中美晶 (5483)-富邦-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－富邦-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

富邦-敦南券商分點個股進出
富邦-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	9.2	196.25	8	195.00	192.50	1.2	7,644	0.02%
2024/04/30	0	0.00	3	194.83	195.50	-3	7,715	-0.04%
2024/04/29	0.1	194.00	1	193.50	194.50	-0.9	7,770	-0.01%
2024/04/26	0.1	192.50	0	0.00	192.50	0.1	7,809	0.00%
2024/04/25	5	192.00	0	0.00	191.50	5	7,832	0.06%
2024/04/24	5.2	193.59	6.1	195.75	194.00	-0.9	7,903	-0.01%
2024/04/23	6	188.92	10.1	190.00	188.50	-4.1	7,969	-0.05%
2024/04/22	2.2	192.70	33.1	189.14	188.50	-30.9	8,055	-0.38%
2024/04/19	5	193.40	2.5	194.08	192.00	2.6	8,008	0.03%
2024/04/18	2.1	199.02	1.2	201.63	199.50	1	7,978	0.01%
2024/04/17	3.1	203.81	8	202.50	202.00	-4.9	8,054	-0.06%
2024/04/16	12.3	200.34	20.2	200.51	199.00	-7.8	8,071	-0.10%
2024/04/15	2	208.00	12.6	208.88	208.50	-10.6	7,963	-0.13%
2024/04/12	2	211.75	8	212.19	211.50	-6	7,933	-0.08%
2024/04/11	0.2	209.49	11	209.82	210.00	-10.8	7,977	-0.14%
2024/04/10	0	0.00	15	212.20	211.00	-15	8,052	-0.19%
2024/04/09	1.4	211.24	8	211.19	210.50	-6.6	8,170	-0.08%
2024/04/08	1	208.50	18.2	210.31	210.50	-17.2	8,228	-0.21%
2024/04/03	6.3	208.51	19.6	209.85	211.00	-13.3	8,250	-0.16%
2024/04/02	3.1	209.84	22	210.45	209.50	-18.9	8,294	-0.23%
2024/04/01	44.5	210.33	50.5	210.03	208.00	-6	8,371	-0.07%
2024/03/29	36.3	211.78	69.3	215.00	214.50	-33	8,349	-0.40%
2024/03/28	29.3	217.61	39	215.81	215.00	-9.7	8,105	-0.12%
2024/03/27	14.3	215.38	114.2	219.17	223.50	-100	7,891	-1.27%	大賣/
2024/03/26	33.4	216.28	60.6	221.19	214.00	-27.2	7,710	-0.35%
2024/03/25	26.9	222.04	10	221.25	220.00	16.9	7,706	0.22%
2024/03/22	40.4	224.12	48.8	224.08	224.00	-8.5	7,788	-0.11%
2024/03/21	285.8	235.34	26.6	232.69	232.50	259.2	7,772	3.34%	大買/鉅額交易
2024/03/20	154	234.02	83.8	237.67	240.00	70.2	7,614	0.92%	大買/
2024/03/19	20.1	223.75	49.4	223.11	226.00	-29.3	7,048	-0.42%
2024/03/18	3.2	206.08	4	207.38	207.50	-0.8	6,610	-0.01%
2024/03/15	3.7	209.31	4.3	208.32	207.50	-0.5	6,664	-0.01%
2024/03/14	19.1	213.50	6.5	210.92	208.50	12.6	6,596	0.19%
2024/03/13	18	217.39	38.2	219.42	215.50	-20.2	6,432	-0.31%
2024/03/12	26	212.94	10	212.65	214.50	16	6,260	0.26%
2024/03/11	10	210.65	9	209.67	209.00	1	6,205	0.02%
2024/03/08	32.4	209.74	45.5	211.48	209.00	-13.1	6,145	-0.21%
2024/03/07	19	200.70	12	199.63	200.50	7	5,714	0.12%
2024/03/06	3	196.17	0	0.00	197.00	3	5,628	0.05%
2024/03/05	1.1	194.14	3	196.67	197.00	-1.9	5,650	-0.03%
2024/03/04	3	192.34	1	193.50	193.50	2	5,690	0.04%
2024/03/01	0	190.00	10.2	189.85	189.50	-10.2	5,804	-0.18%
2024/02/29	0.1	186.50	0.2	186.50	185.50	-0.1	5,752	0.00%
2024/02/27	3	187.67	0	0.00	186.00	3	5,798	0.05%
2024/02/26	0.3	187.40	2	188.25	188.00	-1.8	5,791	-0.03%
2024/02/23	0.3	188.20	0	0.00	187.00	0.3	5,808	0.00%
2024/02/22	1	187.50	5.1	188.68	188.50	-4.1	5,836	-0.07%
2024/02/21	3.1	185.68	1	186.50	185.50	2.1	5,847	0.04%
2024/02/20	0	0.00	10	186.00	186.00	-10	5,879	-0.17%
2024/02/19	1.1	184.41	14	183.79	184.50	-12.9	5,904	-0.22%
2024/02/16	3	182.67	6	182.08	184.00	-3	5,919	-0.05%
2024/02/15	9.6	185.13	3.1	185.60	184.00	6.5	5,927	0.11%
2024/02/05	3.1	190.21	1	190.50	192.00	2.1	5,864	0.04%
2024/02/02	3.1	191.18	0	192.00	191.00	3.1	5,886	0.05%
2024/02/01	0.5	192.50	2	192.00	191.50	-1.5	5,896	-0.03%
2024/01/30	0	193.00	1	192.50	192.50	-1	5,984	-0.02%
2024/01/29	3.1	192.53	4.1	193.63	194.00	-1	6,038	-0.02%
2024/01/26	4.1	192.51	0	0.00	192.50	4.1	6,078	0.07%
2024/01/25	4	197.50	0	0.00	195.00	4	6,152	0.07%
2024/01/24	2	202.75	7.1	202.50	203.50	-5.1	6,207	-0.08%
2024/01/23	5	198.80	6	198.42	201.00	-1	6,164	-0.02%
2024/01/22	4.2	196.48	1	196.00	196.00	3.2	6,117	0.05%
2024/01/19	15	195.83	5.6	196.63	197.50	9.5	6,077	0.16%
2024/01/18	4	192.13	24.1	193.50	195.50	-20.1	6,074	-0.33%
2024/01/17	3.1	192.00	2	191.75	191.00	1.1	5,984	0.02%
2024/01/16	42.2	195.03	1	196.50	196.00	41.2	5,862	0.70%
2024/01/15	2	201.00	2.2	200.18	201.00	-0.2	5,754	0.00%
2024/01/12	3	197.33	3	199.66	200.00	0	5,744	0.00%
2024/01/11	5.6	199.73	3.1	199.83	200.00	2.5	5,675	0.04%
2024/01/10	1	192.00	3.2	194.90	196.50	-2.2	5,572	-0.04%
2024/01/09	1	193.50	1.6	193.25	193.00	-0.6	5,525	-0.01%
2024/01/08	1	193.00	35.1	191.97	192.50	-34.1	5,490	-0.62%
2024/01/05	4.1	190.50	6.1	190.27	191.50	-2	5,465	-0.04%
2024/01/04	1	194.00	1.5	192.36	191.50	-0.5	5,417	-0.01%
2024/01/03	12.4	194.52	1.4	193.50	193.00	11	5,373	0.20%
2024/01/02	1.2	195.46	6	199.08	201.00	-4.9	5,226	-0.09%
2023/12/29	2	195.00	82	194.23	196.00	-80	5,147	-1.55%
2023/12/28	4.2	196.92	3.4	196.68	196.00	0.8	5,112	0.02%
2023/12/27	42.2	200.07	4.6	201.63	200.50	37.6	5,047	0.75%
2023/12/26	1	205.00	14.1	205.27	207.50	-13.1	4,939	-0.27%
2023/12/25	21	197.50	8	197.81	198.50	13	4,817	0.27%
2023/12/22	2.1	197.24	2	198.00	199.00	0.1	4,744	0.00%
2023/12/21	0	197.50	17	195.62	198.50	-17	4,666	-0.36%
2023/12/20	16.1	198.25	3	200.00	198.00	13.1	4,595	0.29%
2023/12/19	4.1	199.67	6	198.42	200.50	-1.9	4,467	-0.04%
2023/12/18	7	202.29	10.1	201.11	200.50	-3.1	4,314	-0.07%
2023/12/15	5.3	198.17	27.3	197.47	197.50	-22.1	4,171	-0.53%
2023/12/14	5	189.60	4	191.25	191.50	1	3,986	0.02%
2023/12/13	6	189.50	3	187.67	187.50	3	3,933	0.08%
2023/12/12	4.1	190.32	9.6	190.39	190.50	-5.5	3,934	-0.14%
2023/12/11	1	185.50	5	185.20	185.50	-4	3,931	-0.10%
2023/12/08	0.1	185.55	1	185.50	184.50	-0.9	3,926	-0.02%
2023/12/07	36	183.61	5	184.70	183.50	31	3,939	0.79%
2023/12/06	1	182.00	5	184.00	184.50	-4	3,910	-0.10%
2023/12/05	3	179.83	2	180.50	180.50	1	3,885	0.03%
2023/12/04	2.1	184.26	0	0.00	183.00	2.1	3,840	0.05%
2023/12/01	1.4	183.46	1.1	183.98	184.50	0.4	3,828	0.01%
2023/11/30	2	184.75	2.3	185.30	183.00	-0.3	3,797	-0.01%
2023/11/29	42.3	184.67	7	184.93	185.00	35.3	3,750	0.94%
2023/11/28	17.1	183.50	12.7	183.36	182.00	4.4	3,641	0.12%
2023/11/27	1	179.00	2	178.75	177.50	-1	3,479	-0.03%
2023/11/24	1	178.50	11	177.95	179.00	-10	3,449	-0.29%
2023/11/22	3	173.33	0	0.00	173.50	3	3,373	0.09%
2023/11/21	5.2	175.19	0	0.00	175.00	5.2	3,346	0.16%
2023/11/20	5	175.20	1	176.51	175.00	4	3,336	0.12%
2023/11/17	1.1	177.45	4	177.62	177.50	-2.9	3,321	-0.09%
2023/11/16	0.1	176.00	0	0.00	176.50	0.1	3,282	0.00%
2023/11/15	4	174.50	4	174.38	174.00	0	3,243	0.00%
2023/11/14	2	173.00	1.1	173.93	173.50	0.9	3,212	0.03%
2023/11/13	3	176.17	6	176.83	175.50	-3	3,173	-0.09%
2023/11/10	0	0.00	10.1	174.15	175.00	-10.1	3,157	-0.32%
2023/11/09	1	171.00	6	172.75	172.50	-5	3,140	-0.16%
2023/11/08	2	173.00	2	173.50	172.50	0	3,184	0.00%
2023/11/07	1	174.50	1	175.00	175.00	0	3,141	0.00%
2023/11/06	2	175.00	13.3	174.94	175.00	-11.3	3,148	-0.36%
2023/11/03	0	0.00	6.1	172.91	173.00	-6.1	3,136	-0.19%
2023/11/02	1.1	170.46	5.2	171.30	173.00	-4.1	3,191	-0.13%
2023/11/01	1.2	169.67	14	168.82	170.00	-12.8	3,118	-0.41%
2023/10/30	0	0.00	1	164.50	164.50	-1	3,108	-0.03%
2023/10/27	0	0.00	1	161.50	161.50	-1	3,136	-0.03%
2023/10/26	1	159.50	1	159.00	159.00	0	3,209	0.00%
2023/10/25	5	163.00	1	162.50	162.50	4	3,262	0.12%
2023/10/24	0	0.00	1	161.00	161.00	-1	3,337	-0.03%
2023/10/23	1	161.50	2	161.00	161.50	-1	3,490	-0.03%
2023/10/20	1	161.00	0.1	161.50	161.50	0.9	3,591	0.02%
2023/10/19	2	161.75	0	0.00	162.50	2	3,703	0.05%
2023/10/18	0	0.00	1	164.00	163.50	-1	3,798	-0.03%
2023/10/17	1	166.00	3.3	166.95	166.00	-2.3	3,867	-0.06%
2023/10/16	0	0.00	1	166.00	166.00	-1	4,055	-0.02%
2023/10/13	0	0.00	1.2	165.44	166.00	-1.2	4,216	-0.03%
2023/10/12	6.4	164.87	5	166.10	166.50	1.3	4,350	0.03%
2023/10/11	2	165.00	1	163.00	164.50	1	4,611	0.02%
2023/10/06	2	160.50	1.3	161.50	161.50	0.7	4,943	0.01%
2023/10/05	2.4	159.63	2	162.00	162.00	0.4	5,309	0.01%
2023/10/04	2.1	158.07	0	0.00	159.00	2.1	5,327	0.04%
2023/10/03	4	160.88	1	161.50	161.00	3	5,300	0.06%
2023/10/02	3	160.00	9	161.61	162.00	-6	5,302	-0.11%
2023/09/28	6	157.42	0	0.00	157.00	6	5,299	0.11%
2023/09/27	1	157.00	0	0.00	157.00	1	5,305	0.02%
2023/09/26	3	158.50	1	157.00	157.00	2	5,314	0.04%
2023/09/25	3	159.67	0.1	160.50	160.50	2.9	5,316	0.05%
2023/09/21	9	159.11	11	158.95	158.00	-2	5,345	-0.04%
2023/09/20	2.2	162.09	0	0.00	162.00	2.2	5,322	0.04%
2023/09/19	0	0.00	1	163.50	163.50	-1	5,329	-0.02%
2023/09/18	3	165.33	4	165.25	165.00	-1	5,339	-0.02%
2023/09/15	3.2	165.94	2	166.24	166.50	1.2	5,428	0.02%
2023/09/14	2	164.00	1	165.00	164.00	1	5,382	0.02%
2023/09/13	3	160.83	1	160.50	161.00	2	5,290	0.04%
2023/09/12	0	0.00	4.3	160.92	161.00	-4.3	5,355	-0.08%
2023/09/11	1	157.00	1	157.00	157.00	0	5,353	0.00%
2023/09/08	1	156.00	0	0.00	155.50	1	5,383	0.02%
2023/09/07	3	159.00	1	160.50	158.00	2	5,393	0.04%
2023/09/06	0.2	158.51	0	158.50	158.50	0.1	5,367	0.00%
2023/09/05	5	160.00	1	159.00	160.00	4	5,363	0.07%
2023/09/04	3	159.01	6	159.75	160.00	-3	5,371	-0.06%
2023/09/01	3	158.17	1	158.00	158.50	2	5,370	0.04%
2023/08/31	5.1	157.11	1	156.50	156.50	4.1	5,404	0.08%
2023/08/30	0.2	157.00	1	156.50	156.50	-0.8	5,424	-0.01%
2023/08/29	5	154.00	1	156.00	155.50	4	5,451	0.07%
2023/08/28	2	153.75	4	154.38	154.50	-2	5,477	-0.04%
2023/08/25	4.1	152.76	31	152.76	152.50	-26.9	5,505	-0.49%
2023/08/24	37	156.11	8	155.31	154.50	29	5,537	0.52%
2023/08/23	6	155.17	4	154.88	155.00	2	5,562	0.04%
2023/08/22	4.1	153.63	1	154.50	153.00	3.1	5,614	0.06%
2023/08/21	0	153.97	2	153.75	153.50	-2	5,652	-0.03%
2023/08/18	2	153.50	2	156.00	154.00	0	5,687	0.00%
2023/08/17	6.1	153.78	7	154.43	156.50	-0.9	5,682	-0.02%
2023/08/16	6.2	151.45	4	152.13	152.00	2.2	5,669	0.04%
2023/08/15	3	154.33	1	154.00	153.00	2	5,663	0.04%
2023/08/14	3.4	152.25	2.9	153.83	154.50	0.6	5,662	0.01%
2023/08/11	6.1	158.00	1	157.50	157.50	5.1	5,620	0.09%
2023/08/10	4.1	158.27	5	158.80	158.50	-0.9	5,613	-0.02%
2023/08/09	19.3	159.52	15	159.47	160.00	4.3	5,595	0.08%
2023/08/08	4.7	162.67	3.7	161.73	161.50	1.1	5,567	0.02%
2023/08/07	10.2	166.71	1	168.00	167.50	9.2	5,498	0.17%
2023/08/04	0.1	165.93	2	164.00	165.50	-1.9	5,469	-0.03%
2023/08/02	4.5	164.26	1	162.50	163.00	3.5	5,465	0.06%
2023/08/01	2.2	168.64	0	0.00	168.50	2.2	5,424	0.04%
2023/07/31	4.2	171.74	4	172.38	171.50	0.2	5,375	0.00%
2023/07/28	1.2	170.58	0	0.00	171.00	1.2	5,311	0.02%
2023/07/27	3	169.83	1	170.00	169.50	2	5,230	0.04%
2023/07/26	8	168.37	7.2	168.40	165.50	0.8	5,150	0.02%
2023/07/25	23	177.39	1.1	176.18	175.50	21.9	4,990	0.44%
2023/07/24	6	180.00	0	0.00	180.50	6	4,881	0.12%
2023/07/21	8	178.00	7	178.79	180.00	1	4,755	0.02%
2023/07/20	2.1	182.50	0.3	182.02	181.50	1.8	4,673	0.04%
2023/07/19	7.3	183.95	14	182.15	179.00	-6.7	4,567	-0.15%
2023/07/18	8.4	182.32	3.4	182.42	183.00	5	4,378	0.11%
2023/07/17	18	184.08	9	183.67	182.00	9	4,233	0.21%
2023/07/14	7.5	183.73	11	184.41	185.00	-3.5	4,107	-0.09%
2023/07/13	35.3	179.60	45.3	178.59	177.50	-10	3,826	-0.26%
2023/07/12	121.1	173.09	115.2	173.91	176.50	5.9	3,439	0.17%	大買/大賣/
2023/07/11	2	162.25	4	162.00	162.50	-2	3,081	-0.06%
2023/07/10	2	159.50	2	159.50	160.00	0	3,063	0.00%
2023/07/07	2.3	159.57	6.5	160.20	159.00	-4.1	3,079	-0.13%
2023/07/06	2	160.00	0.2	160.50	161.00	1.8	3,086	0.06%
2023/07/05	1	162.00	0	0.00	161.50	1	3,110	0.03%
2023/07/04	1.2	161.18	0	0.00	161.50	1.2	3,100	0.04%
2023/07/03	1	162.50	1	162.50	162.50	0	3,123	0.00%
2023/06/30	6	160.67	1	161.50	161.50	5	3,136	0.16%
2023/06/29	1	159.03	4	159.50	159.00	-3	3,114	-0.10%
2023/06/28	0	0.00	1	160.00	158.00	-1	3,117	-0.03%
2023/06/27	4.1	157.52	5	159.50	157.50	-0.9	3,127	-0.03%
2023/06/26	4	156.75	0	0.00	157.00	4	3,104	0.13%
2023/06/21	2.1	156.53	8	157.00	156.00	-5.9	3,097	-0.19%
2023/06/20	4	161.50	0	0.00	160.50	4	3,024	0.13%
2023/06/19	4.4	162.90	0	0.00	162.00	4.4	3,062	0.14%
2023/06/16	1	164.00	9	163.61	164.00	-8	3,044	-0.26%
2023/06/15	16.3	161.15	18	161.08	161.50	-1.7	3,018	-0.06%
2023/06/14	0	160.50	0	0.00	160.00	0	3,166	0.00%
2023/06/13	6	160.33	8	159.56	159.50	-2	3,155	-0.06%
2023/06/12	0.1	157.50	3	157.33	157.00	-3	3,149	-0.09%
2023/06/09	0.3	157.00	1	156.50	156.50	-0.7	3,167	-0.02%
2023/06/08	1.1	156.55	0	0.00	156.00	1.1	3,152	0.03%
2023/06/07	0	158.67	2	158.50	159.00	-2	3,186	-0.06%
2023/06/06	7	157.57	0	0.00	157.00	7	3,200	0.22%
2023/06/05	2	160.50	4	159.75	160.00	-2	3,184	-0.06%
2023/06/02	2	157.50	0	0.00	158.00	2	3,186	0.06%
2023/06/01	4	157.13	0	0.00	157.00	4	3,168	0.13%
2023/05/31	1	159.00	0	0.00	159.00	1	3,155	0.03%
2023/05/30	0	0.00	1	159.50	159.00	-1	3,136	-0.03%
2023/05/29	0	159.50	11	159.91	159.50	-11	3,164	-0.35%
2023/05/26	3	158.00	4	158.00	158.50	-1	3,150	-0.03%
2023/05/25	2	156.75	13	156.81	156.50	-11	3,128	-0.35%
2023/05/24	0	0.00	10	155.00	155.50	-10	3,096	-0.32%
2023/05/23	4	153.50	3	153.83	153.00	1	3,068	0.03%
2023/05/22	0	152.50	0.1	152.00	153.00	-0.1	3,047	0.00%
2023/05/19	2	151.00	0	0.00	151.00	2	3,023	0.07%
2023/05/18	2.1	152.27	2.2	152.00	152.50	-0.2	3,002	0.00%
2023/05/16	1	150.00	2.2	150.27	148.50	-1.2	2,967	-0.04%
2023/05/15	2	147.50	0	0.00	148.50	2	2,944	0.07%
2023/05/12	3	146.67	0	0.00	147.00	3	2,956	0.10%
2023/05/11	3	148.17	3	149.50	146.50	0	2,950	0.00%
2023/05/10	0	0.00	1	151.00	151.00	-1	2,928	-0.03%
2023/05/09	11	153.32	0	0.00	151.00	11	2,947	0.37%
2023/05/08	1	154.49	5.5	153.82	154.50	-4.5	2,946	-0.15%
2023/05/05	0	0.00	3.9	147.48	148.00	-3.9	2,897	-0.13%
2023/05/04	2	145.75	1	145.50	145.00	1	2,945	0.03%
2023/05/03	0.1	148.41	0	0.00	147.00	0.1	2,980	0.00%
2023/05/02	0	150.00	0	0.00	150.00	0	3,042	0.00%
2023/04/28	0.1	148.05	0	0.00	147.50	0.1	3,118	0.00%
2023/04/27	1	146.50	0	0.00	146.50	1	3,122	0.03%
2023/04/26	1.1	144.41	0	0.00	144.50	1.1	3,125	0.04%
2023/04/25	4.5	145.39	10	144.05	144.00	-5.5	3,132	-0.18%
2023/04/24	1.1	148.14	0	0.00	148.00	1.1	3,116	0.04%
2023/04/20	1.2	152.33	2	150.50	149.00	-0.8	3,261	-0.02%
2023/04/19	9	152.78	4	152.50	151.50	5	3,293	0.15%
2023/04/18	0.1	154.99	0	0.00	153.00	0.1	3,307	0.00%
2023/04/17	0.2	155.75	1	156.00	155.00	-0.8	3,310	-0.02%
2023/04/14	14	155.07	1	155.00	155.50	13	3,329	0.39%
2023/04/13	0.2	155.50	0	0.00	154.00	0.2	3,363	0.01%
2023/04/12	2	155.50	1.2	155.83	156.00	0.8	3,362	0.02%
2023/04/11	1.1	157.02	0	0.00	157.00	1.1	3,357	0.03%
2023/04/10	0.2	157.34	2	157.50	156.50	-1.8	3,374	-0.05%
2023/04/07	0	154.00	2	154.25	154.50	-2	3,330	-0.06%
2023/04/06	6	153.33	2	153.75	152.50	4	3,321	0.12%
2023/03/31	2	157.00	12.1	156.68	156.00	-10.1	3,311	-0.30%
2023/03/30	1	155.50	0	0.00	156.50	1	3,324	0.03%
2023/03/29	1	154.00	0	155.50	153.50	1	3,355	0.03%
2023/03/28	0	157.00	3	157.00	154.00	-3	3,451	-0.09%
2023/03/27	3	157.50	1	157.00	157.00	2	3,461	0.06%
2023/03/24	3.2	155.71	2.3	156.50	156.50	0.8	3,506	0.02%
2023/03/23	0	0.00	3	155.17	155.50	-3	3,508	-0.09%
2023/03/22	4	153.63	2	154.00	154.00	2	3,486	0.06%
2023/03/21	1	152.50	0	0.00	152.50	1	3,432	0.03%
2023/03/20	2.1	152.28	0	0.00	152.00	2.1	3,439	0.06%
2023/03/17	11.4	154.78	10.1	154.00	154.00	1.4	3,404	0.04%
2023/03/16	0	0.00	2	158.25	159.00	-2	3,238	-0.06%
2023/03/15	13.1	158.15	5.1	158.49	157.50	8	3,260	0.25%
2023/03/14	2	154.00	1	153.50	153.50	1	3,248	0.03%
2023/03/13	1	156.00	0	0.00	157.00	1	3,238	0.03%
2023/03/10	6.1	156.61	0	0.00	156.00	6.1	3,232	0.19%
2023/03/09	0.2	162.17	0	0.00	162.00	0.2	3,243	0.00%
2023/03/08	3	161.50	1	161.50	162.00	2	3,232	0.06%
2023/03/07	3.1	160.34	2.4	161.93	161.50	0.8	3,229	0.02%
2023/03/06	1	160.00	1	159.50	159.50	0	3,222	0.00%
2023/03/03	2	158.00	0	0.00	158.00	2	3,214	0.06%
2023/03/02	3	158.00	1	158.00	158.50	2	3,239	0.06%
2023/03/01	1	155.00	0	0.00	159.50	1	3,243	0.03%
2023/02/24	3	159.83	0	0.00	159.00	3	3,199	0.09%
2023/02/23	1	163.50	6	163.58	164.50	-5	3,185	-0.16%
2023/02/22	3.2	158.71	5	160.00	160.00	-1.9	3,228	-0.06%
2023/02/17	0.5	160.00	1	161.50	161.00	-0.5	3,612	-0.01%
2023/02/16	2	159.25	2.2	161.27	162.00	-0.2	3,714	-0.01%
2023/02/15	3	158.83	0	0.00	157.50	3	3,886	0.08%
2023/02/14	2	161.25	1	161.00	161.50	1	3,988	0.03%
2023/02/13	3	161.67	0	0.00	162.00	3	4,029	0.07%
2023/02/10	5.1	163.87	2	163.00	163.00	3.1	4,154	0.07%
2023/02/08	3	165.00	3	164.83	165.00	0	4,329	0.00%
2023/02/07	0	0.00	1.2	163.30	163.00	-1.2	4,319	-0.03%
2023/02/06	2.1	160.05	5	161.50	159.50	-2.9	4,351	-0.07%
2023/02/03	1.1	166.41	6.1	165.91	165.50	-5	4,322	-0.12%
2023/02/02	1	167.50	1.1	167.41	168.00	-0.1	4,322	0.00%
2023/02/01	0	0.00	1	165.00	165.00	-1	4,318	-0.02%
2023/01/31	10	163.15	0	0.00	162.50	10	4,290	0.23%
2023/01/30	2.1	160.71	2	161.50	160.50	0.1	4,233	0.00%
2023/01/17	4	155.25	2.2	156.20	156.00	1.9	4,179	0.04%
2023/01/16	5	156.00	2	155.50	155.50	3	4,230	0.07%
2023/01/13	5	156.10	5.3	155.31	155.00	-0.3	4,252	-0.01%
2023/01/12	2	158.00	3	158.00	156.50	-1	4,267	-0.02%
2023/01/11	0	161.25	25.4	159.78	161.50	-25.4	4,273	-0.59%
2023/01/10	2	156.00	5.1	156.59	156.50	-3.1	4,166	-0.07%
2023/01/09	1	153.00	7	153.79	156.00	-6	4,184	-0.14%
2023/01/06	0	0.00	1.1	150.55	150.50	-1.1	4,186	-0.03%
2023/01/05	0	0.00	2	146.75	146.50	-2	4,272	-0.05%
2023/01/04	1	145.00	0	0.00	145.00	1	4,313	0.02%
2023/01/03	1	144.50	3.1	143.69	145.50	-2.1	4,428	-0.05%
2022/12/30	0	0.00	3	141.00	139.50	-3	4,437	-0.07%
2022/12/29	4	138.75	0	0.00	138.50	4	4,461	0.09%
2022/12/28	2	138.00	0	0.00	138.00	2	4,519	0.04%
2022/12/27	0.1	145.00	5	144.50	143.50	-4.9	4,532	-0.11%
2022/12/23	6	143.00	0.1	142.00	143.50	5.9	4,740	0.12%
2022/12/22	6	145.92	0	0.00	145.50	6	4,824	0.12%
2022/12/21	0.1	144.00	0	0.00	143.00	0.1	4,939	0.00%
2022/12/20	1.1	144.18	1	148.00	144.00	0.1	5,049	0.00%
2022/12/19	1	152.00	0	0.00	153.50	1	5,032	0.02%
2022/12/16	3	154.00	1.1	155.48	153.50	2	5,039	0.04%
2022/12/15	3	157.67	2.1	159.19	158.50	0.9	4,993	0.02%
2022/12/14	2	156.25	1	155.50	157.00	1	5,017	0.02%
2022/12/13	1	154.50	3	153.33	153.00	-2	5,036	-0.04%
2022/12/12	3	152.50	1	154.00	153.50	2	5,053	0.04%
2022/12/09	1	155.00	0	0.00	154.50	1	5,071	0.02%
2022/12/08	2	154.25	0	0.00	155.50	2	5,073	0.04%
2022/12/07	0	0.00	2	155.00	155.00	-2	5,069	-0.04%
2022/12/06	1	159.50	0	0.00	158.50	1	5,068	0.02%
2022/12/05	0.2	163.00	0.2	162.50	162.00	0	5,107	0.00%
2022/12/02	0.2	160.67	0	0.00	161.50	0.2	5,158	0.00%
2022/12/01	1.1	162.93	1	163.00	161.00	0.1	5,195	0.00%
2022/11/30	2	158.00	0	0.00	159.00	2	5,157	0.04%
2022/11/29	0	0.00	1	157.00	156.00	-1	5,186	-0.02%
2022/11/28	2	156.00	1	158.00	158.00	1	5,196	0.02%
2022/11/25	1	160.00	1	159.00	158.00	0	5,199	0.00%
2022/11/24	52	160.48	52	160.74	160.50	0	5,219	0.00%
2022/11/23	0	0.00	0	158.00	159.50	0	5,266	0.00%
2022/11/21	0	0.00	1.1	157.00	157.00	-1.1	5,321	-0.02%
2022/11/18	1	160.50	2.1	159.00	156.50	-1.1	5,346	-0.02%
2022/11/17	2	159.75	2	160.25	162.00	0	5,279	0.00%
2022/11/16	3	159.50	11.3	159.29	162.00	-8.3	5,259	-0.16%
2022/11/15	7	158.64	4	159.75	162.00	3	5,155	0.06%
2022/11/14	1	155.50	0	0.00	155.50	1	5,060	0.02%
2022/11/11	1	156.50	11	156.68	155.00	-10	5,034	-0.20%
2022/11/10	2	144.25	6.1	145.64	147.00	-4.1	4,979	-0.08%
2022/11/09	2	141.25	2.1	141.28	142.00	-0.1	4,940	0.00%
2022/11/08	6	139.25	3.1	141.27	139.00	2.9	4,940	0.06%
2022/11/07	6	133.67	4.1	137.14	137.50	1.9	4,873	0.04%
2022/11/04	7	130.79	1	130.00	130.50	6	4,890	0.12%
2022/11/03	1	127.00	0	0.00	127.50	1	4,889	0.02%
2022/11/02	1.1	127.05	0	0.00	127.00	1.1	4,998	0.02%
2022/11/01	0	0.00	1	125.50	125.50	-1	5,005	-0.02%
2022/10/31	1	124.50	0	0.00	124.00	1	5,223	0.02%
2022/10/27	0.2	125.25	1	125.50	125.50	-0.8	5,201	-0.02%
2022/10/26	0	0.00	1	121.00	121.50	-1	5,210	-0.02%
2022/10/24	1	125.00	0	0.00	122.00	1	5,200	0.02%
2022/10/21	0	0.00	4.1	122.22	121.00	-4.1	5,162	-0.08%
2022/10/20	0	0.00	1	121.50	121.50	-1	5,159	-0.02%
2022/10/19	1.1	120.79	1	124.00	120.50	0.1	5,171	0.00%
2022/10/17	1	116.50	1	120.00	121.50	0	5,242	0.00%
2022/10/14	3	122.50	5	121.70	121.50	-2	5,266	-0.04%
2022/10/13	2.1	117.00	2	116.00	117.00	0.1	5,300	0.00%
2022/10/12	1	122.00	1.1	124.77	123.00	-0.1	5,252	0.00%
2022/10/11	4	123.75	0	0.00	122.00	4	5,282	0.08%
2022/10/07	2	131.50	0	0.00	131.00	2	5,208	0.04%
2022/10/06	0.1	136.00	1	135.50	136.50	-0.9	5,207	-0.02%
2022/10/05	1	136.00	4.1	136.99	135.50	-3.1	5,209	-0.06%
2022/10/04	6.1	133.67	1.1	133.04	133.00	5	5,177	0.10%
2022/10/03	0	0.00	4	128.00	129.00	-4	5,154	-0.08%
2022/09/30	5.1	128.47	4	129.50	131.00	1.1	5,141	0.02%
2022/09/29	9.1	131.17	9	131.94	131.00	0.1	5,093	0.00%
2022/09/28	6	136.75	3	132.17	132.00	3	5,042	0.06%
2022/09/27	21	141.07	9	139.11	140.50	12	4,938	0.24%
2022/09/26	5.1	149.47	0.2	149.25	148.50	4.9	4,850	0.10%
2022/09/23	0.4	157.50	1	157.50	157.00	-0.7	4,901	-0.01%
2022/09/22	7	154.57	4	156.25	156.50	3	4,893	0.06%
2022/09/21	5	157.20	0	0.00	157.00	5	4,917	0.10%
2022/09/16	2	160.75	0	0.00	160.50	2	4,974	0.04%
2022/09/15	0	166.50	1.1	164.27	164.00	-1.1	5,015	-0.02%
2022/09/14	1	165.00	0	0.00	165.00	1	5,091	0.02%
2022/09/13	1	169.00	1.1	168.91	167.00	-0.1	5,132	0.00%
2022/09/12	2	167.50	1.2	168.67	168.50	0.8	5,211	0.02%
2022/09/08	2.1	164.64	4	163.75	163.50	-1.9	5,360	-0.04%
2022/09/07	1	160.00	0	0.00	158.50	1	5,372	0.02%
2022/09/06	1	161.50	0	0.00	163.50	1	5,371	0.02%
2022/09/05	4.1	161.73	3.1	161.98	162.00	1	5,435	0.02%
2022/09/02	1	167.00	1.3	167.40	166.00	-0.3	5,510	0.00%
2022/09/01	1	163.50	3	164.17	164.50	-2	5,499	-0.04%
2022/08/31	1	167.00	0.1	167.05	167.50	0.9	5,561	0.02%
2022/08/30	1	168.00	1.1	167.45	168.00	-0.1	5,559	0.00%
2022/08/29	1.2	160.17	2	160.00	161.00	-0.8	5,496	-0.01%
2022/08/26	1	168.50	1	166.01	166.50	0	5,514	0.00%
2022/08/25	4	166.63	1	167.00	167.00	3	5,535	0.05%
2022/08/24	0	0.00	1	164.00	164.00	-1	5,560	-0.02%
2022/08/23	0	0.00	4	163.25	166.00	-4	5,648	-0.07%
2022/08/22	0.1	166.00	2	165.00	164.50	-1.9	5,753	-0.03%
2022/08/19	6	168.50	1.3	167.54	166.00	4.7	5,751	0.08%
2022/08/18	3.1	167.52	2.2	167.64	169.00	0.9	5,698	0.02%
2022/08/17	1.1	164.73	1.4	165.95	167.50	-0.3	5,659	-0.01%
2022/08/16	1.4	164.00	6	164.00	163.00	-4.6	5,586	-0.08%
2022/08/15	0	0.00	3	161.50	160.00	-3	5,515	-0.05%
2022/08/12	2.3	161.57	15.1	162.26	161.50	-12.8	5,470	-0.23%
2022/08/11	5.2	161.52	12.1	161.38	161.00	-6.9	5,467	-0.13%
2022/08/10	1.3	156.30	7	155.71	156.50	-5.8	5,418	-0.11%
2022/08/09	1.1	155.91	1	156.00	155.50	0.1	5,402	0.00%
2022/08/08	0	0.00	4.7	150.41	151.50	-4.7	5,417	-0.09%
2022/08/05	2.4	147.78	3.8	147.11	149.00	-1.5	5,544	-0.03%
2022/08/03	0.6	138.71	0	0.00	138.00	0.6	5,406	0.01%
2022/08/02	1	137.50	2.1	138.00	138.00	-1.1	5,432	-0.02%
2022/08/01	0.1	141.75	1	142.00	141.50	-0.9	5,424	-0.02%
2022/07/29	1.1	143.45	0	0.00	142.50	1.1	5,481	0.02%
2022/07/28	0.2	142.67	0	0.00	142.00	0.2	5,588	0.00%
2022/07/27	0.1	142.00	4	140.50	143.00	-3.9	5,713	-0.07%
2022/07/26	2	142.26	0	0.00	141.50	2	5,703	0.04%
2022/07/25	0	144.50	1	145.00	145.00	-1	5,727	-0.02%
2022/07/22	4.1	146.12	3	145.83	146.00	1.1	5,808	0.02%
2022/07/21	1	143.50	4	145.00	145.50	-3	5,817	-0.05%
2022/07/20	3.2	141.57	3	142.33	142.00	0.2	5,829	0.00%
2022/07/19	1	139.00	67.1	137.52	139.00	-66.1	5,823	-1.13%
2022/07/18	4.2	142.43	2	142.00	144.50	2.2	5,848	0.04%
2022/07/15	1.1	141.50	0	0.00	141.00	1.1	5,809	0.02%
2022/07/14	65.1	138.50	0	0.00	138.00	65.1	5,776	1.13%
2022/07/13	6	140.82	0	0.00	138.50	6	5,750	0.10%
2022/07/12	0	0.00	1.1	136.64	136.50	-1.1	5,740	-0.02%
2022/07/11	0	0.00	1	142.50	141.00	-1	5,750	-0.02%
2022/07/08	2.3	142.14	2	140.75	140.50	0.3	5,736	0.01%
2022/07/07	3	137.83	4	138.38	138.50	-1	5,719	-0.02%
2022/07/06	7	135.29	4	133.88	133.00	3	5,828	0.05%
2022/07/05	2	135.75	1	138.00	138.00	1	5,852	0.02%
2022/07/04	1	139.00	0	0.00	137.50	1	5,854	0.02%
2022/07/01	4	138.25	6	138.50	139.00	-2	5,867	-0.03%
2022/06/30	4	142.00	4.1	141.03	141.00	-0.1	5,781	0.00%
2022/06/29	2	143.25	1	146.50	145.50	1	5,775	0.02%
2022/06/28	2	147.75	7	147.00	146.50	-5	5,780	-0.09%
2022/06/27	2	150.50	3	151.50	152.00	-1	5,782	-0.02%
2022/06/24	2	145.75	2	146.25	147.00	0	5,751	0.00%
2022/06/23	4	142.37	4.6	142.67	143.50	-0.6	5,748	-0.01%
2022/06/22	1	143.99	2	144.98	143.00	-1	5,747	-0.02%
2022/06/21	2	145.01	0	0.00	146.50	2	5,723	0.04%
2022/06/20	7	145.07	3	143.00	142.50	4	5,801	0.07%
2022/06/17	12.1	149.24	6	147.50	150.00	6.1	5,724	0.11%
2022/06/16	4	159.50	5.2	162.92	156.50	-1.2	5,598	-0.02%
2022/06/15	2.2	161.55	1.1	161.00	162.00	1.1	5,656	0.02%
2022/06/14	6	160.08	5.1	160.30	160.50	0.9	5,814	0.02%
2022/06/13	7	162.14	2	161.25	161.50	5	5,805	0.09%
2022/06/10	1.1	171.00	0	0.00	171.00	1.1	5,781	0.02%
2022/06/09	6.1	172.49	4	172.75	173.00	2.1	5,831	0.04%
2022/06/08	3	170.00	1.1	170.48	170.00	2	5,773	0.03%
2022/06/07	2	168.50	0	0.00	169.00	2	5,831	0.03%
2022/06/06	2	169.26	8	169.06	171.00	-6	5,863	-0.10%
2022/06/02	4.1	169.28	3	170.33	170.00	1.1	5,915	0.02%
2022/06/01	3	170.84	5	171.80	169.50	-2	6,035	-0.03%
2022/05/31	7.1	171.08	7.3	171.02	172.50	-0.2	5,993	0.00%
2022/05/30	3	170.67	7.5	168.77	170.50	-4.5	5,949	-0.08%
2022/05/27	1	162.00	5	163.00	162.00	-4	5,795	-0.07%
2022/05/26	1	161.50	7	162.43	159.00	-6	5,807	-0.10%
2022/05/25	4	160.63	10	160.15	161.00	-6	5,839	-0.10%
2022/05/24	13	157.77	0	0.00	156.50	13	5,923	0.22%
2022/05/23	1.1	162.66	3	164.67	162.50	-1.9	5,895	-0.03%
2022/05/20	3	163.00	2	162.00	163.50	1	5,960	0.02%
2022/05/19	3.1	160.32	11	160.41	162.50	-7.9	5,962	-0.13%
2022/05/18	3.1	164.16	35.1	165.11	164.50	-32	5,926	-0.54%
2022/05/17	0.1	161.00	12.1	163.27	163.50	-12	5,853	-0.21%
2022/05/16	34	163.60	4	163.13	158.50	30	5,876	0.51%
2022/05/13	13	160.15	7.1	159.02	160.50	6	5,791	0.10%
2022/05/12	4	154.37	4	152.88	152.00	0	5,708	0.00%
2022/05/11	2	156.00	12	154.79	155.00	-10	5,794	-0.17%
2022/05/10	2	153.00	0	0.00	155.00	2	5,921	0.03%
2022/05/09	3	152.00	0.2	152.00	151.00	2.8	6,010	0.05%
2022/05/06	2	152.75	32	153.61	156.00	-30	6,134	-0.49%
2022/05/05	31.4	159.33	1.1	155.05	157.50	30.3	6,353	0.48%
2022/05/04	1	156.50	9.2	153.78	153.00	-8.2	6,409	-0.13%
2022/05/03	5	148.70	7	149.50	149.50	-2	6,360	-0.03%
2022/04/29	6	150.75	0	0.00	149.00	6	6,481	0.09%
2022/04/28	0.4	146.49	1	148.00	146.50	-0.6	6,540	-0.01%
2022/04/27	2.2	139.98	1	142.00	145.00	1.2	6,504	0.02%
2022/04/26	2	146.25	2	147.50	146.00	0	6,482	0.00%
2022/04/25	3	146.67	4	147.75	148.00	-1	6,546	-0.02%
2022/04/22	5.1	154.00	1	154.50	152.50	4.1	6,512	0.06%
2022/04/21	4.3	158.57	3	159.83	157.50	1.3	6,574	0.02%
2022/04/20	7.1	156.80	0	0.00	156.00	7.1	6,663	0.11%
2022/04/19	5.1	157.04	0	0.00	156.50	5.1	6,912	0.07%
2022/04/18	0.1	158.50	0	0.00	156.50	0.1	7,026	0.00%
2022/04/15	3.1	156.37	2	157.00	156.00	1.1	7,085	0.02%
2022/04/14	1	161.03	0	0.00	161.50	1	7,253	0.01%
2022/04/13	1	162.00	2	161.50	162.50	-1	7,328	-0.01%
2022/04/12	11.3	159.45	2	163.00	159.50	9.3	7,483	0.12%
2022/04/11	7.3	166.02	2.2	168.47	165.50	5.2	7,609	0.07%
2022/04/08	2.1	170.52	0	0.00	172.00	2.1	7,770	0.03%
2022/04/07	4	172.00	5	173.80	171.50	-1	7,741	-0.01%
2022/04/06	8.1	171.64	2.2	171.50	171.50	5.9	7,763	0.08%
2022/04/01	0	0.00	2	175.00	176.50	-2	7,802	-0.03%
2022/03/31	0.6	177.22	2	177.25	177.00	-1.4	7,894	-0.02%
2022/03/30	5.1	178.85	0	0.00	178.50	5.1	7,942	0.06%
2022/03/29	1.1	176.59	0	0.00	176.50	1.1	8,113	0.01%
2022/03/28	2	176.50	1	175.50	176.50	1	8,132	0.01%
2022/03/25	6.3	181.06	1	185.00	179.50	5.3	8,152	0.07%
2022/03/24	2	179.75	2	181.50	183.00	0	8,147	0.00%
2022/03/23	4	182.38	0	0.00	182.00	4	8,170	0.05%
2022/03/22	4	179.00	0	0.00	180.00	4	8,237	0.05%
2022/03/21	2	178.75	1	178.50	178.50	1	8,264	0.01%
2022/03/18	2.3	178.10	0	0.00	177.50	2.3	8,286	0.03%
2022/03/17	2.2	177.30	14.8	178.55	180.00	-12.6	8,312	-0.15%
2022/03/16	1	169.50	6	171.58	170.50	-5	8,352	-0.06%
2022/03/15	9.3	167.70	0	0.00	166.00	9.3	8,477	0.11%
2022/03/14	10.2	173.00	2	172.25	173.00	8.2	8,660	0.09%
2022/03/11	1.2	170.38	0	0.00	171.50	1.2	8,657	0.01%
2022/03/10	0.4	176.39	2	177.00	174.50	-1.6	8,672	-0.02%
2022/03/09	6.2	171.63	6.1	172.67	172.50	0.1	8,760	0.00%
2022/03/08	3.2	168.22	0	171.50	169.00	3.2	8,757	0.04%
2022/03/07	4.3	172.85	8.7	173.32	173.00	-4.4	8,744	-0.05%
2022/03/04	2	182.00	3	182.50	183.00	-1	8,684	-0.01%
2022/03/03	2	184.50	1.2	186.17	183.50	0.8	8,852	0.01%
2022/03/02	0.1	185.00	0	0.00	185.00	0.1	8,955	0.00%
2022/03/01	2.1	185.36	1	184.00	187.00	1.1	9,107	0.01%
2022/02/25	3.1	183.40	4	183.63	182.00	-0.9	9,655	-0.01%
2022/02/24	22.2	186.56	9	187.61	183.00	13.2	9,843	0.13%
2022/02/23	2.2	190.89	0	0.00	192.00	2.2	10,009	0.02%
2022/02/22	18.2	191.39	12	192.50	188.50	6.2	10,036	0.06%
2022/02/21	7	193.71	6	194.00	194.50	1	10,029	0.01%
2022/02/18	2.1	193.55	1	194.00	195.00	1.1	10,098	0.01%
2022/02/17	4.1	193.27	4	193.63	193.50	0.1	10,164	0.00%
2022/02/16	4.1	192.70	2	192.50	192.50	2.1	10,203	0.02%
2022/02/15	4.1	194.03	1	195.50	192.50	3.1	10,212	0.03%
2022/02/14	14.1	194.82	6	197.00	194.00	8.1	10,191	0.08%
2022/02/11	4.2	201.12	1.1	201.59	201.50	3.1	10,126	0.03%
2022/02/10	32.2	203.75	39	204.73	204.00	-6.8	10,045	-0.07%
2022/02/09	11	199.36	5	199.40	198.50	6	9,887	0.06%
2022/02/08	10.1	198.07	8	199.19	200.00	2.1	9,855	0.02%
2022/02/07	13.7	194.64	12	195.58	199.00	1.7	9,741	0.02%
2022/01/26	2.1	210.46	5	211.20	209.50	-2.9	9,557	-0.03%
2022/01/25	5.1	212.06	3	212.83	212.50	2.1	9,569	0.02%
2022/01/24	4.2	210.69	13	209.69	216.00	-8.8	9,677	-0.09%
2022/01/21	13.1	206.45	2.5	206.25	205.50	10.6	9,695	0.11%
2022/01/20	16.1	213.81	9	212.83	212.50	7.1	9,574	0.07%
2022/01/19	6.3	212.62	5.6	213.54	214.50	0.7	9,518	0.01%
2022/01/18	8.3	217.78	4	217.75	217.00	4.3	9,440	0.05%
2022/01/17	16	221.63	12.5	221.12	223.50	3.5	9,339	0.04%
2022/01/14	10.7	221.87	0.1	223.00	222.50	10.6	9,318	0.11%
2022/01/13	10	231.40	12	232.13	229.00	-2	9,210	-0.02%
2022/01/12	30	234.70	26	235.67	231.00	4	9,092	0.04%
2022/01/11	6.3	227.68	9.6	231.31	225.50	-3.3	8,854	-0.04%
2022/01/10	3.4	232.42	2.4	233.57	233.50	1	8,784	0.01%
2022/01/07	10.3	233.16	4.5	231.00	235.00	5.8	8,773	0.07%
2022/01/06	5.2	241.21	3	242.00	242.50	2.2	8,574	0.03%
2022/01/05	7	246.07	6	243.67	247.00	1	8,532	0.01%
2022/01/04	11.6	243.29	7	243.86	245.00	4.6	8,353	0.05%
2022/01/03	53	238.77	47	238.20	231.50	6	8,080	0.07%
2021/12/30	1	236.00	3	236.33	236.00	-2	7,912	-0.03%
2021/12/29	25	238.90	37	239.30	236.50	-12	7,927	-0.15%
2021/12/28	8	236.11	8	237.25	235.00	0	7,876	0.00%
2021/12/27	7	231.29	4.1	234.26	234.50	2.9	7,835	0.04%
2021/12/24	3.1	228.32	4	228.13	228.50	-0.9	7,779	-0.01%
2021/12/23	16	226.75	17	228.29	229.00	-1	7,737	-0.01%
2021/12/22	0	0.00	1	218.50	218.00	-1	7,635	-0.01%
2021/12/21	7	217.57	4	218.88	218.00	3	7,661	0.04%
2021/12/20	8	222.81	6	219.92	219.00	2	7,611	0.03%
2021/12/17	4	224.00	1	225.00	225.00	3	7,574	0.04%
2021/12/16	0	0.00	17	225.53	228.50	-17	7,506	-0.23%
2021/12/15	2	219.50	2.1	219.48	219.00	0	7,348	0.00%
2021/12/14	12.1	217.48	19.1	217.71	217.00	-7	7,303	-0.10%
2021/12/13	19	223.81	11	221.50	223.00	8	7,229	0.11%
2021/12/10	9	222.22	36.1	222.12	226.00	-27.1	7,126	-0.38%
2021/12/09	8.2	220.82	9	221.72	220.50	-0.8	6,926	-0.01%
2021/12/08	36.6	216.83	34	217.00	219.00	2.6	6,752	0.04%
2021/12/07	8	210.69	6	210.00	209.50	2	6,534	0.03%
2021/12/06	11	211.09	1	210.50	212.00	10	6,504	0.15%
2021/12/03	17	210.32	12	211.42	211.50	5	6,549	0.08%
2021/12/02	4	205.63	1.1	204.91	205.00	2.9	6,505	0.04%
2021/12/01	7	206.50	4.1	206.38	206.50	3	6,555	0.05%
2021/11/30	0	0.00	7.1	208.94	207.00	-7.1	6,532	-0.11%
2021/11/29	13.3	204.36	22.1	202.19	205.00	-8.8	6,545	-0.13%
2021/11/26	10.1	202.01	31.9	204.32	200.50	-21.7	6,407	-0.34%
2021/11/25	26	212.31	2	211.00	212.50	24	6,371	0.38%
2021/11/24	50.8	220.09	43.5	219.61	215.00	7.3	6,396	0.11%
2021/11/23	5.4	208.74	5.2	206.98	207.00	0.2	5,993	0.00%
2021/11/22	14	201.00	21.7	204.22	205.50	-7.7	5,969	-0.13%
2021/11/19	0	196.50	1	199.00	195.00	-1	5,977	-0.02%
2021/11/18	2.1	196.52	1.2	194.70	196.00	0.9	6,058	0.01%
2021/11/17	3.2	195.86	33	197.56	198.00	-29.8	6,094	-0.49%
2021/11/16	1.6	196.55	1	196.50	194.50	0.6	6,123	0.01%
2021/11/15	13	193.58	0	0.00	193.50	13	6,196	0.21%
2021/11/12	56	198.34	56	197.33	193.00	0	6,252	0.00%
2021/11/11	1	194.00	0	0.00	193.00	1	6,248	0.02%
2021/11/10	0	0.00	0.4	192.86	194.00	-0.4	6,319	-0.01%
2021/11/09	0	0.00	1	195.50	194.50	-1	6,353	-0.02%
2021/11/08	0.1	193.00	1	191.50	191.50	-1	6,364	-0.01%
2021/11/05	0	0.00	1	196.00	193.00	-1	6,400	-0.02%
2021/11/04	2	193.25	1	192.50	190.50	1	6,437	0.02%
2021/11/03	5	193.00	3.3	192.44	192.00	1.7	6,483	0.03%
2021/11/02	7	196.00	11.2	196.64	191.50	-4.2	6,617	-0.06%
2021/11/01	55.1	196.41	57	196.72	197.00	-1.9	6,518	-0.03%
2021/10/29	56.2	187.82	64	190.14	189.50	-7.8	6,392	-0.12%
2021/10/28	1	182.50	0	0.00	183.00	1	6,313	0.02%
2021/10/27	1	182.50	0	0.00	182.50	1	6,353	0.02%
2021/10/25	2.1	176.29	3	179.17	180.50	-0.9	6,532	-0.01%
2021/10/22	0	0.00	3	182.00	179.00	-3	6,741	-0.04%
2021/10/21	1.1	182.59	1.2	184.67	180.50	-0.1	6,876	0.00%
2021/10/20	0.1	183.00	1	183.00	183.00	-0.9	6,886	-0.01%
2021/10/19	0.1	183.50	2	183.25	183.00	-1.9	7,066	-0.03%
2021/10/18	4	179.63	1	180.00	179.00	3	7,159	0.04%
2021/10/15	4	182.00	8	182.50	184.00	-4	7,337	-0.06%
2021/10/14	1	174.50	1	176.00	176.00	0	7,447	0.00%
2021/10/13	4	177.38	2.1	179.49	175.00	2	7,552	0.03%
2021/10/12	1	178.50	0	0.00	178.00	1	7,673	0.01%
2021/10/08	1	180.50	1	181.00	181.00	0	7,840	0.00%
2021/10/07	1	181.50	3	181.00	181.50	-2	8,099	-0.02%
2021/10/06	0	174.50	0	0.00	175.00	0	8,891	0.00%
2021/10/05	1.1	174.39	1	169.50	176.00	0.1	8,968	0.00%
2021/10/04	1.1	174.27	5	172.50	172.00	-3.9	9,015	-0.04%
2021/10/01	3.2	175.72	3.1	176.26	175.50	0.1	9,120	0.00%
2021/09/30	1	178.00	3	177.67	181.50	-2	9,188	-0.02%
2021/09/29	6.3	176.26	0	0.00	174.50	6.3	9,180	0.07%
2021/09/28	1.1	185.93	0	0.00	184.00	1.1	9,168	0.01%
2021/09/27	1	189.50	0	0.00	187.00	1	9,163	0.01%
2021/09/24	1	189.50	1	191.00	191.00	0	9,278	0.00%
2021/09/23	35	187.49	35	187.79	187.50	0	9,399	0.00%
2021/09/22	0.2	186.83	0	0.00	186.00	0.2	9,675	0.00%
2021/09/17	2	186.75	1	190.50	190.50	1	9,671	0.01%
2021/09/16	1	188.50	1	191.50	189.00	0	9,806	0.00%
2021/09/15	6	187.75	0	0.00	189.00	6	10,108	0.06%
2021/09/14	0	0.00	2	193.00	192.00	-2	10,464	-0.02%
2021/09/13	1	192.00	2	192.00	192.00	-1	10,503	-0.01%
2021/09/10	2	189.00	7	191.71	193.50	-5	10,554	-0.05%
2021/09/09	1	187.04	2	189.50	189.50	-1	10,705	-0.01%
2021/09/08	4	185.50	5	185.90	185.00	-1	10,742	-0.01%
2021/09/07	8.2	187.54	8	188.94	189.00	0.2	10,701	0.00%
2021/09/06	1	196.00	3.1	195.87	195.50	-2.1	10,626	-0.02%
2021/09/03	4	191.75	1	192.50	194.00	3	10,585	0.03%
2021/09/02	40	192.08	5.3	194.29	189.50	34.7	10,684	0.32%
2021/09/01	3	192.33	1.2	192.33	194.00	1.8	10,842	0.02%
2021/08/31	3	192.17	3	193.00	193.00	0	10,880	0.00%
2021/08/30	5	193.90	6.2	193.30	193.50	-1.2	10,831	-0.01%
2021/08/27	2	189.50	6	190.67	190.00	-4	10,694	-0.04%
2021/08/26	9.1	188.19	4	187.50	187.50	5.1	10,631	0.05%
2021/08/25	11	183.32	35.2	185.22	191.00	-24.2	10,485	-0.23%
2021/08/24	7.2	175.83	2.3	174.17	174.00	4.9	10,262	0.05%
2021/08/23	10.2	169.18	6	171.58	174.00	4.2	10,224	0.04%
2021/08/20	4.1	162.86	4.1	162.62	164.00	0	10,164	0.00%
2021/08/19	3.6	165.61	0	0.00	163.50	3.6	10,107	0.04%
2021/08/18	1.1	163.53	3	168.17	173.50	-1.9	10,062	-0.02%
2021/08/17	7.1	167.65	3	166.83	166.00	4.1	10,148	0.04%
2021/08/16	7.1	170.33	8	172.75	172.50	-0.9	10,093	-0.01%
2021/08/13	4.2	174.83	1	173.00	172.50	3.2	10,033	0.03%
2021/08/12	3	179.50	1	179.00	179.00	2	10,040	0.02%
2021/08/11	3	181.50	2	181.75	180.00	1	10,077	0.01%
2021/08/10	8	182.50	6	183.58	182.00	2	10,147	0.02%
2021/08/09	7.2	188.03	3	188.00	187.00	4.2	10,205	0.04%
2021/08/06	14.2	194.04	6	194.92	193.00	8.2	10,262	0.08%
2021/08/05	2	204.50	2	202.50	204.00	0	10,235	0.00%
2021/08/04	7	198.79	2	199.00	199.00	5	10,513	0.05%
2021/08/03	4	196.13	3	197.51	199.50	1	10,820	0.01%
2021/08/02	0	0.00	1	192.50	192.50	-1	10,893	-0.01%
2021/07/30	0	0.00	1	195.00	189.00	-1	10,992	-0.01%
2021/07/29	5.4	189.20	4.1	190.25	195.50	1.4	11,203	0.01%
2021/07/28	16.5	187.82	26	186.52	189.00	-9.5	11,474	-0.08%
2021/07/27	25.2	201.39	8	199.71	196.50	17.2	11,612	0.15%
2021/07/26	4	210.00	11	209.68	209.00	-7	11,672	-0.06%
2021/07/23	22	212.55	22.1	219.72	210.00	-0.1	11,876	0.00%
2021/07/22	7	213.93	35	211.93	212.00	-28	11,797	-0.24%
2021/07/21	51	215.65	17	213.85	213.00	34	11,968	0.28%
2021/07/20	3.1	214.73	2	214.50	209.00	1.1	12,128	0.01%
2021/07/19	9.1	216.33	15	216.20	216.00	-5.9	12,481	-0.05%
2021/07/16	7	213.57	9.1	213.45	217.00	-2.1	12,839	-0.02%
2021/07/15	11	211.05	2	214.75	213.50	9	13,757	0.07%
2021/07/14	26	209.21	9	211.67	210.50	17	14,389	0.12%
2021/07/13	33	215.42	74.1	215.97	215.50	-41.1	14,242	-0.29%
2021/07/12	12	200.25	4.5	199.00	200.50	7.5	13,477	0.06%
2021/07/09	0.1	196.58	3	198.17	196.00	-2.9	13,427	-0.02%
2021/07/08	10	197.90	6.2	196.92	196.00	3.9	13,477	0.03%
2021/07/07	2	198.25	2.1	197.00	197.00	-0.1	13,466	0.00%
2021/07/06	2.1	192.07	4	192.75	192.50	-1.9	13,458	-0.01%
2021/07/05	0.4	194.50	5	194.30	194.50	-4.6	13,610	-0.03%
2021/07/02	3	189.00	1	190.00	189.50	2	13,814	0.01%
2021/07/01	11	188.18	9.5	188.29	187.00	1.5	13,871	0.01%
2021/06/30	7	194.21	22	194.73	193.00	-15	13,947	-0.11%
2021/06/29	33.1	194.09	18.2	195.48	192.00	14.9	13,885	0.11%
2021/06/28	5	189.70	2.5	191.20	191.50	2.5	13,710	0.02%
2021/06/25	5	192.30	3	193.17	191.00	2	13,743	0.01%
2021/06/24	5.5	188.41	5	191.40	194.50	0.5	13,640	0.00%
2021/06/23	305	189.28	33.2	187.68	191.50	271.9	13,369	2.03%	大買/鉅額交易
2021/06/22	3.1	176.67	2	177.50	177.50	1.1	13,018	0.01%
2021/06/21	8	179.00	3	179.17	178.00	5	13,002	0.04%
2021/06/18	13	187.62	13	190.42	183.00	0	12,987	0.00%
2021/06/17	1	181.00	2	184.25	185.00	-1	12,867	-0.01%
2021/06/16	4	181.13	2	180.75	180.00	2	12,976	0.02%
2021/06/15	1	183.50	0.3	183.00	182.50	0.8	13,000	0.01%
2021/06/11	3	181.17	0	0.00	182.00	3	13,061	0.02%
2021/06/10	3	182.00	46	182.54	183.00	-43	13,107	-0.33%
2021/06/09	41.3	181.18	9	181.50	181.00	32.3	12,969	0.25%
2021/06/08	4	175.38	56	175.73	174.00	-52	12,752	-0.41%
2021/06/07	61	173.85	2	172.50	172.00	59	12,733	0.46%
2021/06/04	3	171.83	7	172.29	172.50	-4	12,735	-0.03%
2021/06/03	0	0.00	7	171.57	173.00	-7	12,838	-0.05%
2021/06/02	8	167.63	1	166.00	165.00	7	12,791	0.05%
2021/06/01	3	168.17	0	0.00	168.00	3	12,867	0.02%
2021/05/31	5	167.40	2	167.75	168.50	3	12,884	0.02%
2021/05/27	1	162.00	0	0.00	163.50	1	12,956	0.01%
2021/05/26	0	163.00	2	163.75	162.00	-2	13,006	-0.02%
2021/05/25	11	164.14	16.7	164.60	164.00	-5.7	13,006	-0.04%
2021/05/24	0	0.00	5	153.00	156.00	-5	13,123	-0.04%
2021/05/21	1	152.50	0	0.00	153.50	1	13,256	0.01%
2021/05/19	7	150.43	4	150.38	150.00	3	13,667	0.02%
2021/05/18	1	149.66	1.1	150.25	154.50	0	13,701	0.00%
2021/05/17	3.2	146.85	3	149.67	145.00	0.2	13,815	0.00%
2021/05/14	11	154.36	2	155.00	155.00	9	13,665	0.07%
2021/05/13	4.2	152.79	2	156.00	152.00	2.2	13,578	0.02%
2021/05/12	10.2	156.37	6	154.25	155.00	4.2	13,449	0.03%
2021/05/11	10.1	158.50	9	159.28	158.00	1.1	13,222	0.01%
2021/05/10	4	173.75	0	0.00	172.00	4	13,061	0.03%
2021/05/07	2.3	176.57	6	176.67	178.50	-3.7	13,058	-0.03%
2021/05/06	2	171.00	1	170.00	172.50	1	13,022	0.01%
2021/05/05	36	172.18	29.5	174.36	170.50	6.5	12,783	0.05%
2021/05/04	8.2	181.25	16	185.47	183.00	-7.8	12,559	-0.06%
2021/05/03	4	183.50	18.6	183.51	183.50	-14.5	12,493	-0.12%
2021/04/29	9	199.61	13	198.81	195.50	-4	12,639	-0.03%
2021/04/28	4	196.00	4	196.25	196.00	0	12,427	0.00%
2021/04/27	17	198.26	8	200.00	197.50	9	12,426	0.07%
2021/04/26	12	194.12	15.2	195.92	200.00	-3.2	12,255	-0.03%
2021/04/23	13	189.77	22.5	190.00	192.50	-9.5	12,017	-0.08%
2021/04/22	33	185.95	18.6	189.31	179.00	14.4	11,844	0.12%
2021/04/21	67.7	195.52	48.5	196.87	190.50	19.2	11,537	0.17%
2021/04/20	31	183.48	57.1	186.85	190.00	-26.1	10,641	-0.25%
2021/04/19	9.3	173.05	14	172.86	173.00	-4.8	9,991	-0.05%
2021/04/16	14	170.46	13	169.38	169.50	1	10,055	0.01%
2021/04/15	1	167.00	4	167.63	169.00	-3	10,170	-0.03%
2021/04/14	6	166.41	1	167.00	168.50	5	10,245	0.05%
2021/04/13	5	171.80	23	170.67	170.00	-18	10,377	-0.17%
2021/04/12	31	171.48	1	171.50	170.50	30	10,532	0.28%
2021/04/09	9.2	172.28	7	173.00	170.00	2.2	10,767	0.02%
2021/04/08	21	176.50	30	176.77	176.00	-9	10,814	-0.08%
2021/04/07	3.1	173.49	2	173.25	172.50	1.1	10,851	0.01%
2021/04/06	1	174.00	20	172.78	174.00	-19	11,465	-0.17%
2021/04/01	1	170.50	11	170.05	169.50	-10	11,433	-0.09%
2021/03/31	6	168.75	2	169.50	169.00	4	11,478	0.03%
2021/03/30	0	0.00	6.5	165.14	167.50	-6.5	11,564	-0.06%
2021/03/29	0	0.00	1	164.00	164.00	-1	11,816	-0.01%
2021/03/26	1	162.00	10.2	161.02	161.00	-9.2	12,205	-0.08%
2021/03/25	9	160.17	12	160.67	160.50	-3	12,361	-0.02%
2021/03/24	1.1	162.18	20.5	162.05	162.00	-19.4	12,549	-0.15%
2021/03/23	0.5	165.50	0	0.00	166.00	0.5	12,740	0.00%
2021/03/22	7	167.36	2	166.75	165.50	5	12,974	0.04%
2021/03/19	2	166.75	1	166.50	168.00	1	13,214	0.01%
2021/03/18	4	167.25	5	167.80	167.00	-1	13,270	-0.01%
2021/03/17	9	167.94	12	166.50	165.50	-3	13,845	-0.02%
2021/03/16	2	167.25	19	167.58	168.50	-17	14,131	-0.12%
2021/03/15	21	164.74	0	0.00	165.50	21	14,731	0.14%
2021/03/12	2	162.75	12	163.00	164.00	-10	14,975	-0.07%
2021/03/11	2	160.50	1	162.00	162.50	1	15,371	0.01%
2021/03/10	12	155.50	4	155.50	156.00	8	15,671	0.05%
2021/03/09	6	154.00	7	153.00	153.50	-1	16,368	-0.01%
2021/03/08	3	160.50	0	0.00	157.50	3	16,950	0.02%
2021/03/05	0	0.00	1.5	160.67	160.00	-1.5	18,104	-0.01%
2021/03/04	4.1	160.74	1	162.00	160.00	3.1	18,259	0.02%
2021/03/03	3	163.17	18	161.36	163.50	-15	18,387	-0.08%
2021/03/02	2	166.50	0	0.00	166.50	2	18,602	0.01%
2021/02/26	2	165.75	2	166.00	167.00	0	18,790	0.00%
2021/02/25	1	171.00	2.2	171.82	171.00	-1.2	19,109	-0.01%
2021/02/24	42	174.38	16	175.75	170.00	26	19,236	0.14%
2021/02/23	7	172.86	8	172.38	172.00	-1	18,979	-0.01%
2021/02/22	64.5	173.49	51	174.23	175.00	13.5	18,860	0.07%
2021/02/19	16	164.28	21.1	164.86	167.00	-5.1	18,511	-0.03%
2021/02/18	2	163.50	11	162.64	164.00	-9	18,916	-0.05%
2021/02/17	32.5	163.24	18	164.69	161.50	14.5	18,922	0.08%
2021/02/05	2	155.00	0	0.00	155.00	2	18,760	0.01%
2021/02/04	4.1	153.80	0	0.00	157.00	4.1	18,906	0.02%
2021/02/02	3.2	157.24	8	155.19	158.00	-4.8	19,247	-0.02%
2021/02/01	4.1	148.30	4	146.50	150.00	0.1	19,361	0.00%
2021/01/29	6.3	153.84	1	152.00	152.00	5.3	19,472	0.03%
2021/01/28	10.1	157.22	0	0.00	157.50	10.1	19,406	0.05%
2021/01/27	7	162.14	2	162.50	162.00	5	19,456	0.03%
2021/01/26	15.1	165.75	11	166.36	162.00	4.1	19,440	0.02%
2021/01/25	6.1	172.74	6	172.67	170.50	0.1	19,287	0.00%
2021/01/22	75	169.93	90.2	170.03	172.00	-15.2	18,999	-0.08%
2021/01/21	5	160.40	1	162.00	160.00	4	18,678	0.02%
2021/01/20	6	160.92	1	165.50	159.50	5	18,700	0.03%
2021/01/19	22	165.00	1	165.48	165.00	21	18,666	0.11%
2021/01/18	3	160.17	8	157.75	163.00	-5	18,622	-0.03%
2021/01/15	8.2	161.53	4	163.13	161.00	4.2	18,518	0.02%
2021/01/14	3.1	169.61	1	168.00	167.50	2.1	18,227	0.01%
2021/01/13	7	169.08	9.3	169.57	169.00	-2.3	18,092	-0.01%
2021/01/12	2	169.25	3	170.33	168.50	-1	17,950	-0.01%
2021/01/11	17.3	173.78	20	173.43	174.00	-2.7	17,810	-0.02%
2021/01/08	10	169.90	3	171.17	170.00	7	17,740	0.04%
2021/01/07	2	170.75	4	172.75	172.00	-2	17,767	-0.01%
2021/01/06	11.1	170.80	6	170.42	172.50	5.1	17,705	0.03%
2021/01/05	18	171.89	8.1	171.45	171.00	9.9	17,446	0.06%
2021/01/04	10	177.80	10	179.15	177.50	0	17,184	0.00%
2020/12/31	17	175.79	8	175.88	177.50	9	16,868	0.05%
2020/12/30	11.1	175.09	15.1	175.14	175.00	-4	16,663	-0.02%
2020/12/29	31	173.94	68.1	172.65	171.00	-37.1	16,395	-0.23%
2020/12/28	47.1	167.45	7.1	167.85	169.00	40	15,706	0.25%
2020/12/25	4.1	165.18	6.1	165.67	167.50	-2	15,544	-0.01%
2020/12/24	15	168.50	7	166.14	165.00	8	15,449	0.05%
2020/12/23	6.2	166.36	9	167.11	168.00	-2.8	15,348	-0.02%
2020/12/22	23	166.52	23	166.96	162.50	0	15,141	0.00%
2020/12/21	37	159.62	46	159.98	160.50	-9	14,756	-0.06%
2020/12/18	10.1	163.05	19	164.47	161.50	-9	14,595	-0.06%
2020/12/17	52	165.61	25	167.56	166.50	27	14,418	0.19%
2020/12/16	14	168.21	54	167.85	170.00	-40	14,232	-0.28%
2020/12/15	21	165.69	13	170.12	163.00	8	13,968	0.06%
2020/12/14	11	169.59	4	169.13	168.50	7	13,701	0.05%
2020/12/11	26	169.60	22	169.41	168.00	4	13,705	0.03%
2020/12/10	44	169.41	40	169.48	168.00	4	13,190	0.03%
2020/12/09	41	172.79	63	172.00	172.00	-22	12,823	-0.17%
2020/12/08	10	157.65	7	158.21	159.00	3	12,171	0.02%
2020/12/07	25.1	154.10	14	152.61	154.50	11.1	11,949	0.09%
2020/12/04	10	158.50	11	159.59	160.00	-1	11,594	-0.01%
2020/12/03	42	156.86	36	158.61	160.00	6	11,330	0.05%
2020/12/02	11	149.50	24	151.40	154.00	-13	10,718	-0.12%
2020/12/01	44	148.32	35	148.63	144.50	9	10,250	0.09%
2020/11/30	42	140.48	74.1	143.04	143.50	-32.1	9,258	-0.35%
2020/11/27	9	128.28	4	129.88	130.50	5	9,019	0.06%
2020/11/26	5	127.90	23	126.98	129.00	-18	8,867	-0.20%
2020/11/25	11	122.55	3	126.17	122.00	8	8,601	0.09%
2020/11/24	4	125.38	30	121.92	125.00	-26	8,371	-0.31%
2020/11/23	22	119.41	50	117.89	120.00	-28	7,990	-0.35%
2020/11/20	5	116.80	3	117.17	116.50	2	7,791	0.03%
2020/11/19	0.1	116.00	0	0.00	117.00	0.1	7,773	0.00%
2020/11/18	6	115.83	2	116.00	116.00	4	7,765	0.05%
2020/11/17	68.1	117.62	6	119.08	115.50	62.1	7,764	0.80%
2020/11/16	3	115.00	4	114.88	115.00	-1	7,533	-0.01%
2020/11/13	3	113.17	24	113.46	113.50	-21	7,530	-0.28%
2020/11/12	22	112.50	10	112.90	112.50	12	7,548	0.16%
2020/11/11	5	112.40	13.1	111.63	114.00	-8.1	7,577	-0.11%
2020/11/10	7	108.00	26	108.96	107.50	-19	7,456	-0.25%
2020/11/09	54	108.07	35	109.60	110.00	19	7,487	0.25%
2020/11/06	98	107.29	109	106.96	106.00	-11	7,417	-0.15%	大賣/
2020/11/05	6	103.50	1	104.50	103.50	5	7,400	0.07%
2020/11/04	20	103.25	9	103.39	103.50	11	7,491	0.15%
2020/11/03	0	0.00	25	100.36	101.50	-25	7,647	-0.33%
2020/11/02	3	99.70	11	99.95	99.30	-8	7,766	-0.10%
2020/10/30	0	0.00	36	99.88	99.60	-36	7,843	-0.46%
2020/10/29	6	100.08	32	99.97	99.90	-26	7,870	-0.33%
2020/10/28	10	102.45	5	102.30	101.50	5	7,984	0.06%
2020/10/27	37	102.61	16	103.72	104.00	21	8,025	0.26%
2020/10/26	32	103.88	5	103.90	103.00	27	8,076	0.33%
2020/10/23	32	102.98	8	102.25	103.00	24	8,305	0.29%
2020/10/22	2	102.75	2	102.75	102.00	0	8,390	0.00%
2020/10/21	3	101.50	3	102.17	101.50	0	8,543	0.00%
2020/10/20	7	101.50	2	101.75	101.00	5	8,742	0.06%
2020/10/19	13	102.00	10	101.50	102.00	3	8,987	0.03%
2020/10/16	5	102.70	5	102.40	101.00	0	9,209	0.00%
2020/10/15	4	102.25	68	101.58	102.50	-64	9,217	-0.69%
2020/10/14	49	99.60	6	99.75	100.50	43	9,128	0.47%
2020/10/13	5	98.60	1	99.20	99.20	4	9,252	0.04%
2020/10/12	1	98.20	2	98.65	98.00	-1	9,314	-0.01%
2020/10/08	8	98.91	1	98.70	98.70	7	9,377	0.07%
2020/10/07	2	97.70	1	97.90	99.00	1	9,472	0.01%
2020/10/06	2	98.80	4	99.00	98.50	-2	9,629	-0.02%
2020/10/05	5	98.10	6.8	97.81	97.90	-1.8	9,893	-0.02%
2020/09/30	3	96.27	1	96.40	96.80	2	10,071	0.02%
2020/09/29	2	96.75	1	97.20	96.10	1	10,245	0.01%
2020/09/28	6	96.37	7	96.77	96.00	-1	10,438	-0.01%
2020/09/25	21	94.75	12	94.61	94.40	9	10,471	0.09%
2020/09/24	2	98.10	18	98.11	97.20	-16	10,491	-0.15%
2020/09/23	3	99.13	12	98.96	99.90	-9	10,527	-0.09%
2020/09/22	4	98.70	23	98.73	98.50	-19	10,541	-0.18%
2020/09/21	1	100.50	9	100.50	100.00	-8	10,519	-0.08%
2020/09/18	0	0.00	2	103.00	102.00	-2	10,529	-0.02%
2020/09/17	54	103.03	25	103.48	103.00	29	10,545	0.27%
2020/09/16	13	104.42	150	104.48	103.00	-137	10,542	-1.30%	大賣/鉅額交易
2020/09/15	59	102.28	5	102.00	103.00	54	10,426	0.52%
2020/09/14	7	100.57	3	100.83	100.50	4	10,339	0.04%
2020/09/11	1	100.50	5	100.40	100.50	-4	10,356	-0.04%
2020/09/10	9	101.83	1	100.50	100.50	8	10,358	0.08%
2020/09/09	5	101.30	8	100.81	102.00	-3	10,349	-0.03%
2020/09/08	4	100.63	23	100.93	100.50	-19	10,338	-0.18%
2020/09/07	4	101.50	82	102.71	100.00	-78	10,388	-0.75%
2020/09/04	69	100.17	91	100.79	102.50	-22	10,355	-0.21%
2020/09/03	152	99.84	34	100.06	101.00	118	10,503	1.12%	大買/鉅額交易
2020/09/02	0	0.00	3	97.37	97.30	-3	10,847	-0.03%
2020/09/01	1	95.60	0	0.00	96.80	1	10,883	0.01%
2020/08/31	7	97.16	0	0.00	96.40	7	10,959	0.06%
2020/08/28	2	96.95	0	0.00	97.40	2	11,085	0.02%
2020/08/27	3	98.70	7	98.59	98.40	-4	11,263	-0.04%
2020/08/26	2	97.65	0	0.00	97.80	2	11,264	0.02%
2020/08/25	2	97.65	1	97.60	97.50	1	11,271	0.01%
2020/08/24	1	97.10	5	97.18	98.00	-4	11,270	-0.04%
2020/08/21	7	96.16	12	95.93	97.10	-5	11,267	-0.04%
2020/08/20	12	96.69	17	96.99	95.60	-5	11,224	-0.04%
2020/08/19	3	104.00	16	103.06	101.50	-13	11,038	-0.12%
2020/08/18	4	104.00	15	103.83	104.00	-11	11,024	-0.10%
2020/08/17	8	104.19	31	104.53	104.00	-23	11,026	-0.21%
2020/08/14	6	102.75	7	103.50	103.50	-1	10,886	-0.01%
2020/08/13	4	102.38	2	103.25	101.00	2	10,794	0.02%
2020/08/12	2	103.00	6	102.75	103.00	-4	10,709	-0.04%
2020/08/11	34	102.65	11.1	104.49	102.50	22.9	10,656	0.21%
2020/08/10	9	101.89	20	102.20	101.50	-11	10,475	-0.11%
2020/08/07	33	102.58	21	101.36	100.00	12	10,409	0.12%
2020/08/05	11	99.73	7	99.84	99.30	4	10,260	0.04%
2020/08/04	6	97.85	6	98.65	98.90	0	10,378	0.00%
2020/08/03	2	97.00	1	97.20	97.00	1	10,731	0.01%
2020/07/31	6	97.93	8	98.44	98.00	-2	10,755	-0.02%
2020/07/30	2	96.60	7	96.70	97.80	-5	10,717	-0.05%
2020/07/29	7	94.13	4	95.05	94.50	3	10,733	0.03%
2020/07/28	23	95.81	16	98.18	94.50	7	10,724	0.07%
2020/07/27	7	96.36	5	97.46	95.30	2	10,641	0.02%
2020/07/24	34	97.97	28	98.40	96.10	6	10,589	0.06%
2020/07/23	95	100.73	1	100.50	100.00	94	10,450	0.90%
2020/07/22	54	107.79	42	107.96	108.00	12	10,288	0.12%
2020/07/21	7	105.50	3	105.50	106.00	4	10,074	0.04%
2020/07/20	3	104.33	2	103.75	103.50	1	9,894	0.01%
2020/07/17	11	103.50	18	103.58	103.00	-7	9,830	-0.07%
2020/07/16	4	102.75	5	102.20	102.00	-1	9,847	-0.01%
2020/07/15	8	102.00	5	102.70	101.00	3	9,773	0.03%
2020/07/14	5	102.30	6	102.67	101.50	-1	9,928	-0.01%
2020/07/13	6	104.58	3	104.50	104.50	3	10,021	0.03%
2020/07/10	10	102.25	20	102.78	102.50	-10	10,149	-0.10%
2020/07/09	11	104.68	21	105.33	106.00	-10	10,110	-0.10%
2020/07/08	12	101.54	80	102.08	102.50	-68	9,882	-0.69%
2020/07/07	7	98.91	163	98.96	99.50	-156	9,766	-1.60%	大賣/鉅額交易
2020/07/06	20	100.07	19	100.00	100.00	1	9,890	0.01%
2020/07/03	9	97.14	5	97.24	97.80	4	10,061	0.04%
2020/07/02	3	96.00	5	96.54	97.00	-2	10,263	-0.02%
2020/07/01	22	95.92	19	95.80	95.40	3	10,373	0.03%
2020/06/30	0	0.00	6	94.45	94.90	-6	10,424	-0.06%
2020/06/29	4	92.98	12	92.99	93.00	-8	10,470	-0.08%
2020/06/24	0	0.00	4	94.53	94.00	-4	10,531	-0.04%
2020/06/23	21	93.42	9	93.83	93.90	12	10,717	0.11%
2020/06/22	5	93.78	1	93.60	93.10	4	10,897	0.04%
2020/06/19	2	94.05	4	94.38	93.90	-2	11,175	-0.02%
2020/06/18	1	92.50	4	92.30	92.10	-3	11,317	-0.03%
2020/06/17	1	92.70	1	92.60	92.40	0	11,436	0.00%
2020/06/16	3	91.43	8	91.96	92.10	-5	11,637	-0.04%
2020/06/15	5	90.64	2	91.00	90.50	3	11,968	0.03%
2020/06/12	3	89.30	9	91.06	91.50	-6	12,126	-0.05%
2020/06/11	7	92.64	4	94.05	91.50	3	12,253	0.02%
2020/06/10	8	95.09	3	94.83	95.40	5	12,271	0.04%
2020/06/09	44	95.89	85	96.20	94.20	-41	12,514	-0.33%
2020/06/08	70	98.51	76	98.83	99.00	-6	12,338	-0.05%
2020/06/05	162	92.10	0	0.00	91.80	162	11,890	1.36%	大買/鉅額交易
2020/06/04	3	91.53	5	91.58	91.60	-2	11,991	-0.02%
2020/06/03	50	91.30	9	92.11	91.40	41	12,099	0.34%
2020/06/02	43	91.55	26	91.36	91.50	17	11,996	0.14%
2020/06/01	0	0.00	1	88.30	89.00	-1	11,938	-0.01%
2020/05/29	6	88.23	4	88.35	87.80	2	12,059	0.02%
2020/05/28	3	89.30	6	89.07	89.10	-3	12,162	-0.02%
2020/05/27	5	89.08	1	88.70	88.70	4	12,309	0.03%
2020/05/25	5	87.40	9	88.67	89.20	-4	12,565	-0.03%
2020/05/22	3.1	88.73	8	88.54	88.30	-4.9	12,598	-0.04%
2020/05/21	8	88.83	4	88.85	89.00	4	12,627	0.03%
2020/05/20	1	87.80	0	0.00	88.00	1	12,646	0.01%
2020/05/19	4	88.63	2	88.65	88.50	2	12,805	0.02%
2020/05/18	3	86.27	8	87.64	86.80	-5	13,041	-0.04%
2020/05/15	26	86.86	22	89.06	87.00	4	13,274	0.03%
2020/05/14	11	89.50	9	89.21	88.20	2	13,690	0.01%
2020/05/13	1	91.40	10	91.10	91.00	-9	13,873	-0.06%
2020/05/12	8	91.79	18	91.19	90.90	-10	13,837	-0.07%
2020/05/11	7	92.16	6	91.95	92.20	1	13,890	0.01%
2020/05/08	76	90.83	88	91.11	90.60	-12	13,690	-0.09%
2020/05/07	0	0.00	1	88.00	87.10	-1	13,381	-0.01%
2020/05/06	7	87.31	51	87.51	87.20	-44	13,392	-0.33%
2020/05/05	23	88.03	31	88.59	88.50	-8	13,445	-0.06%
2020/05/04	19	87.09	4	87.10	86.90	15	13,527	0.11%
2020/04/30	75	88.98	32	89.30	89.10	43	13,575	0.32%
2020/04/29	19	86.81	4	87.13	87.00	15	13,527	0.11%
2020/04/28	4	86.55	2	87.25	86.50	2	13,593	0.01%
2020/04/27	10	85.31	18	85.94	86.20	-8	13,814	-0.06%
2020/04/24	16	84.38	16	84.45	84.70	0	13,917	0.00%
2020/04/23	30	85.41	20	85.62	85.20	10	14,143	0.07%
2020/04/22	14	84.76	13	85.26	85.10	1	14,263	0.01%
2020/04/21	23	87.90	14	88.26	84.40	9	14,573	0.06%
2020/04/20	11	88.11	11	87.84	87.50	0	14,549	0.00%
2020/04/17	32	88.13	14	88.26	86.40	18	14,507	0.12%
2020/04/16	35	87.66	31	88.10	88.00	4	14,323	0.03%
2020/04/15	48	87.87	45	87.95	88.60	3	14,254	0.02%
2020/04/14	11	85.90	19	85.59	86.00	-8	14,050	-0.06%
2020/04/13	16	84.69	7	84.91	84.50	9	14,051	0.06%
2020/04/10	4	85.10	17	85.08	86.00	-13	14,058	-0.09%
2020/04/09	13	85.59	48	85.21	84.30	-35	14,202	-0.25%
2020/04/08	98	85.97	56	86.33	86.90	42	14,166	0.30%
2020/04/07	27	82.14	27	81.88	82.90	0	13,825	0.00%
2020/04/06	26	77.27	27	77.81	80.00	-1	13,642	-0.01%
2020/04/01	8	76.96	2	76.85	77.20	6	13,501	0.04%
2020/03/31	14	79.37	15	79.07	78.20	-1	13,445	-0.01%
2020/03/30	6	78.20	2	78.00	79.10	4	14,004	0.03%
2020/03/27	3	80.73	7	80.51	79.60	-4	13,950	-0.03%
2020/03/26	16	78.99	21	79.50	80.30	-5	13,817	-0.04%
2020/03/25	24	79.68	45	79.52	78.70	-21	13,737	-0.15%
2020/03/24	83	77.17	62	78.08	75.70	21	13,481	0.16%
2020/03/23	11	74.79	14	75.66	73.60	-3	13,586	-0.02%
2020/03/20	92	80.42	65	81.76	80.60	27	13,512	0.20%
2020/03/19	28	79.72	21	79.95	75.80	7	13,392	0.05%
2020/03/18	16	86.06	26	86.20	84.20	-10	13,093	-0.08%
2020/03/17	66	85.91	37	86.48	84.20	29	13,013	0.22%
2020/03/16	1	86.30	3	88.67	86.50	-2	12,937	-0.02%
2020/03/13	26	91.18	24	90.55	91.70	2	12,861	0.02%
2020/03/12	20	95.15	8	92.85	94.00	12	12,576	0.10%
2020/03/11	78	101.02	4	101.75	98.50	74	12,749	0.58%
2020/03/10	6	99.68	7	100.71	102.00	-1	13,169	-0.01%
2020/03/09	8	100.98	7	98.60	98.30	1	13,222	0.01%
2020/03/06	3	106.33	2	107.25	106.00	1	13,026	0.01%
2020/03/05	3	108.17	82	107.46	109.00	-79	12,961	-0.61%
2020/03/04	12	104.67	9	105.61	103.50	3	12,816	0.02%
2020/03/03	75	108.93	9	109.44	106.50	66	12,681	0.52%
2020/03/02	17	106.12	30	104.37	108.50	-13	12,578	-0.10%
2020/02/27	68	106.16	78	107.02	105.00	-10	12,499	-0.08%
2020/02/26	55	110.40	75	111.40	108.50	-20	12,399	-0.16%
2020/02/25	100	112.79	52	112.41	113.00	48	12,235	0.39%
2020/02/24	39.6	113.80	34	115.01	112.50	5.6	12,185	0.05%
2020/02/21	26	115.19	23	115.63	116.50	3	12,075	0.02%
2020/02/20	23	116.41	24	116.48	117.00	-1	12,027	-0.01%
2020/02/19	12	115.42	26	114.44	116.00	-14	11,823	-0.12%
2020/02/18	28	112.39	140	112.89	110.50	-112	11,515	-0.97%	大賣/鉅額交易
2020/02/17	112	111.68	89	111.29	113.00	23	11,278	0.20%	大買/
2020/02/14	95	106.81	18	105.31	108.00	77	10,837	0.71%
2020/02/13	94	103.38	19	103.47	102.00	75	10,571	0.71%
2020/02/12	20	103.90	19	104.61	103.50	1	10,678	0.01%
2020/02/11	13	101.69	26	102.38	103.00	-13	10,836	-0.12%
2020/02/10	50	101.04	43	101.62	101.00	7	10,898	0.06%
2020/02/07	35	103.00	61	103.29	103.00	-26	10,875	-0.24%
2020/02/06	32	103.80	7	104.43	103.50	25	11,007	0.23%
2020/02/05	65	102.92	103	102.30	102.00	-38	10,999	-0.35%	大賣/
2020/02/04	18	100.92	77	99.83	101.00	-59	10,844	-0.54%
2020/02/03	58	94.35	20	95.09	98.20	38	10,802	0.35%
2020/01/31	21	97.90	62	97.83	98.20	-41	10,721	-0.38%
2020/01/30	53	97.06	60	98.36	96.30	-7	10,834	-0.06%
2020/01/20	32	107.03	38	107.64	107.00	-6	10,654	-0.06%
2020/01/17	3	105.00	62	104.69	105.00	-59	10,615	-0.56%
2020/01/16	0	0.00	70	103.24	104.50	-70	10,371	-0.67%
2020/01/15	87	101.39	51	101.43	102.00	36	10,274	0.35%
2020/01/14	54	99.26	9	99.62	99.00	45	10,037	0.45%
2020/01/13	21	97.81	0	0.00	98.40	21	10,064	0.21%
2020/01/09	31	96.05	30	96.43	97.30	1	10,527	0.01%
2020/01/08	2	94.45	1	94.00	94.30	1	10,582	0.01%
2020/01/07	4	96.23	0	0.00	94.50	4	10,940	0.04%
2020/01/06	5	98.32	7.4	98.03	97.00	-2.4	11,240	-0.02%
2020/01/03	12	102.25	13	101.27	100.50	-1	11,207	-0.01%
2020/01/02	4	103.13	27	103.22	103.00	-23	11,089	-0.21%
2019/12/31	30	99.40	0	0.00	99.40	30	10,868	0.28%
2019/12/30	15	101.99	24	102.90	100.00	-9	10,903	-0.08%
2019/12/27	22	102.39	17	103.21	101.00	5	10,860	0.05%
2019/12/26	5	101.50	26	101.75	101.50	-21	10,872	-0.19%
2019/12/25	158	102.51	92	102.73	101.50	66	10,938	0.60%	大買/
2019/12/24	1	98.40	15	98.13	99.00	-14	10,393	-0.13%
2019/12/23	4	98.20	2	97.80	98.00	2	10,502	0.02%
2019/12/20	3	97.43	9	97.13	97.80	-6	10,555	-0.06%
2019/12/19	2	96.10	2	96.05	95.70	0	10,832	0.00%
2019/12/18	77	98.94	71	99.57	96.80	6	10,922	0.05%
2019/12/17	10	97.10	10	97.30	97.00	0	10,619	0.00%
2019/12/16	10	96.33	7	96.30	96.50	3	10,560	0.03%
2019/12/13	11	94.89	0	0.00	94.90	11	10,457	0.11%
2019/12/12	17	96.02	15	95.89	94.50	2	10,397	0.02%
2019/12/11	3	94.83	61	94.72	94.20	-58	10,307	-0.56%
2019/12/10	59	96.47	16	96.30	96.80	43	10,287	0.42%
2019/12/09	6	96.43	5	96.74	97.30	1	10,214	0.01%
2019/12/06	61	98.17	93	98.48	96.70	-32	10,146	-0.32%
2019/12/05	176	95.96	222	95.55	96.50	-46	9,750	-0.47%	大買/大賣/
2019/12/04	26	89.92	14	90.11	90.50	12	9,211	0.13%
2019/12/03	4	86.88	23	86.91	87.10	-19	8,989	-0.21%
2019/12/02	0	0.00	0.1	86.80	87.00	-0.1	8,999	0.00%
2019/11/29	5	86.50	0	0.00	86.80	5	9,037	0.06%
2019/11/27	5	86.80	1	86.70	86.60	4	9,125	0.04%
2019/11/26	6	85.60	5	85.76	85.50	1	9,136	0.01%
2019/11/25	2	86.30	1	86.50	86.50	1	9,085	0.01%
2019/11/21	0	0.00	39	86.56	86.20	-39	9,167	-0.43%
2019/11/20	1	86.30	2	86.00	86.40	-1	9,147	-0.01%
2019/11/19	5	87.02	2	87.10	87.30	3	9,219	0.03%
2019/11/18	2	88.45	2	88.80	88.80	0	9,172	0.00%
2019/11/15	21	88.35	2	88.70	87.80	19	9,208	0.21%
2019/11/14	1	87.00	13	87.35	88.80	-12	9,296	-0.13%
2019/11/13	4	87.68	0	0.00	88.40	4	9,314	0.04%
2019/11/12	2	87.50	2	87.50	87.50	0	9,337	0.00%
2019/11/11	8	86.10	15	85.94	86.20	-7	9,336	-0.07%
2019/11/08	16	90.40	26	89.97	88.00	-10	9,198	-0.11%
2019/11/07	41	93.63	62	93.56	93.60	-21	8,931	-0.24%
2019/11/06	14	96.54	39	96.50	95.90	-25	8,881	-0.28%
2019/11/05	119	97.09	59	96.84	98.00	60	8,856	0.68%	大買/
2019/11/04	25	94.42	450	93.42	95.20	-425	8,702	-4.88%	大賣/鉅額交易
2019/11/01	7	92.64	10	92.36	92.30	-3	8,580	-0.03%
2019/10/31	24	91.95	0	0.00	91.80	24	8,647	0.28%
2019/10/30	25	93.91	78	94.27	94.20	-53	8,573	-0.62%
2019/10/29	49	93.90	45	94.39	94.50	4	8,572	0.05%
2019/10/28	62	93.99	124	94.05	94.30	-62	8,454	-0.73%	大賣/
2019/10/25	172	93.72	100	93.57	92.90	72	8,395	0.86%	大買/
2019/10/24	1	92.20	6	92.42	92.40	-5	8,285	-0.06%
2019/10/23	29	92.86	59	93.69	91.90	-30	8,312	-0.36%
2019/10/22	80	92.92	56	93.36	93.10	24	8,303	0.29%
2019/10/21	10	91.44	17	91.48	92.90	-7	8,247	-0.08%
2019/10/18	91	93.08	89	93.00	91.20	2	8,137	0.02%
2019/10/17	82	90.55	67	90.59	91.10	15	7,788	0.19%
2019/10/16	25	90.68	23	89.84	89.00	2	7,667	0.03%
2019/10/15	26	89.97	23	90.28	89.20	3	7,584	0.04%
2019/10/14	209	87.71	213.1	88.23	89.30	-4.1	7,306	-0.06%	大買/大賣/
2019/10/09	35	83.06	33	83.68	83.50	2	6,965	0.03%
2019/10/08	20	84.45	19	83.92	83.80	1	7,069	0.01%
2019/10/07	2	84.75	0	0.00	84.40	2	7,055	0.03%
2019/10/04	6	85.13	2	85.30	85.00	4	7,053	0.06%
2019/10/03	24	85.16	26	85.70	86.20	-2	7,094	-0.03%
2019/10/02	15	85.01	10	85.01	85.40	5	7,068	0.07%
2019/10/01	14	84.26	27	84.67	85.50	-13	7,054	-0.18%
2019/09/27	16	82.87	13	82.38	82.20	3	6,981	0.04%
2019/09/26	19	84.21	12	82.86	82.70	7	7,004	0.10%
2019/09/25	55	83.58	152	83.89	83.90	-97	7,102	-1.37%	大賣/
2019/09/24	127	83.74	128	83.65	83.70	-1	7,306	-0.01%	大買/大賣/
2019/09/23	129	79.69	140	80.06	81.20	-11	7,012	-0.16%	大買/大賣/
2019/09/20	66	77.87	22	78.20	78.50	44	7,226	0.61%
2019/09/18	4	76.35	1	77.20	76.30	3	7,461	0.04%
2019/09/17	0	0.00	1	77.30	76.80	-1	7,502	-0.01%
2019/09/16	16	76.81	2	76.95	76.70	14	7,591	0.18%
2019/09/12	8	77.08	3	76.80	77.20	5	7,719	0.06%
2019/09/11	5	74.56	0	0.00	74.30	5	7,775	0.06%
2019/09/10	10	75.10	0	0.00	75.00	10	7,927	0.13%
2019/09/09	1	75.80	0	0.00	75.80	1	8,214	0.01%
2019/09/05	4	75.98	1	76.70	76.00	3	8,781	0.03%
2019/09/04	10	76.40	12	76.27	76.20	-2	9,001	-0.02%
2019/09/03	0	0.00	2	76.40	76.60	-2	9,084	-0.02%
2019/09/02	3	74.70	0	0.00	75.00	3	9,131	0.03%
2019/08/30	2	75.55	1	76.30	74.20	1	9,298	0.01%
2019/08/29	2	72.95	2	73.70	74.60	0	9,377	0.00%
2019/08/26	8	74.78	22	75.34	74.10	-14	9,586	-0.15%
2019/08/22	11	78.44	2	78.95	77.90	9	9,722	0.09%
2019/08/21	1	79.50	4	79.68	79.30	-3	9,935	-0.03%
2019/08/20	13	81.98	14	80.60	80.10	-1	10,200	-0.01%
2019/08/19	44	82.00	29	82.02	81.20	15	10,388	0.14%
2019/08/16	2	78.10	1	78.50	78.00	1	10,583	0.01%
2019/08/15	25	78.78	30	77.64	77.60	-5	10,991	-0.05%
2019/08/14	2	81.60	3	81.63	80.90	-1	11,107	-0.01%
2019/08/13	72	81.20	1	81.10	81.00	71	11,418	0.62%
2019/08/12	0	0.00	25	80.14	81.50	-25	11,962	-0.21%
2019/08/08	12	80.90	32	80.01	80.20	-20	12,172	-0.16%
2019/08/07	0	0.00	41	80.76	80.50	-41	12,557	-0.33%
2019/08/06	14	78.39	14	82.10	82.30	0	13,207	0.00%
2019/08/05	3	81.40	2	81.75	80.50	1	13,657	0.01%
2019/08/02	43	82.13	1	81.60	81.60	42	14,366	0.29%
2019/07/31	0	0.00	22	85.30	86.00	-22	14,460	-0.15%
2019/07/30	26	84.61	4	82.95	83.50	22	14,407	0.15%
2019/07/29	141	87.36	1	86.90	86.30	140	14,303	0.98%	大買/鉅額交易
2019/07/26	251	87.99	0	0.00	88.00	251	14,319	1.75%	大買/鉅額交易
2019/07/25	15	88.20	30	87.92	88.40	-15	14,315	-0.10%
2019/07/24	4	87.33	0	0.00	86.90	4	14,296	0.03%
2019/07/23	9	86.64	18	87.11	86.90	-9	14,345	-0.06%
2019/07/22	2	88.45	1	88.20	88.10	1	14,336	0.01%
2019/07/19	2	88.10	2	88.50	88.00	0	14,327	0.00%
2019/07/18	13	88.03	3	88.90	86.80	10	14,457	0.07%
2019/07/17	69	90.05	44	89.97	89.90	25	14,406	0.17%
2019/07/16	20	90.49	280	90.52	90.40	-260	14,443	-1.80%	大賣/鉅額交易
2019/07/15	146	89.21	143	89.19	89.90	3	14,399	0.02%	大買/大賣/
2019/07/12	45	88.80	55	88.50	87.90	-10	14,471	-0.07%
2019/07/11	1	87.40	0	0.00	87.30	1	14,373	0.01%
2019/07/10	0	0.00	1	86.30	86.70	-1	14,320	-0.01%
2019/07/09	21	86.29	19	85.87	85.70	2	14,289	0.01%
2019/07/08	4	87.40	7	87.74	87.50	-3	14,264	-0.02%
2019/07/05	9	86.94	10	86.98	87.30	-1	14,345	-0.01%
2019/07/04	6	85.40	3	85.33	85.80	3	14,340	0.02%
2019/07/03	16	86.51	16	86.21	85.90	0	14,760	0.00%
2019/07/02	222	86.93	19	87.28	87.60	203	14,660	1.38%	大買/鉅額交易
2019/07/01	29	84.31	36	84.97	85.90	-7	14,475	-0.05%
2019/06/28	7	80.64	9	81.20	81.60	-2	14,182	-0.01%
2019/06/27	65	79.83	75	79.93	80.50	-10	14,223	-0.07%
2019/06/26	7	80.10	8	79.61	81.40	-1	13,871	-0.01%
2019/06/25	15	81.87	17	80.88	80.40	-2	13,831	-0.01%
2019/06/24	2	81.95	6	82.37	83.00	-4	13,652	-0.03%
2019/06/21	3	82.10	13	81.75	81.60	-10	13,619	-0.07%
2019/06/20	7	83.21	10	83.15	82.70	-3	13,550	-0.02%
2019/06/19	72	81.91	10	82.43	82.50	62	13,490	0.46%
2019/06/18	44	82.46	3	82.10	81.70	41	13,372	0.31%
2019/06/17	58	83.69	129	83.75	84.20	-71	13,326	-0.53%	大賣/
2019/06/14	116	82.62	123	82.84	82.10	-7	13,108	-0.05%	大買/大賣/
2019/06/13	51	79.79	58	80.67	81.50	-7	12,776	-0.05%
2019/06/12	26	79.97	24	79.35	78.80	2	12,622	0.02%
2019/06/11	0	0.00	201	78.25	78.60	-201	12,490	-1.61%	大賣/鉅額交易
2019/06/10	0	0.00	10	76.14	76.80	-10	12,428	-0.08%
2019/06/06	30	75.38	21	75.61	74.50	9	12,369	0.07%
2019/06/05	106	79.27	59.1	78.82	77.90	46.9	12,215	0.38%	大買/
2019/06/04	6	77.30	20	78.05	78.20	-14	12,311	-0.11%
2019/06/03	12	77.61	9	77.61	77.50	3	12,334	0.02%
2019/05/31	17	78.12	23	78.31	78.90	-6	12,294	-0.05%
2019/05/30	23	77.57	37	77.78	77.30	-14	12,162	-0.12%
2019/05/29	132	76.58	110	77.17	77.20	22	12,097	0.18%	大買/大賣/
2019/05/28	16	78.89	12	78.64	78.20	4	12,127	0.03%
2019/05/27	14	82.04	27	82.31	81.10	-13	12,125	-0.11%
2019/05/24	9	80.87	26	81.54	80.90	-17	11,956	-0.14%
2019/05/23	39	79.44	67	79.35	81.20	-28	11,812	-0.24%
2019/05/22	189	80.57	189	81.24	79.10	0	11,547	0.00%	大買/大賣/
2019/05/21	66	77.39	63	77.85	78.90	3	11,219	0.03%
2019/05/20	97	78.11	81	78.59	77.00	16	11,084	0.14%
2019/05/17	182	80.53	163	80.79	80.10	19	10,837	0.18%	大買/大賣/
2019/05/16	10	78.19	32	78.23	78.10	-22	10,412	-0.21%
2019/05/15	27	78.60	19	78.95	78.10	8	10,471	0.08%
2019/05/14	133	75.96	140	77.13	78.00	-7	10,559	-0.07%	大買/大賣/
2019/05/13	150	73.91	251	73.70	75.70	-101	10,001	-1.01%	大買/大賣/鉅額交易
2019/05/10	424	72.11	775	72.35	72.80	-351	9,585	-3.66%	大買/大賣/鉅額交易
2019/05/09	30	69.50	48	68.85	68.20	-18	8,933	-0.20%
2019/05/08	33	68.79	37	68.98	69.30	-4	8,874	-0.05%
2019/05/07	4	68.05	6	67.98	67.70	-2	8,904	-0.02%
2019/05/06	15	66.79	7	66.83	67.30	8	9,224	0.09%
2019/05/03	35	68.53	34.1	68.52	68.20	0.9	9,229	0.01%
2019/05/02	40	67.18	4	67.15	67.30	36	9,228	0.39%
2019/04/30	29	66.72	41	66.69	66.80	-12	9,352	-0.13%
2019/04/29	62	67.11	18	67.42	67.00	44	9,419	0.47%
2019/04/26	71	70.11	6	69.95	69.50	65	9,474	0.69%
2019/04/25	68	69.98	12	71.08	71.20	56	9,531	0.59%
2019/04/24	86	71.99	135	72.29	70.30	-49	9,697	-0.51%	大賣/
2019/04/23	124	70.10	5	70.48	70.00	119	9,679	1.23%	大買/鉅額交易
2019/04/22	145	70.90	80	71.58	70.50	65	9,950	0.65%	大買/
2019/04/19	9	69.38	9	69.86	70.60	0	9,991	0.00%
2019/04/18	200	70.65	5	69.82	68.60	195	10,232	1.91%	大買/鉅額交易
2019/04/17	4	69.48	2	70.15	69.10	2	10,246	0.02%
2019/04/16	42	68.39	4	68.73	69.30	38	10,261	0.37%
2019/04/12	13	67.74	11	67.92	67.70	2	10,741	0.02%
2019/04/11	12	69.86	5	69.00	68.80	7	10,854	0.06%
2019/04/10	21	71.33	2	71.40	71.40	19	10,908	0.17%
2019/04/09	74	72.61	76	72.82	71.80	-2	10,984	-0.02%
2019/04/08	0	0.00	6	68.80	68.60	-6	10,831	-0.06%
2019/04/03	8	68.01	8	68.11	67.80	0	10,997	0.00%
2019/04/02	56	68.71	3	68.47	68.40	53	11,241	0.47%
2019/04/01	5	69.12	18	68.89	68.20	-13	11,713	-0.11%
2019/03/29	3	66.53	1	66.70	67.40	2	11,658	0.02%
2019/03/28	6	67.33	2	67.75	66.60	4	12,023	0.03%
2019/03/27	0	67.10	0	0.00	66.90	0	12,525	0.00%
2019/03/25	4	66.63	0	0.00	66.60	4	12,950	0.03%
2019/03/22	5	68.26	12	68.93	68.20	-7	13,122	-0.05%
2019/03/21	1	68.30	9	68.41	68.40	-8	13,349	-0.06%
2019/03/20	31	67.94	8	68.10	67.80	23	13,583	0.17%
2019/03/19	0	0.00	2	66.70	66.80	-2	13,849	-0.01%
2019/03/18	0	0.00	1	65.20	65.70	-1	13,975	-0.01%
2019/03/15	4	64.78	2	65.40	64.80	2	14,310	0.01%
2019/03/14	12	64.33	10.4	64.60	64.30	1.6	14,582	0.01%
2019/03/13	1	65.30	0	0.00	65.70	1	14,874	0.01%
2019/03/12	2	66.20	0	0.00	66.00	2	15,052	0.01%
2019/03/11	4	65.60	3	65.70	65.90	1	15,288	0.01%
2019/03/08	21	66.37	4	67.15	65.10	17	15,954	0.11%
2019/03/07	18	68.98	12	68.15	67.90	6	16,140	0.04%
2019/03/06	15	71.60	16	71.76	70.30	-1	16,581	-0.01%
2019/03/05	1	69.90	3.1	70.54	70.60	-2.1	17,126	-0.01%
2019/03/04	3	70.67	2	70.70	70.50	1	17,429	0.01%
2019/02/27	37	71.27	5	71.90	71.40	32	17,569	0.18%
2019/02/26	61	72.28	127	72.45	72.60	-66	17,810	-0.37%	大賣/
2019/02/25	14	69.49	4	69.60	69.80	10	17,952	0.06%
2019/02/22	43	71.49	20	71.56	70.10	23	18,343	0.13%
2019/02/21	28	70.98	4	71.03	71.20	24	18,311	0.13%
2019/02/20	29	72.04	18	72.44	71.10	11	18,314	0.06%
2019/02/19	19	71.74	53	71.09	72.00	-34	18,362	-0.19%
2019/02/18	9	71.28	49	71.35	70.80	-40	18,472	-0.22%
2019/02/15	201	70.92	160	71.17	70.50	41	18,677	0.22%	大買/大賣/
2019/02/14	53	73.45	232	74.07	72.80	-179	18,739	-0.96%	大賣/鉅額交易
2019/02/13	276	73.83	65	72.02	74.30	211	18,546	1.14%	大買/鉅額交易
2019/02/12	121	67.41	62	67.83	67.60	59	18,191	0.32%	大買/
2019/02/11	12	65.70	18	65.38	65.60	-6	18,539	-0.03%
2019/01/30	3	64.90	19	65.90	64.50	-16	18,765	-0.09%
2019/01/29	20	64.50	10	64.80	65.20	10	18,788	0.05%
2019/01/28	64	65.95	137	65.75	65.50	-73	18,875	-0.39%	大賣/
2019/01/25	106	65.04	82	64.82	64.40	24	19,217	0.12%	大買/
2019/01/24	9	63.00	2	62.90	62.50	7	19,111	0.04%
2019/01/23	22	62.08	12	62.11	63.10	10	19,101	0.05%
2019/01/22	2	63.75	1	62.10	62.00	1	19,326	0.01%
2019/01/21	12	63.85	2	64.55	63.70	10	19,436	0.05%
2019/01/18	21	62.64	24	63.71	64.30	-3	19,565	-0.02%
2019/01/17	11	64.13	3	64.63	63.60	8	19,619	0.04%
2019/01/16	14	64.06	36	64.42	64.90	-22	19,722	-0.11%
2019/01/15	7	62.10	14	62.03	62.90	-7	19,591	-0.04%
2019/01/14	29	61.20	7	61.04	61.40	22	19,557	0.11%
2019/01/11	72	64.48	110	64.52	63.30	-38	19,391	-0.20%	大賣/
2019/01/10	194	64.54	170	64.65	64.00	24	19,377	0.12%	大買/大賣/
2019/01/09	67	63.65	38	63.83	62.60	29	19,169	0.15%
2019/01/08	4	62.93	4.1	62.93	62.50	-0.1	19,230	0.00%
2019/01/07	45	63.68	43	63.81	63.20	2	19,279	0.01%
2019/01/04	97	60.98	54	61.06	62.90	43	19,258	0.22%
2019/01/03	101	62.65	95	62.63	61.60	6	19,106	0.03%	大買/
2019/01/02	60	62.45	66	62.70	62.80	-6	19,093	-0.03%
2018/12/28	18	61.52	28	61.36	61.20	-10	19,120	-0.05%
2018/12/27	65	61.81	70	61.70	61.20	-5	19,189	-0.03%
2018/12/26	64	60.16	21	60.20	58.50	43	18,918	0.23%
2018/12/25	44	58.48	31	58.86	60.80	13	18,881	0.07%
2018/12/24	25	60.84	49	60.06	60.00	-24	18,659	-0.13%
2018/12/22	42	63.06	39	61.72	63.50	3	18,227	0.02%
2018/12/21	29	61.93	27	62.42	63.40	2	18,292	0.01%
2018/12/20	165	63.17	152	63.22	61.70	13	18,034	0.07%	大買/大賣/
2018/12/19	19	69.35	21	69.35	68.50	-2	17,677	-0.01%
2018/12/18	47	71.18	71	70.56	70.00	-24	18,106	-0.13%
2018/12/17	126	70.50	108	70.40	71.00	18	18,198	0.10%	大買/大賣/
2018/12/14	30	68.05	38	67.75	69.20	-8	18,092	-0.04%
2018/12/13	66	69.82	79	69.85	69.80	-13	17,965	-0.07%
2018/12/12	65	70.40	47	70.76	69.30	18	17,838	0.10%
2018/12/11	37	69.63	6	69.80	68.60	31	17,780	0.17%
2018/12/10	24	70.00	26	70.23	69.60	-2	17,754	-0.01%
2018/12/07	54	74.20	45	74.24	72.70	9	17,516	0.05%
2018/12/06	107	73.66	111	73.79	74.10	-4	17,515	-0.02%	大買/大賣/
2018/12/05	46	78.40	56	78.93	78.00	-10	17,395	-0.06%
2018/12/04	38	82.60	61	83.17	82.10	-23	17,367	-0.13%
2018/12/03	161	87.48	146	87.78	85.20	15	17,253	0.09%	大買/大賣/
2018/11/30	127	84.61	75	84.50	84.50	52	16,574	0.31%	大買/
2018/11/29	124	83.91	133	84.46	85.80	-9	16,135	-0.06%	大買/大賣/
2018/11/28	208	79.43	207	79.96	79.90	1	15,623	0.01%	大買/大賣/
2018/11/27	44	74.98	38	75.84	76.00	6	15,145	0.04%
2018/11/26	15	73.84	21	73.84	73.50	-6	14,850	-0.04%
2018/11/23	41	74.97	44	75.17	72.00	-3	14,732	-0.02%
2018/11/22	14	75.42	38	75.56	72.80	-24	14,384	-0.17%
2018/11/21	165	74.84	150	74.73	77.50	15	13,991	0.11%	大買/大賣/
2018/11/20	5	70.32	9	70.30	70.50	-4	13,555	-0.03%
2018/11/19	5	69.84	10	70.01	70.10	-5	13,594	-0.04%
2018/11/16	14	70.46	7	70.96	69.00	7	13,591	0.05%
2018/11/15	25	69.28	30	69.61	70.00	-5	13,639	-0.04%
2018/11/14	70	70.17	70	70.17	68.00	0	13,554	0.00%
2018/11/13	45	68.22	44	68.54	71.50	1	13,511	0.01%
2018/11/12	35	68.65	70	68.12	69.00	-35	13,388	-0.26%
2018/11/09	82	67.68	50	67.57	67.50	32	13,312	0.24%
2018/11/08	71	69.19	30	69.63	66.20	41	13,209	0.31%
2018/11/07	24	66.59	66	67.29	69.80	-42	12,822	-0.33%
2018/11/06	17	65.29	6	65.43	63.50	11	12,780	0.09%
2018/11/05	9	66.31	6	66.58	67.40	3	12,809	0.02%
2018/11/02	32	66.70	45	66.69	66.40	-13	12,814	-0.10%
2018/11/01	18	61.29	23	61.60	63.30	-5	12,502	-0.04%
2018/10/31	0	0.00	6	57.60	57.60	-6	12,443	-0.05%
2018/10/30	20	51.68	18	51.61	52.40	2	12,483	0.02%
2018/10/29	57	49.47	58	50.21	51.80	-1	12,405	-0.01%
2018/10/26	16	49.12	12	48.97	47.10	4	12,467	0.03%
2018/10/25	11	50.54	4	51.50	50.40	7	12,546	0.06%
2018/10/24	49	56.40	42	56.98	56.00	7	12,412	0.06%
2018/10/23	6	60.37	3	58.63	58.30	3	12,263	0.02%
2018/10/22	9	62.09	7	61.94	61.90	2	12,230	0.02%
2018/10/19	9	62.02	8	62.36	61.80	1	12,158	0.01%
2018/10/18	34	66.71	33	66.86	65.30	1	12,057	0.01%
2018/10/17	25	65.05	35	65.14	65.20	-10	11,952	-0.08%
2018/10/16	64	65.38	68	65.26	64.00	-4	11,921	-0.03%
2018/10/15	18	63.41	20	63.50	63.10	-2	11,781	-0.02%
2018/10/12	31	64.28	41	64.19	64.10	-10	11,722	-0.09%
2018/10/11	12	64.16	12	63.68	63.50	0	11,552	0.00%
2018/10/09	54	68.94	53	69.54	70.50	1	11,443	0.01%
2018/10/08	44	68.50	42	68.74	68.00	2	11,287	0.02%
2018/10/05	42	71.40	15	71.42	70.00	27	11,098	0.24%
2018/10/04	14	75.14	15	75.25	75.80	-1	10,937	-0.01%
2018/10/03	37	76.83	21	76.73	74.90	16	10,944	0.15%
2018/10/02	19	79.79	19	79.51	78.50	0	10,874	0.00%
2018/10/01	23	79.58	23	79.67	79.90	0	10,996	0.00%
2018/09/28	31	78.19	40	78.88	78.40	-9	11,180	-0.08%
2018/09/27	21	78.04	18	78.88	77.30	3	11,181	0.03%
2018/09/26	26	77.38	23	77.71	79.50	3	11,262	0.03%
2018/09/25	77	81.99	88	82.04	78.10	-11	11,179	-0.10%
2018/09/21	157	78.59	167	78.47	81.50	-10	10,708	-0.09%	大買/大賣/
2018/09/20	43	74.97	50	75.28	74.60	-7	10,431	-0.07%
2018/09/19	70	76.75	70	76.64	74.30	0	10,444	0.00%
2018/09/18	168	72.08	155.8	72.54	73.90	12.2	10,448	0.12%	大買/大賣/
2018/09/17	103	74.31	123	74.14	74.70	-20	10,570	-0.19%	大買/大賣/
2018/09/14	111	68.34	104	68.69	72.10	7	10,320	0.07%	大買/大賣/
2018/09/13	29	66.14	30	66.20	65.60	-1	10,254	-0.01%
2018/09/12	6	65.60	10	65.98	64.40	-4	10,255	-0.04%
2018/09/11	28	70.05	24	70.38	69.50	4	10,055	0.04%
2018/09/10	11	70.69	14	72.64	69.50	-3	9,872	-0.03%
2018/09/07	51	79.40	46	80.15	77.20	5	9,740	0.05%
2018/09/06	6	84.67	16	84.74	85.00	-10	9,688	-0.10%
2018/09/05	11	84.73	1	85.00	84.30	10	9,854	0.10%
2018/09/04	1	84.20	0	0.00	84.40	1	10,053	0.01%
2018/09/03	2	83.25	4	84.38	83.80	-2	10,218	-0.02%
2018/08/30	4	89.38	3	87.90	87.50	1	10,763	0.01%
2018/08/29	7	86.80	8	87.11	87.40	-1	11,085	-0.01%
2018/08/28	11	87.73	13	87.52	87.40	-2	11,507	-0.02%
2018/08/27	35	87.69	35	88.01	88.20	0	11,612	0.00%
2018/08/24	5	83.46	0	0.00	84.50	5	11,737	0.04%
2018/08/23	10	87.01	5	86.90	85.20	5	12,123	0.04%
2018/08/22	20	84.90	15	84.37	87.30	5	12,328	0.04%
2018/08/21	8	86.41	7	86.50	86.60	1	12,292	0.01%
2018/08/20	5	86.50	4	86.05	84.20	1	12,374	0.01%
2018/08/17	41	92.56	35	90.83	90.20	6	12,304	0.05%
2018/08/16	74	92.39	68	91.51	92.80	6	12,390	0.05%
2018/08/15	5	90.04	8	90.00	90.30	-3	12,514	-0.02%
2018/08/14	40	90.16	37	91.06	91.50	3	12,602	0.02%
2018/08/13	44	88.16	36	87.42	88.40	8	12,638	0.06%
2018/08/10	68	95.15	63	95.15	93.00	5	12,649	0.04%
2018/08/09	24	97.22	25	96.59	96.10	-1	12,911	-0.01%
2018/08/08	16	98.76	6	96.37	95.60	10	13,595	0.07%
2018/08/07	35	102.36	46	101.85	102.50	-11	13,996	-0.08%
2018/08/06	13	99.08	21	98.66	99.50	-8	14,580	-0.05%
2018/08/03	30	96.53	50	95.85	97.00	-20	15,125	-0.13%
2018/08/02	12	92.79	2	97.15	92.00	10	15,089	0.07%
2018/08/01	62	101.38	38	103.68	99.20	24	15,010	0.16%
2018/07/31	1	108.50	0	0.00	105.00	1	15,036	0.01%
2018/07/30	1	108.00	0	0.00	107.00	1	15,173	0.01%
2018/07/27	0	0.00	1	109.50	113.00	-1	15,325	-0.01%
2018/07/26	5	110.50	6	110.42	110.00	-1	15,574	-0.01%
2018/07/25	0	0.00	2	113.00	113.00	-2	15,812	-0.01%
2018/07/24	0	0.00	3	110.33	112.00	-3	15,928	-0.02%
2018/07/23	2	109.50	3	108.50	108.00	-1	16,091	-0.01%
2018/07/20	5	115.00	4	113.63	115.00	1	16,295	0.01%
2018/07/19	1	115.50	3	115.83	115.50	-2	16,418	-0.01%
2018/07/18	0	0.00	6.3	111.42	109.50	-6.3	16,549	-0.04%
2018/07/17	6	115.25	2	115.00	115.00	4	16,632	0.02%
2018/07/16	3	115.33	0	0.00	116.50	3	16,937	0.02%
2018/07/13	19	116.13	34	116.96	114.50	-15	17,483	-0.09%
2018/07/12	1	114.50	17	114.85	116.00	-16	17,768	-0.09%
2018/07/11	17	112.88	14	113.82	113.00	3	18,121	0.02%
2018/07/10	1	117.00	19	116.11	115.00	-18	18,706	-0.10%
2018/07/09	21	114.79	10	115.70	114.00	11	19,373	0.06%
2018/07/06	34	110.76	58	112.61	117.50	-24	19,510	-0.12%
2018/07/05	37	109.88	11	109.14	107.00	26	19,568	0.13%
2018/07/04	56	108.89	45	109.50	107.00	11	19,769	0.06%
2018/07/03	2	116.75	16	116.47	115.50	-14	20,025	-0.07%
2018/07/02	6	121.25	0	0.00	115.50	6	20,029	0.03%
2018/06/28	1	125.00	3	124.83	123.00	-2	20,003	-0.01%
2018/06/27	5	125.30	4	126.13	128.00	1	20,283	0.00%
2018/06/26	42	127.96	46	129.98	125.00	-4	20,572	-0.02%
2018/06/25	3	123.83	12	123.58	127.00	-9	20,422	-0.04%
2018/06/22	44	125.20	16	126.03	124.00	28	20,571	0.14%
2018/06/21	37	128.15	53	127.65	129.00	-16	20,592	-0.08%
2018/06/20	15	121.40	7	123.64	123.00	8	20,819	0.04%
2018/06/19	10	125.35	8	126.19	124.00	2	21,083	0.01%
2018/06/15	1	127.50	6	127.75	128.00	-5	21,343	-0.02%
2018/06/14	3	126.17	5	127.30	127.50	-2	21,757	-0.01%
2018/06/13	14	124.32	33	128.39	127.50	-19	22,584	-0.08%
2018/06/12	12	128.71	25	129.40	128.00	-13	22,755	-0.06%
2018/06/11	23	124.46	26	124.98	125.50	-3	22,574	-0.01%
2018/06/08	33	118.21	39.7	118.55	120.50	-6.7	22,440	-0.03%
2018/06/07	9	125.39	15	125.00	125.00	-6	22,077	-0.03%
2018/06/06	46	124.26	43	124.22	128.00	3	22,058	0.01%
2018/06/05	63	124.06	39	124.06	122.50	24	21,956	0.11%
2018/06/04	2	137.25	19	136.71	136.00	-17	21,514	-0.08%
2018/06/01	27	137.57	16	137.06	137.00	11	21,474	0.05%
2018/05/31	58	146.33	14	147.11	141.00	44	21,435	0.21%
2018/05/30	64	143.92	49	143.79	143.00	15	20,992	0.07%
2018/05/29	60	143.93	63	144.72	143.00	-3	20,769	-0.01%
2018/05/28	17	142.94	28	142.68	142.00	-11	20,607	-0.05%
2018/05/25	49	139.27	42	139.65	140.00	7	20,488	0.03%
2018/05/24	3	138.50	6	138.00	138.00	-3	20,424	-0.01%
2018/05/23	3	137.83	1	140.00	137.00	2	20,377	0.01%
2018/05/22	3	138.33	9	137.67	136.50	-6	20,225	-0.03%
2018/05/21	64	139.32	61	138.70	141.00	3	20,225	0.01%
2018/05/18	17	137.24	17	138.26	139.00	0	20,217	0.00%
2018/05/17	65	139.42	55	137.65	136.50	10	20,166	0.05%
2018/05/16	62	146.25	65	146.96	141.50	-3	20,054	-0.01%
2018/05/15	160	144.61	159.1	145.19	141.00	0.9	19,651	0.00%	大買/大賣/
2018/05/14	158	147.86	200	147.61	151.00	-42	19,438	-0.22%	大買/大賣/
2018/05/11	76	139.03	37	140.09	137.50	39	18,840	0.21%
2018/05/10	9	132.72	48	133.72	135.50	-39	18,366	-0.21%
2018/05/09	48	132.86	17	133.00	131.00	31	18,655	0.17%
2018/05/08	135	134.23	125	134.36	132.00	10	18,633	0.05%	大買/大賣/
2018/05/07	17	130.47	17	130.03	131.00	0	18,638	0.00%
2018/05/04	14	126.39	9	130.50	127.00	5	18,647	0.03%
2018/05/03	38	136.43	56	133.38	130.50	-18	19,036	-0.09%
2018/05/02	4	132.63	25	133.14	134.50	-21	19,101	-0.11%
2018/04/30	5	130.20	3	130.50	129.00	2	19,276	0.01%
2018/04/27	73	132.61	46	133.13	131.00	27	19,738	0.14%
2018/04/26	78	128.57	79	128.87	128.50	-1	20,196	0.00%
2018/04/25	20	123.88	4	124.13	124.00	16	20,437	0.08%
2018/04/24	73	122.97	62	122.98	120.50	11	20,453	0.05%
2018/04/23	3	132.17	4	133.25	128.00	-1	20,274	0.00%
2018/04/20	109	134.84	74	134.34	133.00	35	20,187	0.17%	大買/
2018/04/19	122	139.21	132	139.80	138.50	-10	19,928	-0.05%	大買/大賣/
2018/04/18	99	131.91	97	132.69	133.00	2	19,375	0.01%
2018/04/17	71	133.95	65	134.58	127.50	6	19,068	0.03%
2018/04/16	18	131.89	26	133.62	139.00	-8	18,751	-0.04%
2018/04/13	40.1	127.85	65	125.80	130.00	-24.9	18,183	-0.14%
2018/04/12	13	118.46	33	117.02	120.00	-20	17,461	-0.11%
2018/04/11	95	118.54	16	119.00	116.50	79	17,297	0.46%
2018/04/10	21	116.62	25	117.04	115.50	-4	17,082	-0.02%
2018/04/09	8	111.88	46	109.18	115.50	-38	17,027	-0.22%
2018/04/03	51	105.55	1	107.00	105.50	50	16,574	0.30%
2018/04/02	16	107.25	14	107.32	105.00	2	16,475	0.01%
2018/03/31	61	106.15	57	106.26	106.50	4	16,428	0.02%
2018/03/30	63	110.13	129	109.93	107.50	-66	16,426	-0.40%	大賣/
2018/03/29	181	107.47	161	107.83	107.50	20	16,147	0.12%	大買/大賣/
2018/03/28	61	101.36	107	101.82	102.00	-46	15,663	-0.29%	大賣/
2018/03/27	209	103.70	268	104.12	104.50	-59	15,543	-0.38%	大買/大賣/
2018/03/26	89	100.40	32	100.90	100.50	57	15,389	0.37%
2018/03/23	137	99.77	72	101.05	99.10	65	15,300	0.42%	大買/
2018/03/22	186	108.42	159	109.05	105.50	27	14,998	0.18%	大買/大賣/
2018/03/21	57	107.99	61	108.40	107.00	-4	14,641	-0.03%
2018/03/20	240	106.02	298	106.41	111.00	-58	14,362	-0.40%	大買/大賣/
2018/03/19	210	105.99	119	106.63	105.50	91	13,950	0.65%	大買/大賣/
2018/03/16	135	98.96	88	98.86	98.80	47	13,064	0.36%	大買/
2018/03/15	14	96.03	10	96.20	96.10	4	12,772	0.03%
2018/03/14	7	95.84	0	0.00	95.80	7	12,853	0.05%
2018/03/13	12	98.19	7	98.04	97.20	5	13,013	0.04%
2018/03/12	39	97.66	36	98.04	97.30	3	13,020	0.02%
2018/03/09	16	94.07	38	94.11	95.60	-22	12,930	-0.17%
2018/03/08	15	92.31	16	92.59	91.80	-1	12,835	-0.01%
2018/03/07	20	91.87	12	91.63	90.90	8	12,893	0.06%
2018/03/06	21	90.64	26	91.02	91.50	-5	13,000	-0.04%
2018/03/05	3	88.17	11	88.28	87.50	-8	13,032	-0.06%
2018/03/02	3	88.10	0	0.00	88.90	3	13,097	0.02%
2018/03/01	1	89.20	6	88.93	89.10	-5	13,126	-0.04%
2018/02/27	31	90.86	21.1	90.78	89.80	10	13,196	0.08%
2018/02/26	20	92.11	18	92.24	90.80	2	13,182	0.02%
2018/02/23	9	95.57	12	95.23	92.30	-3	13,170	-0.02%
2018/02/22	2	92.10	3	93.67	93.60	-1	13,360	-0.01%
2018/02/21	33	92.78	35	92.83	93.80	-2	13,935	-0.01%
2018/02/12	29	89.76	21	88.50	88.00	8	13,860	0.06%
2018/02/09	24	90.75	10	89.96	89.00	14	13,859	0.10%
2018/02/08	7	94.44	6	95.05	93.70	1	13,774	0.01%
2018/02/07	75	98.31	77	98.68	96.10	-2	13,596	-0.01%
2018/02/06	44	92.61	77	94.59	92.50	-33	13,462	-0.25%
2018/02/05	25	99.45	32	99.43	101.50	-7	13,530	-0.05%
2018/02/02	6	100.00	30	100.22	99.90	-24	13,821	-0.17%
2018/02/01	51	103.46	31.3	105.73	102.00	19.8	13,956	0.14%
2018/01/31	8	100.85	10	98.75	101.50	-2	13,751	-0.01%
2018/01/30	30	99.52	64	100.84	100.50	-34	13,742	-0.25%
2018/01/29	45	97.36	66	96.42	99.50	-21	13,513	-0.16%
2018/01/26	82	96.40	83	97.07	94.40	-1	13,519	-0.01%
2018/01/25	38	99.31	44	99.36	100.00	-6	13,241	-0.05%
2018/01/24	95	99.10	117.3	99.45	99.00	-22.3	13,005	-0.17%	大賣/
2018/01/23	145	98.29	165	98.88	97.50	-20	12,675	-0.16%	大買/大賣/
2018/01/22	105	94.77	81.1	93.80	97.60	23.9	12,323	0.19%	大買/
2018/01/19	188	87.18	185	86.98	88.80	3	12,166	0.02%	大買/大賣/
2018/01/18	46	82.90	61	83.07	83.70	-15	11,858	-0.13%
2018/01/17	5	81.60	5	81.90	81.40	0	12,138	0.00%
2018/01/16	42	81.86	70	81.84	81.50	-28	12,388	-0.23%
2018/01/15	12	81.38	21.3	82.07	81.90	-9.3	12,650	-0.07%
2018/01/12	13	80.17	0	0.00	80.00	13	13,230	0.10%
2018/01/11	2	79.00	2	79.60	79.10	0	13,565	0.00%
2018/01/10	5	79.36	21	80.05	79.00	-16	13,939	-0.11%
2018/01/09	97	82.62	92	83.13	81.50	5	14,253	0.04%
2018/01/08	2	81.95	0	0.00	81.20	2	14,810	0.01%
2018/01/05	41	82.87	33	83.02	81.70	8	15,666	0.05%
2018/01/04	22	81.31	21	81.72	81.40	1	16,200	0.01%
2018/01/03	64	80.77	28	80.63	81.60	36	16,207	0.22%
2018/01/02	0	0.00	1	75.90	76.30	-1	16,057	-0.01%