中美晶 (5483)-永豐金-中和券商分點個股進出

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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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	30	198.00	30	196.00	192.50	0	7,644	0.00%
2024/05/02	0	194.00	3	194.00	196.00	-3	7,677	-0.04%
2024/04/30	0	194.50	3	196.00	195.50	-3	7,715	-0.04%
2024/04/26	1	191.50	0	0.00	192.50	1	7,809	0.01%
2024/04/25	0.1	192.41	0	0.00	191.50	0.1	7,832	0.00%
2024/04/24	9	194.50	2.1	193.55	194.00	7	7,903	0.09%
2024/04/23	0	189.50	0	0.00	188.50	0	7,969	0.00%
2024/04/22	0.2	189.29	0	0.00	188.50	0.2	8,055	0.00%
2024/04/19	2.2	193.39	0	0.00	192.00	2.2	8,008	0.03%
2024/04/18	1.1	199.51	1	200.50	199.50	0	7,978	0.00%
2024/04/17	0	203.00	0.1	202.72	202.00	-0.1	8,054	0.00%
2024/04/16	3.7	199.91	0.1	200.83	199.00	3.6	8,071	0.04%
2024/04/15	2	208.75	0	0.00	208.50	2	7,963	0.03%
2024/04/12	2.1	210.53	1	213.00	211.50	1.1	7,933	0.01%
2024/04/10	1	211.50	0	0.00	211.00	1	8,052	0.01%
2024/04/09	3	210.67	0	0.00	210.50	3	8,170	0.04%
2024/04/08	1	210.50	0	0.00	210.50	1	8,228	0.01%
2024/04/03	0	211.50	0	0.00	211.00	0	8,250	0.00%
2024/04/02	2	209.25	2	209.75	209.50	0	8,294	0.00%
2024/04/01	27.2	209.52	25	212.00	208.00	2.2	8,371	0.03%
2024/03/29	2.4	211.28	2.1	217.45	214.50	0.3	8,349	0.00%
2024/03/28	7.4	217.16	0.2	215.00	215.00	7.3	8,105	0.09%
2024/03/27	1	222.50	0	222.56	223.50	1	7,891	0.01%
2024/03/26	0.2	217.77	0.7	216.27	214.00	-0.5	7,710	-0.01%
2024/03/25	2.2	222.96	0.3	221.71	220.00	2	7,706	0.03%
2024/03/22	5.3	226.98	1	225.00	224.00	4.3	7,788	0.06%
2024/03/21	5.2	240.22	2	234.75	232.50	3.2	7,772	0.04%
2024/03/20	43.4	235.48	37.2	234.31	240.00	6.2	7,614	0.08%
2024/03/19	1	223.00	10.2	223.52	226.00	-9.2	7,048	-0.13%
2024/03/18	2.1	205.30	0	207.00	207.50	2.1	6,610	0.03%
2024/03/15	1	210.00	1.1	209.33	207.50	-0.1	6,664	0.00%
2024/03/14	5.3	216.16	24	209.25	208.50	-18.8	6,596	-0.28%
2024/03/13	1.8	216.72	3.9	218.05	215.50	-2.1	6,432	-0.03%
2024/03/12	3	211.67	1	213.00	214.50	2	6,260	0.03%
2024/03/11	3	209.83	2	210.50	209.00	1	6,205	0.02%
2024/03/08	27	204.69	18.2	210.69	209.00	8.8	6,145	0.14%
2024/03/07	4	199.50	2.2	200.50	200.50	1.9	5,714	0.03%
2024/03/06	0	0.00	1	196.50	197.00	-1	5,628	-0.02%
2024/03/05	2	194.27	7	195.93	197.00	-5	5,650	-0.09%
2024/03/04	1.1	192.53	1	192.50	193.50	0.1	5,690	0.00%
2024/03/01	2.2	190.22	1.2	190.83	189.50	1	5,804	0.02%
2024/02/27	0	0.00	0	188.50	186.00	0	5,798	0.00%
2024/02/26	1	188.50	0	0.00	188.00	1	5,791	0.02%
2024/02/23	0	0.00	2	189.00	187.00	-2	5,808	-0.03%
2024/02/21	0	0.00	1	187.00	185.50	-1	5,847	-0.02%
2024/02/19	1	184.00	0	0.00	184.50	1	5,904	0.02%
2024/02/16	0	181.50	0	0.00	184.00	0	5,919	0.00%
2024/02/15	2.3	184.96	0	183.50	184.00	2.3	5,927	0.04%
2024/02/05	0.2	191.89	2	191.00	192.00	-1.8	5,864	-0.03%
2024/01/31	0	0.00	0.3	193.00	192.00	-0.3	5,965	-0.01%
2024/01/30	4	192.38	0	0.00	192.50	4	5,984	0.07%
2024/01/26	0.1	193.00	0	0.00	192.50	0.1	6,078	0.00%
2024/01/25	4	196.50	4	198.00	195.00	0	6,152	0.00%
2024/01/24	2	201.00	3.8	202.37	203.50	-1.8	6,207	-0.03%
2024/01/23	0	0.00	4	199.50	201.00	-4	6,164	-0.06%
2024/01/22	1	195.50	0	196.50	196.00	1	6,117	0.02%
2024/01/18	1	191.00	3	192.50	195.50	-2	6,074	-0.03%
2024/01/17	3	191.83	0.2	194.00	191.00	2.8	5,984	0.05%
2024/01/16	3	194.50	2	196.00	196.00	1	5,862	0.02%
2024/01/15	1	199.50	0	0.00	201.00	1	5,754	0.02%
2024/01/12	0	0.00	3.2	197.50	200.00	-3.2	5,744	-0.05%
2024/01/11	1	199.00	9.1	200.22	200.00	-8	5,675	-0.14%
2024/01/09	1	193.00	2	192.75	193.00	-1	5,525	-0.02%
2024/01/08	3	190.84	2	192.75	192.50	1	5,490	0.02%
2024/01/05	6	193.00	5.8	189.57	191.50	0.2	5,465	0.00%
2024/01/04	11	193.32	5	191.50	191.50	6	5,417	0.11%
2024/01/03	2.8	193.36	2	193.00	193.00	0.8	5,373	0.01%
2024/01/02	2	194.00	0	195.00	201.00	2	5,226	0.04%
2023/12/29	0.3	193.60	0	193.00	196.00	0.2	5,147	0.00%
2023/12/28	33	196.08	31	196.26	196.00	2	5,112	0.04%
2023/12/27	1.2	199.46	5	200.10	200.50	-3.9	5,047	-0.08%
2023/12/26	4	199.63	7.3	203.34	207.50	-3.3	4,939	-0.07%
2023/12/25	2	197.00	3.4	198.59	198.50	-1.4	4,817	-0.03%
2023/12/22	1	197.50	1	197.50	199.00	0	4,744	0.00%
2023/12/21	0	0.00	2	198.50	198.50	-2	4,666	-0.04%
2023/12/20	15	198.53	11	197.91	198.00	4	4,595	0.09%
2023/12/19	4	198.00	3.2	198.88	200.50	0.8	4,467	0.02%
2023/12/18	2	200.50	10.3	201.28	200.50	-8.3	4,314	-0.19%
2023/12/15	13	196.92	13.1	197.42	197.50	-0.1	4,171	0.00%
2023/12/14	1	188.00	5	190.50	191.50	-4	3,986	-0.10%
2023/12/13	4	187.88	1	189.00	187.50	3	3,933	0.08%
2023/12/12	2	191.49	11.4	189.85	190.50	-9.4	3,934	-0.24%
2023/12/11	1	185.00	0	0.00	185.50	1	3,931	0.03%
2023/12/08	0	0.00	2	185.99	184.50	-2	3,926	-0.05%
2023/12/07	1	185.50	1	185.50	183.50	0	3,939	0.00%
2023/12/06	1	184.50	0	0.00	184.50	1	3,910	0.03%
2023/12/05	0	0.00	0	180.00	180.50	0	3,885	0.00%
2023/12/04	0	0.00	2	183.50	183.00	-2	3,840	-0.05%
2023/12/01	1.1	183.00	1	183.00	184.50	0	3,828	0.00%
2023/11/30	0	185.00	1	185.99	183.00	-1	3,797	-0.03%
2023/11/29	3.1	184.01	9.1	184.67	185.00	-6	3,750	-0.16%
2023/11/28	5	183.50	8.1	183.07	182.00	-3.1	3,641	-0.08%
2023/11/24	0	178.50	0.8	178.61	179.00	-0.7	3,449	-0.02%
2023/11/22	0	0.00	0	173.50	173.50	0	3,373	0.00%
2023/11/21	0	0.00	0	176.50	175.00	0	3,346	0.00%
2023/11/17	0.1	176.00	2	178.00	177.50	-1.9	3,321	-0.06%
2023/11/16	0	174.00	2.1	175.50	176.50	-2.1	3,282	-0.06%
2023/11/14	0	0.00	0.1	174.00	173.50	-0.1	3,212	0.00%
2023/11/10	0	0.00	0	173.50	175.00	0	3,157	0.00%
2023/11/08	2.2	173.49	0	0.00	172.50	2.2	3,184	0.07%
2023/11/06	0.1	174.50	1	176.00	175.00	-0.9	3,148	-0.03%
2023/11/03	1	172.00	0	171.50	173.00	1	3,136	0.03%
2023/11/02	2	171.25	9	171.22	173.00	-7	3,191	-0.22%
2023/11/01	0	0.00	2	167.75	170.00	-2	3,118	-0.06%
2023/10/31	0	163.50	0	0.00	163.50	0	3,015	0.00%
2023/10/30	0.2	163.99	2	165.00	164.50	-1.8	3,108	-0.06%
2023/10/27	0	161.00	0	0.00	161.50	0	3,136	0.00%
2023/10/26	1	160.00	0	0.00	159.00	1	3,209	0.03%
2023/10/25	0	163.00	0	0.00	162.50	0	3,262	0.00%
2023/10/24	0	0.00	3	161.50	161.00	-3	3,337	-0.09%
2023/10/23	0	161.00	0	0.00	161.50	0	3,490	0.00%
2023/10/20	0	0.00	4	161.50	161.50	-4	3,591	-0.11%
2023/10/19	5	161.70	2	162.50	162.50	3	3,703	0.08%
2023/10/18	0	0.00	8	165.00	163.50	-8	3,798	-0.21%
2023/10/16	10	166.25	8	166.44	166.00	2	4,055	0.05%
2023/10/13	0	0.00	1	165.98	166.00	-1	4,216	-0.02%
2023/10/12	9	166.39	5	165.30	166.50	4	4,350	0.09%
2023/10/11	6	163.25	0	0.00	164.50	6	4,611	0.13%
2023/10/06	0	0.00	1	161.00	161.50	-1	4,943	-0.02%
2023/10/02	0	0.00	10	160.20	162.00	-10	5,302	-0.19%
2023/09/26	1	157.50	0	0.00	157.00	1	5,314	0.02%
2023/09/25	0	160.50	0	0.00	160.50	0	5,316	0.00%
2023/09/22	8	158.50	0.1	159.50	160.00	8	5,350	0.15%
2023/09/21	0	159.50	0	0.00	158.00	0	5,345	0.00%
2023/09/19	0	0.00	4	164.50	163.50	-4	5,329	-0.08%
2023/09/15	0	166.50	1	166.50	166.50	-1	5,428	-0.02%
2023/09/14	0	0.00	0.1	165.00	164.00	-0.1	5,382	0.00%
2023/09/13	1	161.00	1	161.00	161.00	0	5,290	0.00%
2023/09/12	0	0.00	5	159.00	161.00	-5	5,355	-0.09%
2023/09/11	2	156.50	0	0.00	157.00	2	5,353	0.04%
2023/09/08	0	0.00	0.7	156.15	155.50	-0.7	5,383	-0.01%
2023/09/01	2	158.49	0	0.00	158.50	2	5,370	0.04%
2023/08/31	0.1	158.00	0	0.00	156.50	0.1	5,404	0.00%
2023/08/30	0	0.00	1	156.00	156.50	-1	5,424	-0.02%
2023/08/28	1	154.00	1	154.50	154.50	0	5,477	0.00%
2023/08/25	0	0.00	1	152.50	152.50	-1	5,505	-0.02%
2023/08/23	1	155.50	0	0.00	155.00	1	5,562	0.02%
2023/08/22	4	153.25	0	0.00	153.00	4	5,614	0.07%
2023/08/21	3	153.00	0	0.00	153.50	3	5,652	0.05%
2023/08/18	2.1	154.05	0	0.00	154.00	2.1	5,687	0.04%
2023/08/17	0	157.00	0	0.00	156.50	0	5,682	0.00%
2023/08/16	3.2	151.76	1	151.00	152.00	2.2	5,669	0.04%
2023/08/14	3.2	152.50	8	152.75	154.50	-4.8	5,662	-0.08%
2023/08/11	1	157.50	0	0.00	157.50	1	5,620	0.02%
2023/08/10	2	158.25	0	0.00	158.50	2	5,613	0.04%
2023/08/09	2.1	160.29	2	159.00	160.00	0.1	5,595	0.00%
2023/08/08	8	160.94	0	0.00	161.50	8	5,567	0.14%
2023/08/07	5	166.50	0	0.00	167.50	5	5,498	0.09%
2023/08/04	3	163.02	10	163.00	165.50	-7	5,469	-0.13%
2023/08/02	3.2	161.84	0	0.00	163.00	3.2	5,465	0.06%
2023/08/01	1	168.53	1	168.50	168.50	0	5,424	0.00%
2023/07/31	1	172.00	1	171.50	171.50	0	5,375	0.00%
2023/07/28	0	171.00	0	0.00	171.00	0	5,311	0.00%
2023/07/27	1	170.00	11	168.64	169.50	-10	5,230	-0.19%
2023/07/26	4.5	169.10	0	0.00	165.50	4.5	5,150	0.09%
2023/07/25	8	176.75	2.1	177.50	175.50	6	4,990	0.12%
2023/07/24	1	181.00	2	180.00	180.50	-1	4,881	-0.02%
2023/07/21	2	178.50	2	179.50	180.00	0	4,755	0.00%
2023/07/20	2	181.00	3	182.50	181.50	-1	4,673	-0.02%
2023/07/19	15	184.03	0	0.00	179.00	15	4,567	0.33%
2023/07/18	0.1	180.69	2	183.00	183.00	-1.9	4,378	-0.04%
2023/07/17	1.9	183.61	1.3	183.91	182.00	0.6	4,233	0.01%
2023/07/14	4.3	183.83	5.1	184.10	185.00	-0.8	4,107	-0.02%
2023/07/13	4	178.00	7.1	178.09	177.50	-3.1	3,826	-0.08%
2023/07/12	13.5	174.02	15.1	169.34	176.50	-1.6	3,439	-0.05%
2023/07/11	0	0.00	0	162.00	162.50	0	3,081	0.00%
2023/07/06	1	161.00	0	0.00	161.00	1	3,086	0.03%
2023/07/03	1	162.50	0	0.00	162.50	1	3,123	0.03%
2023/06/30	0	161.00	0	0.00	161.50	0	3,136	0.00%
2023/06/29	1	159.50	0	0.00	159.00	1	3,114	0.03%
2023/06/27	1	160.50	1	157.50	157.50	0	3,127	0.00%
2023/06/26	0	158.00	10	154.50	157.00	-10	3,104	-0.32%
2023/06/21	2	157.75	0	0.00	156.00	2	3,097	0.07%
2023/06/19	0.1	163.59	0	0.00	162.00	0.1	3,062	0.00%
2023/06/15	1	161.50	0	0.00	161.50	1	3,018	0.03%
2023/06/14	10	160.00	0.7	160.00	160.00	9.3	3,166	0.29%
2023/06/12	1	157.50	0	157.50	157.00	1	3,149	0.03%
2023/06/09	0	0.00	0	158.00	156.50	0	3,167	0.00%
2023/06/08	0	0.00	0	157.00	156.00	0	3,152	0.00%
2023/06/07	0	0.00	0	159.00	159.00	0	3,186	0.00%
2023/06/06	0	0.00	0	157.00	157.00	0	3,200	0.00%
2023/06/05	0	160.50	0	0.00	160.00	0	3,184	0.00%
2023/06/02	1	157.00	2	157.75	158.00	-1	3,186	-0.03%
2023/06/01	0	0.00	5	157.00	157.00	-5	3,168	-0.16%
2023/05/31	0	159.00	2	159.50	159.00	-2	3,155	-0.06%
2023/05/30	0.1	158.50	3	159.33	159.00	-2.9	3,136	-0.09%
2023/05/29	0.1	160.08	0	160.33	159.50	0.1	3,164	0.00%
2023/05/26	6	157.00	0	0.00	158.50	6	3,150	0.19%
2023/05/25	0	0.00	1	156.50	156.50	-1	3,128	-0.03%
2023/05/22	0	0.00	4	150.51	153.00	-4	3,047	-0.13%
2023/05/19	2	152.25	0	0.00	151.00	2	3,023	0.07%
2023/05/18	1	151.50	4	152.25	152.50	-3	3,002	-0.10%
2023/05/16	0	0.00	7	149.07	148.50	-7	2,967	-0.24%
2023/05/11	2	148.26	3	150.00	146.50	-1	2,950	-0.03%
2023/05/10	6	151.00	0	0.00	151.00	6	2,928	0.21%
2023/05/09	5	152.10	0	0.00	151.00	5	2,947	0.17%
2023/05/08	4	152.38	2	153.50	154.50	2	2,946	0.07%
2023/05/04	1	145.50	1	145.00	145.00	0	2,945	0.00%
2023/05/03	0.1	147.50	0.2	148.00	147.00	-0.1	2,980	0.00%
2023/05/02	0.1	148.91	0	0.00	150.00	0.1	3,042	0.00%
2023/04/28	2.1	148.02	1	147.50	147.50	1.1	3,118	0.03%
2023/04/27	1	143.00	1	145.50	146.50	0	3,122	0.00%
2023/04/26	0	143.50	3	143.00	144.50	-3	3,125	-0.10%
2023/04/25	3	145.17	0	0.00	144.00	3	3,132	0.10%
2023/04/20	3	150.00	0	0.00	149.00	3	3,261	0.09%
2023/04/19	4	152.13	0	0.00	151.50	4	3,293	0.12%
2023/04/18	1	154.00	0	0.00	153.00	1	3,307	0.03%
2023/04/14	0	156.50	0	0.00	155.50	0	3,329	0.00%
2023/04/12	0	0.00	1	157.50	156.00	-1	3,362	-0.03%
2023/04/11	2	158.00	2	157.75	157.00	0	3,357	0.00%
2023/04/07	1	154.50	0.1	154.50	154.50	0.9	3,330	0.03%
2023/04/06	1	153.50	0	0.00	152.50	1	3,321	0.03%
2023/03/31	1	156.50	3	157.33	156.00	-2	3,311	-0.06%
2023/03/30	0	0.00	1	157.00	156.50	-1	3,324	-0.03%
2023/03/27	0	0.00	0.1	157.00	157.00	-0.1	3,461	0.00%
2023/03/24	2.2	155.77	0	0.00	156.50	2.2	3,506	0.06%
2023/03/23	2	155.50	1	154.50	155.50	1	3,508	0.03%
2023/03/22	0	0.00	2	153.50	154.00	-2	3,486	-0.06%
2023/03/20	5	152.00	1	152.50	152.00	4	3,439	0.12%
2023/03/17	6.1	154.26	0.1	155.00	154.00	5.9	3,404	0.17%
2023/03/16	0.1	159.00	0	0.00	159.00	0.1	3,238	0.00%
2023/03/10	0	0.00	0.1	157.00	156.00	-0.1	3,232	0.00%
2023/03/08	0	0.00	0.1	161.00	162.00	-0.1	3,232	0.00%
2023/03/07	0	161.50	0	0.00	161.50	0	3,229	0.00%
2023/03/06	0	0.00	2	159.50	159.50	-2	3,222	-0.06%
2023/03/01	1	153.00	0	0.00	159.50	1	3,243	0.03%
2023/02/24	1	159.51	0	161.17	159.00	1	3,199	0.03%
2023/02/23	0	0.00	0	163.50	164.50	0	3,185	0.00%
2023/02/17	0	160.00	0	0.00	161.00	0	3,612	0.00%
2023/02/15	0.1	159.00	0	159.00	157.50	0.1	3,886	0.00%
2023/02/07	0	162.00	1.3	163.84	163.00	-1.2	4,319	-0.03%
2023/02/06	0.1	160.17	0.4	160.63	159.50	-0.3	4,351	-0.01%
2023/02/03	1.2	166.08	0.1	165.50	165.50	1.1	4,322	0.03%
2023/02/02	2	167.50	1	167.49	168.00	1	4,322	0.02%
2023/02/01	0	0.00	10.5	165.00	165.00	-10.5	4,318	-0.24%
2023/01/31	3	163.50	4	164.13	162.50	-1	4,290	-0.02%
2023/01/30	0	0.00	1	160.50	160.50	-1	4,233	-0.02%
2023/01/17	0	0.00	0	154.50	156.00	0	4,179	0.00%
2023/01/13	0	0.00	0	156.00	155.00	0	4,252	0.00%
2023/01/11	0	0.00	1	160.03	161.50	-1	4,273	-0.02%
2023/01/09	0	0.00	0.1	155.50	156.00	-0.1	4,184	0.00%
2023/01/06	0	0.00	2	150.75	150.50	-2	4,186	-0.05%
2023/01/05	0	0.00	1	146.52	146.50	-1	4,272	-0.02%
2023/01/04	1	145.50	0	0.00	145.00	1	4,313	0.02%
2023/01/03	0	141.50	0	0.00	145.50	0	4,428	0.00%
2022/12/30	0	0.00	1	139.50	139.50	-1	4,437	-0.02%
2022/12/29	0	138.00	0	0.00	138.50	0	4,461	0.00%
2022/12/28	1	139.00	1	138.00	138.00	0	4,519	0.00%
2022/12/27	0.1	145.00	0	145.00	143.50	0.1	4,532	0.00%
2022/12/26	1	143.00	1	143.00	143.00	0	4,613	0.00%
2022/12/23	1	142.49	1	142.00	143.50	0	4,740	0.00%
2022/12/22	0	0.00	0	146.50	145.50	0	4,824	0.00%
2022/12/21	4	143.63	3.1	143.57	143.00	0.9	4,939	0.02%
2022/12/20	0	0.00	0	151.50	144.00	0	5,049	0.00%
2022/12/19	1	151.50	1	152.48	153.50	0	5,032	0.00%
2022/12/16	3	154.00	0	0.00	153.50	3	5,039	0.06%
2022/12/15	10	157.50	10	159.00	158.50	0	4,993	0.00%
2022/12/13	1	153.00	1	153.50	153.00	0	5,036	0.00%
2022/12/09	1	156.50	1	155.00	154.50	0	5,071	0.00%
2022/12/08	8	154.00	0	0.00	155.50	8	5,073	0.16%
2022/12/01	2	163.00	2	161.00	161.00	0	5,195	0.00%
2022/11/30	1	157.50	2	158.25	159.00	-1	5,157	-0.02%
2022/11/29	1	156.00	1	156.00	156.00	0	5,186	0.00%
2022/11/25	0	0.00	1	158.00	158.00	-1	5,199	-0.02%
2022/11/24	2	161.50	2	160.50	160.50	0	5,219	0.00%
2022/11/23	0	158.00	0	0.00	159.50	0	5,266	0.00%
2022/11/21	0	157.00	1	157.00	157.00	-1	5,321	-0.02%
2022/11/18	2	161.00	4	156.75	156.50	-2	5,346	-0.04%
2022/11/17	1	160.50	1	162.00	162.00	0	5,279	0.00%
2022/11/16	5	158.50	10	159.50	162.00	-5	5,259	-0.10%
2022/11/15	3	157.17	7.9	160.76	162.00	-4.9	5,155	-0.09%
2022/11/14	1	156.44	1.1	154.05	155.50	-0.1	5,060	0.00%
2022/11/11	6	156.25	7.3	156.16	155.00	-1.3	5,034	-0.02%
2022/11/10	12	145.75	4	144.75	147.00	8	4,979	0.16%
2022/11/09	3	141.50	7	141.57	142.00	-4	4,940	-0.08%
2022/11/08	3	139.67	3	139.50	139.00	0	4,940	0.00%
2022/11/07	10	133.05	22.3	135.81	137.50	-12.3	4,873	-0.25%
2022/11/04	0	0.00	0	131.00	130.50	0	4,890	0.00%
2022/11/03	5	126.10	4	127.50	127.50	1	4,889	0.02%
2022/11/02	3	127.00	20	129.85	127.00	-17	4,998	-0.34%
2022/10/28	0.2	122.50	0	0.00	121.50	0.2	5,237	0.00%
2022/10/27	0.1	124.50	0	0.00	125.50	0.1	5,201	0.00%
2022/10/21	5	121.30	5	121.00	121.00	0	5,162	0.00%
2022/10/20	0.2	121.50	0	0.00	121.50	0.2	5,159	0.00%
2022/10/19	0	121.50	0	0.00	120.50	0	5,171	0.00%
2022/10/17	0	117.00	0	0.00	121.50	0	5,242	0.00%
2022/10/13	0.3	117.57	0	0.00	117.00	0.3	5,300	0.01%
2022/10/12	1	125.00	0	0.00	123.00	1	5,252	0.02%
2022/10/11	0	124.00	0	0.00	122.00	0	5,282	0.00%
2022/10/07	1.1	135.42	0	0.00	131.00	1.1	5,208	0.02%
2022/10/05	0	138.00	1	135.50	135.50	-1	5,209	-0.02%
2022/10/04	1	133.00	1	133.50	133.00	0	5,177	0.00%
2022/09/30	5.3	130.99	0	0.00	131.00	5.3	5,141	0.10%
2022/09/29	3	133.83	0.2	133.00	131.00	2.9	5,093	0.06%
2022/09/28	0.2	137.26	3	134.83	132.00	-2.8	5,042	-0.06%
2022/09/27	3.5	138.56	0	0.00	140.50	3.5	4,938	0.07%
2022/09/26	0.1	148.79	0	0.00	148.50	0.1	4,850	0.00%
2022/09/21	19.1	158.00	0	0.00	157.00	19.1	4,917	0.39%
2022/09/20	1	161.50	1	161.50	161.50	0	4,902	0.00%
2022/09/13	0	0.00	1	168.00	167.00	-1	5,132	-0.02%
2022/09/12	0	0.00	1.2	168.42	168.50	-1.2	5,211	-0.02%
2022/09/08	0	0.00	0	163.50	163.50	0	5,360	0.00%
2022/09/07	0	157.50	0	0.00	158.50	0	5,372	0.00%
2022/09/05	0	162.00	0	0.00	162.00	0	5,435	0.00%
2022/09/02	0	166.00	0.1	166.00	166.00	-0.1	5,510	0.00%
2022/09/01	0	164.25	0	0.00	164.50	0	5,499	0.00%
2022/08/31	1	167.00	2	168.00	167.50	-1	5,561	-0.02%
2022/08/30	0.1	167.50	0	0.00	168.00	0.1	5,559	0.00%
2022/08/29	0	161.50	0	0.00	161.00	0	5,496	0.00%
2022/08/25	3	167.00	2	167.25	167.00	1	5,535	0.02%
2022/08/24	0	0.00	2	166.00	164.00	-2	5,560	-0.04%
2022/08/23	1	162.97	1	164.50	166.00	0	5,648	0.00%
2022/08/19	4	168.50	0	0.00	166.00	4	5,751	0.07%
2022/08/18	2	168.00	1	167.50	169.00	1	5,698	0.02%
2022/08/17	12	164.71	12	167.50	167.50	0	5,659	0.00%
2022/08/16	1	163.50	14	162.93	163.00	-13	5,586	-0.23%
2022/08/15	1	160.00	2	161.25	160.00	-1	5,515	-0.02%
2022/08/12	0	0.00	1	162.50	161.50	-1	5,470	-0.02%
2022/08/11	1	161.00	2	160.00	161.00	-1	5,467	-0.02%
2022/08/10	0	0.00	1	157.00	156.50	-1	5,418	-0.02%
2022/08/09	1	154.50	2	154.50	155.50	-1	5,402	-0.02%
2022/08/08	0.2	150.95	1	151.50	151.50	-0.8	5,417	-0.01%
2022/08/05	8	143.50	3	146.67	149.00	5	5,544	0.09%
2022/08/04	1	138.49	1	138.50	139.00	0	5,368	0.00%
2022/08/01	0	0.00	1	142.00	141.50	-1	5,424	-0.02%
2022/07/27	0	0.00	1	139.50	143.00	-1	5,713	-0.02%
2022/07/25	5	145.00	0	0.00	145.00	5	5,727	0.09%
2022/07/22	1	146.50	6	146.33	146.00	-5	5,808	-0.09%
2022/07/21	0	0.00	2	145.00	145.50	-2	5,817	-0.03%
2022/07/20	2	141.50	3	142.00	142.00	-1	5,829	-0.02%
2022/07/19	0	139.50	0	0.00	139.00	0	5,823	0.00%
2022/07/18	3	142.00	1	143.50	144.50	2	5,848	0.03%
2022/07/15	1	141.00	1	141.50	141.00	0	5,809	0.00%
2022/07/13	1	139.00	0	0.00	138.50	1	5,750	0.02%
2022/07/12	1	137.50	1	138.00	136.50	0	5,740	0.00%
2022/07/11	1	142.00	0	0.00	141.00	1	5,750	0.02%
2022/07/08	0	0.00	1	142.50	140.50	-1	5,736	-0.02%
2022/07/06	0	134.50	4	133.50	133.00	-4	5,828	-0.07%
2022/07/05	0	136.00	0	0.00	138.00	0	5,852	0.00%
2022/07/04	4	137.37	0	0.00	137.50	4	5,854	0.07%
2022/07/01	1	138.45	2	139.75	139.00	-1	5,867	-0.02%
2022/06/30	0	0.00	1	141.00	141.00	-1	5,781	-0.02%
2022/06/29	0	0.00	2	144.00	145.50	-2	5,775	-0.03%
2022/06/28	3	147.17	0	0.00	146.50	3	5,780	0.05%
2022/06/27	2	151.25	0	0.00	152.00	2	5,782	0.03%
2022/06/24	3	145.33	1	146.00	147.00	2	5,751	0.03%
2022/06/23	1	140.01	1	143.50	143.50	0	5,748	0.00%
2022/06/22	1	144.51	1	144.00	143.00	0	5,747	0.00%
2022/06/21	1	144.50	1	144.00	146.50	0	5,723	0.00%
2022/06/20	1	142.54	1	142.50	142.50	0	5,801	0.00%
2022/06/17	16	148.00	15	153.50	150.00	1	5,724	0.02%
2022/06/16	2	158.50	0	0.00	156.50	2	5,598	0.04%
2022/06/15	0.1	161.00	1	161.00	162.00	-1	5,656	-0.02%
2022/06/14	0.1	159.58	1	160.00	160.50	-0.9	5,814	-0.02%
2022/06/13	0.1	163.42	0	0.00	161.50	0.1	5,805	0.00%
2022/06/10	2	171.00	0	0.00	171.00	2	5,781	0.03%
2022/06/09	2	172.25	1	173.00	173.00	1	5,831	0.02%
2022/06/08	0	0.00	4	170.13	170.00	-4	5,773	-0.07%
2022/06/06	5	170.50	0.1	170.00	171.00	5	5,863	0.08%
2022/06/02	0	170.50	0	0.00	170.00	0	5,915	0.00%
2022/06/01	1	171.00	1	170.50	169.50	0	6,035	0.00%
2022/05/31	1	171.00	0	0.00	172.50	1	5,993	0.02%
2022/05/30	1	169.50	1	168.50	170.50	0	5,949	0.00%
2022/05/27	1	162.50	0.1	163.50	162.00	1	5,795	0.02%
2022/05/26	1	162.00	0	0.00	159.00	1	5,807	0.02%
2022/05/23	1	164.00	0	0.00	162.50	1	5,895	0.02%
2022/05/20	0	162.50	0	0.00	163.50	0	5,960	0.00%
2022/05/19	0.1	161.29	0	0.00	162.50	0.1	5,962	0.00%
2022/05/18	1	166.00	2	165.25	164.50	-1	5,926	-0.02%
2022/05/16	1	161.00	2	163.00	158.50	-1	5,876	-0.02%
2022/05/13	3	161.83	2	158.25	160.50	1	5,791	0.02%
2022/05/12	3	154.32	2	153.50	152.00	1	5,708	0.02%
2022/05/11	0	154.00	0	0.00	155.00	0	5,794	0.00%
2022/05/10	0.1	153.50	0	0.00	155.00	0.1	5,921	0.00%
2022/05/09	0	151.50	0	0.00	151.00	0	6,010	0.00%
2022/05/06	0.7	155.66	1	155.50	156.00	-0.3	6,134	-0.01%
2022/05/04	2	153.00	1	153.00	153.00	1	6,409	0.02%
2022/04/29	1	149.50	2	150.75	149.00	-1	6,481	-0.02%
2022/04/28	1.6	145.72	2	147.00	146.50	-0.4	6,540	-0.01%
2022/04/27	1.1	138.54	3	139.83	145.00	-2	6,504	-0.03%
2022/04/26	1	147.57	0	0.00	146.00	1	6,482	0.02%
2022/04/25	1	147.04	3	145.83	148.00	-2	6,546	-0.03%
2022/04/22	0.1	154.08	1	154.50	152.50	-0.9	6,512	-0.01%
2022/04/21	1	159.00	0	0.00	157.50	1	6,574	0.02%
2022/04/19	1.1	158.92	0	0.00	156.50	1.1	6,912	0.02%
2022/04/15	1	156.02	5	156.50	156.00	-4	7,085	-0.06%
2022/04/14	0	162.50	0	0.00	161.50	0	7,253	0.00%
2022/04/13	3	161.50	0	0.00	162.50	3	7,328	0.04%
2022/04/12	3.6	160.27	2	158.50	159.50	1.6	7,483	0.02%
2022/04/11	1.1	165.20	0	0.00	165.50	1.1	7,609	0.01%
2022/04/08	3	170.50	0	0.00	172.00	3	7,770	0.04%
2022/04/07	2	171.75	1	173.00	171.50	1	7,741	0.01%
2022/04/06	0	172.50	0	0.00	171.50	0	7,763	0.00%
2022/04/01	0.1	175.00	0	0.00	176.50	0.1	7,802	0.00%
2022/03/31	2	176.50	1	176.00	177.00	1	7,894	0.01%
2022/03/29	0	0.00	0	178.00	176.50	0	8,113	0.00%
2022/03/28	0	177.50	1	177.50	176.50	-1	8,132	-0.01%
2022/03/25	2.1	181.22	0	0.00	179.50	2.1	8,152	0.03%
2022/03/24	1	181.00	2	181.50	183.00	-1	8,147	-0.01%
2022/03/23	4	181.75	0	0.00	182.00	4	8,170	0.05%
2022/03/21	0	178.00	0	178.50	178.50	0	8,264	0.00%
2022/03/18	2	177.50	0	0.00	177.50	2	8,286	0.02%
2022/03/17	3	178.50	2	176.25	180.00	1	8,312	0.01%
2022/03/16	0	0.00	3	169.00	170.50	-3	8,352	-0.04%
2022/03/15	6.1	166.83	0	0.00	166.00	6.1	8,477	0.07%
2022/03/14	0	0.00	3	175.83	173.00	-3	8,660	-0.03%
2022/03/11	0	0.00	1	171.50	171.50	-1	8,657	-0.01%
2022/03/10	2	176.00	1	178.00	174.50	1	8,672	0.01%
2022/03/09	2	172.00	0	0.00	172.50	2	8,760	0.02%
2022/03/08	16.7	171.87	15	174.00	169.00	1.7	8,757	0.02%
2022/03/07	6.1	171.11	1	176.50	173.00	5.1	8,744	0.06%
2022/03/04	6.3	181.88	1.1	181.20	183.00	5.2	8,684	0.06%
2022/03/03	4	183.63	3	186.50	183.50	1	8,852	0.01%
2022/03/02	4.1	184.49	0	0.00	185.00	4.1	8,955	0.05%
2022/03/01	1	185.50	0	0.00	187.00	1	9,107	0.01%
2022/02/24	1.5	186.25	2	182.00	183.00	-0.5	9,843	-0.01%
2022/02/23	0.1	192.00	3	190.50	192.00	-2.9	10,009	-0.03%
2022/02/22	2.1	190.73	0	0.00	188.50	2.1	10,036	0.02%
2022/02/21	1	195.00	0	0.00	194.50	1	10,029	0.01%
2022/02/18	0.1	193.50	0	0.00	195.00	0.1	10,098	0.00%
2022/02/17	0	0.00	22	193.48	193.50	-22	10,164	-0.22%
2022/02/16	2	193.00	1	192.50	192.50	1	10,203	0.01%
2022/02/15	0	195.00	0	0.00	192.50	0	10,212	0.00%
2022/02/14	0.1	196.00	0	0.00	194.00	0.1	10,191	0.00%
2022/02/11	2	201.75	1	200.50	201.50	1	10,126	0.01%
2022/02/10	3	203.67	1	205.50	204.00	2	10,045	0.02%
2022/02/09	1.2	199.13	2	200.50	198.50	-0.9	9,887	-0.01%
2022/02/08	1	196.51	1	198.00	200.00	0	9,855	0.00%
2022/02/07	1	196.50	3	195.50	199.00	-2	9,741	-0.02%
2022/01/26	10.1	210.01	0	0.00	209.50	10.1	9,557	0.11%
2022/01/25	0	0.00	3	209.83	212.50	-3	9,569	-0.03%
2022/01/24	5	210.90	5	212.50	216.00	0	9,677	0.00%
2022/01/21	2.1	205.24	1	206.50	205.50	1.1	9,695	0.01%
2022/01/20	1	212.00	0	0.00	212.50	1	9,574	0.01%
2022/01/19	1	212.50	4	214.00	214.50	-3	9,518	-0.03%
2022/01/18	2	219.00	0	0.00	217.00	2	9,440	0.02%
2022/01/17	3	220.83	5	220.60	223.50	-2	9,339	-0.02%
2022/01/14	4.3	220.19	2.2	221.60	222.50	2.2	9,318	0.02%
2022/01/13	13	233.96	2	233.50	229.00	11	9,210	0.12%
2022/01/12	9	237.33	6	234.83	231.00	3	9,092	0.03%
2022/01/11	3.1	224.80	5.5	224.59	225.50	-2.4	8,854	-0.03%
2022/01/10	1	232.00	0	0.00	233.50	1	8,784	0.01%
2022/01/07	7	234.43	2	234.50	235.00	5	8,773	0.06%
2022/01/06	2	241.75	1	242.50	242.50	1	8,574	0.01%
2022/01/05	4	242.38	6	245.25	247.00	-2	8,532	-0.02%
2022/01/04	11.2	239.58	6	242.08	245.00	5.2	8,353	0.06%
2022/01/03	7	239.29	15	234.37	231.50	-8	8,080	-0.10%
2021/12/30	0	238.00	1	237.00	236.00	-1	7,912	-0.01%
2021/12/29	1	236.00	0	0.00	236.50	1	7,927	0.01%
2021/12/27	6	229.67	4	230.50	234.50	2	7,835	0.03%
2021/12/24	1	228.00	1	228.00	228.50	0	7,779	0.00%
2021/12/23	4	228.63	6	228.92	229.00	-2	7,737	-0.03%
2021/12/22	0	0.00	2	217.50	218.00	-2	7,635	-0.03%
2021/12/21	3	217.83	0	0.00	218.00	3	7,661	0.04%
2021/12/20	5	222.60	0	0.00	219.00	5	7,611	0.07%
2021/12/17	6	224.67	4	224.13	225.00	2	7,574	0.03%
2021/12/16	0	0.00	8	228.31	228.50	-8	7,506	-0.11%
2021/12/15	8	218.31	1	218.00	219.00	7	7,348	0.10%
2021/12/14	3	217.50	0	0.00	217.00	3	7,303	0.04%
2021/12/13	6	223.42	4	224.50	223.00	2	7,229	0.03%
2021/12/10	3	227.67	2	226.25	226.00	1	7,126	0.01%
2021/12/09	2	219.75	1	223.00	220.50	1	6,926	0.01%
2021/12/08	6	218.42	8	218.00	219.00	-2	6,752	-0.03%
2021/12/07	3	209.67	0	0.00	209.50	3	6,534	0.05%
2021/12/06	1	212.00	6.2	212.18	212.00	-5.2	6,504	-0.08%
2021/12/03	0	0.00	4	211.25	211.50	-4	6,549	-0.06%
2021/12/02	4	205.25	0	0.00	205.00	4	6,505	0.06%
2021/12/01	2	206.25	0	0.00	206.50	2	6,555	0.03%
2021/11/30	0	0.00	2	208.25	207.00	-2	6,532	-0.03%
2021/11/29	2.1	203.56	5.3	198.11	205.00	-3.3	6,545	-0.05%
2021/11/26	0.3	202.80	2	205.00	200.50	-1.8	6,407	-0.03%
2021/11/25	4.1	214.20	1	211.50	212.50	3.1	6,371	0.05%
2021/11/24	9.1	218.40	5.1	219.43	215.00	4	6,396	0.06%
2021/11/23	2	210.00	5	207.60	207.00	-3	5,993	-0.05%
2021/11/22	6	202.67	2.6	205.71	205.50	3.4	5,969	0.06%
2021/11/18	2	196.50	11	195.05	196.00	-9	6,058	-0.15%
2021/11/17	0	0.00	7	198.07	198.00	-7	6,094	-0.11%
2021/11/16	5	197.00	2	196.25	194.50	3	6,123	0.05%
2021/11/15	1	193.00	1	194.50	193.50	0	6,196	0.00%
2021/11/11	4	193.63	1	194.00	193.00	3	6,248	0.05%
2021/11/10	6	191.92	0	0.00	194.00	6	6,319	0.09%
2021/11/09	1	194.50	2	193.50	194.50	-1	6,353	-0.02%
2021/11/08	0	0.00	3	191.00	191.50	-3	6,364	-0.05%
2021/11/05	2	191.75	1	192.50	193.00	1	6,400	0.02%
2021/11/04	7	191.00	0	0.00	190.50	7	6,437	0.11%
2021/11/03	6	190.67	1	190.50	192.00	5	6,483	0.08%
2021/11/02	1	192.00	10	198.30	191.50	-9	6,617	-0.14%
2021/11/01	4	196.00	7	196.64	197.00	-3	6,518	-0.05%
2021/10/29	2	188.75	1	189.50	189.50	1	6,392	0.02%
2021/10/19	0	0.00	2	182.50	183.00	-2	7,066	-0.03%
2021/10/18	2	181.50	0	0.00	179.00	2	7,159	0.03%
2021/10/15	0	0.00	1	181.00	184.00	-1	7,337	-0.01%
2021/10/13	1	175.00	1	179.00	175.00	0	7,552	0.00%
2021/10/08	0	0.00	1	180.50	181.00	-1	7,840	-0.01%
2021/10/07	1	181.50	1	179.50	181.50	0	8,099	0.00%
2021/10/06	0.5	173.50	0	0.00	175.00	0.5	8,891	0.01%
2021/10/05	1	171.50	1	169.50	176.00	0	8,968	0.00%
2021/10/04	0	0.00	1	173.00	172.00	-1	9,015	-0.01%
2021/10/01	2	177.00	0	0.00	175.50	2	9,120	0.02%
2021/09/30	1	178.00	0	0.00	181.50	1	9,188	0.01%
2021/09/29	2	174.50	1	179.00	174.50	1	9,180	0.01%
2021/09/24	2	189.50	0	0.00	191.00	2	9,278	0.02%
2021/09/22	0	0.00	2	186.50	186.00	-2	9,675	-0.02%
2021/09/15	2	190.50	0	0.00	189.00	2	10,108	0.02%
2021/09/13	1	193.00	0	0.00	192.00	1	10,503	0.01%
2021/09/10	0	0.00	3	192.00	193.50	-3	10,554	-0.03%
2021/09/09	4	185.00	4	189.00	189.50	0	10,705	0.00%
2021/09/08	3	185.00	0	0.00	185.00	3	10,742	0.03%
2021/09/07	3	188.67	7	193.14	189.00	-4	10,701	-0.04%
2021/09/06	10	194.75	8	196.00	195.50	2	10,626	0.02%
2021/09/03	8	193.75	2	191.50	194.00	6	10,585	0.06%
2021/09/02	3	191.67	4	191.75	189.50	-1	10,684	-0.01%
2021/09/01	1	193.50	0.2	193.00	194.00	0.8	10,842	0.01%
2021/08/31	5	192.80	4	193.25	193.00	1	10,880	0.01%
2021/08/30	1	195.00	6	193.50	193.50	-5	10,831	-0.05%
2021/08/27	9	189.39	6	190.67	190.00	3	10,694	0.03%
2021/08/26	11	187.73	6	188.58	187.50	5	10,631	0.05%
2021/08/25	3	184.33	5.1	186.30	191.00	-2.1	10,485	-0.02%
2021/08/24	2	174.25	1	177.50	174.00	1	10,262	0.01%
2021/08/23	1	172.50	0	0.00	174.00	1	10,224	0.01%
2021/08/20	1	162.50	6	164.42	164.00	-5	10,164	-0.05%
2021/08/19	2	167.50	2	163.50	163.50	0	10,107	0.00%
2021/08/18	2	165.25	2	167.25	173.50	0	10,062	0.00%
2021/08/17	1	168.50	1	166.00	166.00	0	10,148	0.00%
2021/08/16	1	168.00	1	172.50	172.50	0	10,093	0.00%
2021/08/13	4	176.25	0	0.00	172.50	4	10,033	0.04%
2021/08/11	3	182.00	0	0.00	180.00	3	10,077	0.03%
2021/08/10	3	182.00	0	0.00	182.00	3	10,147	0.03%
2021/08/09	3	188.50	0	0.00	187.00	3	10,205	0.03%
2021/08/06	2	192.75	1	197.50	193.00	1	10,262	0.01%
2021/08/05	2	202.25	1	202.00	204.00	1	10,235	0.01%
2021/08/03	1	192.50	0	0.00	199.50	1	10,820	0.01%
2021/08/02	0	0.00	1	193.50	192.50	-1	10,893	-0.01%
2021/07/30	0.1	190.50	0	0.00	189.00	0.1	10,992	0.00%
2021/07/28	1	183.00	0.1	186.50	189.00	0.9	11,474	0.01%
2021/07/27	2.1	200.02	1.1	198.10	196.50	1.1	11,612	0.01%
2021/07/26	1.1	210.00	2.1	209.57	209.00	-1	11,672	-0.01%
2021/07/23	9	211.61	16	211.41	210.00	-7	11,876	-0.06%
2021/07/22	0.1	212.00	3	213.50	212.00	-3	11,797	-0.03%
2021/07/21	11	216.50	6.1	215.55	213.00	4.9	11,968	0.04%
2021/07/20	0.1	216.00	2	214.00	209.00	-1.9	12,128	-0.02%
2021/07/19	2	215.00	0	0.00	216.00	2	12,481	0.02%
2021/07/16	2	217.00	3	213.17	217.00	-1	12,839	-0.01%
2021/07/15	4	212.25	0	0.00	213.50	4	13,757	0.03%
2021/07/14	2	212.25	2.7	211.41	210.50	-0.7	14,389	0.00%
2021/07/13	9.8	210.19	14	213.00	215.50	-4.3	14,242	-0.03%
2021/07/09	0	0.00	1.1	197.00	196.00	-1.1	13,427	-0.01%
2021/07/08	2	197.00	0	0.00	196.00	2	13,477	0.01%
2021/07/07	0.1	195.50	1	198.00	197.00	-1	13,466	-0.01%
2021/07/06	0	0.00	1	192.50	192.50	-1	13,458	-0.01%
2021/07/05	5	193.00	8	194.38	194.50	-3	13,610	-0.02%
2021/07/01	3	188.17	0	0.00	187.00	3	13,871	0.02%
2021/06/29	5	200.00	6.1	196.79	192.00	-1.1	13,885	-0.01%
2021/06/28	0	0.00	2	191.50	191.50	-2	13,710	-0.01%
2021/06/25	1	192.00	0	0.00	191.00	1	13,743	0.01%
2021/06/24	3	191.67	8	192.06	194.50	-5	13,640	-0.04%
2021/06/23	7	188.57	2	188.50	191.50	5	13,369	0.04%
2021/06/22	0	0.00	5	180.50	177.50	-5	13,018	-0.04%
2021/06/21	1.1	178.02	5	181.00	178.00	-4	13,002	-0.03%
2021/06/18	1	190.00	0	0.00	183.00	1	12,987	0.01%
2021/06/17	0	0.00	1	184.00	185.00	-1	12,867	-0.01%
2021/06/15	5.1	183.99	0	0.00	182.50	5.1	13,000	0.04%
2021/06/11	1	184.00	5	181.60	182.00	-4	13,061	-0.03%
2021/06/10	2	184.50	0	0.00	183.00	2	13,107	0.02%
2021/06/09	34	179.68	35	182.40	181.00	-1	12,969	-0.01%
2021/06/08	1	176.00	0	0.00	174.00	1	12,752	0.01%
2021/06/07	0.1	172.00	0	0.00	172.00	0.1	12,733	0.00%
2021/06/04	1	173.00	1	171.50	172.50	0	12,735	0.00%
2021/06/03	1	171.00	3	170.67	173.00	-2	12,838	-0.02%
2021/06/02	5	169.50	11	168.36	165.00	-6	12,791	-0.05%
2021/06/01	0	0.00	20	169.23	168.00	-20	12,867	-0.16%
2021/05/31	1	165.50	13	168.46	168.50	-12	12,884	-0.09%
2021/05/28	12	164.92	35	164.14	165.00	-23	12,907	-0.18%
2021/05/27	1	163.00	2	163.00	163.50	-1	12,956	-0.01%
2021/05/26	4	163.88	1	167.00	162.00	3	13,006	0.02%
2021/05/25	4	161.00	7	164.86	164.00	-3	13,006	-0.02%
2021/05/24	0	0.00	1	151.50	156.00	-1	13,123	-0.01%
2021/05/21	64	150.89	2	153.00	153.50	62	13,256	0.47%
2021/05/19	2	150.25	0	0.00	150.00	2	13,667	0.01%
2021/05/18	2	153.25	2	152.25	154.50	0	13,701	0.00%
2021/05/17	1	141.00	2.1	140.71	145.00	-1.1	13,815	-0.01%
2021/05/14	1.1	153.18	1	155.00	155.00	0.1	13,665	0.00%
2021/05/13	8	155.44	10	154.75	152.00	-2	13,578	-0.01%
2021/05/12	10	152.35	8	150.31	155.00	2	13,449	0.01%
2021/05/11	4	160.00	69.3	159.99	158.00	-65.3	13,222	-0.49%
2021/05/07	62.2	176.33	1	175.50	178.50	61.2	13,058	0.47%
2021/05/06	3	171.33	2.1	172.51	172.50	1	13,022	0.01%
2021/05/05	6.1	174.70	7.6	176.39	170.50	-1.5	12,783	-0.01%
2021/05/04	5	182.30	8.1	184.98	183.00	-3.1	12,559	-0.02%
2021/05/03	2	185.75	2	191.75	183.50	0	12,493	0.00%
2021/04/29	15	201.33	16	197.03	195.50	-1	12,639	-0.01%
2021/04/28	2	197.50	8.1	193.89	196.00	-6.1	12,427	-0.05%
2021/04/27	15.1	197.97	3	196.34	197.50	12.1	12,426	0.10%
2021/04/26	4	193.38	4.2	195.86	200.00	-0.2	12,255	0.00%
2021/04/23	1	193.00	13.5	187.68	192.50	-12.5	12,017	-0.10%
2021/04/22	21.4	190.48	26	188.44	179.00	-4.6	11,844	-0.04%
2021/04/21	36.5	195.39	28	196.89	190.50	8.5	11,537	0.07%
2021/04/20	0.2	178.50	144	181.23	190.00	-143.9	10,641	-1.35%	大賣/鉅額交易
2021/04/19	5	173.00	23	171.70	173.00	-18	9,991	-0.18%
2021/04/16	8	170.56	0	0.00	169.50	8	10,055	0.08%
2021/04/15	11	168.68	1	167.00	169.00	10	10,170	0.10%
2021/04/14	16.1	168.60	2.1	166.31	168.50	14	10,245	0.14%
2021/04/13	0	0.00	2	172.50	170.00	-2	10,377	-0.02%
2021/04/12	64	170.83	3	170.50	170.50	61	10,532	0.58%
2021/04/09	2	173.00	0.2	171.00	170.00	1.9	10,767	0.02%
2021/04/08	75.2	175.04	80	176.92	176.00	-4.9	10,814	-0.04%
2021/04/07	2	172.00	2	172.50	172.50	0	10,851	0.00%
2021/04/06	64	171.98	3	172.00	174.00	61	11,465	0.53%
2021/04/01	0	0.00	14	169.25	169.50	-14	11,433	-0.12%
2021/03/31	1	168.50	8	168.81	169.00	-7	11,478	-0.06%
2021/03/30	0.1	166.50	0	0.00	167.50	0.1	11,564	0.00%
2021/03/29	3	163.00	0	0.00	164.00	3	11,816	0.03%
2021/03/26	3.1	160.68	0	0.00	161.00	3.1	12,205	0.03%
2021/03/25	1	160.50	4.1	160.39	160.50	-3.1	12,361	-0.03%
2021/03/24	1	164.00	0	0.00	162.00	1	12,549	0.01%
2021/03/23	0.1	165.00	0	0.00	166.00	0.1	12,740	0.00%
2021/03/22	2	166.75	1	165.50	165.50	1	12,974	0.01%
2021/03/19	2	166.25	2	168.00	168.00	0	13,214	0.00%
2021/03/18	1	167.50	1	168.00	167.00	0	13,270	0.00%
2021/03/17	3	165.00	0	0.00	165.50	3	13,845	0.02%
2021/03/16	8	167.25	1.4	168.38	168.50	6.6	14,131	0.05%
2021/03/15	0	0.00	1	163.50	165.50	-1	14,731	-0.01%
2021/03/12	3	162.67	3	163.50	164.00	0	14,975	0.00%
2021/03/11	0	0.00	1.2	162.08	162.50	-1.2	15,371	-0.01%
2021/03/09	1	151.50	0	0.00	153.50	1	16,368	0.01%
2021/03/08	1	162.00	9	160.50	157.50	-8	16,950	-0.05%
2021/03/05	0	0.00	5	160.50	160.00	-5	18,104	-0.03%
2021/03/03	11	161.64	2.2	163.23	163.50	8.8	18,387	0.05%
2021/03/02	2.2	169.50	2	169.25	166.50	0.2	18,602	0.00%
2021/02/26	2.2	166.32	0	0.00	167.00	2.2	18,790	0.01%
2021/02/25	24	172.50	10.2	172.74	171.00	13.8	19,109	0.07%
2021/02/24	0	0.00	4	176.10	170.00	-4	19,236	-0.02%
2021/02/23	3	172.17	1	172.00	172.00	2	18,979	0.01%
2021/02/22	10.2	172.81	7	172.64	175.00	3.2	18,860	0.02%
2021/02/18	1	163.00	3	162.50	164.00	-2	18,916	-0.01%
2021/02/17	1	161.50	2	163.25	161.50	-1	18,922	-0.01%
2021/02/05	1	155.50	0	0.00	155.00	1	18,760	0.01%
2021/02/04	2	155.50	0	0.00	157.00	2	18,906	0.01%
2021/02/03	0.3	158.00	1	154.50	155.50	-0.7	19,198	0.00%
2021/02/02	1	157.50	1	157.50	158.00	0	19,247	0.00%
2021/02/01	0	151.00	0	0.00	150.00	0	19,361	0.00%
2021/01/29	0	0.00	3	154.33	152.00	-3	19,472	-0.02%
2021/01/28	0	0.00	3	156.00	157.50	-3	19,406	-0.02%
2021/01/27	2	163.25	0	0.00	162.00	2	19,456	0.01%
2021/01/26	2	166.00	1	162.00	162.00	1	19,440	0.01%
2021/01/25	13	171.31	1.1	173.06	170.50	11.9	19,287	0.06%
2021/01/22	8	169.00	7.8	168.79	172.00	0.2	18,999	0.00%
2021/01/21	3	160.00	1	160.00	160.00	2	18,678	0.01%
2021/01/20	58	162.55	0	0.00	159.50	58	18,700	0.31%
2021/01/19	0	0.00	1	163.50	165.00	-1	18,666	-0.01%
2021/01/18	0	0.00	2	159.50	163.00	-2	18,622	-0.01%
2021/01/15	8	165.06	2	167.00	161.00	6	18,518	0.03%
2021/01/14	5	168.10	8	168.94	167.50	-3	18,227	-0.02%
2021/01/13	1	169.50	0	0.00	169.00	1	18,092	0.01%
2021/01/12	1.2	170.08	0	0.00	168.50	1.2	17,950	0.01%
2021/01/11	3.5	173.29	1	174.00	174.00	2.5	17,810	0.01%
2021/01/08	2.3	168.63	3.5	168.57	170.00	-1.2	17,740	-0.01%
2021/01/07	1	172.00	3	172.50	172.00	-2	17,767	-0.01%
2021/01/06	7	170.64	7	170.14	172.50	0	17,705	0.00%
2021/01/05	5	171.90	0	0.00	171.00	5	17,446	0.03%
2021/01/04	9.2	179.07	1	179.00	177.50	8.2	17,184	0.05%
2020/12/30	2	173.25	3	174.67	175.00	-1	16,663	-0.01%
2020/12/29	8	174.38	6	172.67	171.00	2	16,395	0.01%
2020/12/28	3	167.17	0	0.00	169.00	3	15,706	0.02%
2020/12/25	0	0.00	2	164.50	167.50	-2	15,544	-0.01%
2020/12/23	3	167.67	6	165.92	168.00	-3	15,348	-0.02%
2020/12/22	2	167.25	2	163.50	162.50	0	15,141	0.00%
2020/12/21	2	160.50	1	161.50	160.50	1	14,756	0.01%
2020/12/18	5	163.50	4	162.63	161.50	1	14,595	0.01%
2020/12/17	6.1	167.66	1	167.00	166.50	5.1	14,418	0.04%
2020/12/16	21	167.52	23	168.78	170.00	-2	14,232	-0.01%
2020/12/15	59	171.70	75	166.20	163.00	-16	13,968	-0.11%
2020/12/14	5	170.70	2	169.25	168.50	3	13,701	0.02%
2020/12/11	4	169.63	7	169.86	168.00	-3	13,705	-0.02%
2020/12/10	7	167.86	4	167.63	168.00	3	13,190	0.02%
2020/12/09	15	169.40	20.2	171.92	172.00	-5.2	12,823	-0.04%
2020/12/08	3	159.00	9	156.22	159.00	-6	12,171	-0.05%
2020/12/07	5.2	152.13	4	155.63	154.50	1.2	11,949	0.01%
2020/12/04	23	159.20	24	159.42	160.00	-1	11,594	-0.01%
2020/12/03	83	158.55	78	159.24	160.00	5	11,330	0.04%
2020/12/02	2.1	151.14	6	152.42	154.00	-3.9	10,718	-0.04%
2020/12/01	419.1	148.40	431.5	146.99	144.50	-12.4	10,250	-0.12%	大買/大賣/
2020/11/30	0	0.00	100	142.45	143.50	-100	9,258	-1.08%
2020/11/27	92	130.29	90	130.73	130.50	2	9,019	0.02%
2020/11/26	153.5	127.99	154	127.02	129.00	-0.5	8,867	-0.01%	大買/大賣/
2020/11/25	5	124.70	17	122.35	122.00	-12	8,601	-0.14%
2020/11/24	6	122.58	14	124.64	125.00	-8	8,371	-0.10%
2020/11/23	103	118.28	103	119.24	120.00	0	7,990	0.00%	大買/大賣/
2020/11/20	3	116.83	2	116.50	116.50	1	7,791	0.01%
2020/11/19	1.5	116.33	15	115.83	117.00	-13.5	7,773	-0.17%
2020/11/18	91	116.49	7	116.00	116.00	84	7,765	1.08%
2020/11/17	22	119.27	93	117.48	115.50	-71	7,764	-0.91%
2020/11/16	9	114.83	65	114.52	115.00	-56	7,533	-0.74%
2020/11/13	1	112.50	3	113.00	113.50	-2	7,530	-0.03%
2020/11/12	9	113.06	5	113.40	112.50	4	7,548	0.05%
2020/11/11	2	109.00	18	113.11	114.00	-16	7,577	-0.21%
2020/11/10	1	107.00	1	109.50	107.50	0	7,456	0.00%
2020/11/09	11	109.91	16	108.81	110.00	-5	7,487	-0.07%
2020/11/06	6	107.67	49	106.19	106.00	-43	7,417	-0.58%
2020/11/05	4	104.00	1	104.00	103.50	3	7,400	0.04%
2020/11/04	6	103.17	16	103.50	103.50	-10	7,491	-0.13%
2020/11/03	23	100.45	0	0.00	101.50	23	7,647	0.30%
2020/11/02	1	99.60	0	0.00	99.30	1	7,766	0.01%
2020/10/30	6	99.85	0	0.00	99.60	6	7,843	0.08%
2020/10/27	0	0.00	12	102.21	104.00	-12	8,025	-0.15%
2020/10/26	0	0.00	23.1	104.41	103.00	-23.1	8,076	-0.29%
2020/10/23	2	102.75	4	102.50	103.00	-2	8,305	-0.02%
2020/10/22	4	102.00	1	102.00	102.00	3	8,390	0.04%
2020/10/20	4	101.63	0	0.00	101.00	4	8,742	0.05%
2020/10/19	2	101.50	1	101.50	102.00	1	8,987	0.01%
2020/10/16	3	103.50	1	102.50	101.00	2	9,209	0.02%
2020/10/15	83	102.46	0.5	102.50	102.50	82.5	9,217	0.90%
2020/10/14	1	100.00	5	100.50	100.50	-4	9,128	-0.04%
2020/10/13	0	0.00	1	98.10	99.20	-1	9,252	-0.01%
2020/10/08	0	0.00	2	98.85	98.70	-2	9,377	-0.02%
2020/10/07	1	97.80	2	98.70	99.00	-1	9,472	-0.01%
2020/10/06	0	0.00	2	98.40	98.50	-2	9,629	-0.02%
2020/10/05	2	98.45	1	97.90	97.90	1	9,893	0.01%
2020/09/30	0	0.00	1	96.20	96.80	-1	10,071	-0.01%
2020/09/29	2	96.65	1	97.50	96.10	1	10,245	0.01%
2020/09/28	1	97.00	2	95.40	96.00	-1	10,438	-0.01%
2020/09/25	13	95.91	11	94.60	94.40	2	10,471	0.02%
2020/09/24	2	97.80	1	98.80	97.20	1	10,491	0.01%
2020/09/23	1	99.00	0	0.00	99.90	1	10,527	0.01%
2020/09/22	0	0.00	19	98.53	98.50	-19	10,541	-0.18%
2020/09/21	0	0.00	1	102.00	100.00	-1	10,519	-0.01%
2020/09/18	2	103.50	0	0.00	102.00	2	10,529	0.02%
2020/09/17	2	103.25	4	103.00	103.00	-2	10,545	-0.02%
2020/09/16	7	104.29	12	104.88	103.00	-5	10,542	-0.05%
2020/09/15	0	0.00	4	102.50	103.00	-4	10,426	-0.04%
2020/09/14	1	100.50	64	100.99	100.50	-63	10,339	-0.61%
2020/09/11	10	102.00	0	0.00	100.50	10	10,356	0.10%
2020/09/10	2	101.25	2	101.50	100.50	0	10,358	0.00%
2020/09/09	0	0.00	8	101.00	102.00	-8	10,349	-0.08%
2020/09/08	0	0.00	1	99.80	100.50	-1	10,338	-0.01%
2020/09/07	4	101.38	14	102.29	100.00	-10	10,388	-0.10%
2020/09/04	13	101.30	13	100.77	102.50	0	10,355	0.00%
2020/09/03	3	98.80	2	98.90	101.00	1	10,503	0.01%
2020/09/02	2	97.10	3	97.07	97.30	-1	10,847	-0.01%
2020/09/01	4	95.73	2	96.05	96.80	2	10,883	0.02%
2020/08/31	64	97.90	0	0.00	96.40	64	10,959	0.58%
2020/08/28	2	97.15	0	0.00	97.40	2	11,085	0.02%
2020/08/27	2	98.50	3	98.17	98.40	-1	11,263	-0.01%
2020/08/26	13	97.62	0	0.00	97.80	13	11,264	0.12%
2020/08/25	9	97.80	0	0.00	97.50	9	11,271	0.08%
2020/08/24	0	0.00	3	97.20	98.00	-3	11,270	-0.03%
2020/08/21	1	96.80	1	96.70	97.10	0	11,267	0.00%
2020/08/20	3	96.77	16	96.20	95.60	-13	11,224	-0.12%
2020/08/19	3	101.33	2	101.50	101.50	1	11,038	0.01%
2020/08/18	1	103.00	0	0.00	104.00	1	11,024	0.01%
2020/08/17	10	104.20	2	104.25	104.00	8	11,026	0.07%
2020/08/14	11	102.50	2	103.00	103.50	9	10,886	0.08%
2020/08/13	0	0.00	3	104.00	101.00	-3	10,794	-0.03%
2020/08/12	4	103.50	5	103.50	103.00	-1	10,709	-0.01%
2020/08/11	5	105.00	7	104.71	102.50	-2	10,656	-0.02%
2020/08/10	9	102.22	64	102.00	101.50	-55	10,475	-0.53%
2020/08/07	14	102.29	2	102.75	100.00	12	10,409	0.12%
2020/08/05	0	0.00	7	100.43	99.30	-7	10,260	-0.07%
2020/08/04	1	98.80	0	0.00	98.90	1	10,378	0.01%
2020/08/03	4	97.28	1	98.30	97.00	3	10,731	0.03%
2020/07/31	4	98.33	2	98.30	98.00	2	10,755	0.02%
2020/07/30	11	96.93	2	95.65	97.80	9	10,717	0.08%
2020/07/29	5	94.28	4	94.48	94.50	1	10,733	0.01%
2020/07/28	12	97.17	5	98.12	94.50	7	10,724	0.07%
2020/07/27	3	96.47	0	0.00	95.30	3	10,641	0.03%
2020/07/24	157	99.09	2	96.40	96.10	155	10,589	1.46%	大買/鉅額交易
2020/07/23	4	101.25	0	0.00	100.00	4	10,450	0.04%
2020/07/22	1	107.50	3	107.83	108.00	-2	10,288	-0.02%
2020/07/21	4	105.38	0	0.00	106.00	4	10,074	0.04%
2020/07/20	1	104.00	5	103.30	103.50	-4	9,894	-0.04%
2020/07/17	0	0.00	1	103.00	103.00	-1	9,830	-0.01%
2020/07/16	1	102.00	3.3	102.15	102.00	-2.3	9,847	-0.02%
2020/07/15	1	102.50	0	0.00	101.00	1	9,773	0.01%
2020/07/13	3	104.00	2.4	103.88	104.50	0.6	10,021	0.01%
2020/07/10	2	102.25	28	102.04	102.50	-26	10,149	-0.26%
2020/07/09	4	104.88	6	105.08	106.00	-2	10,110	-0.02%
2020/07/08	4	102.63	93	103.28	102.50	-89	9,882	-0.90%
2020/07/07	6	98.42	0	0.00	99.50	6	9,766	0.06%
2020/07/06	2.3	100.00	4	99.93	100.00	-1.7	9,890	-0.02%
2020/07/03	1	96.90	2	97.20	97.80	-1	10,061	-0.01%
2020/07/02	4	96.20	12	95.79	97.00	-8	10,263	-0.08%
2020/07/01	7	95.60	0	0.00	95.40	7	10,373	0.07%
2020/06/30	0	0.00	1	94.30	94.90	-1	10,424	-0.01%
2020/06/24	6	94.70	1	94.70	94.00	5	10,531	0.05%
2020/06/23	0	0.00	1	93.30	93.90	-1	10,717	-0.01%
2020/06/22	0	0.00	36	93.99	93.10	-36	10,897	-0.33%
2020/06/19	1	94.00	1	94.10	93.90	0	11,175	0.00%
2020/06/17	1	92.70	0	0.00	92.40	1	11,436	0.01%
2020/06/16	9	91.99	1	92.00	92.10	8	11,637	0.07%
2020/06/15	2	90.95	2	90.50	90.50	0	11,968	0.00%
2020/06/12	3	89.30	4	90.40	91.50	-1	12,126	-0.01%
2020/06/11	3	91.67	20	95.00	91.50	-17	12,253	-0.14%
2020/06/10	0	0.00	1	95.50	95.40	-1	12,271	-0.01%
2020/06/09	4	96.13	15	94.15	94.20	-11	12,514	-0.09%
2020/06/08	54	94.20	25	96.89	99.00	29	12,338	0.24%
2020/06/05	26	92.09	0	0.00	91.80	26	11,890	0.22%
2020/06/04	4	91.73	3	91.80	91.60	1	11,991	0.01%
2020/06/03	2	91.45	7	91.53	91.40	-5	12,099	-0.04%
2020/06/02	17	91.29	4	91.25	91.50	13	11,996	0.11%
2020/06/01	7	88.73	0	0.00	89.00	7	11,938	0.06%
2020/05/29	1	88.60	3	88.50	87.80	-2	12,059	-0.02%
2020/05/28	2	89.60	0	0.00	89.10	2	12,162	0.02%
2020/05/27	3	88.77	6	89.02	88.70	-3	12,309	-0.02%
2020/05/26	2	89.60	2	89.50	89.30	0	12,437	0.00%
2020/05/25	3	87.87	4	87.55	89.20	-1	12,565	-0.01%
2020/05/22	1	89.50	17	88.78	88.30	-16	12,598	-0.13%
2020/05/21	1	88.70	21	88.64	89.00	-20	12,627	-0.16%
2020/05/20	2	87.90	11	88.10	88.00	-9	12,646	-0.07%
2020/05/19	3	88.57	2	88.40	88.50	1	12,805	0.01%
2020/05/18	1	87.10	2	87.20	86.80	-1	13,041	-0.01%
2020/05/15	4	87.13	4	88.83	87.00	0	13,274	0.00%
2020/05/14	0	0.00	3	89.47	88.20	-3	13,690	-0.02%
2020/05/13	2	91.25	1	91.10	91.00	1	13,873	0.01%
2020/05/11	3	91.60	2	91.90	92.20	1	13,890	0.01%
2020/05/08	3	91.30	6	91.12	90.60	-3	13,690	-0.02%
2020/05/07	2	87.40	0	0.00	87.10	2	13,381	0.01%
2020/05/06	3	87.90	4	87.75	87.20	-1	13,392	-0.01%
2020/05/05	6	88.18	4	88.18	88.50	2	13,445	0.01%
2020/05/04	19	86.87	14	87.11	86.90	5	13,527	0.04%
2020/04/30	16	88.82	10	88.54	89.10	6	13,575	0.04%
2020/04/29	31	86.63	30	86.99	87.00	1	13,527	0.01%
2020/04/28	24	86.55	25	87.06	86.50	-1	13,593	-0.01%
2020/04/27	3	85.57	2	85.40	86.20	1	13,814	0.01%
2020/04/24	30	84.54	31	84.67	84.70	-1	13,917	-0.01%
2020/04/23	4	85.75	4	85.83	85.20	0	14,143	0.00%
2020/04/22	2	84.95	3	85.23	85.10	-1	14,263	-0.01%
2020/04/21	12	86.84	9	86.80	84.40	3	14,573	0.02%
2020/04/20	1	88.40	2	87.50	87.50	-1	14,549	-0.01%
2020/04/17	17	88.81	13	88.18	86.40	4	14,507	0.03%
2020/04/16	28	87.63	27	88.02	88.00	1	14,323	0.01%
2020/04/15	28	87.85	9	87.67	88.60	19	14,254	0.13%
2020/04/14	2	85.90	1	85.70	86.00	1	14,050	0.01%
2020/04/13	1	85.50	0	0.00	84.50	1	14,051	0.01%
2020/04/10	7	84.94	7	85.34	86.00	0	14,058	0.00%
2020/04/09	4	86.95	25	85.17	84.30	-21	14,202	-0.15%
2020/04/08	12	84.22	7	86.20	86.90	5	14,166	0.04%
2020/04/07	16	82.68	4	81.90	82.90	12	13,825	0.09%
2020/04/06	31	78.93	8	77.95	80.00	23	13,642	0.17%
2020/04/01	11	76.87	11	77.19	77.20	0	13,501	0.00%
2020/03/31	4	79.30	3	78.67	78.20	1	13,445	0.01%
2020/03/27	3	80.27	5	82.02	79.60	-2	13,950	-0.01%
2020/03/26	4	80.00	2	79.80	80.30	2	13,817	0.01%
2020/03/25	3	80.23	2	80.65	78.70	1	13,737	0.01%
2020/03/24	1	76.20	1	76.50	75.70	0	13,481	0.00%
2020/03/23	2	74.45	0	0.00	73.60	2	13,586	0.01%
2020/03/20	91	78.51	1	80.60	80.60	90	13,512	0.67%
2020/03/19	252	75.82	101	79.96	75.80	151	13,392	1.13%	大買/大賣/鉅額交易
2020/03/18	1	86.50	151	85.97	84.20	-150	13,093	-1.15%	大賣/鉅額交易
2020/03/17	152	84.27	0	0.00	84.20	152	13,013	1.17%	大買/鉅額交易
2020/03/16	1	92.00	151	91.73	86.50	-150	12,937	-1.16%	大賣/鉅額交易
2020/03/13	4	88.35	2	89.90	91.70	2	12,861	0.02%
2020/03/12	64	94.16	7	94.41	94.00	57	12,576	0.45%
2020/03/11	2	98.65	53	100.17	98.50	-51	12,749	-0.40%
2020/03/10	15	100.00	14	101.26	102.00	1	13,169	0.01%
2020/03/09	13	100.66	56	100.06	98.30	-43	13,222	-0.33%
2020/03/06	1	106.50	5	106.00	106.00	-4	13,026	-0.03%
2020/03/05	8	108.06	16	105.56	109.00	-8	12,961	-0.06%
2020/03/04	15	105.23	10	104.00	103.50	5	12,816	0.04%
2020/03/03	0	0.00	7	109.57	106.50	-7	12,681	-0.06%
2020/03/02	41	105.59	7	107.14	108.50	34	12,578	0.27%
2020/02/27	2	105.50	10	107.00	105.00	-8	12,499	-0.06%
2020/02/26	2	108.75	2	108.75	108.50	0	12,399	0.00%
2020/02/25	5	112.50	7	112.79	113.00	-2	12,235	-0.02%
2020/02/24	3	114.00	0	0.00	112.50	3	12,185	0.02%
2020/02/21	3	116.50	14	115.68	116.50	-11	12,075	-0.09%
2020/02/20	60	116.52	70	117.34	117.00	-10	12,027	-0.08%
2020/02/19	62	114.93	64	115.59	116.00	-2	11,823	-0.02%
2020/02/18	17	113.44	0	0.00	110.50	17	11,515	0.15%
2020/02/17	14	113.50	40	107.45	113.00	-26	11,278	-0.23%
2020/02/14	80	106.06	86	106.45	108.00	-6	10,837	-0.06%
2020/02/13	66	102.50	0	0.00	102.00	66	10,571	0.62%
2020/02/12	135	105.35	136	105.58	103.50	-1	10,678	-0.01%	大買/大賣/
2020/02/11	1	103.00	1	102.00	103.00	0	10,836	0.00%
2020/02/10	33	101.76	1	101.00	101.00	32	10,898	0.29%
2020/02/07	16	103.03	6	103.58	103.00	10	10,875	0.09%
2020/02/06	0	0.00	87	103.94	103.50	-87	11,007	-0.79%
2020/02/05	1	102.00	31	103.02	102.00	-30	10,999	-0.27%
2020/02/04	36	99.00	0	0.00	101.00	36	10,844	0.33%
2020/02/03	118	94.58	1	98.00	98.20	117	10,802	1.08%	大買/鉅額交易
2020/01/31	21	97.74	16	98.43	98.20	5	10,721	0.05%
2020/01/30	22	99.66	2	99.00	96.30	20	10,834	0.18%
2020/01/20	0	0.00	2	107.50	107.00	-2	10,654	-0.02%
2020/01/17	6	106.33	66	106.48	105.00	-60	10,615	-0.57%
2020/01/16	1	104.00	2	103.75	104.50	-1	10,371	-0.01%
2020/01/15	162	102.39	160	103.28	102.00	2	10,274	0.02%	大買/大賣/
2020/01/14	15	99.50	0	0.00	99.00	15	10,037	0.15%
2020/01/13	1	98.00	0	0.00	98.40	1	10,064	0.01%
2020/01/10	0	0.00	1	96.10	96.50	-1	10,379	-0.01%
2020/01/09	20	96.20	45	96.84	97.30	-25	10,527	-0.24%
2020/01/08	13	94.23	2	94.60	94.30	11	10,582	0.10%
2020/01/07	5	94.80	0	0.00	94.50	5	10,940	0.05%
2020/01/06	10	99.06	0	0.00	97.00	10	11,240	0.09%
2020/01/03	13	102.04	64	102.66	100.50	-51	11,207	-0.46%
2020/01/02	73	101.34	18	103.17	103.00	55	11,089	0.50%
2019/12/31	1	99.80	1	99.40	99.40	0	10,868	0.00%
2019/12/30	1	99.90	2	99.95	100.00	-1	10,903	-0.01%
2019/12/26	0	0.00	50	101.50	101.50	-50	10,872	-0.46%
2019/12/25	82	102.87	154	102.22	101.50	-72	10,938	-0.66%	大賣/
2019/12/24	1	98.80	4	98.45	99.00	-3	10,393	-0.03%
2019/12/23	1	98.70	0	0.00	98.00	1	10,502	0.01%
2019/12/19	1	95.60	53	95.81	95.70	-52	10,832	-0.48%
2019/12/18	7	98.10	6	98.92	96.80	1	10,922	0.01%
2019/12/16	1	96.70	1	97.00	96.50	0	10,560	0.00%
2019/12/12	1	96.00	1	95.10	94.50	0	10,397	0.00%
2019/12/11	12	95.06	1	94.20	94.20	11	10,307	0.11%
2019/12/10	1	96.40	0	0.00	96.80	1	10,287	0.01%
2019/12/09	6	96.03	2	96.15	97.30	4	10,214	0.04%
2019/12/06	3	98.50	8	97.15	96.70	-5	10,146	-0.05%
2019/12/05	6	95.42	8	95.70	96.50	-2	9,750	-0.02%
2019/12/04	2	89.95	2	89.30	90.50	0	9,211	0.00%
2019/12/02	1	85.50	3	86.53	87.00	-2	8,999	-0.02%
2019/11/29	10	86.80	0	0.00	86.80	10	9,037	0.11%
2019/11/28	16	86.20	0	0.00	86.40	16	9,051	0.18%
2019/11/27	0	0.00	4	85.98	86.60	-4	9,125	-0.04%
2019/11/26	0	0.00	1	85.60	85.50	-1	9,136	-0.01%
2019/11/25	1	87.60	0	0.00	86.50	1	9,085	0.01%
2019/11/21	1	86.70	0	0.00	86.20	1	9,167	0.01%
2019/11/20	64	87.90	1	86.40	86.40	63	9,147	0.69%
2019/11/19	2	87.30	0	0.00	87.30	2	9,219	0.02%
2019/11/18	5	88.80	5	88.40	88.80	0	9,172	0.00%
2019/11/13	104	88.15	0	0.00	88.40	104	9,314	1.12%	大買/鉅額交易
2019/11/12	3	87.27	0	0.00	87.50	3	9,337	0.03%
2019/11/11	25	85.79	24	85.32	86.20	1	9,336	0.01%
2019/11/08	14	90.14	0	0.00	88.00	14	9,198	0.15%
2019/11/07	7	93.69	4	94.20	93.60	3	8,931	0.03%
2019/11/06	1	97.40	71	97.18	95.90	-70	8,881	-0.79%
2019/11/05	1	97.60	3	96.93	98.00	-2	8,856	-0.02%
2019/11/04	0	0.00	5	94.82	95.20	-5	8,702	-0.06%
2019/11/01	3	92.47	102	92.29	92.30	-99	8,580	-1.15%	大賣/
2019/10/31	2	91.85	1	91.80	91.80	1	8,647	0.01%
2019/10/30	1	93.70	3	93.90	94.20	-2	8,573	-0.02%
2019/10/29	8	94.19	8	94.09	94.50	0	8,572	0.00%
2019/10/28	1	94.30	3	93.73	94.30	-2	8,454	-0.02%
2019/10/25	0	0.00	5	93.44	92.90	-5	8,395	-0.06%
2019/10/24	4	92.03	0	0.00	92.40	4	8,285	0.05%
2019/10/23	7	92.77	5	92.92	91.90	2	8,312	0.02%
2019/10/22	6	93.87	14	93.22	93.10	-8	8,303	-0.10%
2019/10/21	4	91.75	4	91.40	92.90	0	8,247	0.00%
2019/10/18	13	92.74	11	93.17	91.20	2	8,137	0.02%
2019/10/17	5	90.40	3	90.40	91.10	2	7,788	0.03%
2019/10/16	4	89.95	2	89.00	89.00	2	7,667	0.03%
2019/10/15	24	89.76	34	89.93	89.20	-10	7,584	-0.13%
2019/10/14	2	90.00	4	88.68	89.30	-2	7,306	-0.03%
2019/10/08	1	84.40	1	84.10	83.80	0	7,069	0.00%
2019/10/07	2	84.75	1	84.40	84.40	1	7,055	0.01%
2019/10/04	1	85.30	0	0.00	85.00	1	7,053	0.01%
2019/10/03	0	0.00	23	84.67	86.20	-23	7,094	-0.32%
2019/10/02	2	85.05	0	0.00	85.40	2	7,068	0.03%
2019/10/01	13	83.35	3	84.77	85.50	10	7,054	0.14%
2019/09/27	18	83.29	8	82.69	82.20	10	6,981	0.14%
2019/09/26	1	82.40	0	0.00	82.70	1	7,004	0.01%
2019/09/25	1	83.60	6	83.65	83.90	-5	7,102	-0.07%
2019/09/24	3	83.23	11	84.03	83.70	-8	7,306	-0.11%
2019/09/23	3	80.33	2	80.75	81.20	1	7,012	0.01%
2019/09/20	1	76.70	11	77.99	78.50	-10	7,226	-0.14%
2019/09/19	9	76.83	2	77.00	76.90	7	7,288	0.10%
2019/09/18	0	0.00	1	76.90	76.30	-1	7,461	-0.01%
2019/09/17	0	0.00	4	77.45	76.80	-4	7,502	-0.05%
2019/09/16	0	0.00	2	76.90	76.70	-2	7,591	-0.03%
2019/09/12	2	76.70	4	76.65	77.20	-2	7,719	-0.03%
2019/09/11	2	74.55	2	74.40	74.30	0	7,775	0.00%
2019/09/10	1	75.70	1	76.40	75.00	0	7,927	0.00%
2019/09/09	3	75.97	3	76.47	75.80	0	8,214	0.00%
2019/09/06	1	76.10	2	76.65	76.20	-1	8,568	-0.01%
2019/09/05	4	76.45	3	76.47	76.00	1	8,781	0.01%
2019/09/04	3	76.27	1	76.20	76.20	2	9,001	0.02%
2019/09/03	0	0.00	5	76.02	76.60	-5	9,084	-0.06%
2019/09/02	3	74.80	2	75.00	75.00	1	9,131	0.01%
2019/08/30	2	75.30	2	75.45	74.20	0	9,298	0.00%
2019/08/29	0	0.00	4	73.93	74.60	-4	9,377	-0.04%
2019/08/28	9	74.00	3	74.60	73.50	6	9,430	0.06%
2019/08/27	2	74.20	2	74.65	73.80	0	9,447	0.00%
2019/08/26	2	74.90	1	74.60	74.10	1	9,586	0.01%
2019/08/23	3	77.70	2	78.20	77.90	1	9,603	0.01%
2019/08/22	3	78.40	4	78.83	77.90	-1	9,722	-0.01%
2019/08/21	5	79.58	1	79.90	79.30	4	9,935	0.04%
2019/08/20	4	80.75	1	82.20	80.10	3	10,200	0.03%
2019/08/19	2	81.20	4	81.08	81.20	-2	10,388	-0.02%
2019/08/16	1	78.00	0	0.00	78.00	1	10,583	0.01%
2019/08/15	3	78.73	0	0.00	77.60	3	10,991	0.03%
2019/08/14	2	81.70	1	82.20	80.90	1	11,107	0.01%
2019/08/13	2	80.95	3	81.27	81.00	-1	11,418	-0.01%
2019/08/12	3	80.20	2	80.55	81.50	1	11,962	0.01%
2019/08/08	4	80.03	4	80.35	80.20	0	12,172	0.00%
2019/08/07	6	81.22	3	81.80	80.50	3	12,557	0.02%
2019/08/06	3	78.87	8	81.08	82.30	-5	13,207	-0.04%
2019/08/05	3	81.13	2	80.75	80.50	1	13,657	0.01%
2019/08/02	10	82.43	1	84.00	81.60	9	14,366	0.06%
2019/07/31	3	83.30	4	84.28	86.00	-1	14,460	-0.01%
2019/07/30	72	83.95	3	86.70	83.50	69	14,407	0.48%
2019/07/29	4	87.15	1	86.90	86.30	3	14,303	0.02%
2019/07/26	1	87.90	2	87.95	88.00	-1	14,319	-0.01%
2019/07/25	3	88.07	8	87.73	88.40	-5	14,315	-0.03%
2019/07/24	8	87.39	5	87.46	86.90	3	14,296	0.02%
2019/07/23	11	86.86	12	86.73	86.90	-1	14,345	-0.01%
2019/07/22	2	88.20	1	88.10	88.10	1	14,336	0.01%
2019/07/18	6	89.08	1	87.10	86.80	5	14,457	0.03%
2019/07/17	3	89.80	8	90.06	89.90	-5	14,406	-0.03%
2019/07/16	118	90.22	3	89.80	90.40	115	14,443	0.80%	大買/鉅額交易
2019/07/15	16	89.31	80	88.90	89.90	-64	14,399	-0.44%
2019/07/12	1	88.80	0	0.00	87.90	1	14,471	0.01%
2019/07/09	4	86.60	41	86.48	85.70	-37	14,289	-0.26%
2019/07/08	6	87.78	6	87.47	87.50	0	14,264	0.00%
2019/07/05	1	86.70	8	87.09	87.30	-7	14,345	-0.05%
2019/07/04	22	85.55	2	85.20	85.80	20	14,340	0.14%
2019/07/03	5	86.72	4	85.88	85.90	1	14,760	0.01%
2019/07/02	23	85.15	57	85.92	87.60	-34	14,660	-0.23%
2019/07/01	5	84.72	12	84.61	85.90	-7	14,475	-0.05%
2019/06/27	10	79.71	23	79.85	80.50	-13	14,223	-0.09%
2019/06/26	2	79.75	2	79.70	81.40	0	13,871	0.00%
2019/06/25	5	81.08	2	82.60	80.40	3	13,831	0.02%
2019/06/24	1	82.60	0	0.00	83.00	1	13,652	0.01%
2019/06/21	0	0.00	1	81.60	81.60	-1	13,619	-0.01%
2019/06/20	11	83.43	1	83.70	82.70	10	13,550	0.07%
2019/06/19	69	83.06	11	81.87	82.50	58	13,490	0.43%
2019/06/18	2	81.85	37	83.21	81.70	-35	13,372	-0.26%
2019/06/17	4	83.88	2	83.80	84.20	2	13,326	0.02%
2019/06/14	21	82.77	15	82.45	82.10	6	13,108	0.05%
2019/06/13	1	79.80	6	80.12	81.50	-5	12,776	-0.04%
2019/06/12	43	79.67	7	79.33	78.80	36	12,622	0.29%
2019/06/11	1	78.30	3	77.60	78.60	-2	12,490	-0.02%
2019/06/10	10	76.00	2	76.20	76.80	8	12,428	0.06%
2019/06/06	11	75.70	0	0.00	74.50	11	12,369	0.09%
2019/06/05	1	79.50	0	0.00	77.90	1	12,215	0.01%
2019/06/04	1	77.40	8	77.51	78.20	-7	12,311	-0.06%
2019/06/03	1	77.70	2	77.80	77.50	-1	12,334	-0.01%
2019/05/31	7	78.06	4	78.00	78.90	3	12,294	0.02%
2019/05/30	1	77.60	1	78.40	77.30	0	12,162	0.00%
2019/05/29	4	76.95	1	77.50	77.20	3	12,097	0.02%
2019/05/28	14	79.06	15	78.69	78.20	-1	12,127	-0.01%
2019/05/27	19	82.06	10	82.25	81.10	9	12,125	0.07%
2019/05/24	6	80.83	5	80.82	80.90	1	11,956	0.01%
2019/05/23	7	79.59	7	79.67	81.20	0	11,812	0.00%
2019/05/22	17	81.13	12	81.74	79.10	5	11,547	0.04%
2019/05/21	5	77.10	3	77.50	78.90	2	11,219	0.02%
2019/05/20	38	77.75	30	78.63	77.00	8	11,084	0.07%
2019/05/17	6	80.53	45	81.10	80.10	-39	10,837	-0.36%
2019/05/16	3	78.17	6	78.65	78.10	-3	10,412	-0.03%
2019/05/15	3	79.33	3	78.67	78.10	0	10,471	0.00%
2019/05/14	2	76.70	109	75.98	78.00	-107	10,559	-1.01%	大賣/鉅額交易
2019/05/13	32	73.46	6	73.80	75.70	26	10,001	0.26%
2019/05/10	38	72.76	51	72.11	72.80	-13	9,585	-0.14%
2019/05/09	2	69.15	5.1	69.80	68.20	-3.1	8,933	-0.03%
2019/05/08	1	68.10	8	68.38	69.30	-7	8,874	-0.08%
2019/05/06	0	0.00	17	66.87	67.30	-17	9,224	-0.18%
2019/05/03	35	68.77	22	68.70	68.20	13	9,229	0.14%
2019/04/30	8	66.75	3	66.80	66.80	5	9,352	0.05%
2019/04/29	5	66.96	6	67.10	67.00	-1	9,419	-0.01%
2019/04/26	2	70.70	0	0.00	69.50	2	9,474	0.02%
2019/04/25	9	71.20	2	71.15	71.20	7	9,531	0.07%
2019/04/24	2	71.40	10	72.13	70.30	-8	9,697	-0.08%
2019/04/23	0	0.00	1	69.70	70.00	-1	9,679	-0.01%
2019/04/22	1	71.50	47	71.99	70.50	-46	9,950	-0.46%
2019/04/19	1	70.60	0	0.00	70.60	1	9,991	0.01%
2019/04/18	1	70.70	11	70.33	68.60	-10	10,232	-0.10%
2019/04/17	0	0.00	1	69.60	69.10	-1	10,246	-0.01%
2019/04/16	1	69.30	0	0.00	69.30	1	10,261	0.01%
2019/04/15	11	68.43	2	68.50	68.30	9	10,465	0.09%
2019/04/12	11	67.84	0	0.00	67.70	11	10,741	0.10%
2019/04/11	4	71.70	0	0.00	68.80	4	10,854	0.04%
2019/04/10	4	71.15	1	71.20	71.40	3	10,908	0.03%
2019/04/09	3	70.97	7	72.71	71.80	-4	10,984	-0.04%
2019/04/03	0	0.00	1	67.60	67.80	-1	10,997	-0.01%
2019/04/02	2	68.70	1	68.40	68.40	1	11,241	0.01%
2019/04/01	1	69.00	2	68.55	68.20	-1	11,713	-0.01%
2019/03/29	3	66.87	10	66.50	67.40	-7	11,658	-0.06%
2019/03/27	0	0.00	2	67.30	66.90	-2	12,525	-0.02%
2019/03/26	2	67.00	65	66.99	67.70	-63	12,713	-0.50%
2019/03/22	0	0.00	1	68.80	68.20	-1	13,122	-0.01%
2019/03/21	1	68.40	2	68.40	68.40	-1	13,349	-0.01%
2019/03/20	6	67.82	8	68.18	67.80	-2	13,583	-0.01%
2019/03/19	3	66.70	2	66.60	66.80	1	13,849	0.01%
2019/03/15	1	64.90	3	65.07	64.80	-2	14,310	-0.01%
2019/03/14	5	64.62	17	64.42	64.30	-12	14,582	-0.08%
2019/03/13	19	65.82	2	65.60	65.70	17	14,874	0.11%
2019/03/12	4	66.73	2	66.55	66.00	2	15,052	0.01%
2019/03/11	1	65.30	2	65.95	65.90	-1	15,288	-0.01%
2019/03/08	63	65.52	15	66.29	65.10	48	15,954	0.30%
2019/03/07	10	68.80	1	67.90	67.90	9	16,140	0.06%
2019/03/05	2	70.10	2	70.35	70.60	0	17,126	0.00%
2019/03/04	1	70.60	0	0.00	70.50	1	17,429	0.01%
2019/02/27	4	72.03	4	71.40	71.40	0	17,569	0.00%
2019/02/26	8	71.58	16	71.84	72.60	-8	17,810	-0.04%
2019/02/25	1	69.40	6	68.57	69.80	-5	17,952	-0.03%
2019/02/22	5	70.80	12	71.97	70.10	-7	18,343	-0.04%
2019/02/21	1	70.80	0	0.00	71.20	1	18,311	0.01%
2019/02/20	15	73.21	7	71.61	71.10	8	18,314	0.04%
2019/02/19	8	71.36	3	71.87	72.00	5	18,362	0.03%
2019/02/18	5	71.70	4	71.88	70.80	1	18,472	0.01%
2019/02/15	50	70.85	8	71.19	70.50	42	18,677	0.22%
2019/02/14	12	73.69	13	73.48	72.80	-1	18,739	-0.01%
2019/02/13	12	72.47	11	71.67	74.30	1	18,546	0.01%
2019/02/12	17	67.15	18	67.39	67.60	-1	18,191	-0.01%
2019/02/11	9	65.62	10	65.64	65.60	-1	18,539	-0.01%
2019/01/30	7	65.67	6	65.68	64.50	1	18,765	0.01%
2019/01/29	6	64.62	4	64.98	65.20	2	18,788	0.01%
2019/01/28	3	65.47	3	65.50	65.50	0	18,875	0.00%
2019/01/25	7	64.66	10	64.84	64.40	-3	19,217	-0.02%
2019/01/24	1	62.70	0	0.00	62.50	1	19,111	0.01%
2019/01/23	13	61.87	6	62.48	63.10	7	19,101	0.04%
2019/01/22	10	62.21	10	62.48	62.00	0	19,326	0.00%
2019/01/21	5	63.90	2	63.75	63.70	3	19,436	0.02%
2019/01/18	8	62.96	5	64.30	64.30	3	19,565	0.02%
2019/01/17	0	0.00	3	64.50	63.60	-3	19,619	-0.02%
2019/01/16	2	64.15	7	64.76	64.90	-5	19,722	-0.03%
2019/01/14	17	61.26	18	60.51	61.40	-1	19,557	-0.01%
2019/01/11	4	64.00	1	65.20	63.30	3	19,391	0.02%
2019/01/10	2	64.50	13	64.72	64.00	-11	19,377	-0.06%
2019/01/09	9	63.33	4	63.43	62.60	5	19,169	0.03%
2019/01/08	5	63.02	6	63.07	62.50	-1	19,230	-0.01%
2019/01/07	14	63.79	11	63.82	63.20	3	19,279	0.02%
2019/01/04	13	59.62	7	60.21	62.90	6	19,258	0.03%
2019/01/03	3	62.13	1	62.10	61.60	2	19,106	0.01%
2019/01/02	17	61.80	19	62.68	62.80	-2	19,093	-0.01%
2018/12/28	14	61.43	15	61.55	61.20	-1	19,120	-0.01%
2018/12/27	9	61.57	10	61.57	61.20	-1	19,189	-0.01%
2018/12/26	6	61.48	6	60.88	58.50	0	18,918	0.00%
2018/12/25	5	57.66	7	58.93	60.80	-2	18,881	-0.01%
2018/12/24	9	60.24	14	60.50	60.00	-5	18,659	-0.03%
2018/12/22	2	61.80	1	61.70	63.50	1	18,227	0.01%
2018/12/21	18	61.41	15	61.87	63.40	3	18,292	0.02%
2018/12/20	26	63.48	19	61.90	61.70	7	18,034	0.04%
2018/12/19	1	69.80	0	0.00	68.50	1	17,677	0.01%
2018/12/18	1	71.20	9	71.17	70.00	-8	18,106	-0.04%
2018/12/17	0	0.00	7	70.67	71.00	-7	18,198	-0.04%
2018/12/14	3	68.63	4	67.90	69.20	-1	18,092	-0.01%
2018/12/13	2	69.70	0	0.00	69.80	2	17,965	0.01%
2018/12/12	10	70.32	2	70.40	69.30	8	17,838	0.04%
2018/12/11	11	69.37	0	0.00	68.60	11	17,780	0.06%
2018/12/10	5	70.44	3	70.83	69.60	2	17,754	0.01%
2018/12/07	11	75.16	5	72.70	72.70	6	17,516	0.03%
2018/12/06	9	74.89	6	76.75	74.10	3	17,515	0.02%
2018/12/05	11	78.35	2	78.85	78.00	9	17,395	0.05%
2018/12/04	45	82.75	16	83.28	82.10	29	17,367	0.17%
2018/12/03	40	87.71	67	88.32	85.20	-27	17,253	-0.16%
2018/11/30	40	84.91	30	85.12	84.50	10	16,574	0.06%
2018/11/29	16	84.44	25	83.97	85.80	-9	16,135	-0.06%
2018/11/28	21	79.90	70	77.78	79.90	-49	15,623	-0.31%
2018/11/27	23	74.21	23	74.60	76.00	0	15,145	0.00%
2018/11/26	23	74.11	21	73.50	73.50	2	14,850	0.01%
2018/11/23	13	73.95	13	73.91	72.00	0	14,732	0.00%
2018/11/22	38	75.89	16	73.94	72.80	22	14,384	0.15%
2018/11/21	30	74.66	33	75.52	77.50	-3	13,991	-0.02%
2018/11/20	20	70.00	3	70.17	70.50	17	13,555	0.13%
2018/11/19	12	69.94	9	69.89	70.10	3	13,594	0.02%
2018/11/16	7	70.11	7	69.94	69.00	0	13,591	0.00%
2018/11/15	26	68.93	22	69.19	70.00	4	13,639	0.03%
2018/11/14	3	69.47	2	69.70	68.00	1	13,554	0.01%
2018/11/13	1	71.50	4	67.75	71.50	-3	13,511	-0.02%
2018/11/12	1	69.00	0	0.00	69.00	1	13,388	0.01%
2018/11/09	5	65.70	1	67.20	67.50	4	13,312	0.03%
2018/11/08	26	69.73	31	69.32	66.20	-5	13,209	-0.04%
2018/11/07	13	65.20	11	67.67	69.80	2	12,822	0.02%
2018/11/06	8	67.33	3	63.50	63.50	5	12,780	0.04%
2018/11/05	7	66.50	1	67.40	67.40	6	12,809	0.05%
2018/11/02	41	67.06	4	65.30	66.40	37	12,814	0.29%
2018/11/01	2	61.40	6	62.68	63.30	-4	12,502	-0.03%
2018/10/30	126	51.77	125	51.91	52.40	1	12,483	0.01%	大買/大賣/
2018/10/29	0	0.00	2	50.33	51.80	-2	12,405	-0.02%
2018/10/26	3	49.10	3	49.83	47.10	0	12,467	0.00%
2018/10/25	3	51.87	1	50.40	50.40	2	12,546	0.02%
2018/10/23	0	0.00	7	59.66	58.30	-7	12,263	-0.06%
2018/10/22	8	62.33	2	61.80	61.90	6	12,230	0.05%
2018/10/19	3	62.10	1	62.10	61.80	2	12,158	0.02%
2018/10/18	5	66.40	5	65.72	65.30	0	12,057	0.00%
2018/10/17	12	65.22	12	65.47	65.20	0	11,952	0.00%
2018/10/16	1	64.40	15	65.73	64.00	-14	11,921	-0.12%
2018/10/15	22	64.16	11	63.26	63.10	11	11,781	0.09%
2018/10/12	2	63.95	1	63.40	64.10	1	11,722	0.01%
2018/10/11	4	63.60	1	63.50	63.50	3	11,552	0.03%
2018/10/09	2	68.50	0	0.00	70.50	2	11,443	0.02%
2018/10/08	14	69.16	14	66.93	68.00	0	11,287	0.00%
2018/10/05	4	71.58	4	71.48	70.00	0	11,098	0.00%
2018/10/04	10	75.50	11	75.24	75.80	-1	10,937	-0.01%
2018/10/03	1	76.50	2	78.30	74.90	-1	10,944	-0.01%
2018/10/02	7	80.09	26	79.57	78.50	-19	10,874	-0.17%
2018/10/01	4	80.00	10	79.90	79.90	-6	10,996	-0.05%
2018/09/28	20	78.13	18	79.16	78.40	2	11,180	0.02%
2018/09/27	15	78.41	5	78.42	77.30	10	11,181	0.09%
2018/09/26	10	77.40	3	77.37	79.50	7	11,262	0.06%
2018/09/25	27	81.59	17	80.85	78.10	10	11,179	0.09%
2018/09/21	4	76.30	6	78.13	81.50	-2	10,708	-0.02%
2018/09/20	13	75.09	13	74.25	74.60	0	10,431	0.00%
2018/09/19	4	77.33	4	76.53	74.30	0	10,444	0.00%
2018/09/17	201	74.22	196	73.96	74.70	5	10,570	0.05%	大買/大賣/
2018/09/14	0	0.00	7	70.79	72.10	-7	10,320	-0.07%
2018/09/13	2	66.15	1	66.20	65.60	1	10,254	0.01%
2018/09/12	4	65.23	0	0.00	64.40	4	10,255	0.04%
2018/09/11	0	0.00	2	69.50	69.50	-2	10,055	-0.02%
2018/09/10	5	70.64	1	69.50	69.50	4	9,872	0.04%
2018/09/07	11	80.67	3	80.07	77.20	8	9,740	0.08%
2018/09/05	0	0.00	2	84.30	84.30	-2	9,854	-0.02%
2018/09/03	19	83.69	14	84.40	83.80	5	10,218	0.05%
2018/08/30	2	88.45	1	89.50	87.50	1	10,763	0.01%
2018/08/29	1	87.10	1	88.00	87.40	0	11,085	0.00%
2018/08/27	1	86.80	3	86.27	88.20	-2	11,612	-0.02%
2018/08/24	0	0.00	8	83.58	84.50	-8	11,737	-0.07%
2018/08/23	0	0.00	0.1	85.30	85.20	-0.1	12,123	0.00%
2018/08/22	20	84.35	20	83.19	87.30	0	12,328	0.00%
2018/08/21	5	85.54	6	86.27	86.60	-1	12,292	-0.01%
2018/08/20	9	85.36	8	85.70	84.20	1	12,374	0.01%
2018/08/16	1	90.70	0	0.00	92.80	1	12,390	0.01%
2018/08/14	0	0.00	2	88.80	91.50	-2	12,602	-0.02%
2018/08/13	4	89.23	11	87.10	88.40	-7	12,638	-0.06%
2018/08/10	2	96.40	0	0.00	93.00	2	12,649	0.02%
2018/08/09	0	0.00	2	97.40	96.10	-2	12,911	-0.02%
2018/08/08	5	98.42	1	97.50	95.60	4	13,595	0.03%
2018/08/07	6	102.08	5	102.80	102.50	1	13,996	0.01%
2018/08/06	3	97.70	3	98.83	99.50	0	14,580	0.00%
2018/08/02	8	93.88	2	92.20	92.00	6	15,089	0.04%
2018/08/01	7	98.93	2	99.70	99.20	5	15,010	0.03%
2018/07/30	5	107.70	0	0.00	107.00	5	15,173	0.03%
2018/07/25	1	113.00	0	0.00	113.00	1	15,812	0.01%
2018/07/23	0	0.00	5	106.60	108.00	-5	16,091	-0.03%
2018/07/20	2	119.50	0	0.00	115.00	2	16,295	0.01%
2018/07/19	1	116.50	14	114.71	115.50	-13	16,418	-0.08%
2018/07/18	11	110.77	1	116.00	109.50	10	16,549	0.06%
2018/07/13	0	0.00	1	117.00	114.50	-1	17,483	-0.01%
2018/07/11	0	0.00	1	113.00	113.00	-1	18,121	-0.01%
2018/07/10	1	116.50	0	0.00	115.00	1	18,706	0.01%
2018/07/09	1	116.00	1	115.00	114.00	0	19,373	0.00%
2018/07/06	3	114.00	7	111.93	117.50	-4	19,510	-0.02%
2018/07/05	83	109.76	83	110.42	107.00	0	19,568	0.00%
2018/07/04	5	107.50	20	109.50	107.00	-15	19,769	-0.08%
2018/07/03	1	116.50	1	116.50	115.50	0	20,025	0.00%
2018/07/02	5	117.00	5	118.90	115.50	0	20,029	0.00%
2018/06/29	1	123.50	0	0.00	123.00	1	19,974	0.01%
2018/06/27	12	125.17	11	126.00	128.00	1	20,283	0.00%
2018/06/26	1	127.00	5	129.10	125.00	-4	20,572	-0.02%
2018/06/25	0	0.00	4	123.63	127.00	-4	20,422	-0.02%
2018/06/22	0	0.00	1	124.00	124.00	-1	20,571	0.00%
2018/06/20	1	123.00	3	123.17	123.00	-2	20,819	-0.01%
2018/06/19	1	124.50	1	125.50	124.00	0	21,083	0.00%
2018/06/15	0	0.00	0.1	127.50	128.00	-0.1	21,343	0.00%
2018/06/13	1	127.00	5	125.50	127.50	-4	22,584	-0.02%
2018/06/12	4	129.00	2	130.50	128.00	2	22,755	0.01%
2018/06/11	2	123.50	10	124.50	125.50	-8	22,574	-0.04%
2018/06/08	12	117.67	4	116.50	120.50	8	22,440	0.04%
2018/06/07	5	126.10	6	124.58	125.00	-1	22,077	0.00%
2018/06/06	6	123.42	7	124.36	128.00	-1	22,058	0.00%
2018/06/05	4	124.63	4	125.50	122.50	0	21,956	0.00%
2018/06/04	2	136.50	10	135.50	136.00	-8	21,514	-0.04%
2018/06/01	7	137.29	1	137.00	137.00	6	21,474	0.03%
2018/05/31	8	144.13	9	146.11	141.00	-1	21,435	0.00%
2018/05/30	2	144.00	11	143.91	143.00	-9	20,992	-0.04%
2018/05/29	1	142.50	13	144.73	143.00	-12	20,769	-0.06%
2018/05/28	4	142.88	8	142.75	142.00	-4	20,607	-0.02%
2018/05/25	0	0.00	3	139.83	140.00	-3	20,488	-0.01%
2018/05/24	6	138.25	0	0.00	138.00	6	20,424	0.03%
2018/05/23	7	137.50	2	141.00	137.00	5	20,377	0.02%
2018/05/22	7	138.79	0	0.00	136.50	7	20,225	0.03%
2018/05/21	7	140.71	1	141.00	141.00	6	20,225	0.03%
2018/05/18	0	0.00	1	139.00	139.00	-1	20,217	0.00%
2018/05/17	9	138.44	6	138.25	136.50	3	20,166	0.01%
2018/05/16	13	145.04	18	145.61	141.50	-5	20,054	-0.02%
2018/05/15	16	144.75	3	144.00	141.00	13	19,651	0.07%
2018/05/14	15	147.47	18	147.83	151.00	-3	19,438	-0.02%
2018/05/11	22	139.82	17	139.79	137.50	5	18,840	0.03%
2018/05/10	3	131.00	1	131.50	135.50	2	18,366	0.01%
2018/05/09	1	132.50	4	132.13	131.00	-3	18,655	-0.02%
2018/05/08	7	134.21	4.2	135.01	132.00	2.9	18,633	0.02%
2018/05/07	6	130.25	2	131.00	131.00	4	18,638	0.02%
2018/05/04	4	126.25	3	127.17	127.00	1	18,647	0.01%
2018/05/03	11	134.82	9	134.33	130.50	2	19,036	0.01%
2018/05/02	1	133.00	6.8	133.61	134.50	-5.8	19,101	-0.03%
2018/04/30	6	131.25	5	129.50	129.00	1	19,276	0.01%
2018/04/27	2.1	132.43	0	0.00	131.00	2.1	19,738	0.01%
2018/04/26	5.1	127.02	4	128.88	128.50	1.1	20,196	0.01%
2018/04/25	3.1	122.55	2	124.00	124.00	1.1	20,437	0.01%
2018/04/24	6	121.42	6	121.00	120.50	0	20,453	0.00%
2018/04/23	5.2	131.11	7	129.57	128.00	-1.9	20,274	-0.01%
2018/04/20	7.1	134.41	5	134.70	133.00	2.1	20,187	0.01%
2018/04/19	26	139.63	34	139.34	138.50	-8	19,928	-0.04%
2018/04/18	22	130.45	16	131.38	133.00	6	19,375	0.03%
2018/04/17	15	133.67	22	133.36	127.50	-7	19,068	-0.04%
2018/04/16	20.2	134.03	18	135.69	139.00	2.2	18,751	0.01%
2018/04/13	0.2	129.50	7	126.14	130.00	-6.8	18,183	-0.04%
2018/04/12	7	118.07	7	119.29	120.00	0	17,461	0.00%
2018/04/11	3	119.50	0	0.00	116.50	3	17,297	0.02%
2018/04/10	10	117.25	23	116.33	115.50	-13	17,082	-0.08%
2018/04/09	7	110.86	70	114.55	115.50	-63	17,027	-0.37%
2018/04/03	8	105.31	3	105.50	105.50	5	16,574	0.03%
2018/04/02	13	105.23	18	105.89	105.00	-5	16,475	-0.03%
2018/03/31	1	107.00	0	0.00	106.50	1	16,428	0.01%
2018/03/30	7	108.93	9	109.33	107.50	-2	16,426	-0.01%
2018/03/29	2	107.00	17	108.03	107.50	-15	16,147	-0.09%
2018/03/27	3	103.50	0	0.00	104.50	3	15,543	0.02%
2018/03/26	11	100.95	9.4	99.58	100.50	1.6	15,389	0.01%
2018/03/23	10	99.90	3	100.23	99.10	7	15,300	0.05%
2018/03/22	22	110.07	11	108.27	105.50	11	14,998	0.07%
2018/03/21	67	108.54	10	106.50	107.00	57	14,641	0.39%
2018/03/20	22	105.23	35	107.37	111.00	-13	14,362	-0.09%
2018/03/19	9	106.44	18	107.28	105.50	-9	13,950	-0.06%
2018/03/16	17	99.61	2	99.60	98.80	15	13,064	0.11%
2018/03/14	3	96.57	1	95.20	95.80	2	12,853	0.02%
2018/03/13	5	97.66	4	98.15	97.20	1	13,013	0.01%
2018/03/12	6	98.02	6	97.47	97.30	0	13,020	0.00%
2018/03/09	5	94.46	3	94.63	95.60	2	12,930	0.02%
2018/03/08	0	0.00	4	92.00	91.80	-4	12,835	-0.03%
2018/03/07	4	92.35	8	91.30	90.90	-4	12,893	-0.03%
2018/03/06	3	90.00	8	90.94	91.50	-5	13,000	-0.04%
2018/03/05	2	89.15	1	87.50	87.50	1	13,032	0.01%
2018/03/02	1	88.40	1.1	88.13	88.90	-0.1	13,097	0.00%
2018/02/27	2	90.80	0	0.00	89.80	2	13,196	0.02%
2018/02/26	2	91.85	6	91.48	90.80	-4	13,182	-0.03%
2018/02/23	3	93.57	3	93.57	92.30	0	13,170	0.00%
2018/02/22	0	0.00	7	93.06	93.60	-7	13,360	-0.05%
2018/02/21	10	93.09	1	93.00	93.80	9	13,935	0.06%
2018/02/12	11	88.79	14	88.45	88.00	-3	13,860	-0.02%
2018/02/09	14	88.99	14	89.58	89.00	0	13,859	0.00%
2018/02/08	8	92.14	6	93.65	93.70	2	13,774	0.01%
2018/02/07	66	98.65	58	99.16	96.10	8	13,596	0.06%
2018/02/06	30	92.97	32	93.01	92.50	-2	13,462	-0.01%
2018/02/05	3	96.30	8	96.34	101.50	-5	13,530	-0.04%
2018/02/02	17	100.96	0	0.00	99.90	17	13,821	0.12%
2018/02/01	22	104.73	23	102.87	102.00	-1	13,956	-0.01%
2018/01/31	2	98.20	6	99.65	101.50	-4	13,751	-0.03%
2018/01/30	2	99.25	4	101.25	100.50	-2	13,742	-0.01%
2018/01/29	4	95.93	6	97.68	99.50	-2	13,513	-0.01%
2018/01/26	31	97.28	23	98.66	94.40	8	13,519	0.06%
2018/01/25	3	99.77	5	98.00	100.00	-2	13,241	-0.02%
2018/01/24	7	99.06	11	99.06	99.00	-4	13,005	-0.03%
2018/01/23	9	98.69	4	99.28	97.50	5	12,675	0.04%
2018/01/22	12	95.17	25.1	97.32	97.60	-13.1	12,323	-0.11%
2018/01/19	9	86.50	5	87.66	88.80	4	12,166	0.03%
2018/01/18	1	83.50	11	84.20	83.70	-10	11,858	-0.08%
2018/01/17	0	0.00	5	82.10	81.40	-5	12,138	-0.04%
2018/01/15	0	0.00	1	81.70	81.90	-1	12,650	-0.01%
2018/01/12	0	0.00	1	80.20	80.00	-1	13,230	-0.01%
2018/01/11	2	79.05	1	78.90	79.10	1	13,565	0.01%
2018/01/10	0	0.00	7	79.63	79.00	-7	13,939	-0.05%
2018/01/09	2	82.40	1	81.60	81.50	1	14,253	0.01%
2018/01/08	12	82.15	12	81.38	81.20	0	14,810	0.00%
2018/01/05	1	82.00	0	0.00	81.70	1	15,666	0.01%
2018/01/04	3	81.87	0	0.00	81.40	3	16,200	0.02%
2018/01/03	15	79.05	13	78.84	81.60	2	16,207	0.01%
2018/01/02	1	76.10	0	0.00	76.30	1	16,057	0.01%