中美晶 (5483)-統一-敦南券商分點個股進出

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
192.5
漲跌
▼3.5
漲幅
-1.79%
成交量
4,499張
產業
上櫃半導體類股
1578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－統一-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	198.00	192.50	-1	7,644	-0.01%
2024/05/02	0.1	194.00	0	0.00	196.00	0.1	7,677	0.00%
2024/04/30	5	193.50	5.3	195.02	195.50	-0.3	7,715	0.00%
2024/04/29	0.1	193.50	0	0.00	194.50	0.1	7,770	0.00%
2024/04/26	0.2	192.50	0	0.00	192.50	0.2	7,809	0.00%
2024/04/25	2	192.00	0	0.00	191.50	2	7,832	0.03%
2024/04/24	3	195.50	0	0.00	194.00	3	7,903	0.04%
2024/04/23	0.2	189.00	0	0.00	188.50	0.2	7,969	0.00%
2024/04/22	2.1	189.48	3	189.33	188.50	-0.9	8,055	-0.01%
2024/04/19	3.1	193.16	1	193.50	192.00	2.1	8,008	0.03%
2024/04/17	1.1	202.09	0	0.00	202.00	1.1	8,054	0.01%
2024/04/16	3.4	200.79	1.2	200.00	199.00	2.3	8,071	0.03%
2024/04/15	0.5	208.90	0	0.00	208.50	0.5	7,963	0.01%
2024/04/12	0.4	210.93	0	0.00	211.50	0.4	7,933	0.00%
2024/04/11	4	208.75	1	210.00	210.00	3	7,977	0.04%
2024/04/10	1	211.50	11	212.50	211.00	-10	8,052	-0.12%
2024/04/09	11	209.50	1.1	211.03	210.50	10	8,170	0.12%
2024/04/08	13.1	208.51	16	211.50	210.50	-3	8,228	-0.04%
2024/04/03	3	211.50	0.2	212.00	211.00	2.8	8,250	0.03%
2024/04/02	2.2	210.06	1	210.50	209.50	1.2	8,294	0.01%
2024/04/01	4	208.75	0.2	209.77	208.00	3.8	8,371	0.05%
2024/03/29	41.2	213.82	41	216.62	214.50	0.2	8,349	0.00%
2024/03/28	17.2	217.60	10.2	217.04	215.00	7	8,105	0.09%
2024/03/27	8	216.81	19.8	217.38	223.50	-11.8	7,891	-0.15%
2024/03/26	17	217.91	0	0.00	214.00	17	7,710	0.22%
2024/03/25	4.1	222.15	0	0.00	220.00	4.1	7,706	0.05%
2024/03/22	7.1	225.59	3	228.50	224.00	4.1	7,788	0.05%
2024/03/21	10.3	233.21	16	233.25	232.50	-5.8	7,772	-0.07%
2024/03/20	20	236.65	27.1	237.58	240.00	-7.1	7,614	-0.09%
2024/03/19	20	217.20	18.1	222.71	226.00	2	7,048	0.03%
2024/03/18	1	205.50	2	207.75	207.50	-1	6,610	-0.02%
2024/03/15	3.1	207.44	0	0.00	207.50	3.1	6,664	0.05%
2024/03/14	10.2	212.28	9	214.11	208.50	1.2	6,596	0.02%
2024/03/13	4	216.25	6.9	219.83	215.50	-2.9	6,432	-0.05%
2024/03/12	3.6	213.83	5.2	211.60	214.50	-1.6	6,260	-0.03%
2024/03/11	9.7	210.23	0	0.00	209.00	9.7	6,205	0.16%
2024/03/08	6.2	212.57	6.2	212.61	209.00	0	6,145	0.00%
2024/03/07	11.1	198.95	11.1	200.99	200.50	0	5,714	0.00%
2024/03/05	0	0.00	1	194.50	197.00	-1	5,650	-0.02%
2024/03/04	0	192.50	0	0.00	193.50	0	5,690	0.00%
2024/03/01	0	0.00	30	190.00	189.50	-30	5,804	-0.52%
2024/02/29	30	186.50	0	0.00	185.50	30	5,752	0.52%
2024/02/27	0	0.00	10	186.20	186.00	-10	5,798	-0.17%
2024/02/23	0	0.00	11	188.14	187.00	-11	5,808	-0.19%
2024/02/22	1	187.00	0	0.00	188.50	1	5,836	0.02%
2024/02/21	1	186.00	0	0.00	185.50	1	5,847	0.02%
2024/02/20	10	186.00	0	0.00	186.00	10	5,879	0.17%
2024/02/19	0	0.00	2	185.50	184.50	-2	5,904	-0.03%
2024/02/16	2.4	181.88	0	0.00	184.00	2.4	5,919	0.04%
2024/02/15	16.2	182.58	16	184.50	184.00	0.2	5,927	0.00%
2024/02/02	1.1	191.09	2	192.00	191.00	-0.9	5,886	-0.02%
2024/01/26	2	193.25	21	193.00	192.50	-19	6,078	-0.31%
2024/01/25	2.2	196.45	2	198.00	195.00	0.2	6,152	0.00%
2024/01/24	3	202.33	20	202.15	203.50	-17	6,207	-0.27%
2024/01/23	12	199.42	23.1	198.95	201.00	-11.1	6,164	-0.18%
2024/01/22	9	196.17	3.1	197.53	196.00	5.9	6,117	0.10%
2024/01/19	0	0.00	2	197.00	197.50	-2	6,077	-0.03%
2024/01/18	1	191.94	1	194.50	195.50	0	6,074	0.00%
2024/01/17	2	192.75	2	191.50	191.00	0	5,984	0.00%
2024/01/16	15	194.80	5	195.20	196.00	10	5,862	0.17%
2024/01/15	2	199.50	0	0.00	201.00	2	5,754	0.03%
2024/01/12	1	198.00	10	199.50	200.00	-9	5,744	-0.16%
2024/01/11	114	200.24	107.2	200.05	200.00	6.8	5,675	0.12%	大買/大賣/
2024/01/10	0	0.00	4	195.25	196.50	-4	5,572	-0.07%
2024/01/08	0	0.00	6	192.50	192.50	-6	5,490	-0.11%
2024/01/05	6	191.17	0	0.00	191.50	6	5,465	0.11%
2024/01/04	0.3	191.33	1	193.00	191.50	-0.7	5,417	-0.01%
2024/01/03	7.3	193.57	4	194.50	193.00	3.3	5,373	0.06%
2024/01/02	3	194.67	3	195.50	201.00	0	5,226	0.00%
2023/12/29	5	194.50	3	194.67	196.00	2	5,147	0.04%
2023/12/28	16.1	198.00	0	0.00	196.00	16.1	5,112	0.31%
2023/12/27	12.4	200.44	7.2	200.33	200.50	5.2	5,047	0.10%
2023/12/26	2	201.75	7	203.64	207.50	-5	4,939	-0.10%
2023/12/25	1	196.50	2	198.50	198.50	-1	4,817	-0.02%
2023/12/22	1	198.00	2	197.50	199.00	-1	4,744	-0.02%
2023/12/21	1	196.00	4.1	196.78	198.50	-3.1	4,666	-0.07%
2023/12/20	4	198.63	2	198.75	198.00	2	4,595	0.04%
2023/12/19	7	196.44	1	200.50	200.50	6	4,467	0.14%
2023/12/18	0	0.00	12	197.80	200.50	-12	4,314	-0.28%
2023/12/15	2	195.50	7	195.93	197.50	-5	4,171	-0.12%
2023/12/14	10	188.00	5	189.50	191.50	5	3,986	0.13%
2023/12/13	1	188.00	1	188.00	187.50	0	3,933	0.00%
2023/12/12	3	190.83	16	188.13	190.50	-13	3,934	-0.33%
2023/12/11	4	185.25	0	0.00	185.50	4	3,931	0.10%
2023/12/08	1	186.00	2	185.75	184.50	-1	3,926	-0.03%
2023/12/07	0	0.00	8	186.06	183.50	-8	3,939	-0.20%
2023/12/06	1	181.50	3	185.17	184.50	-2	3,910	-0.05%
2023/12/05	5	179.80	2	180.00	180.50	3	3,885	0.08%
2023/12/04	2	184.00	1	183.50	183.00	1	3,840	0.03%
2023/12/01	0	0.00	1	184.00	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	1	186.00	3.1	185.11	185.00	-2.1	3,750	-0.06%
2023/11/28	5	182.50	6	183.25	182.00	-1	3,641	-0.03%
2023/11/27	2	178.00	16	178.56	177.50	-14	3,479	-0.40%
2023/11/24	0	0.00	1	179.00	179.00	-1	3,449	-0.03%
2023/11/22	0.1	174.00	0	0.00	173.50	0.1	3,373	0.00%
2023/11/21	5	176.30	4	176.00	175.00	1	3,346	0.03%
2023/11/20	1	175.00	1	175.50	175.00	0	3,336	0.00%
2023/11/17	0	0.00	1.5	176.83	177.50	-1.5	3,321	-0.05%
2023/11/16	1	176.00	1	175.00	176.50	0	3,282	0.00%
2023/11/15	1	174.50	0.2	174.00	174.00	0.8	3,243	0.02%
2023/11/14	1	173.01	0.1	174.50	173.50	0.9	3,212	0.03%
2023/11/13	2	175.00	2	177.00	175.50	0	3,173	0.00%
2023/11/10	0	0.00	4	175.00	175.00	-4	3,157	-0.13%
2023/11/09	2.2	171.95	0	0.00	172.50	2.2	3,140	0.07%
2023/11/08	5	173.50	0	0.00	172.50	5	3,184	0.16%
2023/11/07	4	174.13	0	0.00	175.00	4	3,141	0.13%
2023/11/06	7	174.21	5	175.20	175.00	2	3,148	0.06%
2023/11/03	4	173.00	5.2	172.50	173.00	-1.2	3,136	-0.04%
2023/11/02	3.1	170.74	5	171.00	173.00	-1.9	3,191	-0.06%
2023/11/01	6	168.17	2.3	167.65	170.00	3.7	3,118	0.12%
2023/10/30	0	0.00	1	164.00	164.50	-1	3,108	-0.03%
2023/10/27	3	160.83	5	161.20	161.50	-2	3,136	-0.06%
2023/10/26	4	159.75	0	0.00	159.00	4	3,209	0.12%
2023/10/25	0	0.00	6	162.33	162.50	-6	3,262	-0.18%
2023/10/24	0	0.00	1	162.50	161.00	-1	3,337	-0.03%
2023/10/23	1	160.50	2	161.50	161.50	-1	3,490	-0.03%
2023/10/20	4	160.38	0	0.00	161.50	4	3,591	0.11%
2023/10/19	1	162.50	0	0.00	162.50	1	3,703	0.03%
2023/10/18	0	0.00	1	165.00	163.50	-1	3,798	-0.03%
2023/10/17	6	167.50	10	166.00	166.00	-4	3,867	-0.10%
2023/10/16	0	0.00	1	166.50	166.00	-1	4,055	-0.02%
2023/10/13	4	165.63	13	165.69	166.00	-9	4,216	-0.21%
2023/10/11	5	164.10	4	163.75	164.50	1	4,611	0.02%
2023/10/06	3	162.00	0	0.00	161.50	3	4,943	0.06%
2023/10/05	0	0.00	2	161.25	162.00	-2	5,309	-0.04%
2023/10/04	1	158.50	0	0.00	159.00	1	5,327	0.02%
2023/09/21	2	159.75	0	0.00	158.00	2	5,345	0.04%
2023/09/18	0	0.00	2.1	165.05	165.00	-2.1	5,339	-0.04%
2023/09/15	2.2	165.93	23	165.67	166.50	-20.8	5,428	-0.38%
2023/09/14	2	163.50	1	162.50	164.00	1	5,382	0.02%
2023/09/13	1	160.50	0	0.00	161.00	1	5,290	0.02%
2023/09/12	0	0.00	3	160.00	161.00	-3	5,355	-0.06%
2023/09/11	0	0.00	2	157.50	157.00	-2	5,353	-0.04%
2023/09/08	2	156.00	0	0.00	155.50	2	5,383	0.04%
2023/09/07	1	158.50	2	160.25	158.00	-1	5,393	-0.02%
2023/09/06	1	157.50	0	0.00	158.50	1	5,367	0.02%
2023/09/05	1	159.00	1	158.50	160.00	0	5,363	0.00%
2023/09/04	0	0.00	12	158.50	160.00	-12	5,371	-0.22%
2023/09/01	1	158.50	1	159.00	158.50	0	5,370	0.00%
2023/08/31	0	0.00	1	156.50	156.50	-1	5,404	-0.02%
2023/08/28	1	153.00	1	155.00	154.50	0	5,477	0.00%
2023/08/24	4.1	154.00	0	0.00	154.50	4.1	5,537	0.07%
2023/08/23	11	155.45	0	0.00	155.00	11	5,562	0.20%
2023/08/22	0.1	154.00	1	153.00	153.00	-0.9	5,614	-0.02%
2023/08/21	0	154.00	1	154.00	153.50	-1	5,652	-0.02%
2023/08/18	9	154.11	3	155.83	154.00	6	5,687	0.11%
2023/08/17	2	153.75	1	156.00	156.50	1	5,682	0.02%
2023/08/16	1	151.50	0	0.00	152.00	1	5,669	0.02%
2023/08/15	12	153.96	1	154.50	153.00	11	5,663	0.19%
2023/08/14	1.1	155.00	0	0.00	154.50	1.1	5,662	0.02%
2023/08/10	1	158.50	2	158.00	158.50	-1	5,613	-0.02%
2023/08/09	9.1	159.45	0	0.00	160.00	9.1	5,595	0.16%
2023/08/08	13.1	160.93	0	0.00	161.50	13.1	5,567	0.24%
2023/08/07	0	0.00	1	166.50	167.50	-1	5,498	-0.02%
2023/08/04	2	163.75	1	165.50	165.50	1	5,469	0.02%
2023/08/02	5.2	166.22	0	0.00	163.00	5.2	5,465	0.10%
2023/08/01	2	169.75	0.1	170.00	168.50	1.9	5,424	0.04%
2023/07/31	4	173.50	1	173.00	171.50	3	5,375	0.06%
2023/07/28	7	170.00	0	0.00	171.00	7	5,311	0.13%
2023/07/27	4	168.38	2	170.00	169.50	2	5,230	0.04%
2023/07/26	1	173.50	4	167.50	165.50	-3	5,150	-0.06%
2023/07/25	3	176.33	5.5	175.68	175.50	-2.5	4,990	-0.05%
2023/07/24	5	180.70	12	180.54	180.50	-7	4,881	-0.14%
2023/07/21	3.1	177.58	2	179.50	180.00	1.1	4,755	0.02%
2023/07/20	1.4	181.10	2	182.25	181.50	-0.6	4,673	-0.01%
2023/07/19	4.1	183.89	7.1	181.92	179.00	-3	4,567	-0.06%
2023/07/18	1.1	182.00	1	182.50	183.00	0.1	4,378	0.00%
2023/07/17	9	183.94	3	184.17	182.00	6	4,233	0.14%
2023/07/14	6.5	180.81	10	181.90	185.00	-3.5	4,107	-0.09%
2023/07/13	12	179.21	19.4	178.41	177.50	-7.4	3,826	-0.19%
2023/07/12	12.5	172.64	17.2	169.34	176.50	-4.7	3,439	-0.14%
2023/07/11	2	162.50	0	0.00	162.50	2	3,081	0.06%
2023/07/10	0	0.00	1	160.50	160.00	-1	3,063	-0.03%
2023/07/07	1	158.50	0	0.00	159.00	1	3,079	0.03%
2023/07/06	2	161.25	1	162.00	161.00	1	3,086	0.03%
2023/07/05	3	162.00	0	0.00	161.50	3	3,110	0.10%
2023/07/04	2	161.00	2	162.00	161.50	0	3,100	0.00%
2023/07/03	2	162.50	1	162.50	162.50	1	3,123	0.03%
2023/06/30	6	160.50	1.1	160.55	161.50	4.9	3,136	0.16%
2023/06/29	0	0.00	0.2	159.50	159.00	-0.2	3,114	-0.01%
2023/06/28	1	157.50	0	0.00	158.00	1	3,117	0.03%
2023/06/27	1	159.50	2	160.75	157.50	-1	3,127	-0.03%
2023/06/26	2.2	155.18	2	157.25	157.00	0.2	3,104	0.01%
2023/06/21	4.1	157.66	0	0.00	156.00	4.1	3,097	0.13%
2023/06/20	2	161.25	1	160.50	160.50	1	3,024	0.03%
2023/06/19	1.1	162.95	0.2	162.50	162.00	0.9	3,062	0.03%
2023/06/16	0	0.00	14.3	162.46	164.00	-14.3	3,044	-0.47%
2023/06/15	0	0.00	1.1	160.55	161.50	-1.1	3,018	-0.04%
2023/06/14	2.2	159.80	3	160.17	160.00	-0.9	3,166	-0.03%
2023/06/13	5	159.60	1.4	159.73	159.50	3.6	3,155	0.12%
2023/06/12	1	157.50	1	157.50	157.00	0	3,149	0.00%
2023/06/09	1	156.50	0	0.00	156.50	1	3,167	0.03%
2023/06/08	1	156.51	1	156.50	156.00	0	3,152	0.00%
2023/06/07	1	158.50	21	158.50	159.00	-20	3,186	-0.63%
2023/06/06	2	157.50	0	0.00	157.00	2	3,200	0.06%
2023/06/05	5.2	160.02	2	159.75	160.00	3.2	3,184	0.10%
2023/06/02	5	157.50	1	157.50	158.00	4	3,186	0.13%
2023/06/01	5	157.20	0	0.00	157.00	5	3,168	0.16%
2023/05/31	1	159.50	1.3	159.04	159.00	-0.3	3,155	-0.01%
2023/05/30	5	159.00	2	159.50	159.00	3	3,136	0.10%
2023/05/29	0	0.00	14	159.82	159.50	-14	3,164	-0.44%
2023/05/26	3	157.83	1	158.00	158.50	2	3,150	0.06%
2023/05/25	0	0.00	1.2	155.17	156.50	-1.2	3,128	-0.04%
2023/05/24	0.2	155.00	0	0.00	155.50	0.2	3,096	0.01%
2023/05/23	0	0.00	1	154.50	153.00	-1	3,068	-0.03%
2023/05/22	2	150.50	3	153.00	153.00	-1	3,047	-0.03%
2023/05/19	2	152.00	0	0.00	151.00	2	3,023	0.07%
2023/05/18	1	152.00	2	153.00	152.50	-1	3,002	-0.03%
2023/05/17	3	149.50	2	150.50	150.50	1	2,987	0.03%
2023/05/16	1	149.50	0	0.00	148.50	1	2,967	0.03%
2023/05/15	0	0.00	4	149.13	148.50	-4	2,944	-0.14%
2023/05/12	5	147.00	0	0.00	147.00	5	2,956	0.17%
2023/05/11	3	147.17	0	0.00	146.50	3	2,950	0.10%
2023/05/10	2	150.75	0	0.00	151.00	2	2,928	0.07%
2023/05/09	1	152.00	1	151.50	151.00	0	2,947	0.00%
2023/05/08	7	153.00	6	153.00	154.50	1	2,946	0.03%
2023/05/05	0	147.50	1.4	147.65	148.00	-1.4	2,897	-0.05%
2023/05/04	1	145.50	1	144.00	145.00	0	2,945	0.00%
2023/05/03	1.2	147.07	1	146.50	147.00	0.2	2,980	0.01%
2023/05/02	0	0.00	1	149.50	150.00	-1	3,042	-0.03%
2023/04/28	0	0.00	1	147.50	147.50	-1	3,118	-0.03%
2023/04/27	1	146.50	0	0.00	146.50	1	3,122	0.03%
2023/04/26	0.2	143.50	0	0.00	144.50	0.2	3,125	0.01%
2023/04/25	0	0.00	2	145.00	144.00	-2	3,132	-0.06%
2023/04/24	2	148.50	0	0.00	148.00	2	3,116	0.06%
2023/04/21	2	150.00	1	152.00	149.00	1	3,251	0.03%
2023/04/20	1.2	151.50	11.1	151.59	149.00	-9.9	3,261	-0.30%
2023/04/19	0.1	152.98	0	0.00	151.50	0.1	3,293	0.00%
2023/04/18	3.1	154.81	0	0.00	153.00	3.1	3,307	0.09%
2023/04/13	0.1	155.00	0	0.00	154.00	0.1	3,363	0.00%
2023/04/12	1	156.00	0	0.00	156.00	1	3,362	0.03%
2023/04/11	1	158.00	1.1	157.55	157.00	-0.1	3,357	0.00%
2023/04/10	2	157.25	2	158.00	156.50	0	3,374	0.00%
2023/04/07	0	0.00	3	154.50	154.50	-3	3,330	-0.09%
2023/04/06	3	154.50	1	154.00	152.50	2	3,321	0.06%
2023/03/31	0	0.00	1	158.00	156.00	-1	3,311	-0.03%
2023/03/30	0	0.00	2	156.00	156.50	-2	3,324	-0.06%
2023/03/28	2	154.50	1	154.50	154.00	1	3,451	0.03%
2023/03/27	1	156.00	2	157.25	157.00	-1	3,461	-0.03%
2023/03/24	0.2	156.50	2	156.25	156.50	-1.9	3,506	-0.05%
2023/03/23	32	155.44	2	155.50	155.50	30	3,508	0.85%
2023/03/22	0	0.00	4	154.00	154.00	-4	3,486	-0.11%
2023/03/21	1.1	153.00	0	0.00	152.50	1.1	3,432	0.03%
2023/03/20	4	152.25	1	152.00	152.00	3	3,439	0.09%
2023/03/17	9	155.89	0	0.00	154.00	9	3,404	0.26%
2023/03/16	2	159.25	4	158.88	159.00	-2	3,238	-0.06%
2023/03/15	1	157.00	2	158.25	157.50	-1	3,260	-0.03%
2023/03/14	1.1	155.41	0	0.00	153.50	1.1	3,248	0.03%
2023/03/13	1	155.00	5	157.10	157.00	-4	3,238	-0.12%
2023/03/10	8	158.31	1	159.50	156.00	7	3,232	0.22%
2023/03/09	0	0.00	5	163.20	162.00	-5	3,243	-0.15%
2023/03/08	0	0.00	1	162.00	162.00	-1	3,232	-0.03%
2023/03/07	1	161.00	1.1	161.45	161.50	-0.1	3,229	0.00%
2023/03/06	2	159.00	0	0.00	159.50	2	3,222	0.06%
2023/03/03	1	158.50	2	158.00	158.00	-1	3,214	-0.03%
2023/03/02	0	0.00	3	158.83	158.50	-3	3,239	-0.09%
2023/03/01	2	154.50	2	158.25	159.50	0	3,243	0.00%
2023/02/24	5	160.30	0.2	160.00	159.00	4.8	3,199	0.15%
2023/02/23	0	0.00	5	162.80	164.50	-5	3,185	-0.16%
2023/02/22	2	158.50	0	0.00	160.00	2	3,228	0.06%
2023/02/21	0	0.00	4	162.00	161.50	-4	3,301	-0.12%
2023/02/20	0	0.00	2.2	161.50	161.50	-2.2	3,438	-0.06%
2023/02/17	4	160.25	3	160.50	161.00	1	3,612	0.03%
2023/02/16	0	0.00	4	161.13	162.00	-4	3,714	-0.11%
2023/02/15	9	159.06	4	160.00	157.50	5	3,886	0.13%
2023/02/14	5	161.60	0	0.00	161.50	5	3,988	0.13%
2023/02/13	2	160.50	2	161.50	162.00	0	4,029	0.00%
2023/02/10	7	163.43	4	162.00	163.00	3	4,154	0.07%
2023/02/09	0	0.00	1	165.00	166.00	-1	4,266	-0.02%
2023/02/08	1	164.00	1	164.50	165.00	0	4,329	0.00%
2023/02/07	7	161.93	4	163.13	163.00	3	4,319	0.07%
2023/02/06	4	160.63	1	159.50	159.50	3	4,351	0.07%
2023/02/03	2	166.50	4	166.00	165.50	-2	4,322	-0.05%
2023/02/02	2	167.75	2	167.25	168.00	0	4,322	0.00%
2023/02/01	0.2	164.50	1.1	164.45	165.00	-0.9	4,318	-0.02%
2023/01/31	3	162.33	6	162.67	162.50	-3	4,290	-0.07%
2023/01/30	6	160.17	11	160.77	160.50	-5	4,233	-0.12%
2023/01/17	1	155.50	1	156.50	156.00	0	4,179	0.00%
2023/01/13	1	155.00	1	156.00	155.00	0	4,252	0.00%
2023/01/12	3	157.17	1	158.00	156.50	2	4,267	0.05%
2023/01/11	0	0.00	4.1	160.01	161.50	-4.1	4,273	-0.10%
2023/01/10	0	0.00	1	156.50	156.50	-1	4,166	-0.02%
2023/01/09	1	155.00	8.1	154.64	156.00	-7.1	4,184	-0.17%
2023/01/06	2	150.50	2	149.51	150.50	0	4,186	0.00%
2023/01/05	1	146.00	1	146.00	146.50	0	4,272	0.00%
2023/01/04	2	146.25	2	145.50	145.00	0	4,313	0.00%
2023/01/03	0	0.00	3.1	141.89	145.50	-3.1	4,428	-0.07%
2022/12/30	1	139.50	1	140.50	139.50	0	4,437	0.00%
2022/12/29	3	138.17	1	139.50	138.50	2	4,461	0.04%
2022/12/28	3.2	139.80	0	0.00	138.00	3.2	4,519	0.07%
2022/12/26	0	0.00	1	144.00	143.00	-1	4,613	-0.02%
2022/12/23	1	141.50	0	0.00	143.50	1	4,740	0.02%
2022/12/22	0.1	146.00	3	145.83	145.50	-2.9	4,824	-0.06%
2022/12/21	3	143.17	0	0.00	143.00	3	4,939	0.06%
2022/12/20	10	147.30	2	145.75	144.00	8	5,049	0.16%
2022/12/19	2	151.75	6	152.67	153.50	-4	5,032	-0.08%
2022/12/16	6	154.25	1	153.50	153.50	5	5,039	0.10%
2022/12/15	3	157.50	3.1	158.66	158.50	-0.1	4,993	0.00%
2022/12/14	0	0.00	2	155.75	157.00	-2	5,017	-0.04%
2022/12/12	2	152.50	1	154.00	153.50	1	5,053	0.02%
2022/12/09	2	156.50	0	0.00	154.50	2	5,071	0.04%
2022/12/08	2	153.75	1	155.50	155.50	1	5,073	0.02%
2022/12/07	1.1	156.86	1	154.00	155.00	0.1	5,069	0.00%
2022/12/06	2	159.00	2	158.75	158.50	0	5,068	0.00%
2022/12/05	1	163.50	0	0.00	162.00	1	5,107	0.02%
2022/12/02	2.2	161.00	1	161.00	161.50	1.2	5,158	0.02%
2022/12/01	0	0.00	4	162.25	161.00	-4	5,195	-0.08%
2022/11/29	1	156.50	1	156.50	156.00	0	5,186	0.00%
2022/11/28	5	155.90	1	158.50	158.00	4	5,196	0.08%
2022/11/25	6	160.08	5	158.70	158.00	1	5,199	0.02%
2022/11/24	2	159.50	4	160.38	160.50	-2	5,219	-0.04%
2022/11/23	1	158.00	3	158.17	159.50	-2	5,266	-0.04%
2022/11/22	1	156.50	0	0.00	158.50	1	5,298	0.02%
2022/11/21	1	157.50	1	157.00	157.00	0	5,321	0.00%
2022/11/18	3.1	160.77	4.1	157.75	156.50	-1.1	5,346	-0.02%
2022/11/17	1	159.50	1	160.50	162.00	0	5,279	0.00%
2022/11/16	3	160.00	2	161.25	162.00	1	5,259	0.02%
2022/11/15	5	158.40	6.4	159.26	162.00	-1.4	5,155	-0.03%
2022/11/14	3.3	154.51	2.3	155.40	155.50	1.1	5,060	0.02%
2022/11/11	3	156.50	4.3	155.18	155.00	-1.3	5,034	-0.03%
2022/11/10	7	145.57	4.1	145.76	147.00	2.9	4,979	0.06%
2022/11/08	1	139.50	2.1	140.50	139.00	-1.1	4,940	-0.02%
2022/11/07	1	133.50	6.1	134.17	137.50	-5.1	4,873	-0.11%
2022/11/04	6.2	128.49	14.2	129.57	130.50	-8	4,890	-0.16%
2022/11/03	3	127.00	0	0.00	127.50	3	4,889	0.06%
2022/11/02	5	127.30	2	128.50	127.00	3	4,998	0.06%
2022/11/01	0	0.00	5	125.40	125.50	-5	5,005	-0.10%
2022/10/31	6	124.92	2	124.25	124.00	4	5,223	0.08%
2022/10/28	2	121.75	2	122.75	121.50	0	5,237	0.00%
2022/10/27	0	0.00	2.3	124.56	125.50	-2.3	5,201	-0.04%
2022/10/25	3	121.67	1	122.00	120.50	2	5,208	0.04%
2022/10/24	3	125.33	3.3	125.53	122.00	-0.3	5,200	-0.01%
2022/10/21	1	121.50	1	122.50	121.00	0	5,162	0.00%
2022/10/20	4	120.13	4.3	121.47	121.50	-0.3	5,159	0.00%
2022/10/19	0.5	122.46	0	0.00	120.50	0.5	5,171	0.01%
2022/10/18	1	122.50	0	0.00	122.50	1	5,159	0.02%
2022/10/17	4	118.25	5	119.60	121.50	-1	5,242	-0.02%
2022/10/14	3.3	121.93	5	122.70	121.50	-1.7	5,266	-0.03%
2022/10/13	12	119.50	10	120.35	117.00	2	5,300	0.04%
2022/10/12	1	122.00	1	124.50	123.00	0	5,252	0.00%
2022/10/11	2	125.75	0	0.00	122.00	2	5,282	0.04%
2022/10/07	1.2	133.30	11.7	133.20	131.00	-10.6	5,208	-0.20%
2022/10/06	2	135.50	0	0.00	136.50	2	5,207	0.04%
2022/10/05	19	137.71	6	134.67	135.50	13	5,209	0.25%
2022/10/04	0	0.00	1	133.50	133.00	-1	5,177	-0.02%
2022/10/03	1.1	127.64	1	128.00	129.00	0.1	5,154	0.00%
2022/09/30	3	125.83	2.2	128.68	131.00	0.8	5,141	0.02%
2022/09/29	4	133.63	80.2	131.49	131.00	-76.2	5,093	-1.50%
2022/09/28	8.1	135.64	9	134.94	132.00	-0.9	5,042	-0.02%
2022/09/27	3.3	138.91	2	138.50	140.50	1.3	4,938	0.03%
2022/09/26	5	149.80	20	149.53	148.50	-15	4,850	-0.31%
2022/09/23	11	159.18	4.3	158.02	157.00	6.7	4,901	0.14%
2022/09/22	0.3	156.20	10	155.00	156.50	-9.7	4,893	-0.20%
2022/09/21	3	159.50	5	156.70	157.00	-2	4,917	-0.04%
2022/09/20	4	162.25	0	0.00	161.50	4	4,902	0.08%
2022/09/19	2	160.25	1	161.50	159.50	1	4,929	0.02%
2022/09/16	4.1	162.72	0	0.00	160.50	4.1	4,974	0.08%
2022/09/15	3	165.67	1	166.00	164.00	2	5,015	0.04%
2022/09/14	4	162.63	5	164.00	165.00	-1	5,091	-0.02%
2022/09/13	1	167.00	1	167.00	167.00	0	5,132	0.00%
2022/09/12	6	167.58	3.3	167.70	168.50	2.7	5,211	0.05%
2022/09/08	2	165.25	3	163.67	163.50	-1	5,360	-0.02%
2022/09/07	3	158.17	2	158.50	158.50	1	5,372	0.02%
2022/09/06	1	163.00	2	162.00	163.50	-1	5,371	-0.02%
2022/09/05	3.2	162.63	0	161.50	162.00	3.2	5,435	0.06%
2022/09/02	6	165.75	4	166.75	166.00	2	5,510	0.04%
2022/09/01	2.2	165.18	5	164.30	164.50	-2.8	5,499	-0.05%
2022/08/31	3	167.50	0	0.00	167.50	3	5,561	0.05%
2022/08/30	4	166.25	4	166.38	168.00	0	5,559	0.00%
2022/08/29	3.2	161.37	1	161.00	161.00	2.2	5,496	0.04%
2022/08/26	9	168.39	8	166.88	166.50	1	5,514	0.02%
2022/08/25	12	166.16	2	166.75	167.00	10	5,535	0.18%
2022/08/24	3	165.67	2	165.50	164.00	1	5,560	0.02%
2022/08/23	2	162.75	2	164.25	166.00	0	5,648	0.00%
2022/08/22	4	165.88	18.3	164.86	164.50	-14.3	5,753	-0.25%
2022/08/19	3.2	166.84	1	166.00	166.00	2.2	5,751	0.04%
2022/08/18	3.2	167.84	5	168.10	169.00	-1.9	5,698	-0.03%
2022/08/17	18.2	167.20	4	166.50	167.50	14.2	5,659	0.25%
2022/08/16	0.2	163.75	3	161.83	163.00	-2.8	5,586	-0.05%
2022/08/15	3.1	161.32	0	0.00	160.00	3.1	5,515	0.06%
2022/08/12	2	162.50	2	161.75	161.50	0	5,470	0.00%
2022/08/11	1.2	161.75	7.4	159.23	161.00	-6.2	5,467	-0.11%
2022/08/10	1.3	156.38	2.5	155.50	156.50	-1.2	5,418	-0.02%
2022/08/09	1	154.50	11	155.36	155.50	-10	5,402	-0.19%
2022/08/08	1.3	149.92	3	149.17	151.50	-1.7	5,417	-0.03%
2022/08/05	14	147.04	7	145.79	149.00	7	5,544	0.13%
2022/08/04	1	136.50	1	137.50	139.00	0	5,368	0.00%
2022/08/01	0	0.00	2	142.00	141.50	-2	5,424	-0.04%
2022/07/29	2	143.75	1	142.50	142.50	1	5,481	0.02%
2022/07/28	2	143.50	0.2	142.84	142.00	1.8	5,588	0.03%
2022/07/27	0	0.00	1	142.50	143.00	-1	5,713	-0.02%
2022/07/26	0.2	142.25	1	142.50	141.50	-0.8	5,703	-0.01%
2022/07/22	3	146.17	4	145.88	146.00	-1	5,808	-0.02%
2022/07/21	2	144.75	2	145.00	145.50	0	5,817	0.00%
2022/07/20	2	142.00	3	142.00	142.00	-1	5,829	-0.02%
2022/07/19	4	139.00	1	139.50	139.00	3	5,823	0.05%
2022/07/18	0.1	142.00	2	143.00	144.50	-2	5,848	-0.03%
2022/07/15	1	138.50	3	140.83	141.00	-2	5,809	-0.03%
2022/07/13	1	139.00	1	141.00	138.50	0	5,750	0.00%
2022/07/12	2	137.25	4	137.00	136.50	-2	5,740	-0.03%
2022/07/11	2	141.00	12	140.96	141.00	-10	5,750	-0.17%
2022/07/08	14	141.39	4	140.63	140.50	10	5,736	0.17%
2022/07/07	3	138.33	2	138.75	138.50	1	5,719	0.02%
2022/07/06	4	135.13	2	134.75	133.00	2	5,828	0.03%
2022/07/05	1	136.00	2	139.00	138.00	-1	5,852	-0.02%
2022/07/04	1	137.00	0.2	137.00	137.50	0.8	5,854	0.01%
2022/07/01	3	137.00	2.3	135.87	139.00	0.7	5,867	0.01%
2022/06/30	2	143.00	0	0.00	141.00	2	5,781	0.03%
2022/06/29	1	143.50	1	146.00	145.50	0	5,775	0.00%
2022/06/27	8	150.50	11.3	150.95	152.00	-3.3	5,782	-0.06%
2022/06/24	1	147.00	0	0.00	147.00	1	5,751	0.02%
2022/06/23	0.1	140.50	0.5	140.50	143.50	-0.4	5,748	-0.01%
2022/06/22	10	146.50	10	147.50	143.00	0	5,747	0.00%
2022/06/21	1	144.50	1	144.50	146.50	0	5,723	0.00%
2022/06/20	6	144.92	1	142.50	142.50	5	5,801	0.09%
2022/06/17	7.2	149.44	6	151.17	150.00	1.2	5,724	0.02%
2022/06/16	2	162.00	0	0.00	156.50	2	5,598	0.04%
2022/06/15	1	160.50	1	163.50	162.00	0	5,656	0.00%
2022/06/14	3	160.00	2	160.25	160.50	1	5,814	0.02%
2022/06/13	3.1	162.95	1	161.00	161.50	2.1	5,805	0.04%
2022/06/10	1	170.50	2	171.00	171.00	-1	5,781	-0.02%
2022/06/09	2.1	173.00	2	172.74	173.00	0	5,831	0.00%
2022/06/08	0	0.00	1.1	170.00	170.00	-1.1	5,773	-0.02%
2022/06/06	2	167.75	2	170.00	171.00	0	5,863	0.00%
2022/06/02	3	168.67	3	169.83	170.00	0	5,915	0.00%
2022/06/01	5	171.40	11	170.50	169.50	-6	6,035	-0.10%
2022/05/31	3.2	170.06	1	171.50	172.50	2.2	5,993	0.04%
2022/05/30	14	167.93	5.1	169.24	170.50	8.9	5,949	0.15%
2022/05/27	1	162.00	2	163.25	162.00	-1	5,795	-0.02%
2022/05/26	2	161.75	1	161.00	159.00	1	5,807	0.02%
2022/05/25	1	157.00	5	159.80	161.00	-4	5,839	-0.07%
2022/05/24	1	157.50	0	0.00	156.50	1	5,923	0.02%
2022/05/23	1	163.50	0	0.00	162.50	1	5,895	0.02%
2022/05/20	1	162.50	0	0.00	163.50	1	5,960	0.02%
2022/05/19	2	159.25	3	162.67	162.50	-1	5,962	-0.02%
2022/05/18	2.4	164.00	7	165.50	164.50	-4.6	5,926	-0.08%
2022/05/17	3	160.33	4	160.88	163.50	-1	5,853	-0.02%
2022/05/16	15	161.50	14	162.11	158.50	1	5,876	0.02%
2022/05/13	27	160.24	31	160.02	160.50	-4	5,791	-0.07%
2022/05/12	2	152.25	1	156.00	152.00	1	5,708	0.02%
2022/05/11	2	155.00	0	0.00	155.00	2	5,794	0.03%
2022/05/10	5	153.10	4.3	150.30	155.00	0.7	5,921	0.01%
2022/05/09	5	152.30	3	153.33	151.00	2	6,010	0.03%
2022/05/06	4	154.13	4	155.50	156.00	0	6,134	0.00%
2022/05/05	1	159.00	2	158.00	157.50	-1	6,353	-0.02%
2022/05/04	4	153.38	4	154.50	153.00	0	6,409	0.00%
2022/05/03	2	148.25	2	148.25	149.50	0	6,360	0.00%
2022/04/29	2	149.25	3	151.00	149.00	-1	6,481	-0.02%
2022/04/28	2	146.00	3	147.17	146.50	-1	6,540	-0.02%
2022/04/27	1	140.00	6.1	139.19	145.00	-5.1	6,504	-0.08%
2022/04/26	3	147.00	3	146.33	146.00	0	6,482	0.00%
2022/04/25	1	145.50	1	147.00	148.00	0	6,546	0.00%
2022/04/22	2	154.00	0	0.00	152.50	2	6,512	0.03%
2022/04/21	4.1	157.84	3	158.67	157.50	1.1	6,574	0.02%
2022/04/20	4	156.25	1	159.00	156.00	3	6,663	0.05%
2022/04/19	14	157.79	12.1	156.97	156.50	1.9	6,912	0.03%
2022/04/18	1	156.00	2	157.00	156.50	-1	7,026	-0.01%
2022/04/15	16.1	156.72	9	157.89	156.00	7.1	7,085	0.10%
2022/04/14	7	161.71	7	162.79	161.50	0	7,253	0.00%
2022/04/13	2	161.75	2	161.75	162.50	0	7,328	0.00%
2022/04/12	14	159.57	14	159.86	159.50	0	7,483	0.00%
2022/04/11	5	165.20	8	166.44	165.50	-3	7,609	-0.04%
2022/04/08	4	170.50	3	171.17	172.00	1	7,770	0.01%
2022/04/07	5.1	173.52	4	175.50	171.50	1.1	7,741	0.01%
2022/04/01	6	174.83	1	175.00	176.50	5	7,802	0.06%
2022/03/31	2	177.25	1	178.00	177.00	1	7,894	0.01%
2022/03/30	1	181.00	1	181.00	178.50	0	7,942	0.00%
2022/03/29	2	177.25	1	178.50	176.50	1	8,113	0.01%
2022/03/28	3.1	175.32	6	176.58	176.50	-2.9	8,132	-0.04%
2022/03/25	9	181.61	10	181.50	179.50	-1	8,152	-0.01%
2022/03/24	0	0.00	11	180.27	183.00	-11	8,147	-0.14%
2022/03/23	7	182.71	3	183.33	182.00	4	8,170	0.05%
2022/03/22	1	178.50	7	179.21	180.00	-6	8,237	-0.07%
2022/03/21	4.1	178.59	4	178.88	178.50	0.1	8,264	0.00%
2022/03/18	4	177.38	1	180.00	177.50	3	8,286	0.04%
2022/03/17	14.1	179.29	13	177.15	180.00	1.1	8,312	0.01%
2022/03/16	11	169.36	8	169.94	170.50	3	8,352	0.04%
2022/03/15	1	170.00	4	166.88	166.00	-3	8,477	-0.04%
2022/03/14	15	174.53	4	172.88	173.00	11	8,660	0.13%
2022/03/11	3	170.67	1	173.00	171.50	2	8,657	0.02%
2022/03/10	7	178.00	6	175.17	174.50	1	8,672	0.01%
2022/03/09	0	0.00	3	172.00	172.50	-3	8,760	-0.03%
2022/03/08	9	170.83	5	171.50	169.00	4	8,757	0.05%
2022/03/07	17	172.79	16	172.31	173.00	1	8,744	0.01%
2022/03/04	0	0.00	1	183.50	183.00	-1	8,684	-0.01%
2022/03/03	8	183.81	6	183.50	183.50	2	8,852	0.02%
2022/03/02	8	184.25	8	185.56	185.00	0	8,955	0.00%
2022/03/01	1	185.50	1	186.50	187.00	0	9,107	0.00%
2022/02/25	2	185.25	3	182.67	182.00	-1	9,655	-0.01%
2022/02/24	3	188.00	2	181.50	183.00	1	9,843	0.01%
2022/02/23	1	188.50	2	190.75	192.00	-1	10,009	-0.01%
2022/02/22	0.3	190.00	1	191.00	188.50	-0.8	10,036	-0.01%
2022/02/21	1	195.00	3	194.83	194.50	-2	10,029	-0.02%
2022/02/18	1	195.00	1	192.00	195.00	0	10,098	0.00%
2022/02/17	2.1	193.77	3	193.33	193.50	-0.9	10,164	-0.01%
2022/02/16	2	195.00	2	192.50	192.50	0	10,203	0.00%
2022/02/15	6	194.50	4	194.25	192.50	2	10,212	0.02%
2022/02/14	8	195.63	4	195.00	194.00	4	10,191	0.04%
2022/02/11	6	200.33	1.1	202.91	201.50	4.9	10,126	0.05%
2022/02/10	13.1	204.01	25	203.84	204.00	-11.9	10,045	-0.12%
2022/02/09	5	199.30	2	200.25	198.50	3	9,887	0.03%
2022/02/08	16	198.13	5	199.90	200.00	11	9,855	0.11%
2022/02/07	11.5	196.02	11	198.18	199.00	0.5	9,741	0.00%
2022/01/26	3	209.17	2	209.50	209.50	1	9,557	0.01%
2022/01/25	1	213.00	2	211.00	212.50	-1	9,569	-0.01%
2022/01/24	3	210.00	6.4	210.70	216.00	-3.4	9,677	-0.04%
2022/01/21	11.4	205.72	4	205.75	205.50	7.4	9,695	0.08%
2022/01/20	8	212.88	5	212.70	212.50	3	9,574	0.03%
2022/01/19	2	213.00	3	212.17	214.50	-1	9,518	-0.01%
2022/01/18	9	218.61	7	218.78	217.00	2	9,440	0.02%
2022/01/17	3	223.17	3	222.17	223.50	0	9,339	0.00%
2022/01/14	13.1	222.68	8.3	222.84	222.50	4.7	9,318	0.05%
2022/01/13	6	231.92	6	232.08	229.00	0	9,210	0.00%
2022/01/12	15.3	234.07	20	233.20	231.00	-4.7	9,092	-0.05%
2022/01/11	3.2	230.17	13	226.08	225.50	-9.8	8,854	-0.11%
2022/01/10	4	232.50	4	232.50	233.50	0	8,784	0.00%
2022/01/07	14.1	233.61	10	234.70	235.00	4.1	8,773	0.05%
2022/01/06	8	241.81	5	242.40	242.50	3	8,574	0.03%
2022/01/05	24.3	244.48	38.1	246.10	247.00	-13.8	8,532	-0.16%
2022/01/04	9.1	243.12	29	240.19	245.00	-19.9	8,353	-0.24%
2022/01/03	41	239.63	12	239.88	231.50	29	8,080	0.36%
2021/12/30	3.1	236.33	3	236.50	236.00	0.1	7,912	0.00%
2021/12/29	13	237.81	4	236.13	236.50	9	7,927	0.11%
2021/12/28	3	236.00	3.2	235.94	235.00	-0.2	7,876	0.00%
2021/12/27	5	230.50	9.1	233.19	234.50	-4.1	7,835	-0.05%
2021/12/24	4	229.25	8.1	228.33	228.50	-4.1	7,779	-0.05%
2021/12/23	16.3	225.41	16	228.09	229.00	0.3	7,737	0.00%
2021/12/22	2	218.50	2	218.00	218.00	0	7,635	0.00%
2021/12/21	6	218.42	3.1	219.03	218.00	2.9	7,661	0.04%
2021/12/20	3	223.67	2	220.50	219.00	1	7,611	0.01%
2021/12/17	6	224.67	1.2	224.63	225.00	4.9	7,574	0.06%
2021/12/16	19.1	226.51	18	227.22	228.50	1.1	7,506	0.01%
2021/12/15	2	220.00	5	219.60	219.00	-3	7,348	-0.04%
2021/12/14	8	218.00	15	218.27	217.00	-7	7,303	-0.10%
2021/12/13	21.1	224.78	6	222.25	223.00	15.1	7,229	0.21%
2021/12/10	21.1	226.07	18	225.72	226.00	3.1	7,126	0.04%
2021/12/09	4.1	221.12	11.2	222.37	220.50	-7.1	6,926	-0.10%
2021/12/08	11	218.27	39.3	215.84	219.00	-28.3	6,752	-0.42%
2021/12/07	12	209.75	12.1	210.70	209.50	-0.1	6,534	0.00%
2021/12/06	16.1	212.72	3	213.00	212.00	13.1	6,504	0.20%
2021/12/03	54.1	211.24	45	212.46	211.50	9.1	6,549	0.14%
2021/12/02	4	205.13	4	204.88	205.00	0	6,505	0.00%
2021/12/01	7	206.29	2	207.75	206.50	5	6,555	0.08%
2021/11/30	0	0.00	9	209.17	207.00	-9	6,532	-0.14%
2021/11/29	16	205.06	15	203.13	205.00	1	6,545	0.02%
2021/11/26	9.3	203.97	3	203.83	200.50	6.3	6,407	0.10%
2021/11/25	10.1	214.15	6.1	213.64	212.50	4.1	6,371	0.06%
2021/11/24	12.2	214.43	38.2	219.25	215.00	-26	6,396	-0.41%
2021/11/23	20.1	207.50	23.3	206.80	207.00	-3.2	5,993	-0.05%
2021/11/22	21.3	204.94	15.3	204.20	205.50	6	5,969	0.10%
2021/11/19	4.1	196.98	21.2	198.25	195.00	-17.2	5,977	-0.29%
2021/11/18	9.2	195.12	5	196.60	196.00	4.2	6,058	0.07%
2021/11/17	4.3	196.46	4	197.38	198.00	0.3	6,094	0.00%
2021/11/16	2.1	194.50	10	195.80	194.50	-8	6,123	-0.13%
2021/11/15	6	193.50	2	195.25	193.50	4	6,196	0.06%
2021/11/12	5	195.00	9	196.89	193.00	-4	6,252	-0.06%
2021/11/11	1	195.00	2	194.25	193.00	-1	6,248	-0.02%
2021/11/10	33	192.29	3	193.50	194.00	30	6,319	0.47%
2021/11/09	3	194.50	3	195.33	194.50	0	6,353	0.00%
2021/11/08	22	193.30	2	193.25	191.50	20	6,364	0.31%
2021/11/05	6	192.92	7	193.43	193.00	-1	6,400	-0.02%
2021/11/04	3	192.17	1	194.00	190.50	2	6,437	0.03%
2021/11/03	13	191.38	10	192.45	192.00	3	6,483	0.05%
2021/11/02	14	198.29	16	194.19	191.50	-2	6,617	-0.03%
2021/11/01	24.1	197.12	24.1	195.36	197.00	0	6,518	0.00%
2021/10/29	18	190.42	7.1	189.23	189.50	10.9	6,392	0.17%
2021/10/28	2	183.25	7	182.64	183.00	-5	6,313	-0.08%
2021/10/27	2	182.75	4	182.38	182.50	-2	6,353	-0.03%
2021/10/26	1	182.00	2	182.25	182.00	-1	6,424	-0.02%
2021/10/25	4	177.25	6	179.67	180.50	-2	6,532	-0.03%
2021/10/22	4	179.63	4.2	181.36	179.00	-0.2	6,741	0.00%
2021/10/21	4.2	182.81	5	183.70	180.50	-0.9	6,876	-0.01%
2021/10/20	1	183.00	1	183.50	183.00	0	6,886	0.00%
2021/10/19	0.1	182.00	5	182.00	183.00	-4.9	7,066	-0.07%
2021/10/18	8	180.00	1	179.50	179.00	7	7,159	0.10%
2021/10/15	10	182.95	18	182.64	184.00	-8	7,337	-0.11%
2021/10/14	3	176.83	3	176.67	176.00	0	7,447	0.00%
2021/10/13	14	177.43	13	178.62	175.00	1	7,552	0.01%
2021/10/12	1	177.50	5	178.30	178.00	-4	7,673	-0.05%
2021/10/08	12	180.29	6	181.17	181.00	6	7,840	0.08%
2021/10/07	3	180.33	15.1	181.50	181.50	-12.1	8,099	-0.15%
2021/10/06	3	173.50	1.1	174.95	175.00	2	8,891	0.02%
2021/10/05	5	173.20	11	172.32	176.00	-6	8,968	-0.07%
2021/10/04	6	174.25	5.3	172.60	172.00	0.7	9,015	0.01%
2021/10/01	5.5	175.18	2.1	174.95	175.50	3.4	9,120	0.04%
2021/09/30	6	179.08	10	177.50	181.50	-4	9,188	-0.04%
2021/09/29	2.1	174.90	4	174.63	174.50	-1.9	9,180	-0.02%
2021/09/28	4	183.25	1	184.00	184.00	3	9,168	0.03%
2021/09/27	3	189.33	0	0.00	187.00	3	9,163	0.03%
2021/09/24	4	188.75	15	190.80	191.00	-11	9,278	-0.12%
2021/09/23	14	187.14	6	188.00	187.50	8	9,399	0.09%
2021/09/22	5.2	184.73	6	186.42	186.00	-0.8	9,675	-0.01%
2021/09/17	1	188.50	3	189.33	190.50	-2	9,671	-0.02%
2021/09/16	2	189.25	2	189.50	189.00	0	9,806	0.00%
2021/09/15	6	190.83	5	190.00	189.00	1	10,108	0.01%
2021/09/14	3	191.67	2	194.25	192.00	1	10,464	0.01%
2021/09/13	4	191.75	0.3	192.30	192.00	3.7	10,503	0.03%
2021/09/10	4.3	190.97	9.2	190.50	193.50	-5	10,554	-0.05%
2021/09/09	3	189.50	4.4	188.33	189.50	-1.4	10,705	-0.01%
2021/09/08	6	185.83	13	185.88	185.00	-7	10,742	-0.07%
2021/09/07	12.5	190.49	7	189.50	189.00	5.5	10,701	0.05%
2021/09/06	5.1	195.79	4	195.50	195.50	1.1	10,626	0.01%
2021/09/03	0	0.00	9.3	193.10	194.00	-9.3	10,585	-0.09%
2021/09/02	25	194.32	16.5	192.32	189.50	8.5	10,684	0.08%
2021/09/01	4.8	192.27	6.7	193.19	194.00	-1.9	10,842	-0.02%
2021/08/31	19	191.42	18.2	191.78	193.00	0.8	10,880	0.01%
2021/08/30	21	192.90	20.1	194.50	193.50	0.9	10,831	0.01%
2021/08/27	7.1	188.75	10.5	191.15	190.00	-3.4	10,694	-0.03%
2021/08/26	29.4	188.42	100.2	189.73	187.50	-70.8	10,631	-0.67%
2021/08/25	84.2	187.64	14.1	183.48	191.00	70.1	10,485	0.67%
2021/08/24	25.5	174.82	9.4	174.21	174.00	16.1	10,262	0.16%
2021/08/23	2.2	169.36	7.3	169.88	174.00	-5.1	10,224	-0.05%
2021/08/20	1.5	164.17	0.2	164.50	164.00	1.3	10,164	0.01%
2021/08/19	8	166.13	5.1	165.39	163.50	2.9	10,107	0.03%
2021/08/18	4	166.75	8.1	166.67	173.50	-4.1	10,062	-0.04%
2021/08/17	7	169.57	4	166.25	166.00	3	10,148	0.03%
2021/08/16	6	170.67	11	171.91	172.50	-5	10,093	-0.05%
2021/08/13	3.5	175.21	2.3	176.96	172.50	1.2	10,033	0.01%
2021/08/12	6.4	178.69	2.2	179.77	179.00	4.2	10,040	0.04%
2021/08/11	7	181.21	11.3	181.79	180.00	-4.3	10,077	-0.04%
2021/08/10	4.2	181.43	11.4	182.02	182.00	-7.2	10,147	-0.07%
2021/08/09	4	188.13	5.2	188.38	187.00	-1.2	10,205	-0.01%
2021/08/06	35.8	193.49	69.3	195.96	193.00	-33.5	10,262	-0.33%
2021/08/05	88.6	203.81	32.6	201.76	204.00	56	10,235	0.55%
2021/08/04	7	198.50	3.3	200.10	199.00	3.7	10,513	0.04%
2021/08/03	1.2	192.50	12.3	196.87	199.50	-11.1	10,820	-0.10%
2021/08/02	2.3	190.35	6	192.17	192.50	-3.7	10,893	-0.03%
2021/07/30	20.5	192.56	1	195.50	189.00	19.5	10,992	0.18%
2021/07/29	13	189.77	16.1	192.66	195.50	-3.1	11,203	-0.03%
2021/07/28	9.1	189.26	63.1	182.98	189.00	-54	11,474	-0.47%
2021/07/27	12.2	203.10	3.3	201.88	196.50	8.9	11,612	0.08%
2021/07/26	4	209.50	11	210.36	209.00	-7	11,672	-0.06%
2021/07/23	32.2	209.77	13	213.31	210.00	19.2	11,876	0.16%
2021/07/22	20.2	212.96	7	213.57	212.00	13.2	11,797	0.11%
2021/07/21	11	215.32	6.1	217.85	213.00	4.9	11,968	0.04%
2021/07/20	6	214.50	224	215.69	209.00	-218	12,128	-1.80%	大賣/鉅額交易
2021/07/19	7	215.93	6	217.33	216.00	1	12,481	0.01%
2021/07/16	11	210.64	31	214.84	217.00	-20	12,839	-0.16%
2021/07/15	102	213.62	54	213.75	213.50	48	13,757	0.35%	大買/
2021/07/14	26	209.69	22	211.39	210.50	4	14,389	0.03%
2021/07/13	280.1	210.06	106.4	217.66	215.50	173.7	14,242	1.22%	大買/大賣/鉅額交易
2021/07/12	4	199.00	6	199.75	200.50	-2	13,477	-0.01%
2021/07/09	3	196.50	2	196.75	196.00	1	13,427	0.01%
2021/07/08	30	197.27	28	196.93	196.00	2	13,477	0.01%
2021/07/07	2	197.00	9	197.22	197.00	-7	13,466	-0.05%
2021/07/06	5	193.30	0.5	192.50	192.50	4.5	13,458	0.03%
2021/07/05	40	193.00	2.1	194.74	194.50	37.9	13,610	0.28%
2021/07/02	1.1	187.23	3	189.17	189.50	-1.9	13,814	-0.01%
2021/07/01	6	189.75	6	188.92	187.00	0	13,871	0.00%
2021/06/30	6	195.75	7	195.36	193.00	-1	13,947	-0.01%
2021/06/29	76	199.57	77.4	196.42	192.00	-1.4	13,885	-0.01%
2021/06/28	1	189.00	3	191.17	191.50	-2	13,710	-0.01%
2021/06/25	6.5	193.69	51	195.37	191.00	-44.5	13,743	-0.32%
2021/06/24	36	192.07	173	189.91	194.50	-137	13,640	-1.00%	大賣/鉅額交易
2021/06/23	217	189.35	145.4	188.51	191.50	71.7	13,369	0.54%	大買/大賣/
2021/06/22	3	180.33	1	177.50	177.50	2	13,018	0.02%
2021/06/21	46	178.82	1	178.00	178.00	45	13,002	0.35%
2021/06/18	10	185.85	47	189.01	183.00	-37	12,987	-0.28%
2021/06/17	1	178.50	3	182.67	185.00	-2	12,867	-0.02%
2021/06/16	3	181.33	3	183.50	180.00	0	12,976	0.00%
2021/06/15	4.6	183.11	3	183.17	182.50	1.6	13,000	0.01%
2021/06/11	51	180.18	1	181.50	182.00	50	13,061	0.38%
2021/06/10	69	181.92	5	183.20	183.00	64	13,107	0.49%
2021/06/09	5	178.80	16	180.66	181.00	-11	12,969	-0.08%
2021/06/08	2.1	176.88	6	175.33	174.00	-3.9	12,752	-0.03%
2021/06/07	4	172.00	5	172.10	172.00	-1	12,733	-0.01%
2021/06/04	5	172.60	3	173.33	172.50	2	12,735	0.02%
2021/06/03	4	170.00	27	170.78	173.00	-23	12,838	-0.18%
2021/06/02	6	165.92	2	169.75	165.00	4	12,791	0.03%
2021/06/01	7	169.57	1	169.00	168.00	6	12,867	0.05%
2021/05/31	1	168.50	12	167.75	168.50	-11	12,884	-0.09%
2021/05/28	0	165.00	4	165.13	165.00	-4	12,907	-0.03%
2021/05/27	2	161.25	1	162.00	163.50	1	12,956	0.01%
2021/05/26	5	163.60	1	161.50	162.00	4	13,006	0.03%
2021/05/25	12	166.04	4.1	163.00	164.00	7.9	13,006	0.06%
2021/05/24	1	151.00	2.1	153.14	156.00	-1.1	13,123	-0.01%
2021/05/21	1	150.50	1	152.50	153.50	0	13,256	0.00%
2021/05/20	1	149.00	0	0.00	147.50	1	13,666	0.01%
2021/05/19	4	151.38	2	153.25	150.00	2	13,667	0.01%
2021/05/18	1.5	151.90	4	152.63	154.50	-2.6	13,701	-0.02%
2021/05/17	3	144.83	6	145.75	145.00	-3	13,815	-0.02%
2021/05/14	1	154.00	2	154.50	155.00	-1	13,665	-0.01%
2021/05/13	3	155.50	3	151.33	152.00	0	13,578	0.00%
2021/05/12	4	153.63	9	153.33	155.00	-5	13,449	-0.04%
2021/05/11	22	160.91	9.3	161.78	158.00	12.8	13,222	0.10%
2021/05/10	3	173.50	2	174.75	172.00	1	13,061	0.01%
2021/05/07	12	177.75	3	176.00	178.50	9	13,058	0.07%
2021/05/06	4	170.50	7.3	171.44	172.50	-3.3	13,022	-0.03%
2021/05/05	12	174.75	10.1	176.13	170.50	1.9	12,783	0.01%
2021/05/04	10	182.70	12.3	183.51	183.00	-2.3	12,559	-0.02%
2021/05/03	16	184.03	9.3	183.25	183.50	6.7	12,493	0.05%
2021/04/29	6.2	198.05	5	199.40	195.50	1.2	12,639	0.01%
2021/04/28	3	194.83	2	198.00	196.00	1	12,427	0.01%
2021/04/27	13.6	198.51	21	200.48	197.50	-7.4	12,426	-0.06%
2021/04/26	19.3	196.70	15.5	195.10	200.00	3.7	12,255	0.03%
2021/04/23	7	191.43	2.2	190.16	192.50	4.8	12,017	0.04%
2021/04/22	7.5	187.33	10.2	189.33	179.00	-2.7	11,844	-0.02%
2021/04/21	59.4	195.63	161.1	195.77	190.50	-101.7	11,537	-0.88%	大賣/鉅額交易
2021/04/20	111	189.86	32.5	184.17	190.00	78.6	10,641	0.74%	大買/
2021/04/19	1.1	172.77	7	172.29	173.00	-5.9	9,991	-0.06%
2021/04/16	3	170.33	1	169.50	169.50	2	10,055	0.02%
2021/04/15	1	167.00	1	169.00	169.00	0	10,170	0.00%
2021/04/14	5	166.40	4	167.50	168.50	1	10,245	0.01%
2021/04/13	18	170.64	1	172.00	170.00	17	10,377	0.16%
2021/04/12	0	0.00	5	169.70	170.50	-5	10,532	-0.05%
2021/04/09	3	172.00	3	171.17	170.00	0	10,767	0.00%
2021/04/08	12	177.29	12.1	176.75	176.00	-0.1	10,814	0.00%
2021/04/07	2.2	172.57	4	174.00	172.50	-1.8	10,851	-0.02%
2021/04/06	3	173.00	20	172.50	174.00	-17	11,465	-0.15%
2021/04/01	5	170.20	0	0.00	169.50	5	11,433	0.04%
2021/03/31	5	168.50	8	168.69	169.00	-3	11,478	-0.03%
2021/03/30	10	164.00	15	166.10	167.50	-5	11,564	-0.04%
2021/03/29	1	163.50	4	163.75	164.00	-3	11,816	-0.03%
2021/03/26	5	161.30	0	0.00	161.00	5	12,205	0.04%
2021/03/25	1	161.50	4	160.88	160.50	-3	12,361	-0.02%
2021/03/24	6	163.50	0	0.00	162.00	6	12,549	0.05%
2021/03/23	3	165.50	1	166.00	166.00	2	12,740	0.02%
2021/03/22	0	0.00	1.4	167.82	165.50	-1.4	12,974	-0.01%
2021/03/19	5	166.10	3	168.17	168.00	2	13,214	0.02%
2021/03/18	2	166.50	9	165.83	167.00	-7	13,270	-0.05%
2021/03/17	1	168.00	2	168.75	165.50	-1	13,845	-0.01%
2021/03/16	2	167.75	4	168.00	168.50	-2	14,131	-0.01%
2021/03/15	2	164.00	5.1	165.00	165.50	-3.1	14,731	-0.02%
2021/03/12	1	162.50	0	0.00	164.00	1	14,975	0.01%
2021/03/11	1	156.50	1	158.50	162.50	0	15,371	0.00%
2021/03/10	1	155.00	5	154.90	156.00	-4	15,671	-0.03%
2021/03/09	2	153.50	4	153.50	153.50	-2	16,368	-0.01%
2021/03/08	2	161.00	0	0.00	157.50	2	16,950	0.01%
2021/03/05	1	160.50	2	160.75	160.00	-1	18,104	-0.01%
2021/03/04	1	161.00	1	161.50	160.00	0	18,259	0.00%
2021/03/03	2	163.75	0	0.00	163.50	2	18,387	0.01%
2021/03/02	3	171.17	4	168.38	166.50	-1	18,602	-0.01%
2021/02/26	3	166.50	1	167.50	167.00	2	18,790	0.01%
2021/02/25	0	0.00	1.5	172.05	171.00	-1.5	19,109	-0.01%
2021/02/24	35	172.16	38	176.97	170.00	-3	19,236	-0.02%
2021/02/23	10	172.00	3.5	172.00	172.00	6.5	18,979	0.03%
2021/02/22	11.5	173.96	23	176.24	175.00	-11.5	18,860	-0.06%
2021/02/19	4	163.88	7	165.00	167.00	-3	18,511	-0.02%
2021/02/18	1	162.50	6.1	164.01	164.00	-5.1	18,916	-0.03%
2021/02/17	5	163.20	4	165.13	161.50	1	18,922	0.01%
2021/02/05	0	0.00	3	156.00	155.00	-3	18,760	-0.02%
2021/02/04	1	155.50	2	155.75	157.00	-1	18,906	-0.01%
2021/02/03	8	156.25	0	0.00	155.50	8	19,198	0.04%
2021/02/02	3	155.50	9	156.67	158.00	-6	19,247	-0.03%
2021/02/01	6	147.08	12	148.33	150.00	-6	19,361	-0.03%
2021/01/29	10	154.25	6	153.75	152.00	4	19,472	0.02%
2021/01/28	3	157.17	4	157.13	157.50	-1	19,406	-0.01%
2021/01/27	5.1	162.79	9	162.44	162.00	-3.9	19,456	-0.02%
2021/01/26	10	165.65	4	165.63	162.00	6	19,440	0.03%
2021/01/25	18	173.89	10.3	173.20	170.50	7.7	19,287	0.04%
2021/01/22	10.1	169.27	18.4	168.03	172.00	-8.3	18,999	-0.04%
2021/01/21	1	160.00	2.1	161.93	160.00	-1.1	18,678	-0.01%
2021/01/20	2.2	159.06	8	162.13	159.50	-5.9	18,700	-0.03%
2021/01/19	7.1	164.15	4	165.00	165.00	3.1	18,666	0.02%
2021/01/18	10.1	160.35	1	160.50	163.00	9.1	18,622	0.05%
2021/01/15	27	162.96	26	160.67	161.00	1	18,518	0.01%
2021/01/14	13	170.62	3	169.17	167.50	10	18,227	0.05%
2021/01/13	3	169.33	2	170.50	169.00	1	18,092	0.01%
2021/01/12	3	170.00	5	169.20	168.50	-2	17,950	-0.01%
2021/01/11	9.2	172.49	2	171.75	174.00	7.2	17,810	0.04%
2021/01/08	6.2	170.11	0	0.00	170.00	6.2	17,740	0.03%
2021/01/07	1	170.50	5	171.10	172.00	-4	17,767	-0.02%
2021/01/06	40	171.19	21	172.10	172.50	19	17,705	0.11%
2021/01/05	23	172.39	4.1	171.40	171.00	18.9	17,446	0.11%
2021/01/04	7	177.00	7	179.21	177.50	0	17,184	0.00%
2020/12/31	4	175.50	4	175.38	177.50	0	16,868	0.00%
2020/12/30	2.2	174.55	12	174.79	175.00	-9.8	16,663	-0.06%
2020/12/29	23.8	173.30	24	173.83	171.00	-0.2	16,395	0.00%
2020/12/28	4	167.00	2	168.50	169.00	2	15,706	0.01%
2020/12/25	8	166.00	7	165.57	167.50	1	15,544	0.01%
2020/12/24	4	166.88	4	168.50	165.00	0	15,449	0.00%
2020/12/23	2	166.00	3	167.67	168.00	-1	15,348	-0.01%
2020/12/22	14.1	165.02	7	165.14	162.50	7.1	15,141	0.05%
2020/12/21	4	159.75	2	161.25	160.50	2	14,756	0.01%
2020/12/18	17	162.74	10	162.75	161.50	7	14,595	0.05%
2020/12/17	16	166.28	6	166.75	166.50	10	14,418	0.07%
2020/12/16	4	167.13	24	167.81	170.00	-20	14,232	-0.14%
2020/12/15	35	168.49	8	165.00	163.00	27	13,968	0.19%
2020/12/14	15	169.43	14.1	169.78	168.50	1	13,701	0.01%
2020/12/11	42	167.00	25	166.82	168.00	17	13,705	0.12%
2020/12/10	9	167.89	0	0.00	168.00	9	13,190	0.07%
2020/12/09	9	171.56	18	171.22	172.00	-9	12,823	-0.07%
2020/12/08	2	156.75	6	158.08	159.00	-4	12,171	-0.03%
2020/12/07	15.1	153.97	10	153.05	154.50	5.1	11,949	0.04%
2020/12/04	11	159.68	15.1	160.10	160.00	-4.1	11,594	-0.04%
2020/12/03	11	157.64	11	158.82	160.00	0	11,330	0.00%
2020/12/02	28	149.30	23	151.15	154.00	5	10,718	0.05%
2020/12/01	35	148.24	40.2	146.64	144.50	-5.2	10,250	-0.05%
2020/11/30	11	142.14	14	143.32	143.50	-3	9,258	-0.03%
2020/11/27	5	128.10	7	129.21	130.50	-2	9,019	-0.02%
2020/11/26	8	127.94	14	128.07	129.00	-6	8,867	-0.07%
2020/11/25	15	125.30	5	122.40	122.00	10	8,601	0.12%
2020/11/24	1	124.00	8	123.88	125.00	-7	8,371	-0.08%
2020/11/23	5	119.10	9	119.11	120.00	-4	7,990	-0.05%
2020/11/20	2	116.50	1	116.50	116.50	1	7,791	0.01%
2020/11/19	1	115.00	3	116.50	117.00	-2	7,773	-0.03%
2020/11/18	3	115.50	22	115.98	116.00	-19	7,765	-0.24%
2020/11/17	9	117.89	8	117.88	115.50	1	7,764	0.01%
2020/11/16	1	115.00	2	114.50	115.00	-1	7,533	-0.01%
2020/11/13	1	114.00	4	113.50	113.50	-3	7,530	-0.04%
2020/11/12	6	112.75	4	112.75	112.50	2	7,548	0.03%
2020/11/11	5	110.50	8	112.94	114.00	-3	7,577	-0.04%
2020/11/10	11	107.68	3	107.67	107.50	8	7,456	0.11%
2020/11/09	2	108.75	5	108.50	110.00	-3	7,487	-0.04%
2020/11/06	7	107.36	24	107.13	106.00	-17	7,417	-0.23%
2020/11/05	0	0.00	2	104.00	103.50	-2	7,400	-0.03%
2020/11/04	2	103.25	1	103.00	103.50	1	7,491	0.01%
2020/10/30	1	99.90	0	0.00	99.60	1	7,843	0.01%
2020/10/29	1	99.90	2	100.20	99.90	-1	7,870	-0.01%
2020/10/28	2	103.00	1	102.50	101.50	1	7,984	0.01%
2020/10/27	2	102.75	1	103.50	104.00	1	8,025	0.01%
2020/10/26	1	103.00	2	103.75	103.00	-1	8,076	-0.01%
2020/10/23	2	103.00	0	0.00	103.00	2	8,305	0.02%
2020/10/22	0	0.00	50	102.25	102.00	-50	8,390	-0.60%
2020/10/21	0	0.00	19	102.29	101.50	-19	8,543	-0.22%
2020/10/20	0	0.00	2	101.25	101.00	-2	8,742	-0.02%
2020/10/19	2	101.75	0	0.00	102.00	2	8,987	0.02%
2020/10/16	1	101.50	4	102.13	101.00	-3	9,209	-0.03%
2020/10/15	11	102.41	13	102.27	102.50	-2	9,217	-0.02%
2020/10/14	3	100.33	95	99.41	100.50	-92	9,128	-1.01%
2020/10/12	1	98.20	0	0.00	98.00	1	9,314	0.01%
2020/10/08	2	98.70	3	99.17	98.70	-1	9,377	-0.01%
2020/10/07	2	98.60	2	98.65	99.00	0	9,472	0.00%
2020/10/06	1	97.70	2	98.60	98.50	-1	9,629	-0.01%
2020/10/05	5	98.04	2	97.95	97.90	3	9,893	0.03%
2020/09/30	0	0.00	5	96.60	96.80	-5	10,071	-0.05%
2020/09/29	2	96.45	1	97.40	96.10	1	10,245	0.01%
2020/09/28	2	97.05	3	96.83	96.00	-1	10,438	-0.01%
2020/09/25	12	94.78	2	96.60	94.40	10	10,471	0.10%
2020/09/24	5	98.26	1	98.20	97.20	4	10,491	0.04%
2020/09/23	3	98.93	2	99.60	99.90	1	10,527	0.01%
2020/09/22	4	98.78	1	99.20	98.50	3	10,541	0.03%
2020/09/21	0	0.00	1	100.00	100.00	-1	10,519	-0.01%
2020/09/18	116	102.50	0	0.00	102.00	116	10,529	1.10%	大買/鉅額交易
2020/09/17	36	103.00	5	103.10	103.00	31	10,545	0.29%
2020/09/16	28	104.30	14	104.64	103.00	14	10,542	0.13%
2020/09/15	3	102.33	20	102.35	103.00	-17	10,426	-0.16%
2020/09/14	0	0.00	1	101.00	100.50	-1	10,339	-0.01%
2020/09/11	1	100.50	6	100.50	100.50	-5	10,356	-0.05%
2020/09/10	7	102.86	7	101.29	100.50	0	10,358	0.00%
2020/09/09	21	100.93	3	101.33	102.00	18	10,349	0.17%
2020/09/08	3	100.17	1	100.50	100.50	2	10,338	0.02%
2020/09/07	79	101.67	49	101.96	100.00	30	10,388	0.29%
2020/09/04	56	100.71	94	100.84	102.50	-38	10,355	-0.37%
2020/09/03	4	97.93	4	98.65	101.00	0	10,503	0.00%
2020/09/02	1	97.40	1	97.50	97.30	0	10,847	0.00%
2020/09/01	3	95.83	4	95.48	96.80	-1	10,883	-0.01%
2020/08/31	2	96.35	1	96.10	96.40	1	10,959	0.01%
2020/08/28	2	97.25	0	0.00	97.40	2	11,085	0.02%
2020/08/27	0	0.00	21	98.52	98.40	-21	11,263	-0.19%
2020/08/26	0	0.00	2	97.80	97.80	-2	11,264	-0.02%
2020/08/25	4	98.35	1	98.70	97.50	3	11,271	0.03%
2020/08/24	16	97.15	1	98.00	98.00	15	11,270	0.13%
2020/08/21	2	96.35	2	96.40	97.10	0	11,267	0.00%
2020/08/20	28	96.78	13	98.39	95.60	15	11,224	0.13%
2020/08/19	0	0.00	11	104.50	101.50	-11	11,038	-0.10%
2020/08/18	21	102.71	4	103.88	104.00	17	11,024	0.15%
2020/08/17	9	104.06	4	104.25	104.00	5	11,026	0.05%
2020/08/14	78	103.09	36	103.07	103.50	42	10,886	0.39%
2020/08/13	3	103.50	5	103.10	101.00	-2	10,794	-0.02%
2020/08/12	22	102.32	14	102.86	103.00	8	10,709	0.07%
2020/08/11	23	104.20	35	104.46	102.50	-12	10,656	-0.11%
2020/08/10	4	101.75	10	102.00	101.50	-6	10,475	-0.06%
2020/08/07	5	102.30	20	102.98	100.00	-15	10,409	-0.14%
2020/08/05	91.1	100.03	3	100.30	99.30	88.1	10,260	0.86%
2020/08/04	8.1	98.39	1	97.20	98.90	7.1	10,378	0.07%
2020/08/03	3	98.30	8	97.09	97.00	-5	10,731	-0.05%
2020/07/31	8	98.20	0	0.00	98.00	8	10,755	0.07%
2020/07/30	10	95.07	5	96.30	97.80	5	10,717	0.05%
2020/07/29	8	94.84	7	94.19	94.50	1	10,733	0.01%
2020/07/28	12	96.08	9	96.71	94.50	3	10,724	0.03%
2020/07/27	21	96.43	8	97.71	95.30	13	10,641	0.12%
2020/07/24	10	98.52	18	97.57	96.10	-8	10,589	-0.08%
2020/07/23	8	100.63	1	100.50	100.00	7	10,450	0.07%
2020/07/22	3.9	107.62	18	107.44	108.00	-14.1	10,288	-0.14%
2020/07/21	26	105.85	10	105.95	106.00	16	10,074	0.16%
2020/07/20	4	103.38	5	104.10	103.50	-1	9,894	-0.01%
2020/07/17	5	103.00	10	102.45	103.00	-5	9,830	-0.05%
2020/07/16	14	102.25	1	104.50	102.00	13	9,847	0.13%
2020/07/15	3	102.67	2	101.00	101.00	1	9,773	0.01%
2020/07/14	7	101.64	0	0.00	101.50	7	9,928	0.07%
2020/07/13	15	105.03	15	104.57	104.50	0	10,021	0.00%
2020/07/10	2	102.50	1	104.50	102.50	1	10,149	0.01%
2020/07/09	11	105.14	11	105.59	106.00	0	10,110	0.00%
2020/07/08	10	103.40	8	102.81	102.50	2	9,882	0.02%
2020/07/07	1	98.80	2	100.40	99.50	-1	9,766	-0.01%
2020/07/06	2	100.00	14	100.49	100.00	-12	9,890	-0.12%
2020/07/03	3	97.33	22	97.43	97.80	-19	10,061	-0.19%
2020/07/02	0	0.00	9	96.49	97.00	-9	10,263	-0.09%
2020/07/01	4	95.58	1	95.80	95.40	3	10,373	0.03%
2020/06/30	10	94.30	4	94.13	94.90	6	10,424	0.06%
2020/06/29	4	93.03	0	0.00	93.00	4	10,470	0.04%
2020/06/24	2	94.00	1	93.80	94.00	1	10,531	0.01%
2020/06/23	0	0.00	2	93.80	93.90	-2	10,717	-0.02%
2020/06/22	21	93.60	25	93.80	93.10	-4	10,897	-0.04%
2020/06/19	4	94.13	4	93.65	93.90	0	11,175	0.00%
2020/06/18	5	92.34	1	92.70	92.10	4	11,317	0.04%
2020/06/17	0	0.00	2	92.45	92.40	-2	11,436	-0.02%
2020/06/16	1	91.40	2	91.75	92.10	-1	11,637	-0.01%
2020/06/15	1	90.80	7	91.27	90.50	-6	11,968	-0.05%
2020/06/12	20	89.50	1	90.70	91.50	19	12,126	0.16%
2020/06/11	1	91.60	0	0.00	91.50	1	12,253	0.01%
2020/06/10	1	94.20	5	94.98	95.40	-4	12,271	-0.03%
2020/06/09	9	95.88	3	95.90	94.20	6	12,514	0.05%
2020/06/08	12	96.64	12	95.89	99.00	0	12,338	0.00%
2020/06/05	1	92.20	2	92.25	91.80	-1	11,890	-0.01%
2020/06/04	1	91.10	2	92.00	91.60	-1	11,991	-0.01%
2020/06/03	4	91.78	3	91.73	91.40	1	12,099	0.01%
2020/06/02	1	91.40	3	91.33	91.50	-2	11,996	-0.02%
2020/06/01	1	88.80	0	0.00	89.00	1	11,938	0.01%
2020/05/28	1	89.10	0	0.00	89.10	1	12,162	0.01%
2020/05/27	3	89.17	0	0.00	88.70	3	12,309	0.02%
2020/05/26	0	0.00	3	89.37	89.30	-3	12,437	-0.02%
2020/05/25	2	87.80	2	87.10	89.20	0	12,565	0.00%
2020/05/22	2	88.75	0	0.00	88.30	2	12,598	0.02%
2020/05/21	0	0.00	4	89.10	89.00	-4	12,627	-0.03%
2020/05/20	8	88.65	1	88.40	88.00	7	12,646	0.06%
2020/05/19	5	89.14	3	89.03	88.50	2	12,805	0.02%
2020/05/15	2	87.00	0	0.00	87.00	2	13,274	0.02%
2020/05/14	3	89.53	3	90.43	88.20	0	13,690	0.00%
2020/05/13	1	91.50	1	90.90	91.00	0	13,873	0.00%
2020/05/12	4	91.92	6	91.80	90.90	-2	13,837	-0.01%
2020/05/11	10	92.12	7	91.87	92.20	3	13,890	0.02%
2020/05/08	6	90.95	10	91.03	90.60	-4	13,690	-0.03%
2020/05/07	0	0.00	6	88.10	87.10	-6	13,381	-0.04%
2020/05/06	1	87.90	0	0.00	87.20	1	13,392	0.01%
2020/05/05	6	87.95	3	87.80	88.50	3	13,445	0.02%
2020/05/04	3	86.70	1	87.00	86.90	2	13,527	0.01%
2020/04/30	7	88.77	12	88.56	89.10	-5	13,575	-0.04%
2020/04/29	0	0.00	4	86.78	87.00	-4	13,527	-0.03%
2020/04/28	6	86.72	0	0.00	86.50	6	13,593	0.04%
2020/04/27	0	0.00	8	85.40	86.20	-8	13,814	-0.06%
2020/04/24	4	84.18	0	0.00	84.70	4	13,917	0.03%
2020/04/22	1	84.10	1	85.20	85.10	0	14,263	0.00%
2020/04/21	8	86.51	3	87.97	84.40	5	14,573	0.03%
2020/04/20	0	0.00	31	87.59	87.50	-31	14,549	-0.21%
2020/04/17	26	88.31	21	88.17	86.40	5	14,507	0.03%
2020/04/16	35	87.68	5	88.12	88.00	30	14,323	0.21%
2020/04/15	15	87.68	12	88.13	88.60	3	14,254	0.02%
2020/04/14	0	0.00	34	85.77	86.00	-34	14,050	-0.24%
2020/04/13	17	85.48	0	0.00	84.50	17	14,051	0.12%
2020/04/10	21	84.73	11	85.25	86.00	10	14,058	0.07%
2020/04/09	3	85.83	12	86.90	84.30	-9	14,202	-0.06%
2020/04/08	26	84.08	60	84.79	86.90	-34	14,166	-0.24%
2020/04/07	24	82.68	34	81.83	82.90	-10	13,825	-0.07%
2020/04/06	13	77.20	22	77.47	80.00	-9	13,642	-0.07%
2020/04/01	14	77.07	0	0.00	77.20	14	13,501	0.10%
2020/03/31	3	79.43	27	78.81	78.20	-24	13,445	-0.18%
2020/03/30	2	78.55	1	79.10	79.10	1	14,004	0.01%
2020/03/27	7	81.56	12	81.86	79.60	-5	13,950	-0.04%
2020/03/26	39	79.35	6	78.87	80.30	33	13,817	0.24%
2020/03/25	25	79.59	13	79.57	78.70	12	13,737	0.09%
2020/03/24	7	77.30	5	76.84	75.70	2	13,481	0.01%
2020/03/23	7	74.91	2	76.25	73.60	5	13,586	0.04%
2020/03/20	17	80.20	7	80.86	80.60	10	13,512	0.07%
2020/03/19	9	79.24	13	79.35	75.80	-4	13,392	-0.03%
2020/03/18	7	84.64	3	86.37	84.20	4	13,093	0.03%
2020/03/17	2	87.00	4	86.50	84.20	-2	13,013	-0.02%
2020/03/16	5	89.22	4	88.85	86.50	1	12,937	0.01%
2020/03/13	10	89.72	24	88.34	91.70	-14	12,861	-0.11%
2020/03/12	26	94.76	18	94.22	94.00	8	12,576	0.06%
2020/03/11	10	99.96	16	101.85	98.50	-6	12,749	-0.05%
2020/03/10	21	100.24	17	101.32	102.00	4	13,169	0.03%
2020/03/09	10	100.51	3	99.90	98.30	7	13,222	0.05%
2020/03/05	4	107.38	32	107.86	109.00	-28	12,961	-0.22%
2020/03/04	31	104.98	0	0.00	103.50	31	12,816	0.24%
2020/03/03	3	109.50	2	109.25	106.50	1	12,681	0.01%
2020/03/02	8	107.31	8	106.88	108.50	0	12,578	0.00%
2020/02/27	20	106.53	18	105.97	105.00	2	12,499	0.02%
2020/02/26	12	111.92	2	109.75	108.50	10	12,399	0.08%
2020/02/24	4	113.88	1	112.50	112.50	3	12,185	0.02%
2020/02/21	14	115.79	12	116.42	116.50	2	12,075	0.02%
2020/02/20	14	116.82	9	116.78	117.00	5	12,027	0.04%
2020/02/19	4	112.88	8	115.13	116.00	-4	11,823	-0.03%
2020/02/18	9	113.28	11	113.18	110.50	-2	11,515	-0.02%
2020/02/17	11	112.09	33	113.76	113.00	-22	11,278	-0.20%
2020/02/14	30	105.98	7	105.21	108.00	23	10,837	0.21%
2020/02/13	2	102.00	14	103.36	102.00	-12	10,571	-0.11%
2020/02/12	3	103.50	7	104.71	103.50	-4	10,678	-0.04%
2020/02/11	12	101.58	2	102.50	103.00	10	10,836	0.09%
2020/02/10	6	101.00	2	102.25	101.00	4	10,898	0.04%
2020/02/07	2	103.00	5	103.50	103.00	-3	10,875	-0.03%
2020/02/06	9	104.61	17	103.59	103.50	-8	11,007	-0.07%
2020/02/05	2	102.75	4	103.38	102.00	-2	10,999	-0.02%
2020/02/04	6	100.67	6	101.07	101.00	0	10,844	0.00%
2020/02/03	2	96.55	135	94.51	98.20	-133	10,802	-1.23%	大賣/鉅額交易
2020/01/31	37	97.94	4	98.25	98.20	33	10,721	0.31%
2020/01/30	238	98.85	144	96.67	96.30	94	10,834	0.87%	大買/大賣/
2020/01/20	6	106.33	12	107.58	107.00	-6	10,654	-0.06%
2020/01/17	3	105.67	55	106.84	105.00	-52	10,615	-0.49%
2020/01/16	22.8	103.28	20	103.25	104.50	2.8	10,371	0.03%
2020/01/15	37.2	101.11	7	101.50	102.00	30.2	10,274	0.29%
2020/01/14	0	0.00	7	99.44	99.00	-7	10,037	-0.07%
2020/01/13	8	97.56	5	97.94	98.40	3	10,064	0.03%
2020/01/10	3	96.33	15	96.69	96.50	-12	10,379	-0.12%
2020/01/09	14	96.90	1	96.30	97.30	13	10,527	0.12%
2020/01/08	1	94.90	0	0.00	94.30	1	10,582	0.01%
2020/01/07	5	96.66	114	94.14	94.50	-109	10,940	-1.00%	大賣/鉅額交易
2020/01/06	7	98.99	14	97.81	97.00	-7	11,240	-0.06%
2020/01/03	16	101.61	36	101.97	100.50	-20	11,207	-0.18%
2020/01/02	4	103.50	19	102.87	103.00	-15	11,089	-0.14%
2019/12/31	15	99.41	1	99.60	99.40	14	10,868	0.13%
2019/12/30	17	100.38	20	100.35	100.00	-3	10,903	-0.03%
2019/12/27	10	102.75	2	102.75	101.00	8	10,860	0.07%
2019/12/26	12	101.58	0	0.00	101.50	12	10,872	0.11%
2019/12/25	56	102.64	23	102.17	101.50	33	10,938	0.30%
2019/12/24	91	98.28	2	98.25	99.00	89	10,393	0.86%
2019/12/23	14	99.12	5	98.16	98.00	9	10,502	0.09%
2019/12/20	2	97.65	2	97.60	97.80	0	10,555	0.00%
2019/12/19	3	96.57	0	0.00	95.70	3	10,832	0.03%
2019/12/18	27	99.53	29	97.66	96.80	-2	10,922	-0.02%
2019/12/16	55	96.30	2	95.90	96.50	53	10,560	0.50%
2019/12/13	1	94.00	0	0.00	94.90	1	10,457	0.01%
2019/12/12	2	95.60	5	95.74	94.50	-3	10,397	-0.03%
2019/12/11	0	0.00	3	95.03	94.20	-3	10,307	-0.03%
2019/12/10	1	96.40	0	0.00	96.80	1	10,287	0.01%
2019/12/09	0	0.00	25	96.84	97.30	-25	10,214	-0.24%
2019/12/06	26	97.63	4	98.33	96.70	22	10,146	0.22%
2019/12/05	11	95.47	28	95.01	96.50	-17	9,750	-0.17%
2019/12/04	1	89.80	22	89.73	90.50	-21	9,211	-0.23%
2019/11/29	0	0.00	2.1	86.50	86.80	-2.1	9,037	-0.02%
2019/11/28	0	0.00	1	86.40	86.40	-1	9,051	-0.01%
2019/11/27	1	86.50	0	0.00	86.60	1	9,125	0.01%
2019/11/26	3	86.03	0	0.00	85.50	3	9,136	0.03%
2019/11/25	2	87.00	0	0.00	86.50	2	9,085	0.02%
2019/11/22	1	86.70	1	87.50	87.10	0	9,060	0.00%
2019/11/21	1	85.10	11	85.16	86.20	-10	9,167	-0.11%
2019/11/20	2.3	86.62	1	86.30	86.40	1.3	9,147	0.01%
2019/11/19	2	87.00	0	0.00	87.30	2	9,219	0.02%
2019/11/15	3	88.53	0.3	87.80	87.80	2.8	9,208	0.03%
2019/11/14	1	86.90	6	87.60	88.80	-5	9,296	-0.05%
2019/11/13	3	88.30	3	88.90	88.40	0	9,314	0.00%
2019/11/12	2	87.40	1	87.20	87.50	1	9,337	0.01%
2019/11/11	8	87.45	0	0.00	86.20	8	9,336	0.09%
2019/11/08	13.3	88.98	0	0.00	88.00	13.3	9,198	0.14%
2019/11/07	3.4	94.49	21	93.10	93.60	-17.6	8,931	-0.20%
2019/11/06	8	96.48	9	96.71	95.90	-1	8,881	-0.01%
2019/11/05	16	96.36	11	96.93	98.00	5	8,856	0.06%
2019/11/04	0	0.00	5	94.54	95.20	-5	8,702	-0.06%
2019/11/01	1	92.30	0	0.00	92.30	1	8,580	0.01%
2019/10/30	2	93.45	0	0.00	94.20	2	8,573	0.02%
2019/10/29	7	95.00	4	94.08	94.50	3	8,572	0.03%
2019/10/28	1	94.20	1	93.60	94.30	0	8,454	0.00%
2019/10/25	3	93.47	4	93.68	92.90	-1	8,395	-0.01%
2019/10/24	1	92.20	1	92.00	92.40	0	8,285	0.00%
2019/10/23	6	92.75	3	93.00	91.90	3	8,312	0.04%
2019/10/22	10	93.00	0	0.00	93.10	10	8,303	0.12%
2019/10/21	7	91.47	8	92.58	92.90	-1	8,247	-0.01%
2019/10/18	9	92.41	9	92.44	91.20	0	8,137	0.00%
2019/10/17	1	90.20	4	91.00	91.10	-3	7,788	-0.04%
2019/10/16	3	89.97	1	91.60	89.00	2	7,667	0.03%
2019/10/15	10	90.53	7	90.66	89.20	3	7,584	0.04%
2019/10/14	6	89.58	16	88.13	89.30	-10	7,306	-0.14%
2019/10/09	1	83.50	2	83.50	83.50	-1	6,965	-0.01%
2019/10/08	2	84.05	1	83.60	83.80	1	7,069	0.01%
2019/10/07	5	84.62	0	0.00	84.40	5	7,055	0.07%
2019/10/04	1	85.30	0	0.00	85.00	1	7,053	0.01%
2019/10/03	2	85.05	6	84.45	86.20	-4	7,094	-0.06%
2019/10/02	3	84.77	3	84.63	85.40	0	7,068	0.00%
2019/10/01	3	83.93	3	84.47	85.50	0	7,054	0.00%
2019/09/27	1	82.80	3	83.13	82.20	-2	6,981	-0.03%
2019/09/26	2	83.80	2	83.45	82.70	0	7,004	0.00%
2019/09/25	4	83.80	2	83.40	83.90	2	7,102	0.03%
2019/09/24	5	83.96	3	83.17	83.70	2	7,306	0.03%
2019/09/23	16	79.44	6	80.07	81.20	10	7,012	0.14%
2019/09/20	2	77.55	5	78.10	78.50	-3	7,226	-0.04%
2019/09/19	1	77.20	0	0.00	76.90	1	7,288	0.01%
2019/09/18	1	77.00	1	77.20	76.30	0	7,461	0.00%
2019/09/17	0	0.00	1	76.60	76.80	-1	7,502	-0.01%
2019/09/16	0	0.00	5	76.92	76.70	-5	7,591	-0.07%
2019/09/12	3	76.57	12	76.79	77.20	-9	7,719	-0.12%
2019/09/10	2	75.30	0	0.00	75.00	2	7,927	0.03%
2019/09/09	0	0.00	1	76.10	75.80	-1	8,214	-0.01%
2019/09/06	0	0.00	1	76.30	76.20	-1	8,568	-0.01%
2019/09/05	6	76.58	0	0.00	76.00	6	8,781	0.07%
2019/09/04	2	76.60	1	76.70	76.20	1	9,001	0.01%
2019/09/03	12	76.26	12	76.28	76.60	0	9,084	0.00%
2019/08/30	3	75.40	2	75.60	74.20	1	9,298	0.01%
2019/08/29	1	73.60	3	74.30	74.60	-2	9,377	-0.02%
2019/08/28	1	73.50	1	74.30	73.50	0	9,430	0.00%
2019/08/26	9	74.42	5	75.20	74.10	4	9,586	0.04%
2019/08/23	0	0.00	1	78.40	77.90	-1	9,603	-0.01%
2019/08/22	7	78.04	2	78.85	77.90	5	9,722	0.05%
2019/08/21	2	79.70	3	79.50	79.30	-1	9,935	-0.01%
2019/08/20	9	80.97	3	81.23	80.10	6	10,200	0.06%
2019/08/19	0	0.00	7	81.70	81.20	-7	10,388	-0.07%
2019/08/16	9	78.27	3	78.27	78.00	6	10,583	0.06%
2019/08/15	2	79.05	0	0.00	77.60	2	10,991	0.02%
2019/08/12	18	78.80	20	81.45	81.50	-2	11,962	-0.02%
2019/08/08	2	79.85	0	0.00	80.20	2	12,172	0.02%
2019/08/07	4	80.90	3	80.63	80.50	1	12,557	0.01%
2019/08/06	3	79.10	3	78.40	82.30	0	13,207	0.00%
2019/08/02	1	82.60	0	0.00	81.60	1	14,366	0.01%
2019/07/31	1	83.60	0	0.00	86.00	1	14,460	0.01%
2019/07/30	1	82.80	2	81.50	83.50	-1	14,407	-0.01%
2019/07/29	1	87.50	0	0.00	86.30	1	14,303	0.01%
2019/07/26	1	87.50	1	87.90	88.00	0	14,319	0.00%
2019/07/25	1	87.90	1	88.40	88.40	0	14,315	0.00%
2019/07/24	2	87.30	2	87.85	86.90	0	14,296	0.00%
2019/07/23	7	86.51	7	86.91	86.90	0	14,345	0.00%
2019/07/22	5	88.00	3	88.07	88.10	2	14,336	0.01%
2019/07/19	4	87.73	1	88.00	88.00	3	14,327	0.02%
2019/07/18	2	89.25	0	0.00	86.80	2	14,457	0.01%
2019/07/17	2	90.05	0	0.00	89.90	2	14,406	0.01%
2019/07/16	8	90.60	10	90.31	90.40	-2	14,443	-0.01%
2019/07/15	5	89.30	4	89.38	89.90	1	14,399	0.01%
2019/07/12	15	88.16	7	88.13	87.90	8	14,471	0.06%
2019/07/11	1	87.10	4	87.70	87.30	-3	14,373	-0.02%
2019/07/10	0	0.00	2	86.55	86.70	-2	14,320	-0.01%
2019/07/09	4	86.55	4	85.70	85.70	0	14,289	0.00%
2019/07/08	2	87.05	2	87.55	87.50	0	14,264	0.00%
2019/07/05	3	87.10	6	87.07	87.30	-3	14,345	-0.02%
2019/07/04	9	86.29	5	85.80	85.80	4	14,340	0.03%
2019/07/03	8	86.85	5	85.90	85.90	3	14,760	0.02%
2019/07/02	26	85.83	32	86.95	87.60	-6	14,660	-0.04%
2019/07/01	7	85.10	4	84.28	85.90	3	14,475	0.02%
2019/06/28	7	80.80	17	81.47	81.60	-10	14,182	-0.07%
2019/06/27	20	79.95	51	79.75	80.50	-31	14,223	-0.22%
2019/06/26	1	80.30	0	0.00	81.40	1	13,871	0.01%
2019/06/25	0	0.00	5	80.78	80.40	-5	13,831	-0.04%
2019/06/24	1	82.10	0	0.00	83.00	1	13,652	0.01%
2019/06/21	4	82.18	5	81.50	81.60	-1	13,619	-0.01%
2019/06/20	31	83.11	19	83.53	82.70	12	13,550	0.09%
2019/06/19	4	82.55	1	82.40	82.50	3	13,490	0.02%
2019/06/18	21	82.86	2	83.50	81.70	19	13,372	0.14%
2019/06/17	8	83.58	6	83.30	84.20	2	13,326	0.02%
2019/06/14	27	82.47	27	82.64	82.10	0	13,108	0.00%
2019/06/13	15	78.67	39	79.99	81.50	-24	12,776	-0.19%
2019/06/12	4	80.03	16	79.04	78.80	-12	12,622	-0.10%
2019/06/11	16	78.03	4	78.35	78.60	12	12,490	0.10%
2019/06/10	13	75.94	22	76.38	76.80	-9	12,428	-0.07%
2019/06/06	61	75.44	75	75.27	74.50	-14	12,369	-0.11%
2019/06/05	24	79.60	6	78.65	77.90	18	12,215	0.15%
2019/06/04	0	0.00	4	77.80	78.20	-4	12,311	-0.03%
2019/06/03	3	77.80	4	78.10	77.50	-1	12,334	-0.01%
2019/05/31	5	77.74	10	78.71	78.90	-5	12,294	-0.04%
2019/05/30	5	77.14	3	77.13	77.30	2	12,162	0.02%
2019/05/29	11	77.01	11	77.11	77.20	0	12,097	0.00%
2019/05/28	35	78.92	26	79.20	78.20	9	12,127	0.07%
2019/05/27	71	82.09	59	81.62	81.10	12	12,125	0.10%
2019/05/24	12	81.30	27	81.33	80.90	-15	11,956	-0.13%
2019/05/23	16	78.76	29	79.49	81.20	-13	11,812	-0.11%
2019/05/22	46	81.15	63	81.08	79.10	-17	11,547	-0.15%
2019/05/21	21	77.80	22	77.36	78.90	-1	11,219	-0.01%
2019/05/20	23	79.22	11	77.47	77.00	12	11,084	0.11%
2019/05/17	46	80.96	34	80.32	80.10	12	10,837	0.11%
2019/05/16	14	78.36	15	78.50	78.10	-1	10,412	-0.01%
2019/05/15	64	79.16	62	78.17	78.10	2	10,471	0.02%
2019/05/14	17	76.28	15	76.83	78.00	2	10,559	0.02%
2019/05/13	14	73.25	16	73.83	75.70	-2	10,001	-0.02%
2019/05/10	12	72.44	17	72.66	72.80	-5	9,585	-0.05%
2019/05/09	9	69.36	5	69.10	68.20	4	8,933	0.04%
2019/05/08	0	0.00	4	68.28	69.30	-4	8,874	-0.05%
2019/05/07	0	0.00	4	68.20	67.70	-4	8,904	-0.04%
2019/05/06	4	66.60	3	67.13	67.30	1	9,224	0.01%
2019/05/03	4	68.30	2	68.55	68.20	2	9,229	0.02%
2019/04/30	1	67.30	1	65.80	66.80	0	9,352	0.00%
2019/04/29	6	68.13	8	66.94	67.00	-2	9,419	-0.02%
2019/04/26	1	70.10	1	70.30	69.50	0	9,474	0.00%
2019/04/25	2	70.20	2	70.75	71.20	0	9,531	0.00%
2019/04/24	6	71.85	15	71.85	70.30	-9	9,697	-0.09%
2019/04/23	1	70.20	0.1	70.00	70.00	0.9	9,679	0.01%
2019/04/22	1	71.00	5	71.72	70.50	-4	9,950	-0.04%
2019/04/19	0	0.00	1	70.00	70.60	-1	9,991	-0.01%
2019/04/18	1	70.40	1	71.50	68.60	0	10,232	0.00%
2019/04/17	1	69.40	1	70.40	69.10	0	10,246	0.00%
2019/04/16	0	0.00	2	68.80	69.30	-2	10,261	-0.02%
2019/04/15	1	68.60	1	68.20	68.30	0	10,465	0.00%
2019/04/12	5	67.80	0	0.00	67.70	5	10,741	0.05%
2019/04/11	3	70.73	4	71.55	68.80	-1	10,854	-0.01%
2019/04/10	4	70.95	1	71.60	71.40	3	10,908	0.03%
2019/04/09	64	72.63	61	72.91	71.80	3	10,984	0.03%
2019/04/08	0	0.00	4	68.50	68.60	-4	10,831	-0.04%
2019/04/03	4	68.10	2	67.80	67.80	2	10,997	0.02%
2019/04/02	2	68.50	0	0.00	68.40	2	11,241	0.02%
2019/04/01	0	0.00	1	68.10	68.20	-1	11,713	-0.01%
2019/03/28	1	67.20	1	67.80	66.60	0	12,023	0.00%
2019/03/27	1	66.70	1	67.00	66.90	0	12,525	0.00%
2019/03/22	2	68.70	1	68.80	68.20	1	13,122	0.01%
2019/03/21	0	0.00	3	68.23	68.40	-3	13,349	-0.02%
2019/03/20	2	67.90	2	68.15	67.80	0	13,583	0.00%
2019/03/19	1	67.00	0	0.00	66.80	1	13,849	0.01%
2019/03/18	1	64.90	0	0.00	65.70	1	13,975	0.01%
2019/03/15	0	0.00	4	65.10	64.80	-4	14,310	-0.03%
2019/03/14	2	64.70	4	65.53	64.30	-2	14,582	-0.01%
2019/03/13	3	65.33	1	66.30	65.70	2	14,874	0.01%
2019/03/12	1	67.20	1	67.00	66.00	0	15,052	0.00%
2019/03/11	1	65.70	0	0.00	65.90	1	15,288	0.01%
2019/03/08	6	65.55	1	65.40	65.10	5	15,954	0.03%
2019/03/07	1	68.90	3	69.67	67.90	-2	16,140	-0.01%
2019/03/06	1	71.50	0	0.00	70.30	1	16,581	0.01%
2019/03/05	1	69.70	31	70.02	70.60	-30	17,126	-0.18%
2019/03/04	31	70.50	0	0.00	70.50	31	17,429	0.18%
2019/02/27	5	71.42	3	71.50	71.40	2	17,569	0.01%
2019/02/26	2	71.90	12	71.98	72.60	-10	17,810	-0.06%
2019/02/25	1	68.90	0	0.00	69.80	1	17,952	0.01%
2019/02/22	5	70.60	7	72.10	70.10	-2	18,343	-0.01%
2019/02/21	7	71.13	2	71.10	71.20	5	18,311	0.03%
2019/02/20	2	71.85	1	73.40	71.10	1	18,314	0.01%
2019/02/19	2	71.15	1	70.20	72.00	1	18,362	0.01%
2019/02/18	0	0.00	2	72.30	70.80	-2	18,472	-0.01%
2019/02/15	4	71.08	2	71.30	70.50	2	18,677	0.01%
2019/02/14	0	0.00	3	73.97	72.80	-3	18,739	-0.02%
2019/02/13	9	71.72	11	71.55	74.30	-2	18,546	-0.01%
2019/02/12	1	67.70	1	67.40	67.60	0	18,191	0.00%
2019/02/11	0	0.00	1	65.30	65.60	-1	18,539	-0.01%
2019/01/30	3	65.60	3	65.77	64.50	0	18,765	0.00%
2019/01/29	4	64.53	17	64.48	65.20	-13	18,788	-0.07%
2019/01/28	18	65.46	11	65.55	65.50	7	18,875	0.04%
2019/01/25	18	64.57	11	64.86	64.40	7	19,217	0.04%
2019/01/23	4	61.85	3	62.43	63.10	1	19,101	0.01%
2019/01/22	0	0.00	10	64.07	62.00	-10	19,326	-0.05%
2019/01/21	19	64.14	2	64.00	63.70	17	19,436	0.09%
2019/01/18	9	63.01	5	63.86	64.30	4	19,565	0.02%
2019/01/17	3	64.37	1	64.50	63.60	2	19,619	0.01%
2019/01/16	0	0.00	5	64.46	64.90	-5	19,722	-0.03%
2019/01/15	9	61.94	7	62.51	62.90	2	19,591	0.01%
2019/01/14	5	61.56	1	61.40	61.40	4	19,557	0.02%
2019/01/11	1	64.10	3	64.53	63.30	-2	19,391	-0.01%
2019/01/10	17	64.92	22	64.32	64.00	-5	19,377	-0.03%
2019/01/09	8	62.84	14	63.75	62.60	-6	19,169	-0.03%
2019/01/08	6	63.45	2	63.20	62.50	4	19,230	0.02%
2019/01/07	1	63.20	0	0.00	63.20	1	19,279	0.01%
2019/01/04	4	59.30	5	61.26	62.90	-1	19,258	-0.01%
2019/01/03	5	62.16	3	63.37	61.60	2	19,106	0.01%
2019/01/02	0	0.00	4	62.45	62.80	-4	19,093	-0.02%
2018/12/28	3	61.13	3	61.83	61.20	0	19,120	0.00%
2018/12/27	6	61.73	13	61.31	61.20	-7	19,189	-0.04%
2018/12/26	8	60.65	2	60.30	58.50	6	18,918	0.03%
2018/12/25	11	60.41	12	57.68	60.80	-1	18,881	-0.01%
2018/12/24	5	60.36	5	59.98	60.00	0	18,659	0.00%
2018/12/22	3	62.03	3	61.73	63.50	0	18,227	0.00%
2018/12/21	4	61.70	3	61.73	63.40	1	18,292	0.01%
2018/12/20	23	63.82	23	64.23	61.70	0	18,034	0.00%
2018/12/19	5	69.66	9	69.08	68.50	-4	17,677	-0.02%
2018/12/18	7	71.03	3	70.77	70.00	4	18,106	0.02%
2018/12/17	4	70.80	1	70.20	71.00	3	18,198	0.02%
2018/12/14	3	68.47	3	68.47	69.20	0	18,092	0.00%
2018/12/13	1	69.40	3	69.63	69.80	-2	17,965	-0.01%
2018/12/12	20	70.21	9	70.09	69.30	11	17,838	0.06%
2018/12/11	2	69.70	1	70.40	68.60	1	17,780	0.01%
2018/12/10	1	70.50	5	70.40	69.60	-4	17,754	-0.02%
2018/12/07	8	74.56	9	74.82	72.70	-1	17,516	-0.01%
2018/12/06	13	74.31	4	75.25	74.10	9	17,515	0.05%
2018/12/05	4	78.18	7	78.23	78.00	-3	17,395	-0.02%
2018/12/04	4	83.03	2	83.35	82.10	2	17,367	0.01%
2018/12/03	2	86.65	4	86.95	85.20	-2	17,253	-0.01%
2018/11/30	7	84.76	3	84.43	84.50	4	16,574	0.02%
2018/11/29	2	85.35	7	83.94	85.80	-5	16,135	-0.03%
2018/11/28	9	79.94	16	78.15	79.90	-7	15,623	-0.04%
2018/11/27	8	75.16	4	75.13	76.00	4	15,145	0.03%
2018/11/26	1	73.30	15	74.00	73.50	-14	14,850	-0.09%
2018/11/23	22	74.41	4	74.38	72.00	18	14,732	0.12%
2018/11/22	7	74.04	43	73.07	72.80	-36	14,384	-0.25%
2018/11/21	12	72.23	126	71.47	77.50	-114	13,991	-0.81%	大賣/鉅額交易
2018/11/20	116	70.45	1	70.00	70.50	115	13,555	0.85%	大買/鉅額交易
2018/11/19	1	70.00	1	70.10	70.10	0	13,594	0.00%
2018/11/16	4	70.35	5	70.70	69.00	-1	13,591	-0.01%
2018/11/15	1	69.00	0	0.00	70.00	1	13,639	0.01%
2018/11/14	4	69.98	4	69.30	68.00	0	13,554	0.00%
2018/11/13	2	67.10	3	66.60	71.50	-1	13,511	-0.01%
2018/11/12	14	68.28	3	67.90	69.00	11	13,388	0.08%
2018/11/09	51	67.67	3	66.93	67.50	48	13,312	0.36%
2018/11/08	3	69.23	5	70.08	66.20	-2	13,209	-0.02%
2018/11/07	8	67.05	1	66.20	69.80	7	12,822	0.05%
2018/11/06	0	0.00	12	63.94	63.50	-12	12,780	-0.09%
2018/11/05	1	66.50	5	66.88	67.40	-4	12,809	-0.03%
2018/11/02	4	65.88	20	65.67	66.40	-16	12,814	-0.12%
2018/11/01	3	62.57	4	62.55	63.30	-1	12,502	-0.01%
2018/10/30	14	52.22	14	51.28	52.40	0	12,483	0.00%
2018/10/29	2	49.85	9	48.83	51.80	-7	12,405	-0.06%
2018/10/26	2	48.25	3	49.47	47.10	-1	12,467	-0.01%
2018/10/25	3	51.50	1	51.70	50.40	2	12,546	0.02%
2018/10/24	5	56.50	4	57.40	56.00	1	12,412	0.01%
2018/10/23	1	59.90	0	0.00	58.30	1	12,263	0.01%
2018/10/22	6	61.40	6	60.88	61.90	0	12,230	0.00%
2018/10/18	0	0.00	1	65.40	65.30	-1	12,057	-0.01%
2018/10/17	0	0.00	1	65.20	65.20	-1	11,952	-0.01%
2018/10/16	2	65.50	0	0.00	64.00	2	11,921	0.02%
2018/10/12	27	63.63	15	64.10	64.10	12	11,722	0.10%
2018/10/11	4	64.23	11	63.69	63.50	-7	11,552	-0.06%
2018/10/09	1	70.60	0	0.00	70.50	1	11,443	0.01%
2018/10/08	3	68.17	6	68.00	68.00	-3	11,287	-0.03%
2018/10/05	4	71.10	4	73.38	70.00	0	11,098	0.00%
2018/10/04	0	0.00	1	74.60	75.80	-1	10,937	-0.01%
2018/10/03	4	75.13	3	76.20	74.90	1	10,944	0.01%
2018/10/02	3	79.20	5	79.42	78.50	-2	10,874	-0.02%
2018/09/28	3	78.33	0	0.00	78.40	3	11,180	0.03%
2018/09/27	4	78.03	3	78.50	77.30	1	11,181	0.01%
2018/09/26	6	78.07	6	78.72	79.50	0	11,262	0.00%
2018/09/25	22	81.11	8	83.13	78.10	14	11,179	0.13%
2018/09/21	5	80.18	2	77.60	81.50	3	10,708	0.03%
2018/09/20	1	75.00	1	73.40	74.60	0	10,431	0.00%
2018/09/19	6	75.93	1	76.90	74.30	5	10,444	0.05%
2018/09/18	2	71.70	3	72.67	73.90	-1	10,448	-0.01%
2018/09/17	180	74.99	183	74.69	74.70	-3	10,570	-0.03%	大買/大賣/
2018/09/14	0	0.00	5	69.40	72.10	-5	10,320	-0.05%
2018/09/13	0	0.00	2	66.60	65.60	-2	10,254	-0.02%
2018/09/12	11	65.67	3	66.43	64.40	8	10,255	0.08%
2018/09/11	3	69.33	2	69.30	69.50	1	10,055	0.01%
2018/09/10	5	71.34	3	70.97	69.50	2	9,872	0.02%
2018/09/07	3	79.60	9	78.44	77.20	-6	9,740	-0.06%
2018/09/06	1	85.00	1	84.30	85.00	0	9,688	0.00%
2018/09/04	4	84.33	4	84.73	84.40	0	10,053	0.00%
2018/09/03	3	85.40	4	84.25	83.80	-1	10,218	-0.01%
2018/08/31	2	86.45	1	86.90	88.00	1	10,583	0.01%
2018/08/30	5	88.08	5	89.76	87.50	0	10,763	0.00%
2018/08/29	0	0.00	1	86.30	87.40	-1	11,085	-0.01%
2018/08/27	2	86.65	0	0.00	88.20	2	11,612	0.02%
2018/08/24	0	0.00	1	83.50	84.50	-1	11,737	-0.01%
2018/08/23	0	0.00	1	86.20	85.20	-1	12,123	-0.01%
2018/08/22	1	85.50	1	86.50	87.30	0	12,328	0.00%
2018/08/21	1	87.10	1	85.40	86.60	0	12,292	0.00%
2018/08/20	24	85.30	21	84.40	84.20	3	12,374	0.02%
2018/08/17	1	90.70	1	92.20	90.20	0	12,304	0.00%
2018/08/16	0	0.00	3	91.27	92.80	-3	12,390	-0.02%
2018/08/14	4	89.48	2	88.15	91.50	2	12,602	0.02%
2018/08/13	2	87.10	3	86.30	88.40	-1	12,638	-0.01%
2018/08/10	8	96.74	7	94.99	93.00	1	12,649	0.01%
2018/08/08	8	97.96	42	98.42	95.60	-34	13,595	-0.25%
2018/08/07	40	103.18	3	102.33	102.50	37	13,996	0.26%
2018/08/06	0	0.00	1	98.70	99.50	-1	14,580	-0.01%
2018/08/03	1	93.10	5	93.48	97.00	-4	15,125	-0.03%
2018/08/02	0	0.00	5	96.02	92.00	-5	15,089	-0.03%
2018/08/01	15	100.67	9	100.57	99.20	6	15,010	0.04%
2018/07/31	2	106.25	0	0.00	105.00	2	15,036	0.01%
2018/07/30	9	110.06	0	0.00	107.00	9	15,173	0.06%
2018/07/27	0	0.00	6	111.50	113.00	-6	15,325	-0.04%
2018/07/26	0	0.00	2	110.50	110.00	-2	15,574	-0.01%
2018/07/24	1	109.00	1	109.50	112.00	0	15,928	0.00%
2018/07/23	1	106.50	3	106.83	108.00	-2	16,091	-0.01%
2018/07/20	2	117.00	3	115.00	115.00	-1	16,295	-0.01%
2018/07/19	1	115.50	2	116.00	115.50	-1	16,418	-0.01%
2018/07/18	1	112.00	1	115.00	109.50	0	16,549	0.00%
2018/07/17	34	115.00	0	0.00	115.00	34	16,632	0.20%
2018/07/16	1	116.50	10	115.50	116.50	-9	16,937	-0.05%
2018/07/13	0	0.00	3	116.17	114.50	-3	17,483	-0.02%
2018/07/12	5	114.00	1	115.00	116.00	4	17,768	0.02%
2018/07/11	4	113.13	0	0.00	113.00	4	18,121	0.02%
2018/07/10	28	116.93	0	0.00	115.00	28	18,706	0.15%
2018/07/09	1	112.50	1	114.50	114.00	0	19,373	0.00%
2018/07/06	303	111.00	17	111.74	117.50	286	19,510	1.47%	大買/鉅額交易
2018/07/05	31	108.85	370	109.69	107.00	-339	19,568	-1.73%	大賣/鉅額交易
2018/07/03	14	115.96	1	115.00	115.50	13	20,025	0.06%
2018/07/02	2	116.00	26	116.90	115.50	-24	20,029	-0.12%
2018/06/29	23	122.15	0	0.00	123.00	23	19,974	0.12%
2018/06/28	294	126.68	4	125.13	123.00	290	20,003	1.45%	大買/鉅額交易
2018/06/27	17	125.85	312	126.07	128.00	-295	20,283	-1.45%	大賣/鉅額交易
2018/06/26	4	127.75	4	127.13	125.00	0	20,572	0.00%
2018/06/25	220	123.50	1	127.00	127.00	219	20,422	1.07%	大買/鉅額交易
2018/06/22	6	124.75	223	126.50	124.00	-217	20,571	-1.05%	大賣/鉅額交易
2018/06/21	0	0.00	3	127.50	129.00	-3	20,592	-0.01%
2018/06/20	4	121.00	5	122.00	123.00	-1	20,819	0.00%
2018/06/19	2	125.00	0	0.00	124.00	2	21,083	0.01%
2018/06/15	0	0.00	3	127.00	128.00	-3	21,343	-0.01%
2018/06/14	0	0.00	1	127.50	127.50	-1	21,757	0.00%
2018/06/13	2	128.00	2	127.00	127.50	0	22,584	0.00%
2018/06/12	0	0.00	2	127.50	128.00	-2	22,755	-0.01%
2018/06/11	3	125.00	3	124.83	125.50	0	22,574	0.00%
2018/06/08	109	123.78	115	114.98	120.50	-6	22,440	-0.03%	大買/大賣/
2018/06/07	5	126.30	5	124.50	125.00	0	22,077	0.00%
2018/06/06	0	0.00	1	126.00	128.00	-1	22,058	0.00%
2018/06/05	9	131.50	22	129.36	122.50	-13	21,956	-0.06%
2018/06/04	1	135.50	5	135.80	136.00	-4	21,514	-0.02%
2018/06/01	8	138.56	2	139.00	137.00	6	21,474	0.03%
2018/05/31	4	145.63	10	144.75	141.00	-6	21,435	-0.03%
2018/05/30	10	143.65	3	143.67	143.00	7	20,992	0.03%
2018/05/29	5	144.90	4.1	145.56	143.00	0.9	20,769	0.00%
2018/05/28	6	143.50	6.2	143.30	142.00	-0.2	20,607	0.00%
2018/05/25	1	139.50	5	139.70	140.00	-4	20,488	-0.02%
2018/05/24	11	137.68	7	136.50	138.00	4	20,424	0.02%
2018/05/23	2	136.75	4	139.75	137.00	-2	20,377	-0.01%
2018/05/22	3.1	136.34	1	141.50	136.50	2.1	20,225	0.01%
2018/05/21	0	0.00	1	139.00	141.00	-1	20,225	0.00%
2018/05/18	21	137.62	21	138.43	139.00	0	20,217	0.00%
2018/05/17	11	137.73	7	138.21	136.50	4	20,166	0.02%
2018/05/16	9	147.83	19	145.29	141.50	-10	20,054	-0.05%
2018/05/15	13	146.73	7	146.07	141.00	6	19,651	0.03%
2018/05/14	12	146.96	8	146.95	151.00	4	19,438	0.02%
2018/05/11	10	138.35	15	139.50	137.50	-5	18,840	-0.03%
2018/05/10	0	0.00	4	130.13	135.50	-4	18,366	-0.02%
2018/05/09	5	132.60	2	131.00	131.00	3	18,655	0.02%
2018/05/08	1	133.50	3	134.67	132.00	-2	18,633	-0.01%
2018/05/07	6	129.00	6	131.25	131.00	0	18,638	0.00%
2018/05/04	4	127.25	0	0.00	127.00	4	18,647	0.02%
2018/05/03	3	133.67	3	133.00	130.50	0	19,036	0.00%
2018/05/02	2	133.75	2.2	134.95	134.50	-0.2	19,101	0.00%
2018/04/27	1	132.50	3	132.83	131.00	-2	19,738	-0.01%
2018/04/26	6	127.75	4	128.50	128.50	2	20,196	0.01%
2018/04/25	7	125.29	2	125.50	124.00	5	20,437	0.02%
2018/04/24	2	120.75	1	122.50	120.50	1	20,453	0.00%
2018/04/23	2	129.00	2	133.75	128.00	0	20,274	0.00%
2018/04/20	8	134.31	10	133.75	133.00	-2	20,187	-0.01%
2018/04/19	11	138.91	22.2	137.08	138.50	-11.2	19,928	-0.06%
2018/04/18	5	130.90	15	131.13	133.00	-10	19,375	-0.05%
2018/04/17	15	131.93	4	136.38	127.50	11	19,068	0.06%
2018/04/16	2	134.00	1	139.00	139.00	1	18,751	0.01%
2018/04/13	7	126.50	3	128.83	130.00	4	18,183	0.02%
2018/04/12	0	0.00	2	115.50	120.00	-2	17,461	-0.01%
2018/04/11	2	118.00	1	116.50	116.50	1	17,297	0.01%
2018/04/10	5	116.70	4	116.13	115.50	1	17,082	0.01%
2018/04/09	1	107.00	4	112.13	115.50	-3	17,027	-0.02%
2018/04/03	3	106.17	1	105.50	105.50	2	16,574	0.01%
2018/04/02	401.3	106.25	400	107.18	105.00	1.3	16,475	0.01%	大買/大賣/
2018/03/31	0	0.00	24	108.35	106.50	-24	16,428	-0.15%
2018/03/30	252	110.48	229	109.58	107.50	23	16,426	0.14%	大買/大賣/
2018/03/29	185	108.54	179	107.77	107.50	6	16,147	0.04%	大買/大賣/
2018/03/27	0	0.00	1	105.00	104.50	-1	15,543	-0.01%
2018/03/23	5	99.90	16	100.39	99.10	-11	15,300	-0.07%
2018/03/22	55	109.67	121	108.48	105.50	-66	14,998	-0.44%	大賣/
2018/03/21	353	107.52	269	107.99	107.00	84	14,641	0.57%	大買/大賣/
2018/03/20	3	108.83	3	109.17	111.00	0	14,362	0.00%
2018/03/19	224	107.01	222	107.48	105.50	2	13,950	0.01%	大買/大賣/
2018/03/16	0	0.00	2	99.00	98.80	-2	13,064	-0.02%
2018/03/14	3	95.07	0	0.00	95.80	3	12,853	0.02%
2018/03/13	0	0.00	1	99.00	97.20	-1	13,013	-0.01%
2018/03/12	5	97.80	6	97.50	97.30	-1	13,020	-0.01%
2018/03/09	16	94.28	5	95.58	95.60	11	12,930	0.09%
2018/03/07	2	90.70	0	0.00	90.90	2	12,893	0.02%
2018/03/06	1	91.50	1	89.10	91.50	0	13,000	0.00%
2018/03/05	1	87.50	5	88.20	87.50	-4	13,032	-0.03%
2018/03/01	1	89.30	0	0.00	89.10	1	13,126	0.01%
2018/02/27	2	91.70	0	0.00	89.80	2	13,196	0.02%
2018/02/26	3	94.30	4	90.90	90.80	-1	13,182	-0.01%
2018/02/23	3	95.73	3	92.73	92.30	0	13,170	0.00%
2018/02/22	6	93.20	6	92.85	93.60	0	13,360	0.00%
2018/02/21	8	92.90	2	93.00	93.80	6	13,935	0.04%
2018/02/12	3	89.47	5	89.52	88.00	-2	13,860	-0.01%
2018/02/08	6	93.17	1	95.30	93.70	5	13,774	0.04%
2018/02/07	5	98.58	6	97.73	96.10	-1	13,596	-0.01%
2018/02/06	2	96.25	13	95.05	92.50	-11	13,462	-0.08%
2018/02/05	3	96.10	3	98.13	101.50	0	13,530	0.00%
2018/02/02	2	99.50	1	99.90	99.90	1	13,821	0.01%
2018/02/01	1	106.00	4	104.88	102.00	-3	13,956	-0.02%
2018/01/31	3	99.20	3	98.80	101.50	0	13,751	0.00%
2018/01/30	204	101.49	222.2	101.80	100.50	-18.2	13,742	-0.13%	大買/大賣/
2018/01/29	4	96.28	4	95.60	99.50	0	13,513	0.00%
2018/01/26	12	99.44	11	96.96	94.40	1	13,519	0.01%
2018/01/25	7	99.30	13	99.63	100.00	-6	13,241	-0.05%
2018/01/24	3	99.17	9	99.80	99.00	-6	13,005	-0.05%
2018/01/23	7	99.36	8.1	98.36	97.50	-1.1	12,675	-0.01%
2018/01/22	8	95.31	9.2	93.88	97.60	-1.2	12,323	-0.01%
2018/01/19	3	88.80	16	87.56	88.80	-13	12,166	-0.11%
2018/01/18	0	0.00	16	83.06	83.70	-16	11,858	-0.13%
2018/01/17	0	0.00	2	81.80	81.40	-2	12,138	-0.02%
2018/01/12	1	80.10	1	80.30	80.00	0	13,230	0.00%
2018/01/10	2	80.20	53	78.65	79.00	-51	13,939	-0.37%
2018/01/08	1	81.70	7	81.21	81.20	-6	14,810	-0.04%
2018/01/05	10	82.47	4	82.55	81.70	6	15,666	0.04%
2018/01/04	8	81.16	0	0.00	81.40	8	16,200	0.05%
2018/01/03	1	82.30	5	79.42	81.60	-4	16,207	-0.02%
2018/01/02	2	76.00	2	76.25	76.30	0	16,057	0.00%