13,550	-0.03%
2019/06/19	2	82.20	2	82.25	82.50	0	13,490	0.00%
2019/06/18	12	82.75	3	82.50	81.70	9	13,372	0.07%
2019/06/17	82.1	83.66	97	83.78	84.20	-15	13,326	-0.11%
2019/06/14	77	82.90	69	83.00	82.10	8	13,108	0.06%
2019/06/13	32	80.03	35	80.42	81.50	-3	12,776	-0.02%
2019/06/12	18	79.52	88	79.00	78.80	-70	12,622	-0.55%
2019/06/11	13	78.16	8	78.21	78.60	5	12,490	0.04%
2019/06/10	1	76.30	3	76.00	76.80	-2	12,428	-0.02%
2019/06/06	14	76.00	5	75.74	74.50	9	12,369	0.07%
2019/06/05	4	79.10	13.4	78.63	77.90	-9.4	12,215	-0.08%
2019/06/04	7	77.99	8	77.65	78.20	-1	12,311	-0.01%
2019/06/03	27	77.63	13	78.05	77.50	14	12,334	0.11%
2019/05/31	39	78.21	41	78.77	78.90	-2	12,294	-0.02%
2019/05/30	11	77.35	16	77.48	77.30	-5	12,162	-0.04%
2019/05/29	6	76.88	9	77.32	77.20	-3	12,097	-0.02%
2019/05/28	32	78.95	46	78.89	78.20	-14	12,127	-0.12%
2019/05/27	77	82.29	74	82.41	81.10	3	12,125	0.02%
2019/05/24	19	81.15	11	81.37	80.90	8	11,956	0.07%
2019/05/23	68	79.20	68	79.55	81.20	0	11,812	0.00%
2019/05/22	109	81.16	125	81.42	79.10	-16	11,547	-0.14%	大買/大賣/
2019/05/21	28	77.38	16	77.66	78.90	12	11,219	0.11%
2019/05/20	15	78.53	10	78.13	77.00	5	11,084	0.05%
2019/05/17	97	81.01	72	80.97	80.10	25	10,837	0.23%
2019/05/16	7	78.44	8	78.05	78.10	-1	10,412	-0.01%
2019/05/15	119	78.77	100	78.77	78.10	19	10,471	0.18%	大買/
2019/05/14	138	77.79	139	77.92	78.00	-1	10,559	-0.01%	大買/大賣/
2019/05/13	76	73.24	114	74.13	75.70	-38	10,001	-0.38%	大賣/
2019/05/10	134	72.13	154	72.13	72.80	-20	9,585	-0.21%	大買/大賣/
2019/05/09	5	69.72	2	68.85	68.20	3	8,933	0.03%
2019/05/08	13	69.08	12	69.18	69.30	1	8,874	0.01%
2019/05/07	0	0.00	2	67.70	67.70	-2	8,904	-0.02%
2019/05/06	7	66.61	2	66.95	67.30	5	9,224	0.05%
2019/05/03	13	68.72	15	68.79	68.20	-2	9,229	-0.02%
2019/05/02	3	67.30	1	67.10	67.30	2	9,228	0.02%
2019/04/30	7	66.49	3	66.83	66.80	4	9,352	0.04%
2019/04/29	2	67.05	1	66.90	67.00	1	9,419	0.01%
2019/04/26	2	69.50	6	69.50	69.50	-4	9,474	-0.04%
2019/04/25	6	70.15	11	70.80	71.20	-5	9,531	-0.05%
2019/04/24	22	72.10	19	72.16	70.30	3	9,697	0.03%
2019/04/23	0	0.00	2	69.65	70.00	-2	9,679	-0.02%
2019/04/22	10.4	71.73	23	71.66	70.50	-12.6	9,950	-0.13%
2019/04/19	5	69.60	10	70.14	70.60	-5	9,991	-0.05%
2019/04/18	62	70.54	29	70.47	68.60	33	10,232	0.32%
2019/04/17	9	69.62	7	69.79	69.10	2	10,246	0.02%
2019/04/16	6	68.85	3	68.80	69.30	3	10,261	0.03%
2019/04/15	1	68.60	1	68.50	68.30	0	10,465	0.00%
2019/04/12	2	68.50	2	67.75	67.70	0	10,741	0.00%
2019/04/11	8	70.26	11	69.99	68.80	-3	10,854	-0.03%
2019/04/10	4	71.20	8	71.36	71.40	-4	10,908	-0.04%
2019/04/09	144	72.69	150	72.80	71.80	-6	10,984	-0.05%	大買/大賣/
2019/04/08	3	68.77	0	0.00	68.60	3	10,831	0.03%
2019/04/03	0	0.00	2	67.70	67.80	-2	10,997	-0.02%
2019/04/02	8	69.00	7	68.70	68.40	1	11,241	0.01%
2019/04/01	4	68.93	13	69.02	68.20	-9	11,713	-0.08%
2019/03/29	2	66.90	5	66.92	67.40	-3	11,658	-0.03%
2019/03/28	3	67.33	3	67.80	66.60	0	12,023	0.00%
2019/03/27	7	67.06	5	66.90	66.90	2	12,525	0.02%
2019/03/26	3	66.90	0	0.00	67.70	3	12,713	0.02%
2019/03/25	2	66.90	0	0.00	66.60	2	12,950	0.02%
2019/03/22	2	69.25	1	68.20	68.20	1	13,122	0.01%
2019/03/21	1	68.50	4	68.45	68.40	-3	13,349	-0.02%
2019/03/20	5	67.98	6	68.07	67.80	-1	13,583	-0.01%
2019/03/19	6	66.83	7	66.93	66.80	-1	13,849	-0.01%
2019/03/18	0	0.00	1	65.20	65.70	-1	13,975	-0.01%
2019/03/15	6	65.08	6	65.12	64.80	0	14,310	0.00%
2019/03/14	25	64.93	3	64.50	64.30	22	14,582	0.15%
2019/03/13	29	65.32	8	65.49	65.70	21	14,874	0.14%
2019/03/12	7	66.87	5	67.02	66.00	2	15,052	0.01%
2019/03/11	6	65.57	6	65.93	65.90	0	15,288	0.00%
2019/03/08	26	66.07	7	66.29	65.10	19	15,954	0.12%
2019/03/07	5	68.82	34	70.07	67.90	-29	16,140	-0.18%
2019/03/06	0	0.00	1	71.30	70.30	-1	16,581	-0.01%
2019/03/05	2	70.60	20	70.14	70.60	-18	17,126	-0.11%
2019/03/04	21	70.94	32	71.58	70.50	-11	17,429	-0.06%
2019/02/27	123	71.61	630	71.65	71.40	-507	17,569	-2.89%	大買/大賣/鉅額交易
2019/02/26	23	72.61	67	71.45	72.60	-44	17,810	-0.25%
2019/02/25	608	69.75	4	69.35	69.80	604	17,952	3.36%	大買/鉅額交易
2019/02/22	4	71.50	16	70.64	70.10	-12	18,343	-0.07%
2019/02/21	23	71.03	13	71.47	71.20	10	18,311	0.05%
2019/02/20	8	72.54	7	71.77	71.10	1	18,314	0.01%
2019/02/19	3	70.93	2	71.55	72.00	1	18,362	0.01%
2019/02/18	5	72.00	6	71.53	70.80	-1	18,472	-0.01%
2019/02/15	9	70.77	23	72.43	70.50	-14	18,677	-0.07%
2019/02/14	117	73.51	115	73.78	72.80	2	18,739	0.01%	大買/大賣/
2019/02/13	64	71.51	72	71.61	74.30	-8	18,546	-0.04%
2019/02/12	11	67.14	15	66.96	67.60	-4	18,191	-0.02%
2019/02/11	6	65.67	8	65.85	65.60	-2	18,539	-0.01%
2019/01/30	4	66.00	3	65.43	64.50	1	18,765	0.01%
2019/01/29	16	65.18	16	64.88	65.20	0	18,788	0.00%
2019/01/28	30	65.64	30	65.76	65.50	0	18,875	0.00%
2019/01/25	38	64.85	39	64.86	64.40	-1	19,217	-0.01%
2019/01/24	11.2	62.57	11	63.00	62.50	0.2	19,111	0.00%
2019/01/23	1	61.50	2	61.80	63.10	-1	19,101	-0.01%
2019/01/22	17	62.56	13	63.44	62.00	4	19,326	0.02%
2019/01/21	8	63.98	6	64.70	63.70	2	19,436	0.01%
2019/01/18	6	63.90	9	63.73	64.30	-3	19,565	-0.02%
2019/01/17	33	63.70	35	65.08	63.60	-2	19,619	-0.01%
2019/01/16	61	63.90	65	64.44	64.90	-4	19,722	-0.02%
2019/01/15	118	62.61	131	61.59	62.90	-13	19,591	-0.07%	大買/大賣/
2019/01/14	45	61.30	40	61.88	61.40	5	19,557	0.03%
2019/01/11	56	63.89	104	63.88	63.30	-48	19,391	-0.25%	大賣/
2019/01/10	130	64.76	119	64.85	64.00	11	19,377	0.06%	大買/大賣/
2019/01/09	31	62.62	35	63.05	62.60	-4	19,169	-0.02%
2019/01/08	74	62.68	75	63.22	62.50	-1	19,230	-0.01%
2019/01/07	36	63.39	38	64.46	63.20	-2	19,279	-0.01%
2019/01/04	85	60.42	77	60.80	62.90	8	19,258	0.04%
2019/01/03	6	62.32	7	61.89	61.60	-1	19,106	-0.01%
2019/01/02	37	62.71	56	62.48	62.80	-19	19,093	-0.10%
2018/12/28	29	61.31	31	61.41	61.20	-2	19,120	-0.01%
2018/12/27	104	61.48	107	61.79	61.20	-3	19,189	-0.02%	大買/大賣/
2018/12/26	40	59.34	36	61.13	58.50	4	18,918	0.02%
2018/12/25	19	58.51	33	58.26	60.80	-14	18,881	-0.07%
2018/12/24	133	61.01	60	61.22	60.00	73	18,659	0.39%	大買/
2018/12/22	27	63.16	27	62.25	63.50	0	18,227	0.00%
2018/12/21	22	61.72	77	61.03	63.40	-55	18,292	-0.30%
2018/12/20	60.1	63.22	48	64.70	61.70	12.1	18,034	0.07%
2018/12/19	33	69.13	30	69.86	68.50	3	17,677	0.02%
2018/12/18	18	70.28	19	70.86	70.00	-1	18,106	-0.01%
2018/12/17	27	70.45	31	69.77	71.00	-4	18,198	-0.02%
2018/12/14	14	68.17	24	67.78	69.20	-10	18,092	-0.06%
2018/12/13	92	69.70	92	69.80	69.80	0	17,965	0.00%
2018/12/12	44	70.35	84	70.58	69.30	-40	17,838	-0.22%
2018/12/11	11	69.85	14	69.53	68.60	-3	17,780	-0.02%
2018/12/10	16.2	69.69	8	68.95	69.60	8.2	17,754	0.05%
2018/12/07	22	73.58	15	75.63	72.70	7	17,516	0.04%
2018/12/06	14	75.84	8	74.06	74.10	6	17,515	0.03%
2018/12/05	15	78.81	7	78.19	78.00	8	17,395	0.05%
2018/12/04	70	83.15	62	82.99	82.10	8	17,367	0.05%
2018/12/03	110	88.19	39	86.85	85.20	71	17,253	0.41%	大買/
2018/11/30	82	84.66	26	84.88	84.50	56	16,574	0.34%
2018/11/29	122	84.15	184	84.06	85.80	-62	16,135	-0.38%	大買/大賣/
2018/11/28	88	79.78	86	79.88	79.90	2	15,623	0.01%
2018/11/27	34	75.09	33	75.28	76.00	1	15,145	0.01%
2018/11/26	17	73.03	16	73.49	73.50	1	14,850	0.01%
2018/11/23	49	73.74	49	73.64	72.00	0	14,732	0.00%
2018/11/22	31	76.14	23	75.29	72.80	8	14,384	0.06%
2018/11/21	25	74.71	38	74.65	77.50	-13	13,991	-0.09%
2018/11/20	3	70.33	57	69.96	70.50	-54	13,555	-0.40%
2018/11/19	7	69.93	4	69.48	70.10	3	13,594	0.02%
2018/11/16	5	70.74	8	70.10	69.00	-3	13,591	-0.02%
2018/11/15	6	69.28	11	69.22	70.00	-5	13,639	-0.04%
2018/11/14	14	69.99	35	69.06	68.00	-21	13,554	-0.15%
2018/11/13	11	68.63	22	69.05	71.50	-11	13,511	-0.08%
2018/11/12	16	68.25	8	67.61	69.00	8	13,388	0.06%
2018/11/09	12	66.66	11	67.59	67.50	1	13,312	0.01%
2018/11/08	39	68.50	24	68.13	66.20	15	13,209	0.11%
2018/11/07	12	66.39	25	66.88	69.80	-13	12,822	-0.10%
2018/11/06	61	67.30	58	64.09	63.50	3	12,780	0.02%
2018/11/05	13	66.95	10	66.50	67.40	3	12,809	0.02%
2018/11/02	70	66.03	62	66.13	66.40	8	12,814	0.06%
2018/11/01	56	61.86	8	61.88	63.30	48	12,502	0.38%
2018/10/31	0	0.00	3	57.60	57.60	-3	12,443	-0.02%
2018/10/30	31	51.61	33	51.61	52.40	-2	12,483	-0.02%
2018/10/29	11	49.39	8	49.16	51.80	3	12,405	0.02%
2018/10/26	21	49.59	15	49.44	47.10	6	12,467	0.05%
2018/10/25	3	51.60	7	51.01	50.40	-4	12,546	-0.03%
2018/10/24	5	56.82	18	56.41	56.00	-13	12,412	-0.10%
2018/10/23	9	59.96	3	59.47	58.30	6	12,263	0.05%
2018/10/22	13	61.43	5	62.08	61.90	8	12,230	0.07%
2018/10/19	11	62.12	1	62.20	61.80	10	12,158	0.08%
2018/10/18	38	66.36	37	65.90	65.30	1	12,057	0.01%
2018/10/17	13	65.24	22	65.23	65.20	-9	11,952	-0.08%
2018/10/16	43	65.74	25	65.57	64.00	18	11,921	0.15%
2018/10/15	15	63.62	13	63.26	63.10	2	11,781	0.02%
2018/10/12	6	64.28	3	64.03	64.10	3	11,722	0.03%
2018/10/11	57	64.08	56	64.46	63.50	1	11,552	0.01%
2018/10/09	25	69.52	25	69.88	70.50	0	11,443	0.00%
2018/10/08	8	67.46	11	68.52	68.00	-3	11,287	-0.03%
2018/10/05	3	72.90	3	72.37	70.00	0	11,098	0.00%
2018/10/04	2	74.95	3	75.27	75.80	-1	10,937	-0.01%
2018/10/03	10	77.35	3	75.63	74.90	7	10,944	0.06%
2018/10/02	3	79.33	5	79.28	78.50	-2	10,874	-0.02%
2018/10/01	15	79.50	18	79.07	79.90	-3	10,996	-0.03%
2018/09/28	7	78.77	7	78.19	78.40	0	11,180	0.00%
2018/09/27	3	77.90	0	0.00	77.30	3	11,181	0.03%
2018/09/26	38	77.83	41	77.94	79.50	-3	11,262	-0.03%
2018/09/25	258	81.11	243	81.50	78.10	15	11,179	0.13%	大買/大賣/
2018/09/21	65	78.55	55	80.67	81.50	10	10,708	0.09%
2018/09/20	11	74.45	11	74.86	74.60	0	10,431	0.00%
2018/09/19	7	76.04	8	76.21	74.30	-1	10,444	-0.01%
2018/09/18	6	72.57	0	0.00	73.90	6	10,448	0.06%
2018/09/17	48	74.30	39	74.07	74.70	9	10,570	0.09%
2018/09/14	35	69.75	55	68.93	72.10	-20	10,320	-0.19%
2018/09/13	34	66.07	14	66.26	65.60	20	10,254	0.20%
2018/09/12	235	66.60	228	66.76	64.40	7	10,255	0.07%	大買/大賣/
2018/09/11	33	69.57	33	69.84	69.50	0	10,055	0.00%
2018/09/10	15	70.14	12	69.99	69.50	3	9,872	0.03%
2018/09/07	11	81.56	10	81.84	77.20	1	9,740	0.01%
2018/09/06	2	85.00	2	84.85	85.00	0	9,688	0.00%
2018/09/05	1	85.20	0	0.00	84.30	1	9,854	0.01%
2018/09/03	1	82.90	0	0.00	83.80	1	10,218	0.01%
2018/08/31	1	86.50	1	86.30	88.00	0	10,583	0.00%
2018/08/30	28	89.31	29	89.48	87.50	-1	10,763	-0.01%
2018/08/29	4	87.40	4	87.10	87.40	0	11,085	0.00%
2018/08/28	1	88.00	0	0.00	87.40	1	11,507	0.01%
2018/08/27	1	87.30	2	87.20	88.20	-1	11,612	-0.01%
2018/08/24	1	83.40	1	84.00	84.50	0	11,737	0.00%
2018/08/23	2	86.10	0	0.00	85.20	2	12,123	0.02%
2018/08/22	3	84.00	43	83.64	87.30	-40	12,328	-0.32%
2018/08/21	2	86.45	1	86.20	86.60	1	12,292	0.01%
2018/08/20	4	87.53	5	85.26	84.20	-1	12,374	-0.01%
2018/08/17	3	93.07	0	0.00	90.20	3	12,304	0.02%
2018/08/16	1	90.90	1	90.80	92.80	0	12,390	0.00%
2018/08/15	0	0.00	1	90.50	90.30	-1	12,514	-0.01%
2018/08/14	10	89.66	10	89.67	91.50	0	12,602	0.00%
2018/08/13	5	89.82	72	85.85	88.40	-67	12,638	-0.53%
2018/08/10	30	95.22	29	95.54	93.00	1	12,649	0.01%
2018/08/09	3	97.00	9	96.21	96.10	-6	12,911	-0.05%
2018/08/08	64	100.19	60	102.08	95.60	4	13,595	0.03%
2018/08/07	12	102.33	12	102.25	102.50	0	13,996	0.00%
2018/08/06	5	98.40	6	98.92	99.50	-1	14,580	-0.01%
2018/08/03	18	93.93	19	94.11	97.00	-1	15,125	-0.01%
2018/08/02	41	93.19	148	93.27	92.00	-107	15,089	-0.71%	大賣/鉅額交易
2018/08/01	34	100.37	48	100.48	99.20	-14	15,010	-0.09%
2018/07/31	8	107.44	2	105.00	105.00	6	15,036	0.04%
2018/07/30	1	107.00	3	107.83	107.00	-2	15,173	-0.01%
2018/07/27	21	111.95	23	112.76	113.00	-2	15,325	-0.01%
2018/07/26	12	112.38	4	112.00	110.00	8	15,574	0.05%
2018/07/25	0	0.00	42	113.00	113.00	-42	15,812	-0.27%
2018/07/24	2	109.00	2	108.50	112.00	0	15,928	0.00%
2018/07/20	15	116.53	4	117.25	115.00	11	16,295	0.07%
2018/07/19	4	112.50	5	114.90	115.50	-1	16,418	-0.01%
2018/07/18	4	112.63	0	0.00	109.50	4	16,549	0.02%
2018/07/17	1	115.50	0	0.00	115.00	1	16,632	0.01%
2018/07/16	2	116.00	3	115.67	116.50	-1	16,937	-0.01%
2018/07/13	4	116.88	4	116.75	114.50	0	17,483	0.00%
2018/07/12	1	113.50	2.1	115.00	116.00	-1.1	17,768	-0.01%
2018/07/11	43	112.64	44	113.20	113.00	-1	18,121	-0.01%
2018/07/10	2	116.50	0	0.00	115.00	2	18,706	0.01%
2018/07/09	24	113.92	20	114.05	114.00	4	19,373	0.02%
2018/07/06	8	110.19	6	111.58	117.50	2	19,510	0.01%
2018/07/05	10	107.90	9	108.78	107.00	1	19,568	0.01%
2018/07/04	27	107.85	41	110.10	107.00	-14	19,769	-0.07%
2018/07/03	1	115.50	7	115.64	115.50	-6	20,025	-0.03%
2018/07/02	9	117.38	1	119.00	115.50	8	20,029	0.04%
2018/06/29	1	124.00	3	123.83	123.00	-2	19,974	-0.01%
2018/06/28	3	124.67	5	124.70	123.00	-2	20,003	-0.01%
2018/06/27	223	125.22	203	126.16	128.00	20	20,283	0.10%	大買/大賣/
2018/06/26	15	130.33	50	127.99	125.00	-35	20,572	-0.17%
2018/06/25	1	122.50	4	123.38	127.00	-3	20,422	-0.01%
2018/06/22	16	124.69	4	125.13	124.00	12	20,571	0.06%
2018/06/21	3	126.17	6	126.67	129.00	-3	20,592	-0.01%
2018/06/20	11	123.41	11	122.59	123.00	0	20,819	0.00%
2018/06/19	24	125.06	4	124.50	124.00	20	21,083	0.09%
2018/06/15	37	128.00	70	127.98	128.00	-33	21,343	-0.15%
2018/06/14	3	125.67	6	127.00	127.50	-3	21,757	-0.01%
2018/06/13	9	127.06	9	127.17	127.50	0	22,584	0.00%
2018/06/12	11	128.36	15	128.90	128.00	-4	22,755	-0.02%
2018/06/11	46	123.13	11	123.86	125.50	35	22,574	0.16%
2018/06/08	67	119.28	53	119.66	120.50	14	22,440	0.06%
2018/06/07	30	125.28	22.1	125.34	125.00	8	22,077	0.04%
2018/06/06	52	124.31	44	125.83	128.00	8	22,058	0.04%
2018/06/05	31	127.73	71	132.67	122.50	-40	21,956	-0.18%
2018/06/04	11	136.32	12	136.79	136.00	-1	21,514	0.00%
2018/06/01	21	139.67	20.2	139.64	137.00	0.8	21,474	0.00%
2018/05/31	196	145.55	209	146.51	141.00	-13	21,435	-0.06%	大買/大賣/
2018/05/30	39	143.65	29	143.40	143.00	10	20,992	0.05%
2018/05/29	177	144.60	176	144.81	143.00	1	20,769	0.00%	大買/大賣/
2018/05/28	88	143.39	126	143.27	142.00	-38	20,607	-0.18%	大賣/
2018/05/25	72	140.56	83	140.12	140.00	-11	20,488	-0.05%
2018/05/24	13	137.69	11	137.68	138.00	2	20,424	0.01%
2018/05/23	12	138.13	12	137.88	137.00	0	20,377	0.00%
2018/05/22	77	138.99	50	139.25	136.50	27	20,225	0.13%
2018/05/21	31	139.90	19	139.71	141.00	12	20,225	0.06%
2018/05/18	216	137.35	202	138.33	139.00	14	20,217	0.07%	大買/大賣/
2018/05/17	45	139.24	36	141.43	136.50	9	20,166	0.04%
2018/05/16	101	144.59	107	146.29	141.50	-6	20,054	-0.03%	大買/大賣/
2018/05/15	78	144.63	146	146.07	141.00	-68	19,651	-0.35%	大賣/
2018/05/14	196	145.37	173	145.32	151.00	23	19,438	0.12%	大買/大賣/
2018/05/11	244	139.08	239	139.75	137.50	5	18,840	0.03%	大買/大賣/
2018/05/10	105	131.53	117	131.88	135.50	-12	18,366	-0.07%	大買/大賣/
2018/05/09	156	133.08	162	133.19	131.00	-6	18,655	-0.03%	大買/大賣/
2018/05/08	201	133.02	174.1	134.42	132.00	27	18,633	0.14%	大買/大賣/
2018/05/07	44	131.17	41	130.48	131.00	3	18,638	0.02%
2018/05/04	23	128.67	30	126.97	127.00	-7	18,647	-0.04%
2018/05/03	54	135.13	49	133.92	130.50	5	19,036	0.03%
2018/05/02	157	132.28	167	133.51	134.50	-10	19,101	-0.05%	大買/大賣/
2018/04/30	128	129.91	128	130.16	129.00	0	19,276	0.00%	大買/大賣/
2018/04/27	129.5	133.37	10	131.30	131.00	119.5	19,738	0.61%	大買/鉅額交易
2018/04/26	8.5	126.88	57	129.40	128.50	-48.5	20,196	-0.24%
2018/04/25	13	123.23	16.2	124.77	124.00	-3.2	20,437	-0.02%
2018/04/24	56	121.58	10	121.75	120.50	46	20,453	0.22%
2018/04/23	13	132.08	10	131.00	128.00	3	20,274	0.01%
2018/04/20	421.5	134.87	480	134.79	133.00	-58.5	20,187	-0.29%	大買/大賣/
2018/04/19	98.5	137.69	103.4	138.10	138.50	-4.9	19,928	-0.02%	大賣/
2018/04/18	165	131.95	169	131.64	133.00	-4	19,375	-0.02%	大買/大賣/
2018/04/17	159	133.28	183	133.90	127.50	-24	19,068	-0.13%	大買/大賣/
2018/04/16	118	133.44	115.4	132.57	139.00	2.6	18,751	0.01%	大買/大賣/
2018/04/13	412	125.93	466	126.06	130.00	-54	18,183	-0.30%	大買/大賣/
2018/04/12	105	118.96	111	119.82	120.00	-6	17,461	-0.03%	大買/大賣/
2018/04/11	40	118.03	38	118.09	116.50	2	17,297	0.01%
2018/04/10	49	116.63	68.1	116.49	115.50	-19.1	17,082	-0.11%
2018/04/09	114	111.42	279	110.16	115.50	-165	17,027	-0.97%	大買/大賣/鉅額交易
2018/04/03	104	106.19	163	106.79	105.50	-59	16,574	-0.36%	大買/大賣/
2018/04/02	31	106.29	30	107.50	105.00	1	16,475	0.01%
2018/03/31	9	106.72	1	106.50	106.50	8	16,428	0.05%
2018/03/30	381	108.29	468	109.07	107.50	-87	16,426	-0.53%	大買/大賣/
2018/03/29	290	107.68	251	108.53	107.50	39	16,147	0.24%	大買/大賣/
2018/03/28	107	102.51	125	103.15	102.00	-18	15,663	-0.11%	大買/大賣/
2018/03/27	19	103.87	10	104.10	104.50	9	15,543	0.06%
2018/03/26	31	100.14	16	100.60	100.50	15	15,389	0.10%
2018/03/23	39	100.99	20	100.50	99.10	19	15,300	0.12%
2018/03/22	569	108.67	509	109.12	105.50	60	14,998	0.40%	大買/大賣/
2018/03/21	78	108.32	186	108.23	107.00	-108	14,641	-0.74%	大賣/鉅額交易
2018/03/20	134	107.58	167.4	107.60	111.00	-33.4	14,362	-0.23%	大買/大賣/
2018/03/19	270	108.14	228	106.33	105.50	42	13,950	0.30%	大買/大賣/
2018/03/16	54.1	98.65	140	99.50	98.80	-85.9	13,064	-0.66%	大賣/
2018/03/15	9	95.96	14	95.74	96.10	-5	12,772	-0.04%
2018/03/14	17	96.32	5	95.80	95.80	12	12,853	0.09%
2018/03/13	12	98.03	71	98.33	97.20	-59	13,013	-0.45%
2018/03/12	40	97.47	35	97.52	97.30	5	13,020	0.04%
2018/03/09	41	95.44	32	94.98	95.60	9	12,930	0.07%
2018/03/08	14	92.05	18	91.74	91.80	-4	12,835	-0.03%
2018/03/07	11	91.97	8	90.96	90.90	3	12,893	0.02%
2018/03/06	47	91.16	42	91.28	91.50	5	13,000	0.04%
2018/03/05	7	88.31	7	87.59	87.50	0	13,032	0.00%
2018/03/02	4	88.90	4	88.48	88.90	0	13,097	0.00%
2018/03/01	8	89.15	6	89.68	89.10	2	13,126	0.02%
2018/02/27	6	90.57	226	90.71	89.80	-220	13,196	-1.67%	大賣/鉅額交易
2018/02/26	11	92.01	6	91.35	90.80	5	13,182	0.04%
2018/02/23	13	94.91	10	93.81	92.30	3	13,170	0.02%
2018/02/22	19	93.03	95	93.49	93.60	-76	13,360	-0.57%
2018/02/21	29.9	92.33	20	91.97	93.80	9.9	13,935	0.07%
2018/02/12	55	89.84	455	89.06	88.00	-400	13,860	-2.89%	大賣/鉅額交易
2018/02/09	29	89.89	32.1	89.61	89.00	-3.1	13,859	-0.02%
2018/02/08	61	94.94	34	95.00	93.70	27	13,774	0.20%
2018/02/07	472	98.06	193	97.71	96.10	279	13,596	2.05%	大買/大賣/鉅額交易
2018/02/06	83	96.71	72	94.11	92.50	11	13,462	0.08%
2018/02/05	60	97.32	20	98.55	101.50	40	13,530	0.30%
2018/02/02	158	100.14	156	99.97	99.90	2	13,821	0.01%	大買/大賣/
2018/02/01	297	103.71	357	105.53	102.00	-60	13,956	-0.43%	大買/大賣/
2018/01/31	126	98.62	157	100.58	101.50	-31	13,751	-0.23%	大買/大賣/
2018/01/30	164	99.57	147.1	101.45	100.50	17	13,742	0.12%	大買/大賣/
2018/01/29	250	96.09	227	97.19	99.50	23	13,513	0.17%	大買/大賣/
2018/01/26	378	101.42	310	103.74	94.40	68	13,519	0.50%	大買/大賣/
2018/01/25	208	99.80	14	98.86	100.00	194	13,241	1.47%	大買/鉅額交易
2018/01/24	324.1	99.42	52	99.42	99.00	272.1	13,005	2.09%	大買/鉅額交易
2018/01/23	262	98.37	129	98.30	97.50	133	12,675	1.05%	大買/大賣/鉅額交易
2018/01/22	119	94.33	220.3	95.45	97.60	-101.3	12,323	-0.82%	大買/大賣/鉅額交易
2018/01/19	105	86.69	133	86.98	88.80	-28	12,166	-0.23%	大買/大賣/
2018/01/18	16	83.70	28	82.76	83.70	-12	11,858	-0.10%
2018/01/17	5	81.52	7	81.89	81.40	-2	12,138	-0.02%
2018/01/16	6	81.98	4	82.03	81.50	2	12,388	0.02%
2018/01/15	35	81.83	4	81.50	81.90	31	12,650	0.25%
2018/01/12	5	80.18	5	80.40	80.00	0	13,230	0.00%
2018/01/11	9	78.77	9	79.14	79.10	0	13,565	0.00%
2018/01/10	8	80.38	7	80.63	79.00	1	13,939	0.01%
2018/01/09	25	82.58	25	82.37	81.50	0	14,253	0.00%
2018/01/08	6	81.45	6	81.20	81.20	0	14,810	0.00%
2018/01/05	17	83.23	16	82.01	81.70	1	15,666	0.01%
2018/01/04	39	81.55	24	81.78	81.40	15	16,200	0.09%
2018/01/03	22.1	80.49	24	81.41	81.60	-1.9	16,207	-0.01%
2018/01/02	9	76.22	9	76.32	76.30	0	16,057	0.00%