中美晶 (5483)-元大-大甲券商分點個股進出

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
160.5
漲跌
▼3.0
漲幅
-1.83%
成交量
2,909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(已收盤)

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－元大-大甲券商分點個股進出

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

元大-大甲券商分點個股進出
元大-大甲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
2024/11/22	1	160.54	0.1	163.38	160.50	0.9	3,302	0.03%
2024/11/21	0	160.00	0	0.00	163.50	0	3,276	0.00%
2024/11/20	0.2	161.18	0.2	161.50	162.50	0	3,245	0.00%
2024/11/19	0.1	161.47	0	0.00	162.00	0.1	3,215	0.00%
2024/11/18	0	162.00	0	162.00	162.50	0	3,163	0.00%
2024/11/15	0.2	162.00	0.1	163.00	161.00	0.1	3,153	0.00%
2024/11/14	8	160.00	1.4	159.71	159.00	6.6	3,130	0.21%
2024/11/13	3.1	159.02	0	0.00	158.00	3.1	3,127	0.10%
2024/11/12	0.1	160.25	1	160.00	159.50	-0.9	3,126	-0.03%
2024/11/11	0.6	163.58	1.3	164.63	163.00	-0.7	3,094	-0.02%
2024/11/08	4.3	163.88	2.1	162.10	163.50	2.2	3,044	0.07%
2024/11/07	3	154.00	0	0.00	155.50	3	2,950	0.10%
2024/11/06	2.1	154.26	2	154.00	153.50	0.1	2,897	0.00%
2024/11/04	1.2	157.29	0	0.00	154.50	1.2	2,924	0.04%
2024/11/01	0	156.50	0	0.00	158.50	0	3,005	0.00%
2024/10/30	5.1	158.50	0	0.00	157.50	5.1	3,020	0.17%
2024/10/29	1.1	159.95	0	0.00	159.00	1.1	3,029	0.04%
2024/10/24	1.1	163.02	0	0.00	162.00	1.1	3,162	0.03%
2024/10/22	0.1	163.50	0	0.00	163.50	0.1	3,300	0.00%
2024/10/18	0	164.00	0	0.00	162.00	0	3,442	0.00%
2024/10/16	0.2	165.84	0	0.00	165.00	0.2	3,566	0.00%
2024/10/15	2.1	168.52	2	166.50	166.50	0.1	3,587	0.00%
2024/10/14	0	0.00	0	169.50	168.50	0	3,593	0.00%
2024/10/11	1.1	165.02	0	0.00	166.00	1.1	3,592	0.03%
2024/10/09	1.1	167.50	0	0.00	166.00	1.1	3,571	0.03%
2024/10/08	20.1	166.01	0	0.00	166.00	20.1	3,573	0.56%
2024/10/07	1.1	169.48	0	0.00	168.00	1.1	3,587	0.03%
2024/10/04	1	171.97	0	0.00	170.00	1	3,585	0.03%
2024/10/01	0.1	175.00	1	175.00	176.00	-0.9	3,556	-0.03%
2024/09/30	1	176.50	0	0.00	177.00	1	3,577	0.03%
2024/09/27	1	174.00	2	176.25	175.00	-1	3,614	-0.03%
2024/09/25	7	175.43	0	0.00	176.00	7	3,662	0.19%
2024/09/24	3.5	172.36	0	0.00	172.00	3.5	3,608	0.10%
2024/09/23	11.2	176.06	0.2	176.00	175.50	11	3,506	0.31%
2024/09/20	10.1	181.99	0	180.00	178.50	10.1	3,469	0.29%
2024/09/19	3	183.33	0	0.00	181.50	3	3,449	0.09%
2024/09/18	0	184.75	0	0.00	184.00	0	3,439	0.00%
2024/09/13	0	0.00	0	184.50	185.00	0	3,495	0.00%
2024/09/12	0	183.00	0.1	183.50	184.50	0	3,540	0.00%
2024/09/11	1.2	179.29	0.2	180.00	180.50	1	3,550	0.03%
2024/09/10	0.1	187.00	0	0.00	184.00	0.1	3,502	0.00%
2024/09/09	0.1	189.00	0	0.00	185.00	0.1	3,506	0.00%
2024/09/06	0.1	190.02	0.2	191.00	189.00	0	3,514	0.00%
2024/09/05	0	0.00	0.1	194.21	191.00	-0.1	3,507	0.00%
2024/09/04	0.2	192.89	1.1	194.04	189.00	-0.9	3,535	-0.03%
2024/09/03	0.2	199.00	0	198.50	196.50	0.2	3,527	0.01%
2024/08/30	0	0.00	1	196.50	199.00	-1	3,583	-0.03%
2024/08/29	1.1	195.86	0	0.00	198.00	1.1	3,609	0.03%
2024/08/27	0.1	196.82	1	196.00	199.00	-0.9	3,748	-0.03%
2024/08/26	0	199.00	18	199.33	199.00	-18	3,796	-0.47%
2024/08/23	0	197.75	7	199.57	200.00	-7	3,827	-0.18%
2024/08/22	0	0.00	40	200.01	201.50	-40	3,842	-1.04%
2024/08/21	0.1	196.00	7	198.50	198.50	-6.9	3,858	-0.18%
2024/08/20	1	195.00	0	0.00	195.50	1	3,869	0.03%
2024/08/19	50	191.44	0	0.00	194.50	50	3,950	1.27%
2024/08/16	0	192.00	0	0.00	190.50	0	3,999	0.00%
2024/08/15	2	189.50	3	191.00	188.50	-1	4,063	-0.03%
2024/08/13	10	187.50	0	189.00	186.50	10	4,209	0.24%
2024/08/12	1	187.00	1	188.00	188.00	0	4,220	0.00%
2024/08/09	0	0.00	2	186.50	186.50	-2	4,248	-0.05%
2024/08/08	5	184.60	3	183.50	183.50	2	4,263	0.05%
2024/08/07	3.1	182.84	2	187.00	186.00	1.1	4,326	0.02%
2024/08/06	5	182.20	0	0.00	181.00	5	4,333	0.12%
2024/08/05	2.2	176.55	0	0.00	182.00	2.2	4,312	0.05%
2024/08/02	1	191.50	0.5	194.50	191.50	0.5	4,258	0.01%
2024/08/01	2	196.00	0	0.00	198.50	2	4,283	0.05%
2024/07/31	0.1	195.00	0	0.00	192.50	0.1	4,295	0.00%
2024/07/30	11.2	191.23	1	195.00	198.00	10.2	4,293	0.24%
2024/07/29	0	200.00	15.1	198.99	195.00	-15.1	4,267	-0.35%
2024/07/26	3	198.00	1.5	200.59	199.50	1.5	4,242	0.04%
2024/07/23	1	217.50	0	0.00	215.50	1	4,175	0.02%
2024/07/22	0	218.00	45	215.86	215.50	-45	4,130	-1.09%
2024/07/19	0	223.50	70	225.81	225.00	-70	4,067	-1.72%
2024/07/18	0.5	223.00	48	223.59	230.00	-47.5	4,066	-1.17%
2024/07/17	0	225.00	0.1	223.50	223.50	-0.1	3,999	0.00%
2024/07/16	0	0.00	0.1	227.00	227.50	-0.1	4,031	0.00%
2024/07/15	0	0.00	0.2	232.00	233.00	-0.2	4,115	0.00%
2024/07/12	0	0.00	8.1	228.01	232.50	-8.1	4,145	-0.19%
2024/07/11	0	0.00	30.1	231.00	231.00	-30.1	4,157	-0.72%
2024/07/10	0	0.00	2.7	227.80	229.00	-2.7	4,272	-0.06%
2024/07/09	0	224.00	6.1	222.11	225.50	-6.1	4,295	-0.14%
2024/07/08	1	220.54	0	0.00	224.50	1	4,285	0.02%
2024/07/05	0.1	221.00	0	0.00	224.00	0.1	4,251	0.00%
2024/07/04	0	0.00	2	220.75	222.00	-2	4,235	-0.05%
2024/07/03	0	0.00	0.2	215.50	217.00	-0.2	4,217	0.00%
2024/07/02	13	218.08	1	224.00	217.00	12	4,160	0.29%
2024/07/01	0	0.00	2	222.49	222.00	-2	4,050	-0.05%
2024/06/28	0	218.00	0	0.00	217.50	0	4,044	0.00%
2024/06/27	0.9	221.19	0	0.00	218.00	0.9	4,159	0.02%
2024/06/26	1.6	218.40	1	220.00	221.50	0.6	4,453	0.01%
2024/06/25	0	0.00	0.1	217.50	218.00	-0.1	4,710	0.00%
2024/06/24	1	215.00	0.1	215.00	213.50	0.9	4,934	0.02%
2024/06/21	0	214.50	0	0.00	214.00	0	5,046	0.00%
2024/06/18	0	213.00	2	212.50	214.00	-2	5,567	-0.04%
2024/06/17	0	209.50	0	0.00	212.50	0	6,185	0.00%
2024/06/14	0	209.50	0	0.00	210.50	0	6,672	0.00%
2024/06/13	0	211.50	0	0.00	211.50	0	6,736	0.00%
2024/06/12	0	0.00	7	211.50	212.50	-7	6,807	-0.10%
2024/06/11	0	0.00	0.6	210.00	210.00	-0.6	6,994	-0.01%
2024/06/07	1	209.02	1	210.50	209.50	0	7,164	0.00%
2024/06/04	0	0.00	0.1	212.50	212.50	-0.1	7,787	0.00%
2024/06/03	0	209.00	0	0.00	214.00	0	7,889	0.00%
2024/05/31	0	0.00	0	207.00	208.50	0	7,851	0.00%
2024/05/30	0	200.00	2	202.50	205.50	-2	7,872	-0.03%
2024/05/29	0	202.00	1	201.50	203.00	-1	7,885	-0.01%
2024/05/28	0	205.50	1	205.00	205.00	-1	7,951	-0.01%
2024/05/27	0	0.00	0.2	205.50	205.50	-0.2	7,949	0.00%
2024/05/24	0	0.00	2	200.50	202.50	-2	7,948	-0.03%
2024/05/23	1	201.51	1	202.50	201.50	0	7,944	0.00%
2024/05/22	0	0.00	0.5	201.00	202.50	-0.5	7,874	-0.01%
2024/05/21	0	0.00	0.2	198.63	199.00	-0.2	7,822	0.00%
2024/05/20	2.1	198.96	2	199.75	199.00	0.1	7,770	0.00%
2024/05/17	0	0.00	4	195.25	195.50	-4	7,679	-0.05%
2024/05/15	2	190.00	0	0.00	191.00	2	7,680	0.03%
2024/05/14	0	190.00	0	0.00	189.00	0	7,778	0.00%
2024/05/13	5.4	189.23	1	190.00	189.00	4.4	7,797	0.06%
2024/05/10	2	191.75	1	193.00	194.50	1	7,742	0.01%
2024/05/09	0.2	193.50	2	194.25	194.00	-1.8	7,689	-0.02%
2024/05/08	0.3	192.08	3	192.00	193.00	-2.7	7,684	-0.03%
2024/05/07	3	192.84	2	193.50	194.00	1	7,657	0.01%
2024/05/06	0.1	193.82	0.1	195.00	197.00	0	7,633	0.00%
2024/05/03	6	194.33	1	194.50	192.50	5	7,644	0.07%
2024/05/02	2	194.50	5	192.50	196.00	-3	7,677	-0.04%
2024/04/25	0.1	193.50	0	0.00	191.50	0.1	7,832	0.00%
2024/04/24	1	193.50	21	194.02	194.00	-20	7,903	-0.25%
2024/04/23	5.1	188.54	1.4	189.50	188.50	3.7	7,969	0.05%
2024/04/22	1	190.51	11	189.86	188.50	-10	8,055	-0.12%
2024/04/19	4	192.75	5	194.00	192.00	-1	8,008	-0.01%
2024/04/18	5	199.40	0	201.00	199.50	5	7,978	0.06%
2024/04/17	2	202.00	0	0.00	202.00	2	8,054	0.03%
2024/04/16	6.1	198.75	10	200.80	199.00	-3.9	8,071	-0.05%
2024/04/15	0	209.46	12	207.54	208.50	-12	7,963	-0.15%
2024/04/11	0	0.00	4.1	209.77	210.00	-4.1	7,977	-0.05%
2024/04/10	1	211.50	0	0.00	211.00	1	8,052	0.01%
2024/04/08	5	210.00	8.2	211.27	210.50	-3.2	8,228	-0.04%
2024/04/03	22	206.71	22	208.59	211.00	0	8,250	0.00%
2024/04/02	52	209.66	40	210.00	209.50	12	8,294	0.14%
2024/04/01	12.1	208.15	2	208.75	208.00	10.1	8,371	0.12%
2024/03/29	1.6	210.94	6.1	210.76	214.50	-4.5	8,349	-0.05%
2024/03/28	11.1	213.89	2	221.50	215.00	9.1	8,105	0.11%
2024/03/27	26.1	216.67	3	222.00	223.50	23.1	7,891	0.29%
2024/03/26	2	219.72	2	220.00	214.00	0	7,710	0.00%
2024/03/25	14.6	221.01	10	222.70	220.00	4.6	7,706	0.06%
2024/03/22	73.6	225.56	2	226.00	224.00	71.6	7,788	0.92%
2024/03/21	1.6	232.38	19.6	233.02	232.50	-18	7,772	-0.23%
2024/03/20	22.1	237.54	8.2	237.17	240.00	13.9	7,614	0.18%
2024/03/19	15	214.10	43.2	219.40	226.00	-28.1	7,048	-0.40%
2024/03/18	6.1	206.50	4	208.00	207.50	2.1	6,610	0.03%
2024/03/15	0.1	208.26	80	206.00	207.50	-79.9	6,664	-1.20%
2024/03/14	8.2	210.64	6	214.25	208.50	2.2	6,596	0.03%
2024/03/13	2	220.50	4	216.65	215.50	-2	6,432	-0.03%
2024/03/12	3	210.17	32.1	212.93	214.50	-29.1	6,260	-0.46%
2024/03/11	3	210.33	1	208.50	209.00	2	6,205	0.03%
2024/03/08	129.1	214.94	26.3	213.92	209.00	102.8	6,145	1.67%	大買/鉅額交易
2024/03/07	3	198.50	9.8	199.79	200.50	-6.8	5,714	-0.12%
2024/03/06	0	0.00	3.6	196.92	197.00	-3.6	5,628	-0.06%
2024/03/05	21	194.14	0	0.00	197.00	21	5,650	0.37%
2024/03/04	0	192.50	0	0.00	193.50	0	5,690	0.00%
2024/03/01	20	188.50	1.5	189.98	189.50	18.6	5,804	0.32%
2024/02/26	0	188.00	0	0.00	188.00	0	5,791	0.00%
2024/02/22	0	0.00	2.1	188.50	188.50	-2.1	5,836	-0.04%
2024/02/21	0.1	187.00	3	187.00	185.50	-2.9	5,847	-0.05%
2024/02/20	10.3	185.00	0	186.50	186.00	10.3	5,879	0.17%
2024/02/19	1	185.49	1	184.00	184.50	0	5,904	0.00%
2024/02/16	1.2	181.65	0	0.00	184.00	1.2	5,919	0.02%
2024/02/15	3.3	182.80	9	182.67	184.00	-5.7	5,927	-0.10%
2024/02/05	0.1	191.63	0	0.00	192.00	0.1	5,864	0.00%
2024/02/02	0.1	191.50	1	191.00	191.00	-1	5,886	-0.02%
2024/02/01	1	192.01	0	0.00	191.50	1	5,896	0.02%
2024/01/31	0.1	192.33	0	0.00	192.00	0.1	5,965	0.00%
2024/01/30	0.1	193.08	0	0.00	192.50	0.1	5,984	0.00%
2024/01/29	4	192.39	0	0.00	194.00	4	6,038	0.07%
2024/01/26	14.7	192.28	0	0.00	192.50	14.7	6,078	0.24%
2024/01/25	11.7	196.03	0	0.00	195.00	11.7	6,152	0.19%
2024/01/24	2	202.50	15.1	202.13	203.50	-13.1	6,207	-0.21%
2024/01/23	0	0.00	1	199.50	201.00	-1	6,164	-0.02%
2024/01/22	0.3	196.83	0	0.00	196.00	0.3	6,117	0.00%
2024/01/19	0.2	195.00	1	196.00	197.50	-0.8	6,077	-0.01%
2024/01/18	0.1	194.00	32.1	188.79	195.50	-32	6,074	-0.53%
2024/01/17	2	191.01	47	191.83	191.00	-45	5,984	-0.75%
2024/01/16	15	196.23	0	0.00	196.00	15	5,862	0.26%
2024/01/15	2.2	199.55	0	0.00	201.00	2.2	5,754	0.04%
2024/01/11	10	199.50	30	200.17	200.00	-20	5,675	-0.35%
2024/01/10	10	192.50	6	192.00	196.50	4	5,572	0.07%
2024/01/09	0.4	193.50	17	193.00	193.00	-16.6	5,525	-0.30%
2024/01/08	0	0.00	1.2	192.50	192.50	-1.2	5,490	-0.02%
2024/01/05	8	190.88	1	190.50	191.50	7	5,465	0.13%
2024/01/04	20	191.50	28	190.59	191.50	-8	5,417	-0.15%
2024/01/03	20.4	193.72	1	193.00	193.00	19.4	5,373	0.36%
2023/12/29	21	193.74	10	196.50	196.00	11	5,147	0.21%
2023/12/28	17	197.26	0	0.00	196.00	17	5,112	0.33%
2023/12/27	22	200.23	23	201.63	200.50	-1	5,047	-0.02%
2023/12/26	4	202.25	4	202.62	207.50	0	4,939	0.00%
2023/12/25	6	195.50	13.1	198.84	198.50	-7.1	4,817	-0.15%
2023/12/22	6	197.33	1	197.00	199.00	5	4,744	0.11%
2023/12/21	10	194.50	6.3	197.40	198.50	3.7	4,666	0.08%
2023/12/20	20	198.13	0.1	197.50	198.00	19.9	4,595	0.43%
2023/12/19	16	197.81	1	200.00	200.50	15	4,467	0.34%
2023/12/18	6	201.92	8	202.19	200.50	-2	4,314	-0.05%
2023/12/15	2	196.50	26	198.40	197.50	-24	4,171	-0.58%
2023/12/14	0	0.00	37	189.69	191.50	-37	3,986	-0.93%
2023/12/13	1	187.50	0	0.00	187.50	1	3,933	0.03%
2023/12/12	4.8	189.77	3.1	190.97	190.50	1.7	3,934	0.04%
2023/12/11	5	185.00	5.1	185.98	185.50	-0.1	3,931	0.00%
2023/12/08	6	185.92	16	186.06	184.50	-10	3,926	-0.25%
2023/12/07	2	184.75	5	185.70	183.50	-3	3,939	-0.08%
2023/12/06	1	184.50	3.1	183.39	184.50	-2.1	3,910	-0.05%
2023/12/05	20	180.75	0	181.00	180.50	20	3,885	0.51%
2023/12/04	11	183.05	0	0.00	183.00	11	3,840	0.29%
2023/12/01	10	183.00	0	0.00	184.50	10	3,828	0.26%
2023/11/30	3	183.67	1	184.00	183.00	2	3,797	0.05%
2023/11/29	24	184.94	3	184.83	185.00	21	3,750	0.56%
2023/11/28	6	183.75	7	182.43	182.00	-1	3,641	-0.03%
2023/11/27	1	177.00	0	0.00	177.50	1	3,479	0.03%
2023/11/24	1	178.99	6.1	178.34	179.00	-5.1	3,449	-0.15%
2023/11/21	3	175.00	0	0.00	175.00	3	3,346	0.09%
2023/11/20	1	176.50	0	175.00	175.00	1	3,336	0.03%
2023/11/17	0	177.50	1	178.00	177.50	-1	3,321	-0.03%
2023/11/16	0.1	174.00	2	176.00	176.50	-1.9	3,282	-0.06%
2023/11/14	8.1	172.88	3	172.83	173.50	5.1	3,212	0.16%
2023/11/13	0	0.00	12	175.25	175.50	-12	3,173	-0.38%
2023/11/10	12	175.75	6	174.58	175.00	6	3,157	0.19%
2023/11/09	1	172.50	1	172.50	172.50	0	3,140	0.00%
2023/11/08	5	173.00	0	174.00	172.50	5	3,184	0.16%
2023/11/07	1	173.00	1	174.00	175.00	0	3,141	0.00%
2023/11/06	1	176.00	5.3	175.00	175.00	-4.3	3,148	-0.14%
2023/11/03	1	173.00	8.8	172.54	173.00	-7.8	3,136	-0.25%
2023/11/02	21	171.50	17	171.24	173.00	4	3,191	0.13%
2023/11/01	15	166.03	21.2	167.91	170.00	-6.2	3,118	-0.20%
2023/10/31	0	0.00	3	164.17	163.50	-3	3,015	-0.10%
2023/10/30	0	0.00	5	164.50	164.50	-5	3,108	-0.16%
2023/10/27	9	161.11	5	160.50	161.50	4	3,136	0.13%
2023/10/26	2	159.50	3	161.00	159.00	-1	3,209	-0.03%
2023/10/25	0	0.00	1	163.00	162.50	-1	3,262	-0.03%
2023/10/24	1	161.00	0	0.00	161.00	1	3,337	0.03%
2023/10/23	1	160.50	1.1	161.48	161.50	-0.1	3,490	0.00%
2023/10/20	2.1	161.50	2	161.00	161.50	0.1	3,591	0.00%
2023/10/19	5	162.00	2	162.50	162.50	3	3,703	0.08%
2023/10/18	5.3	163.78	1	164.00	163.50	4.3	3,798	0.11%
2023/10/17	2	165.50	19	167.24	166.00	-17	3,867	-0.44%
2023/10/16	3	165.50	3	167.00	166.00	0	4,055	0.00%
2023/10/13	3	165.50	0	0.00	166.00	3	4,216	0.07%
2023/10/12	9	164.22	2	165.50	166.50	7	4,350	0.16%
2023/10/11	5	163.50	6	165.00	164.50	-1	4,611	-0.02%
2023/10/05	0	0.00	5	162.00	162.00	-5	5,309	-0.09%
2023/10/04	5	159.00	0	0.00	159.00	5	5,327	0.09%
2023/10/03	1	160.50	2	160.75	161.00	-1	5,300	-0.02%
2023/10/02	2	160.00	6	160.08	162.00	-4	5,302	-0.08%
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/26	5	157.50	1.4	158.71	157.00	3.6	5,314	0.07%
2023/09/25	1	159.50	0	0.00	160.50	1	5,316	0.02%
2023/09/22	2	159.00	4	157.00	160.00	-2	5,350	-0.04%
2023/09/19	0	0.00	0.1	164.00	163.50	-0.1	5,329	0.00%
2023/09/18	0	166.00	3	165.00	165.00	-3	5,339	-0.06%
2023/09/15	3.2	165.63	4.2	166.00	166.50	-1	5,428	-0.02%
2023/09/14	0.5	163.10	5	165.00	164.00	-4.5	5,382	-0.08%
2023/09/13	1	160.50	3	161.00	161.00	-2	5,290	-0.04%
2023/09/12	3.1	158.11	12	161.50	161.00	-8.9	5,355	-0.17%
2023/09/11	0	0.00	1	156.00	157.00	-1	5,353	-0.02%
2023/09/08	0.3	156.00	1.3	155.73	155.50	-1	5,383	-0.02%
2023/09/07	0.3	160.50	12	160.08	158.00	-11.7	5,393	-0.22%
2023/09/06	1.2	158.50	2.4	158.38	158.50	-1.2	5,367	-0.02%
2023/09/05	0.2	159.50	4	159.63	160.00	-3.8	5,363	-0.07%
2023/09/04	1	158.50	0	0.00	160.00	1	5,371	0.02%
2023/09/01	1.1	158.55	0	0.00	158.50	1.1	5,370	0.02%
2023/08/31	1.4	157.18	0	0.00	156.50	1.4	5,404	0.03%
2023/08/30	0	0.00	2	157.00	156.50	-2	5,424	-0.04%
2023/08/29	2	155.00	0.2	155.00	155.50	1.8	5,451	0.03%
2023/08/28	1	155.00	0.2	154.00	154.50	0.8	5,477	0.01%
2023/08/25	1	152.51	1	152.50	152.50	0	5,505	0.00%
2023/08/24	2.4	154.96	2	154.25	154.50	0.4	5,537	0.01%
2023/08/22	1.1	153.55	0	0.00	153.00	1.1	5,614	0.02%
2023/08/21	0	0.00	0.1	153.50	153.50	-0.1	5,652	0.00%
2023/08/18	1	153.53	1	154.00	154.00	0	5,687	0.00%
2023/08/17	7.1	153.32	5	155.00	156.50	2.1	5,682	0.04%
2023/08/16	6.2	150.57	5	152.00	152.00	1.2	5,669	0.02%
2023/08/15	1	154.50	0	0.00	153.00	1	5,663	0.02%
2023/08/14	13	154.88	0.6	154.00	154.50	12.4	5,662	0.22%
2023/08/11	10	157.55	0	0.00	157.50	10	5,620	0.18%
2023/08/10	0	159.00	0	0.00	158.50	0	5,613	0.00%
2023/08/09	17	159.15	8	159.50	160.00	9	5,595	0.16%
2023/08/08	13.1	161.42	1	160.50	161.50	12.1	5,567	0.22%
2023/08/07	11	167.32	1	167.50	167.50	10	5,498	0.18%
2023/08/04	8	164.13	6	165.08	165.50	2	5,469	0.04%
2023/08/02	14	164.79	27.6	163.02	163.00	-13.6	5,465	-0.25%
2023/08/01	0	0.00	1	168.50	168.50	-1	5,424	-0.02%
2023/07/28	0	170.50	1	170.00	171.00	-1	5,311	-0.02%
2023/07/27	4	168.13	6	168.75	169.50	-2	5,230	-0.04%
2023/07/26	14.1	169.47	4	169.50	165.50	10.1	5,150	0.20%
2023/07/25	6	177.50	0	0.00	175.50	6	4,990	0.12%
2023/07/24	10.8	180.04	0	0.00	180.50	10.8	4,881	0.22%
2023/07/21	1.1	179.52	0	0.00	180.00	1.1	4,755	0.02%
2023/07/20	4.4	181.76	8	182.06	181.50	-3.6	4,673	-0.08%
2023/07/19	14.9	183.51	7	184.43	179.00	7.9	4,567	0.17%
2023/07/18	8.1	182.25	5.2	182.01	183.00	3	4,378	0.07%
2023/07/17	17.1	183.62	6.2	183.08	182.00	10.9	4,233	0.26%
2023/07/14	6	182.92	10.1	183.70	185.00	-4.1	4,107	-0.10%
2023/07/13	20.1	180.60	14	179.96	177.50	6.1	3,826	0.16%
2023/07/12	11.3	173.32	13	173.88	176.50	-1.7	3,439	-0.05%
2023/07/11	1	162.50	4	162.00	162.50	-3	3,081	-0.10%
2023/07/10	3	159.50	6	160.75	160.00	-3	3,063	-0.10%
2023/07/07	3	160.00	4.1	160.73	159.00	-1.1	3,079	-0.04%
2023/07/05	5	162.00	3	162.50	161.50	2	3,110	0.06%
2023/07/04	3.1	161.52	0	0.00	161.50	3.1	3,100	0.10%
2023/07/03	3	162.00	3.1	162.50	162.50	-0.1	3,123	0.00%
2023/06/30	0	0.00	0.6	161.21	161.50	-0.6	3,136	-0.02%
2023/06/29	4	159.13	3	160.00	159.00	1	3,114	0.03%
2023/06/27	5.2	158.54	0	0.00	157.50	5.2	3,127	0.17%
2023/06/26	6	157.50	9	158.00	157.00	-3	3,104	-0.10%
2023/06/21	7.5	157.50	13	156.27	156.00	-5.5	3,097	-0.18%
2023/06/19	3	162.00	0	0.00	162.00	3	3,062	0.10%
2023/06/16	0	0.00	0.2	164.00	164.00	-0.2	3,044	-0.01%
2023/06/15	0	0.00	5	160.90	161.50	-5	3,018	-0.17%
2023/06/14	32	160.25	1	161.00	160.00	31	3,166	0.98%
2023/06/13	27	159.06	1	160.00	159.50	26	3,155	0.82%
2023/06/12	0.2	157.50	3	157.50	157.00	-2.8	3,149	-0.09%
2023/06/09	3	156.50	3	157.00	156.50	0	3,167	0.00%
2023/06/08	7	156.93	1	156.00	156.00	6	3,152	0.19%
2023/06/07	6	158.50	4	157.75	159.00	2	3,186	0.06%
2023/06/06	3	157.17	0	0.00	157.00	3	3,200	0.09%
2023/06/05	2	160.50	2	160.50	160.00	0	3,184	0.00%
2023/06/02	11	157.05	0	0.00	158.00	11	3,186	0.35%
2023/06/01	3	157.00	0	0.00	157.00	3	3,168	0.09%
2023/05/31	0	0.00	21	159.10	159.00	-21	3,155	-0.67%
2023/05/30	3	159.50	5	158.50	159.00	-2	3,136	-0.06%
2023/05/29	2	159.50	1	159.00	159.50	1	3,164	0.03%
2023/05/26	4	157.50	15	158.37	158.50	-11	3,150	-0.35%
2023/05/24	1	155.00	0	0.00	155.50	1	3,096	0.03%
2023/05/23	1	154.00	4	153.88	153.00	-3	3,068	-0.10%
2023/05/22	0	0.00	5	151.80	153.00	-5	3,047	-0.16%
2023/05/18	3	151.50	11	152.91	152.50	-8	3,002	-0.27%
2023/05/17	0	0.00	3	150.50	150.50	-3	2,987	-0.10%
2023/05/16	4	150.25	0	0.00	148.50	4	2,967	0.13%
2023/05/15	1	149.50	0	0.00	148.50	1	2,944	0.03%
2023/05/12	0	0.00	3	148.00	147.00	-3	2,956	-0.10%
2023/05/11	12	147.63	5	149.50	146.50	7	2,950	0.24%
2023/05/10	5	151.00	1	151.50	151.00	4	2,928	0.14%
2023/05/09	5	152.70	0	0.00	151.00	5	2,947	0.17%
2023/05/08	23	152.91	4	153.50	154.50	19	2,946	0.64%
2023/05/05	5	148.00	3	147.50	148.00	2	2,897	0.07%
2023/05/04	3	145.50	0	145.67	145.00	3	2,945	0.10%
2023/05/03	3	147.50	4.5	147.83	147.00	-1.5	2,980	-0.05%
2023/05/02	3	150.00	0	0.00	150.00	3	3,042	0.10%
2023/04/28	1	148.00	0	0.00	147.50	1	3,118	0.03%
2023/04/27	0	0.00	5	143.00	146.50	-5	3,122	-0.16%
2023/04/26	5	144.50	1	143.50	144.50	4	3,125	0.13%
2023/04/25	4	144.00	0	0.00	144.00	4	3,132	0.13%
2023/04/24	4	148.13	1	149.00	148.00	3	3,116	0.10%
2023/04/21	1	149.52	0	0.00	149.00	1	3,251	0.03%
2023/04/20	1	150.00	1	151.00	149.00	0	3,261	0.00%
2023/04/19	3	152.00	4	152.75	151.50	-1	3,293	-0.03%
2023/04/18	3	154.67	5	154.50	153.00	-2	3,307	-0.06%
2023/04/17	10	155.50	0	156.00	155.00	10	3,310	0.30%
2023/04/14	5	156.00	0	0.00	155.50	5	3,329	0.15%
2023/04/13	0.2	155.22	0	0.00	154.00	0.2	3,363	0.01%
2023/04/12	2.1	156.00	0	0.00	156.00	2.1	3,362	0.06%
2023/04/11	1	157.50	1	156.50	157.00	0	3,357	0.00%
2023/04/10	1	157.50	0	0.00	156.50	1	3,374	0.03%
2023/04/07	0.6	154.43	0	0.00	154.50	0.6	3,330	0.02%
2023/04/06	0	153.57	0	0.00	152.50	0	3,321	0.00%
2023/03/30	2	155.50	2	155.50	156.50	0	3,324	0.00%
2023/03/29	0.3	154.00	1	155.50	153.50	-0.7	3,355	-0.02%
2023/03/28	7	154.29	2	155.50	154.00	5	3,451	0.14%
2023/03/27	0	0.00	2	157.50	157.00	-2	3,461	-0.06%
2023/03/24	0	0.00	16	156.53	156.50	-16	3,506	-0.46%
2023/03/23	5	155.00	0	0.00	155.50	5	3,508	0.14%
2023/03/22	2	153.25	0	0.00	154.00	2	3,486	0.06%
2023/03/21	5	152.70	0	0.00	152.50	5	3,432	0.15%
2023/03/17	2	157.25	1	154.00	154.00	1	3,404	0.03%
2023/03/14	6.1	154.49	0	0.00	153.50	6.1	3,248	0.19%
2023/03/10	7.6	158.03	1	156.00	156.00	6.6	3,232	0.20%
2023/03/08	2	161.25	1	162.00	162.00	1	3,232	0.03%
2023/03/07	1	160.05	0.1	161.00	161.50	0.9	3,229	0.03%
2023/03/06	5.1	159.99	0	0.00	159.50	5.1	3,222	0.16%
2023/02/22	1	159.50	4	159.00	160.00	-3	3,228	-0.09%
2023/02/21	0.1	162.50	0	0.00	161.50	0.1	3,301	0.00%
2023/02/17	0.5	160.00	0	0.00	161.00	0.5	3,612	0.01%
2023/02/13	0	0.00	1	160.50	162.00	-1	4,029	-0.02%
2023/02/10	0	164.00	0	0.00	163.00	0	4,154	0.00%
2023/02/08	4	164.25	0	0.00	165.00	4	4,329	0.09%
2023/02/06	0	0.00	4	162.50	159.50	-4	4,351	-0.09%
2023/02/02	0	167.00	0	0.00	168.00	0	4,322	0.00%
2023/01/30	4	160.50	0	0.00	160.50	4	4,233	0.09%
2023/01/17	0	156.00	0.2	156.00	156.00	-0.2	4,179	0.00%
2023/01/13	4	158.00	4	156.50	155.00	0	4,252	0.00%
2023/01/12	0	0.00	1	156.50	156.50	-1	4,267	-0.02%
2023/01/11	2	160.00	22.5	159.99	161.50	-20.5	4,273	-0.48%
2023/01/10	0	0.00	6	156.50	156.50	-6	4,166	-0.14%
2023/01/09	2	153.00	9	155.28	156.00	-7	4,184	-0.17%
2023/01/06	0	0.00	1	147.50	150.50	-1	4,186	-0.02%
2023/01/05	1	145.50	2	148.50	146.50	-1	4,272	-0.02%
2023/01/04	2	145.00	1	146.50	145.00	1	4,313	0.02%
2023/01/03	1	145.50	0	0.00	145.50	1	4,428	0.02%
2022/12/30	2	140.00	2	141.50	139.50	0	4,437	0.00%
2022/12/29	5	137.50	4	137.00	138.50	1	4,461	0.02%
2022/12/28	4.1	138.99	0	0.00	138.00	4.1	4,519	0.09%
2022/12/27	6	144.58	0	0.00	143.50	6	4,532	0.13%
2022/12/22	0	0.00	0	146.00	145.50	0	4,824	0.00%
2022/12/21	0	0.00	1	146.50	143.00	-1	4,939	-0.02%
2022/12/20	7.3	146.23	0	0.00	144.00	7.3	5,049	0.14%
2022/12/16	1.1	154.05	0	0.00	153.50	1.1	5,039	0.02%
2022/12/15	1	158.50	1	158.50	158.50	0	4,993	0.00%
2022/12/14	2	156.50	6	155.50	157.00	-4	5,017	-0.08%
2022/12/13	4	153.50	2	155.50	153.00	2	5,036	0.04%
2022/12/12	2	151.50	6	153.33	153.50	-4	5,053	-0.08%
2022/12/07	6	153.83	4.1	155.94	155.00	1.9	5,069	0.04%
2022/12/06	7	159.64	10	160.00	158.50	-3	5,068	-0.06%
2022/12/01	10	161.50	10	160.50	161.00	0	5,195	0.00%
2022/11/29	2	155.50	0	0.00	156.00	2	5,186	0.04%
2022/11/28	2	156.00	2	158.50	158.00	0	5,196	0.00%
2022/11/25	0	0.00	0	160.50	158.00	0	5,199	0.00%
2022/11/23	0	158.06	0.2	159.50	159.50	-0.2	5,266	0.00%
2022/11/18	0	0.00	0.4	157.50	156.50	-0.4	5,346	-0.01%
2022/11/17	0	0.00	16	159.16	162.00	-16	5,279	-0.30%
2022/11/16	0	158.50	2	160.50	162.00	-2	5,259	-0.04%
2022/11/15	21	158.86	30	157.00	162.00	-9	5,155	-0.17%
2022/11/14	0	0.00	7	155.92	155.50	-7	5,060	-0.14%
2022/11/11	26	154.42	59.2	156.06	155.00	-33.2	5,034	-0.66%
2022/11/10	1.2	145.13	27	146.50	147.00	-25.8	4,979	-0.52%
2022/11/09	3	141.00	3.5	141.71	142.00	-0.5	4,940	-0.01%
2022/11/08	0	140.38	1	140.01	139.00	-1	4,940	-0.02%
2022/11/07	2.2	138.45	0	0.00	137.50	2.2	4,873	0.05%
2022/11/04	6	128.75	13	129.38	130.50	-7	4,890	-0.14%
2022/11/03	10	126.00	3	127.50	127.50	7	4,889	0.14%
2022/11/02	1	127.03	2	128.00	127.00	-1	4,998	-0.02%
2022/11/01	4	125.38	3	126.00	125.50	1	5,005	0.02%
2022/10/31	0	0.00	5	123.80	124.00	-5	5,223	-0.10%
2022/10/28	5	121.90	0	0.00	121.50	5	5,237	0.10%
2022/10/27	0	0.00	2	125.50	125.50	-2	5,201	-0.04%
2022/10/25	5	123.00	3	123.00	120.50	2	5,208	0.04%
2022/10/21	0	0.00	0	122.00	121.00	0	5,162	0.00%
2022/10/18	2	122.50	5	122.50	122.50	-3	5,159	-0.06%
2022/10/17	0.2	117.75	2	117.00	121.50	-1.8	5,242	-0.03%
2022/10/14	8	122.44	0	0.00	121.50	8	5,266	0.15%
2022/10/13	7	119.57	8	117.88	117.00	-1	5,300	-0.02%
2022/10/12	1.1	123.48	0	0.00	123.00	1.1	5,252	0.02%
2022/10/11	7.2	123.51	4	122.38	122.00	3.2	5,282	0.06%
2022/10/07	1.1	133.82	1	132.00	131.00	0.1	5,208	0.00%
2022/10/06	7	134.93	4	135.25	136.50	3	5,207	0.06%
2022/10/05	0.1	138.00	1	137.00	135.50	-1	5,209	-0.02%
2022/10/04	5.1	132.11	1	133.00	133.00	4.1	5,177	0.08%
2022/10/03	7.2	127.47	2	126.50	129.00	5.2	5,154	0.10%
2022/09/30	13.1	126.63	6	127.67	131.00	7.1	5,141	0.14%
2022/09/29	9.2	131.17	1	133.00	131.00	8.2	5,093	0.16%
2022/09/28	23.1	135.26	31	132.52	132.00	-7.9	5,042	-0.16%
2022/09/27	8.2	139.17	2.1	138.04	140.50	6.1	4,938	0.12%
2022/09/26	14.1	150.44	0	0.00	148.50	14.1	4,850	0.29%
2022/09/23	1	157.00	1	158.49	157.00	0	4,901	0.00%
2022/09/22	0	156.00	0	0.00	156.50	0	4,893	0.00%
2022/09/21	0.1	158.00	0	0.00	157.00	0.1	4,917	0.00%
2022/09/16	0.1	161.50	0	0.00	160.50	0.1	4,974	0.00%
2022/09/15	0.3	165.00	0	0.00	164.00	0.3	5,015	0.01%
2022/09/14	1.1	164.08	0	0.00	165.00	1.1	5,091	0.02%
2022/09/13	0	0.00	0.3	168.00	167.00	-0.3	5,132	-0.01%
2022/09/08	1	165.50	1.1	163.95	163.50	-0.1	5,360	0.00%
2022/09/07	0.1	159.00	0	0.00	158.50	0.1	5,372	0.00%
2022/09/06	0	0.00	1	162.50	163.50	-1	5,371	-0.02%
2022/09/05	0	0.00	1	162.00	162.00	-1	5,435	-0.02%
2022/09/02	0	167.00	0.1	167.00	166.00	0	5,510	0.00%
2022/08/31	0.2	167.50	2	168.00	167.50	-1.8	5,561	-0.03%
2022/08/30	2.1	166.27	10.1	168.00	168.00	-8	5,559	-0.14%
2022/08/29	0.2	160.70	0	0.00	161.00	0.2	5,496	0.00%
2022/08/26	0	0.00	1	168.00	166.50	-1	5,514	-0.02%
2022/08/25	2	168.00	0	0.00	167.00	2	5,535	0.04%
2022/08/24	30	164.50	1	166.00	164.00	29	5,560	0.52%
2022/08/23	5.1	165.09	45	163.17	166.00	-40	5,648	-0.71%
2022/08/22	1.1	165.95	3	164.50	164.50	-1.9	5,753	-0.03%
2022/08/19	16	166.34	0.6	167.00	166.00	15.4	5,751	0.27%
2022/08/18	5	168.00	10.3	168.67	169.00	-5.3	5,698	-0.09%
2022/08/17	3	166.50	16.2	166.78	167.50	-13.2	5,659	-0.23%
2022/08/16	21.3	164.22	2	163.00	163.00	19.3	5,586	0.35%
2022/08/15	5	161.00	1	160.00	160.00	4	5,515	0.07%
2022/08/12	0	0.00	29	161.16	161.50	-29	5,470	-0.53%
2022/08/11	6	161.67	9	160.78	161.00	-3	5,467	-0.05%
2022/08/10	0	0.00	1	157.00	156.50	-1	5,418	-0.02%
2022/08/09	22	155.36	6	153.51	155.50	16	5,402	0.30%
2022/08/08	2	150.26	4	150.88	151.50	-2	5,417	-0.04%
2022/08/05	2	146.25	5	146.20	149.00	-3	5,544	-0.05%
2022/08/04	0	0.00	3	138.50	139.00	-3	5,368	-0.06%
2022/08/03	0	138.00	0	0.00	138.00	0	5,406	0.00%
2022/08/02	0	137.88	2.1	138.01	138.00	-2	5,432	-0.04%
2022/08/01	4.1	141.38	0	0.00	141.50	4.1	5,424	0.07%
2022/07/29	2	143.50	2	142.50	142.50	0	5,481	0.00%
2022/07/28	1	142.50	2	142.75	142.00	-1	5,588	-0.02%
2022/07/27	2	139.75	5	142.10	143.00	-3	5,713	-0.05%
2022/07/26	0	0.00	3	142.17	141.50	-3	5,703	-0.05%
2022/07/25	0	145.50	2	144.50	145.00	-2	5,727	-0.03%
2022/07/22	14	145.11	22	145.93	146.00	-8	5,808	-0.14%
2022/07/21	3.1	143.52	8	144.49	145.50	-5	5,817	-0.09%
2022/07/20	21	142.24	3	143.00	142.00	18	5,829	0.31%
2022/07/19	6	138.84	5	139.00	139.00	1	5,823	0.02%
2022/07/18	3	142.50	5.1	143.89	144.50	-2.1	5,848	-0.04%
2022/07/15	0.1	141.58	3	141.17	141.00	-2.9	5,809	-0.05%
2022/07/14	1	138.50	0	0.00	138.00	1	5,776	0.02%
2022/07/13	1.1	139.00	1	139.50	138.50	0.1	5,750	0.00%
2022/07/12	1.1	137.45	0	0.00	136.50	1.1	5,740	0.02%
2022/07/11	0	141.50	0	0.00	141.00	0	5,750	0.00%
2022/07/08	2.2	141.06	0	0.00	140.50	2.2	5,736	0.04%
2022/07/07	10.1	135.45	3	136.67	138.50	7.1	5,719	0.12%
2022/07/06	2.1	135.96	17	133.50	133.00	-14.9	5,828	-0.26%
2022/07/05	11	135.95	3	137.83	138.00	8	5,852	0.14%
2022/07/04	13	137.38	5	136.50	137.50	8	5,854	0.14%
2022/07/01	1.1	135.28	4	137.38	139.00	-2.9	5,867	-0.05%
2022/06/30	6	141.92	1	142.00	141.00	5	5,781	0.09%
2022/06/29	0	144.00	1	145.50	145.50	-1	5,775	-0.02%
2022/06/28	0	146.50	0	0.00	146.50	0	5,780	0.00%
2022/06/27	2	150.75	5	152.00	152.00	-3	5,782	-0.05%
2022/06/24	1	146.00	1	144.50	147.00	0	5,751	0.00%
2022/06/23	5	142.00	3	143.00	143.50	2	5,748	0.03%
2022/06/22	1	142.50	0	146.50	143.00	1	5,747	0.02%
2022/06/21	8	143.69	6	144.58	146.50	2	5,723	0.03%
2022/06/20	8.2	143.61	0.8	142.53	142.50	7.4	5,801	0.13%
2022/06/17	16	147.88	4	147.38	150.00	12	5,724	0.21%
2022/06/16	3	158.00	5.2	156.75	156.50	-2.2	5,598	-0.04%
2022/06/15	0.1	162.17	3.3	161.20	162.00	-3.2	5,656	-0.06%
2022/06/14	10.2	159.51	0	0.00	160.50	10.2	5,814	0.17%
2022/06/13	13.4	161.14	6	160.00	161.50	7.4	5,805	0.13%
2022/06/10	3	170.67	0.4	171.50	171.00	2.6	5,781	0.04%
2022/06/09	1.5	172.26	6	171.17	173.00	-4.6	5,831	-0.08%
2022/06/08	2	168.50	1.2	170.75	170.00	0.8	5,773	0.01%
2022/06/07	2	168.25	1	169.00	169.00	1	5,831	0.02%
2022/06/06	5.3	167.56	4.4	169.73	171.00	0.9	5,863	0.01%
2022/06/02	1	170.00	6	169.50	170.00	-5	5,915	-0.08%
2022/06/01	2	170.51	1	171.01	169.50	1	6,035	0.02%
2022/05/31	2	169.25	2	169.75	172.50	0	5,993	0.00%
2022/05/30	1.5	167.35	10.1	171.45	170.50	-8.5	5,949	-0.14%
2022/05/27	3	162.83	3	162.50	162.00	0	5,795	0.00%
2022/05/26	0	161.00	0.5	162.50	159.00	-0.5	5,807	-0.01%
2022/05/24	7	158.79	0	0.00	156.50	7	5,923	0.12%
2022/05/20	0	162.50	0.5	162.50	163.50	-0.5	5,960	-0.01%
2022/05/19	2	161.76	2	161.75	162.50	0	5,962	0.00%
2022/05/18	3.1	165.65	4	165.13	164.50	-0.9	5,926	-0.02%
2022/05/17	4	163.12	5.1	160.78	163.50	-1	5,853	-0.02%
2022/05/16	4	162.62	4	160.25	158.50	0	5,876	0.00%
2022/05/13	5	161.50	18.1	160.58	160.50	-13	5,791	-0.23%
2022/05/12	1.1	154.02	1	154.00	152.00	0.1	5,708	0.00%
2022/05/11	2	155.25	2	155.50	155.00	0	5,794	0.00%
2022/05/10	3	152.50	2	152.00	155.00	1	5,921	0.02%
2022/05/09	1	151.99	0	0.00	151.00	1	6,010	0.02%
2022/05/06	4	154.38	3	154.50	156.00	1	6,134	0.02%
2022/05/05	7	158.42	2.2	157.64	157.50	4.8	6,353	0.08%
2022/05/04	1.3	154.03	0	0.00	153.00	1.3	6,409	0.02%
2022/05/03	0.1	148.63	0	0.00	149.50	0.1	6,360	0.00%
2022/04/29	0	149.36	1	151.50	149.00	-1	6,481	-0.01%
2022/04/28	3	146.00	6	146.75	146.50	-3	6,540	-0.05%
2022/04/27	10	139.20	2	141.00	145.00	8	6,504	0.12%
2022/04/26	6	146.17	6	146.67	146.00	0	6,482	0.00%
2022/04/25	5.1	147.02	10	147.65	148.00	-4.9	6,546	-0.07%
2022/04/22	21.1	154.93	1	153.50	152.50	20.1	6,512	0.31%
2022/04/21	2.1	159.28	9	159.56	157.50	-6.9	6,574	-0.10%
2022/04/20	2.1	156.57	2	159.00	156.00	0.1	6,663	0.00%
2022/04/19	7.1	158.15	11	159.64	156.50	-3.9	6,912	-0.06%
2022/04/18	0	156.38	2	157.00	156.50	-2	7,026	-0.03%
2022/04/15	8.3	158.73	0	0.00	156.00	8.3	7,085	0.12%
2022/04/14	6	161.50	10	162.50	161.50	-4	7,253	-0.05%
2022/04/13	0	161.75	1	162.50	162.50	-1	7,328	-0.01%
2022/04/12	10.2	159.08	8	159.50	159.50	2.2	7,483	0.03%
2022/04/11	7	166.01	2	166.00	165.50	5	7,609	0.07%
2022/04/08	4.1	170.86	2	171.00	172.00	2.1	7,770	0.03%
2022/04/07	4	171.39	3	173.33	171.50	1	7,741	0.01%
2022/04/06	2.7	172.45	0	0.00	171.50	2.7	7,763	0.03%
2022/04/01	1.3	174.67	0.1	175.50	176.50	1.2	7,802	0.02%
2022/03/31	5.2	177.10	0.1	177.00	177.00	5.1	7,894	0.06%
2022/03/30	0	180.00	2	179.50	178.50	-2	7,942	-0.03%
2022/03/29	1.1	176.60	0	0.00	176.50	1.1	8,113	0.01%
2022/03/28	1.2	175.92	1	177.50	176.50	0.2	8,132	0.00%
2022/03/25	1.1	180.61	0.1	180.00	179.50	1	8,152	0.01%
2022/03/24	0.2	180.37	0	182.50	183.00	0.2	8,147	0.00%
2022/03/23	5.3	181.65	1	182.00	182.00	4.3	8,170	0.05%
2022/03/22	11.1	178.56	1	179.00	180.00	10.1	8,237	0.12%
2022/03/21	1.6	178.11	0	0.00	178.50	1.6	8,264	0.02%
2022/03/18	4.2	178.37	4	179.38	177.50	0.2	8,286	0.00%
2022/03/17	11	176.86	6.3	179.27	180.00	4.7	8,312	0.06%
2022/03/16	0	170.00	4	171.63	170.50	-4	8,352	-0.05%
2022/03/15	4.4	167.15	0	0.00	166.00	4.4	8,477	0.05%
2022/03/14	3.1	173.69	5	176.80	173.00	-1.9	8,660	-0.02%
2022/03/11	0.3	172.14	0	0.00	171.50	0.3	8,657	0.00%
2022/03/10	4	177.25	2.2	177.55	174.50	1.8	8,672	0.02%
2022/03/09	4	172.00	6	172.33	172.50	-2	8,760	-0.02%
2022/03/08	6.1	170.98	5	171.60	169.00	1.1	8,757	0.01%
2022/03/07	14.2	171.66	6	172.50	173.00	8.2	8,744	0.09%
2022/03/04	0.1	183.34	0	183.00	183.00	0.1	8,684	0.00%
2022/03/03	1	183.52	0	0.00	183.50	1	8,852	0.01%
2022/03/02	2	184.25	0	0.00	185.00	2	8,955	0.02%
2022/03/01	0	186.63	3	185.50	187.00	-3	9,107	-0.03%
2022/02/25	3	183.01	2.2	185.95	182.00	0.8	9,655	0.01%
2022/02/24	7.1	185.65	0.1	183.00	183.00	7	9,843	0.07%
2022/02/23	1	192.00	0	0.00	192.00	1	10,009	0.01%
2022/02/22	3.1	191.48	0	0.00	188.50	3.1	10,036	0.03%
2022/02/21	5	194.50	0	0.00	194.50	5	10,029	0.05%
2022/02/18	4.1	193.15	0	0.00	195.00	4.1	10,098	0.04%
2022/02/17	2	193.00	0.2	194.25	193.50	1.8	10,164	0.02%
2022/02/16	3.1	194.00	3	193.00	192.50	0.1	10,203	0.00%
2022/02/15	4	194.13	0	0.00	192.50	4	10,212	0.04%
2022/02/14	6.3	194.95	0.1	197.00	194.00	6.2	10,191	0.06%
2022/02/11	8.1	202.80	0.1	202.00	201.50	8	10,126	0.08%
2022/02/10	2.4	204.29	1	206.00	204.00	1.4	10,045	0.01%
2022/02/09	0.1	200.00	0	201.00	198.50	0.1	9,887	0.00%
2022/02/08	0.3	197.50	3	197.00	200.00	-2.7	9,855	-0.03%
2022/02/07	14	195.07	10	196.40	199.00	4	9,741	0.04%
2022/01/26	2	210.98	2	207.25	209.50	0	9,557	0.00%
2022/01/25	4	212.75	2	213.50	212.50	2	9,569	0.02%
2022/01/24	6	210.42	9	211.61	216.00	-3	9,677	-0.03%
2022/01/21	7.1	206.43	0.1	205.00	205.50	7	9,695	0.07%
2022/01/20	1.1	215.63	1	212.50	212.50	0.1	9,574	0.00%
2022/01/19	2.3	213.76	2	215.00	214.50	0.3	9,518	0.00%
2022/01/18	8.1	218.26	0	0.00	217.00	8.1	9,440	0.09%
2022/01/17	13	222.42	0	0.00	223.50	13	9,339	0.14%
2022/01/14	5.2	220.01	13.6	224.35	222.50	-8.4	9,318	-0.09%
2022/01/13	2	231.50	3.3	228.79	229.00	-1.3	9,210	-0.01%
2022/01/12	7	235.36	4	236.13	231.00	3	9,092	0.03%
2022/01/11	3.2	228.81	2.5	228.70	225.50	0.7	8,854	0.01%
2022/01/10	0	0.00	0.6	231.67	233.50	-0.6	8,784	-0.01%
2022/01/07	4.1	230.43	0.5	232.60	235.00	3.6	8,773	0.04%
2022/01/06	1	243.00	0	0.00	242.50	1	8,574	0.01%
2022/01/05	3.1	245.51	2.2	244.07	247.00	0.8	8,532	0.01%
2022/01/04	5.1	244.34	11.1	243.96	245.00	-6	8,353	-0.07%
2022/01/03	7	242.40	2	237.25	231.50	5	8,080	0.06%
2021/12/30	0	236.00	5	236.90	236.00	-5	7,912	-0.06%
2021/12/29	4	237.88	4	240.00	236.50	0	7,927	0.00%
2021/12/28	5.1	236.20	6.2	235.68	235.00	-1.1	7,876	-0.01%
2021/12/27	5	235.40	3.4	234.19	234.50	1.7	7,835	0.02%
2021/12/24	8.2	228.54	2	228.26	228.50	6.2	7,779	0.08%
2021/12/23	6	226.50	5.6	227.91	229.00	0.4	7,737	0.01%
2021/12/22	0.5	219.00	1.2	218.50	218.00	-0.7	7,635	-0.01%
2021/12/21	2	218.50	2	218.25	218.00	0	7,661	0.00%
2021/12/20	2.1	222.28	7.1	223.29	219.00	-5	7,611	-0.07%
2021/12/17	2.1	225.50	2.1	225.05	225.00	-0.1	7,574	0.00%
2021/12/16	6	229.08	5	226.21	228.50	1	7,506	0.01%
2021/12/15	0.2	218.75	0.2	220.00	219.00	0	7,348	0.00%
2021/12/14	4.3	217.90	3.4	217.20	217.00	0.9	7,303	0.01%
2021/12/13	1.3	227.00	6.5	224.19	223.00	-5.2	7,229	-0.07%
2021/12/10	5.2	228.56	5.3	227.12	226.00	-0.1	7,126	0.00%
2021/12/09	4.3	220.68	4	221.00	220.50	0.3	6,926	0.00%
2021/12/08	5.8	216.63	16.3	218.66	219.00	-10.5	6,752	-0.16%
2021/12/07	2	208.50	1.3	209.19	209.50	0.7	6,534	0.01%
2021/12/03	6.1	210.74	3	209.67	211.50	3.1	6,549	0.05%
2021/12/02	0	0.00	4	204.00	205.00	-4	6,505	-0.06%
2021/12/01	6.1	206.76	5	206.10	206.50	1.1	6,555	0.02%
2021/11/30	6.1	208.64	1	207.00	207.00	5.1	6,532	0.08%
2021/11/29	14.2	207.56	10.1	204.34	205.00	4.1	6,545	0.06%
2021/11/26	8.2	202.68	83	199.53	200.50	-74.8	6,407	-1.17%
2021/11/25	3.6	213.82	2.2	215.23	212.50	1.4	6,371	0.02%
2021/11/24	57.1	220.44	15.4	219.89	215.00	41.8	6,396	0.65%
2021/11/23	4.1	208.35	4.5	207.12	207.00	-0.5	5,993	-0.01%
2021/11/22	58.1	205.49	19.7	204.58	205.50	38.3	5,969	0.64%
2021/11/19	0	0.00	1	198.00	195.00	-1	5,977	-0.02%
2021/11/18	1	195.00	1.2	195.87	196.00	-0.2	6,058	0.00%
2021/11/17	1	198.00	0.3	196.83	198.00	0.7	6,094	0.01%
2021/11/16	0.2	195.00	0	0.00	194.50	0.2	6,123	0.00%
2021/11/15	0	196.00	0	0.00	193.50	0	6,196	0.00%
2021/11/12	0	0.00	4.2	194.11	193.00	-4.2	6,252	-0.07%
2021/11/11	1	192.50	0	0.00	193.00	1	6,248	0.02%
2021/11/10	1	192.50	0	0.00	194.00	1	6,319	0.02%
2021/11/09	0.1	194.50	1.1	195.00	194.50	-1.1	6,353	-0.02%
2021/11/08	0.1	193.00	0	0.00	191.50	0.1	6,364	0.00%
2021/11/05	2	193.50	0.1	192.00	193.00	1.9	6,400	0.03%
2021/11/04	0.1	192.00	2.2	193.91	190.50	-2.1	6,437	-0.03%
2021/11/03	3	191.17	3	197.00	192.00	0	6,483	0.00%
2021/11/02	3	194.66	1	197.79	191.50	2	6,617	0.03%
2021/11/01	2.2	196.09	3.3	197.41	197.00	-1.1	6,518	-0.02%
2021/10/29	0	0.00	8.3	188.28	189.50	-8.3	6,392	-0.13%
2021/10/28	1	183.00	0	0.00	183.00	1	6,313	0.02%
2021/10/26	0	0.00	0.3	182.00	182.00	-0.3	6,424	0.00%
2021/10/25	1	180.50	1	176.00	180.50	0	6,532	0.00%
2021/10/22	1	179.50	0	0.00	179.00	1	6,741	0.01%
2021/10/21	3	183.17	0	0.00	180.50	3	6,876	0.04%
2021/10/20	0	0.00	2	183.50	183.00	-2	6,886	-0.03%
2021/10/19	0	0.00	2	181.50	183.00	-2	7,066	-0.03%
2021/10/18	2.1	179.48	0	182.00	179.00	2.1	7,159	0.03%
2021/10/15	1	183.00	1	182.48	184.00	0	7,337	0.00%
2021/10/14	1	176.50	1	177.00	176.00	0	7,447	0.00%
2021/10/13	2	175.00	0	0.00	175.00	2	7,552	0.03%
2021/10/12	1	178.00	0	0.00	178.00	1	7,673	0.01%
2021/10/07	2	181.50	3	181.83	181.50	-1	8,099	-0.01%
2021/10/06	0	174.00	0	0.00	175.00	0	8,891	0.00%
2021/10/05	0.2	171.17	1.2	171.58	176.00	-1.1	8,968	-0.01%
2021/10/04	0	173.42	0	0.00	172.00	0	9,015	0.00%
2021/10/01	10.2	177.44	11	174.14	175.50	-0.8	9,120	-0.01%
2021/09/30	0.2	175.56	0	178.50	181.50	0.2	9,188	0.00%
2021/09/29	0.1	178.29	0	0.00	174.50	0.1	9,180	0.00%
2021/09/28	5	182.20	0	0.00	184.00	5	9,168	0.05%
2021/09/27	0.1	188.00	0	0.00	187.00	0.1	9,163	0.00%
2021/09/24	0.1	190.98	0	0.00	191.00	0.1	9,278	0.00%
2021/09/23	1	187.00	1	189.00	187.50	0	9,399	0.00%
2021/09/22	0	187.05	0	0.00	186.00	0	9,675	0.00%
2021/09/17	0	188.50	0	0.00	190.50	0	9,671	0.00%
2021/09/16	0	189.50	0	0.00	189.00	0	9,806	0.00%
2021/09/15	7	189.64	6	187.58	189.00	1	10,108	0.01%
2021/09/14	2	191.25	2	193.00	192.00	0	10,464	0.00%
2021/09/13	1	191.54	0	0.00	192.00	1	10,503	0.01%
2021/09/10	2	193.25	6	192.75	193.50	-4	10,554	-0.04%
2021/09/09	0.1	188.67	0	0.00	189.50	0.1	10,705	0.00%
2021/09/08	1.2	186.54	0	184.00	185.00	1.2	10,742	0.01%
2021/09/07	4.1	187.76	0	0.00	189.00	4.1	10,701	0.04%
2021/09/06	4.1	194.66	3	195.81	195.50	1.1	10,626	0.01%
2021/09/03	0.1	193.00	1	193.99	194.00	-0.9	10,585	-0.01%
2021/09/02	3.2	194.41	7	195.71	189.50	-3.8	10,684	-0.04%
2021/08/31	7.3	193.32	8	192.44	193.00	-0.7	10,880	-0.01%
2021/08/30	7	193.57	3	193.67	193.50	4	10,831	0.04%
2021/08/27	9	188.94	11	191.45	190.00	-2	10,694	-0.02%
2021/08/26	9.3	187.07	8	187.00	187.50	1.3	10,631	0.01%
2021/08/25	5	182.40	10	187.30	191.00	-5	10,485	-0.05%
2021/08/24	3	172.00	2	172.50	174.00	1	10,262	0.01%
2021/08/23	0	0.00	8	169.81	174.00	-8	10,224	-0.08%
2021/08/20	2.2	162.72	1	164.00	164.00	1.2	10,164	0.01%
2021/08/19	5.4	166.82	2	164.00	163.50	3.4	10,107	0.03%
2021/08/18	2.1	170.18	3	169.17	173.50	-0.9	10,062	-0.01%
2021/08/17	4.4	167.49	0	0.00	166.00	4.4	10,148	0.04%
2021/08/16	4.2	169.83	4	171.50	172.50	0.2	10,093	0.00%
2021/08/13	11.2	175.32	4	176.75	172.50	7.2	10,033	0.07%
2021/08/12	2	179.50	0	0.00	179.00	2	10,040	0.02%
2021/08/11	5.1	179.72	3	182.50	180.00	2.1	10,077	0.02%
2021/08/10	23.2	181.93	1	182.50	182.00	22.2	10,147	0.22%
2021/08/09	2.1	188.25	7	189.00	187.00	-4.9	10,205	-0.05%
2021/08/06	11.1	193.05	1	193.00	193.00	10.1	10,262	0.10%
2021/08/05	3	203.17	3	203.83	204.00	0	10,235	0.00%
2021/08/04	2	198.00	2	199.00	199.00	0	10,513	0.00%
2021/08/03	2.1	197.43	8	194.44	199.50	-5.9	10,820	-0.05%
2021/08/02	9	191.56	5	191.80	192.50	4	10,893	0.04%
2021/07/30	10.1	191.65	2	196.00	189.00	8.1	10,992	0.07%
2021/07/29	10	192.00	12	194.25	195.50	-2	11,203	-0.02%
2021/07/28	23.2	185.08	12	189.63	189.00	11.2	11,474	0.10%
2021/07/27	26.2	203.20	3	198.00	196.50	23.2	11,612	0.20%
2021/07/26	7.2	209.58	2	210.75	209.00	5.2	11,672	0.04%
2021/07/23	14	218.68	6	212.83	210.00	8	11,876	0.07%
2021/07/22	1	214.50	1	212.50	212.00	0	11,797	0.00%
2021/07/21	6	215.08	25.6	213.88	213.00	-19.6	11,968	-0.16%
2021/07/20	1	210.60	29	210.59	209.00	-28	12,128	-0.23%
2021/07/19	3	216.17	2	216.00	216.00	1	12,481	0.01%
2021/07/16	3	214.17	3	215.83	217.00	0	12,839	0.00%
2021/07/15	4	209.75	3	212.33	213.50	1	13,757	0.01%
2021/07/14	6	209.00	6.1	211.72	210.50	-0.1	14,389	0.00%
2021/07/13	24.3	213.24	37.2	210.22	215.50	-12.9	14,242	-0.09%
2021/07/12	2	199.25	2	198.75	200.50	0	13,477	0.00%
2021/07/09	0	0.00	2	198.00	196.00	-2	13,427	-0.01%
2021/07/08	3	199.15	3	200.50	196.00	0	13,477	0.00%
2021/07/07	0	0.00	6.5	196.80	197.00	-6.5	13,466	-0.05%
2021/07/06	1	192.00	1.1	193.00	192.50	-0.1	13,458	0.00%
2021/07/05	0.1	194.00	6	194.33	194.50	-5.9	13,610	-0.04%
2021/07/02	0	0.00	0.1	189.50	189.50	-0.1	13,814	0.00%
2021/07/01	10.2	188.25	3	189.17	187.00	7.2	13,871	0.05%
2021/06/30	6.1	195.56	4	196.38	193.00	2.1	13,947	0.02%
2021/06/29	10	195.35	14.1	196.02	192.00	-4.1	13,885	-0.03%
2021/06/28	3.1	189.37	2	191.00	191.50	1.1	13,710	0.01%
2021/06/25	6.2	193.29	6	193.67	191.00	0.2	13,743	0.00%
2021/06/24	4	192.63	8	193.13	194.50	-4	13,640	-0.03%
2021/06/23	4	186.88	24.2	188.12	191.50	-20.2	13,369	-0.15%
2021/06/22	6	178.00	3	179.00	177.50	3	13,018	0.02%
2021/06/21	2	179.75	124	179.46	178.00	-122	13,002	-0.94%	大賣/鉅額交易
2021/06/18	45	188.76	27	184.93	183.00	18	12,987	0.14%
2021/06/17	0	0.00	9.2	183.77	185.00	-9.2	12,867	-0.07%
2021/06/16	5	180.50	3	183.50	180.00	2	12,976	0.02%
2021/06/15	4	182.75	1	184.00	182.50	3	13,000	0.02%
2021/06/11	3	180.00	2	181.00	182.00	1	13,061	0.01%
2021/06/10	8	182.19	8	182.25	183.00	0	13,107	0.00%
2021/06/09	12	180.04	12	179.58	181.00	0	12,969	0.00%
2021/06/08	11	175.05	14	174.82	174.00	-3	12,752	-0.02%
2021/06/07	15	171.50	12.1	171.88	172.00	2.9	12,733	0.02%
2021/06/04	9	170.28	13	173.42	172.50	-4	12,735	-0.03%
2021/06/03	7	171.36	16.2	171.19	173.00	-9.2	12,838	-0.07%
2021/06/02	2.1	165.50	0.1	167.00	165.00	2	12,791	0.02%
2021/06/01	2	168.25	1	170.00	168.00	1	12,867	0.01%
2021/05/31	12.1	169.91	9	167.00	168.50	3.1	12,884	0.02%
2021/05/28	6	164.08	5	165.00	165.00	1	12,907	0.01%
2021/05/27	6.3	160.60	8	163.06	163.50	-1.7	12,956	-0.01%
2021/05/26	8	162.00	6	164.08	162.00	2	13,006	0.02%
2021/05/25	107.1	164.97	13.1	165.89	164.00	94.1	13,006	0.72%	大買/
2021/05/24	1.1	155.95	0	0.00	156.00	1.1	13,123	0.01%
2021/05/21	11.2	150.54	21.8	150.60	153.50	-10.7	13,256	-0.08%
2021/05/20	2.1	147.33	1	147.50	147.50	1.1	13,666	0.01%
2021/05/19	7.1	151.21	0	0.00	150.00	7.1	13,667	0.05%
2021/05/18	13	153.58	11	150.05	154.50	2	13,701	0.01%
2021/05/17	26.3	146.77	34	145.46	145.00	-7.7	13,815	-0.06%
2021/05/14	0.1	156.00	0	0.00	155.00	0.1	13,665	0.00%
2021/05/13	3.5	155.60	3.3	152.60	152.00	0.3	13,578	0.00%
2021/05/12	10.2	150.86	26	150.98	155.00	-15.8	13,449	-0.12%
2021/05/11	18.5	159.72	7	163.14	158.00	11.5	13,222	0.09%
2021/05/10	2.1	174.24	2	174.50	172.00	0.1	13,061	0.00%
2021/05/07	9.2	176.63	9	177.17	178.50	0.2	13,058	0.00%
2021/05/06	19	171.32	22	172.57	172.50	-3	13,022	-0.02%
2021/05/05	8.1	173.25	10	175.55	170.50	-1.9	12,783	-0.01%
2021/05/04	24.1	182.59	24.2	180.18	183.00	-0.1	12,559	0.00%
2021/05/03	15.4	184.79	50.1	183.95	183.50	-34.7	12,493	-0.28%
2021/04/29	20.1	200.13	5	198.90	195.50	15.1	12,639	0.12%
2021/04/28	18.1	194.25	2	194.25	196.00	16.1	12,427	0.13%
2021/04/27	12.1	197.80	12	197.79	197.50	0.1	12,426	0.00%
2021/04/26	42.1	196.90	18.6	195.87	200.00	23.5	12,255	0.19%
2021/04/23	15.1	189.73	16.3	190.46	192.50	-1.2	12,017	-0.01%
2021/04/22	18.2	188.40	11	185.18	179.00	7.2	11,844	0.06%
2021/04/21	43.1	196.35	34.1	198.37	190.50	9	11,537	0.08%
2021/04/20	17.1	183.71	20.1	185.49	190.00	-3	10,641	-0.03%
2021/04/19	1	172.00	22	171.05	173.00	-21	9,991	-0.21%
2021/04/16	1	168.00	1	171.00	169.50	0	10,055	0.00%
2021/04/15	0.5	167.50	10.4	167.97	169.00	-9.9	10,170	-0.10%
2021/04/14	0.5	169.50	6	164.42	168.50	-5.5	10,245	-0.05%
2021/04/13	7	172.86	16	171.75	170.00	-9	10,377	-0.09%
2021/04/12	0.1	170.00	5	170.50	170.50	-5	10,532	-0.05%
2021/04/09	5.1	171.32	9	171.22	170.00	-3.9	10,767	-0.04%
2021/04/08	16.2	176.26	5.1	177.30	176.00	11.1	10,814	0.10%
2021/04/07	7.2	173.48	2	174.00	172.50	5.2	10,851	0.05%
2021/04/06	2	171.28	7.1	171.87	174.00	-5.1	11,465	-0.04%
2021/03/31	0	168.50	1	169.00	169.00	-1	11,478	-0.01%
2021/03/30	0	0.00	1	166.00	167.50	-1	11,564	-0.01%
2021/03/29	3	163.50	0	0.00	164.00	3	11,816	0.03%
2021/03/26	4	160.88	0	0.00	161.00	4	12,205	0.03%
2021/03/25	1	160.50	0	0.00	160.50	1	12,361	0.01%
2021/03/24	1	162.00	0	0.00	162.00	1	12,549	0.01%
2021/03/23	1	165.00	1	166.00	166.00	0	12,740	0.00%
2021/03/22	1	166.00	0	0.00	165.50	1	12,974	0.01%
2021/03/19	1	166.00	0	0.00	168.00	1	13,214	0.01%
2021/03/18	0	0.00	3.2	166.41	167.00	-3.2	13,270	-0.02%
2021/03/17	4	168.50	3	167.83	165.50	1	13,845	0.01%
2021/03/16	0	0.00	1	166.50	168.50	-1	14,131	-0.01%
2021/03/15	0	0.00	1	164.50	165.50	-1	14,731	-0.01%
2021/03/12	2	163.25	2	163.75	164.00	0	14,975	0.00%
2021/03/11	1	161.50	10	160.75	162.50	-9	15,371	-0.06%
2021/03/10	1	155.50	123	155.50	156.00	-122	15,671	-0.78%	大賣/鉅額交易
2021/03/09	4	152.50	8	152.81	153.50	-4	16,368	-0.02%
2021/03/08	0.6	159.33	8	158.63	157.50	-7.4	16,950	-0.04%
2021/03/05	1	161.00	0	0.00	160.00	1	18,104	0.01%
2021/03/04	3	160.83	1	161.00	160.00	2	18,259	0.01%
2021/03/03	3.5	161.43	5	161.90	163.50	-1.5	18,387	-0.01%
2021/03/02	8	168.88	2	166.50	166.50	6	18,602	0.03%
2021/02/26	3.6	167.14	2	166.00	167.00	1.6	18,790	0.01%
2021/02/25	5.2	173.53	6	171.92	171.00	-0.8	19,109	0.00%
2021/02/24	24.7	176.14	21.5	173.03	170.00	3.2	19,236	0.02%
2021/02/23	8.1	172.31	1	173.00	172.00	7.1	18,979	0.04%
2021/02/22	44	175.26	34.4	174.42	175.00	9.6	18,860	0.05%
2021/02/19	2	165.00	4	166.25	167.00	-2	18,511	-0.01%
2021/02/18	9	163.61	0	164.00	164.00	9	18,916	0.05%
2021/02/17	12	163.38	0	0.00	161.50	12	18,922	0.06%
2021/02/05	6.5	155.54	0	0.00	155.00	6.5	18,760	0.03%
2021/02/04	1	157.00	2	156.00	157.00	-1	18,906	-0.01%
2021/02/03	4.1	155.53	1	158.00	155.50	3.1	19,198	0.02%
2021/02/02	1	155.00	6	158.25	158.00	-5	19,247	-0.03%
2021/02/01	12.2	146.78	5	150.20	150.00	7.2	19,361	0.04%
2021/01/29	0.3	154.92	0	0.00	152.00	0.3	19,472	0.00%
2021/01/28	0	0.00	7	156.93	157.50	-7	19,406	-0.04%
2021/01/27	0.2	162.50	1	163.50	162.00	-0.9	19,456	0.00%
2021/01/26	3	164.67	7	162.57	162.00	-4	19,440	-0.02%
2021/01/25	31.2	174.20	21	171.14	170.50	10.2	19,287	0.05%
2021/01/22	30	169.75	20	170.28	172.00	10	18,999	0.05%
2021/01/21	1	163.00	8	162.00	160.00	-7	18,678	-0.04%
2021/01/20	0.1	160.00	0	0.00	159.50	0.1	18,700	0.00%
2021/01/19	2	163.50	0	0.00	165.00	2	18,666	0.01%
2021/01/18	1	157.00	4	158.88	163.00	-3	18,622	-0.02%
2021/01/15	13.1	161.74	7	163.43	161.00	6.1	18,518	0.03%
2021/01/14	5.2	168.25	10	169.50	167.50	-4.8	18,227	-0.03%
2021/01/13	2	168.75	22	169.11	169.00	-20	18,092	-0.11%
2021/01/12	14	172.04	2	168.75	168.50	12	17,950	0.07%
2021/01/11	14	171.43	11	174.00	174.00	3	17,810	0.02%
2021/01/08	10.2	170.93	8	169.38	170.00	2.2	17,740	0.01%
2021/01/07	8	170.81	5	170.90	172.00	3	17,767	0.02%
2021/01/06	9.1	171.05	6.1	169.51	172.50	3	17,705	0.02%
2021/01/05	20	172.30	12.2	172.66	171.00	7.8	17,446	0.04%
2021/01/04	12	179.25	102	176.58	177.50	-90	17,184	-0.52%	大賣/
2020/12/31	15	175.60	10.1	176.50	177.50	4.9	16,868	0.03%
2020/12/30	114	174.13	17.2	174.87	175.00	96.8	16,663	0.58%	大買/
2020/12/29	25.1	173.90	33.1	174.51	171.00	-8	16,395	-0.05%
2020/12/28	10.2	168.02	1	169.00	169.00	9.2	15,706	0.06%
2020/12/25	5	166.20	2	166.25	167.50	3	15,544	0.02%
2020/12/24	8	168.25	12	166.17	165.00	-4	15,449	-0.03%
2020/12/23	15.2	166.72	10.7	167.03	168.00	4.5	15,348	0.03%
2020/12/22	76	166.87	85	163.12	162.50	-9	15,141	-0.06%
2020/12/21	10	162.30	15	161.06	160.50	-5	14,756	-0.03%
2020/12/18	12	163.79	13	162.19	161.50	-1	14,595	-0.01%
2020/12/17	35	168.46	20	166.45	166.50	15	14,418	0.10%
2020/12/16	10	167.35	17	168.68	170.00	-7	14,232	-0.05%
2020/12/15	26.4	169.77	15	168.20	163.00	11.4	13,968	0.08%
2020/12/14	34.3	170.00	35	169.17	168.50	-0.7	13,701	-0.01%
2020/12/11	32	170.36	61	168.79	168.00	-29	13,705	-0.21%
2020/12/10	23.2	168.99	21	169.29	168.00	2.2	13,190	0.02%
2020/12/09	38.1	167.55	40.5	171.68	172.00	-2.4	12,823	-0.02%
2020/12/08	4	157.13	5	157.30	159.00	-1	12,171	-0.01%
2020/12/07	17	154.79	7	156.14	154.50	10	11,949	0.08%
2020/12/04	8.6	160.22	8	160.81	160.00	0.6	11,594	0.01%
2020/12/03	19	157.52	26	157.90	160.00	-7	11,330	-0.06%
2020/12/02	26	149.94	26.2	150.96	154.00	-0.2	10,718	0.00%
2020/12/01	45	148.63	47	148.09	144.50	-2	10,250	-0.02%
2020/11/30	7	141.14	8	142.19	143.50	-1	9,258	-0.01%
2020/11/27	1	131.00	0	0.00	130.50	1	9,019	0.01%
2020/11/26	18	127.67	34	127.29	129.00	-16	8,867	-0.18%
2020/11/25	39	125.40	1.2	122.63	122.00	37.9	8,601	0.44%
2020/11/24	20	123.33	23	124.52	125.00	-3	8,371	-0.04%
2020/11/23	14	119.14	9	119.39	120.00	5	7,990	0.06%
2020/11/20	2	117.25	10	116.95	116.50	-8	7,791	-0.10%
2020/11/19	2	116.50	1	116.00	117.00	1	7,773	0.01%
2020/11/18	5	115.80	10	115.75	116.00	-5	7,765	-0.06%
2020/11/17	138	118.32	127	117.41	115.50	11	7,764	0.14%	大買/大賣/
2020/11/16	1	115.00	2	115.00	115.00	-1	7,533	-0.01%
2020/11/13	12	114.17	0	0.00	113.50	12	7,530	0.16%
2020/11/12	4	113.63	6	112.50	112.50	-2	7,548	-0.03%
2020/11/11	106	110.52	117	113.39	114.00	-11	7,577	-0.15%	大買/大賣/
2020/11/10	2	108.50	0	0.00	107.50	2	7,456	0.03%
2020/11/09	4	109.00	154	107.55	110.00	-150	7,487	-2.00%	大賣/鉅額交易
2020/11/06	112	106.46	10	106.70	106.00	102	7,417	1.38%	大買/鉅額交易
2020/11/05	5	103.60	2	103.50	103.50	3	7,400	0.04%
2020/11/04	5	102.50	3	103.16	103.50	2	7,491	0.03%
2020/11/03	0	0.00	1	101.00	101.50	-1	7,647	-0.01%
2020/10/30	0	0.00	1	99.70	99.60	-1	7,843	-0.01%
2020/10/29	2	99.60	0.5	100.00	99.90	1.5	7,870	0.02%
2020/10/28	2	102.50	1	102.50	101.50	1	7,984	0.01%
2020/10/27	7	104.50	4	102.75	104.00	3	8,025	0.04%
2020/10/26	51	104.49	4	103.00	103.00	47	8,076	0.58%
2020/10/23	2	102.75	1	103.00	103.00	1	8,305	0.01%
2020/10/22	122	102.06	8	102.00	102.00	114	8,390	1.36%	大買/鉅額交易
2020/10/21	1	102.00	1	101.50	101.50	0	8,543	0.00%
2020/10/20	1	101.50	1	101.50	101.00	0	8,742	0.00%
2020/10/19	1	101.50	3	102.00	102.00	-2	8,987	-0.02%
2020/10/16	4	103.63	1	102.00	101.00	3	9,209	0.03%
2020/10/15	21	102.38	11	102.86	102.50	10	9,217	0.11%
2020/10/14	4	99.95	6	100.25	100.50	-2	9,128	-0.02%
2020/10/12	0	0.00	4	98.10	98.00	-4	9,314	-0.04%
2020/10/08	7	99.29	1	99.70	98.70	6	9,377	0.06%
2020/10/07	5	98.70	6	98.98	99.00	-1	9,472	-0.01%
2020/10/06	1	98.50	4	98.15	98.50	-3	9,629	-0.03%
2020/10/05	6	97.85	0	0.00	97.90	6	9,893	0.06%
2020/09/30	1	96.50	1	97.20	96.80	0	10,071	0.00%
2020/09/29	4	97.08	2	96.15	96.10	2	10,245	0.02%
2020/09/28	2	95.40	3	96.83	96.00	-1	10,438	-0.01%
2020/09/25	0	0.00	101	95.45	94.40	-101	10,471	-0.96%	大賣/鉅額交易
2020/09/24	3	98.03	1	98.50	97.20	2	10,491	0.02%
2020/09/23	1	98.90	0	0.00	99.90	1	10,527	0.01%
2020/09/22	6	98.82	2	99.10	98.50	4	10,541	0.04%
2020/09/21	1.5	100.00	6	100.08	100.00	-4.5	10,519	-0.04%
2020/09/18	1	102.50	0	0.00	102.00	1	10,529	0.01%
2020/09/17	1	103.50	0	0.00	103.00	1	10,545	0.01%
2020/09/16	102	104.00	5	104.30	103.00	97	10,542	0.92%	大買/
2020/09/15	1	102.00	10	102.40	103.00	-9	10,426	-0.09%
2020/09/14	12	100.54	5	100.90	100.50	7	10,339	0.07%
2020/09/11	6	100.50	3	100.67	100.50	3	10,356	0.03%
2020/09/10	6	101.92	0	0.00	100.50	6	10,358	0.06%
2020/09/09	5	100.88	12	100.90	102.00	-7	10,349	-0.07%
2020/09/08	4	100.63	2	100.50	100.50	2	10,338	0.02%
2020/09/07	2.4	101.46	1	100.00	100.00	1.4	10,388	0.01%
2020/09/04	7	100.41	4	101.50	102.50	3	10,355	0.03%
2020/09/03	3	98.33	8	99.56	101.00	-5	10,503	-0.05%
2020/09/02	2	97.00	1	97.60	97.30	1	10,847	0.01%
2020/09/01	7	95.54	4	95.85	96.80	3	10,883	0.03%
2020/08/31	4	96.43	3	96.37	96.40	1	10,959	0.01%
2020/08/27	1	98.50	3	99.00	98.40	-2	11,263	-0.02%
2020/08/26	4	97.58	1	97.50	97.80	3	11,264	0.03%
2020/08/25	1	98.90	1	97.90	97.50	0	11,271	0.00%
2020/08/24	2	96.90	2	97.30	98.00	0	11,270	0.00%
2020/08/21	3	96.50	0	0.00	97.10	3	11,267	0.03%
2020/08/20	5	95.96	0	0.00	95.60	5	11,224	0.04%
2020/08/19	4	104.00	3	103.50	101.50	1	11,038	0.01%
2020/08/18	4	104.50	255	103.01	104.00	-251	11,024	-2.28%	大賣/鉅額交易
2020/08/17	2	104.25	1	104.50	104.00	1	11,026	0.01%
2020/08/14	7	103.36	3	102.83	103.50	4	10,886	0.04%
2020/08/13	0	0.00	1	102.00	101.00	-1	10,794	-0.01%
2020/08/12	4	102.88	5	103.10	103.00	-1	10,709	-0.01%
2020/08/11	4	104.38	10	104.30	102.50	-6	10,656	-0.06%
2020/08/10	103	102.47	107	102.00	101.50	-4	10,475	-0.04%	大買/大賣/
2020/08/07	12	102.42	3	102.00	100.00	9	10,409	0.09%
2020/08/05	103	99.89	15	100.25	99.30	88	10,260	0.86%	大買/
2020/08/04	3	97.80	0	0.00	98.90	3	10,378	0.03%
2020/08/03	3	97.10	100	97.00	97.00	-97	10,731	-0.90%
2020/07/31	8	97.99	12	98.66	98.00	-4	10,755	-0.04%
2020/07/30	6	95.13	5	95.92	97.80	1	10,717	0.01%
2020/07/29	103	95.68	2	94.40	94.50	101	10,733	0.94%	大買/鉅額交易
2020/07/28	109	98.71	201	94.13	94.50	-92	10,724	-0.86%	大買/大賣/
2020/07/27	153	98.19	0	0.00	95.30	153	10,641	1.44%	大買/鉅額交易
2020/07/24	13	98.56	3	98.20	96.10	10	10,589	0.09%
2020/07/23	103	102.96	0	0.00	100.00	103	10,450	0.99%	大買/鉅額交易
2020/07/22	2	107.50	1	108.00	108.00	1	10,288	0.01%
2020/07/21	2	105.50	201	106.00	106.00	-199	10,074	-1.98%	大賣/鉅額交易
2020/07/20	2	104.00	10	104.15	103.50	-8	9,894	-0.08%
2020/07/17	0	0.00	2	103.50	103.00	-2	9,830	-0.02%
2020/07/16	7	102.86	4	103.25	102.00	3	9,847	0.03%
2020/07/14	0	0.00	1	101.50	101.50	-1	9,928	-0.01%
2020/07/13	100	104.50	5	104.50	104.50	95	10,021	0.95%
2020/07/10	102	105.44	11	102.91	102.50	91	10,149	0.90%	大買/
2020/07/09	3	105.50	214	105.39	106.00	-211	10,110	-2.09%	大賣/鉅額交易
2020/07/08	201	102.25	4	102.25	102.50	197	9,882	1.99%	大買/鉅額交易
2020/07/07	0	0.00	233	98.66	99.50	-233	9,766	-2.39%	大賣/鉅額交易
2020/07/06	201	100.07	97	100.08	100.00	104	9,890	1.05%	大買/鉅額交易
2020/07/03	0	0.00	3	97.50	97.80	-3	10,061	-0.03%
2020/07/01	2	95.20	6	95.72	95.40	-4	10,373	-0.04%
2020/06/30	5	94.52	4	94.75	94.90	1	10,424	0.01%
2020/06/29	4	92.93	0	0.00	93.00	4	10,470	0.04%
2020/06/24	55	94.88	6	94.10	94.00	49	10,531	0.47%
2020/06/22	5	93.48	3	93.60	93.10	2	10,897	0.02%
2020/06/19	51	94.16	5	93.60	93.90	46	11,175	0.41%
2020/06/18	6	92.28	1	92.50	92.10	5	11,317	0.04%
2020/06/17	3	92.07	0	0.00	92.40	3	11,436	0.03%
2020/06/12	2	89.30	2.1	90.98	91.50	-0.1	12,126	0.00%
2020/06/11	2	92.10	207	93.23	91.50	-205	12,253	-1.67%	大賣/鉅額交易
2020/06/10	8	94.65	2	94.50	95.40	6	12,271	0.05%
2020/06/09	8	95.96	4	95.65	94.20	4	12,514	0.03%
2020/06/08	215	99.71	16	97.31	99.00	199	12,338	1.61%	大買/鉅額交易
2020/06/05	5	91.70	6	92.22	91.80	-1	11,890	-0.01%
2020/06/04	6	91.28	2	91.60	91.60	4	11,991	0.03%
2020/06/03	53	92.42	51	91.40	91.40	2	12,099	0.02%
2020/06/02	111	91.04	110	91.53	91.50	1	11,996	0.01%	大買/大賣/
2020/05/29	6	88.88	5	88.02	87.80	1	12,059	0.01%
2020/05/28	5	89.20	3	88.70	89.10	2	12,162	0.02%
2020/05/27	0	0.00	2	89.70	88.70	-2	12,309	-0.02%
2020/05/26	0	0.00	6	89.30	89.30	-6	12,437	-0.05%
2020/05/25	2	86.45	9	88.40	89.20	-7	12,565	-0.06%
2020/05/21	56	88.98	52	89.00	89.00	4	12,627	0.03%
2020/05/20	2	88.15	1	88.20	88.00	1	12,646	0.01%
2020/05/19	4	88.90	4	88.70	88.50	0	12,805	0.00%
2020/05/18	3	87.23	0	0.00	86.80	3	13,041	0.02%
2020/05/15	11	88.86	1	88.90	87.00	10	13,274	0.08%
2020/05/14	3	89.60	0	0.00	88.20	3	13,690	0.02%
2020/05/13	1	91.20	4	91.60	91.00	-3	13,873	-0.02%
2020/05/12	2	91.45	5	90.76	90.90	-3	13,837	-0.02%
2020/05/11	0	0.00	3	93.00	92.20	-3	13,890	-0.02%
2020/05/08	9	91.23	19	90.78	90.60	-10	13,690	-0.07%
2020/05/06	8	87.44	1	87.40	87.20	7	13,392	0.05%
2020/05/04	11	87.10	2	87.10	86.90	9	13,527	0.07%
2020/04/30	7	88.99	21	88.90	89.10	-14	13,575	-0.10%
2020/04/29	16	86.85	1	86.70	87.00	15	13,527	0.11%
2020/04/28	4	86.95	2	86.80	86.50	2	13,593	0.01%
2020/04/27	0	0.00	1	85.60	86.20	-1	13,814	-0.01%
2020/04/24	7	84.23	53	84.30	84.70	-46	13,917	-0.33%
2020/04/23	6.1	85.40	10	85.75	85.20	-3.9	14,143	-0.03%
2020/04/22	2	85.05	9	84.14	85.10	-7	14,263	-0.05%
2020/04/21	3	86.97	2	87.45	84.40	1	14,573	0.01%
2020/04/20	4	88.33	3	88.10	87.50	1	14,549	0.01%
2020/04/17	11	87.84	15	87.84	86.40	-4	14,507	-0.03%
2020/04/16	4	87.90	0	0.00	88.00	4	14,323	0.03%
2020/04/15	54	88.68	2	88.20	88.60	52	14,254	0.36%
2020/04/14	7	85.76	3	85.80	86.00	4	14,050	0.03%
2020/04/13	8	84.96	8	85.14	84.50	0	14,051	0.00%
2020/04/10	1	84.60	7	84.80	86.00	-6	14,058	-0.04%
2020/04/09	11	86.98	1	86.00	84.30	10	14,202	0.07%
2020/04/08	19	84.85	7	85.79	86.90	12	14,166	0.08%
2020/04/07	3	82.37	11	82.55	82.90	-8	13,825	-0.06%
2020/04/06	1	80.00	2	80.00	80.00	-1	13,642	-0.01%
2020/04/01	5	77.04	5	77.16	77.20	0	13,501	0.00%
2020/03/31	5	77.90	1	78.80	78.20	4	13,445	0.03%
2020/03/30	3	77.67	2	78.20	79.10	1	14,004	0.01%
2020/03/27	2.2	80.00	0	0.00	79.60	2.2	13,950	0.02%
2020/03/26	6	79.63	108	77.63	80.30	-102	13,817	-0.74%	大賣/鉅額交易
2020/03/25	109	79.93	1	80.30	78.70	108	13,737	0.79%	大買/鉅額交易
2020/03/24	3	77.30	7	77.91	75.70	-4	13,481	-0.03%
2020/03/23	9	75.52	12	75.52	73.60	-3	13,586	-0.02%
2020/03/20	57	80.82	45	80.78	80.60	12	13,512	0.09%
2020/03/19	1	76.60	1	84.20	75.80	0	13,392	0.00%
2020/03/18	1	84.70	1	85.70	84.20	0	13,093	0.00%
2020/03/17	1	85.40	3	86.23	84.20	-2	13,013	-0.02%
2020/03/16	1	88.00	8	89.35	86.50	-7	12,937	-0.05%
2020/03/13	9.1	90.18	2	90.45	91.70	7.1	12,861	0.05%
2020/03/12	0	0.00	3	92.90	94.00	-3	12,576	-0.02%
2020/03/11	0	0.00	2	98.50	98.50	-2	12,749	-0.02%
2020/03/10	2	101.00	0	0.00	102.00	2	13,169	0.02%
2020/03/09	7	101.21	3	99.40	98.30	4	13,222	0.03%
2020/03/06	4	107.50	1	108.00	106.00	3	13,026	0.02%
2020/03/05	2	108.00	2	108.75	109.00	0	12,961	0.00%
2020/03/04	2	104.25	1	104.50	103.50	1	12,816	0.01%
2020/03/03	2	108.75	68	108.91	106.50	-66	12,681	-0.52%
2020/03/02	7	107.00	3.1	106.69	108.50	4	12,578	0.03%
2020/02/27	3	106.17	0	0.00	105.00	3	12,499	0.02%
2020/02/26	61	108.26	0	0.00	108.50	61	12,399	0.49%
2020/02/25	5	112.50	0	0.00	113.00	5	12,235	0.04%
2020/02/24	3	113.50	11	113.00	112.50	-8	12,185	-0.07%
2020/02/21	12	115.83	11	116.91	116.50	1	12,075	0.01%
2020/02/20	1	116.50	130	116.07	117.00	-129	12,027	-1.07%	大賣/鉅額交易
2020/02/19	87	114.33	58	115.55	116.00	29	11,823	0.25%
2020/02/18	80	111.61	129	111.09	110.50	-49	11,515	-0.43%	大賣/
2020/02/17	171	111.73	83	112.34	113.00	88	11,278	0.78%	大買/
2020/02/14	5	107.00	29	106.28	108.00	-24	10,837	-0.22%
2020/02/12	2	103.25	8	104.13	103.50	-6	10,678	-0.06%
2020/02/11	5	102.00	1	102.00	103.00	4	10,836	0.04%
2020/02/10	3	101.00	1	101.50	101.00	2	10,898	0.02%
2020/02/07	8	102.50	15	103.47	103.00	-7	10,875	-0.06%
2020/02/06	8	103.25	9	104.61	103.50	-1	11,007	-0.01%
2020/02/05	29	103.24	10	103.25	102.00	19	10,999	0.17%
2020/02/04	7	99.56	3	102.00	101.00	4	10,844	0.04%
2020/02/03	6	98.08	6	95.22	98.20	0	10,802	0.00%
2020/01/31	3	98.17	1	98.40	98.20	2	10,721	0.02%
2020/01/30	4.1	99.54	200	96.49	96.30	-196	10,834	-1.81%	大賣/鉅額交易
2020/01/20	23	107.22	64	106.93	107.00	-41	10,654	-0.38%
2020/01/17	18	105.58	10	105.30	105.00	8	10,615	0.08%
2020/01/16	2	103.75	1	102.50	104.50	1	10,371	0.01%
2020/01/15	84	100.59	67	102.18	102.00	17	10,274	0.17%
2020/01/14	6	99.68	15	99.26	99.00	-9	10,037	-0.09%
2020/01/13	1	97.70	3	97.80	98.40	-2	10,064	-0.02%
2020/01/10	51	98.20	1	96.90	96.50	50	10,379	0.48%
2020/01/09	6	96.33	8	96.48	97.30	-2	10,527	-0.02%
2020/01/08	10	94.42	11	94.87	94.30	-1	10,582	-0.01%
2020/01/07	5	94.84	317	95.06	94.50	-312	10,940	-2.85%	大賣/鉅額交易
2020/01/03	105	103.92	2	105.00	100.50	103	11,207	0.92%	大買/鉅額交易
2020/01/02	2	103.00	7	102.50	103.00	-5	11,089	-0.05%
2019/12/31	2	99.35	1	99.50	99.40	1	10,868	0.01%
2019/12/30	16	101.38	3	100.83	100.00	13	10,903	0.12%
2019/12/27	1	103.50	1	101.50	101.00	0	10,860	0.00%
2019/12/26	1	102.00	1	101.50	101.50	0	10,872	0.00%
2019/12/25	116	102.04	115	101.69	101.50	1	10,938	0.01%	大買/大賣/
2019/12/23	0	0.00	21	97.87	98.00	-21	10,502	-0.20%
2019/12/20	1	97.40	1	97.50	97.80	0	10,555	0.00%
2019/12/19	24	96.56	0	0.00	95.70	24	10,832	0.22%
2019/12/18	122	98.99	26	98.75	96.80	96	10,922	0.88%	大買/
2019/12/16	111	96.98	4	96.28	96.50	107	10,560	1.01%	大買/鉅額交易
2019/12/13	4	94.85	1	94.90	94.90	3	10,457	0.03%
2019/12/12	8	95.78	0	0.00	94.50	8	10,397	0.08%
2019/12/11	1	95.50	3	94.80	94.20	-2	10,307	-0.02%
2019/12/10	6	96.20	4.1	96.40	96.80	2	10,287	0.02%
2019/12/09	4	96.05	4	96.60	97.30	0	10,214	0.00%
2019/12/06	7	97.84	14	97.21	96.70	-7	10,146	-0.07%
2019/12/05	225	93.05	27	95.68	96.50	198	9,750	2.03%	大買/鉅額交易
2019/12/04	210	89.58	211	89.98	90.50	-1	9,211	-0.01%	大買/大賣/
2019/12/03	2	87.05	1	87.10	87.10	1	8,989	0.01%
2019/12/02	1	85.50	0	0.00	87.00	1	8,999	0.01%
2019/11/29	0	0.00	1	86.70	86.80	-1	9,037	-0.01%
2019/11/26	1	85.80	1	85.60	85.50	0	9,136	0.00%
2019/11/25	0	0.00	1	86.10	86.50	-1	9,085	-0.01%
2019/11/22	1	87.50	0	0.00	87.10	1	9,060	0.01%
2019/11/21	0	0.00	3	85.80	86.20	-3	9,167	-0.03%
2019/11/20	4	86.38	6	86.28	86.40	-2	9,147	-0.02%
2019/11/19	1	87.10	0	0.00	87.30	1	9,219	0.01%
2019/11/18	2	88.60	0	0.00	88.80	2	9,172	0.02%
2019/11/15	5	88.12	0	0.00	87.80	5	9,208	0.05%
2019/11/13	8	88.58	3	88.40	88.40	5	9,314	0.05%
2019/11/12	3	87.10	0	0.00	87.50	3	9,337	0.03%
2019/11/11	0	0.00	2	85.75	86.20	-2	9,336	-0.02%
2019/11/08	7	89.46	1	89.70	88.00	6	9,198	0.07%
2019/11/07	1	93.20	9	93.43	93.60	-8	8,931	-0.09%
2019/11/06	3	96.23	0	0.00	95.90	3	8,881	0.03%
2019/11/05	5	95.92	12	96.71	98.00	-7	8,856	-0.08%
2019/11/04	1	94.30	4	94.20	95.20	-3	8,702	-0.03%
2019/11/01	0	0.00	1	91.60	92.30	-1	8,580	-0.01%
2019/10/31	1	92.00	4	91.90	91.80	-3	8,647	-0.03%
2019/10/30	2	93.40	3	93.70	94.20	-1	8,573	-0.01%
2019/10/29	7	94.36	8	93.95	94.50	-1	8,572	-0.01%
2019/10/28	0	0.00	6	93.83	94.30	-6	8,454	-0.07%
2019/10/25	2	93.65	11	93.35	92.90	-9	8,395	-0.11%
2019/10/24	0	0.00	3	92.23	92.40	-3	8,285	-0.04%
2019/10/23	4	93.10	4	92.10	91.90	0	8,312	0.00%
2019/10/22	3	93.37	4	93.18	93.10	-1	8,303	-0.01%
2019/10/21	4	92.05	6	91.77	92.90	-2	8,247	-0.02%
2019/10/18	26	93.05	29	91.77	91.20	-3	8,137	-0.04%
2019/10/17	2	89.15	11.1	90.93	91.10	-9.1	7,788	-0.12%
2019/10/16	4	89.95	5	90.80	89.00	-1	7,667	-0.01%
2019/10/15	13	90.06	9	91.00	89.20	4	7,584	0.05%
2019/10/14	126	87.92	194	89.33	89.30	-68	7,306	-0.93%	大買/大賣/
2019/10/09	22	84.06	24	83.01	83.50	-2	6,965	-0.03%
2019/10/08	1	84.50	3	84.33	83.80	-2	7,069	-0.03%
2019/10/07	1	85.00	1	84.40	84.40	0	7,055	0.00%
2019/10/04	2	85.35	6	85.28	85.00	-4	7,053	-0.06%
2019/10/03	0	0.00	2	85.05	86.20	-2	7,094	-0.03%
2019/10/02	12	84.97	4	84.90	85.40	8	7,068	0.11%
2019/10/01	7	83.94	9	84.42	85.50	-2	7,054	-0.03%
2019/09/27	3	82.57	7	82.70	82.20	-4	6,981	-0.06%
2019/09/26	10	84.33	6	82.63	82.70	4	7,004	0.06%
2019/09/25	13	84.18	6	84.02	83.90	7	7,102	0.10%
2019/09/24	161	84.18	125	84.33	83.70	36	7,306	0.49%	大買/大賣/
2019/09/23	5	79.60	125	79.72	81.20	-120	7,012	-1.71%	大賣/鉅額交易
2019/09/20	1	76.90	81	78.49	78.50	-80	7,226	-1.11%
2019/09/19	8	77.08	2	77.15	76.90	6	7,288	0.08%
2019/09/18	1	77.00	0	0.00	76.30	1	7,461	0.01%
2019/09/16	0	0.00	1	77.00	76.70	-1	7,591	-0.01%
2019/09/12	3	76.53	6	77.00	77.20	-3	7,719	-0.04%
2019/09/11	7	74.50	10	74.40	74.30	-3	7,775	-0.04%
2019/09/10	0	0.00	4	76.20	75.00	-4	7,927	-0.05%
2019/09/09	0	0.00	2	76.50	75.80	-2	8,214	-0.02%
2019/09/06	7	76.37	0	0.00	76.20	7	8,568	0.08%
2019/09/05	2	76.50	0	0.00	76.00	2	8,781	0.02%
2019/09/04	53	76.78	1	76.40	76.20	52	9,001	0.58%
2019/09/03	60	75.77	61	76.60	76.60	-1	9,084	-0.01%
2019/09/02	1	75.00	0	0.00	75.00	1	9,131	0.01%
2019/08/30	4	76.00	2	75.70	74.20	2	9,298	0.02%
2019/08/29	152	73.99	2	73.80	74.60	150	9,377	1.60%	大買/鉅額交易
2019/08/28	6	74.03	1	74.50	73.50	5	9,430	0.05%
2019/08/27	1	74.30	6	74.45	73.80	-5	9,447	-0.05%
2019/08/26	8	75.15	1	74.60	74.10	7	9,586	0.07%
2019/08/23	3	78.40	3	78.17	77.90	0	9,603	0.00%
2019/08/22	7	79.29	3	78.60	77.90	4	9,722	0.04%
2019/08/21	0	0.00	1	80.10	79.30	-1	9,935	-0.01%
2019/08/19	0	0.00	6	82.17	81.20	-6	10,388	-0.06%
2019/08/16	3	78.27	5	78.14	78.00	-2	10,583	-0.02%
2019/08/15	5	78.56	2	77.60	77.60	3	10,991	0.03%
2019/08/14	2	82.00	2	82.50	80.90	0	11,107	0.00%
2019/08/12	6	80.23	4	80.63	81.50	2	11,962	0.02%
2019/08/07	4	81.55	0	0.00	80.50	4	12,557	0.03%
2019/08/06	2	79.05	5	79.48	82.30	-3	13,207	-0.02%
2019/08/02	6	82.62	2	81.80	81.60	4	14,366	0.03%
2019/07/31	0	0.00	0.5	86.00	86.00	-0.5	14,460	0.00%
2019/07/30	4	84.00	16	85.36	83.50	-12	14,407	-0.08%
2019/07/29	2	87.10	0	0.00	86.30	2	14,303	0.01%
2019/07/26	7	87.76	4	87.93	88.00	3	14,319	0.02%
2019/07/25	7	88.13	1	87.90	88.40	6	14,315	0.04%
2019/07/24	2	87.05	1	88.30	86.90	1	14,296	0.01%
2019/07/23	1	86.70	3.1	86.84	86.90	-2.1	14,345	-0.01%
2019/07/22	1	88.00	1	88.10	88.10	0	14,336	0.00%
2019/07/19	0	0.00	2	88.00	88.00	-2	14,327	-0.01%
2019/07/18	15	88.77	53	87.91	86.80	-38	14,457	-0.26%
2019/07/17	11	89.72	10	89.90	89.90	1	14,406	0.01%
2019/07/16	27	90.61	8	90.20	90.40	19	14,443	0.13%
2019/07/15	2	89.30	3	89.00	89.90	-1	14,399	-0.01%
2019/07/12	4	88.90	7	88.50	87.90	-3	14,471	-0.02%
2019/07/11	3	87.80	4	87.48	87.30	-1	14,373	-0.01%
2019/07/10	1	86.50	1	86.20	86.70	0	14,320	0.00%
2019/07/09	8	85.96	38	85.92	85.70	-30	14,289	-0.21%
2019/07/08	22	87.61	12	87.50	87.50	10	14,264	0.07%
2019/07/05	25	86.99	4	87.13	87.30	21	14,345	0.15%
2019/07/04	1	85.40	4	86.03	85.80	-3	14,340	-0.02%
2019/07/03	9	86.49	6	85.90	85.90	3	14,760	0.02%
2019/07/02	7	86.43	47.1	85.78	87.60	-40.1	14,660	-0.27%
2019/07/01	34	85.47	13	84.20	85.90	21	14,475	0.15%
2019/06/28	5	80.76	4	81.48	81.60	1	14,182	0.01%
2019/06/27	10	79.35	5	80.02	80.50	5	14,223	0.04%
2019/06/25	7	81.73	5	80.40	80.40	2	13,831	0.01%
2019/06/24	0	0.00	2	82.60	83.00	-2	13,652	-0.01%
2019/06/21	4.1	82.71	102	81.60	81.60	-97.9	13,619	-0.72%	大賣/
2019/06/20	109	83.31	10	83.37	82.70	99	13,550	0.73%	大買/
2019/06/19	8	82.31	9	82.29	82.50	-1	13,490	-0.01%
2019/06/18	9	83.14	9	82.00	81.70	0	13,372	0.00%
2019/06/17	20	83.58	19	83.53	84.20	1	13,326	0.01%
2019/06/14	10	83.16	115	82.53	82.10	-105	13,108	-0.80%	大賣/鉅額交易
2019/06/13	5	78.80	7	80.21	81.50	-2	12,776	-0.02%
2019/06/12	5	79.92	9	79.80	78.80	-4	12,622	-0.03%
2019/06/11	2	77.60	7	78.19	78.60	-5	12,490	-0.04%
2019/06/10	4	76.23	5	76.38	76.80	-1	12,428	-0.01%
2019/06/06	7	75.63	2	75.50	74.50	5	12,369	0.04%
2019/06/05	114	79.87	11	79.04	77.90	103	12,215	0.84%	大買/鉅額交易
2019/06/04	10	77.80	11	78.20	78.20	-1	12,311	-0.01%
2019/06/03	13	77.47	13	77.68	77.50	0	12,334	0.00%
2019/05/31	6	77.95	4	78.58	78.90	2	12,294	0.02%
2019/05/30	2	77.30	1	78.50	77.30	1	12,162	0.01%
2019/05/29	6	76.75	0	0.00	77.20	6	12,097	0.05%
2019/05/28	9	79.07	11	79.21	78.20	-2	12,127	-0.02%
2019/05/27	50	81.30	3	81.27	81.10	47	12,125	0.39%
2019/05/24	16	81.34	15	81.01	80.90	1	11,956	0.01%
2019/05/23	2	78.00	11	79.09	81.20	-9	11,812	-0.08%
2019/05/22	6	82.02	5	81.38	79.10	1	11,547	0.01%
2019/05/21	0	0.00	1	75.80	78.90	-1	11,219	-0.01%
2019/05/20	6	77.95	4	78.98	77.00	2	11,084	0.02%
2019/05/17	12	80.82	28	80.96	80.10	-16	10,837	-0.15%
2019/05/16	10	78.43	4	77.85	78.10	6	10,412	0.06%
2019/05/15	13	78.68	15	79.07	78.10	-2	10,471	-0.02%
2019/05/14	25	74.20	155	77.86	78.00	-130	10,559	-1.23%	大賣/鉅額交易
2019/05/13	114	73.32	217	72.90	75.70	-103	10,001	-1.03%	大買/大賣/鉅額交易
2019/05/10	236	72.68	108	72.73	72.80	128	9,585	1.34%	大買/大賣/鉅額交易
2019/05/09	1	69.90	0	0.00	68.20	1	8,933	0.01%
2019/05/08	1	69.10	33	68.36	69.30	-32	8,874	-0.36%
2019/05/07	0	0.00	10	67.60	67.70	-10	8,904	-0.11%
2019/05/06	10	66.80	0.1	67.80	67.30	10	9,224	0.11%
2019/05/03	4	68.43	11	68.84	68.20	-7	9,229	-0.08%
2019/05/02	1	67.00	0	0.00	67.30	1	9,228	0.01%
2019/04/30	0.1	67.00	0	0.00	66.80	0.1	9,352	0.00%
2019/04/29	13	66.98	22	67.84	67.00	-9	9,419	-0.10%
2019/04/26	6	69.60	7	70.60	69.50	-1	9,474	-0.01%
2019/04/25	1	70.50	2	71.30	71.20	-1	9,531	-0.01%
2019/04/24	31	70.93	54	72.23	70.30	-23	9,697	-0.24%
2019/04/23	10	70.85	1	70.50	70.00	9	9,679	0.09%
2019/04/22	42	70.84	26	71.52	70.50	16	9,950	0.16%
2019/04/19	9	69.58	3	70.40	70.60	6	9,991	0.06%
2019/04/18	16	70.04	1	70.00	68.60	15	10,232	0.15%
2019/04/17	15	69.57	15	69.74	69.10	0	10,246	0.00%
2019/04/16	30	69.05	9	69.08	69.30	21	10,261	0.20%
2019/04/15	1	68.50	0	0.00	68.30	1	10,465	0.01%
2019/04/12	5	67.50	0	0.00	67.70	5	10,741	0.05%
2019/04/11	23	70.52	0	0.00	68.80	23	10,854	0.21%
2019/04/10	3	70.87	6	71.30	71.40	-3	10,908	-0.03%
2019/04/09	77	72.09	72	72.25	71.80	5	10,984	0.05%
2019/04/08	11	68.60	2	68.60	68.60	9	10,831	0.08%
2019/04/03	23	68.40	20	67.75	67.80	3	10,997	0.03%
2019/04/02	2	68.55	0	0.00	68.40	2	11,241	0.02%
2019/04/01	3	68.63	117	68.34	68.20	-114	11,713	-0.97%	大賣/鉅額交易
2019/03/28	9	67.41	77	67.38	66.60	-68	12,023	-0.57%
2019/03/27	13	67.00	1	67.70	66.90	12	12,525	0.10%
2019/03/26	2	66.80	20	66.90	67.70	-18	12,713	-0.14%
2019/03/25	22	66.67	11	66.91	66.60	11	12,950	0.08%
2019/03/22	91	69.24	84	68.05	68.20	7	13,122	0.05%
2019/03/21	18	68.47	18	68.57	68.40	0	13,349	0.00%
2019/03/20	7	67.70	9	68.02	67.80	-2	13,583	-0.01%
2019/03/19	25	66.83	13	66.81	66.80	12	13,849	0.09%
2019/03/18	32	65.30	0	0.00	65.70	32	13,975	0.23%
2019/03/15	1	65.00	12	65.32	64.80	-11	14,310	-0.08%
2019/03/14	117	65.51	82	64.40	64.30	35	14,582	0.24%	大買/
2019/03/13	52	65.42	40	65.40	65.70	12	14,874	0.08%
2019/03/12	106	67.14	26	66.38	66.00	80	15,052	0.53%	大買/
2019/03/11	14	66.00	15	65.77	65.90	-1	15,288	-0.01%
2019/03/08	21	66.19	0	0.00	65.10	21	15,954	0.13%
2019/03/07	115	70.06	61	67.51	67.90	54	16,140	0.33%	大買/
2019/03/06	17	70.95	15	70.60	70.30	2	16,581	0.01%
2019/03/05	23	70.13	20	70.58	70.60	3	17,126	0.02%
2019/03/04	1	70.50	15	70.70	70.50	-14	17,429	-0.08%
2019/02/27	9	71.23	76	71.60	71.40	-67	17,569	-0.38%
2019/02/26	10	72.00	17	71.95	72.60	-7	17,810	-0.04%
2019/02/25	99	69.84	22	69.40	69.80	77	17,952	0.43%
2019/02/22	15	71.23	0	0.00	70.10	15	18,343	0.08%
2019/02/21	0	0.00	124	71.05	71.20	-124	18,311	-0.68%	大賣/鉅額交易
2019/02/20	10	73.13	2	71.10	71.10	8	18,314	0.04%
2019/02/19	7	71.71	7	71.63	72.00	0	18,362	0.00%
2019/02/18	15	72.50	15	71.00	70.80	0	18,472	0.00%
2019/02/15	50	70.71	3	70.57	70.50	47	18,677	0.25%
2019/02/14	8.5	73.91	183	72.94	72.80	-174.5	18,739	-0.93%	大賣/鉅額交易
2019/02/13	163	70.94	25	70.64	74.30	138	18,546	0.74%	大買/鉅額交易
2019/02/12	5	67.48	5	67.38	67.60	0	18,191	0.00%
2019/02/11	106	66.07	3	66.20	65.60	103	18,539	0.56%	大買/鉅額交易
2019/01/30	5	65.50	6	65.43	64.50	-1	18,765	-0.01%
2019/01/28	6	65.23	1	65.60	65.50	5	18,875	0.03%
2019/01/25	5	64.54	18	65.00	64.40	-13	19,217	-0.07%
2019/01/24	1	63.20	0	0.00	62.50	1	19,111	0.01%
2019/01/22	23	63.00	10	62.50	62.00	13	19,326	0.07%
2019/01/21	2	64.00	2	63.70	63.70	0	19,436	0.00%
2019/01/18	1	62.80	1	63.90	64.30	0	19,565	0.00%
2019/01/17	2	65.35	5	64.34	63.60	-3	19,619	-0.02%
2019/01/16	7	64.14	17	64.78	64.90	-10	19,722	-0.05%
2019/01/15	4	62.50	2	62.80	62.90	2	19,591	0.01%
2019/01/14	4	61.05	11	61.01	61.40	-7	19,557	-0.04%
2019/01/11	2	65.10	6	63.90	63.30	-4	19,391	-0.02%
2019/01/10	16	64.72	13	64.39	64.00	3	19,377	0.02%
2019/01/09	2	62.95	2	62.60	62.60	0	19,169	0.00%
2019/01/08	1	63.80	1	63.20	62.50	0	19,230	0.00%
2019/01/07	12	64.03	11	63.47	63.20	1	19,279	0.01%
2019/01/04	10	61.38	10	61.60	62.90	0	19,258	0.00%
2019/01/03	32	62.26	32	62.88	61.60	0	19,106	0.00%
2019/01/02	13	62.24	21	62.52	62.80	-8	19,093	-0.04%
2018/12/28	12	61.40	6	60.88	61.20	6	19,120	0.03%
2018/12/27	34	61.53	32	61.69	61.20	2	19,189	0.01%
2018/12/26	5	60.40	9	60.73	58.50	-4	18,918	-0.02%
2018/12/25	24	59.42	20	58.86	60.80	4	18,881	0.02%
2018/12/24	12	60.47	14	60.10	60.00	-2	18,659	-0.01%
2018/12/22	8	61.59	1	63.50	63.50	7	18,227	0.04%
2018/12/21	8	61.88	4	62.00	63.40	4	18,292	0.02%
2018/12/20	22	62.35	70	61.92	61.70	-48	18,034	-0.27%
2018/12/19	16	70.60	22	68.87	68.50	-6	17,677	-0.03%
2018/12/18	9	70.52	12	70.94	70.00	-3	18,106	-0.02%
2018/12/17	20	70.87	16	70.61	71.00	4	18,198	0.02%
2018/12/14	7	68.09	3	69.20	69.20	4	18,092	0.02%
2018/12/13	14	70.11	12	69.34	69.80	2	17,965	0.01%
2018/12/12	67	70.22	5	70.06	69.30	62	17,838	0.35%
2018/12/11	3	69.90	2	69.05	68.60	1	17,780	0.01%
2018/12/10	13	70.38	16	69.15	69.60	-3	17,754	-0.02%
2018/12/07	8	75.34	9	73.70	72.70	-1	17,516	-0.01%
2018/12/06	17	76.59	24	74.42	74.10	-7	17,515	-0.04%
2018/12/05	10	78.89	10	78.16	78.00	0	17,395	0.00%
2018/12/04	19	83.04	13	82.86	82.10	6	17,367	0.03%
2018/12/03	25	88.21	16	86.74	85.20	9	17,253	0.05%
2018/11/30	31	84.59	19	84.34	84.50	12	16,574	0.07%
2018/11/29	30	82.15	32	84.16	85.80	-2	16,135	-0.01%
2018/11/28	34	77.63	32	81.61	79.90	2	15,623	0.01%
2018/11/27	34	74.79	34	75.24	76.00	0	15,145	0.00%
2018/11/26	3	74.30	9	73.74	73.50	-6	14,850	-0.04%
2018/11/23	32	74.20	24	73.64	72.00	8	14,732	0.05%
2018/11/22	25	75.90	35	74.72	72.80	-10	14,384	-0.07%
2018/11/21	45	71.76	42	74.15	77.50	3	13,991	0.02%
2018/11/20	13	70.12	12	70.17	70.50	1	13,555	0.01%
2018/11/19	2	70.00	6	70.03	70.10	-4	13,594	-0.03%
2018/11/16	14	70.08	7	70.16	69.00	7	13,591	0.05%
2018/11/15	22	69.28	15	69.69	70.00	7	13,639	0.05%
2018/11/14	9	69.86	7	68.84	68.00	2	13,554	0.01%
2018/11/13	21	67.39	22	68.48	71.50	-1	13,511	-0.01%
2018/11/12	12	68.53	16	67.88	69.00	-4	13,388	-0.03%
2018/11/09	10	66.86	11	67.29	67.50	-1	13,312	-0.01%
2018/11/08	11	69.69	11.1	67.92	66.20	-0.1	13,209	0.00%
2018/11/07	5	65.80	5	67.34	69.80	0	12,822	0.00%
2018/11/06	2	65.55	1	63.50	63.50	1	12,780	0.01%
2018/11/05	5	65.94	2	66.45	67.40	3	12,809	0.02%
2018/11/02	16	66.21	9	65.87	66.40	7	12,814	0.05%
2018/11/01	0	0.00	52	63.29	63.30	-52	12,502	-0.42%
2018/10/31	0	0.00	3.1	57.60	57.60	-3.1	12,443	-0.02%
2018/10/30	55	52.37	5	50.86	52.40	50	12,483	0.40%
2018/10/29	3	48.67	3	50.12	51.80	0	12,405	0.00%
2018/10/26	53	51.83	51	48.97	47.10	2	12,467	0.02%
2018/10/25	4	50.85	0	0.00	50.40	4	12,546	0.03%
2018/10/24	1	57.10	2	56.70	56.00	-1	12,412	-0.01%
2018/10/23	2	59.55	1	58.30	58.30	1	12,263	0.01%
2018/10/22	1	60.30	1	61.80	61.90	0	12,230	0.00%
2018/10/18	4	66.00	1	65.90	65.30	3	12,057	0.02%
2018/10/17	3	66.00	5	65.32	65.20	-2	11,952	-0.02%
2018/10/16	5	64.46	9	65.00	64.00	-4	11,921	-0.03%
2018/10/15	4	63.48	5	63.34	63.10	-1	11,781	-0.01%
2018/10/12	6	64.18	1	65.00	64.10	5	11,722	0.04%
2018/10/11	3	64.47	0	0.00	63.50	3	11,552	0.03%
2018/10/09	12	68.85	14	70.66	70.50	-2	11,443	-0.02%
2018/10/05	4	72.48	7	71.66	70.00	-3	11,098	-0.03%
2018/10/04	8	75.35	5	74.96	75.80	3	10,937	0.03%
2018/10/03	9	77.07	9	76.14	74.90	0	10,944	0.00%
2018/10/02	14	80.20	12	78.83	78.50	2	10,874	0.02%
2018/10/01	12	78.77	7	80.20	79.90	5	10,996	0.05%
2018/09/28	2	78.90	5	78.76	78.40	-3	11,180	-0.03%
2018/09/27	5	79.74	5	77.48	77.30	0	11,181	0.00%
2018/09/26	3	77.87	5	77.90	79.50	-2	11,262	-0.02%
2018/09/25	24	81.41	23	82.16	78.10	1	11,179	0.01%
2018/09/21	6	79.18	0	0.00	81.50	6	10,708	0.06%
2018/09/20	4	75.10	4	73.50	74.60	0	10,431	0.00%
2018/09/19	6	76.57	8	75.88	74.30	-2	10,444	-0.02%
2018/09/18	1	71.60	1	73.30	73.90	0	10,448	0.00%
2018/09/17	14	74.36	8	73.94	74.70	6	10,570	0.06%
2018/09/14	0	0.00	2	71.80	72.10	-2	10,320	-0.02%
2018/09/13	1	66.60	1	66.20	65.60	0	10,254	0.00%
2018/09/12	13	65.58	9	64.91	64.40	4	10,255	0.04%
2018/09/11	6	69.95	6	69.80	69.50	0	10,055	0.00%
2018/09/10	4	69.75	3	72.70	69.50	1	9,872	0.01%
2018/09/07	2	77.20	46	77.23	77.20	-44	9,740	-0.45%
2018/09/03	5	85.68	0	0.00	83.80	5	10,218	0.05%
2018/08/29	1	87.40	0	0.00	87.40	1	11,085	0.01%
2018/08/28	1	87.50	2	87.55	87.40	-1	11,507	-0.01%
2018/08/27	2	85.80	3	88.20	88.20	-1	11,612	-0.01%
2018/08/24	5	83.10	0	0.00	84.50	5	11,737	0.04%
2018/08/23	2	86.80	8	86.80	85.20	-6	12,123	-0.05%
2018/08/22	2	83.40	1	84.30	87.30	1	12,328	0.01%
2018/08/21	0.1	86.40	5	86.50	86.60	-4.9	12,292	-0.04%
2018/08/20	0	0.00	15	83.19	84.20	-15	12,374	-0.12%
2018/08/17	7	93.20	1	92.50	90.20	6	12,304	0.05%
2018/08/16	1	92.00	1	92.80	92.80	0	12,390	0.00%
2018/08/15	5	90.80	5	89.88	90.30	0	12,514	0.00%
2018/08/14	2	89.00	5	89.98	91.50	-3	12,602	-0.02%
2018/08/13	13	88.36	4	86.08	88.40	9	12,638	0.07%
2018/08/10	4	95.03	1	93.50	93.00	3	12,649	0.02%
2018/08/09	0	0.00	4	96.78	96.10	-4	12,911	-0.03%
2018/08/08	5	97.56	4	98.33	95.60	1	13,595	0.01%
2018/08/07	2	102.50	2	102.00	102.50	0	13,996	0.00%
2018/08/06	1	96.10	2	98.50	99.50	-1	14,580	-0.01%
2018/08/03	2	96.30	12	95.28	97.00	-10	15,125	-0.07%
2018/08/02	5	95.14	17	96.42	92.00	-12	15,089	-0.08%
2018/08/01	6	100.13	7	99.01	99.20	-1	15,010	-0.01%
2018/07/30	3	109.33	0	0.00	107.00	3	15,173	0.02%
2018/07/27	2	110.00	2	113.00	113.00	0	15,325	0.00%
2018/07/26	2	113.00	2	112.50	110.00	0	15,574	0.00%
2018/07/24	0	0.00	1	110.50	112.00	-1	15,928	-0.01%
2018/07/23	10	109.25	0	0.00	108.00	10	16,091	0.06%
2018/07/20	1	114.00	0	0.00	115.00	1	16,295	0.01%
2018/07/19	0	0.00	2	115.25	115.50	-2	16,418	-0.01%
2018/07/18	1	113.00	1	111.50	109.50	0	16,549	0.00%
2018/07/17	4	115.00	4	115.38	115.00	0	16,632	0.00%
2018/07/16	2	115.25	2	116.75	116.50	0	16,937	0.00%
2018/07/13	0	0.00	3	117.00	114.50	-3	17,483	-0.02%
2018/07/12	1	113.00	1	114.00	116.00	0	17,768	0.00%
2018/07/11	1	113.50	0	0.00	113.00	1	18,121	0.01%
2018/07/10	9	115.89	1	116.50	115.00	8	18,706	0.04%
2018/07/09	7	114.29	5	114.60	114.00	2	19,373	0.01%
2018/07/06	3	109.50	25	112.04	117.50	-22	19,510	-0.11%
2018/07/05	11	107.00	22	108.61	107.00	-11	19,568	-0.06%
2018/07/04	0	0.00	4	106.13	107.00	-4	19,769	-0.02%
2018/07/03	7	116.36	7	117.07	115.50	0	20,025	0.00%
2018/06/29	2	122.25	1	124.00	123.00	1	19,974	0.01%
2018/06/28	4	124.50	0	0.00	123.00	4	20,003	0.02%
2018/06/27	13	126.81	16	125.31	128.00	-3	20,283	-0.01%
2018/06/26	39	128.32	21	129.17	125.00	18	20,572	0.09%
2018/06/25	3	123.50	23	122.07	127.00	-20	20,422	-0.10%
2018/06/22	21	124.48	10	125.00	124.00	11	20,571	0.05%
2018/06/21	0	0.00	4	128.38	129.00	-4	20,592	-0.02%
2018/06/20	14	122.71	11	120.45	123.00	3	20,819	0.01%
2018/06/19	23	124.37	0	0.00	124.00	23	21,083	0.11%
2018/06/14	3	126.00	1	127.00	127.50	2	21,757	0.01%
2018/06/13	21	128.76	12	126.46	127.50	9	22,584	0.04%
2018/06/12	9	129.00	11	129.27	128.00	-2	22,755	-0.01%
2018/06/11	1	123.00	6	123.92	125.50	-5	22,574	-0.02%
2018/06/08	18	118.56	189	121.80	120.50	-171	22,440	-0.76%	大賣/鉅額交易
2018/06/07	14	125.50	8	125.31	125.00	6	22,077	0.03%
2018/06/06	14	126.86	21	123.71	128.00	-7	22,058	-0.03%
2018/06/05	35	129.46	5	131.00	122.50	30	21,956	0.14%
2018/06/04	7	135.71	5	137.50	136.00	2	21,514	0.01%
2018/06/01	24	137.83	12	139.92	137.00	12	21,474	0.06%
2018/05/31	17	145.65	26	146.67	141.00	-9	21,435	-0.04%
2018/05/30	13	143.81	20	143.93	143.00	-7	20,992	-0.03%
2018/05/29	3	143.33	7.2	144.11	143.00	-4.2	20,769	-0.02%
2018/05/28	16	142.53	17.1	143.23	142.00	-1.1	20,607	-0.01%
2018/05/25	6	139.75	5	140.00	140.00	1	20,488	0.00%
2018/05/24	7	137.21	9	137.17	138.00	-2	20,424	-0.01%
2018/05/23	12	139.25	11	137.77	137.00	1	20,377	0.00%
2018/05/22	14	139.68	3	136.83	136.50	11	20,225	0.05%
2018/05/21	12	139.71	2.5	139.70	141.00	9.5	20,225	0.05%
2018/05/18	3	139.00	5	138.70	139.00	-2	20,217	-0.01%
2018/05/17	16.5	140.05	23	139.52	136.50	-6.5	20,166	-0.03%
2018/05/16	32	146.17	35	144.90	141.50	-3	20,054	-0.01%
2018/05/15	21	144.17	16.5	142.58	141.00	4.5	19,651	0.02%
2018/05/14	13	144.88	75	148.88	151.00	-62	19,438	-0.32%
2018/05/11	26	139.15	15	139.33	137.50	11	18,840	0.06%
2018/05/10	6	132.42	10	131.80	135.50	-4	18,366	-0.02%
2018/05/09	13	133.92	11	132.50	131.00	2	18,655	0.01%
2018/05/08	16	134.41	14	133.21	132.00	2	18,633	0.01%
2018/05/07	13	128.38	25	131.54	131.00	-12	18,638	-0.06%
2018/05/04	34	129.62	31	126.84	127.00	3	18,647	0.02%
2018/05/03	24	134.77	19	132.21	130.50	5	19,036	0.03%
2018/05/02	12	134.17	6	134.75	134.50	6	19,101	0.03%
2018/04/30	2	129.50	10	129.50	129.00	-8	19,276	-0.04%
2018/04/27	2	132.75	1	135.00	131.00	1	19,738	0.01%
2018/04/26	6	126.00	19	129.89	128.50	-13	20,196	-0.06%
2018/04/25	16	123.28	38	123.08	124.00	-22	20,437	-0.11%
2018/04/24	12.5	120.78	4	122.00	120.50	8.5	20,453	0.04%
2018/04/23	17	134.47	13	133.69	128.00	4	20,274	0.02%
2018/04/20	31	134.23	3	133.67	133.00	28	20,187	0.14%
2018/04/19	43	137.34	40	138.73	138.50	3	19,928	0.02%
2018/04/18	24	131.21	11.5	130.13	133.00	12.5	19,375	0.06%
2018/04/17	16	134.84	27	132.74	127.50	-11	19,068	-0.06%
2018/04/16	38	133.49	19	134.76	139.00	19	18,751	0.10%
2018/04/13	21	125.43	28	129.14	130.00	-7	18,183	-0.04%
2018/04/12	11	118.45	9	119.00	120.00	2	17,461	0.01%
2018/04/11	19	118.29	17	119.12	116.50	2	17,297	0.01%
2018/04/10	46	116.96	7	116.64	115.50	39	17,082	0.23%
2018/04/09	17	108.50	16	110.16	115.50	1	17,027	0.01%
2018/04/03	0	0.00	2	106.75	105.50	-2	16,574	-0.01%
2018/04/02	55	105.59	50	106.00	105.00	5	16,475	0.03%
2018/03/31	12	105.92	11	106.50	106.50	1	16,428	0.01%
2018/03/30	53	109.62	115	107.73	107.50	-62	16,426	-0.38%	大賣/
2018/03/29	102	107.50	21	108.40	107.50	81	16,147	0.50%	大買/
2018/03/28	1	102.00	0	0.00	102.00	1	15,663	0.01%
2018/03/27	111	104.51	106	104.50	104.50	5	15,543	0.03%	大買/大賣/
2018/03/26	2	100.25	12	99.74	100.50	-10	15,389	-0.06%
2018/03/23	19	100.34	103	99.99	99.10	-84	15,300	-0.55%	大賣/
2018/03/22	134	110.24	12	109.88	105.50	122	14,998	0.81%	大買/鉅額交易
2018/03/21	13	108.77	3	108.17	107.00	10	14,641	0.07%
2018/03/20	18	108.39	5	108.80	111.00	13	14,362	0.09%
2018/03/19	111	105.57	118.1	105.72	105.50	-7.1	13,950	-0.05%	大買/大賣/
2018/03/16	3	99.10	12	99.07	98.80	-9	13,064	-0.07%
2018/03/15	2	96.50	4	95.85	96.10	-2	12,772	-0.02%
2018/03/14	2	95.95	1	95.80	95.80	1	12,853	0.01%
2018/03/13	9	99.03	8	97.83	97.20	1	13,013	0.01%
2018/03/12	11	97.65	112	97.66	97.30	-101	13,020	-0.78%	大賣/鉅額交易
2018/03/09	103	94.73	18	95.18	95.60	85	12,930	0.66%	大買/
2018/03/08	7	92.26	5	91.60	91.80	2	12,835	0.02%
2018/03/07	1	92.00	12	91.33	90.90	-11	12,893	-0.09%
2018/03/06	10	91.30	4	90.98	91.50	6	13,000	0.05%
2018/03/05	2	87.90	0	0.00	87.50	2	13,032	0.02%
2018/03/02	1	88.10	1	88.50	88.90	0	13,097	0.00%
2018/03/01	8	89.86	2	89.00	89.10	6	13,126	0.05%
2018/02/27	10	90.75	0	0.00	89.80	10	13,196	0.08%
2018/02/26	1	90.60	0	0.00	90.80	1	13,182	0.01%
2018/02/23	10	94.85	4	93.73	92.30	6	13,170	0.05%
2018/02/22	10	92.94	3	93.37	93.60	7	13,360	0.05%
2018/02/21	4	93.63	2	93.40	93.80	2	13,935	0.01%
2018/02/12	27	88.24	4	88.90	88.00	23	13,860	0.17%
2018/02/09	1	90.00	2	90.95	89.00	-1	13,859	-0.01%
2018/02/08	263	93.76	291	95.43	93.70	-28	13,774	-0.20%	大買/大賣/
2018/02/07	23	98.87	14	98.38	96.10	9	13,596	0.07%
2018/02/06	46	91.77	1	92.50	92.50	45	13,462	0.33%
2018/02/05	13	99.07	5	100.14	101.50	8	13,530	0.06%
2018/02/02	151	99.91	158	99.71	99.90	-7	13,821	-0.05%	大買/大賣/
2018/02/01	214	105.65	563.3	102.02	102.00	-349.3	13,956	-2.50%	大買/大賣/鉅額交易
2018/01/31	7	100.84	3	99.57	101.50	4	13,751	0.03%
2018/01/30	107	99.87	110	100.46	100.50	-3	13,742	-0.02%	大買/大賣/
2018/01/29	12	98.25	66	99.08	99.50	-54	13,513	-0.40%
2018/01/26	163	101.67	86	94.74	94.40	77	13,519	0.57%	大買/
2018/01/25	5	98.84	6	98.82	100.00	-1	13,241	-0.01%
2018/01/24	22	98.85	25	99.24	99.00	-3	13,005	-0.02%
2018/01/23	109	99.46	113.3	97.49	97.50	-4.3	12,675	-0.03%	大買/大賣/
2018/01/22	153	92.99	163	97.40	97.60	-10	12,323	-0.08%	大買/大賣/
2018/01/19	167	86.10	175.4	88.51	88.80	-8.4	12,166	-0.07%	大買/大賣/
2018/01/18	108	83.09	105	83.72	83.70	3	11,858	0.03%	大買/大賣/
2018/01/16	102	82.49	102	81.58	81.50	0	12,388	0.00%	大買/大賣/
2018/01/15	101	82.00	105	81.89	81.90	-4	12,650	-0.03%	大買/大賣/
2018/01/12	150	80.07	151	79.88	80.00	-1	13,230	-0.01%	大買/大賣/
2018/01/11	101	79.50	100	79.10	79.10	1	13,565	0.01%	大買/
2018/01/10	115	81.41	100	79.40	79.00	15	13,939	0.11%	大買/
2018/01/09	165	82.90	166	81.52	81.50	-1	14,253	-0.01%	大買/大賣/
2018/01/08	0	0.00	6	81.45	81.20	-6	14,810	-0.04%
2018/01/05	168	83.50	175	82.53	81.70	-7	15,666	-0.04%	大買/大賣/
2018/01/04	159	81.76	166	81.35	81.40	-7	16,200	-0.04%	大買/大賣/
2018/01/03	160	78.06	174	81.31	81.60	-14	16,207	-0.09%	大買/大賣/
2018/01/02	110	76.23	100	76.20	76.30	10	16,057	0.06%	大買/