中美晶 (5483)-華南永昌-南京券商分點個股進出

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
163.5
漲跌
▲1.0
漲幅
+0.62%
成交量
4,019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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/11/21	0	162.00	1	163.00	163.50	-1	3,276	-0.03%
2024/11/20	1	160.01	5	162.10	162.50	-4	3,245	-0.12%
2024/11/19	1.2	158.61	1	162.00	162.00	0.2	3,215	0.01%
2024/11/15	0	0.00	5	162.70	161.00	-5	3,153	-0.16%
2024/11/13	1.1	158.10	0	0.00	158.00	1.1	3,127	0.04%
2024/11/12	1.1	160.41	1	160.50	159.50	0.1	3,126	0.00%
2024/11/08	14.5	163.17	1.1	164.86	163.50	13.4	3,044	0.44%
2024/11/07	1.1	152.05	0	0.00	155.50	1.1	2,950	0.04%
2024/11/06	3.1	155.00	1	154.00	153.50	2.1	2,897	0.07%
2024/11/04	5.2	155.34	0	0.00	154.50	5.2	2,924	0.18%
2024/11/01	0	157.50	0	0.00	158.50	0	3,005	0.00%
2024/10/30	2.2	158.05	0	0.00	157.50	2.2	3,020	0.07%
2024/10/29	11	159.32	0	0.00	159.00	11	3,029	0.36%
2024/10/28	2	162.50	0	0.00	162.00	2	3,060	0.07%
2024/10/25	0	163.50	0	0.00	163.00	0	3,118	0.00%
2024/10/24	4	162.13	1	163.50	162.00	3	3,162	0.10%
2024/10/23	1.2	163.98	0	0.00	163.50	1.2	3,239	0.04%
2024/10/22	2	163.50	0	0.00	163.50	2	3,300	0.06%
2024/10/21	3	163.50	0	0.00	163.50	3	3,370	0.09%
2024/10/18	8	164.13	8	162.50	162.00	0	3,442	0.00%
2024/10/17	0.1	166.19	0	0.00	166.00	0.1	3,511	0.00%
2024/10/16	7	165.43	0	0.00	165.00	7	3,566	0.20%
2024/10/15	1	166.50	0	0.00	166.50	1	3,587	0.03%
2024/10/14	3	168.00	2	169.75	168.50	1	3,593	0.03%
2024/10/11	1	165.02	0	166.00	166.00	1	3,592	0.03%
2024/10/09	0	0.00	0	167.50	166.00	0	3,571	0.00%
2024/10/08	0	167.72	0	0.00	166.00	0	3,573	0.00%
2024/10/07	2	169.25	2	168.50	168.00	0	3,587	0.00%
2024/10/04	22	170.98	0	0.00	170.00	22	3,585	0.61%
2024/10/01	24	175.85	0	0.00	176.00	24	3,556	0.68%
2024/09/30	4	176.25	0	0.00	177.00	4	3,577	0.11%
2024/09/27	38	176.11	11	173.73	175.00	27	3,614	0.75%
2024/09/26	11.3	174.71	0	0.00	173.00	11.3	3,660	0.31%
2024/09/25	3	175.33	1	175.50	176.00	2	3,662	0.05%
2024/09/24	11.2	172.92	0	0.00	172.00	11.2	3,608	0.31%
2024/09/23	2.3	176.07	0	0.00	175.50	2.3	3,506	0.07%
2024/09/20	3	180.34	0	0.00	178.50	3	3,469	0.09%
2024/09/19	1	181.51	0	0.00	181.50	1	3,449	0.03%
2024/09/18	2.1	183.76	0	0.00	184.00	2.1	3,439	0.06%
2024/09/16	0.1	187.00	2	185.01	186.00	-1.9	3,457	-0.06%
2024/09/13	1	183.01	0	185.50	185.00	1	3,495	0.03%
2024/09/12	1	181.50	1	183.50	184.50	0	3,540	0.00%
2024/09/11	1.1	179.09	0	0.00	180.50	1.1	3,550	0.03%
2024/09/10	0.1	186.83	0	0.00	184.00	0.1	3,502	0.00%
2024/09/09	2	189.00	0	189.00	185.00	2	3,506	0.06%
2024/09/05	1	192.00	1	194.00	191.00	0	3,507	0.00%
2024/09/04	0.1	191.61	0	192.50	189.00	0.1	3,535	0.00%
2024/09/02	2	197.00	2	198.50	198.00	0	3,563	0.00%
2024/08/30	2	195.00	3	197.33	199.00	-1	3,583	-0.03%
2024/08/29	0.1	195.50	0	0.00	198.00	0.1	3,609	0.00%
2024/08/27	0	196.50	0	0.00	199.00	0	3,748	0.00%
2024/08/23	0	198.50	1	198.00	200.00	-1	3,827	-0.03%
2024/08/22	0	0.00	0	198.00	201.50	0	3,842	0.00%
2024/08/21	0	0.00	0	196.00	198.50	0	3,858	0.00%
2024/08/20	4	194.75	3	195.00	195.50	1	3,869	0.03%
2024/08/19	0	0.00	1.2	191.48	194.50	-1.2	3,950	-0.03%
2024/08/15	1	188.50	0	0.00	188.50	1	4,063	0.02%
2024/08/14	0	0.00	0	192.00	190.00	0	4,151	0.00%
2024/08/13	2	187.75	0	0.00	186.50	2	4,209	0.05%
2024/08/12	0.1	187.00	2	188.50	188.00	-2	4,220	-0.05%
2024/08/09	2	186.75	1	186.00	186.50	1	4,248	0.02%
2024/08/07	0.1	186.00	0	0.00	186.00	0.1	4,326	0.00%
2024/08/06	1	183.01	1	180.00	181.00	0	4,333	0.00%
2024/08/05	1	177.02	0.2	181.50	182.00	0.8	4,312	0.02%
2024/08/02	0	193.50	0	0.00	191.50	0	4,258	0.00%
2024/08/01	0	196.50	0	0.00	198.50	0	4,283	0.00%
2024/07/31	0	195.17	0	194.00	192.50	0	4,295	0.00%
2024/07/30	0.1	193.05	1.1	191.82	198.00	-1	4,293	-0.02%
2024/07/29	1	199.49	0.1	201.00	195.00	1	4,267	0.02%
2024/07/26	0.2	200.18	0	0.00	199.50	0.2	4,242	0.01%
2024/07/23	0	215.00	0	0.00	215.50	0	4,175	0.00%
2024/07/22	1	216.50	1	213.50	215.50	0	4,130	0.00%
2024/07/18	0	0.00	3	226.00	230.00	-3	4,066	-0.07%
2024/07/16	0	0.00	3.1	228.32	227.50	-3.1	4,031	-0.08%
2024/07/15	1.3	234.27	1.1	233.50	233.00	0.2	4,115	0.00%
2024/07/12	1	229.00	1.6	230.56	232.50	-0.6	4,145	-0.01%
2024/07/11	0	0.00	3	230.33	231.00	-3	4,157	-0.07%
2024/07/10	1	228.00	3.7	228.41	229.00	-2.7	4,272	-0.06%
2024/07/09	0	0.00	3.1	224.97	225.50	-3.1	4,295	-0.07%
2024/07/08	0	223.00	0	0.00	224.50	0	4,285	0.00%
2024/07/05	0	220.50	0.1	221.00	224.00	-0.1	4,251	0.00%
2024/07/04	0	219.50	0.1	220.50	222.00	-0.1	4,235	0.00%
2024/07/02	3	218.50	3	223.15	217.00	0	4,160	0.00%
2024/07/01	0	0.00	1	221.96	222.00	-1	4,050	-0.03%
2024/06/28	0	0.00	10	218.50	217.50	-10	4,044	-0.25%
2024/06/27	2	219.25	3	220.17	218.00	-1	4,159	-0.02%
2024/06/26	6	219.75	17.1	219.77	221.50	-11.1	4,453	-0.25%
2024/06/25	0	216.00	11.1	217.67	218.00	-11	4,710	-0.23%
2024/06/24	0	0.00	1.2	215.92	213.50	-1.2	4,934	-0.02%
2024/06/21	0	213.55	0.1	214.50	214.00	-0.1	5,046	0.00%
2024/06/20	1.1	215.45	3	215.99	215.50	-1.9	5,106	-0.04%
2024/06/19	3	216.00	15	217.17	210.50	-12	5,254	-0.23%
2024/06/18	0	0.00	1	214.00	214.00	-1	5,567	-0.02%
2024/06/14	0.3	210.01	0	0.00	210.50	0.3	6,672	0.00%
2024/06/12	0	0.00	4	212.13	212.50	-4	6,807	-0.06%
2024/06/11	0	0.00	1.1	207.00	210.00	-1.1	6,994	-0.02%
2024/06/07	0.2	209.75	11	210.82	209.50	-10.8	7,164	-0.15%
2024/06/06	0	0.00	18.1	212.56	212.00	-18.1	7,245	-0.25%
2024/06/05	0.1	212.00	20	213.25	213.50	-19.9	7,340	-0.27%
2024/06/04	1	212.50	10.1	212.49	212.50	-9.1	7,787	-0.12%
2024/06/03	3	213.50	15	212.90	214.00	-12	7,889	-0.15%
2024/05/31	0	203.50	22	205.91	208.50	-22	7,851	-0.28%
2024/05/30	0	0.00	10	201.00	205.50	-10	7,872	-0.13%
2024/05/29	1	203.00	10	203.00	203.00	-9	7,885	-0.11%
2024/05/28	0	0.00	10	205.50	205.00	-10	7,951	-0.13%
2024/05/27	18	205.08	12	204.50	205.50	6	7,949	0.08%
2024/05/24	2	199.00	1.1	202.91	202.50	0.9	7,948	0.01%
2024/05/23	0.5	203.50	10	203.00	201.50	-9.5	7,944	-0.12%
2024/05/22	0	203.50	1	202.50	202.50	-1	7,874	-0.01%
2024/05/20	0	0.00	31	198.50	199.00	-31	7,770	-0.40%
2024/05/17	33	197.24	10	196.10	195.50	23	7,679	0.30%
2024/05/16	0.6	191.91	0	0.00	191.50	0.6	7,631	0.01%
2024/05/15	2.1	189.29	0	0.00	191.00	2.1	7,680	0.03%
2024/05/14	2	189.50	0.8	190.00	189.00	1.2	7,778	0.02%
2024/05/13	8.2	190.00	3	190.17	189.00	5.2	7,797	0.07%
2024/05/10	5	192.90	1	195.00	194.50	4	7,742	0.05%
2024/05/09	0	193.50	3	192.50	194.00	-3	7,689	-0.04%
2024/05/08	4.1	192.01	0	0.00	193.00	4.1	7,684	0.05%
2024/05/07	8	193.69	1	194.00	194.00	7	7,657	0.09%
2024/05/06	5.2	193.81	0	0.00	197.00	5.2	7,633	0.07%
2024/05/03	2	196.00	0	0.00	192.50	2	7,644	0.03%
2024/05/02	4	194.75	0	0.00	196.00	4	7,677	0.05%
2024/04/30	0	196.00	0	194.50	195.50	0	7,715	0.00%
2024/04/29	0	194.50	5	193.40	194.50	-5	7,770	-0.06%
2024/04/26	1.1	193.50	1	192.00	192.50	0.1	7,809	0.00%
2024/04/25	0	192.50	0	0.00	191.50	0	7,832	0.00%
2024/04/24	4	195.25	0	196.00	194.00	4	7,903	0.05%
2024/04/23	1	189.03	0	191.00	188.50	1	7,969	0.01%
2024/04/22	3	188.00	1	190.00	188.50	2	8,055	0.02%
2024/04/19	3.1	193.04	1	193.52	192.00	2.1	8,008	0.03%
2024/04/18	1.1	199.04	1	198.50	199.50	0.1	7,978	0.00%
2024/04/17	0	203.42	0	0.00	202.00	0	8,054	0.00%
2024/04/16	1.7	197.97	3.7	200.52	199.00	-2	8,071	-0.02%
2024/04/15	0	208.43	0	0.00	208.50	0	7,963	0.00%
2024/04/12	0	213.00	0.1	212.50	211.50	-0.1	7,933	0.00%
2024/04/11	2	208.00	2	209.75	210.00	0	7,977	0.00%
2024/04/10	0	213.00	1	212.00	211.00	-1	8,052	-0.01%
2024/04/09	0	211.50	0	0.00	210.50	0	8,170	0.00%
2024/04/08	0	208.50	2	208.75	210.50	-2	8,228	-0.02%
2024/04/03	5	210.80	6.1	210.52	211.00	-1.1	8,250	-0.01%
2024/04/02	4	209.00	2	209.50	209.50	2	8,294	0.02%
2024/04/01	5.3	210.05	1	209.50	208.00	4.3	8,371	0.05%
2024/03/29	19.2	212.48	31.3	215.14	214.50	-12.1	8,349	-0.14%
2024/03/28	9.7	217.40	43	217.20	215.00	-33.4	8,105	-0.41%
2024/03/27	18	218.14	15.6	215.41	223.50	2.4	7,891	0.03%
2024/03/26	14.7	219.21	21	217.17	214.00	-6.3	7,710	-0.08%
2024/03/25	4.5	221.67	28	222.13	220.00	-23.5	7,706	-0.30%
2024/03/22	28.5	223.76	8	227.56	224.00	20.5	7,788	0.26%
2024/03/21	31.2	234.50	33	231.79	232.50	-1.8	7,772	-0.02%
2024/03/20	22.5	236.70	37	237.19	240.00	-14.6	7,614	-0.19%
2024/03/19	8	217.75	42.1	220.32	226.00	-34.1	7,048	-0.48%
2024/03/18	32.1	207.31	10	207.00	207.50	22.1	6,610	0.33%
2024/03/15	3	207.51	12	207.46	207.50	-9	6,664	-0.13%
2024/03/14	18.1	211.00	24.1	214.52	208.50	-5.9	6,596	-0.09%
2024/03/13	20	217.68	20	218.28	215.50	0	6,432	0.00%
2024/03/12	2	210.75	9	212.33	214.50	-7	6,260	-0.11%
2024/03/11	6	209.01	4	211.85	209.00	2	6,205	0.03%
2024/03/08	6.2	210.68	33	214.14	209.00	-26.8	6,145	-0.44%
2024/03/07	11	200.00	7.2	199.50	200.50	3.9	5,714	0.07%
2024/03/06	0.1	196.00	2	196.50	197.00	-1.9	5,628	-0.03%
2024/03/05	0	196.50	6.1	195.84	197.00	-6.1	5,650	-0.11%
2024/03/04	7	193.00	1.1	193.48	193.50	5.9	5,690	0.10%
2024/03/01	0	0.00	2.1	190.24	189.50	-2.1	5,804	-0.04%
2024/02/29	0	186.92	0	0.00	185.50	0	5,752	0.00%
2024/02/27	1	186.00	1	186.50	186.00	0	5,798	0.00%
2024/02/26	0	0.00	1.1	188.50	188.00	-1.1	5,791	-0.02%
2024/02/23	0.1	188.00	0.1	188.50	187.00	0	5,808	0.00%
2024/02/22	1	187.50	0	0.00	188.50	1	5,836	0.02%
2024/02/21	1	186.50	2	185.25	185.50	-1	5,847	-0.02%
2024/02/20	0	0.00	3	185.00	186.00	-3	5,879	-0.05%
2024/02/19	4	184.87	0	0.00	184.50	4	5,904	0.07%
2024/02/16	2	182.50	1.1	183.45	184.00	1	5,919	0.02%
2024/02/15	2	183.50	1	183.00	184.00	1	5,927	0.02%
2024/02/05	1	191.50	3	191.50	192.00	-2	5,864	-0.03%
2024/02/02	2	191.50	1	191.00	191.00	1	5,886	0.02%
2024/01/31	0	192.50	0	0.00	192.00	0	5,965	0.00%
2024/01/30	1	191.50	1	193.50	192.50	0	5,984	0.00%
2024/01/26	3.1	192.34	0	0.00	192.50	3.1	6,078	0.05%
2024/01/25	2	195.75	2.1	196.48	195.00	-0.1	6,152	0.00%
2024/01/24	1	203.50	7.1	202.06	203.50	-6.1	6,207	-0.10%
2024/01/23	0	0.00	3	198.33	201.00	-3	6,164	-0.05%
2024/01/22	1	196.50	0	0.00	196.00	1	6,117	0.02%
2024/01/19	0	0.00	1	197.00	197.50	-1	6,077	-0.02%
2024/01/18	1.1	189.43	3	191.00	195.50	-1.9	6,074	-0.03%
2024/01/17	0.1	193.60	0	0.00	191.00	0.1	5,984	0.00%
2024/01/16	6	195.67	0	0.00	196.00	6	5,862	0.10%
2024/01/15	2	200.00	2	200.00	201.00	0	5,754	0.00%
2024/01/12	1	197.00	1	196.50	200.00	0	5,744	0.00%
2024/01/11	1	200.00	2	200.00	200.00	-1	5,675	-0.02%
2024/01/10	3	194.33	2	196.00	196.50	1	5,572	0.02%
2024/01/09	1	193.00	0	193.50	193.00	1	5,525	0.02%
2024/01/08	1	191.50	0	0.00	192.50	1	5,490	0.02%
2024/01/05	1	193.50	3.3	189.73	191.50	-2.3	5,465	-0.04%
2024/01/04	2	190.75	0	0.00	191.50	2	5,417	0.04%
2024/01/03	2	195.97	2	193.25	193.00	0	5,373	0.00%
2024/01/02	0	194.50	1	194.00	201.00	-1	5,226	-0.02%
2023/12/29	2	194.25	3	195.67	196.00	-1	5,147	-0.02%
2023/12/28	33	196.24	4	196.50	196.00	29	5,112	0.57%
2023/12/27	9	202.61	11.1	200.86	200.50	-2.1	5,047	-0.04%
2023/12/26	7	203.50	17	202.65	207.50	-10	4,939	-0.20%
2023/12/25	2	196.00	2	199.00	198.50	0	4,817	0.00%
2023/12/22	1	196.50	15	198.20	199.00	-14	4,744	-0.30%
2023/12/21	0	0.00	7.1	197.23	198.50	-7.1	4,666	-0.15%
2023/12/20	16.3	198.25	12	200.46	198.00	4.2	4,595	0.09%
2023/12/19	5	197.90	11	198.54	200.50	-6	4,467	-0.13%
2023/12/18	4	199.13	12.1	201.42	200.50	-8.1	4,314	-0.19%
2023/12/15	4	196.25	26.5	196.54	197.50	-22.5	4,171	-0.54%
2023/12/14	0	188.50	3.1	191.00	191.50	-3	3,986	-0.08%
2023/12/13	4	188.75	5	189.50	187.50	-1	3,933	-0.03%
2023/12/12	8	190.44	31.4	189.66	190.50	-23.3	3,934	-0.59%
2023/12/11	10	185.25	2	185.75	185.50	8	3,931	0.20%
2023/12/08	11	185.86	1	186.49	184.50	10	3,926	0.25%
2023/12/07	1	184.50	1	186.00	183.50	0	3,939	0.00%
2023/12/06	21	184.50	4.5	184.84	184.50	16.6	3,910	0.42%
2023/12/05	1	179.02	5	180.00	180.50	-4	3,885	-0.10%
2023/12/04	1	183.51	0	0.00	183.00	1	3,840	0.03%
2023/12/01	0	184.00	3	183.50	184.50	-3	3,828	-0.08%
2023/11/30	1	183.01	3.2	185.58	183.00	-2.2	3,797	-0.06%
2023/11/29	5	185.40	8.1	184.81	185.00	-3.1	3,750	-0.08%
2023/11/28	9.5	183.53	12.4	183.09	182.00	-2.9	3,641	-0.08%
2023/11/27	21	178.48	21	177.52	177.50	0	3,479	0.00%
2023/11/24	1	179.00	2	179.00	179.00	-1	3,449	-0.03%
2023/11/22	0.1	173.50	3	174.00	173.50	-3	3,373	-0.09%
2023/11/21	2	175.25	0	0.00	175.00	2	3,346	0.06%
2023/11/17	0	0.00	0	177.00	177.50	0	3,321	0.00%
2023/11/16	0	0.00	2	175.51	176.50	-2	3,282	-0.06%
2023/11/15	0	0.00	2	175.00	174.00	-2	3,243	-0.06%
2023/11/14	0	0.00	4	173.13	173.50	-4	3,212	-0.12%
2023/11/13	2	175.25	22.2	176.08	175.50	-20.2	3,173	-0.64%
2023/11/10	0	0.00	8	174.81	175.00	-8	3,157	-0.25%
2023/11/09	2	172.00	3.1	172.33	172.50	-1.1	3,140	-0.03%
2023/11/08	1	173.00	1	173.00	172.50	0	3,184	0.00%
2023/11/07	1	173.50	1	175.00	175.00	0	3,141	0.00%
2023/11/06	2	175.00	1.1	175.00	175.00	0.9	3,148	0.03%
2023/11/03	1	172.00	8	172.38	173.00	-7	3,136	-0.22%
2023/11/02	7	170.29	1	171.50	173.00	6	3,191	0.19%
2023/11/01	3	167.83	6.6	168.20	170.00	-3.6	3,118	-0.11%
2023/10/31	0.2	164.25	0	0.00	163.50	0.2	3,015	0.01%
2023/10/30	0	164.50	2	165.00	164.50	-2	3,108	-0.06%
2023/10/26	0	159.50	0	0.00	159.00	0	3,209	0.00%
2023/10/24	0	161.50	0	0.00	161.00	0	3,337	0.00%
2023/10/19	0.1	161.58	0	0.00	162.50	0.1	3,703	0.00%
2023/10/18	2	163.50	1	164.00	163.50	1	3,798	0.03%
2023/10/17	0	166.00	0	0.00	166.00	0	3,867	0.00%
2023/10/16	0	0.00	0.2	166.00	166.00	-0.2	4,055	0.00%
2023/10/13	22	165.55	11.1	165.55	166.00	10.9	4,216	0.26%
2023/10/12	10	165.50	1.1	164.56	166.50	8.9	4,350	0.21%
2023/10/11	1	164.96	2	164.73	164.50	-1	4,611	-0.02%
2023/10/05	1	160.00	0	0.00	162.00	1	5,309	0.02%
2023/10/04	1	158.49	0	0.00	159.00	1	5,327	0.02%
2023/10/02	0	0.00	5	160.00	162.00	-5	5,302	-0.09%
2023/09/27	0	156.50	2	156.00	157.00	-2	5,305	-0.04%
2023/09/26	2	157.51	0	160.00	157.00	2	5,314	0.04%
2023/09/25	0	160.00	0	159.50	160.50	0	5,316	0.00%
2023/09/21	4	159.25	0	0.00	158.00	4	5,345	0.07%
2023/09/20	1	161.00	1	161.51	162.00	0	5,322	0.00%
2023/09/19	0	0.00	0	165.00	163.50	0	5,329	0.00%
2023/09/18	0	0.00	1	165.50	165.00	-1	5,339	-0.02%
2023/09/15	5	165.60	3	165.67	166.50	2	5,428	0.04%
2023/09/14	6	164.42	2	165.00	164.00	4	5,382	0.07%
2023/09/13	2	160.75	6	160.25	161.00	-4	5,290	-0.08%
2023/09/12	5	160.50	11	162.00	161.00	-6	5,355	-0.11%
2023/09/11	1	158.00	3.2	157.47	157.00	-2.2	5,353	-0.04%
2023/09/08	1	156.00	1	155.50	155.50	0	5,383	0.00%
2023/09/07	3	159.50	5	160.20	158.00	-2	5,393	-0.04%
2023/09/06	2	158.00	0	0.00	158.50	2	5,367	0.04%
2023/09/05	4	159.50	0	159.50	160.00	4	5,363	0.07%
2023/09/04	4	159.25	5	159.70	160.00	-1	5,371	-0.02%
2023/08/31	1.1	157.07	0	0.00	156.50	1.1	5,404	0.02%
2023/08/30	0	0.00	1	156.50	156.50	-1	5,424	-0.02%
2023/08/29	0	0.00	1	155.50	155.50	-1	5,451	-0.02%
2023/08/28	0	155.50	4	153.00	154.50	-4	5,477	-0.07%
2023/08/25	3	152.68	0	0.00	152.50	3	5,505	0.06%
2023/08/24	3	154.33	0	0.00	154.50	3	5,537	0.05%
2023/08/22	0	0.00	9	153.06	153.00	-9	5,614	-0.16%
2023/08/21	0.3	154.00	0	0.00	153.50	0.3	5,652	0.01%
2023/08/18	2.1	155.04	1	154.00	154.00	1.1	5,687	0.02%
2023/08/16	0	152.50	0	0.00	152.00	0	5,669	0.00%
2023/08/15	1.1	154.03	0	0.00	153.00	1.1	5,663	0.02%
2023/08/14	10.1	152.75	17	153.21	154.50	-6.9	5,662	-0.12%
2023/08/11	1	157.50	2	159.50	157.50	-1	5,620	-0.02%
2023/08/10	0	159.50	6	158.50	158.50	-6	5,613	-0.11%
2023/08/09	4.1	159.87	10	159.80	160.00	-5.9	5,595	-0.11%
2023/08/08	6	162.33	2	160.50	161.50	4	5,567	0.07%
2023/08/07	6	167.17	0.1	168.00	167.50	5.9	5,498	0.11%
2023/08/02	5.3	164.52	9	162.78	163.00	-3.8	5,465	-0.07%
2023/08/01	11	169.18	4	169.00	168.50	7	5,424	0.13%
2023/07/31	0	0.00	3.5	173.97	171.50	-3.5	5,375	-0.07%
2023/07/28	5	171.30	0	0.00	171.00	5	5,311	0.09%
2023/07/27	5	169.50	4	170.38	169.50	1	5,230	0.02%
2023/07/26	8.7	168.69	3	168.51	165.50	5.7	5,150	0.11%
2023/07/25	15	177.03	9	176.89	175.50	6	4,990	0.12%
2023/07/24	31.2	180.02	6	180.92	180.50	25.2	4,881	0.52%
2023/07/21	5	179.00	8	178.63	180.00	-3	4,755	-0.06%
2023/07/20	3	181.67	3.3	181.48	181.50	-0.3	4,673	-0.01%
2023/07/19	13.2	184.47	19	184.13	179.00	-5.8	4,567	-0.13%
2023/07/18	11	182.59	8.1	182.32	183.00	3	4,378	0.07%
2023/07/17	6.5	183.57	1	184.50	182.00	5.5	4,233	0.13%
2023/07/14	21	182.17	21.1	182.79	185.00	-0.1	4,107	0.00%
2023/07/13	37.2	179.89	25.1	179.36	177.50	12.1	3,826	0.32%
2023/07/12	21	173.33	32	167.47	176.50	-11	3,439	-0.32%
2023/07/11	1	162.00	4	162.00	162.50	-3	3,081	-0.10%
2023/07/10	0.1	160.00	1	160.00	160.00	-0.9	3,063	-0.03%
2023/07/07	2.1	158.51	0.1	158.33	159.00	1.9	3,079	0.06%
2023/07/06	1.1	160.02	0	0.00	161.00	1.1	3,086	0.03%
2023/07/05	0.1	162.00	3	162.33	161.50	-2.9	3,110	-0.09%
2023/07/04	10	162.00	1	161.50	161.50	9	3,100	0.29%
2023/07/03	1	162.00	9	162.28	162.50	-8	3,123	-0.26%
2023/06/30	0.1	160.50	1	160.50	161.50	-0.9	3,136	-0.03%
2023/06/29	2.1	159.50	3	159.50	159.00	-0.9	3,114	-0.03%
2023/06/27	1	160.46	8	159.75	157.50	-7	3,127	-0.22%
2023/06/26	2.1	155.24	3	157.33	157.00	-1	3,104	-0.03%
2023/06/21	11	156.95	1	157.00	156.00	10	3,097	0.32%
2023/06/20	0.1	161.50	0.1	161.75	160.50	0	3,024	0.00%
2023/06/19	9	163.50	0.1	164.00	162.00	9	3,062	0.29%
2023/06/16	16.1	162.69	3	162.84	164.00	13.1	3,044	0.43%
2023/06/15	10	161.10	4.3	161.15	161.50	5.8	3,018	0.19%
2023/06/14	4	160.62	1	160.50	160.00	3	3,166	0.09%
2023/06/13	0	0.00	2	160.00	159.50	-2	3,155	-0.06%
2023/06/12	0	0.00	7.1	157.93	157.00	-7.1	3,149	-0.23%
2023/06/09	0	0.00	0	156.50	156.50	0	3,167	0.00%
2023/06/08	2	156.50	0	0.00	156.00	2	3,152	0.06%
2023/06/07	0.1	158.50	2	158.00	159.00	-2	3,186	-0.06%
2023/06/06	7	156.71	0	0.00	157.00	7	3,200	0.22%
2023/06/05	0	0.00	8	160.38	160.00	-8	3,184	-0.25%
2023/06/02	2	157.00	1	158.00	158.00	1	3,186	0.03%
2023/06/01	0.1	157.50	0	0.00	157.00	0.1	3,168	0.00%
2023/05/31	0	0.00	1	159.00	159.00	-1	3,155	-0.03%
2023/05/29	1	160.00	5	160.00	159.50	-4	3,164	-0.13%
2023/05/26	4	158.50	8.1	158.50	158.50	-4.1	3,150	-0.13%
2023/05/25	2	157.00	6	155.92	156.50	-4	3,128	-0.13%
2023/05/24	0	154.00	0	0.00	155.50	0	3,096	0.00%
2023/05/19	0	0.00	2	151.00	151.00	-2	3,023	-0.07%
2023/05/18	2	152.00	1	152.00	152.50	1	3,002	0.03%
2023/05/16	2	150.00	0	0.00	148.50	2	2,967	0.07%
2023/05/15	1	148.50	0	0.00	148.50	1	2,944	0.03%
2023/05/12	4	146.50	0	147.00	147.00	4	2,956	0.14%
2023/05/11	0	0.00	10	148.00	146.50	-10	2,950	-0.34%
2023/05/10	1	151.00	0.2	151.50	151.00	0.8	2,928	0.03%
2023/05/09	0.2	152.25	0	0.00	151.00	0.2	2,947	0.01%
2023/05/08	7	153.21	7	154.00	154.50	0	2,946	0.00%
2023/05/05	0	148.00	1	148.50	148.00	-1	2,897	-0.03%
2023/05/04	2	145.00	0	0.00	145.00	2	2,945	0.07%
2023/05/03	0	0.00	0	147.98	147.00	0	2,980	0.00%
2023/05/02	0	0.00	1	149.00	150.00	-1	3,042	-0.03%
2023/04/27	0	0.00	0	145.50	146.50	0	3,122	0.00%
2023/04/26	1	143.98	1	144.50	144.50	0	3,125	0.00%
2023/04/25	3	146.32	2	144.53	144.00	1	3,132	0.03%
2023/04/24	2	148.50	1	148.00	148.00	1	3,116	0.03%
2023/04/21	0.1	149.50	1	151.89	149.00	-1	3,251	-0.03%
2023/04/20	3.2	150.79	23	151.00	149.00	-19.9	3,261	-0.61%
2023/04/19	1	153.00	1	152.00	151.50	0	3,293	0.00%
2023/04/18	3	153.00	0	0.00	153.00	3	3,307	0.09%
2023/04/17	0	156.21	1	156.00	155.00	-1	3,310	-0.03%
2023/04/14	1	156.00	0	0.00	155.50	1	3,329	0.03%
2023/04/13	0.1	156.00	0	0.00	154.00	0.1	3,363	0.00%
2023/04/12	0	157.50	0	0.00	156.00	0	3,362	0.00%
2023/04/11	1	157.50	1	158.00	157.00	0	3,357	0.00%
2023/04/10	31	157.32	7	157.36	156.50	24	3,374	0.71%
2023/04/07	0	154.00	0	154.00	154.50	0	3,330	0.00%
2023/04/06	5	153.40	2	154.00	152.50	3	3,321	0.09%
2023/03/31	2	157.00	2	157.00	156.00	0	3,311	0.00%
2023/03/30	1	157.00	1	155.50	156.50	0	3,324	0.00%
2023/03/29	0	154.00	0	0.00	153.50	0	3,355	0.00%
2023/03/28	6.1	154.50	0	0.00	154.00	6.1	3,451	0.18%
2023/03/27	0	157.50	0	0.00	157.00	0	3,461	0.00%
2023/03/24	2	156.50	5	156.90	156.50	-3	3,506	-0.09%
2023/03/23	5	155.50	1	155.50	155.50	4	3,508	0.11%
2023/03/22	2	153.76	1	153.50	154.00	1	3,486	0.03%
2023/03/21	1	152.50	2	154.00	152.50	-1	3,432	-0.03%
2023/03/20	1	152.00	0	0.00	152.00	1	3,439	0.03%
2023/03/17	13	155.27	5.7	154.72	154.00	7.3	3,404	0.21%
2023/03/16	1.1	158.06	1	157.50	159.00	0.1	3,238	0.00%
2023/03/15	2	158.00	4	158.62	157.50	-2	3,260	-0.06%
2023/03/14	2.1	153.55	0	0.00	153.50	2.1	3,248	0.07%
2023/03/13	0	157.00	0	0.00	157.00	0	3,238	0.00%
2023/03/10	5.2	157.51	0.3	159.25	156.00	5	3,232	0.15%
2023/03/09	1.1	162.02	2	163.00	162.00	-0.9	3,243	-0.03%
2023/03/08	0.1	160.90	0	0.00	162.00	0.1	3,232	0.00%
2023/03/07	0	162.00	1	161.00	161.50	-1	3,229	-0.03%
2023/03/06	1	159.50	0.1	159.50	159.50	0.9	3,222	0.03%
2023/03/03	1.1	158.50	0	0.00	158.00	1.1	3,214	0.03%
2023/03/02	2	158.50	0	159.00	158.50	2	3,239	0.06%
2023/03/01	0	154.04	0	158.41	159.50	0	3,243	0.00%
2023/02/24	7	160.28	1	162.00	159.00	6	3,199	0.19%
2023/02/23	4	163.38	6	163.17	164.50	-2	3,185	-0.06%
2023/02/22	1.1	159.94	1.3	159.88	160.00	-0.2	3,228	-0.01%
2023/02/20	0	161.50	0	0.00	161.50	0	3,438	0.00%
2023/02/17	2	160.75	4	159.88	161.00	-2	3,612	-0.06%
2023/02/16	1	160.03	0	161.50	162.00	1	3,714	0.03%
2023/02/15	1	161.50	4.3	158.48	157.50	-3.3	3,886	-0.08%
2023/02/14	0	162.00	0	0.00	161.50	0	3,988	0.00%
2023/02/09	2	164.50	0	0.00	166.00	2	4,266	0.05%
2023/02/08	1.3	164.88	0	165.00	165.00	1.3	4,329	0.03%
2023/02/07	1	161.50	7	163.93	163.00	-6	4,319	-0.14%
2023/02/06	6.1	161.74	0	0.00	159.50	6.1	4,351	0.14%
2023/02/03	0	165.50	1	166.50	165.50	-1	4,322	-0.02%
2023/02/02	0	0.00	10	167.50	168.00	-10	4,322	-0.23%
2023/02/01	10.1	163.74	0	164.00	165.00	10.1	4,318	0.23%
2023/01/31	0	161.00	1	163.00	162.50	-1	4,290	-0.02%
2023/01/30	1.1	160.96	4	160.75	160.50	-2.9	4,233	-0.07%
2023/01/16	1	155.50	1	157.50	155.50	0	4,230	0.00%
2023/01/13	1	155.50	0	0.00	155.00	1	4,252	0.02%
2023/01/12	0.4	157.00	1	156.50	156.50	-0.6	4,267	-0.01%
2023/01/11	0	160.00	3	160.82	161.50	-3	4,273	-0.07%
2023/01/10	4	156.38	3	156.50	156.50	1	4,166	0.02%
2023/01/09	0.3	156.00	2.1	155.49	156.00	-1.8	4,184	-0.04%
2023/01/06	0	148.00	4.1	148.97	150.50	-4.1	4,186	-0.10%
2023/01/05	0	146.50	1	146.50	146.50	-1	4,272	-0.02%
2023/01/04	5	144.50	0	0.00	145.00	5	4,313	0.12%
2022/12/29	1.1	138.05	0	0.00	138.50	1.1	4,461	0.02%
2022/12/28	1	137.00	1	139.00	138.00	0	4,519	0.00%
2022/12/27	0.1	145.00	0	0.00	143.50	0.1	4,532	0.00%
2022/12/26	0.1	143.00	1	143.00	143.00	-0.9	4,613	-0.02%
2022/12/23	2	143.00	6	141.83	143.50	-4	4,740	-0.08%
2022/12/22	1	146.00	0	0.00	145.50	1	4,824	0.02%
2022/12/21	1.1	143.05	0	146.50	143.00	1	4,939	0.02%
2022/12/20	5	147.00	0	0.00	144.00	5	5,049	0.10%
2022/12/16	1	155.50	0	0.00	153.50	1	5,039	0.02%
2022/12/15	0	0.00	1	158.50	158.50	-1	4,993	-0.02%
2022/12/13	1	154.00	1	154.50	153.00	0	5,036	0.00%
2022/12/12	1	152.50	0	0.00	153.50	1	5,053	0.02%
2022/12/09	2	157.00	0	0.00	154.50	2	5,071	0.04%
2022/12/08	1	155.00	1	154.50	155.50	0	5,073	0.00%
2022/12/07	1.1	154.52	0	0.00	155.00	1.1	5,069	0.02%
2022/12/06	2.1	158.51	4	159.75	158.50	-2	5,068	-0.04%
2022/12/05	1	162.00	4.1	162.38	162.00	-3.1	5,107	-0.06%
2022/12/02	0	0.00	4	161.13	161.50	-4	5,158	-0.08%
2022/12/01	3	161.50	25	162.94	161.00	-22	5,195	-0.42%
2022/11/30	1	156.50	0	0.00	159.00	1	5,157	0.02%
2022/11/29	21.1	156.38	5	156.00	156.00	16.1	5,186	0.31%
2022/11/25	0.2	160.00	0	0.00	158.00	0.2	5,199	0.00%
2022/11/24	0	0.00	7.5	160.90	160.50	-7.5	5,219	-0.14%
2022/11/22	1	157.00	3	157.17	158.50	-2	5,298	-0.04%
2022/11/18	9	157.50	4	158.38	156.50	5	5,346	0.09%
2022/11/17	0	0.00	2	160.00	162.00	-2	5,279	-0.04%
2022/11/16	9	160.61	1	159.50	162.00	8	5,259	0.15%
2022/11/15	5	159.00	25.1	158.78	162.00	-20.1	5,155	-0.39%
2022/11/14	2.3	154.94	3	155.00	155.50	-0.7	5,060	-0.01%
2022/11/11	8	155.94	5.2	155.22	155.00	2.8	5,034	0.06%
2022/11/10	2	145.25	6.1	145.02	147.00	-4.1	4,979	-0.08%
2022/11/09	0	0.00	1	140.00	142.00	-1	4,940	-0.02%
2022/11/08	5	141.40	11.1	141.67	139.00	-6.1	4,940	-0.12%
2022/11/07	0	137.00	2	137.50	137.50	-2	4,873	-0.04%
2022/11/04	4	130.50	6	129.75	130.50	-2	4,890	-0.04%
2022/11/03	0	0.00	5	127.30	127.50	-5	4,889	-0.10%
2022/11/02	3	129.67	0	0.00	127.00	3	4,998	0.06%
2022/11/01	0	0.00	2	125.25	125.50	-2	5,005	-0.04%
2022/10/28	13	121.85	11	123.00	121.50	2	5,237	0.04%
2022/10/27	0	0.00	0	126.00	125.50	0	5,201	0.00%
2022/10/25	1	121.00	0	0.00	120.50	1	5,208	0.02%
2022/10/24	1	124.50	0	0.00	122.00	1	5,200	0.02%
2022/10/21	0	122.50	0	0.00	121.00	0	5,162	0.00%
2022/10/20	1	121.00	0	0.00	121.50	1	5,159	0.02%
2022/10/18	2	122.75	1	122.00	122.50	1	5,159	0.02%
2022/10/17	2	118.75	0	0.00	121.50	2	5,242	0.04%
2022/10/14	2	121.50	3.1	122.32	121.50	-1.1	5,266	-0.02%
2022/10/13	4	119.13	4	120.13	117.00	0	5,300	0.00%
2022/10/12	2	123.50	1	120.50	123.00	1	5,252	0.02%
2022/10/11	4	123.00	2	122.00	122.00	2	5,282	0.04%
2022/10/06	1	136.50	1	135.00	136.50	0	5,207	0.00%
2022/10/05	2.6	135.74	0	0.00	135.50	2.6	5,209	0.05%
2022/10/04	0	134.00	0	0.00	133.00	0	5,177	0.00%
2022/10/03	0.1	126.00	0	0.00	129.00	0.1	5,154	0.00%
2022/09/30	5	128.60	5	126.60	131.00	0	5,141	0.00%
2022/09/29	1.1	131.55	0	0.00	131.00	1.1	5,093	0.02%
2022/09/28	4.3	133.33	2	135.75	132.00	2.3	5,042	0.04%
2022/09/27	26.1	139.17	22.1	140.60	140.50	3.9	4,938	0.08%
2022/09/26	3.1	150.95	3	148.83	148.50	0.1	4,850	0.00%
2022/09/23	0	0.00	5	157.00	157.00	-5	4,901	-0.10%
2022/09/22	2	155.50	0	0.00	156.50	2	4,893	0.04%
2022/09/21	2	157.50	1	157.50	157.00	1	4,917	0.02%
2022/09/20	0.1	163.00	2	162.50	161.50	-1.9	4,902	-0.04%
2022/09/19	0	0.00	1	160.00	159.50	-1	4,929	-0.02%
2022/09/16	2.1	161.98	0	0.00	160.50	2.1	4,974	0.04%
2022/09/15	1	165.00	0	0.00	164.00	1	5,015	0.02%
2022/09/14	1	164.00	4	163.63	165.00	-3	5,091	-0.06%
2022/09/13	1.1	169.40	0	0.00	167.00	1.1	5,132	0.02%
2022/09/12	2	168.00	5	168.00	168.50	-3	5,211	-0.06%
2022/09/08	1	163.00	2	164.25	163.50	-1	5,360	-0.02%
2022/09/07	3.1	158.35	2	158.75	158.50	1.1	5,372	0.02%
2022/09/06	0	0.00	6	163.33	163.50	-6	5,371	-0.11%
2022/09/05	1	163.00	0	161.00	162.00	1	5,435	0.02%
2022/09/02	3	166.50	8	167.31	166.00	-5	5,510	-0.09%
2022/09/01	11	163.91	2	165.00	164.50	9	5,499	0.16%
2022/08/31	1.1	167.00	0	0.00	167.50	1.1	5,561	0.02%
2022/08/30	5	166.50	9	167.33	168.00	-4	5,559	-0.07%
2022/08/29	1	160.50	0.1	161.00	161.00	1	5,496	0.02%
2022/08/26	1	168.00	1	166.00	166.50	0	5,514	0.00%
2022/08/25	0.1	167.50	1	167.00	167.00	-1	5,535	-0.02%
2022/08/24	33	166.03	42	164.27	164.00	-9	5,560	-0.16%
2022/08/23	37	166.00	41	162.49	166.00	-4	5,648	-0.07%
2022/08/22	0	0.00	0	165.00	164.50	0	5,753	0.00%
2022/08/19	26	168.54	27.2	167.04	166.00	-1.2	5,751	-0.02%
2022/08/18	4.1	166.99	24	167.92	169.00	-19.9	5,698	-0.35%
2022/08/17	10	167.05	30.1	165.67	167.50	-20.1	5,659	-0.35%
2022/08/16	2	164.51	14.1	164.07	163.00	-12.1	5,586	-0.22%
2022/08/15	44	162.03	13	161.23	160.00	31	5,515	0.56%
2022/08/12	2	161.25	3.1	161.69	161.50	-1.1	5,470	-0.02%
2022/08/11	5	159.70	9.3	162.28	161.00	-4.3	5,467	-0.08%
2022/08/10	0	156.00	0	156.50	156.50	0	5,418	0.00%
2022/08/09	11.1	155.00	21	154.86	155.50	-9.9	5,402	-0.18%
2022/08/08	4	149.25	3	150.33	151.50	1	5,417	0.02%
2022/08/05	6	145.58	2.3	147.39	149.00	3.8	5,544	0.07%
2022/08/04	0	0.00	8	138.50	139.00	-8	5,368	-0.15%
2022/08/02	0	138.50	1	138.50	138.00	-1	5,432	-0.02%
2022/08/01	0.1	141.50	0	0.00	141.50	0.1	5,424	0.00%
2022/07/28	1	144.00	1	142.00	142.00	0	5,588	0.00%
2022/07/27	1	141.50	1	139.50	143.00	0	5,713	0.00%
2022/07/26	2	142.00	1	142.00	141.50	1	5,703	0.02%
2022/07/25	1.1	144.95	1	145.00	145.00	0.1	5,727	0.00%
2022/07/22	5	145.60	4	145.75	146.00	1	5,808	0.02%
2022/07/21	2.1	144.03	7	144.50	145.50	-4.9	5,817	-0.08%
2022/07/20	5	142.50	1	142.50	142.00	4	5,829	0.07%
2022/07/19	0	139.75	3	138.50	139.00	-3	5,823	-0.05%
2022/07/18	1.5	143.67	1	144.50	144.50	0.5	5,848	0.01%
2022/07/15	0.1	141.50	3	140.50	141.00	-2.9	5,809	-0.05%
2022/07/14	1	139.00	1	138.50	138.00	0	5,776	0.00%
2022/07/13	1.1	139.00	3	139.00	138.50	-1.9	5,750	-0.03%
2022/07/12	1	136.50	3	136.67	136.50	-2	5,740	-0.03%
2022/07/11	0	0.00	1	142.00	141.00	-1	5,750	-0.02%
2022/07/08	7	141.86	5	140.70	140.50	2	5,736	0.03%
2022/07/07	3.1	138.48	3	138.33	138.50	0.1	5,719	0.00%
2022/07/06	6	135.83	6	134.17	133.00	0	5,828	0.00%
2022/07/05	0	0.00	1	137.00	138.00	-1	5,852	-0.02%
2022/07/04	10	137.85	6	137.75	137.50	4	5,854	0.07%
2022/07/01	2.5	136.14	5.2	136.73	139.00	-2.7	5,867	-0.05%
2022/06/30	1	141.50	3	141.50	141.00	-2	5,781	-0.03%
2022/06/29	2	145.00	0	0.00	145.50	2	5,775	0.03%
2022/06/28	3	149.17	1	152.00	146.50	2	5,780	0.03%
2022/06/27	3	150.17	3	152.00	152.00	0	5,782	0.00%
2022/06/24	6	146.67	14	144.61	147.00	-8	5,751	-0.14%
2022/06/23	5.1	141.69	8	142.63	143.50	-3	5,748	-0.05%
2022/06/22	5	143.80	4	146.25	143.00	1	5,747	0.02%
2022/06/21	2	144.50	7	144.57	146.50	-5	5,723	-0.09%
2022/06/20	6	143.00	8	144.69	142.50	-2	5,801	-0.03%
2022/06/17	10.2	149.20	7	149.50	150.00	3.2	5,724	0.06%
2022/06/16	10	158.90	9	158.67	156.50	1	5,598	0.02%
2022/06/15	1	161.00	2	161.75	162.00	-1	5,656	-0.02%
2022/06/14	5.2	160.02	13	159.65	160.50	-7.9	5,814	-0.14%
2022/06/13	12.2	162.61	19.1	164.13	161.50	-6.9	5,805	-0.12%
2022/06/10	5	171.10	1.2	171.20	171.00	3.9	5,781	0.07%
2022/06/09	19.1	171.45	24.1	172.83	173.00	-5	5,831	-0.09%
2022/06/08	8	169.94	8	170.31	170.00	0	5,773	0.00%
2022/06/07	5	168.20	5	169.10	169.00	0	5,831	0.00%
2022/06/06	14	168.36	14	169.14	171.00	0	5,863	0.00%
2022/06/02	4.1	168.88	13	169.96	170.00	-9	5,915	-0.15%
2022/06/01	20.1	170.23	6	169.83	169.50	14.1	6,035	0.23%
2022/05/31	16.1	171.50	3	171.83	172.50	13.1	5,993	0.22%
2022/05/30	61.1	167.87	45.2	169.15	170.50	16	5,949	0.27%
2022/05/27	4	162.13	3	163.00	162.00	1	5,795	0.02%
2022/05/26	0	160.00	0	0.00	159.00	0	5,807	0.00%
2022/05/25	1	161.01	11	160.05	161.00	-10	5,839	-0.17%
2022/05/24	7	158.50	2	160.50	156.50	5	5,923	0.08%
2022/05/23	2	163.50	1	166.00	162.50	1	5,895	0.02%
2022/05/20	1	163.50	0	0.00	163.50	1	5,960	0.02%
2022/05/19	0	160.00	7	160.29	162.50	-7	5,962	-0.12%
2022/05/18	12	164.75	12	163.58	164.50	0	5,926	0.00%
2022/05/17	11	163.36	12	162.25	163.50	-1	5,853	-0.02%
2022/05/16	13	162.23	36.3	158.54	158.50	-23.3	5,876	-0.40%
2022/05/13	34	162.65	47	157.05	160.50	-13	5,791	-0.22%
2022/05/12	3	153.83	2.3	155.67	152.00	0.8	5,708	0.01%
2022/05/11	29	155.48	18	156.97	155.00	11	5,794	0.19%
2022/05/10	59	154.64	49	150.15	155.00	10	5,921	0.17%
2022/05/09	15	151.67	0	0.00	151.00	15	6,010	0.25%
2022/05/06	8	154.88	18.1	154.98	156.00	-10.1	6,134	-0.16%
2022/05/05	16.1	156.31	9	156.72	157.50	7.1	6,353	0.11%
2022/05/04	4	153.50	11	154.64	153.00	-7	6,409	-0.11%
2022/05/03	1.1	149.55	0.5	149.50	149.50	0.6	6,360	0.01%
2022/04/29	16.3	149.88	35.1	150.07	149.00	-18.8	6,481	-0.29%
2022/04/28	21.2	146.43	1.4	146.64	146.50	19.8	6,540	0.30%
2022/04/27	7.2	142.72	7.3	144.81	145.00	-0.1	6,504	0.00%
2022/04/26	17.1	145.80	31	146.95	146.00	-13.9	6,482	-0.21%
2022/04/25	42.2	147.54	14.1	147.79	148.00	28.1	6,546	0.43%
2022/04/22	5.1	154.49	1	156.50	152.50	4.1	6,512	0.06%
2022/04/21	5.2	157.51	0.1	160.47	157.50	5.1	6,574	0.08%
2022/04/20	11	156.64	0	0.00	156.00	11	6,663	0.17%
2022/04/19	0	159.65	9.1	157.73	156.50	-9	6,912	-0.13%
2022/04/18	11.1	156.01	5	156.50	156.50	6.1	7,026	0.09%
2022/04/15	4.4	156.59	13	156.38	156.00	-8.6	7,085	-0.12%
2022/04/14	2	162.50	6	162.25	161.50	-4	7,253	-0.06%
2022/04/13	2.1	161.81	2	162.25	162.50	0.1	7,328	0.00%
2022/04/12	19.2	160.51	35	159.16	159.50	-15.8	7,483	-0.21%
2022/04/11	11.1	166.23	5	165.91	165.50	6.1	7,609	0.08%
2022/04/08	6.1	171.81	2	171.50	172.00	4.1	7,770	0.05%
2022/04/07	6.2	174.00	8	171.38	171.50	-1.8	7,741	-0.02%
2022/04/06	3.1	171.55	1	173.50	171.50	2.1	7,763	0.03%
2022/04/01	13	175.04	0	0.00	176.50	13	7,802	0.17%
2022/03/31	1	176.50	1	176.01	177.00	0	7,894	0.00%
2022/03/30	8	178.94	1	179.00	178.50	7	7,942	0.09%
2022/03/29	2	177.00	1	176.50	176.50	1	8,113	0.01%
2022/03/28	0	0.00	6	175.00	176.50	-6	8,132	-0.07%
2022/03/25	1.1	182.27	0	0.00	179.50	1.1	8,152	0.01%
2022/03/24	1	178.50	1	183.50	183.00	0	8,147	0.00%
2022/03/23	15.4	182.82	9.3	182.56	182.00	6.1	8,170	0.07%
2022/03/22	1	178.51	2	179.50	180.00	-1	8,237	-0.01%
2022/03/21	8.6	176.95	3	178.83	178.50	5.6	8,264	0.07%
2022/03/18	10	178.30	3	177.33	177.50	7	8,286	0.08%
2022/03/17	8.3	179.03	9	178.22	180.00	-0.7	8,312	-0.01%
2022/03/16	2	168.25	6.1	169.83	170.50	-4.1	8,352	-0.05%
2022/03/15	4.2	165.55	1	165.00	166.00	3.2	8,477	0.04%
2022/03/14	5	173.10	6	175.00	173.00	-1	8,660	-0.01%
2022/03/11	2	170.50	2	173.50	171.50	0	8,657	0.00%
2022/03/10	10.2	177.99	7.1	175.61	174.50	3.1	8,672	0.04%
2022/03/09	6	172.33	3	172.17	172.50	3	8,760	0.03%
2022/03/08	6	173.15	5	172.80	169.00	1	8,757	0.01%
2022/03/07	10.3	173.92	0	0.00	173.00	10.3	8,744	0.12%
2022/03/04	3	182.00	0	0.00	183.00	3	8,684	0.03%
2022/03/03	3.1	184.81	1.1	185.86	183.50	2	8,852	0.02%
2022/03/02	1.2	184.50	0.2	186.50	185.00	1	8,955	0.01%
2022/03/01	1	186.00	1	185.00	187.00	0	9,107	0.00%
2022/02/25	2	182.26	0.2	185.00	182.00	1.8	9,655	0.02%
2022/02/24	5.2	186.09	2.2	187.05	183.00	3	9,843	0.03%
2022/02/23	0.1	191.50	0	0.00	192.00	0.1	10,009	0.00%
2022/02/22	3.1	188.54	3	189.17	188.50	0.1	10,036	0.00%
2022/02/21	0	195.50	3	195.00	194.50	-3	10,029	-0.03%
2022/02/18	1.5	193.83	5	193.80	195.00	-3.5	10,098	-0.03%
2022/02/17	5.2	193.33	4	193.88	193.50	1.2	10,164	0.01%
2022/02/16	9.2	193.50	29	196.14	192.50	-19.8	10,203	-0.19%
2022/02/15	8	194.81	3	195.17	192.50	5	10,212	0.05%
2022/02/14	6	194.71	7	194.57	194.00	-1	10,191	-0.01%
2022/02/11	5.2	201.13	13	200.15	201.50	-7.8	10,126	-0.08%
2022/02/10	10.4	204.28	5	204.80	204.00	5.4	10,045	0.05%
2022/02/09	5.1	199.51	2	199.50	198.50	3.1	9,887	0.03%
2022/02/08	20	197.55	20	198.70	200.00	0	9,855	0.00%
2022/02/07	19	195.84	18	196.44	199.00	1	9,741	0.01%
2022/01/26	8.3	208.55	4	208.50	209.50	4.3	9,557	0.04%
2022/01/25	6	212.58	2	213.75	212.50	4	9,569	0.04%
2022/01/24	6	211.75	19	209.61	216.00	-13	9,677	-0.13%
2022/01/21	2	206.01	14	204.04	205.50	-12	9,695	-0.12%
2022/01/20	3	213.16	0	0.00	212.50	3	9,574	0.03%
2022/01/19	3.7	213.25	0	0.00	214.50	3.7	9,518	0.04%
2022/01/18	7.4	217.73	1	218.50	217.00	6.4	9,440	0.07%
2022/01/17	1.1	221.09	0	223.00	223.50	1.1	9,339	0.01%
2022/01/14	9.5	219.61	14.3	220.93	222.50	-4.9	9,318	-0.05%
2022/01/13	7.5	230.96	12	233.08	229.00	-4.5	9,210	-0.05%
2022/01/12	10	233.85	3	236.83	231.00	7	9,092	0.08%
2022/01/11	3	233.12	2	227.50	225.50	1	8,854	0.01%
2022/01/10	2	232.00	2	233.75	233.50	0	8,784	0.00%
2022/01/07	15.2	233.41	15	231.14	235.00	0.2	8,773	0.00%
2022/01/06	13	242.12	3.2	241.94	242.50	9.8	8,574	0.11%
2022/01/05	18.3	242.74	12	245.04	247.00	6.3	8,532	0.07%
2022/01/04	5	244.20	89.1	237.29	245.00	-84.1	8,353	-1.01%
2022/01/03	80.1	236.77	33	237.88	231.50	47.1	8,080	0.58%
2021/12/30	1	236.50	0	238.00	236.00	1	7,912	0.01%
2021/12/29	7	239.00	6	237.17	236.50	1	7,927	0.01%
2021/12/28	2.1	235.33	20	236.55	235.00	-17.9	7,876	-0.23%
2021/12/27	13	234.38	4.5	232.53	234.50	8.5	7,835	0.11%
2021/12/24	24	227.02	17	227.29	228.50	7	7,779	0.09%
2021/12/23	36	228.01	21	226.71	229.00	15	7,737	0.19%
2021/12/22	4	218.00	1	217.50	218.00	3	7,635	0.04%
2021/12/21	1	218.50	1.1	218.57	218.00	-0.1	7,661	0.00%
2021/12/20	2	221.99	8	220.88	219.00	-6	7,611	-0.08%
2021/12/17	6	224.75	13	225.04	225.00	-7	7,574	-0.09%
2021/12/16	8	226.32	13.1	228.60	228.50	-5.1	7,506	-0.07%
2021/12/15	8	218.63	8	219.13	219.00	0	7,348	0.00%
2021/12/14	9	218.06	4	218.62	217.00	5	7,303	0.07%
2021/12/13	9	223.11	2	223.75	223.00	7	7,229	0.10%
2021/12/10	11	224.50	11.1	227.31	226.00	-0.1	7,126	0.00%
2021/12/09	2.5	220.80	6	220.75	220.50	-3.5	6,926	-0.05%
2021/12/08	22	218.89	8	219.06	219.00	14	6,752	0.21%
2021/12/07	1	209.50	1	209.50	209.50	0	6,534	0.00%
2021/12/06	0	0.00	6	213.17	212.00	-6	6,504	-0.09%
2021/12/03	9	210.34	16.1	211.09	211.50	-7.1	6,549	-0.11%
2021/12/02	2	205.00	6	205.17	205.00	-4	6,505	-0.06%
2021/12/01	2.1	208.38	2	206.00	206.50	0.1	6,555	0.00%
2021/11/30	6	209.00	18	209.39	207.00	-12	6,532	-0.18%
2021/11/29	12.1	204.96	26.1	203.67	205.00	-13.9	6,545	-0.21%
2021/11/26	11	204.50	21	203.57	200.50	-10	6,407	-0.16%
2021/11/25	22	214.61	42	211.92	212.50	-20	6,371	-0.31%
2021/11/24	47.1	219.53	55.1	218.68	215.00	-8	6,396	-0.13%
2021/11/23	36	206.79	36	207.88	207.00	0	5,993	0.00%
2021/11/22	11	204.00	56.1	202.76	205.50	-45.1	5,969	-0.76%
2021/11/19	5	195.30	5.1	198.34	195.00	-0.1	5,977	0.00%
2021/11/18	7	195.57	0.2	196.00	196.00	6.8	6,058	0.11%
2021/11/17	18	196.17	30	197.72	198.00	-12	6,094	-0.20%
2021/11/16	16	195.88	10	198.00	194.50	6	6,123	0.10%
2021/11/15	50	193.94	11	193.41	193.50	39	6,196	0.63%
2021/11/12	3	197.50	9.1	196.30	193.00	-6.1	6,252	-0.10%
2021/11/11	1	194.00	5.7	194.03	193.00	-4.7	6,248	-0.07%
2021/11/10	1	191.00	5.1	192.25	194.00	-4.1	6,319	-0.07%
2021/11/09	0	0.00	3	194.83	194.50	-3	6,353	-0.05%
2021/11/08	2	191.25	0	0.00	191.50	2	6,364	0.03%
2021/11/05	2	193.00	1	195.00	193.00	1	6,400	0.02%
2021/11/04	2	191.75	0	0.00	190.50	2	6,437	0.03%
2021/11/03	12	195.08	12	192.96	192.00	0	6,483	0.00%
2021/11/02	32	199.16	24	193.10	191.50	8	6,617	0.12%
2021/11/01	19	195.34	89.1	195.79	197.00	-70.1	6,518	-1.08%
2021/10/29	62.2	190.46	14.6	190.39	189.50	47.6	6,392	0.74%
2021/10/28	15.5	182.98	2	183.00	183.00	13.5	6,313	0.21%
2021/10/27	0	0.00	2	182.25	182.50	-2	6,353	-0.03%
2021/10/26	4	182.00	2	182.25	182.00	2	6,424	0.03%
2021/10/25	0.1	176.50	1	179.00	180.50	-0.9	6,532	-0.01%
2021/10/22	2	181.25	0	0.00	179.00	2	6,741	0.03%
2021/10/21	2.2	182.97	2	184.50	180.50	0.2	6,876	0.00%
2021/10/20	0.1	183.14	0	0.00	183.00	0.1	6,886	0.00%
2021/10/19	2	181.00	3	181.67	183.00	-1	7,066	-0.01%
2021/10/18	2	179.00	0	0.00	179.00	2	7,159	0.03%
2021/10/15	0	0.00	8	182.88	184.00	-8	7,337	-0.11%
2021/10/13	3	178.00	0	0.00	175.00	3	7,552	0.04%
2021/10/12	1	179.50	1	177.50	178.00	0	7,673	0.00%
2021/10/08	5	180.20	3	181.00	181.00	2	7,840	0.03%
2021/10/07	1	181.50	5	181.90	181.50	-4	8,099	-0.05%
2021/10/05	1	168.00	0	0.00	176.00	1	8,968	0.01%
2021/10/04	0	0.00	1	177.00	172.00	-1	9,015	-0.01%
2021/10/01	7	173.86	3	178.33	175.50	4	9,120	0.04%
2021/09/30	2	176.50	1	181.50	181.50	1	9,188	0.01%
2021/09/29	9	175.50	3	178.67	174.50	6	9,180	0.07%
2021/09/24	0.2	190.00	0	0.00	191.00	0.2	9,278	0.00%
2021/09/23	1	187.50	0	0.00	187.50	1	9,399	0.01%
2021/09/22	3	184.83	2.1	185.05	186.00	0.9	9,675	0.01%
2021/09/17	1	190.50	5	188.80	190.50	-4	9,671	-0.04%
2021/09/16	1	191.50	0	0.00	189.00	1	9,806	0.01%
2021/09/15	2	187.50	0	0.00	189.00	2	10,108	0.02%
2021/09/14	2.1	191.77	0	0.00	192.00	2.1	10,464	0.02%
2021/09/13	2	192.75	1	193.00	192.00	1	10,503	0.01%
2021/09/10	1	190.50	8	191.50	193.50	-7	10,554	-0.07%
2021/09/09	0	0.00	2	189.50	189.50	-2	10,705	-0.02%
2021/09/08	2	183.51	2	185.25	185.00	0	10,742	0.00%
2021/09/07	11.2	188.81	4.1	189.76	189.00	7.1	10,701	0.07%
2021/09/06	1	194.50	11	195.95	195.50	-10	10,626	-0.09%
2021/09/03	1	194.00	10.1	193.50	194.00	-9.1	10,585	-0.09%
2021/09/02	9	194.50	5	195.40	189.50	4	10,684	0.04%
2021/09/01	3	194.00	5	193.30	194.00	-2	10,842	-0.02%
2021/08/31	3.1	191.54	13	189.50	193.00	-10	10,880	-0.09%
2021/08/30	11	194.09	8	194.69	193.50	3	10,831	0.03%
2021/08/27	5	191.30	16	190.72	190.00	-11	10,694	-0.10%
2021/08/26	20	187.98	3	188.00	187.50	17	10,631	0.16%
2021/08/25	6	182.00	26	187.74	191.00	-20	10,485	-0.19%
2021/08/24	11.2	173.22	5	173.40	174.00	6.2	10,262	0.06%
2021/08/23	3	170.67	13	171.62	174.00	-10	10,224	-0.10%
2021/08/20	8	162.75	1	164.00	164.00	7	10,164	0.07%
2021/08/19	9	165.11	5	163.50	163.50	4	10,107	0.04%
2021/08/18	1	165.99	2	171.00	173.50	-1	10,062	-0.01%
2021/08/17	19	168.18	4	168.75	166.00	15	10,148	0.15%
2021/08/16	4	169.88	10	170.70	172.50	-6	10,093	-0.06%
2021/08/13	10.1	174.91	7	173.57	172.50	3.1	10,033	0.03%
2021/08/12	3	178.83	1	178.50	179.00	2	10,040	0.02%
2021/08/11	8.1	181.31	11	179.41	180.00	-3	10,077	-0.03%
2021/08/10	12.1	181.88	2	181.00	182.00	10.1	10,147	0.10%
2021/08/09	6.1	188.00	0	0.00	187.00	6.1	10,205	0.06%
2021/08/06	14.2	193.07	1	193.00	193.00	13.2	10,262	0.13%
2021/08/05	8.1	202.63	7	204.64	204.00	1.1	10,235	0.01%
2021/08/04	7.1	199.01	6.1	199.00	199.00	1	10,513	0.01%
2021/08/03	5	194.10	3	199.33	199.50	2	10,820	0.02%
2021/07/30	3	192.33	1	193.00	189.00	2	10,992	0.02%
2021/07/29	4.1	189.71	1	191.00	195.50	3.1	11,203	0.03%
2021/07/28	7.2	185.60	10	189.85	189.00	-2.8	11,474	-0.02%
2021/07/27	15.1	201.92	6.1	203.50	196.50	9	11,612	0.08%
2021/07/26	2	209.26	9	209.61	209.00	-7	11,672	-0.06%
2021/07/23	11	212.54	21	216.17	210.00	-10	11,876	-0.08%
2021/07/22	7	212.29	7	213.71	212.00	0	11,797	0.00%
2021/07/21	12	215.63	12	218.17	213.00	0	11,968	0.00%
2021/07/20	10	214.95	9	216.89	209.00	1	12,128	0.01%
2021/07/19	4	215.25	9	216.06	216.00	-5	12,481	-0.04%
2021/07/16	3	211.33	4	214.75	217.00	-1	12,839	-0.01%
2021/07/15	8.1	211.49	22	213.30	213.50	-13.9	13,757	-0.10%
2021/07/14	13	211.96	17	210.97	210.50	-4	14,389	-0.03%
2021/07/13	18	210.39	57	210.94	215.50	-39	14,242	-0.27%
2021/07/12	7	200.14	2	199.25	200.50	5	13,477	0.04%
2021/07/09	1	196.99	3.8	196.84	196.00	-2.8	13,427	-0.02%
2021/07/08	4	198.50	0	0.00	196.00	4	13,477	0.03%
2021/07/07	0	0.00	10	197.30	197.00	-10	13,466	-0.07%
2021/07/06	2	194.25	0	193.00	192.50	2	13,458	0.01%
2021/07/05	1	195.48	155	192.57	194.50	-154	13,610	-1.13%	大賣/鉅額交易
2021/07/02	150	189.50	4	189.38	189.50	146	13,814	1.06%	大買/鉅額交易
2021/07/01	17	188.06	9.1	188.73	187.00	8	13,871	0.06%
2021/06/30	3	195.17	7	195.07	193.00	-4	13,947	-0.03%
2021/06/29	14	196.21	22	196.36	192.00	-8	13,885	-0.06%
2021/06/28	2.1	190.03	2	190.25	191.50	0.1	13,710	0.00%
2021/06/25	46	194.00	38	193.58	191.00	8	13,743	0.06%
2021/06/24	31	190.84	19.1	191.10	194.50	11.9	13,640	0.09%
2021/06/23	21.1	188.78	82.9	186.88	191.50	-61.9	13,369	-0.46%
2021/06/22	3.1	179.48	0	0.00	177.50	3.1	13,018	0.02%
2021/06/21	17.5	178.64	11	179.95	178.00	6.5	13,002	0.05%
2021/06/18	28	184.02	10	188.10	183.00	18	12,987	0.14%
2021/06/17	4.1	184.33	20	183.38	185.00	-15.9	12,867	-0.12%
2021/06/16	0.2	182.19	1	181.50	180.00	-0.8	12,976	-0.01%
2021/06/15	17	183.15	12	184.83	182.50	5	13,000	0.04%
2021/06/11	3.2	181.94	2	181.50	182.00	1.2	13,061	0.01%
2021/06/10	12	182.38	19	183.79	183.00	-7	13,107	-0.05%
2021/06/09	7	181.64	35.1	180.35	181.00	-28.1	12,969	-0.22%
2021/06/08	5	175.50	2	175.50	174.00	3	12,752	0.02%
2021/06/07	3	174.33	4	171.63	172.00	-1	12,733	-0.01%
2021/06/04	3	172.35	2	172.00	172.50	1	12,735	0.01%
2021/06/03	9	171.94	8	170.88	173.00	1	12,838	0.01%
2021/06/02	2	165.25	14	168.57	165.00	-12	12,791	-0.09%
2021/06/01	5	168.40	1	168.00	168.00	4	12,867	0.03%
2021/05/31	1	167.00	20	167.87	168.50	-19	12,884	-0.15%
2021/05/28	10	165.55	9	164.83	165.00	1	12,907	0.01%
2021/05/27	4	161.38	3	161.67	163.50	1	12,956	0.01%
2021/05/26	6	163.33	0	0.00	162.00	6	13,006	0.05%
2021/05/25	9	166.22	18.1	165.50	164.00	-9.1	13,006	-0.07%
2021/05/24	5	154.30	4	154.75	156.00	1	13,123	0.01%
2021/05/21	3	149.83	4	151.87	153.50	-1	13,256	-0.01%
2021/05/20	4.1	148.39	3	149.00	147.50	1.1	13,666	0.01%
2021/05/19	8	150.13	3	151.50	150.00	5	13,667	0.04%
2021/05/18	6	153.67	6	152.42	154.50	0	13,701	0.00%
2021/05/17	19	147.71	18	148.94	145.00	1	13,815	0.01%
2021/05/14	4.1	151.28	4	154.50	155.00	0.1	13,665	0.00%
2021/05/13	9	152.94	9	153.72	152.00	0	13,578	0.00%
2021/05/12	43	153.29	30	156.33	155.00	13	13,449	0.10%
2021/05/11	46.4	160.00	33.2	160.18	158.00	13.2	13,222	0.10%
2021/05/10	13.2	174.84	12	175.38	172.00	1.2	13,061	0.01%
2021/05/07	3.1	174.11	3	177.83	178.50	0.1	13,058	0.00%
2021/05/06	13.1	170.95	12	171.13	172.50	1.1	13,022	0.01%
2021/05/05	45	173.80	44	173.81	170.50	1	12,783	0.01%
2021/05/04	43	184.90	35	184.23	183.00	8	12,559	0.06%
2021/05/03	14	186.11	26	187.71	183.50	-12	12,493	-0.10%
2021/04/29	26	197.94	50	198.42	195.50	-24	12,639	-0.19%
2021/04/28	33.2	195.58	11	196.68	196.00	22.2	12,427	0.18%
2021/04/27	23	199.43	10	200.05	197.50	13	12,426	0.10%
2021/04/26	36.1	194.24	62.3	196.03	200.00	-26.2	12,255	-0.21%
2021/04/23	66.3	191.32	41.1	190.73	192.50	25.2	12,017	0.21%
2021/04/22	37.1	191.33	45	187.64	179.00	-7.9	11,844	-0.07%
2021/04/21	153	195.66	153.9	197.48	190.50	-0.9	11,537	-0.01%	大買/大賣/
2021/04/20	24	183.64	117.4	184.73	190.00	-93.4	10,641	-0.88%	大賣/
2021/04/19	62	173.04	17	172.97	173.00	45	9,991	0.45%
2021/04/16	1	168.00	1	169.50	169.50	0	10,055	0.00%
2021/04/15	1	168.00	0	0.00	169.00	1	10,170	0.01%
2021/04/14	14	165.82	7	167.00	168.50	7	10,245	0.07%
2021/04/13	12.2	171.72	8.1	171.75	170.00	4.1	10,377	0.04%
2021/04/12	0.5	170.50	8	169.38	170.50	-7.5	10,532	-0.07%
2021/04/09	13.1	170.89	22	171.39	170.00	-8.9	10,767	-0.08%
2021/04/08	29	176.52	22.1	176.34	176.00	6.9	10,814	0.06%
2021/04/07	24	173.96	25.1	172.94	172.50	-1.1	10,851	-0.01%
2021/04/06	13	172.65	26.4	172.26	174.00	-13.4	11,465	-0.12%
2021/04/01	1	169.50	17.1	170.17	169.50	-16.1	11,433	-0.14%
2021/03/31	15	169.53	38	168.74	169.00	-23	11,478	-0.20%
2021/03/30	1	167.00	19	166.05	167.50	-18	11,564	-0.16%
2021/03/29	7	163.43	6	163.83	164.00	1	11,816	0.01%
2021/03/26	6	161.25	5	161.30	161.00	1	12,205	0.01%
2021/03/25	8	160.25	6	160.08	160.50	2	12,361	0.02%
2021/03/24	21.1	163.97	11	163.77	162.00	10.1	12,549	0.08%
2021/03/23	6	165.50	1	166.00	166.00	5	12,740	0.04%
2021/03/22	5	165.30	3	166.83	165.50	2	12,974	0.02%
2021/03/19	14.2	166.06	14	167.36	168.00	0.2	13,214	0.00%
2021/03/18	7	166.07	12	167.63	167.00	-5	13,270	-0.04%
2021/03/17	41	168.46	29	168.76	165.50	12	13,845	0.09%
2021/03/16	6	167.67	28	167.20	168.50	-22	14,131	-0.16%
2021/03/15	4	165.38	21	164.67	165.50	-17	14,731	-0.12%
2021/03/12	14	163.71	6	163.67	164.00	8	14,975	0.05%
2021/03/11	14	159.82	16	160.56	162.50	-2	15,371	-0.01%
2021/03/10	11	155.32	9	156.44	156.00	2	15,671	0.01%
2021/03/09	17	152.88	10.3	155.48	153.50	6.7	16,368	0.04%
2021/03/08	15.2	159.87	8	160.69	157.50	7.2	16,950	0.04%
2021/03/05	12	160.12	35	161.06	160.00	-23	18,104	-0.13%
2021/03/04	7	160.86	11	161.32	160.00	-4	18,259	-0.02%
2021/03/03	56	161.97	22	162.91	163.50	34	18,387	0.18%
2021/03/02	7	166.93	18	169.92	166.50	-11	18,602	-0.06%
2021/02/26	10.2	166.92	28	166.82	167.00	-17.8	18,790	-0.09%
2021/02/25	15	171.97	15	171.83	171.00	0	19,109	0.00%
2021/02/24	79	175.48	64	176.36	170.00	15	19,236	0.08%
2021/02/23	12.3	172.32	13	173.12	172.00	-0.7	18,979	0.00%
2021/02/22	39	174.03	67	174.43	175.00	-28	18,860	-0.15%
2021/02/19	5	164.90	22.1	163.98	167.00	-17.1	18,511	-0.09%
2021/02/18	2	164.00	41	163.43	164.00	-39	18,916	-0.21%
2021/02/17	53	164.42	31	163.74	161.50	22	18,922	0.12%
2021/02/05	11	155.18	8	156.69	155.00	3	18,760	0.02%
2021/02/04	5	154.90	29	155.05	157.00	-24	18,906	-0.13%
2021/02/03	16	155.09	14	158.57	155.50	2	19,198	0.01%
2021/02/02	6	157.42	15	154.67	158.00	-9	19,247	-0.05%
2021/02/01	24	147.35	32	146.59	150.00	-8	19,361	-0.04%
2021/01/29	34.1	155.68	3.1	154.90	152.00	31	19,472	0.16%
2021/01/28	23	156.96	19	157.16	157.50	4	19,406	0.02%
2021/01/27	1	163.00	12	164.00	162.00	-11	19,456	-0.06%
2021/01/26	24	163.33	14.1	168.84	162.00	10	19,440	0.05%
2021/01/25	23.4	172.57	33.6	175.51	170.50	-10.2	19,287	-0.05%
2021/01/22	16.1	169.27	73	166.92	172.00	-56.9	18,999	-0.30%
2021/01/21	12	160.75	12	161.46	160.00	0	18,678	0.00%
2021/01/20	17	160.82	22	162.36	159.50	-5	18,700	-0.03%
2021/01/19	29	164.40	12	164.46	165.00	17	18,666	0.09%
2021/01/18	7	157.29	12	159.04	163.00	-5	18,622	-0.03%
2021/01/15	64.1	162.83	42	160.60	161.00	22.1	18,518	0.12%
2021/01/14	28.2	167.88	13	169.73	167.50	15.2	18,227	0.08%
2021/01/13	13	169.65	41	170.21	169.00	-28	18,092	-0.15%
2021/01/12	55	169.65	7	171.00	168.50	48	17,950	0.27%
2021/01/11	5	172.40	60	171.34	174.00	-55	17,810	-0.31%
2021/01/08	73.1	168.67	22	169.09	170.00	51.1	17,740	0.29%
2021/01/07	10.1	171.30	58	171.20	172.00	-48	17,767	-0.27%
2021/01/06	34	168.74	213	170.54	172.50	-179	17,705	-1.01%	大賣/鉅額交易
2021/01/05	42	172.50	112	172.39	171.00	-70	17,446	-0.40%	大賣/
2021/01/04	38	178.72	46	177.25	177.50	-8	17,184	-0.05%
2020/12/31	9	176.78	21.1	176.31	177.50	-12.1	16,868	-0.07%
2020/12/30	64	174.53	47	174.55	175.00	17	16,663	0.10%
2020/12/29	186	173.81	118.1	173.91	171.00	67.9	16,395	0.41%	大買/大賣/
2020/12/28	38	168.13	25	168.12	169.00	13	15,706	0.08%
2020/12/25	25	165.20	39.4	166.10	167.50	-14.4	15,544	-0.09%
2020/12/24	73	166.97	17	167.97	165.00	56	15,449	0.36%
2020/12/23	54	166.87	62	167.15	168.00	-8	15,348	-0.05%
2020/12/22	91.2	166.37	76	165.80	162.50	15.2	15,141	0.10%
2020/12/21	32	162.03	28	160.00	160.50	4	14,756	0.03%
2020/12/18	11	163.45	82	163.28	161.50	-71	14,595	-0.49%
2020/12/17	38	168.00	34	166.12	166.50	4	14,418	0.03%
2020/12/16	27	168.17	16	167.78	170.00	11	14,232	0.08%
2020/12/15	66	169.53	18	169.53	163.00	48	13,968	0.34%
2020/12/14	29	169.07	111	170.14	168.50	-82	13,701	-0.60%	大賣/
2020/12/11	109	171.02	80	170.43	168.00	29	13,705	0.21%	大買/
2020/12/10	48.1	171.60	44	168.01	168.00	4.1	13,190	0.03%
2020/12/09	101	170.81	94.1	171.07	172.00	6.9	12,823	0.05%	大買/
2020/12/08	66	157.33	53	157.40	159.00	13	12,171	0.11%
2020/12/07	67.1	154.48	149	154.02	154.50	-81.9	11,949	-0.69%	大賣/
2020/12/04	75	158.43	43	159.64	160.00	32	11,594	0.28%
2020/12/03	122	158.00	90	158.01	160.00	32	11,330	0.28%	大買/
2020/12/02	100	149.73	91.1	149.74	154.00	9	10,718	0.08%
2020/12/01	232	147.59	223.8	148.43	144.50	8.2	10,250	0.08%	大買/大賣/
2020/11/30	76	142.62	12	140.96	143.50	64	9,258	0.69%
2020/11/27	49	129.81	16	130.06	130.50	33	9,019	0.37%
2020/11/26	88	127.43	20	128.58	129.00	68	8,867	0.77%
2020/11/25	50	124.68	24	123.48	122.00	26	8,601	0.30%
2020/11/24	60	121.19	22	124.32	125.00	38	8,371	0.45%
2020/11/23	29	119.79	84	119.08	120.00	-55	7,990	-0.69%
2020/11/20	3	116.83	2	117.00	116.50	1	7,791	0.01%
2020/11/19	6	116.25	45	115.96	117.00	-39	7,773	-0.50%
2020/11/18	3	115.83	15	116.20	116.00	-12	7,765	-0.15%
2020/11/17	75	118.95	38	119.89	115.50	37	7,764	0.48%
2020/11/16	13	114.96	13.1	115.00	115.00	-0.1	7,533	0.00%
2020/11/13	40	113.68	15	114.20	113.50	25	7,530	0.33%
2020/11/12	25	113.26	21	113.57	112.50	4	7,548	0.05%
2020/11/11	117	111.98	87.1	112.44	114.00	29.9	7,577	0.39%	大買/
2020/11/10	28	108.41	13	108.50	107.50	15	7,456	0.20%
2020/11/09	18	108.31	47.1	109.21	110.00	-29.1	7,487	-0.39%
2020/11/06	68	106.61	154	106.84	106.00	-86	7,417	-1.16%	大賣/
2020/11/05	127	103.29	6	103.67	103.50	121	7,400	1.64%	大買/鉅額交易
2020/11/04	2	103.25	1	103.50	103.50	1	7,491	0.01%
2020/11/03	5	100.00	0	0.00	101.50	5	7,647	0.07%
2020/11/02	14	99.87	16.1	99.60	99.30	-2.1	7,766	-0.03%
2020/10/30	1	99.80	4	100.10	99.60	-3	7,843	-0.04%
2020/10/29	36	100.00	15	99.83	99.90	21	7,870	0.27%
2020/10/28	9	102.33	3	101.50	101.50	6	7,984	0.08%
2020/10/27	1	103.00	17	103.41	104.00	-16	8,025	-0.20%
2020/10/26	18.5	104.08	7	104.36	103.00	11.5	8,076	0.14%
2020/10/23	10	102.50	6	103.00	103.00	4	8,305	0.05%
2020/10/22	4	102.38	6	102.00	102.00	-2	8,390	-0.02%
2020/10/21	0	0.00	6	102.33	101.50	-6	8,543	-0.07%
2020/10/20	1	102.00	20	101.63	101.00	-19	8,742	-0.22%
2020/10/19	0	0.00	2	101.75	102.00	-2	8,987	-0.02%
2020/10/16	7	102.00	8	102.44	101.00	-1	9,209	-0.01%
2020/10/15	2	101.25	34	102.22	102.50	-32	9,217	-0.35%
2020/10/14	30	99.13	16	99.47	100.50	14	9,128	0.15%
2020/10/13	0	0.00	2	98.45	99.20	-2	9,252	-0.02%
2020/10/12	0	0.00	10	98.70	98.00	-10	9,314	-0.11%
2020/10/08	1	98.90	2	99.10	98.70	-1	9,377	-0.01%
2020/10/07	6	98.63	50	98.52	99.00	-44	9,472	-0.46%
2020/10/06	13	98.83	11	98.54	98.50	2	9,629	0.02%
2020/10/05	56	97.74	0	0.00	97.90	56	9,893	0.57%
2020/09/30	0	0.00	2	97.00	96.80	-2	10,071	-0.02%
2020/09/29	4	96.35	3	96.73	96.10	1	10,245	0.01%
2020/09/28	9	96.11	3	97.23	96.00	6	10,438	0.06%
2020/09/25	25	97.24	3	95.53	94.40	22	10,471	0.21%
2020/09/24	3	98.43	5	97.64	97.20	-2	10,491	-0.02%
2020/09/23	5	98.86	11	99.30	99.90	-6	10,527	-0.06%
2020/09/22	10	98.89	14.1	99.01	98.50	-4.1	10,541	-0.04%
2020/09/21	12.1	100.41	3	100.17	100.00	9.1	10,519	0.09%
2020/09/18	0	0.00	6	102.50	102.00	-6	10,529	-0.06%
2020/09/17	11	102.95	0	103.00	103.00	11	10,545	0.10%
2020/09/16	72	104.10	34	104.35	103.00	38	10,542	0.36%
2020/09/15	41	102.18	25	102.54	103.00	16	10,426	0.15%
2020/09/11	16	100.50	2	100.75	100.50	14	10,356	0.14%
2020/09/10	0	0.00	20	103.00	100.50	-20	10,358	-0.19%
2020/09/09	0	0.00	16	101.19	102.00	-16	10,349	-0.15%
2020/09/08	2.1	100.98	4	100.38	100.50	-1.9	10,338	-0.02%
2020/09/07	35.1	100.78	33	103.36	100.00	2.1	10,388	0.02%
2020/09/04	74	102.16	112	101.59	102.50	-38	10,355	-0.37%	大賣/
2020/09/03	15	99.04	37	99.51	101.00	-22	10,503	-0.21%
2020/09/02	5	97.42	18	97.53	97.30	-13	10,847	-0.12%
2020/09/01	27	95.59	2	95.80	96.80	25	10,883	0.23%
2020/08/31	23	96.83	1	96.20	96.40	22	10,959	0.20%
2020/08/28	1	96.90	4	97.20	97.40	-3	11,085	-0.03%
2020/08/27	1	98.70	10	98.82	98.40	-9	11,263	-0.08%
2020/08/25	4	97.60	5	98.62	97.50	-1	11,271	-0.01%
2020/08/24	1	97.10	0	0.00	98.00	1	11,270	0.01%
2020/08/21	13	96.74	17	96.74	97.10	-4	11,267	-0.04%
2020/08/20	41	96.34	133	96.81	95.60	-92	11,224	-0.82%	大賣/
2020/08/19	8	103.56	11	104.00	101.50	-3	11,038	-0.03%
2020/08/18	0	0.00	6	103.92	104.00	-6	11,024	-0.05%
2020/08/17	17	104.74	9	104.33	104.00	8	11,026	0.07%
2020/08/14	44	103.20	17	102.82	103.50	27	10,886	0.25%
2020/08/13	4	102.75	70	102.46	101.00	-66	10,794	-0.61%
2020/08/12	10	102.50	21	102.90	103.00	-11	10,709	-0.10%
2020/08/11	53	104.45	6	103.67	102.50	47	10,656	0.44%
2020/08/10	17	101.85	13	102.69	101.50	4	10,475	0.04%
2020/08/07	41	102.72	67	101.43	100.00	-26	10,409	-0.25%
2020/08/05	57	100.37	30	99.59	99.30	27	10,260	0.26%
2020/08/04	0	0.00	16	98.17	98.90	-16	10,378	-0.15%
2020/08/03	1	97.90	0	0.00	97.00	1	10,731	0.01%
2020/07/31	42	98.06	27	97.61	98.00	15	10,755	0.14%
2020/07/30	12	95.71	35	96.07	97.80	-23	10,717	-0.21%
2020/07/29	11	94.25	0	0.00	94.50	11	10,733	0.10%
2020/07/28	23	96.14	25	96.29	94.50	-2	10,724	-0.02%
2020/07/27	41.2	96.54	17	95.31	95.30	24.2	10,641	0.23%
2020/07/24	9	98.07	2	97.90	96.10	7	10,589	0.07%
2020/07/23	36.2	100.56	6	100.33	100.00	30.2	10,450	0.29%
2020/07/22	72.6	107.22	3	107.83	108.00	69.6	10,288	0.68%
2020/07/21	37	106.18	26	105.73	106.00	11	10,074	0.11%
2020/07/20	0	0.00	12	103.58	103.50	-12	9,894	-0.12%
2020/07/17	23	102.28	33	102.62	103.00	-10	9,830	-0.10%
2020/07/16	5	102.50	27	103.87	102.00	-22	9,847	-0.22%
2020/07/15	12	103.08	10	100.50	101.00	2	9,773	0.02%
2020/07/14	10	102.30	27	102.07	101.50	-17	9,928	-0.17%
2020/07/13	18	104.00	17	105.18	104.50	1	10,021	0.01%
2020/07/10	9	102.28	45	103.28	102.50	-36	10,149	-0.35%
2020/07/09	20	106.60	116	104.41	106.00	-96	10,110	-0.95%	大賣/
2020/07/08	68	102.73	32	102.02	102.50	36	9,882	0.36%
2020/07/07	22	101.07	24	99.97	99.50	-2	9,766	-0.02%
2020/07/06	30	100.23	33.2	100.67	100.00	-3.2	9,890	-0.03%
2020/07/03	1	97.70	124	96.97	97.80	-123	10,061	-1.22%	大賣/鉅額交易
2020/07/02	50	96.79	48	96.74	97.00	2	10,263	0.02%
2020/07/01	89	95.84	11	96.00	95.40	78	10,373	0.75%
2020/06/30	2	94.35	20	94.54	94.90	-18	10,424	-0.17%
2020/06/29	4	92.70	2	92.50	93.00	2	10,470	0.02%
2020/06/24	20	94.95	11	94.09	94.00	9	10,531	0.09%
2020/06/23	1	94.30	3	93.80	93.90	-2	10,717	-0.02%
2020/06/22	11	93.54	2	93.75	93.10	9	10,897	0.08%
2020/06/19	8	93.13	22	94.06	93.90	-14	11,175	-0.13%
2020/06/18	20	92.48	6	92.00	92.10	14	11,317	0.12%
2020/06/17	1	92.00	6	92.30	92.40	-5	11,436	-0.04%
2020/06/16	11	91.87	15	91.97	92.10	-4	11,637	-0.03%
2020/06/15	10.1	90.80	0	0.00	90.50	10.1	11,968	0.08%
2020/06/12	3	90.93	7	90.47	91.50	-4	12,126	-0.03%
2020/06/11	75.1	93.41	66	92.29	91.50	9.1	12,253	0.07%
2020/06/10	29	94.67	26	95.27	95.40	3	12,271	0.02%
2020/06/09	39.1	96.00	93	95.39	94.20	-53.9	12,514	-0.43%
2020/06/08	182	95.97	79	96.94	99.00	103	12,338	0.83%	大買/鉅額交易
2020/06/05	23	92.26	5	92.40	91.80	18	11,890	0.15%
2020/06/04	5	91.68	6	91.60	91.60	-1	11,991	-0.01%
2020/06/03	10.2	91.11	14	91.36	91.40	-3.8	12,099	-0.03%
2020/06/02	33	91.15	24	91.58	91.50	9	11,996	0.08%
2020/06/01	1	88.80	1	88.30	89.00	0	11,938	0.00%
2020/05/29	3	88.10	1	88.40	87.80	2	12,059	0.02%
2020/05/28	5	89.58	0	0.00	89.10	5	12,162	0.04%
2020/05/27	1	89.20	17	89.07	88.70	-16	12,309	-0.13%
2020/05/26	32	89.40	9	89.56	89.30	23	12,437	0.18%
2020/05/25	4	86.95	41	87.21	89.20	-37	12,565	-0.29%
2020/05/22	1	89.50	2	89.10	88.30	-1	12,598	-0.01%
2020/05/21	0	0.00	1	89.20	89.00	-1	12,627	-0.01%
2020/05/20	14	88.16	13	87.97	88.00	1	12,646	0.01%
2020/05/19	5	88.80	4	88.90	88.50	1	12,805	0.01%
2020/05/18	4	86.70	3	87.50	86.80	1	13,041	0.01%
2020/05/15	36	87.86	43	87.74	87.00	-7	13,274	-0.05%
2020/05/14	28	89.20	101	89.50	88.20	-73	13,690	-0.53%	大賣/
2020/05/13	13	91.22	91	91.05	91.00	-78	13,873	-0.56%
2020/05/12	34	91.67	32	91.34	90.90	2	13,837	0.01%
2020/05/11	202	91.85	20	92.19	92.20	182	13,890	1.31%	大買/鉅額交易
2020/05/08	20	91.21	35	90.94	90.60	-15	13,690	-0.11%
2020/05/07	6	87.45	4	87.78	87.10	2	13,381	0.01%
2020/05/06	3	87.63	75	87.48	87.20	-72	13,392	-0.54%
2020/05/05	2	88.50	121	87.86	88.50	-119	13,445	-0.89%	大賣/鉅額交易
2020/05/04	16	87.15	0	0.00	86.90	16	13,527	0.12%
2020/04/30	168	89.04	8	88.91	89.10	160	13,575	1.18%	大買/鉅額交易
2020/04/29	2	86.90	0	0.00	87.00	2	13,527	0.01%
2020/04/28	23	86.54	4	86.90	86.50	19	13,593	0.14%
2020/04/27	0	0.00	3	85.90	86.20	-3	13,814	-0.02%
2020/04/24	8	84.43	1	85.00	84.70	7	13,917	0.05%
2020/04/23	3	85.30	12	86.10	85.20	-9	14,143	-0.06%
2020/04/22	4	84.50	57	84.94	85.10	-53	14,263	-0.37%
2020/04/21	24	87.84	12	85.28	84.40	12	14,573	0.08%
2020/04/20	4	87.13	31	86.74	87.50	-27	14,549	-0.19%
2020/04/17	41	88.50	129	87.59	86.40	-88	14,507	-0.61%	大賣/
2020/04/16	15	87.92	9	88.08	88.00	6	14,323	0.04%
2020/04/15	40	87.23	54	88.08	88.60	-14	14,254	-0.10%
2020/04/14	55	86.03	25	85.90	86.00	30	14,050	0.21%
2020/04/13	17	85.49	4	85.53	84.50	13	14,051	0.09%
2020/04/10	9	84.38	67	85.26	86.00	-58	14,058	-0.41%
2020/04/09	38	85.81	67	85.81	84.30	-29	14,202	-0.20%
2020/04/08	31	85.46	51	85.00	86.90	-20	14,166	-0.14%
2020/04/07	91	81.95	56	82.29	82.90	35	13,825	0.25%
2020/04/06	25	77.18	63	78.37	80.00	-38	13,642	-0.28%
2020/04/01	20	76.76	30	77.28	77.20	-10	13,501	-0.07%
2020/03/31	26	78.27	3	77.97	78.20	23	13,445	0.17%
2020/03/30	5	78.02	69	78.38	79.10	-64	14,004	-0.46%
2020/03/27	47	81.52	47	80.03	79.60	0	13,950	0.00%
2020/03/26	17	78.41	19	79.24	80.30	-2	13,817	-0.01%
2020/03/25	99	79.27	66	79.86	78.70	33	13,737	0.24%
2020/03/24	34	76.33	31	77.36	75.70	3	13,481	0.02%
2020/03/23	44	74.64	8	75.15	73.60	36	13,586	0.26%
2020/03/20	198	81.51	64	81.35	80.60	134	13,512	0.99%	大買/鉅額交易
2020/03/19	15	78.76	6	76.90	75.80	9	13,392	0.07%
2020/03/18	53	85.74	26	86.52	84.20	27	13,093	0.21%
2020/03/17	29	85.75	12	87.66	84.20	17	13,013	0.13%
2020/03/16	42	88.14	42	91.45	86.50	0	12,937	0.00%
2020/03/13	83	89.09	57	89.35	91.70	26	12,861	0.20%
2020/03/12	28	93.00	214	95.11	94.00	-186	12,576	-1.48%	大賣/鉅額交易
2020/03/11	52	101.74	7	102.50	98.50	45	12,749	0.35%
2020/03/10	21	100.39	83	100.07	102.00	-62	13,169	-0.47%
2020/03/09	82	101.62	193	100.50	98.30	-111	13,222	-0.84%	大賣/鉅額交易
2020/03/06	19	107.00	5	107.20	106.00	14	13,026	0.11%
2020/03/05	14	107.46	98	107.68	109.00	-84	12,961	-0.65%
2020/03/04	43	104.49	6	104.42	103.50	37	12,816	0.29%
2020/03/03	110	109.35	1	111.00	106.50	109	12,681	0.86%	大買/鉅額交易
2020/03/02	44	105.82	144	106.71	108.50	-100	12,578	-0.79%	大賣/
2020/02/27	56	107.42	36	108.54	105.00	20	12,499	0.16%
2020/02/26	23	109.41	224	109.80	108.50	-201	12,399	-1.62%	大賣/鉅額交易
2020/02/25	4	112.50	3	112.00	113.00	1	12,235	0.01%
2020/02/24	4	113.25	31	113.56	112.50	-27	12,185	-0.22%
2020/02/21	29	116.00	12	116.50	116.50	17	12,075	0.14%
2020/02/20	73	116.68	65	117.05	117.00	8	12,027	0.07%
2020/02/19	118	115.25	60	114.49	116.00	58	11,823	0.49%	大買/
2020/02/18	127	112.82	129	114.09	110.50	-2	11,515	-0.02%	大買/大賣/
2020/02/17	166	110.76	54	111.83	113.00	112	11,278	0.99%	大買/鉅額交易
2020/02/14	102	106.34	94	106.02	108.00	8	10,837	0.07%	大買/
2020/02/13	1	104.00	2	102.00	102.00	-1	10,571	-0.01%
2020/02/12	84	104.74	35	104.11	103.50	49	10,678	0.46%
2020/02/11	16	102.41	34	102.04	103.00	-18	10,836	-0.17%
2020/02/10	120	101.64	107	100.85	101.00	13	10,898	0.12%	大買/大賣/
2020/02/07	72	102.66	343	103.38	103.00	-271	10,875	-2.49%	大賣/鉅額交易
2020/02/06	49	104.14	37	104.43	103.50	12	11,007	0.11%
2020/02/05	107	103.42	56	103.58	102.00	51	10,999	0.46%	大買/
2020/02/04	83	100.65	51	99.77	101.00	32	10,844	0.30%
2020/02/03	111	97.79	47	97.92	98.20	64	10,802	0.59%	大買/
2020/01/31	7	97.76	48	98.48	98.20	-41	10,721	-0.38%
2020/01/30	28	99.51	147	98.65	96.30	-119	10,834	-1.10%	大賣/鉅額交易
2020/01/20	43	106.48	32	106.34	107.00	11	10,654	0.10%
2020/01/17	31	105.44	43	105.73	105.00	-12	10,615	-0.11%
2020/01/16	13	103.31	25.1	103.18	104.50	-12.1	10,371	-0.12%
2020/01/15	62	101.52	36	101.78	102.00	26	10,274	0.25%
2020/01/14	71	99.13	1	99.20	99.00	70	10,037	0.70%
2020/01/13	1	96.10	29	97.55	98.40	-28	10,064	-0.28%
2020/01/10	83	96.94	10	96.40	96.50	73	10,379	0.70%
2020/01/09	1	96.00	3	96.77	97.30	-2	10,527	-0.02%
2020/01/08	28	94.48	32	94.93	94.30	-4	10,582	-0.04%
2020/01/07	3	94.13	55	94.16	94.50	-52	10,940	-0.48%
2020/01/06	5	98.04	30	97.47	97.00	-25	11,240	-0.22%
2020/01/03	43	100.91	102	99.93	100.50	-59	11,207	-0.53%	大賣/
2020/01/02	105	102.74	20	102.38	103.00	85	11,089	0.77%	大買/
2019/12/31	21	99.61	72	99.38	99.40	-51	10,868	-0.47%
2019/12/30	61	100.43	55	100.12	100.00	6	10,903	0.06%
2019/12/27	42	102.68	13	102.46	101.00	29	10,860	0.27%
2019/12/26	21	102.00	6	102.00	101.50	15	10,872	0.14%
2019/12/25	168	102.28	76	102.99	101.50	92	10,938	0.84%	大買/
2019/12/24	1	98.70	0	0.00	99.00	1	10,393	0.01%
2019/12/23	89	98.80	9	99.00	98.00	80	10,502	0.76%
2019/12/20	6	97.63	72	96.56	97.80	-66	10,555	-0.63%
2019/12/19	7	95.79	4	95.93	95.70	3	10,832	0.03%
2019/12/18	92	98.67	18	98.67	96.80	74	10,922	0.68%
2019/12/17	12	96.21	26	96.71	97.00	-14	10,619	-0.13%
2019/12/16	16	96.13	11	96.90	96.50	5	10,560	0.05%
2019/12/13	20	95.45	13	94.91	94.90	7	10,457	0.07%
2019/12/12	25	95.57	14	95.86	94.50	11	10,397	0.11%
2019/12/11	21	94.56	46	94.52	94.20	-25	10,307	-0.24%
2019/12/10	26	96.17	17	95.82	96.80	9	10,287	0.09%
2019/12/09	76	96.28	2	96.95	97.30	74	10,214	0.72%
2019/12/06	68	97.68	45	97.54	96.70	23	10,146	0.23%
2019/12/05	42	95.73	42	95.33	96.50	0	9,750	0.00%
2019/12/04	5	90.18	11	89.11	90.50	-6	9,211	-0.07%
2019/12/03	1	87.40	0	0.00	87.10	1	8,989	0.01%
2019/12/02	2	87.00	1	85.00	87.00	1	8,999	0.01%
2019/11/29	14	86.82	7	86.53	86.80	7	9,037	0.08%
2019/11/28	12	86.60	0	0.00	86.40	12	9,051	0.13%
2019/11/27	1	86.30	0	0.00	86.60	1	9,125	0.01%
2019/11/26	11	85.96	1	85.70	85.50	10	9,136	0.11%
2019/11/22	0	0.00	17	86.92	87.10	-17	9,060	-0.19%
2019/11/21	3	85.97	0	0.00	86.20	3	9,167	0.03%
2019/11/20	6	86.38	3	87.30	86.40	3	9,147	0.03%
2019/11/19	10	87.10	1	88.50	87.30	9	9,219	0.10%
2019/11/15	33	88.45	3	88.23	87.80	30	9,208	0.33%
2019/11/14	4	87.50	96	87.17	88.80	-92	9,296	-0.99%
2019/11/13	3	88.23	2	88.10	88.40	1	9,314	0.01%
2019/11/12	3	87.30	6	87.30	87.50	-3	9,337	-0.03%
2019/11/11	5	85.74	162	85.99	86.20	-157	9,336	-1.68%	大賣/鉅額交易
2019/11/08	60	90.01	58	89.75	88.00	2	9,198	0.02%
2019/11/07	17	93.78	6	94.97	93.60	11	8,931	0.12%
2019/11/06	56	96.36	7	97.09	95.90	49	8,881	0.55%
2019/11/05	92	96.70	26.2	97.06	98.00	65.8	8,856	0.74%
2019/11/04	16	93.79	35	94.29	95.20	-19	8,702	-0.22%
2019/10/31	7	92.51	23	92.93	91.80	-16	8,647	-0.19%
2019/10/30	51	93.87	1	93.50	94.20	50	8,573	0.58%
2019/10/29	21	95.43	173	92.55	94.50	-152	8,572	-1.77%	大賣/鉅額交易
2019/10/28	60	94.02	10	93.91	94.30	50	8,454	0.59%
2019/10/25	34	92.95	86	93.64	92.90	-52	8,395	-0.62%
2019/10/24	20	92.40	0	0.00	92.40	20	8,285	0.24%
2019/10/23	80	93.26	6	93.77	91.90	74	8,312	0.89%
2019/10/22	16	93.18	12	93.26	93.10	4	8,303	0.05%
2019/10/21	36	92.32	15	92.56	92.90	21	8,247	0.25%
2019/10/18	94	92.63	17	93.31	91.20	77	8,137	0.95%
2019/10/17	79	90.69	14	90.20	91.10	65	7,788	0.83%
2019/10/16	158	89.88	35	90.73	89.00	123	7,667	1.60%	大買/鉅額交易
2019/10/15	46	90.27	20	89.86	89.20	26	7,584	0.34%
2019/10/14	32	87.16	33	88.35	89.30	-1	7,306	-0.01%
2019/10/09	41	83.82	10	83.10	83.50	31	6,965	0.45%
2019/10/08	2	84.30	15	83.83	83.80	-13	7,069	-0.18%
2019/10/07	2	85.30	23	84.74	84.40	-21	7,055	-0.30%
2019/10/04	35	85.49	14	85.11	85.00	21	7,053	0.30%
2019/10/03	6	86.00	21	85.39	86.20	-15	7,094	-0.21%
2019/10/02	48	85.00	46	85.01	85.40	2	7,068	0.03%
2019/10/01	5	84.60	40	83.97	85.50	-35	7,054	-0.50%
2019/09/27	41	82.53	8	82.85	82.20	33	6,981	0.47%
2019/09/26	31	83.73	5	85.40	82.70	26	7,004	0.37%
2019/09/25	63	84.00	22	84.10	83.90	41	7,102	0.58%
2019/09/24	68	84.08	50	83.90	83.70	18	7,306	0.25%
2019/09/23	4	79.65	8	79.53	81.20	-4	7,012	-0.06%
2019/09/20	25	78.08	16	78.08	78.50	9	7,226	0.12%
2019/09/19	0	0.00	4	77.18	76.90	-4	7,288	-0.05%
2019/09/18	2	76.30	0	0.00	76.30	2	7,461	0.03%
2019/09/17	16	77.14	1	77.70	76.80	15	7,502	0.20%
2019/09/16	4	76.80	0	0.00	76.70	4	7,591	0.05%
2019/09/12	38	76.99	3	77.40	77.20	35	7,719	0.45%
2019/09/11	1	74.40	0	0.00	74.30	1	7,775	0.01%
2019/09/10	1	75.60	3	75.20	75.00	-2	7,927	-0.03%
2019/09/09	1	75.80	1	76.50	75.80	0	8,214	0.00%
2019/09/04	1	76.20	0	0.00	76.20	1	9,001	0.01%
2019/09/03	0	0.00	1	76.70	76.60	-1	9,084	-0.01%
2019/09/02	0	0.00	1	74.60	75.00	-1	9,131	-0.01%
2019/08/30	1	75.40	2	75.05	74.20	-1	9,298	-0.01%
2019/08/29	1	74.50	0	0.00	74.60	1	9,377	0.01%
2019/08/28	1	74.30	0	74.00	73.50	1	9,430	0.01%
2019/08/27	2	74.65	0	0.00	73.80	2	9,447	0.02%
2019/08/26	24	74.07	1	75.40	74.10	23	9,586	0.24%
2019/08/23	2	78.20	1	78.00	77.90	1	9,603	0.01%
2019/08/22	33	79.27	4	78.65	77.90	29	9,722	0.30%
2019/08/21	20	79.50	29	79.50	79.30	-9	9,935	-0.09%
2019/08/20	32	80.79	2	80.20	80.10	30	10,200	0.29%
2019/08/19	3	81.43	2	82.20	81.20	1	10,388	0.01%
2019/08/16	22	78.02	42	78.00	78.00	-20	10,583	-0.19%
2019/08/15	20	78.10	5	78.80	77.60	15	10,991	0.14%
2019/08/14	10	82.10	12	81.60	80.90	-2	11,107	-0.02%
2019/08/13	23	81.09	1	81.20	81.00	22	11,418	0.19%
2019/08/07	1	82.30	18	81.36	80.50	-17	12,557	-0.14%
2019/08/06	1	80.90	3	79.80	82.30	-2	13,207	-0.02%
2019/08/05	4	81.80	6	80.78	80.50	-2	13,657	-0.01%
2019/08/02	19	82.81	0	0.00	81.60	19	14,366	0.13%
2019/08/01	4	85.63	3	85.77	85.50	1	14,369	0.01%
2019/07/31	3	83.90	15	83.98	86.00	-12	14,460	-0.08%
2019/07/30	37	83.16	32	83.68	83.50	5	14,407	0.03%
2019/07/29	10	86.94	11	86.45	86.30	-1	14,303	-0.01%
2019/07/26	5	87.70	1	87.80	88.00	4	14,319	0.03%
2019/07/25	4	87.28	48	87.61	88.40	-44	14,315	-0.31%
2019/07/24	34	87.63	6	87.22	86.90	28	14,296	0.20%
2019/07/23	4	86.90	7	86.77	86.90	-3	14,345	-0.02%
2019/07/22	28	88.34	2	88.15	88.10	26	14,336	0.18%
2019/07/19	0	0.00	27	87.90	88.00	-27	14,327	-0.19%
2019/07/18	2	89.20	12	88.30	86.80	-10	14,457	-0.07%
2019/07/17	1	89.80	12	90.04	89.90	-11	14,406	-0.08%
2019/07/16	25	90.02	1	89.80	90.40	24	14,443	0.17%
2019/07/15	50	88.94	16	89.25	89.90	34	14,399	0.24%
2019/07/12	10	87.60	12	89.23	87.90	-2	14,471	-0.01%
2019/07/11	9	87.22	31	87.61	87.30	-22	14,373	-0.15%
2019/07/10	0	0.00	1	86.20	86.70	-1	14,320	-0.01%
2019/07/09	12	86.26	20	87.25	85.70	-8	14,289	-0.06%
2019/07/08	2	87.50	16	88.06	87.50	-14	14,264	-0.10%
2019/07/05	5	86.82	14	87.08	87.30	-9	14,345	-0.06%
2019/07/04	8	86.43	4	85.78	85.80	4	14,340	0.03%
2019/07/03	16	86.91	112	86.02	85.90	-96	14,760	-0.65%	大賣/
2019/07/02	29	86.52	27	86.77	87.60	2	14,660	0.01%
2019/07/01	20	85.52	22	84.53	85.90	-2	14,475	-0.01%
2019/06/28	6	80.83	42	80.99	81.60	-36	14,182	-0.25%
2019/06/27	72	79.71	115	79.47	80.50	-43	14,223	-0.30%	大賣/
2019/06/26	1	78.90	12	80.88	81.40	-11	13,871	-0.08%
2019/06/25	28	81.61	27	82.23	80.40	1	13,831	0.01%
2019/06/24	15	82.05	24	82.32	83.00	-9	13,652	-0.07%
2019/06/21	6	82.00	4	81.55	81.60	2	13,619	0.01%
2019/06/20	5	83.24	11	83.00	82.70	-6	13,550	-0.04%
2019/06/19	9	82.01	20	82.13	82.50	-11	13,490	-0.08%
2019/06/18	80	82.91	11	83.05	81.70	69	13,372	0.52%
2019/06/17	7	83.87	22	83.74	84.20	-15	13,326	-0.11%
2019/06/14	56	82.52	23	82.58	82.10	33	13,108	0.25%
2019/06/13	7	80.63	11	80.55	81.50	-4	12,776	-0.03%
2019/06/12	64	79.81	40	79.85	78.80	24	12,622	0.19%
2019/06/11	14	78.54	25	78.08	78.60	-11	12,490	-0.09%
2019/06/10	0	0.00	22	75.34	76.80	-22	12,428	-0.18%
2019/06/06	29	74.96	20	78.00	74.50	9	12,369	0.07%
2019/06/05	18	79.03	14	79.49	77.90	4	12,215	0.03%
2019/06/04	5	78.00	10	78.06	78.20	-5	12,311	-0.04%
2019/06/03	5	77.58	62	77.64	77.50	-57	12,334	-0.46%
2019/05/31	4	77.85	5	78.52	78.90	-1	12,294	-0.01%
2019/05/30	5	77.34	3	77.77	77.30	2	12,162	0.02%
2019/05/29	20	76.98	10	77.55	77.20	10	12,097	0.08%
2019/05/28	29	78.68	52	78.66	78.20	-23	12,127	-0.19%
2019/05/27	38	81.98	32	82.09	81.10	6	12,125	0.05%
2019/05/24	19	81.02	33	81.37	80.90	-14	11,956	-0.12%
2019/05/23	81	79.53	79	79.98	81.20	2	11,812	0.02%
2019/05/22	68	80.74	42	81.26	79.10	26	11,547	0.23%
2019/05/21	11	77.90	9	76.84	78.90	2	11,219	0.02%
2019/05/20	68	78.58	11	77.52	77.00	57	11,084	0.51%
2019/05/17	120	80.54	51	80.89	80.10	69	10,837	0.64%	大買/
2019/05/16	17	78.32	32	77.95	78.10	-15	10,412	-0.14%
2019/05/15	72	78.61	27	78.41	78.10	45	10,471	0.43%
2019/05/14	78	78.32	72	78.88	78.00	6	10,559	0.06%
2019/05/13	37	72.85	26.4	74.10	75.70	10.6	10,001	0.11%
2019/05/10	57	71.99	59	72.42	72.80	-2	9,585	-0.02%
2019/05/09	10	69.33	15	69.45	68.20	-5	8,933	-0.06%
2019/05/08	12	68.68	10	68.40	69.30	2	8,874	0.02%
2019/05/07	1	68.00	3	67.73	67.70	-2	8,904	-0.02%
2019/05/06	8	66.60	9	66.90	67.30	-1	9,224	-0.01%
2019/05/03	3	68.47	3	68.47	68.20	0	9,229	0.00%
2019/05/02	6	67.28	5	67.10	67.30	1	9,228	0.01%
2019/04/30	15	66.28	10	67.14	66.80	5	9,352	0.05%
2019/04/29	40	67.18	54	66.85	67.00	-14	9,419	-0.15%
2019/04/26	34	69.81	10	69.50	69.50	24	9,474	0.25%
2019/04/25	5	71.20	5	71.08	71.20	0	9,531	0.00%
2019/04/24	28	72.19	23	71.49	70.30	5	9,697	0.05%
2019/04/23	1	70.60	1	70.10	70.00	0	9,679	0.00%
2019/04/22	31	71.16	31	71.57	70.50	0	9,950	0.00%
2019/04/19	1	69.50	6	69.60	70.60	-5	9,991	-0.05%
2019/04/18	10	69.81	11	70.75	68.60	-1	10,232	-0.01%
2019/04/17	3	69.90	7	69.73	69.10	-4	10,246	-0.04%
2019/04/16	15	68.79	6	69.25	69.30	9	10,261	0.09%
2019/04/15	1	68.50	1	68.50	68.30	0	10,465	0.00%
2019/04/12	6	67.73	3	67.83	67.70	3	10,741	0.03%
2019/04/11	29	70.41	41	70.98	68.80	-12	10,854	-0.11%
2019/04/10	12	71.08	9	71.41	71.40	3	10,908	0.03%
2019/04/09	67	72.28	64	72.72	71.80	3	10,984	0.03%
2019/04/08	3	68.70	16	68.66	68.60	-13	10,831	-0.12%
2019/04/03	17	67.82	12	68.85	67.80	5	10,997	0.05%
2019/04/02	27	68.78	22	68.76	68.40	5	11,241	0.04%
2019/04/01	6	68.83	17	68.92	68.20	-11	11,713	-0.09%
2019/03/29	5	66.70	2	67.05	67.40	3	11,658	0.03%
2019/03/28	63	67.25	32	67.71	66.60	31	12,023	0.26%
2019/03/27	6	66.83	1	66.90	66.90	5	12,525	0.04%
2019/03/26	0	67.60	0	0.00	67.70	0	12,713	0.00%
2019/03/25	2	66.60	0	0.00	66.60	2	12,950	0.02%
2019/03/22	2	68.55	2	67.90	68.20	0	13,122	0.00%
2019/03/21	15	68.33	8	68.28	68.40	7	13,349	0.05%
2019/03/20	45	68.06	3	67.80	67.80	42	13,583	0.31%
2019/03/19	6	66.33	11.2	67.01	66.80	-5.2	13,849	-0.04%
2019/03/18	0	65.70	0	0.00	65.70	0	13,975	0.00%
2019/03/15	8	65.11	13	65.47	64.80	-5	14,310	-0.03%
2019/03/14	8	64.52	8	64.69	64.30	0	14,582	0.00%
2019/03/13	14.2	65.28	5	65.38	65.70	9.2	14,874	0.06%
2019/03/12	3	66.67	10	66.79	66.00	-7	15,052	-0.05%
2019/03/11	7	65.49	5	65.70	65.90	2	15,288	0.01%
2019/03/08	42	66.08	38.3	65.35	65.10	3.8	15,954	0.02%
2019/03/07	10	69.05	2	68.30	67.90	8	16,140	0.05%
2019/03/06	7	71.10	6	70.85	70.30	1	16,581	0.01%
2019/03/05	2	70.05	2	70.10	70.60	0	17,126	0.00%
2019/03/04	5	70.58	8	70.96	70.50	-3	17,429	-0.02%
2019/02/27	3	71.53	7	71.90	71.40	-4	17,569	-0.02%
2019/02/26	53	72.62	93	72.57	72.60	-40	17,810	-0.22%
2019/02/25	15	69.73	22	69.47	69.80	-7	17,952	-0.04%
2019/02/22	6	71.13	5	71.40	70.10	1	18,343	0.01%
2019/02/21	30	71.14	89	71.24	71.20	-59	18,311	-0.32%
2019/02/20	20	72.54	24	71.84	71.10	-4	18,314	-0.02%
2019/02/19	101	71.52	5	71.80	72.00	96	18,362	0.52%	大買/
2019/02/18	5	71.88	10	71.81	70.80	-5	18,472	-0.03%
2019/02/15	9	70.91	1	72.50	70.50	8	18,677	0.04%
2019/02/14	20	73.42	59	73.30	72.80	-39	18,739	-0.21%
2019/02/13	66	73.41	55	72.14	74.30	11	18,546	0.06%
2019/02/12	17	66.87	28	67.43	67.60	-11	18,191	-0.06%
2019/02/11	26	65.65	14	65.62	65.60	12	18,539	0.06%
2019/01/30	7	65.66	13	65.53	64.50	-6	18,765	-0.03%
2019/01/29	10	64.56	1	65.20	65.20	9	18,788	0.05%
2019/01/28	1	64.90	10	65.45	65.50	-9	18,875	-0.05%
2019/01/25	26	64.68	50	64.52	64.40	-24	19,217	-0.12%
2019/01/24	1	63.30	1	62.50	62.50	0	19,111	0.00%
2019/01/23	1	62.00	17	62.56	63.10	-16	19,101	-0.08%
2019/01/22	36	62.44	6	62.85	62.00	30	19,326	0.16%
2019/01/21	7	63.84	6	63.90	63.70	1	19,436	0.01%
2019/01/18	17	63.14	5	63.40	64.30	12	19,565	0.06%
2019/01/17	5	64.26	11	64.65	63.60	-6	19,619	-0.03%
2019/01/16	3	64.33	15	64.22	64.90	-12	19,722	-0.06%
2019/01/15	7	61.73	7	62.06	62.90	0	19,591	0.00%
2019/01/14	39	61.25	46	61.67	61.40	-7	19,557	-0.04%
2019/01/11	19	64.39	23	64.49	63.30	-4	19,391	-0.02%
2019/01/10	31	64.90	33	64.38	64.00	-2	19,377	-0.01%
2019/01/09	10	62.97	15	63.44	62.60	-5	19,169	-0.03%
2019/01/08	26	62.80	30	63.19	62.50	-4	19,230	-0.02%
2019/01/07	59	63.62	67	63.66	63.20	-8	19,279	-0.04%
2019/01/04	35	62.43	9	61.32	62.90	26	19,258	0.14%
2019/01/03	28	62.08	17	62.92	61.60	11	19,106	0.06%
2019/01/02	15	62.44	23	62.27	62.80	-8	19,093	-0.04%
2018/12/28	50	61.09	21	61.45	61.20	29	19,120	0.15%
2018/12/27	43	61.65	80	61.72	61.20	-37	19,189	-0.19%
2018/12/26	22	60.10	23	60.50	58.50	-1	18,918	-0.01%
2018/12/25	69	57.95	39	57.54	60.80	30	18,881	0.16%
2018/12/24	40	60.01	58	60.99	60.00	-18	18,659	-0.10%
2018/12/22	3	61.80	0	0.00	63.50	3	18,227	0.02%
2018/12/21	60	61.84	52	61.73	63.40	8	18,292	0.04%
2018/12/20	86	63.49	71	64.94	61.70	15	18,034	0.08%
2018/12/19	32	69.64	21	69.16	68.50	11	17,677	0.06%
2018/12/18	79	70.62	15	71.27	70.00	64	18,106	0.35%
2018/12/17	13	70.69	18	70.32	71.00	-5	18,198	-0.03%
2018/12/14	50	66.97	30	68.02	69.20	20	18,092	0.11%
2018/12/13	17	69.61	50	69.57	69.80	-33	17,965	-0.18%
2018/12/12	35	70.45	32	70.60	69.30	3	17,838	0.02%
2018/12/11	16	69.54	29	69.36	68.60	-13	17,780	-0.07%
2018/12/10	38	69.97	56	70.02	69.60	-18	17,754	-0.10%
2018/12/07	186	74.31	23	75.09	72.70	163	17,516	0.93%	大買/鉅額交易
2018/12/06	67	74.28	93	76.68	74.10	-26	17,515	-0.15%
2018/12/05	21	78.51	25	78.18	78.00	-4	17,395	-0.02%
2018/12/04	84	82.91	6	82.50	82.10	78	17,367	0.45%
2018/12/03	41	86.74	36	87.32	85.20	5	17,253	0.03%
2018/11/30	48	84.60	101	84.61	84.50	-53	16,574	-0.32%	大賣/
2018/11/29	100	83.33	52	83.93	85.80	48	16,135	0.30%
2018/11/28	75	78.99	102	79.64	79.90	-27	15,623	-0.17%	大賣/
2018/11/27	80	74.79	79	75.18	76.00	1	15,145	0.01%
2018/11/26	24	73.57	4	73.38	73.50	20	14,850	0.13%
2018/11/23	80	74.13	76	74.83	72.00	4	14,732	0.03%
2018/11/22	34	76.41	36	75.58	72.80	-2	14,384	-0.01%
2018/11/21	72	74.93	84	74.65	77.50	-12	13,991	-0.09%
2018/11/20	54	70.06	63	70.14	70.50	-9	13,555	-0.07%
2018/11/19	68	69.69	75	69.74	70.10	-7	13,594	-0.05%
2018/11/16	79	70.25	103	70.66	69.00	-24	13,591	-0.18%	大賣/
2018/11/15	76	69.08	64	69.04	70.00	12	13,639	0.09%
2018/11/14	54	69.35	137	70.10	68.00	-83	13,554	-0.61%	大賣/
2018/11/13	83	68.53	27	68.43	71.50	56	13,511	0.41%
2018/11/12	69	67.86	35	67.28	69.00	34	13,388	0.25%
2018/11/09	89	67.01	98	66.72	67.50	-9	13,312	-0.07%
2018/11/08	40	69.45	24	69.93	66.20	16	13,209	0.12%
2018/11/07	60	67.87	71	67.64	69.80	-11	12,822	-0.09%
2018/11/06	10	64.75	25	65.46	63.50	-15	12,780	-0.12%
2018/11/05	12	66.59	12	66.52	67.40	0	12,809	0.00%
2018/11/02	132	65.92	261	66.52	66.40	-129	12,814	-1.01%	大買/大賣/鉅額交易
2018/11/01	38	62.60	46	62.68	63.30	-8	12,502	-0.06%
2018/10/31	14	57.60	5	57.60	57.60	9	12,443	0.07%
2018/10/30	12	51.87	21	51.85	52.40	-9	12,483	-0.07%
2018/10/29	9	50.44	16	51.19	51.80	-7	12,405	-0.06%
2018/10/26	18	49.31	12	48.58	47.10	6	12,467	0.05%
2018/10/25	65	50.89	61	51.11	50.40	4	12,546	0.03%
2018/10/24	26	56.83	35	57.11	56.00	-9	12,412	-0.07%
2018/10/23	1	58.90	7	60.97	58.30	-6	12,263	-0.05%
2018/10/22	17	61.46	8	61.71	61.90	9	12,230	0.07%
2018/10/19	34	61.99	1	62.40	61.80	33	12,158	0.27%
2018/10/18	5	66.10	5	66.66	65.30	0	12,057	0.00%
2018/10/17	38	65.25	17	64.88	65.20	21	11,952	0.18%
2018/10/16	78	64.49	80	64.89	64.00	-2	11,921	-0.02%
2018/10/15	9	63.86	29	63.01	63.10	-20	11,781	-0.17%
2018/10/12	7	63.60	8	63.78	64.10	-1	11,722	-0.01%
2018/10/11	12	63.51	5	63.92	63.50	7	11,552	0.06%
2018/10/09	28	68.76	52	69.40	70.50	-24	11,443	-0.21%
2018/10/08	26	67.55	21	67.26	68.00	5	11,287	0.04%
2018/10/05	67	71.88	42	71.40	70.00	25	11,098	0.23%
2018/10/04	10	75.08	10	74.79	75.80	0	10,937	0.00%
2018/10/03	66	76.85	64	76.14	74.90	2	10,944	0.02%
2018/10/02	37	79.22	33	79.35	78.50	4	10,874	0.04%
2018/10/01	4	79.48	57	77.89	79.90	-53	10,996	-0.48%
2018/09/28	120	78.94	97	79.30	78.40	23	11,180	0.21%	大買/
2018/09/27	15	78.53	31	78.29	77.30	-16	11,181	-0.14%
2018/09/26	30	78.13	35	78.32	79.50	-5	11,262	-0.04%
2018/09/25	68	81.46	81	81.69	78.10	-13	11,179	-0.12%
2018/09/21	155	79.09	107	79.08	81.50	48	10,708	0.45%	大買/大賣/
2018/09/20	83	74.84	84	74.51	74.60	-1	10,431	-0.01%
2018/09/19	79	76.49	104	75.84	74.30	-25	10,444	-0.24%	大賣/
2018/09/18	48	72.49	89	72.38	73.90	-41	10,448	-0.39%
2018/09/17	163	74.30	110	74.04	74.70	53	10,570	0.50%	大買/大賣/
2018/09/14	30	71.69	4	69.65	72.10	26	10,320	0.25%
2018/09/13	7	65.69	12	66.13	65.60	-5	10,254	-0.05%
2018/09/12	26	65.45	28	65.14	64.40	-2	10,255	-0.02%
2018/09/11	9	69.33	49	70.11	69.50	-40	10,055	-0.40%
2018/09/10	50	70.04	13	70.74	69.50	37	9,872	0.37%
2018/09/07	26	79.67	1	81.10	77.20	25	9,740	0.26%
2018/09/06	2	85.10	2	84.50	85.00	0	9,688	0.00%
2018/09/04	1	84.70	24	83.23	84.40	-23	10,053	-0.23%
2018/09/03	4	85.18	12	85.48	83.80	-8	10,218	-0.08%
2018/08/31	2	86.35	2	88.00	88.00	0	10,583	0.00%
2018/08/30	14	89.53	3	88.77	87.50	11	10,763	0.10%
2018/08/29	30	87.55	527	86.91	87.40	-497	11,085	-4.48%	大賣/鉅額交易
2018/08/28	23	88.55	3	87.80	87.40	20	11,507	0.17%
2018/08/27	2	86.80	22	87.53	88.20	-20	11,612	-0.17%
2018/08/24	10	83.54	11	84.00	84.50	-1	11,737	-0.01%
2018/08/23	5	85.82	6	86.45	85.20	-1	12,123	-0.01%
2018/08/22	13	84.55	7	85.74	87.30	6	12,328	0.05%
2018/08/21	4	86.25	5	86.42	86.60	-1	12,292	-0.01%
2018/08/20	26	86.45	11	85.69	84.20	15	12,374	0.12%
2018/08/17	4	92.15	3	92.10	90.20	1	12,304	0.01%
2018/08/16	7	91.21	33	89.77	92.80	-26	12,390	-0.21%
2018/08/15	26	89.75	6	90.88	90.30	20	12,514	0.16%
2018/08/14	28	90.34	31	89.03	91.50	-3	12,602	-0.02%
2018/08/13	33	88.91	100	89.03	88.40	-67	12,638	-0.53%
2018/08/10	2	95.25	1	97.20	93.00	1	12,649	0.01%
2018/08/09	24	96.92	23	96.90	96.10	1	12,911	0.01%
2018/08/08	27	97.48	23	99.29	95.60	4	13,595	0.03%
2018/08/07	9	102.00	33	100.33	102.50	-24	13,996	-0.17%
2018/08/06	35	98.27	48	98.24	99.50	-13	14,580	-0.09%
2018/08/03	36	94.24	115	94.53	97.00	-79	15,125	-0.52%	大賣/
2018/08/02	118	93.73	49	96.01	92.00	69	15,089	0.46%	大買/
2018/08/01	94	102.60	84	99.77	99.20	10	15,010	0.07%
2018/07/31	5	105.00	8	108.00	105.00	-3	15,036	-0.02%
2018/07/30	26	107.46	25	110.78	107.00	1	15,173	0.01%
2018/07/27	6	110.08	65	108.98	113.00	-59	15,325	-0.38%
2018/07/26	30	113.33	15	113.83	110.00	15	15,574	0.10%
2018/07/25	11	111.00	19	112.13	113.00	-8	15,812	-0.05%
2018/07/24	2	110.75	1	110.00	112.00	1	15,928	0.01%
2018/07/23	3	107.50	1	106.50	108.00	2	16,091	0.01%
2018/07/20	8	112.50	5	115.00	115.00	3	16,295	0.02%
2018/07/19	11	112.23	16	114.19	115.50	-5	16,418	-0.03%
2018/07/18	11	109.68	13	111.92	109.50	-2	16,549	-0.01%
2018/07/17	9	115.06	6	115.42	115.00	3	16,632	0.02%
2018/07/16	12	115.58	20	115.35	116.50	-8	16,937	-0.05%
2018/07/13	26	117.19	18	116.42	114.50	8	17,483	0.05%
2018/07/12	20	115.13	22	113.50	116.00	-2	17,768	-0.01%
2018/07/11	22	112.68	13	112.19	113.00	9	18,121	0.05%
2018/07/10	41	116.21	43	116.40	115.00	-2	18,706	-0.01%
2018/07/09	38	114.59	29	114.83	114.00	9	19,373	0.05%
2018/07/06	95	110.57	107	111.52	117.50	-12	19,510	-0.06%	大賣/
2018/07/05	102	108.86	105.3	109.30	107.00	-3.3	19,568	-0.02%	大買/大賣/
2018/07/04	127	109.24	116	109.28	107.00	11	19,769	0.06%	大買/大賣/
2018/07/03	77	116.31	84	116.33	115.50	-7	20,025	-0.03%
2018/07/02	120	120.07	148	120.49	115.50	-28	20,029	-0.14%	大買/大賣/
2018/06/29	58	123.00	65	123.62	123.00	-7	19,974	-0.04%
2018/06/28	76	125.96	311	125.45	123.00	-235	20,003	-1.17%	大賣/鉅額交易
2018/06/27	64	125.57	108	125.78	128.00	-44	20,283	-0.22%	大賣/
2018/06/26	112	128.42	79	128.57	125.00	33	20,572	0.16%	大買/
2018/06/25	99	123.04	111	123.50	127.00	-12	20,422	-0.06%	大賣/
2018/06/22	112	124.95	108	125.27	124.00	4	20,571	0.02%	大買/大賣/
2018/06/21	35	126.47	48	125.85	129.00	-13	20,592	-0.06%
2018/06/20	103	121.86	136	122.08	123.00	-33	20,819	-0.16%	大買/大賣/
2018/06/19	73	124.82	89	125.19	124.00	-16	21,083	-0.08%
2018/06/15	84	127.24	118	127.19	128.00	-34	21,343	-0.16%	大賣/
2018/06/14	111	126.40	101	126.71	127.50	10	21,757	0.05%	大買/大賣/
2018/06/13	138	126.54	129	126.83	127.50	9	22,584	0.04%	大買/大賣/
2018/06/12	71	127.73	104	127.93	128.00	-33	22,755	-0.15%	大賣/
2018/06/11	127	123.86	109	122.92	125.50	18	22,574	0.08%	大買/大賣/
2018/06/08	278.1	118.40	312	117.66	120.50	-34	22,440	-0.15%	大買/大賣/
2018/06/07	139	125.69	114	126.43	125.00	25	22,077	0.11%	大買/大賣/
2018/06/06	262	122.89	481	124.08	128.00	-219	22,058	-0.99%	大買/大賣/鉅額交易
2018/06/05	212	130.32	272	129.85	122.50	-60	21,956	-0.27%	大買/大賣/
2018/06/04	149	136.68	143	137.34	136.00	6	21,514	0.03%	大買/大賣/
2018/06/01	139	139.62	123	140.19	137.00	16	21,474	0.07%	大買/大賣/
2018/05/31	183	145.77	217	146.29	141.00	-34	21,435	-0.16%	大買/大賣/
2018/05/30	144	143.40	130	143.79	143.00	14	20,992	0.07%	大買/大賣/
2018/05/29	125	143.84	128	144.42	143.00	-3	20,769	-0.01%	大買/大賣/
2018/05/28	115	142.76	98	142.47	142.00	17	20,607	0.08%	大買/
2018/05/25	143	139.27	118	139.38	140.00	25	20,488	0.12%	大買/大賣/
2018/05/24	85	137.23	71	137.90	138.00	14	20,424	0.07%
2018/05/23	78	139.14	65	139.18	137.00	13	20,377	0.06%
2018/05/22	107	140.00	100	140.30	136.50	7	20,225	0.03%	大買/
2018/05/21	71	139.56	53	139.58	141.00	18	20,225	0.09%
2018/05/18	97	137.94	105	138.40	139.00	-8	20,217	-0.04%	大賣/
2018/05/17	78	138.46	147	140.33	136.50	-69	20,166	-0.34%	大賣/
2018/05/16	199	146.45	178	146.81	141.50	21	20,054	0.10%	大買/大賣/
2018/05/15	120	146.34	74	144.76	141.00	46	19,651	0.23%	大買/
2018/05/14	164	147.07	574	143.60	151.00	-410	19,438	-2.11%	大買/大賣/鉅額交易
2018/05/11	504	139.55	188	139.89	137.50	316	18,840	1.68%	大買/大賣/鉅額交易
2018/05/10	116	131.13	31	132.27	135.50	85	18,366	0.46%	大買/
2018/05/09	25	131.66	18	134.25	131.00	7	18,655	0.04%
2018/05/08	93	133.60	51	133.57	132.00	42	18,633	0.23%
2018/05/07	139	128.84	148	129.99	131.00	-9	18,638	-0.05%	大買/大賣/
2018/05/04	78	128.73	62	129.23	127.00	16	18,647	0.09%
2018/05/03	74	134.02	46	134.25	130.50	28	19,036	0.15%
2018/05/02	76	133.11	79	132.41	134.50	-3	19,101	-0.02%
2018/04/30	44	130.14	23	130.39	129.00	21	19,276	0.11%
2018/04/27	31	132.26	34	133.26	131.00	-3	19,738	-0.02%
2018/04/26	36	129.11	45	128.02	128.50	-9	20,196	-0.04%
2018/04/25	56	123.65	43	124.22	124.00	13	20,437	0.06%
2018/04/24	39	123.83	262	120.93	120.50	-223	20,453	-1.09%	大賣/鉅額交易
2018/04/23	34	133.65	23	134.07	128.00	11	20,274	0.05%
2018/04/20	151	136.48	30	135.47	133.00	121	20,187	0.60%	大買/鉅額交易
2018/04/19	196	137.70	83	139.05	138.50	113	19,928	0.57%	大買/鉅額交易
2018/04/18	46	131.04	79	131.47	133.00	-33	19,375	-0.17%
2018/04/17	86	132.92	77	134.49	127.50	9	19,068	0.05%
2018/04/16	56.1	134.09	83	135.41	139.00	-26.9	18,751	-0.14%
2018/04/13	61	129.54	25	126.80	130.00	36	18,183	0.20%
2018/04/12	5	117.90	63	115.86	120.00	-58	17,461	-0.33%
2018/04/11	7	117.64	34	119.12	116.50	-27	17,297	-0.16%
2018/04/10	63	116.62	87	116.04	115.50	-24	17,082	-0.14%
2018/04/09	41	111.24	31	111.35	115.50	10	17,027	0.06%
2018/04/03	11	106.86	2	106.75	105.50	9	16,574	0.05%
2018/04/02	4	106.38	12	106.00	105.00	-8	16,475	-0.05%
2018/03/31	10	106.45	30	108.22	106.50	-20	16,428	-0.12%
2018/03/30	88	108.57	198	109.77	107.50	-110	16,426	-0.67%	大賣/鉅額交易
2018/03/29	238	108.13	33	109.29	107.50	205	16,147	1.27%	大買/鉅額交易
2018/03/28	12	102.00	4	102.38	102.00	8	15,663	0.05%
2018/03/27	9	104.50	27	104.19	104.50	-18	15,543	-0.12%
2018/03/26	3	100.03	54	99.94	100.50	-51	15,389	-0.33%
2018/03/23	104	101.47	137	100.28	99.10	-33	15,300	-0.22%	大買/大賣/
2018/03/22	208	109.12	135	108.93	105.50	73	14,998	0.49%	大買/大賣/
2018/03/21	40	108.70	128.2	108.67	107.00	-88.2	14,641	-0.60%	大賣/
2018/03/20	158	106.26	32	108.83	111.00	126	14,362	0.88%	大買/鉅額交易
2018/03/19	224	104.89	334	106.62	105.50	-110	13,950	-0.79%	大買/大賣/鉅額交易
2018/03/16	141	98.76	29	99.51	98.80	112	13,064	0.86%	大買/鉅額交易
2018/03/15	6	95.82	1	96.20	96.10	5	12,772	0.04%
2018/03/14	8	95.23	5	95.34	95.80	3	12,853	0.02%
2018/03/13	26	97.71	20	97.39	97.20	6	13,013	0.05%
2018/03/12	7	97.27	15	98.19	97.30	-8	13,020	-0.06%
2018/03/09	8	95.46	7	95.29	95.60	1	12,930	0.01%
2018/03/08	3	92.00	5	91.72	91.80	-2	12,835	-0.02%
2018/03/07	17	91.48	19	92.00	90.90	-2	12,893	-0.02%
2018/03/06	9	90.94	2	91.20	91.50	7	13,000	0.05%
2018/03/05	27	88.27	4	87.88	87.50	23	13,032	0.18%
2018/03/02	13	88.13	2	88.10	88.90	11	13,097	0.08%
2018/03/01	11	89.20	5	89.46	89.10	6	13,126	0.05%
2018/02/27	5	90.68	5.1	90.08	89.80	0	13,196	0.00%
2018/02/26	7	93.50	134	92.22	90.80	-127	13,182	-0.96%	大賣/鉅額交易
2018/02/23	102	94.23	13	94.70	92.30	89	13,170	0.68%	大買/
2018/02/22	2	93.05	4	93.43	93.60	-2	13,360	-0.01%
2018/02/21	2	91.85	6	92.22	93.80	-4	13,935	-0.03%
2018/02/12	6	89.23	1	89.50	88.00	5	13,860	0.04%
2018/02/09	61	88.27	30	88.51	89.00	31	13,859	0.22%
2018/02/08	25	93.32	30	91.52	93.70	-5	13,774	-0.04%
2018/02/07	20	97.86	14.1	98.89	96.10	5.9	13,596	0.04%
2018/02/06	19	93.24	11	94.01	92.50	8	13,462	0.06%
2018/02/05	27	97.18	11	96.15	101.50	16	13,530	0.12%
2018/02/02	8	100.66	5	99.86	99.90	3	13,821	0.02%
2018/02/01	50	103.77	43	103.60	102.00	7	13,956	0.05%
2018/01/31	4	99.15	26.1	99.30	101.50	-22.1	13,751	-0.16%
2018/01/30	13	99.82	32	100.08	100.50	-19	13,742	-0.14%
2018/01/29	24	96.23	39	97.22	99.50	-15	13,513	-0.11%
2018/01/26	59	98.00	59	98.10	94.40	0	13,519	0.00%
2018/01/25	3	99.47	7	98.90	100.00	-4	13,241	-0.03%
2018/01/24	51	99.32	551	99.93	99.00	-500	13,005	-3.84%	大賣/鉅額交易
2018/01/23	96	98.89	73	99.21	97.50	23	12,675	0.18%
2018/01/22	50	95.37	87.2	95.26	97.60	-37.2	12,323	-0.30%
2018/01/19	28	86.66	470	87.53	88.80	-442	12,166	-3.63%	大賣/鉅額交易
2018/01/18	0	0.00	8	83.54	83.70	-8	11,858	-0.07%
2018/01/17	0	81.00	1	82.30	81.40	-1	12,138	-0.01%
2018/01/16	1	81.90	24	81.98	81.50	-23	12,388	-0.19%
2018/01/15	0	0.00	10	82.30	81.90	-10	12,650	-0.08%
2018/01/12	0	79.90	8	80.10	80.00	-8	13,230	-0.06%
2018/01/11	3	78.97	3	79.23	79.10	0	13,565	0.00%
2018/01/10	24	80.19	7	80.96	79.00	17	13,939	0.12%
2018/01/09	10	81.90	11	82.45	81.50	-1	14,253	-0.01%
2018/01/08	14	81.31	3	81.87	81.20	11	14,810	0.07%
2018/01/05	18	82.84	15	83.21	81.70	3	15,666	0.02%
2018/01/04	16	81.49	6	81.80	81.40	10	16,200	0.06%
2018/01/03	6	80.92	28	79.99	81.60	-22	16,207	-0.14%
2018/01/02	3	76.60	0	0.00	76.30	3	16,057	0.02%