中美晶 (5483)-永豐金-台中券商分點個股進出

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
221.5
漲跌
▲3.5
漲幅
+1.61%
成交量
4,391張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/06/26	4	220.13	4	220.63	221.50	0	4,453	0.00%
2024/06/25	0	0.00	6	216.50	218.00	-6	4,710	-0.13%
2024/06/24	0	0.00	4	216.25	213.50	-4	4,934	-0.08%
2024/06/21	0	0.00	1	216.00	214.00	-1	5,046	-0.02%
2024/06/20	0	0.00	22.6	214.40	215.50	-22.6	5,106	-0.44%
2024/06/19	6	216.67	13	216.38	210.50	-7	5,254	-0.13%
2024/06/18	1	213.00	6	213.58	214.00	-5	5,567	-0.09%
2024/06/17	0	0.00	5	211.60	212.50	-5	6,185	-0.08%
2024/06/13	0.1	212.00	0	0.00	211.50	0.1	6,736	0.00%
2024/06/12	0	0.00	5	211.60	212.50	-5	6,807	-0.07%
2024/06/11	0	0.00	12.2	209.59	210.00	-12.2	6,994	-0.17%
2024/06/07	6	210.42	0.1	209.50	209.50	6	7,164	0.08%
2024/06/06	5	211.50	1	210.50	212.00	4	7,245	0.06%
2024/06/05	1.4	213.11	2.2	213.23	213.50	-0.8	7,340	-0.01%
2024/06/04	3	211.50	2	211.75	212.50	1	7,787	0.01%
2024/06/03	3	213.33	10	212.70	214.00	-7	7,889	-0.09%
2024/05/31	0	0.00	5.1	207.70	208.50	-5.1	7,851	-0.06%
2024/05/30	0.1	205.00	5	202.90	205.50	-4.9	7,872	-0.06%
2024/05/29	3	202.67	0	0.00	203.00	3	7,885	0.04%
2024/05/28	4	204.88	2	205.50	205.00	2	7,951	0.03%
2024/05/27	1.2	206.28	2	206.00	205.50	-0.9	7,949	-0.01%
2024/05/24	0	0.00	1	202.00	202.50	-1	7,948	-0.01%
2024/05/23	1	202.50	4	202.13	201.50	-3	7,944	-0.04%
2024/05/22	1	201.50	0.2	202.50	202.50	0.8	7,874	0.01%
2024/05/21	1.1	197.55	0	0.00	199.00	1.1	7,822	0.01%
2024/05/20	0	0.00	0.1	199.08	199.00	-0.1	7,770	0.00%
2024/05/17	1	196.50	8	196.75	195.50	-7	7,679	-0.09%
2024/05/16	1.1	192.00	1	191.50	191.50	0.1	7,631	0.00%
2024/05/15	1.1	189.55	2	190.25	191.00	-0.9	7,680	-0.01%
2024/05/13	2.1	190.49	0	0.00	189.00	2.1	7,797	0.03%
2024/05/10	0.4	193.29	7	194.79	194.50	-6.6	7,742	-0.09%
2024/05/09	1.3	193.10	4	194.00	194.00	-2.8	7,689	-0.04%
2024/05/08	1	191.50	0	0.00	193.00	1	7,684	0.01%
2024/05/07	6.1	193.83	1	193.50	194.00	5.1	7,657	0.07%
2024/05/06	1	195.00	1	196.00	197.00	0	7,633	0.00%
2024/05/03	5.1	194.17	0	193.50	192.50	5.1	7,644	0.07%
2024/05/02	0	195.50	0	0.00	196.00	0	7,677	0.00%
2024/04/30	7.1	194.08	1	195.50	195.50	6.1	7,715	0.08%
2024/04/29	1.1	194.02	1.9	194.15	194.50	-0.8	7,770	-0.01%
2024/04/26	0	192.50	0	0.00	192.50	0	7,809	0.00%
2024/04/25	1	192.00	0	0.00	191.50	1	7,832	0.01%
2024/04/24	0	0.00	3.1	194.31	194.00	-3.1	7,903	-0.04%
2024/04/23	1.5	190.00	2	188.75	188.50	-0.5	7,969	-0.01%
2024/04/22	6.4	190.52	8	190.00	188.50	-1.6	8,055	-0.02%
2024/04/19	9.3	193.28	9	193.78	192.00	0.3	8,008	0.00%
2024/04/18	5	199.30	2	199.50	199.50	3	7,978	0.04%
2024/04/17	12.1	202.46	1	203.00	202.00	11.1	8,054	0.14%
2024/04/16	24.4	201.97	6.1	199.95	199.00	18.3	8,071	0.23%
2024/04/15	11.2	208.46	2	208.50	208.50	9.2	7,963	0.12%
2024/04/12	3.2	210.38	3.3	211.35	211.50	-0.1	7,933	0.00%
2024/04/11	1.1	209.09	0	0.00	210.00	1.1	7,977	0.01%
2024/04/10	5	213.30	4.3	212.95	211.00	0.7	8,052	0.01%
2024/04/09	5.3	209.59	1	210.50	210.50	4.3	8,170	0.05%
2024/04/08	2.1	209.29	1	209.50	210.50	1.1	8,228	0.01%
2024/04/03	1.2	208.58	1	211.50	211.00	0.2	8,250	0.00%
2024/04/02	0.2	210.75	8	210.75	209.50	-7.8	8,294	-0.09%
2024/04/01	5.1	209.93	4	209.75	208.00	1.1	8,371	0.01%
2024/03/29	20.7	214.03	21.4	215.25	214.50	-0.8	8,349	-0.01%
2024/03/28	27.4	218.88	12	214.96	215.00	15.4	8,105	0.19%
2024/03/27	5.2	218.35	4.2	219.14	223.50	1.1	7,891	0.01%
2024/03/26	8	218.38	7	215.50	214.00	1	7,710	0.01%
2024/03/25	6	221.58	3	221.17	220.00	3	7,706	0.04%
2024/03/22	41.2	223.94	20	225.80	224.00	21.2	7,788	0.27%
2024/03/21	64.5	235.44	34.2	234.37	232.50	30.3	7,772	0.39%
2024/03/20	64.1	236.94	47.1	237.82	240.00	17	7,614	0.22%
2024/03/19	12.1	222.53	22.5	221.69	226.00	-10.4	7,048	-0.15%
2024/03/18	8.2	207.25	1	208.00	207.50	7.2	6,610	0.11%
2024/03/15	2.1	207.05	4	208.13	207.50	-1.9	6,664	-0.03%
2024/03/14	13.1	213.98	10	211.15	208.50	3.1	6,596	0.05%
2024/03/13	15.1	217.97	12	217.50	215.50	3	6,432	0.05%
2024/03/12	5	212.30	4.2	210.36	214.50	0.8	6,260	0.01%
2024/03/11	9.1	209.89	5	209.10	209.00	4.1	6,205	0.07%
2024/03/08	22.1	210.02	17.5	211.84	209.00	4.6	6,145	0.08%
2024/03/07	0	0.00	11.1	199.45	200.50	-11.1	5,714	-0.19%
2024/03/06	0	0.00	3	196.00	197.00	-3	5,628	-0.05%
2024/03/05	9.1	194.80	11	195.73	197.00	-1.9	5,650	-0.03%
2024/03/04	1	191.50	10.1	192.65	193.50	-9.1	5,690	-0.16%
2024/03/01	0	190.00	1	191.00	189.50	-1	5,804	-0.02%
2024/02/29	1	186.50	1	186.00	185.50	0	5,752	0.00%
2024/02/26	1	188.50	1	188.00	188.00	0	5,791	0.00%
2024/02/23	1	189.50	1	188.00	187.00	0	5,808	0.00%
2024/02/21	1	186.00	1	185.50	185.50	0	5,847	0.00%
2024/02/20	5.1	185.11	2	185.25	186.00	3.1	5,879	0.05%
2024/02/19	2.3	183.23	1	184.50	184.50	1.3	5,904	0.02%
2024/02/16	1	182.00	24	181.29	184.00	-23	5,919	-0.39%
2024/02/15	5.1	183.20	0	0.00	184.00	5.1	5,927	0.09%
2024/02/05	1	192.00	3	191.67	192.00	-2	5,864	-0.03%
2024/02/02	0	0.00	1	191.50	191.00	-1	5,886	-0.02%
2024/01/31	1.1	192.50	0	0.00	192.00	1.1	5,965	0.02%
2024/01/30	3	193.50	1	193.00	192.50	2	5,984	0.03%
2024/01/26	4	192.00	4	192.75	192.50	0	6,078	0.00%
2024/01/25	11	196.50	0.3	195.50	195.00	10.7	6,152	0.17%
2024/01/24	2	202.00	13	202.46	203.50	-11	6,207	-0.18%
2024/01/23	6	196.50	6	199.42	201.00	0	6,164	0.00%
2024/01/22	4	195.88	1	197.50	196.00	3	6,117	0.05%
2024/01/19	0	0.00	5	197.50	197.50	-5	6,077	-0.08%
2024/01/18	2	191.75	7.1	194.22	195.50	-5.1	6,074	-0.08%
2024/01/17	5	191.70	1	192.00	191.00	4	5,984	0.07%
2024/01/16	19.1	195.68	6	195.42	196.00	13.1	5,862	0.22%
2024/01/15	1	199.50	8.5	200.53	201.00	-7.5	5,754	-0.13%
2024/01/12	11.1	197.63	10	198.65	200.00	1.1	5,744	0.02%
2024/01/11	38	199.34	28	200.14	200.00	10	5,675	0.18%
2024/01/10	0	0.00	3	194.67	196.50	-3	5,572	-0.05%
2024/01/09	1	193.00	6	193.00	193.00	-5	5,525	-0.09%
2024/01/08	2.5	191.80	5	192.40	192.50	-2.5	5,490	-0.05%
2024/01/05	3.2	190.81	2.6	191.48	191.50	0.7	5,465	0.01%
2024/01/04	8	194.13	3	192.83	191.50	5	5,417	0.09%
2024/01/03	13.1	194.03	3.2	195.90	193.00	9.9	5,373	0.18%
2024/01/02	1	194.00	1	201.00	201.00	0	5,226	0.00%
2023/12/29	4	194.75	32	193.97	196.00	-28	5,147	-0.54%
2023/12/28	7.1	197.56	10	196.40	196.00	-3	5,112	-0.06%
2023/12/27	9.1	203.08	6	199.50	200.50	3.1	5,047	0.06%
2023/12/26	4	202.00	9	203.78	207.50	-5	4,939	-0.10%
2023/12/25	2	196.50	3	197.83	198.50	-1	4,817	-0.02%
2023/12/22	2	197.50	1	197.00	199.00	1	4,744	0.02%
2023/12/21	0	0.00	0.1	196.00	198.50	-0.1	4,666	0.00%
2023/12/20	3	198.00	7	198.29	198.00	-4	4,595	-0.09%
2023/12/19	28	196.20	2	199.50	200.50	26	4,467	0.58%
2023/12/18	3	198.83	2	200.51	200.50	1	4,314	0.02%
2023/12/15	5	194.10	19	196.47	197.50	-14	4,171	-0.34%
2023/12/14	1	188.00	4	189.75	191.50	-3	3,986	-0.07%
2023/12/13	10.1	189.09	3	187.50	187.50	7.1	3,933	0.18%
2023/12/12	6	189.17	17.2	190.03	190.50	-11.2	3,934	-0.28%
2023/12/11	7.3	185.62	3	185.33	185.50	4.3	3,931	0.11%
2023/12/08	1.1	186.77	26	185.56	184.50	-24.9	3,926	-0.63%
2023/12/07	2	185.00	2	184.75	183.50	0	3,939	0.00%
2023/12/06	0	0.00	13	183.58	184.50	-13	3,910	-0.33%
2023/12/05	10	179.90	4	180.13	180.50	6	3,885	0.15%
2023/12/04	0	183.50	0	0.00	183.00	0	3,840	0.00%
2023/12/01	0	0.00	1	184.00	184.50	-1	3,828	-0.03%
2023/11/30	12	184.08	2	184.50	183.00	10	3,797	0.26%
2023/11/29	4	184.25	4.2	184.29	185.00	-0.2	3,750	-0.01%
2023/11/28	2.1	182.05	8.2	182.71	182.00	-6.2	3,641	-0.17%
2023/11/27	3	178.50	3	178.17	177.50	0	3,479	0.00%
2023/11/24	1	177.00	8.1	178.80	179.00	-7.1	3,449	-0.20%
2023/11/22	6	174.33	0	173.00	173.50	6	3,373	0.18%
2023/11/21	2	175.75	0	175.50	175.00	2	3,346	0.06%
2023/11/20	3	175.33	0	0.00	175.00	3	3,336	0.09%
2023/11/17	2	177.50	7	176.43	177.50	-5	3,321	-0.15%
2023/11/16	0	0.00	2.3	176.00	176.50	-2.3	3,282	-0.07%
2023/11/15	0	0.00	6	174.83	174.00	-6	3,243	-0.18%
2023/11/14	4	173.50	2	173.50	173.50	2	3,212	0.06%
2023/11/13	2	175.75	0	0.00	175.50	2	3,173	0.06%
2023/11/10	1	174.50	2	175.25	175.00	-1	3,157	-0.03%
2023/11/09	3	171.50	4	172.13	172.50	-1	3,140	-0.03%
2023/11/08	5	173.90	0	172.50	172.50	5	3,184	0.16%
2023/11/07	5	174.50	1.1	174.00	175.00	3.9	3,141	0.12%
2023/11/06	0	0.00	2.1	175.24	175.00	-2.1	3,148	-0.07%
2023/11/03	0	0.00	4	172.25	173.00	-4	3,136	-0.13%
2023/11/02	3.2	171.44	4.1	171.35	173.00	-0.9	3,191	-0.03%
2023/11/01	3.1	169.30	9.1	168.39	170.00	-5.9	3,118	-0.19%
2023/10/30	1	164.50	0	0.00	164.50	1	3,108	0.03%
2023/10/27	0	161.50	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	163.50	0	0.00	162.50	0	3,262	0.00%
2023/10/24	2	162.50	0	0.00	161.00	2	3,337	0.06%
2023/10/20	3	161.00	2	161.50	161.50	1	3,591	0.03%
2023/10/19	1	161.50	0	0.00	162.50	1	3,703	0.03%
2023/10/18	2	163.50	0	0.00	163.50	2	3,798	0.05%
2023/10/17	0	0.00	6	166.67	166.00	-6	3,867	-0.16%
2023/10/16	0	0.00	1.6	166.32	166.00	-1.6	4,055	-0.04%
2023/10/13	2	165.75	9	165.50	166.00	-7	4,216	-0.17%
2023/10/12	0.1	166.50	10.1	166.45	166.50	-9.9	4,350	-0.23%
2023/10/11	1	163.50	5	163.50	164.50	-4	4,611	-0.09%
2023/10/06	3	161.50	0	0.00	161.50	3	4,943	0.06%
2023/10/05	7	160.64	4	160.38	162.00	3	5,309	0.06%
2023/10/04	2	158.00	1	159.00	159.00	1	5,327	0.02%
2023/10/02	0.3	160.00	0	0.00	162.00	0.3	5,302	0.01%
2023/09/27	0	158.00	0	0.00	157.00	0	5,305	0.00%
2023/09/26	2	157.50	0	0.00	157.00	2	5,314	0.04%
2023/09/25	1	160.50	1	159.50	160.50	0	5,316	0.00%
2023/09/22	0	0.00	18	157.50	160.00	-18	5,350	-0.34%
2023/09/21	22.1	158.37	8	160.00	158.00	14.1	5,345	0.26%
2023/09/19	1	164.00	1	163.00	163.50	0	5,329	0.00%
2023/09/18	6	165.00	0	0.00	165.00	6	5,339	0.11%
2023/09/15	0	0.00	2.1	165.76	166.50	-2.1	5,428	-0.04%
2023/09/14	3	164.17	7	164.50	164.00	-4	5,382	-0.07%
2023/09/13	0	0.00	1.1	160.50	161.00	-1.1	5,290	-0.02%
2023/09/12	5.1	160.62	4	161.50	161.00	1.1	5,355	0.02%
2023/09/11	0	156.50	4	157.00	157.00	-4	5,353	-0.07%
2023/09/08	0	0.00	1	156.50	155.50	-1	5,383	-0.02%
2023/09/07	2	158.50	0	0.00	158.00	2	5,393	0.04%
2023/09/06	0	0.00	1	158.50	158.50	-1	5,367	-0.02%
2023/09/05	1	159.00	0	0.00	160.00	1	5,363	0.02%
2023/09/04	0	0.00	0.1	160.50	160.00	-0.1	5,371	0.00%
2023/09/01	1	159.00	2	158.50	158.50	-1	5,370	-0.02%
2023/08/31	6	157.58	0	0.00	156.50	6	5,404	0.11%
2023/08/30	0.1	157.28	0	0.00	156.50	0.1	5,424	0.00%
2023/08/25	0	0.00	1	153.00	152.50	-1	5,505	-0.02%
2023/08/24	1	155.00	0	0.00	154.50	1	5,537	0.02%
2023/08/23	1	155.50	0	0.00	155.00	1	5,562	0.02%
2023/08/21	1	153.00	0	0.00	153.50	1	5,652	0.02%
2023/08/18	4	154.25	0.1	154.50	154.00	4	5,687	0.07%
2023/08/17	0	0.00	6	155.50	156.50	-6	5,682	-0.11%
2023/08/16	1	153.00	0	0.00	152.00	1	5,669	0.02%
2023/08/15	0	0.00	35	153.86	153.00	-35	5,663	-0.62%
2023/08/14	6.1	151.53	3	153.00	154.50	3.1	5,662	0.05%
2023/08/11	3	158.83	1	157.50	157.50	2	5,620	0.04%
2023/08/10	0	0.00	1	158.00	158.50	-1	5,613	-0.02%
2023/08/09	2	160.25	19	159.50	160.00	-17	5,595	-0.30%
2023/08/08	22.1	160.60	11	161.50	161.50	11.1	5,567	0.20%
2023/08/07	1	166.50	0	0.00	167.50	1	5,498	0.02%
2023/08/04	1.2	163.75	0	0.00	165.50	1.2	5,469	0.02%
2023/08/02	14.1	164.19	7	163.43	163.00	7.1	5,465	0.13%
2023/08/01	11	169.68	2	168.52	168.50	9	5,424	0.17%
2023/07/31	11.1	171.42	4	171.88	171.50	7.1	5,375	0.13%
2023/07/28	6	170.42	4.3	170.03	171.00	1.7	5,311	0.03%
2023/07/27	8	168.25	3.3	170.05	169.50	4.7	5,230	0.09%
2023/07/26	3.3	169.42	9.3	169.85	165.50	-6	5,150	-0.12%
2023/07/25	5.5	176.82	3	177.17	175.50	2.5	4,990	0.05%
2023/07/24	4	180.75	2	180.50	180.50	2	4,881	0.04%
2023/07/21	12	179.33	18.1	179.34	180.00	-6.1	4,755	-0.13%
2023/07/20	5	181.30	15	182.17	181.50	-10	4,673	-0.21%
2023/07/19	4	182.00	5.1	183.22	179.00	-1.1	4,567	-0.02%
2023/07/18	34	182.81	21	181.69	183.00	13	4,378	0.30%
2023/07/17	26.1	183.52	6.2	183.03	182.00	19.9	4,233	0.47%
2023/07/14	22.1	181.74	21.2	184.17	185.00	0.9	4,107	0.02%
2023/07/13	26.3	179.72	7	179.00	177.50	19.3	3,826	0.50%
2023/07/12	9.1	172.19	22.2	168.95	176.50	-13.1	3,439	-0.38%
2023/07/11	2	161.75	4.1	162.49	162.50	-2.1	3,081	-0.07%
2023/07/10	1	159.00	1	160.00	160.00	0	3,063	0.00%
2023/07/07	7	159.21	3	159.83	159.00	4	3,079	0.13%
2023/07/06	3	160.17	1	159.50	161.00	2	3,086	0.06%
2023/07/05	2	162.50	1	161.50	161.50	1	3,110	0.03%
2023/07/04	2	161.00	1	162.00	161.50	1	3,100	0.03%
2023/07/03	1	162.50	0.3	162.50	162.50	0.8	3,123	0.02%
2023/06/30	0	0.00	6.5	161.21	161.50	-6.5	3,136	-0.21%
2023/06/27	1.1	159.45	0	0.00	157.50	1.1	3,127	0.04%
2023/06/26	0	0.00	1	158.00	157.00	-1	3,104	-0.03%
2023/06/21	5	157.70	0	0.00	156.00	5	3,097	0.16%
2023/06/20	1	160.50	0	0.00	160.50	1	3,024	0.03%
2023/06/19	11.1	162.46	1	162.00	162.00	10.1	3,062	0.33%
2023/06/16	4	163.38	11	163.45	164.00	-7	3,044	-0.23%
2023/06/15	0.1	160.50	3	161.50	161.50	-2.9	3,018	-0.10%
2023/06/14	0.1	160.00	1	160.50	160.00	-0.9	3,166	-0.03%
2023/06/13	1	160.50	2	159.50	159.50	-1	3,155	-0.03%
2023/06/12	1	158.00	1	158.00	157.00	0	3,149	0.00%
2023/06/09	1	156.50	0	0.00	156.50	1	3,167	0.03%
2023/06/08	2.1	156.05	0	0.00	156.00	2.1	3,152	0.07%
2023/06/07	0	0.00	0.6	158.50	159.00	-0.6	3,186	-0.02%
2023/06/06	4	156.88	0	0.00	157.00	4	3,200	0.12%
2023/06/05	0.2	159.50	1.1	160.02	160.00	-0.9	3,184	-0.03%
2023/06/02	1	156.50	0	0.00	158.00	1	3,186	0.03%
2023/06/01	1.4	157.16	0	0.00	157.00	1.4	3,168	0.04%
2023/05/31	0	0.00	0.2	159.50	159.00	-0.2	3,155	0.00%
2023/05/30	0.1	159.25	0	159.00	159.00	0.1	3,136	0.00%
2023/05/29	0.1	159.50	0.5	160.50	159.50	-0.4	3,164	-0.01%
2023/05/26	0	0.00	3.2	158.47	158.50	-3.2	3,150	-0.10%
2023/05/25	2.2	156.41	1	156.98	156.50	1.2	3,128	0.04%
2023/05/24	0.2	155.00	4	154.38	155.50	-3.8	3,096	-0.12%
2023/05/23	1	154.00	8.5	154.12	153.00	-7.5	3,068	-0.24%
2023/05/18	0	0.00	1	152.00	152.50	-1	3,002	-0.03%
2023/05/17	0	0.00	1.4	150.50	150.50	-1.4	2,987	-0.05%
2023/05/16	1.1	149.50	0	0.00	148.50	1.1	2,967	0.04%
2023/05/15	1	148.50	1	148.50	148.50	0	2,944	0.00%
2023/05/12	1	146.50	0	0.00	147.00	1	2,956	0.03%
2023/05/11	4.5	147.28	0	0.00	146.50	4.5	2,950	0.15%
2023/05/10	0.1	151.00	6.1	151.00	151.00	-6	2,928	-0.20%
2023/05/09	3.2	152.03	0	0.00	151.00	3.2	2,947	0.11%
2023/05/08	7.1	153.02	2.7	153.34	154.50	4.4	2,946	0.15%
2023/05/05	1	147.50	2	147.75	148.00	-1	2,897	-0.03%
2023/05/04	1.2	145.58	0	0.00	145.00	1.2	2,945	0.04%
2023/05/03	1.6	147.19	0	0.00	147.00	1.6	2,980	0.05%
2023/05/02	0	0.00	2.4	148.83	150.00	-2.4	3,042	-0.08%
2023/04/28	0	0.00	1	148.00	147.50	-1	3,118	-0.03%
2023/04/26	0	144.50	0	0.00	144.50	0	3,125	0.00%
2023/04/25	5.3	144.44	0	146.00	144.00	5.3	3,132	0.17%
2023/04/24	0.3	149.00	0	0.00	148.00	0.3	3,116	0.01%
2023/04/21	1	152.00	0	0.00	149.00	1	3,251	0.03%
2023/04/20	6.2	149.95	2	151.50	149.00	4.2	3,261	0.13%
2023/04/19	8.1	151.88	0	0.00	151.50	8.1	3,293	0.25%
2023/04/18	0.2	153.79	0	0.00	153.00	0.2	3,307	0.01%
2023/04/17	1	155.50	1.1	155.94	155.00	-0.1	3,310	0.00%
2023/04/14	2	155.25	0	0.00	155.50	2	3,329	0.06%
2023/04/12	2.1	156.50	0	0.00	156.00	2.1	3,362	0.06%
2023/04/11	2	157.00	0	0.00	157.00	2	3,357	0.06%
2023/04/10	2	157.75	1	158.00	156.50	1	3,374	0.03%
2023/04/06	1.1	153.05	0	0.00	152.50	1.1	3,321	0.03%
2023/03/31	1	156.50	0	0.00	156.00	1	3,311	0.03%
2023/03/30	0	156.50	0	0.00	156.50	0	3,324	0.00%
2023/03/28	1	154.50	0	0.00	154.00	1	3,451	0.03%
2023/03/24	0	0.00	1.1	156.00	156.50	-1.1	3,506	-0.03%
2023/03/22	1.1	154.45	1	154.50	154.00	0.1	3,486	0.00%
2023/03/21	3	152.83	0	0.00	152.50	3	3,432	0.09%
2023/03/20	0	0.00	1	152.00	152.00	-1	3,439	-0.03%
2023/03/17	2.1	154.51	1	154.00	154.00	1.1	3,404	0.03%
2023/03/16	0	0.00	1	156.50	159.00	-1	3,238	-0.03%
2023/03/15	1	158.00	2	158.25	157.50	-1	3,260	-0.03%
2023/03/14	1	156.00	0	0.00	153.50	1	3,248	0.03%
2023/03/10	0	0.00	3	157.67	156.00	-3	3,232	-0.09%
2023/03/09	3	162.33	3	163.00	162.00	0	3,243	0.00%
2023/03/08	0	0.00	3	161.00	162.00	-3	3,232	-0.09%
2023/03/07	1	161.50	0	0.00	161.50	1	3,229	0.03%
2023/03/06	0	0.00	1	160.00	159.50	-1	3,222	-0.03%
2023/03/03	0.1	158.50	4	158.25	158.00	-4	3,214	-0.12%
2023/03/02	0.1	158.50	1	158.50	158.50	-0.9	3,239	-0.03%
2023/02/24	1	160.50	11	161.32	159.00	-10	3,199	-0.31%
2023/02/23	2	163.00	2	164.00	164.50	0	3,185	0.00%
2023/02/21	0	162.00	0	0.00	161.50	0	3,301	0.00%
2023/02/20	10	162.00	0	161.50	161.50	10	3,438	0.29%
2023/02/16	3	161.33	3	161.50	162.00	0	3,714	0.00%
2023/02/15	1	158.00	1	159.50	157.50	0	3,886	0.00%
2023/02/14	1	161.00	1	161.50	161.50	0	3,988	0.00%
2023/02/10	2	162.25	0	0.00	163.00	2	4,154	0.05%
2023/02/08	2	164.75	0	0.00	165.00	2	4,329	0.05%
2023/02/07	1	164.00	0	0.00	163.00	1	4,319	0.02%
2023/02/06	6	163.00	7	159.64	159.50	-1	4,351	-0.02%
2023/02/03	2	166.75	0	166.00	165.50	2	4,322	0.05%
2023/02/02	0	167.17	2	168.00	168.00	-2	4,322	-0.05%
2023/02/01	3	164.00	6.1	164.67	165.00	-3.1	4,318	-0.07%
2023/01/31	1	164.50	19.1	162.27	162.50	-18.1	4,290	-0.42%
2023/01/30	0	0.00	7	161.14	160.50	-7	4,233	-0.17%
2023/01/17	2	154.75	2	156.00	156.00	0	4,179	0.00%
2023/01/16	0	0.00	0.3	156.00	155.50	-0.3	4,230	-0.01%
2023/01/13	1	158.00	7	157.64	155.00	-6	4,252	-0.14%
2023/01/12	5	157.80	2	156.25	156.50	3	4,267	0.07%
2023/01/11	1	159.50	13.4	160.86	161.50	-12.4	4,273	-0.29%
2023/01/10	2	156.50	0	0.00	156.50	2	4,166	0.05%
2023/01/09	3	154.00	0.4	156.00	156.00	2.6	4,184	0.06%
2023/01/06	0	0.00	0.3	151.00	150.50	-0.3	4,186	-0.01%
2023/01/04	0.1	146.00	0	0.00	145.00	0.1	4,313	0.00%
2023/01/03	0	0.00	0.1	146.00	145.50	-0.1	4,428	0.00%
2022/12/29	1	136.50	1	138.50	138.50	0	4,461	0.00%
2022/12/28	2.1	138.28	2	137.50	138.00	0.1	4,519	0.00%
2022/12/26	1	143.00	0	0.00	143.00	1	4,613	0.02%
2022/12/23	1	142.00	1	142.50	143.50	0	4,740	0.00%
2022/12/21	0	0.00	3	144.17	143.00	-3	4,939	-0.06%
2022/12/20	8.1	146.74	0	0.00	144.00	8.1	5,049	0.16%
2022/12/19	0.1	151.50	4	152.25	153.50	-4	5,032	-0.08%
2022/12/16	4	153.63	0	0.00	153.50	4	5,039	0.08%
2022/12/15	0	0.00	1.1	159.48	158.50	-1.1	4,993	-0.02%
2022/12/14	4	156.00	0	0.00	157.00	4	5,017	0.08%
2022/12/13	0	0.00	1	154.00	153.00	-1	5,036	-0.02%
2022/12/09	0	0.00	0	156.00	154.50	0	5,071	0.00%
2022/12/08	2	154.25	2	155.50	155.50	0	5,073	0.00%
2022/12/07	4.1	154.37	3	157.00	155.00	1.1	5,069	0.02%
2022/12/06	2	159.50	0.1	159.50	158.50	1.9	5,068	0.04%
2022/12/05	1	162.50	0	0.00	162.00	1	5,107	0.02%
2022/12/01	0	0.00	4	163.25	161.00	-4	5,195	-0.08%
2022/11/30	0	0.00	1	156.50	159.00	-1	5,157	-0.02%
2022/11/28	2	156.50	0	0.00	158.00	2	5,196	0.04%
2022/11/25	1	158.00	2	160.25	158.00	-1	5,199	-0.02%
2022/11/24	1	161.50	0	160.00	160.50	1	5,219	0.02%
2022/11/23	4	158.63	3	159.50	159.50	1	5,266	0.02%
2022/11/22	2	158.00	0.1	157.50	158.50	2	5,298	0.04%
2022/11/21	1	156.50	2.3	158.07	157.00	-1.3	5,321	-0.02%
2022/11/18	0.4	160.93	1.7	158.71	156.50	-1.3	5,346	-0.02%
2022/11/17	5.1	160.01	1	160.00	162.00	4.1	5,279	0.08%
2022/11/16	4	160.50	4.3	159.65	162.00	-0.3	5,259	-0.01%
2022/11/15	1	157.50	4	160.25	162.00	-3	5,155	-0.06%
2022/11/14	4	155.00	2	156.25	155.50	2	5,060	0.04%
2022/11/11	0	0.00	3.4	157.24	155.00	-3.4	5,034	-0.07%
2022/11/10	3	144.50	6.1	145.75	147.00	-3.1	4,979	-0.06%
2022/11/09	2.1	141.00	1	141.00	142.00	1.1	4,940	0.02%
2022/11/08	3.8	140.42	5.1	140.70	139.00	-1.3	4,940	-0.03%
2022/11/07	2	132.75	33.1	133.70	137.50	-31.1	4,873	-0.64%
2022/11/04	6	129.17	3.1	129.39	130.50	2.9	4,890	0.06%
2022/11/03	2	126.50	0	0.00	127.50	2	4,889	0.04%
2022/11/02	1	129.00	2	129.50	127.00	-1	4,998	-0.02%
2022/11/01	1.3	125.23	0	0.00	125.50	1.3	5,005	0.03%
2022/10/25	2	122.50	0	0.00	120.50	2	5,208	0.04%
2022/10/21	1	121.00	0	0.00	121.00	1	5,162	0.02%
2022/10/20	2	121.00	1	121.00	121.50	1	5,159	0.02%
2022/10/18	1	123.00	2	122.50	122.50	-1	5,159	-0.02%
2022/10/17	1.1	121.25	0	0.00	121.50	1.1	5,242	0.02%
2022/10/14	1	121.50	1	121.50	121.50	0	5,266	0.00%
2022/10/13	2.1	121.36	2	119.75	117.00	0.1	5,300	0.00%
2022/10/12	4.1	122.66	6	122.58	123.00	-1.9	5,252	-0.04%
2022/10/11	6.2	123.02	1	122.00	122.00	5.2	5,282	0.10%
2022/10/07	3	133.33	3	131.67	131.00	0	5,208	0.00%
2022/10/06	2	134.00	1.1	135.52	136.50	1	5,207	0.02%
2022/10/05	4	137.25	5	136.70	135.50	-1	5,209	-0.02%
2022/10/04	10.1	132.90	2	133.50	133.00	8.1	5,177	0.16%
2022/10/03	23	128.06	2	128.25	129.00	21	5,154	0.41%
2022/09/30	3	128.50	1	128.50	131.00	2	5,141	0.04%
2022/09/29	4	130.63	31	131.47	131.00	-27	5,093	-0.53%
2022/09/28	2.1	135.11	3.5	134.93	132.00	-1.4	5,042	-0.03%
2022/09/27	4.4	139.06	0	0.00	140.50	4.4	4,938	0.09%
2022/09/26	4.2	150.29	1	147.50	148.50	3.2	4,850	0.07%
2022/09/23	0	0.00	0.5	158.20	157.00	-0.5	4,901	-0.01%
2022/09/22	5	156.00	6.5	155.65	156.50	-1.5	4,893	-0.03%
2022/09/21	6.2	158.74	6	160.00	157.00	0.2	4,917	0.00%
2022/09/20	0	0.00	2	160.50	161.50	-2	4,902	-0.04%
2022/09/19	0	0.00	3	161.33	159.50	-3	4,929	-0.06%
2022/09/16	6.3	161.88	3	161.01	160.50	3.2	4,974	0.06%
2022/09/15	2.1	165.24	0.1	167.50	164.00	2.1	5,015	0.04%
2022/09/14	1	165.00	2	163.75	165.00	-1	5,091	-0.02%
2022/09/13	5	167.70	2	167.25	167.00	3	5,132	0.06%
2022/09/12	1	168.46	13	168.15	168.50	-12	5,211	-0.23%
2022/09/08	2	163.50	3	164.17	163.50	-1	5,360	-0.02%
2022/09/07	3.2	158.84	32.2	158.98	158.50	-29	5,372	-0.54%
2022/09/06	16	163.41	16	162.53	163.50	0	5,371	0.00%
2022/09/05	8	162.31	8.2	162.11	162.00	-0.2	5,435	0.00%
2022/09/02	2	165.25	1.3	166.69	166.00	0.7	5,510	0.01%
2022/09/01	2	163.25	1	164.50	164.50	1	5,499	0.02%
2022/08/30	16	163.78	21.3	167.41	168.00	-5.3	5,559	-0.09%
2022/08/29	9.1	160.84	2	161.00	161.00	7.1	5,496	0.13%
2022/08/26	11	167.05	2	167.00	166.50	9	5,514	0.16%
2022/08/25	6.1	167.41	3	167.00	167.00	3.1	5,535	0.06%
2022/08/24	0.3	166.50	0	0.00	164.00	0.3	5,560	0.01%
2022/08/23	7.1	163.36	7.1	163.56	166.00	0	5,648	0.00%
2022/08/22	2.1	165.72	11	165.23	164.50	-9	5,753	-0.16%
2022/08/19	26.1	167.56	1.2	166.25	166.00	24.9	5,751	0.43%
2022/08/18	10	167.50	1	168.00	169.00	9	5,698	0.16%
2022/08/17	2.3	166.78	14.3	166.68	167.50	-12	5,659	-0.21%
2022/08/16	13	164.69	2.1	161.86	163.00	10.9	5,586	0.20%
2022/08/15	4.1	161.12	5.2	161.21	160.00	-1.1	5,515	-0.02%
2022/08/12	7.1	161.99	13	162.38	161.50	-6	5,470	-0.11%
2022/08/11	34	160.54	11.1	162.76	161.00	23	5,467	0.42%
2022/08/10	2	156.25	2	157.00	156.50	0	5,418	0.00%
2022/08/09	2	152.00	2.3	155.00	155.50	-0.3	5,402	-0.01%
2022/08/08	3	148.67	1	148.00	151.50	2	5,417	0.04%
2022/08/05	22.2	143.98	25.3	145.99	149.00	-3	5,544	-0.05%
2022/08/04	0.3	137.50	10	136.50	139.00	-9.7	5,368	-0.18%
2022/08/02	1.1	138.00	0	0.00	138.00	1.1	5,432	0.02%
2022/08/01	0.4	142.00	0	0.00	141.50	0.4	5,424	0.01%
2022/07/29	1	142.50	0	0.00	142.50	1	5,481	0.02%
2022/07/28	1	142.50	1.2	142.08	142.00	-0.2	5,588	0.00%
2022/07/26	3.1	142.49	4	142.50	141.50	-1	5,703	-0.02%
2022/07/25	0	0.00	1	145.00	145.00	-1	5,727	-0.02%
2022/07/22	3	146.17	3	146.00	146.00	0	5,808	0.00%
2022/07/21	4.2	144.04	3	145.17	145.50	1.2	5,817	0.02%
2022/07/20	3	142.67	5.6	141.97	142.00	-2.6	5,829	-0.04%
2022/07/19	3	138.67	0	0.00	139.00	3	5,823	0.05%
2022/07/18	3.3	143.71	0	0.00	144.50	3.3	5,848	0.06%
2022/07/15	0	0.00	0.1	141.50	141.00	-0.1	5,809	0.00%
2022/07/14	0	0.00	1	138.50	138.00	-1	5,776	-0.02%
2022/07/13	0.1	139.50	0	0.00	138.50	0.1	5,750	0.00%
2022/07/12	1.1	136.55	1	140.00	136.50	0.1	5,740	0.00%
2022/07/11	1	141.50	5	142.00	141.00	-4	5,750	-0.07%
2022/07/08	1	140.50	2	140.75	140.50	-1	5,736	-0.02%
2022/07/07	0	0.00	1.5	137.85	138.50	-1.5	5,719	-0.03%
2022/07/06	3	134.83	2	135.75	133.00	1	5,828	0.02%
2022/07/05	3	137.50	2.5	138.10	138.00	0.5	5,852	0.01%
2022/07/04	4	138.25	6	137.33	137.50	-2	5,854	-0.03%
2022/07/01	6.1	137.41	4	138.50	139.00	2.1	5,867	0.03%
2022/06/30	5.1	141.50	5	141.50	141.00	0.1	5,781	0.00%
2022/06/29	0	0.00	1	146.50	145.50	-1	5,775	-0.02%
2022/06/28	1.1	146.59	10	147.00	146.50	-8.9	5,780	-0.15%
2022/06/27	5	151.90	2.1	151.98	152.00	3	5,782	0.05%
2022/06/24	1	146.50	0.1	147.00	147.00	1	5,751	0.02%
2022/06/23	2.1	140.57	4	142.88	143.50	-1.9	5,748	-0.03%
2022/06/22	0.2	144.00	0	0.00	143.00	0.2	5,747	0.00%
2022/06/21	3.7	144.81	1	144.00	146.50	2.7	5,723	0.05%
2022/06/20	6.1	143.09	3.1	142.56	142.50	3	5,801	0.05%
2022/06/17	16.3	147.55	4	148.49	150.00	12.3	5,724	0.21%
2022/06/16	1	160.50	2	159.50	156.50	-1	5,598	-0.02%
2022/06/15	0	0.00	2	161.75	162.00	-2	5,656	-0.04%
2022/06/14	4.2	160.04	2	161.00	160.50	2.2	5,814	0.04%
2022/06/13	14.5	163.29	1	164.51	161.50	13.4	5,805	0.23%
2022/06/10	2	171.00	0	0.00	171.00	2	5,781	0.03%
2022/06/09	16	172.06	8.2	172.76	173.00	7.8	5,831	0.13%
2022/06/08	1	168.50	1.1	170.00	170.00	-0.1	5,773	0.00%
2022/06/07	3	168.50	4	168.88	169.00	-1	5,831	-0.02%
2022/06/06	2	168.00	3	169.17	171.00	-1	5,863	-0.02%
2022/06/02	1	168.00	1	170.50	170.00	0	5,915	0.00%
2022/06/01	3	170.00	6	169.67	169.50	-3	6,035	-0.05%
2022/05/31	1.1	171.07	4	171.88	172.50	-3	5,993	-0.05%
2022/05/30	4.1	169.85	33	170.85	170.50	-28.9	5,949	-0.49%
2022/05/27	0	163.00	0	0.00	162.00	0	5,795	0.00%
2022/05/26	3	160.83	2	162.00	159.00	1	5,807	0.02%
2022/05/25	1	157.00	2	159.75	161.00	-1	5,839	-0.02%
2022/05/24	5.2	160.81	2	156.56	156.50	3.2	5,923	0.05%
2022/05/23	2	164.25	1	162.50	162.50	1	5,895	0.02%
2022/05/20	0	0.00	0.1	162.79	163.50	-0.1	5,960	0.00%
2022/05/19	2	160.75	2.1	161.55	162.50	-0.1	5,962	0.00%
2022/05/18	4	164.63	3.2	165.93	164.50	0.9	5,926	0.01%
2022/05/17	0.1	163.00	5.1	161.52	163.50	-5	5,853	-0.08%
2022/05/16	6	160.84	5	160.50	158.50	1	5,876	0.02%
2022/05/13	7	160.50	10.1	161.50	160.50	-3.1	5,791	-0.05%
2022/05/11	2	155.74	7	155.64	155.00	-5	5,794	-0.09%
2022/05/09	3	152.00	30	152.00	151.00	-27	6,010	-0.45%
2022/05/06	7	154.79	4	154.25	156.00	3	6,134	0.05%
2022/05/05	63.2	156.95	65.1	157.77	157.50	-1.9	6,353	-0.03%
2022/05/04	1	155.00	12	155.04	153.00	-11	6,409	-0.17%
2022/05/03	1	148.50	2.7	149.44	149.50	-1.7	6,360	-0.03%
2022/04/29	1	149.00	3.2	150.63	149.00	-2.2	6,481	-0.03%
2022/04/28	5.1	146.41	4.1	146.13	146.50	1	6,540	0.02%
2022/04/27	4.2	140.16	6	145.00	145.00	-1.9	6,504	-0.03%
2022/04/26	4.1	146.93	0	0.00	146.00	4.1	6,482	0.06%
2022/04/25	6.1	147.00	3.5	147.64	148.00	2.6	6,546	0.04%
2022/04/22	4.1	154.25	0.3	154.50	152.50	3.8	6,512	0.06%
2022/04/21	2	157.25	3	159.83	157.50	-1	6,574	-0.02%
2022/04/20	6.1	158.57	1	158.50	156.00	5.1	6,663	0.08%
2022/04/19	4	158.88	2	158.50	156.50	2	6,912	0.03%
2022/04/15	6.1	157.26	2	158.25	156.00	4.1	7,085	0.06%
2022/04/14	1	163.50	1	161.50	161.50	0	7,253	0.00%
2022/04/13	2	161.25	2	162.00	162.50	0	7,328	0.00%
2022/04/12	10.2	161.67	6	161.58	159.50	4.2	7,483	0.06%
2022/04/11	6.2	167.06	2	169.00	165.50	4.2	7,609	0.06%
2022/04/08	6	170.25	3	171.50	172.00	3	7,770	0.04%
2022/04/07	15	173.60	12	173.99	171.50	3	7,741	0.04%
2022/04/06	19	172.21	2	171.50	171.50	17	7,763	0.22%
2022/04/01	3	175.33	2	176.50	176.50	1	7,802	0.01%
2022/03/31	1.3	177.00	0	0.00	177.00	1.3	7,894	0.02%
2022/03/30	10.1	179.00	22	181.50	178.50	-11.9	7,942	-0.15%
2022/03/29	1.3	176.62	0	0.00	176.50	1.3	8,113	0.02%
2022/03/28	10.4	175.07	1	175.00	176.50	9.4	8,132	0.12%
2022/03/25	17	180.06	3	179.50	179.50	14	8,152	0.17%
2022/03/24	0.2	183.00	12.4	182.73	183.00	-12.2	8,147	-0.15%
2022/03/23	4.2	181.52	1	182.00	182.00	3.2	8,170	0.04%
2022/03/22	0	0.00	1	179.50	180.00	-1	8,237	-0.01%
2022/03/21	27.1	179.67	20	178.00	178.50	7.1	8,264	0.09%
2022/03/18	40.1	180.84	31	180.97	177.50	9.1	8,286	0.11%
2022/03/17	32.1	177.98	37.1	178.33	180.00	-4.9	8,312	-0.06%
2022/03/16	2	169.00	4	169.50	170.50	-2	8,352	-0.02%
2022/03/15	4	165.51	0	0.00	166.00	4	8,477	0.05%
2022/03/14	1	171.00	1.4	175.79	173.00	-0.4	8,660	0.00%
2022/03/11	5.3	171.61	1	172.00	171.50	4.3	8,657	0.05%
2022/03/10	3.1	176.32	4	178.25	174.50	-0.9	8,672	-0.01%
2022/03/09	2	171.75	4	172.62	172.50	-2	8,760	-0.02%
2022/03/08	5.1	168.42	6	174.00	169.00	-0.9	8,757	-0.01%
2022/03/07	5.3	170.81	1	173.00	173.00	4.3	8,744	0.05%
2022/03/04	2	181.76	8	182.56	183.00	-6	8,684	-0.07%
2022/03/03	5.7	184.91	0	0.00	183.50	5.7	8,852	0.06%
2022/03/01	0	0.00	1	184.50	187.00	-1	9,107	-0.01%
2022/02/25	3	183.33	1	186.00	182.00	2	9,655	0.02%
2022/02/24	3.1	186.73	1.2	184.00	183.00	1.9	9,843	0.02%
2022/02/23	4	189.63	3	189.83	192.00	1	10,009	0.01%
2022/02/22	3.1	191.11	4	190.38	188.50	-0.9	10,036	-0.01%
2022/02/21	3	194.00	3	195.17	194.50	0	10,029	0.00%
2022/02/18	0.3	194.00	0	0.00	195.00	0.3	10,098	0.00%
2022/02/17	2	193.50	6	193.67	193.50	-4	10,164	-0.04%
2022/02/16	32	192.48	0.1	193.00	192.50	31.9	10,203	0.31%
2022/02/15	5	194.80	15	193.83	192.50	-10	10,212	-0.10%
2022/02/14	20.4	195.10	2	195.50	194.00	18.4	10,191	0.18%
2022/02/11	12	203.00	0	0.00	201.50	12	10,126	0.12%
2022/02/10	5.3	202.36	5	206.10	204.00	0.2	10,045	0.00%
2022/02/09	7.5	199.07	12	199.88	198.50	-4.5	9,887	-0.05%
2022/02/08	11.5	197.57	11	197.77	200.00	0.5	9,855	0.01%
2022/02/07	12.1	195.51	6	196.42	199.00	6.1	9,741	0.06%
2022/01/26	9.3	207.43	7	208.86	209.50	2.3	9,557	0.02%
2022/01/25	6.1	210.94	9	214.00	212.50	-2.9	9,569	-0.03%
2022/01/24	12.4	207.93	15	212.60	216.00	-2.6	9,677	-0.03%
2022/01/21	5.1	206.09	1	205.50	205.50	4.1	9,695	0.04%
2022/01/20	3.1	212.68	2	212.50	212.50	1.1	9,574	0.01%
2022/01/19	1.1	212.64	9	211.11	214.50	-7.9	9,518	-0.08%
2022/01/18	20.2	217.28	14.3	217.58	217.00	5.9	9,440	0.06%
2022/01/17	2	221.25	3.1	223.48	223.50	-1.1	9,339	-0.01%
2022/01/14	10.9	220.59	4.1	220.50	222.50	6.8	9,318	0.07%
2022/01/13	3.2	230.06	5	232.40	229.00	-1.8	9,210	-0.02%
2022/01/12	27.2	234.55	24.2	233.88	231.00	3	9,092	0.03%
2022/01/11	4	228.25	8	230.06	225.50	-4	8,854	-0.05%
2022/01/10	12	230.63	15	232.73	233.50	-3	8,784	-0.03%
2022/01/07	21	233.33	6	237.00	235.00	15	8,773	0.17%
2022/01/06	12	240.21	10.2	242.50	242.50	1.8	8,574	0.02%
2022/01/05	28.4	242.58	20.2	244.90	247.00	8.2	8,532	0.10%
2022/01/04	28	240.38	20	240.05	245.00	8	8,353	0.10%
2022/01/03	20	240.63	12	243.13	231.50	8	8,080	0.10%
2021/12/30	1	236.50	0.1	237.50	236.00	0.9	7,912	0.01%
2021/12/29	18	237.86	16	236.19	236.50	2	7,927	0.03%
2021/12/28	7.1	236.28	7	235.29	235.00	0.1	7,876	0.00%
2021/12/27	3	233.67	5	233.60	234.50	-2	7,835	-0.03%
2021/12/24	2	227.75	2	227.51	228.50	0	7,779	0.00%
2021/12/23	3.3	227.70	17	227.32	229.00	-13.7	7,737	-0.18%
2021/12/22	3	218.50	2	218.00	218.00	1	7,635	0.01%
2021/12/21	6	218.33	11.2	218.42	218.00	-5.2	7,661	-0.07%
2021/12/20	6	221.42	1.1	220.77	219.00	4.9	7,611	0.06%
2021/12/17	14	223.86	9	225.56	225.00	5	7,574	0.07%
2021/12/16	5	226.70	7.1	225.52	228.50	-2.1	7,506	-0.03%
2021/12/15	7	219.14	8	218.00	219.00	-1	7,348	-0.01%
2021/12/14	24	219.37	15	218.13	217.00	9	7,303	0.12%
2021/12/13	15	224.87	13	222.81	223.00	2	7,229	0.03%
2021/12/10	14.2	221.36	15	224.77	226.00	-0.8	7,126	-0.01%
2021/12/09	8	219.94	11.2	221.40	220.50	-3.2	6,926	-0.05%
2021/12/08	29	218.16	35	217.96	219.00	-6	6,752	-0.09%
2021/12/07	19	208.45	18	210.08	209.50	1	6,534	0.02%
2021/12/06	2	212.00	2	211.75	212.00	0	6,504	0.00%
2021/12/03	3	209.83	12	211.12	211.50	-9	6,549	-0.14%
2021/12/02	9	205.00	7	205.36	205.00	2	6,505	0.03%
2021/12/01	24.1	207.49	23.3	206.51	206.50	0.8	6,555	0.01%
2021/11/30	5	207.70	7.1	208.14	207.00	-2.1	6,532	-0.03%
2021/11/29	71.5	203.77	80	203.46	205.00	-8.5	6,545	-0.13%
2021/11/26	37	203.77	33.1	201.70	200.50	4	6,407	0.06%
2021/11/25	8	213.75	7.8	212.24	212.50	0.2	6,371	0.00%
2021/11/24	124	218.86	145.2	218.98	215.00	-21.2	6,396	-0.33%	大買/大賣/
2021/11/23	26.3	206.58	21.1	205.69	207.00	5.3	5,993	0.09%
2021/11/22	94.1	202.00	144.1	204.22	205.50	-50	5,969	-0.84%	大賣/
2021/11/19	12.4	195.30	8.1	197.73	195.00	4.3	5,977	0.07%
2021/11/18	9	195.22	4	196.38	196.00	5	6,058	0.08%
2021/11/17	4.1	196.29	4.1	198.11	198.00	0	6,094	0.00%
2021/11/16	18	195.72	18	195.11	194.50	0	6,123	0.00%
2021/11/15	14	195.18	4	194.13	193.50	10	6,196	0.16%
2021/11/12	4	195.00	10.2	195.07	193.00	-6.2	6,252	-0.10%
2021/11/11	2	193.00	4	194.63	193.00	-2	6,248	-0.03%
2021/11/10	10	191.45	3	194.00	194.00	7	6,319	0.11%
2021/11/09	1	193.00	8	194.31	194.50	-7	6,353	-0.11%
2021/11/08	8.2	191.90	3	192.17	191.50	5.2	6,364	0.08%
2021/11/05	14	192.57	15	192.63	193.00	-1	6,400	-0.02%
2021/11/04	5	192.90	3	193.67	190.50	2	6,437	0.03%
2021/11/03	6	192.08	6	194.92	192.00	0	6,483	0.00%
2021/11/02	22.1	196.99	6	195.42	191.50	16.1	6,617	0.24%
2021/11/01	4.1	196.48	7.1	196.85	197.00	-3	6,518	-0.05%
2021/10/29	4	186.75	6	188.17	189.50	-2	6,392	-0.03%
2021/10/28	2	182.75	1	183.50	183.00	1	6,313	0.02%
2021/10/27	2	182.00	4	183.38	182.50	-2	6,353	-0.03%
2021/10/26	1	181.50	3	182.33	182.00	-2	6,424	-0.03%
2021/10/25	5	178.20	4.1	178.55	180.50	0.9	6,532	0.01%
2021/10/22	3	180.00	2	182.00	179.00	1	6,741	0.01%
2021/10/21	4	182.25	2.1	183.31	180.50	1.9	6,876	0.03%
2021/10/20	1	183.00	2	183.00	183.00	-1	6,886	-0.01%
2021/10/19	0	0.00	6	182.00	183.00	-6	7,066	-0.08%
2021/10/18	6	180.67	0	0.00	179.00	6	7,159	0.08%
2021/10/15	1	180.00	0	182.50	184.00	1	7,337	0.01%
2021/10/14	1	175.00	1	178.00	176.00	0	7,447	0.00%
2021/10/13	3	178.17	2	180.50	175.00	1	7,552	0.01%
2021/10/12	1	178.00	2	178.50	178.00	-1	7,673	-0.01%
2021/10/08	1	180.50	1	181.00	181.00	0	7,840	0.00%
2021/10/07	1	182.00	4	180.38	181.50	-3	8,099	-0.04%
2021/10/06	2	175.75	3	175.83	175.00	-1	8,891	-0.01%
2021/10/05	4	171.25	3.3	172.62	176.00	0.7	8,968	0.01%
2021/10/04	2	173.50	3	175.33	172.00	-1	9,015	-0.01%
2021/10/01	17.5	176.94	2	175.25	175.50	15.5	9,120	0.17%
2021/09/30	1	176.50	7	178.07	181.50	-6	9,188	-0.07%
2021/09/29	4.1	175.11	3	176.33	174.50	1.1	9,180	0.01%
2021/09/28	8	185.19	5	185.20	184.00	3	9,168	0.03%
2021/09/27	1	190.50	1	187.00	187.00	0	9,163	0.00%
2021/09/24	1	189.50	3	190.00	191.00	-2	9,278	-0.02%
2021/09/23	4	187.75	3	188.00	187.50	1	9,399	0.01%
2021/09/22	3	185.67	1	187.00	186.00	2	9,675	0.02%
2021/09/17	7	189.21	7	190.14	190.50	0	9,671	0.00%
2021/09/16	4	189.25	2	190.00	189.00	2	9,806	0.02%
2021/09/15	3	189.67	7	189.00	189.00	-4	10,108	-0.04%
2021/09/14	2	192.75	3	192.33	192.00	-1	10,464	-0.01%
2021/09/13	5	192.30	2	193.25	192.00	3	10,503	0.03%
2021/09/10	2.3	189.61	4	190.50	193.50	-1.7	10,554	-0.02%
2021/09/09	8	186.13	1	186.50	189.50	7	10,705	0.07%
2021/09/08	2.1	188.18	2.2	187.16	185.00	-0.1	10,742	0.00%
2021/09/07	2	188.25	3	191.67	189.00	-1	10,701	-0.01%
2021/09/06	5	195.00	5	195.10	195.50	0	10,626	0.00%
2021/09/03	9	192.78	8	191.63	194.00	1	10,585	0.01%
2021/09/02	14	196.53	15	197.33	189.50	-1	10,684	-0.01%
2021/09/01	2	192.75	2	193.50	194.00	0	10,842	0.00%
2021/08/31	2	192.75	1	193.00	193.00	1	10,880	0.01%
2021/08/30	15	193.93	14	193.57	193.50	1	10,831	0.01%
2021/08/27	3.5	189.00	3	189.00	190.00	0.5	10,694	0.00%
2021/08/26	10	188.80	6	188.17	187.50	4	10,631	0.04%
2021/08/25	0	0.00	8.5	185.53	191.00	-8.5	10,485	-0.08%
2021/08/24	6	174.25	2	175.50	174.00	4	10,262	0.04%
2021/08/23	4	171.00	3	169.33	174.00	1	10,224	0.01%
2021/08/20	3	163.00	2	162.75	164.00	1	10,164	0.01%
2021/08/19	6	165.25	4.1	163.63	163.50	1.9	10,107	0.02%
2021/08/18	3	164.33	5	168.00	173.50	-2	10,062	-0.02%
2021/08/17	7.3	168.84	3	165.67	166.00	4.3	10,148	0.04%
2021/08/16	7	172.14	8	173.75	172.50	-1	10,093	-0.01%
2021/08/13	1.2	180.08	1	172.50	172.50	0.2	10,033	0.00%
2021/08/12	1.5	179.83	1	179.00	179.00	0.5	10,040	0.00%
2021/08/11	0	184.50	2	179.50	180.00	-2	10,077	-0.02%
2021/08/10	1	186.50	1	182.00	182.00	0	10,147	0.00%
2021/08/09	4	189.13	3	187.67	187.00	1	10,205	0.01%
2021/08/06	6	193.67	1	193.50	193.00	5	10,262	0.05%
2021/08/05	8	201.75	2	202.75	204.00	6	10,235	0.06%
2021/08/04	19	198.50	15	199.73	199.00	4	10,513	0.04%
2021/08/03	2	193.50	6	196.92	199.50	-4	10,820	-0.04%
2021/08/02	2	192.25	0.3	190.50	192.50	1.7	10,893	0.02%
2021/07/30	4	194.50	2	192.75	189.00	2	10,992	0.02%
2021/07/29	3	188.00	7.1	191.96	195.50	-4.1	11,203	-0.04%
2021/07/28	5.2	189.17	5	187.11	189.00	0.2	11,474	0.00%
2021/07/27	52	204.22	0	0.00	196.50	52	11,612	0.45%
2021/07/26	1	210.50	2	210.25	209.00	-1	11,672	-0.01%
2021/07/23	10	214.89	8.5	212.62	210.00	1.5	11,876	0.01%
2021/07/22	3	214.17	7.1	214.01	212.00	-4.1	11,797	-0.03%
2021/07/21	6	214.74	55.3	215.48	213.00	-49.3	11,968	-0.41%
2021/07/20	54.1	209.18	2.1	211.69	209.00	52	12,128	0.43%
2021/07/19	8	215.81	6.3	216.95	216.00	1.8	12,481	0.01%
2021/07/16	5.4	210.16	10.5	212.90	217.00	-5.2	12,839	-0.04%
2021/07/15	9.1	212.38	7	213.79	213.50	2.1	13,757	0.02%
2021/07/14	11	209.73	4	212.63	210.50	7	14,389	0.05%
2021/07/13	12	213.38	40	216.86	215.50	-28	14,242	-0.20%
2021/07/12	3	200.00	3	200.33	200.50	0	13,477	0.00%
2021/07/09	1	196.00	2	197.25	196.00	-1	13,427	-0.01%
2021/07/08	2	198.50	3	197.67	196.00	-1	13,477	-0.01%
2021/07/07	0	0.00	5	196.40	197.00	-5	13,466	-0.04%
2021/07/06	1.1	192.60	2	192.51	192.50	-0.9	13,458	-0.01%
2021/07/05	3	193.67	31	194.42	194.50	-28	13,610	-0.21%
2021/07/02	1	188.51	4	188.00	189.50	-3	13,814	-0.02%
2021/07/01	31	186.00	14	187.25	187.00	17	13,871	0.12%
2021/06/30	9	197.17	20	194.05	193.00	-11	13,947	-0.08%
2021/06/29	16	197.13	13	198.61	192.00	3	13,885	0.02%
2021/06/28	1.2	191.18	4.9	191.04	191.50	-3.6	13,710	-0.03%
2021/06/25	7.1	192.16	6	194.16	191.00	1.1	13,743	0.01%
2021/06/24	10.8	191.23	20	192.63	194.50	-9.2	13,640	-0.07%
2021/06/23	5	186.89	11	186.59	191.50	-6	13,369	-0.04%
2021/06/22	8	179.13	4	179.63	177.50	4	13,018	0.03%
2021/06/21	11	179.77	17	179.85	178.00	-6	13,002	-0.05%
2021/06/18	7	187.14	5	185.20	183.00	2	12,987	0.02%
2021/06/17	5	180.70	6	182.75	185.00	-1	12,867	-0.01%
2021/06/16	1	180.00	27	182.78	180.00	-26	12,976	-0.20%
2021/06/15	0	0.00	1	183.50	182.50	-1	13,000	-0.01%
2021/06/11	2	182.25	3	183.50	182.00	-1	13,061	-0.01%
2021/06/10	10	183.00	22	181.48	183.00	-12	13,107	-0.09%
2021/06/09	17	177.76	24	180.17	181.00	-7	12,969	-0.05%
2021/06/08	5	176.00	15	175.23	174.00	-10	12,752	-0.08%
2021/06/07	10	171.85	4	171.50	172.00	6	12,733	0.05%
2021/06/04	4	172.75	4	172.88	172.50	0	12,735	0.00%
2021/06/03	1.1	172.50	4	170.88	173.00	-3	12,838	-0.02%
2021/06/02	2	166.52	12	166.50	165.00	-10	12,791	-0.08%
2021/06/01	4	168.13	2	169.00	168.00	2	12,867	0.02%
2021/05/31	4	168.00	5	168.40	168.50	-1	12,884	-0.01%
2021/05/28	3	164.83	2	165.50	165.00	1	12,907	0.01%
2021/05/27	1	161.50	2	163.00	163.50	-1	12,956	-0.01%
2021/05/26	15	162.80	11	163.27	162.00	4	13,006	0.03%
2021/05/25	11	165.09	5.1	164.43	164.00	5.9	13,006	0.05%
2021/05/24	0	0.00	7	153.36	156.00	-7	13,123	-0.05%
2021/05/21	1	151.50	5	152.10	153.50	-4	13,256	-0.03%
2021/05/20	19	150.63	20	148.58	147.50	-1	13,666	-0.01%
2021/05/19	3	150.50	3	151.50	150.00	0	13,667	0.00%
2021/05/18	2.1	151.19	3	150.17	154.50	-0.9	13,701	-0.01%
2021/05/17	3	144.33	0	0.00	145.00	3	13,815	0.02%
2021/05/14	6	153.92	5	154.80	155.00	1	13,665	0.01%
2021/05/13	3	152.83	0	0.00	152.00	3	13,578	0.02%
2021/05/12	13	155.12	30	150.33	155.00	-17	13,449	-0.13%
2021/05/11	18	158.11	49	156.85	158.00	-31	13,222	-0.23%
2021/05/10	6	174.25	3	174.17	172.00	3	13,061	0.02%
2021/05/07	4	174.50	3	176.17	178.50	1	13,058	0.01%
2021/05/06	7	171.79	5.1	171.62	172.50	1.9	13,022	0.01%
2021/05/05	18	174.39	18	175.22	170.50	0	12,783	0.00%
2021/05/04	7	183.21	14	185.89	183.00	-7	12,559	-0.06%
2021/05/03	14	187.64	9	182.72	183.50	5	12,493	0.04%
2021/04/29	12	198.25	20	198.68	195.50	-8	12,639	-0.06%
2021/04/28	12	195.17	8	196.00	196.00	4	12,427	0.03%
2021/04/27	23	199.00	22.1	197.28	197.50	0.9	12,426	0.01%
2021/04/26	12	192.92	11	196.18	200.00	1	12,255	0.01%
2021/04/23	18	190.11	36.3	190.48	192.50	-18.3	12,017	-0.15%
2021/04/22	27	192.54	18	188.19	179.00	9	11,844	0.08%
2021/04/21	75.1	196.55	72.3	195.59	190.50	2.8	11,537	0.02%
2021/04/20	51	185.98	27.1	187.00	190.00	23.9	10,641	0.22%
2021/04/19	4	174.00	22	173.05	173.00	-18	9,991	-0.18%
2021/04/16	9	169.67	5.3	170.75	169.50	3.7	10,055	0.04%
2021/04/15	4	167.13	8.8	167.75	169.00	-4.8	10,170	-0.05%
2021/04/14	3	165.83	18.1	166.50	168.50	-15.1	10,245	-0.15%
2021/04/13	3	172.83	4	171.00	170.00	-1	10,377	-0.01%
2021/04/12	6	170.42	9.3	169.49	170.50	-3.3	10,532	-0.03%
2021/04/09	11.1	172.90	16	170.88	170.00	-4.9	10,767	-0.05%
2021/04/08	9.1	176.49	23.1	177.05	176.00	-14	10,814	-0.13%
2021/04/07	13.8	173.96	17	172.47	172.50	-3.2	10,851	-0.03%
2021/04/06	5.2	172.87	16	172.66	174.00	-10.8	11,465	-0.09%
2021/04/01	4	170.13	4.1	169.85	169.50	-0.1	11,433	0.00%
2021/03/31	4.3	168.88	12	168.96	169.00	-7.7	11,478	-0.07%
2021/03/30	5	163.90	5	166.40	167.50	0	11,564	0.00%
2021/03/29	7	163.64	1.1	162.59	164.00	5.9	11,816	0.05%
2021/03/26	3	160.17	1	161.50	161.00	2	12,205	0.02%
2021/03/24	4.1	163.39	3	163.50	162.00	1.1	12,549	0.01%
2021/03/23	0	0.00	8	167.00	166.00	-8	12,740	-0.06%
2021/03/22	5	165.80	2	166.49	165.50	3	12,974	0.02%
2021/03/19	8	165.94	11	167.09	168.00	-3	13,214	-0.02%
2021/03/18	0	0.00	1	166.50	167.00	-1	13,270	-0.01%
2021/03/17	8	168.75	6.2	168.29	165.50	1.8	13,845	0.01%
2021/03/16	12	165.67	13	168.42	168.50	-1	14,131	-0.01%
2021/03/15	1	164.03	2	165.50	165.50	-1	14,731	-0.01%
2021/03/12	10	162.70	5.1	163.49	164.00	4.9	14,975	0.03%
2021/03/11	2.1	160.79	5	161.60	162.50	-2.9	15,371	-0.02%
2021/03/10	3	155.00	3	156.50	156.00	0	15,671	0.00%
2021/03/09	7	153.65	1	154.00	153.50	6	16,368	0.04%
2021/03/08	3	161.66	20	158.70	157.50	-17	16,950	-0.10%
2021/03/05	29	160.91	5	160.80	160.00	24	18,104	0.13%
2021/03/04	9	160.22	2	161.00	160.00	7	18,259	0.04%
2021/03/03	8	163.44	19	161.16	163.50	-11	18,387	-0.06%
2021/03/02	7.1	168.99	9	169.17	166.50	-1.9	18,602	-0.01%
2021/02/26	7	166.93	2	167.25	167.00	5	18,790	0.03%
2021/02/25	4	171.00	1	174.50	171.00	3	19,109	0.02%
2021/02/24	18	174.75	16	174.50	170.00	2	19,236	0.01%
2021/02/23	5	172.10	4.1	172.87	172.00	0.9	18,979	0.00%
2021/02/22	19	172.84	36.1	174.03	175.00	-17.1	18,860	-0.09%
2021/02/19	13	165.42	1	166.50	167.00	12	18,511	0.06%
2021/02/18	1	164.00	6	164.33	164.00	-5	18,916	-0.03%
2021/02/17	23	165.48	9.1	163.41	161.50	13.9	18,922	0.07%
2021/02/05	8	155.56	1	155.00	155.00	7	18,760	0.04%
2021/02/04	5	156.50	10	154.30	157.00	-5	18,906	-0.03%
2021/02/03	8	155.81	7	155.29	155.50	1	19,198	0.01%
2021/02/02	3	156.50	4	156.25	158.00	-1	19,247	-0.01%
2021/02/01	12.5	150.52	4	149.88	150.00	8.5	19,361	0.04%
2021/01/29	3	154.33	12	152.38	152.00	-9	19,472	-0.05%
2021/01/28	5	156.70	1	156.50	157.50	4	19,406	0.02%
2021/01/27	2	163.00	3	163.50	162.00	-1	19,456	-0.01%
2021/01/26	18	165.17	2	166.75	162.00	16	19,440	0.08%
2021/01/25	33.1	172.21	20	175.38	170.50	13.1	19,287	0.07%
2021/01/22	10	167.50	61	167.13	172.00	-51	18,999	-0.27%
2021/01/21	1	161.00	6.2	160.18	160.00	-5.2	18,678	-0.03%
2021/01/20	5	159.40	4	163.38	159.50	1	18,700	0.01%
2021/01/19	4	163.75	1	164.50	165.00	3	18,666	0.02%
2021/01/18	2	160.50	29	159.00	163.00	-27	18,622	-0.14%
2021/01/15	20	162.03	10	162.05	161.00	10	18,518	0.05%
2021/01/14	4	168.13	6	168.00	167.50	-2	18,227	-0.01%
2021/01/13	8.2	170.13	7	168.64	169.00	1.2	18,092	0.01%
2021/01/12	14.3	170.57	3	168.50	168.50	11.3	17,950	0.06%
2021/01/11	13	173.04	13	173.23	174.00	0	17,810	0.00%
2021/01/08	4	169.75	4.2	169.36	170.00	-0.2	17,740	0.00%
2021/01/07	10	171.35	6	171.00	172.00	4	17,767	0.02%
2021/01/06	15	171.27	20	171.63	172.50	-5	17,705	-0.03%
2021/01/05	55.3	172.43	8.2	171.95	171.00	47.1	17,446	0.27%
2021/01/04	18.4	178.18	5	178.10	177.50	13.4	17,184	0.08%
2020/12/31	11.1	175.69	16.1	176.41	177.50	-5.1	16,868	-0.03%
2020/12/30	11	175.27	6.3	175.26	175.00	4.7	16,663	0.03%
2020/12/29	28	173.48	23.2	174.52	171.00	4.8	16,395	0.03%
2020/12/28	5	167.70	7	168.21	169.00	-2	15,706	-0.01%
2020/12/25	5.1	165.61	3	166.83	167.50	2.1	15,544	0.01%
2020/12/24	16	168.00	8	165.81	165.00	8	15,449	0.05%
2020/12/23	3.5	166.36	11	166.95	168.00	-7.5	15,348	-0.05%
2020/12/22	16	164.44	13.6	166.16	162.50	2.4	15,141	0.02%
2020/12/21	7.2	160.24	27	159.48	160.50	-19.8	14,756	-0.13%
2020/12/18	8	162.81	12.2	162.87	161.50	-4.2	14,595	-0.03%
2020/12/17	8.2	165.48	8.2	165.79	166.50	0	14,418	0.00%
2020/12/16	13.2	168.13	10.2	168.43	170.00	3	14,232	0.02%
2020/12/15	14	166.64	22.3	165.87	163.00	-8.3	13,968	-0.06%
2020/12/14	9.2	169.18	15	168.87	168.50	-5.8	13,701	-0.04%
2020/12/11	22.1	169.97	20	168.10	168.00	2.1	13,705	0.02%
2020/12/10	22.3	168.15	10	167.80	168.00	12.3	13,190	0.09%
2020/12/09	22.7	169.70	27	172.20	172.00	-4.4	12,823	-0.03%
2020/12/08	11.2	158.00	12.3	158.02	159.00	-1.1	12,171	-0.01%
2020/12/07	26.3	154.23	19.5	153.79	154.50	6.8	11,949	0.06%
2020/12/04	25.3	160.03	25.3	158.77	160.00	0	11,594	0.00%
2020/12/03	24.1	157.84	40.3	158.15	160.00	-16.2	11,330	-0.14%
2020/12/02	52.4	149.91	34.1	151.05	154.00	18.3	10,718	0.17%
2020/12/01	61.6	147.86	38.1	148.41	144.50	23.5	10,250	0.23%
2020/11/30	4	142.75	8.1	142.82	143.50	-4.1	9,258	-0.04%
2020/11/27	15.4	130.29	10	129.45	130.50	5.4	9,019	0.06%
2020/11/26	10	126.80	31	127.44	129.00	-21	8,867	-0.24%
2020/11/25	25	125.12	14	123.14	122.00	11	8,601	0.13%
2020/11/24	29	123.16	28	123.86	125.00	1	8,371	0.01%
2020/11/23	8.6	119.84	12	119.50	120.00	-3.4	7,990	-0.04%
2020/11/20	2	116.50	0	0.00	116.50	2	7,791	0.03%
2020/11/19	4	115.88	12	116.46	117.00	-8	7,773	-0.10%
2020/11/18	5.1	115.71	9	116.00	116.00	-3.9	7,765	-0.05%
2020/11/17	25	118.12	20	119.10	115.50	5	7,764	0.06%
2020/11/16	5.7	115.18	9.8	114.95	115.00	-4.1	7,533	-0.05%
2020/11/13	15	113.47	2	113.75	113.50	13	7,530	0.17%
2020/11/12	12	113.58	6	113.42	112.50	6	7,548	0.08%
2020/11/11	19.4	112.17	35	112.44	114.00	-15.6	7,577	-0.21%
2020/11/10	7	107.71	5	108.40	107.50	2	7,456	0.03%
2020/11/09	5.2	108.52	10	109.25	110.00	-4.8	7,487	-0.06%
2020/11/06	13	106.08	31	107.24	106.00	-18	7,417	-0.24%
2020/11/05	21	104.21	21	103.57	103.50	0	7,400	0.00%
2020/11/04	14.3	103.16	10	103.35	103.50	4.3	7,491	0.06%
2020/11/03	1	100.00	10	100.25	101.50	-9	7,647	-0.12%
2020/11/02	3	99.50	2	99.45	99.30	1	7,766	0.01%
2020/10/30	1	99.80	7	100.30	99.60	-6	7,843	-0.08%
2020/10/29	8	99.79	1	99.00	99.90	7	7,870	0.09%
2020/10/28	7	102.14	2	103.00	101.50	5	7,984	0.06%
2020/10/27	1	102.00	16	103.34	104.00	-15	8,025	-0.19%
2020/10/26	0	0.00	73	104.49	103.00	-73	8,076	-0.90%
2020/10/23	13	102.92	15	102.57	103.00	-2	8,305	-0.02%
2020/10/22	2	102.00	2	102.50	102.00	0	8,390	0.00%
2020/10/21	0	0.00	4	102.50	101.50	-4	8,543	-0.05%
2020/10/20	0	0.00	4	102.00	101.00	-4	8,742	-0.05%
2020/10/19	2	101.75	6.1	101.66	102.00	-4.1	8,987	-0.05%
2020/10/16	70	103.50	67	101.67	101.00	3	9,209	0.03%
2020/10/15	121	102.08	66	103.27	102.50	55	9,217	0.60%	大買/
2020/10/14	1	100.00	3	100.10	100.50	-2	9,128	-0.02%
2020/10/13	1	97.50	0	0.00	99.20	1	9,252	0.01%
2020/10/12	2	98.50	2	98.65	98.00	0	9,314	0.00%
2020/10/08	5	99.04	3	99.20	98.70	2	9,377	0.02%
2020/10/07	2	98.50	1	99.00	99.00	1	9,472	0.01%
2020/10/06	1	98.50	6	98.78	98.50	-5	9,629	-0.05%
2020/10/05	3	97.60	0	0.00	97.90	3	9,893	0.03%
2020/09/29	1	96.60	0	0.00	96.10	1	10,245	0.01%
2020/09/28	1	97.00	2	97.20	96.00	-1	10,438	-0.01%
2020/09/25	7	95.17	0	0.00	94.40	7	10,471	0.07%
2020/09/24	7	97.96	31	97.75	97.20	-24	10,491	-0.23%
2020/09/23	4	98.85	22	99.05	99.90	-18	10,527	-0.17%
2020/09/22	7	98.39	23	98.74	98.50	-16	10,541	-0.15%
2020/09/21	7	100.36	1	100.00	100.00	6	10,519	0.06%
2020/09/18	6	102.17	0	0.00	102.00	6	10,529	0.06%
2020/09/17	2	102.75	9	103.17	103.00	-7	10,545	-0.07%
2020/09/16	21	104.62	11	103.59	103.00	10	10,542	0.09%
2020/09/15	5	102.10	6	102.50	103.00	-1	10,426	-0.01%
2020/09/14	4	100.75	0	0.00	100.50	4	10,339	0.04%
2020/09/11	1	101.00	4	100.25	100.50	-3	10,356	-0.03%
2020/09/10	4	101.88	1	102.00	100.50	3	10,358	0.03%
2020/09/09	3	101.67	13	99.49	102.00	-10	10,349	-0.10%
2020/09/08	4	100.25	5	99.98	100.50	-1	10,338	-0.01%
2020/09/07	11	101.00	6	101.42	100.00	5	10,388	0.05%
2020/09/04	46	100.56	42	101.75	102.50	4	10,355	0.04%
2020/09/03	1	98.00	8	99.11	101.00	-7	10,503	-0.07%
2020/09/02	4	97.20	0	0.00	97.30	4	10,847	0.04%
2020/09/01	2	95.60	0	0.00	96.80	2	10,883	0.02%
2020/08/31	9	96.39	1	96.50	96.40	8	10,959	0.07%
2020/08/28	2	97.10	0	0.00	97.40	2	11,085	0.02%
2020/08/27	0	0.00	12	98.46	98.40	-12	11,263	-0.11%
2020/08/26	2	97.55	1	97.90	97.80	1	11,264	0.01%
2020/08/25	6	98.05	4	98.13	97.50	2	11,271	0.02%
2020/08/24	1	96.90	1	97.00	98.00	0	11,270	0.00%
2020/08/21	4	96.68	5	95.80	97.10	-1	11,267	-0.01%
2020/08/20	52	98.83	257	97.28	95.60	-205	11,224	-1.83%	大賣/鉅額交易
2020/08/19	61	101.70	2	103.75	101.50	59	11,038	0.53%
2020/08/18	3	103.00	61	103.58	104.00	-58	11,024	-0.53%
2020/08/17	64	104.48	1	103.50	104.00	63	11,026	0.57%
2020/08/14	8	102.31	15	103.27	103.50	-7	10,886	-0.06%
2020/08/13	61	102.13	12	102.42	101.00	49	10,794	0.45%
2020/08/12	42	102.05	9	102.28	103.00	33	10,709	0.31%
2020/08/11	76	104.11	168	103.88	102.50	-92	10,656	-0.86%	大賣/
2020/08/10	15	101.63	40	101.65	101.50	-25	10,475	-0.24%
2020/08/07	161	101.95	68	104.15	100.00	93	10,409	0.89%	大買/
2020/08/05	7	100.50	5	100.34	99.30	2	10,260	0.02%
2020/08/04	20	98.80	0	0.00	98.90	20	10,378	0.19%
2020/08/03	6	97.25	1	98.00	97.00	5	10,731	0.05%
2020/07/31	10	97.82	10	98.35	98.00	0	10,755	0.00%
2020/07/30	12	96.28	7	96.56	97.80	5	10,717	0.05%
2020/07/29	8	94.60	4	94.58	94.50	4	10,733	0.04%
2020/07/28	5	95.78	3	98.30	94.50	2	10,724	0.02%
2020/07/27	25	98.23	4	96.28	95.30	21	10,641	0.20%
2020/07/24	6	98.52	22	97.20	96.10	-16	10,589	-0.15%
2020/07/23	73	102.14	2	102.00	100.00	71	10,450	0.68%
2020/07/22	45	107.63	11	107.68	108.00	34	10,288	0.33%
2020/07/21	23	106.33	10	106.15	106.00	13	10,074	0.13%
2020/07/20	0	0.00	5	103.00	103.50	-5	9,894	-0.05%
2020/07/17	3	102.67	12	102.79	103.00	-9	9,830	-0.09%
2020/07/16	4	103.00	1	102.00	102.00	3	9,847	0.03%
2020/07/15	94	102.87	0	0.00	101.00	94	9,773	0.96%
2020/07/14	9	101.78	7	102.07	101.50	2	9,928	0.02%
2020/07/13	35	103.63	6	104.00	104.50	29	10,021	0.29%
2020/07/10	34	102.57	11	103.45	102.50	23	10,149	0.23%
2020/07/09	7	105.14	7	104.50	106.00	0	10,110	0.00%
2020/07/08	6	102.75	6	102.42	102.50	0	9,882	0.00%
2020/07/07	9	99.83	9	99.96	99.50	0	9,766	0.00%
2020/07/06	11	100.38	4	100.38	100.00	7	9,890	0.07%
2020/07/03	1	97.30	10	97.15	97.80	-9	10,061	-0.09%
2020/07/02	0	0.00	4	97.13	97.00	-4	10,263	-0.04%
2020/07/01	2	95.65	1	96.20	95.40	1	10,373	0.01%
2020/06/30	3	94.50	6	94.47	94.90	-3	10,424	-0.03%
2020/06/29	0	0.00	3	92.83	93.00	-3	10,470	-0.03%
2020/06/24	7	94.46	4	94.43	94.00	3	10,531	0.03%
2020/06/23	9	94.01	1	93.80	93.90	8	10,717	0.07%
2020/06/22	0	0.00	2	93.90	93.10	-2	10,897	-0.02%
2020/06/19	3	93.40	3	94.30	93.90	0	11,175	0.00%
2020/06/17	1	92.80	0	0.00	92.40	1	11,436	0.01%
2020/06/16	1	92.10	2	92.05	92.10	-1	11,637	-0.01%
2020/06/15	1	91.00	3	91.10	90.50	-2	11,968	-0.02%
2020/06/12	2	89.60	1	88.90	91.50	1	12,126	0.01%
2020/06/11	3	92.90	9	94.70	91.50	-6	12,253	-0.05%
2020/06/10	12	94.59	10	95.01	95.40	2	12,271	0.02%
2020/06/09	25	95.76	9	95.52	94.20	16	12,514	0.13%
2020/06/08	28	96.18	31	96.85	99.00	-3	12,338	-0.02%
2020/06/05	3	92.63	7	92.07	91.80	-4	11,890	-0.03%
2020/06/04	8	91.39	9	91.56	91.60	-1	11,991	-0.01%
2020/06/03	3	91.90	8	91.41	91.40	-5	12,099	-0.04%
2020/06/02	12	91.58	14	91.61	91.50	-2	11,996	-0.02%
2020/06/01	0	0.00	1	88.60	89.00	-1	11,938	-0.01%
2020/05/29	9	88.39	0	0.00	87.80	9	12,059	0.07%
2020/05/28	0	0.00	12	89.23	89.10	-12	12,162	-0.10%
2020/05/27	4	89.30	47	88.83	88.70	-43	12,309	-0.35%
2020/05/26	41	89.40	1	89.60	89.30	40	12,437	0.32%
2020/05/25	27	87.76	4	87.93	89.20	23	12,565	0.18%
2020/05/22	2	89.00	6	89.37	88.30	-4	12,598	-0.03%
2020/05/21	4	89.03	2	89.05	89.00	2	12,627	0.02%
2020/05/20	3	88.20	0	0.00	88.00	3	12,646	0.02%
2020/05/19	3	88.60	16	89.13	88.50	-13	12,805	-0.10%
2020/05/18	1	86.80	3	86.83	86.80	-2	13,041	-0.02%
2020/05/15	6	87.43	91	87.28	87.00	-85	13,274	-0.64%
2020/05/14	49	89.60	2	89.45	88.20	47	13,690	0.34%
2020/05/13	22	90.75	4	90.95	91.00	18	13,873	0.13%
2020/05/12	39	91.65	9	91.52	90.90	30	13,837	0.22%
2020/05/11	9	91.97	7	92.16	92.20	2	13,890	0.01%
2020/05/08	9	91.49	27	90.77	90.60	-18	13,690	-0.13%
2020/05/07	21	87.71	6	87.88	87.10	15	13,381	0.11%
2020/05/06	3	87.43	9	87.22	87.20	-6	13,392	-0.04%
2020/05/05	1	88.00	4	87.88	88.50	-3	13,445	-0.02%
2020/05/04	2	87.20	3	87.20	86.90	-1	13,527	-0.01%
2020/04/30	6	88.80	4	89.03	89.10	2	13,575	0.01%
2020/04/29	2	86.90	2	87.25	87.00	0	13,527	0.00%
2020/04/28	1	86.50	2	87.20	86.50	-1	13,593	-0.01%
2020/04/27	4	85.90	2	85.55	86.20	2	13,814	0.01%
2020/04/24	2	84.55	2	84.45	84.70	0	13,917	0.00%
2020/04/23	4	85.75	0	0.00	85.20	4	14,143	0.03%
2020/04/22	7	84.46	3	84.73	85.10	4	14,263	0.03%
2020/04/21	11	88.10	13	87.10	84.40	-2	14,573	-0.01%
2020/04/20	9	87.36	10	86.66	87.50	-1	14,549	-0.01%
2020/04/17	11	87.47	8	86.88	86.40	3	14,507	0.02%
2020/04/16	10	87.78	10	87.81	88.00	0	14,323	0.00%
2020/04/15	17	88.00	10	87.99	88.60	7	14,254	0.05%
2020/04/14	9	85.64	1	86.00	86.00	8	14,050	0.06%
2020/04/13	1	84.70	2	85.10	84.50	-1	14,051	-0.01%
2020/04/10	1	84.50	7	85.00	86.00	-6	14,058	-0.04%
2020/04/09	14	85.81	8	86.39	84.30	6	14,202	0.04%
2020/04/08	21	84.89	18	86.00	86.90	3	14,166	0.02%
2020/04/07	8	81.78	14	81.93	82.90	-6	13,825	-0.04%
2020/04/06	17	77.94	10	78.41	80.00	7	13,642	0.05%
2020/04/01	2	76.70	0	0.00	77.20	2	13,501	0.01%
2020/03/31	3	78.97	2	78.05	78.20	1	13,445	0.01%
2020/03/30	1	76.70	1	78.30	79.10	0	14,004	0.00%
2020/03/27	2	81.20	2	80.05	79.60	0	13,950	0.00%
2020/03/26	13	78.78	4	78.85	80.30	9	13,817	0.07%
2020/03/25	11	78.68	17	79.50	78.70	-6	13,737	-0.04%
2020/03/24	17	77.17	4	76.60	75.70	13	13,481	0.10%
2020/03/23	3	74.97	9	74.51	73.60	-6	13,586	-0.04%
2020/03/20	11	80.03	2	81.70	80.60	9	13,512	0.07%
2020/03/19	5	80.22	2	84.20	75.80	3	13,392	0.02%
2020/03/18	7	85.77	19	85.88	84.20	-12	13,093	-0.09%
2020/03/17	8	85.19	1	84.70	84.20	7	13,013	0.05%
2020/03/16	2	89.05	4	89.58	86.50	-2	12,937	-0.02%
2020/03/13	6	87.93	20	88.90	91.70	-14	12,861	-0.11%
2020/03/12	10	95.33	15	95.93	94.00	-5	12,576	-0.04%
2020/03/11	10	100.12	5	102.40	98.50	5	12,749	0.04%
2020/03/10	8	100.25	10	99.03	102.00	-2	13,169	-0.02%
2020/03/09	10	100.15	1	100.00	98.30	9	13,222	0.07%
2020/03/06	1	106.00	2.4	106.62	106.00	-1.4	13,026	-0.01%
2020/03/05	8	108.06	2	106.00	109.00	6	12,961	0.05%
2020/03/04	3	104.17	4	105.00	103.50	-1	12,816	-0.01%
2020/03/03	2	109.00	0	0.00	106.50	2	12,681	0.02%
2020/03/02	0	0.00	6	107.33	108.50	-6	12,578	-0.05%
2020/02/27	0	0.00	7	105.36	105.00	-7	12,499	-0.06%
2020/02/26	6	109.25	5	108.30	108.50	1	12,399	0.01%
2020/02/25	0	0.00	4	111.75	113.00	-4	12,235	-0.03%
2020/02/24	1	114.50	7	112.71	112.50	-6	12,185	-0.05%
2020/02/21	1	114.00	6	115.33	116.50	-5	12,075	-0.04%
2020/02/20	12	116.46	8	117.13	117.00	4	12,027	0.03%
2020/02/19	20	115.68	24	114.40	116.00	-4	11,823	-0.03%
2020/02/18	9	113.44	4	113.75	110.50	5	11,515	0.04%
2020/02/17	26	110.83	26.6	111.16	113.00	-0.6	11,278	-0.01%
2020/02/14	4	105.13	14	106.54	108.00	-10	10,837	-0.09%
2020/02/13	3	104.00	2	103.50	102.00	1	10,571	0.01%
2020/02/12	6	104.17	18	105.06	103.50	-12	10,678	-0.11%
2020/02/11	1	102.00	0	0.00	103.00	1	10,836	0.01%
2020/02/10	3	100.67	1	102.00	101.00	2	10,898	0.02%
2020/02/07	2	103.50	1	102.50	103.00	1	10,875	0.01%
2020/02/06	5	104.40	4	104.88	103.50	1	11,007	0.01%
2020/02/05	27	102.37	33	101.47	102.00	-6	10,999	-0.05%
2020/02/04	6	100.50	14	100.99	101.00	-8	10,844	-0.07%
2020/02/03	23	95.24	25	95.66	98.20	-2	10,802	-0.02%
2020/01/31	17	97.96	21	97.76	98.20	-4	10,721	-0.04%
2020/01/30	35.9	99.66	8	97.09	96.30	27.9	10,834	0.26%
2020/01/20	1	107.50	4	106.63	107.00	-3	10,654	-0.03%
2020/01/17	23	105.50	40	106.06	105.00	-17	10,615	-0.16%
2020/01/16	7	102.43	28	103.18	104.50	-21	10,371	-0.20%
2020/01/15	11	101.74	14	101.18	102.00	-3	10,274	-0.03%
2020/01/14	4	99.45	6.3	99.57	99.00	-2.3	10,037	-0.02%
2020/01/13	2	98.40	10	97.66	98.40	-8	10,064	-0.08%
2020/01/10	6	96.57	0	0.00	96.50	6	10,379	0.06%
2020/01/09	7	96.14	13	96.75	97.30	-6	10,527	-0.06%
2020/01/08	5	94.86	10	94.73	94.30	-5	10,582	-0.05%
2020/01/07	5	95.40	2	95.70	94.50	3	10,940	0.03%
2020/01/06	4.1	98.17	5	98.16	97.00	-0.9	11,240	-0.01%
2020/01/03	10.5	102.45	3	100.80	100.50	7.5	11,207	0.07%
2020/01/02	20	103.15	13	102.85	103.00	7	11,089	0.06%
2019/12/31	3	100.07	10	99.39	99.40	-7	10,868	-0.06%
2019/12/30	21	101.31	5	99.96	100.00	16	10,903	0.15%
2019/12/27	8	102.13	10	102.50	101.00	-2	10,860	-0.02%
2019/12/26	9	101.83	1	102.00	101.50	8	10,872	0.07%
2019/12/25	40	103.56	21	102.31	101.50	19	10,938	0.17%
2019/12/24	1	98.20	3	98.37	99.00	-2	10,393	-0.02%
2019/12/23	8	98.13	9	98.57	98.00	-1	10,502	-0.01%
2019/12/20	42	97.11	46	97.22	97.80	-4	10,555	-0.04%
2019/12/19	6	96.45	4	95.95	95.70	2	10,832	0.02%
2019/12/18	45	98.52	42	99.06	96.80	3	10,922	0.03%
2019/12/17	7	96.66	8	96.73	97.00	-1	10,619	-0.01%
2019/12/16	10	96.22	2	96.95	96.50	8	10,560	0.08%
2019/12/13	4	94.88	0	0.00	94.90	4	10,457	0.04%
2019/12/12	6	95.72	1	96.00	94.50	5	10,397	0.05%
2019/12/11	12.1	94.75	84	94.51	94.20	-71.9	10,307	-0.70%
2019/12/10	1.1	95.78	2	96.25	96.80	-0.9	10,287	-0.01%
2019/12/09	1	96.00	2	96.10	97.30	-1	10,214	-0.01%
2019/12/06	4	98.30	6	97.27	96.70	-2	10,146	-0.02%
2019/12/05	73	96.34	96	94.88	96.50	-23	9,750	-0.24%
2019/12/04	18	89.66	24	89.92	90.50	-6	9,211	-0.07%
2019/12/03	2	86.80	2	87.05	87.10	0	8,989	0.00%
2019/12/02	82	86.66	1	86.40	87.00	81	8,999	0.90%
2019/11/29	0	0.00	2	86.70	86.80	-2	9,037	-0.02%
2019/11/28	3	86.23	4	86.55	86.40	-1	9,051	-0.01%
2019/11/27	0	0.00	6	86.78	86.60	-6	9,125	-0.07%
2019/11/26	7	86.00	1	87.00	85.50	6	9,136	0.07%
2019/11/25	3	86.23	0	0.00	86.50	3	9,085	0.03%
2019/11/22	0	0.00	6	87.27	87.10	-6	9,060	-0.07%
2019/11/21	3	85.63	0	0.00	86.20	3	9,167	0.03%
2019/11/20	2	86.65	1	86.80	86.40	1	9,147	0.01%
2019/11/19	5.1	87.11	0	0.00	87.30	5.1	9,219	0.06%
2019/11/18	1	88.00	4	88.45	88.80	-3	9,172	-0.03%
2019/11/15	5	88.14	2	88.50	87.80	3	9,208	0.03%
2019/11/14	7	87.47	76	87.06	88.80	-69	9,296	-0.74%
2019/11/13	2	88.90	6	88.70	88.40	-4	9,314	-0.04%
2019/11/12	7	87.17	1	87.30	87.50	6	9,337	0.06%
2019/11/11	3	85.00	0	86.20	86.20	3	9,336	0.03%
2019/11/08	15	89.98	10	88.43	88.00	5	9,198	0.05%
2019/11/07	7	94.03	2	93.85	93.60	5	8,931	0.06%
2019/11/06	6.1	96.08	5	97.02	95.90	1.1	8,881	0.01%
2019/11/05	4	96.63	17	97.02	98.00	-13	8,856	-0.15%
2019/11/04	0	0.00	11	94.21	95.20	-11	8,702	-0.13%
2019/11/01	0	0.00	1	91.70	92.30	-1	8,580	-0.01%
2019/10/31	7	92.10	2.1	92.09	91.80	4.9	8,647	0.06%
2019/10/30	5	93.78	9	94.28	94.20	-4	8,573	-0.05%
2019/10/29	11	92.60	19	93.56	94.50	-8	8,572	-0.09%
2019/10/28	2	93.35	8.1	93.83	94.30	-6.1	8,454	-0.07%
2019/10/25	5	93.18	10	93.37	92.90	-5	8,395	-0.06%
2019/10/24	2	92.05	1	92.40	92.40	1	8,285	0.01%
2019/10/23	5	92.10	11	92.49	91.90	-6	8,312	-0.07%
2019/10/22	3	93.03	3	93.53	93.10	0	8,303	0.00%
2019/10/21	28	92.32	16	91.59	92.90	12	8,247	0.15%
2019/10/18	45	92.60	27	92.33	91.20	18	8,137	0.22%
2019/10/17	9.1	90.51	3	89.90	91.10	6.1	7,788	0.08%
2019/10/16	8	89.48	8	89.58	89.00	0	7,667	0.00%
2019/10/15	45	91.14	41	90.44	89.20	4	7,584	0.05%
2019/10/14	16	89.42	30	88.06	89.30	-14	7,306	-0.19%
2019/10/09	5	83.36	2	83.25	83.50	3	6,965	0.04%
2019/10/08	2	83.80	11	84.67	83.80	-9	7,069	-0.13%
2019/10/07	1.1	84.30	3	84.87	84.40	-2	7,055	-0.03%
2019/10/04	13	85.30	8	85.15	85.00	5	7,053	0.07%
2019/10/03	10	84.58	22	84.77	86.20	-12	7,094	-0.17%
2019/10/02	11	84.87	5	84.86	85.40	6	7,068	0.08%
2019/10/01	3	83.77	15.2	84.33	85.50	-12.2	7,054	-0.17%
2019/09/27	6.2	82.62	7	83.06	82.20	-0.8	6,981	-0.01%
2019/09/26	4	83.48	6.1	84.37	82.70	-2.1	7,004	-0.03%
2019/09/25	8	83.86	20	83.76	83.90	-12	7,102	-0.17%
2019/09/24	49	82.81	46	83.48	83.70	3	7,306	0.04%
2019/09/23	28	79.51	26	80.11	81.20	2	7,012	0.03%
2019/09/20	3	78.23	18	77.76	78.50	-15	7,226	-0.21%
2019/09/19	3	77.37	4	77.18	76.90	-1	7,288	-0.01%
2019/09/18	1	76.40	0	0.00	76.30	1	7,461	0.01%
2019/09/17	8	77.48	0	0.00	76.80	8	7,502	0.11%
2019/09/16	2	76.70	0	0.00	76.70	2	7,591	0.03%
2019/09/12	8	77.28	6	76.73	77.20	2	7,719	0.03%
2019/09/11	0	0.00	1	74.30	74.30	-1	7,775	-0.01%
2019/09/10	0	0.00	3	75.20	75.00	-3	7,927	-0.04%
2019/09/05	72	76.01	1	75.80	76.00	71	8,781	0.81%
2019/09/04	1	76.60	0	0.00	76.20	1	9,001	0.01%
2019/09/03	4	76.50	7	76.40	76.60	-3	9,084	-0.03%
2019/09/02	1	74.80	0	0.00	75.00	1	9,131	0.01%
2019/08/30	4	75.12	3	76.00	74.20	1	9,298	0.01%
2019/08/29	1	73.50	5	73.32	74.60	-4	9,377	-0.04%
2019/08/28	1	74.00	3	74.30	73.50	-2	9,430	-0.02%
2019/08/27	5	74.64	1	74.70	73.80	4	9,447	0.04%
2019/08/26	7	74.84	0	0.00	74.10	7	9,586	0.07%
2019/08/23	1	78.20	6	78.07	77.90	-5	9,603	-0.05%
2019/08/22	3	78.13	0	0.00	77.90	3	9,722	0.03%
2019/08/21	3	79.80	19	79.87	79.30	-16	9,935	-0.16%
2019/08/20	8	80.95	1	81.10	80.10	7	10,200	0.07%
2019/08/19	13	81.71	5	81.72	81.20	8	10,388	0.08%
2019/08/16	9	78.17	13	78.19	78.00	-4	10,583	-0.04%
2019/08/15	5	78.56	0	0.00	77.60	5	10,991	0.05%
2019/08/14	1	81.10	3	82.00	80.90	-2	11,107	-0.02%
2019/08/13	9	81.26	0	0.00	81.00	9	11,418	0.08%
2019/08/12	15	79.79	0	0.00	81.50	15	11,962	0.13%
2019/08/08	5	80.38	19	80.23	80.20	-14	12,172	-0.12%
2019/08/07	13	80.62	10	81.13	80.50	3	12,557	0.02%
2019/08/06	7	80.27	11	80.84	82.30	-4	13,207	-0.03%
2019/08/05	2	81.05	8	81.36	80.50	-6	13,657	-0.04%
2019/08/02	4	81.98	0	0.00	81.60	4	14,366	0.03%
2019/08/01	6	85.73	5	86.00	85.50	1	14,369	0.01%
2019/07/31	10	83.95	10	84.92	86.00	0	14,460	0.00%
2019/07/30	2	84.00	8	83.84	83.50	-6	14,407	-0.04%
2019/07/29	1	86.60	1	86.80	86.30	0	14,303	0.00%
2019/07/26	10	87.86	8	87.79	88.00	2	14,319	0.01%
2019/07/25	20	87.84	18	87.91	88.40	2	14,315	0.01%
2019/07/24	9	87.18	8	88.00	86.90	1	14,296	0.01%
2019/07/23	14	86.70	20	86.54	86.90	-6	14,345	-0.04%
2019/07/22	3	88.07	0	0.00	88.10	3	14,336	0.02%
2019/07/19	3	87.90	2	88.15	88.00	1	14,327	0.01%
2019/07/18	9	88.40	1	89.60	86.80	8	14,457	0.06%
2019/07/17	10	90.20	6	89.88	89.90	4	14,406	0.03%
2019/07/16	10	89.90	21	90.46	90.40	-11	14,443	-0.08%
2019/07/15	11	88.81	10	89.45	89.90	1	14,399	0.01%
2019/07/12	4	88.45	7	88.74	87.90	-3	14,471	-0.02%
2019/07/11	3	86.90	3	87.77	87.30	0	14,373	0.00%
2019/07/10	1	86.10	1	86.60	86.70	0	14,320	0.00%
2019/07/09	21	86.95	8	85.68	85.70	13	14,289	0.09%
2019/07/08	9	87.29	5	87.76	87.50	4	14,264	0.03%
2019/07/05	0	0.00	3	87.20	87.30	-3	14,345	-0.02%
2019/07/04	1	85.40	2	85.25	85.80	-1	14,340	-0.01%
2019/07/03	7	87.03	6	86.60	85.90	1	14,760	0.01%
2019/07/02	7	86.37	15	87.15	87.60	-8	14,660	-0.05%
2019/07/01	29	84.73	23	84.48	85.90	6	14,475	0.04%
2019/06/28	4	80.75	29	80.86	81.60	-25	14,182	-0.18%
2019/06/27	23	79.41	15	80.10	80.50	8	14,223	0.06%
2019/06/26	25	80.66	20	80.47	81.40	5	13,871	0.04%
2019/06/25	15	81.72	70	81.13	80.40	-55	13,831	-0.40%
2019/06/24	62	82.09	3	82.03	83.00	59	13,652	0.43%
2019/06/21	2	82.90	13	81.81	81.60	-11	13,619	-0.08%
2019/06/20	5	83.60	11	83.42	82.70	-6	13,550	-0.04%
2019/06/19	6	82.25	2	82.20	82.50	4	13,490	0.03%
2019/06/18	15	82.48	4	81.77	81.70	11	13,372	0.08%
2019/06/17	24	83.48	26	83.73	84.20	-2	13,326	-0.02%
2019/06/14	9	82.82	22	82.85	82.10	-13	13,108	-0.10%
2019/06/13	3	80.53	29	80.36	81.50	-26	12,776	-0.20%
2019/06/12	8	79.65	9	80.26	78.80	-1	12,622	-0.01%
2019/06/11	4	78.20	9	77.89	78.60	-5	12,490	-0.04%
2019/06/10	4	75.78	2	76.10	76.80	2	12,428	0.02%
2019/06/06	14	75.76	13	75.71	74.50	1	12,369	0.01%
2019/06/05	12	79.26	14	79.14	77.90	-2	12,215	-0.02%
2019/06/03	14	77.74	2	78.15	77.50	12	12,334	0.10%
2019/05/31	13	78.09	13	78.45	78.90	0	12,294	0.00%
2019/05/30	5	77.80	0	0.00	77.30	5	12,162	0.04%
2019/05/29	21	77.25	20	77.12	77.20	1	12,097	0.01%
2019/05/28	17	78.98	23	79.13	78.20	-6	12,127	-0.05%
2019/05/27	13	82.14	6	82.18	81.10	7	12,125	0.06%
2019/05/24	8	81.01	6	81.40	80.90	2	11,956	0.02%
2019/05/23	26	79.32	30	79.35	81.20	-4	11,812	-0.03%
2019/05/22	23.5	81.37	124	80.44	79.10	-100.5	11,547	-0.87%	大賣/
2019/05/21	14	77.79	6	77.58	78.90	8	11,219	0.07%
2019/05/20	22	78.64	20	78.00	77.00	2	11,084	0.02%
2019/05/17	15	80.95	20	80.86	80.10	-5	10,837	-0.05%
2019/05/16	6	78.27	8	78.39	78.10	-2	10,412	-0.02%
2019/05/15	20	78.86	11.1	78.95	78.10	8.9	10,471	0.08%
2019/05/14	22	75.90	42	77.30	78.00	-20	10,559	-0.19%
2019/05/13	23	74.34	39	73.83	75.70	-16	10,001	-0.16%
2019/05/10	40	72.48	91	72.58	72.80	-51	9,585	-0.53%
2019/05/09	2	69.50	7	68.83	68.20	-5	8,933	-0.06%
2019/05/08	47	69.03	10	68.82	69.30	37	8,874	0.42%
2019/05/07	5	67.80	3	68.13	67.70	2	8,904	0.02%
2019/05/06	4	66.73	4	66.90	67.30	0	9,224	0.00%
2019/05/03	11	68.21	3	68.77	68.20	8	9,229	0.09%
2019/05/02	1	67.20	2	66.90	67.30	-1	9,228	-0.01%
2019/04/30	7	66.29	5	66.62	66.80	2	9,352	0.02%
2019/04/29	33	67.08	24	67.16	67.00	9	9,419	0.10%
2019/04/26	14	70.09	1	70.60	69.50	13	9,474	0.14%
2019/04/25	1	71.20	0	0.00	71.20	1	9,531	0.01%
2019/04/24	7	71.11	17	71.72	70.30	-10	9,697	-0.10%
2019/04/23	1	70.00	2	69.85	70.00	-1	9,679	-0.01%
2019/04/22	15	71.29	21	71.32	70.50	-6	9,950	-0.06%
2019/04/19	8	69.36	16	69.67	70.60	-8	9,991	-0.08%
2019/04/18	22	70.81	13	70.92	68.60	9	10,232	0.09%
2019/04/17	2	69.20	6	69.83	69.10	-4	10,246	-0.04%
2019/04/16	15	68.65	5	69.30	69.30	10	10,261	0.10%
2019/04/15	3	68.27	1	68.60	68.30	2	10,465	0.02%
2019/04/12	15	67.82	1	67.60	67.70	14	10,741	0.13%
2019/04/11	11.5	70.65	3	69.10	68.80	8.5	10,854	0.08%
2019/04/10	5	70.98	2	71.30	71.40	3	10,908	0.03%
2019/04/09	24	71.95	17	72.38	71.80	7	10,984	0.06%
2019/04/08	2	68.60	1	68.60	68.60	1	10,831	0.01%
2019/04/03	5	68.16	2	67.65	67.80	3	10,997	0.03%
2019/04/02	5	68.48	2	68.80	68.40	3	11,241	0.03%
2019/04/01	14	69.45	29	68.73	68.20	-15	11,713	-0.13%
2019/03/29	7	66.64	4	67.25	67.40	3	11,658	0.03%
2019/03/28	6	67.35	5	67.28	66.60	1	12,023	0.01%
2019/03/27	3	67.23	2	66.95	66.90	1	12,525	0.01%
2019/03/26	6	67.25	7	67.59	67.70	-1	12,713	-0.01%
2019/03/25	2	66.55	3	66.97	66.60	-1	12,950	-0.01%
2019/03/22	3	68.63	6	68.85	68.20	-3	13,122	-0.02%
2019/03/21	1	68.30	1	68.30	68.40	0	13,349	0.00%
2019/03/20	6	67.93	3	67.90	67.80	3	13,583	0.02%
2019/03/19	3	66.57	3	66.50	66.80	0	13,849	0.00%
2019/03/18	1	65.50	2	65.20	65.70	-1	13,975	-0.01%
2019/03/15	6.9	65.09	5	65.00	64.80	1.9	14,310	0.01%
2019/03/14	7	64.59	2	64.80	64.30	5	14,582	0.03%
2019/03/13	10	65.59	3	65.57	65.70	7	14,874	0.05%
2019/03/12	3	66.90	0	0.00	66.00	3	15,052	0.02%
2019/03/11	2	65.60	2	65.90	65.90	0	15,288	0.00%
2019/03/08	30	65.39	24	65.49	65.10	6	15,954	0.04%
2019/03/07	101	70.37	2	68.40	67.90	99	16,140	0.61%	大買/
2019/03/06	4	71.08	6	71.00	70.30	-2	16,581	-0.01%
2019/03/05	1	69.80	3	70.53	70.60	-2	17,126	-0.01%
2019/03/04	1	71.40	0	0.00	70.50	1	17,429	0.01%
2019/02/27	4	71.78	1	71.40	71.40	3	17,569	0.02%
2019/02/26	4	72.10	24	72.05	72.60	-20	17,810	-0.11%
2019/02/25	5	68.30	6	69.85	69.80	-1	17,952	-0.01%
2019/02/22	1	70.10	5	71.60	70.10	-4	18,343	-0.02%
2019/02/21	8	70.85	2	71.15	71.20	6	18,311	0.03%
2019/02/20	13	72.82	13	72.65	71.10	0	18,314	0.00%
2019/02/19	10	71.18	2	71.75	72.00	8	18,362	0.04%
2019/02/18	7	71.39	0	0.00	70.80	7	18,472	0.04%
2019/02/15	10	71.31	11	71.51	70.50	-1	18,677	-0.01%
2019/02/14	39	73.80	38	73.99	72.80	1	18,739	0.01%
2019/02/13	30	71.18	49	71.30	74.30	-19	18,546	-0.10%
2019/02/12	12	67.23	8	67.55	67.60	4	18,191	0.02%
2019/02/11	9	65.73	4	65.90	65.60	5	18,539	0.03%
2019/01/30	5	65.86	8	65.59	64.50	-3	18,765	-0.02%
2019/01/29	2	64.50	2	64.40	65.20	0	18,788	0.00%
2019/01/28	3	65.70	4	65.35	65.50	-1	18,875	-0.01%
2019/01/25	10	64.93	13	64.98	64.40	-3	19,217	-0.02%
2019/01/24	10	63.05	0	0.00	62.50	10	19,111	0.05%
2019/01/22	2	62.75	1	62.40	62.00	1	19,326	0.01%
2019/01/21	3	63.80	23	63.85	63.70	-20	19,436	-0.10%
2019/01/18	18	63.28	0	0.00	64.30	18	19,565	0.09%
2019/01/17	3	64.53	20	63.94	63.60	-17	19,619	-0.09%
2019/01/16	1	64.20	8	64.69	64.90	-7	19,722	-0.04%
2019/01/15	5	61.56	5	62.10	62.90	0	19,591	0.00%
2019/01/14	64	61.08	137	61.31	61.40	-73	19,557	-0.37%	大賣/
2019/01/11	19	64.17	23	63.67	63.30	-4	19,391	-0.02%
2019/01/10	69	64.95	13	64.22	64.00	56	19,377	0.29%
2019/01/09	24	62.78	23	64.33	62.60	1	19,169	0.01%
2019/01/08	20	62.80	0	0.00	62.50	20	19,230	0.10%
2019/01/07	14	63.47	4	64.13	63.20	10	19,279	0.05%
2019/01/04	1	62.90	37	61.71	62.90	-36	19,258	-0.19%
2019/01/03	5	62.50	0	0.00	61.60	5	19,106	0.03%
2019/01/02	2	62.80	4	62.80	62.80	-2	19,093	-0.01%
2018/12/28	11	61.35	22	61.58	61.20	-11	19,120	-0.06%
2018/12/27	8	61.56	6	61.28	61.20	2	19,189	0.01%
2018/12/26	15	61.85	11	61.01	58.50	4	18,918	0.02%
2018/12/25	15	57.74	25	57.71	60.80	-10	18,881	-0.05%
2018/12/24	38	59.94	104	60.87	60.00	-66	18,659	-0.35%	大賣/
2018/12/22	2	61.75	3	62.93	63.50	-1	18,227	-0.01%
2018/12/21	18	62.51	14	61.06	63.40	4	18,292	0.02%
2018/12/20	121	62.04	33	64.59	61.70	88	18,034	0.49%	大買/
2018/12/19	36	69.78	29.7	69.67	68.50	6.3	17,677	0.04%
2018/12/18	20	70.01	8	70.48	70.00	12	18,106	0.07%
2018/12/17	10	71.04	10	70.85	71.00	0	18,198	0.00%
2018/12/14	20	67.35	33	68.16	69.20	-13	18,092	-0.07%
2018/12/13	53	69.75	36	69.94	69.80	17	17,965	0.09%
2018/12/12	47	70.53	35	70.72	69.30	12	17,838	0.07%
2018/12/11	39	69.53	41	69.57	68.60	-2	17,780	-0.01%
2018/12/10	55	69.05	65	69.63	69.60	-10	17,754	-0.06%
2018/12/07	42	74.33	34	75.15	72.70	8	17,516	0.05%
2018/12/06	54	74.96	33	76.70	74.10	21	17,515	0.12%
2018/12/05	34	79.06	40	78.30	78.00	-6	17,395	-0.03%
2018/12/04	44	82.79	51	83.00	82.10	-7	17,367	-0.04%
2018/12/03	48	87.68	74	86.98	85.20	-26	17,253	-0.15%
2018/11/30	23	84.74	19	84.43	84.50	4	16,574	0.02%
2018/11/29	48	82.87	72	84.03	85.80	-24	16,135	-0.15%
2018/11/28	40	79.78	53	80.53	79.90	-13	15,623	-0.08%
2018/11/27	43	75.39	32	75.47	76.00	11	15,145	0.07%
2018/11/26	23	73.81	23	73.70	73.50	0	14,850	0.00%
2018/11/23	122	74.25	64	74.77	72.00	58	14,732	0.39%	大買/
2018/11/22	49	76.00	44	74.01	72.80	5	14,384	0.03%
2018/11/21	127	73.75	147	74.79	77.50	-20	13,991	-0.14%	大買/大賣/
2018/11/20	2	70.25	15	70.49	70.50	-13	13,555	-0.10%
2018/11/19	19	69.39	1	69.50	70.10	18	13,594	0.13%
2018/11/16	49	70.52	52	70.93	69.00	-3	13,591	-0.02%
2018/11/15	24	69.18	54	68.88	70.00	-30	13,639	-0.22%
2018/11/14	113	69.54	96	69.71	68.00	17	13,554	0.13%	大買/
2018/11/13	34	69.46	21	68.54	71.50	13	13,511	0.10%
2018/11/12	30	68.45	7	67.97	69.00	23	13,388	0.17%
2018/11/09	2	67.25	5	66.62	67.50	-3	13,312	-0.02%
2018/11/08	88	69.25	48	68.43	66.20	40	13,209	0.30%
2018/11/07	17	67.51	43	68.72	69.80	-26	12,822	-0.20%
2018/11/06	15	65.94	4	64.83	63.50	11	12,780	0.09%
2018/11/05	6	66.53	18	65.89	67.40	-12	12,809	-0.09%
2018/11/02	33	66.48	34	65.94	66.40	-1	12,814	-0.01%
2018/11/01	14	62.49	18	62.85	63.30	-4	12,502	-0.03%
2018/10/30	18	52.04	19	52.05	52.40	-1	12,483	-0.01%
2018/10/29	80	48.67	111	48.95	51.80	-31	12,405	-0.25%	大賣/
2018/10/26	114	49.84	144	49.51	47.10	-30	12,467	-0.24%	大買/大賣/
2018/10/25	77	51.10	91	51.57	50.40	-14	12,546	-0.11%
2018/10/24	19	56.34	21	56.66	56.00	-2	12,412	-0.02%
2018/10/23	81	60.62	26	61.13	58.30	55	12,263	0.45%
2018/10/22	35	61.20	71	61.62	61.90	-36	12,230	-0.29%
2018/10/19	118	62.50	83.1	62.21	61.80	34.9	12,158	0.29%	大買/
2018/10/18	16	65.93	8	65.96	65.30	8	12,057	0.07%
2018/10/17	31	65.35	28	65.61	65.20	3	11,952	0.03%
2018/10/16	31	65.68	114	66.11	64.00	-83	11,921	-0.70%	大賣/
2018/10/15	117	63.34	73	64.07	63.10	44	11,781	0.37%	大買/
2018/10/12	30	63.44	29	63.67	64.10	1	11,722	0.01%
2018/10/11	62	63.61	4	64.13	63.50	58	11,552	0.50%
2018/10/09	7	68.10	10	69.29	70.50	-3	11,443	-0.03%
2018/10/08	14	67.99	3	67.77	68.00	11	11,287	0.10%
2018/10/05	43	71.01	42	70.95	70.00	1	11,098	0.01%
2018/10/04	4	74.93	8	75.14	75.80	-4	10,937	-0.04%
2018/10/03	36	76.58	11	76.05	74.90	25	10,944	0.23%
2018/10/02	36	79.12	31	79.01	78.50	5	10,874	0.05%
2018/10/01	28	79.26	63	79.01	79.90	-35	10,996	-0.32%
2018/09/28	9	78.92	26	78.45	78.40	-17	11,180	-0.15%
2018/09/27	15	78.62	8	78.26	77.30	7	11,181	0.06%
2018/09/26	8	76.65	10	77.21	79.50	-2	11,262	-0.02%
2018/09/25	54	81.38	47	79.25	78.10	7	11,179	0.06%
2018/09/21	38	80.06	29	79.86	81.50	9	10,708	0.08%
2018/09/20	18	74.31	9	74.62	74.60	9	10,431	0.09%
2018/09/19	26	75.99	26	75.72	74.30	0	10,444	0.00%
2018/09/18	47	72.14	40	71.90	73.90	7	10,448	0.07%
2018/09/17	34	74.42	10	74.33	74.70	24	10,570	0.23%
2018/09/14	1	71.50	102	67.23	72.10	-101	10,320	-0.98%	大賣/鉅額交易
2018/09/13	32	65.98	29	66.43	65.60	3	10,254	0.03%
2018/09/12	101	66.35	148	65.58	64.40	-47	10,255	-0.46%	大買/大賣/
2018/09/11	57	69.03	56	69.85	69.50	1	10,055	0.01%
2018/09/10	18	74.33	2	74.40	69.50	16	9,872	0.16%
2018/09/07	15	78.25	22	79.52	77.20	-7	9,740	-0.07%
2018/09/04	1	83.60	0	0.00	84.40	1	10,053	0.01%
2018/09/03	34	83.87	31	84.65	83.80	3	10,218	0.03%
2018/08/31	2	87.50	1	86.30	88.00	1	10,583	0.01%
2018/08/30	6	88.52	39	89.98	87.50	-33	10,763	-0.31%
2018/08/29	36	86.66	17	87.62	87.40	19	11,085	0.17%
2018/08/28	2	87.55	1	87.50	87.40	1	11,507	0.01%
2018/08/27	0	0.00	42	86.89	88.20	-42	11,612	-0.36%
2018/08/24	6	83.58	5	83.96	84.50	1	11,737	0.01%
2018/08/23	17	85.85	0	0.00	85.20	17	12,123	0.14%
2018/08/22	24	83.76	25	84.79	87.30	-1	12,328	-0.01%
2018/08/21	2	86.95	2	86.60	86.60	0	12,292	0.00%
2018/08/20	76	86.90	54	86.77	84.20	22	12,374	0.18%
2018/08/17	12	91.94	1	91.70	90.20	11	12,304	0.09%
2018/08/16	18	90.18	34	91.23	92.80	-16	12,390	-0.13%
2018/08/15	25	90.23	12	91.38	90.30	13	12,514	0.10%
2018/08/14	21	88.83	38	90.60	91.50	-17	12,602	-0.13%
2018/08/13	86	89.59	100	86.51	88.40	-14	12,638	-0.11%
2018/08/10	25.1	96.39	18	96.88	93.00	7.1	12,649	0.06%
2018/08/09	38	96.32	61	97.25	96.10	-23	12,911	-0.18%
2018/08/08	103	99.02	19	96.37	95.60	84	13,595	0.62%	大買/
2018/08/07	31	101.00	21	102.88	102.50	10	13,996	0.07%
2018/08/06	123	98.89	114	97.52	99.50	9	14,580	0.06%	大買/大賣/
2018/08/03	10	95.20	46	95.97	97.00	-36	15,125	-0.24%
2018/08/02	46	93.42	42	92.33	92.00	4	15,089	0.03%
2018/08/01	81.2	101.52	8	100.39	99.20	73.2	15,010	0.49%
2018/07/31	24	106.38	23	107.07	105.00	1	15,036	0.01%
2018/07/30	64	108.41	2	107.50	107.00	62	15,173	0.41%
2018/07/27	58	110.11	118	109.87	113.00	-60	15,325	-0.39%	大賣/
2018/07/26	5	113.00	2	112.75	110.00	3	15,574	0.02%
2018/07/25	53	112.93	52	111.54	113.00	1	15,812	0.01%
2018/07/24	1	109.50	24	109.67	112.00	-23	15,928	-0.14%
2018/07/23	37	107.85	4	107.88	108.00	33	16,091	0.21%
2018/07/20	5	114.00	3	118.33	115.00	2	16,295	0.01%
2018/07/19	3	114.50	30	115.55	115.50	-27	16,418	-0.16%
2018/07/18	25	114.00	4	112.25	109.50	21	16,549	0.13%
2018/07/17	2	115.00	1	115.00	115.00	1	16,632	0.01%
2018/07/16	1	117.00	3.4	115.85	116.50	-2.4	16,937	-0.01%
2018/07/13	5	115.80	0	0.00	114.50	5	17,483	0.03%
2018/07/12	1	115.00	29	114.91	116.00	-28	17,768	-0.16%
2018/07/11	33	112.12	28	113.18	113.00	5	18,121	0.03%
2018/07/10	56	116.76	36	116.53	115.00	20	18,706	0.11%
2018/07/09	44	113.81	44	115.08	114.00	0	19,373	0.00%
2018/07/06	42	110.83	62	112.26	117.50	-20	19,510	-0.10%
2018/07/05	51	109.11	52	109.28	107.00	-1	19,568	-0.01%
2018/07/04	17	109.00	17	107.82	107.00	0	19,769	0.00%
2018/07/03	10	116.25	18	115.47	115.50	-8	20,025	-0.04%
2018/07/02	9	118.61	7	120.43	115.50	2	20,029	0.01%
2018/06/29	7	123.14	13	123.62	123.00	-6	19,974	-0.03%
2018/06/28	22	125.02	25	124.74	123.00	-3	20,003	-0.01%
2018/06/27	11	124.05	26	126.87	128.00	-15	20,283	-0.07%
2018/06/26	180	126.81	152	128.36	125.00	28	20,572	0.14%	大買/大賣/
2018/06/25	5	123.30	12	125.25	127.00	-7	20,422	-0.03%
2018/06/22	65	124.85	8	125.69	124.00	57	20,571	0.28%
2018/06/21	15	127.77	70	126.78	129.00	-55	20,592	-0.27%
2018/06/20	138	120.74	139	123.10	123.00	-1	20,819	0.00%	大買/大賣/
2018/06/19	51	124.60	21	126.60	124.00	30	21,083	0.14%
2018/06/15	72	127.46	73	127.26	128.00	-1	21,343	0.00%
2018/06/14	83	125.84	111	126.78	127.50	-28	21,757	-0.13%	大賣/
2018/06/13	154	126.32	142	128.25	127.50	12	22,584	0.05%	大買/大賣/
2018/06/12	76	127.36	130	129.15	128.00	-54	22,755	-0.24%	大賣/
2018/06/11	12	124.88	19	125.79	125.50	-7	22,574	-0.03%
2018/06/08	20	116.98	11	118.68	120.50	9	22,440	0.04%
2018/06/07	16	125.63	18	125.42	125.00	-2	22,077	-0.01%
2018/06/06	89	125.23	105	124.45	128.00	-16	22,058	-0.07%	大賣/
2018/06/05	126.3	127.43	27.1	127.12	122.50	99.2	21,956	0.45%	大買/
2018/06/04	8.1	135.75	4	137.00	136.00	4.1	21,514	0.02%
2018/06/01	17	138.18	5	138.20	137.00	12	21,474	0.06%
2018/05/31	95	143.64	97	144.87	141.00	-2	21,435	-0.01%
2018/05/30	50	144.14	49	144.94	143.00	1	20,992	0.00%
2018/05/29	64	143.19	62	144.81	143.00	2	20,769	0.01%
2018/05/28	38	142.50	40	143.25	142.00	-2	20,607	-0.01%
2018/05/25	14	139.32	17	139.68	140.00	-3	20,488	-0.01%
2018/05/24	14	137.32	17	138.38	138.00	-3	20,424	-0.01%
2018/05/23	13	137.88	11.3	138.37	137.00	1.7	20,377	0.01%
2018/05/22	18	138.08	24	138.81	136.50	-6	20,225	-0.03%
2018/05/21	39	138.95	19	139.71	141.00	20	20,225	0.10%
2018/05/18	99	137.36	131	138.75	139.00	-32	20,217	-0.16%	大賣/
2018/05/17	206.2	138.35	164	142.84	136.50	42.2	20,166	0.21%	大買/大賣/
2018/05/16	170	144.79	189.3	146.13	141.50	-19.3	20,054	-0.10%	大買/大賣/
2018/05/15	145	144.34	35	143.79	141.00	110	19,651	0.56%	大買/鉅額交易
2018/05/14	74	147.36	222.1	144.91	151.00	-148.1	19,438	-0.76%	大賣/鉅額交易
2018/05/11	213	138.51	206.5	139.85	137.50	6.5	18,840	0.03%	大買/大賣/
2018/05/10	85	130.65	118	131.88	135.50	-33	18,366	-0.18%	大賣/
2018/05/09	66	131.86	63	132.27	131.00	3	18,655	0.02%
2018/05/08	61	133.70	66	133.53	132.00	-5	18,633	-0.03%
2018/05/07	213	129.00	186	130.15	131.00	27	18,638	0.14%	大買/大賣/
2018/05/04	51	127.07	81.5	129.69	127.00	-30.5	18,647	-0.16%
2018/05/03	103	134.36	29	133.84	130.50	74	19,036	0.39%	大買/
2018/05/02	60	132.13	67	134.84	134.50	-7	19,101	-0.04%
2018/04/30	6	130.00	4	129.50	129.00	2	19,276	0.01%
2018/04/27	13	131.31	10	132.85	131.00	3	19,738	0.02%
2018/04/26	7	127.64	15	129.20	128.50	-8	20,196	-0.04%
2018/04/25	27	121.46	38	124.74	124.00	-11	20,437	-0.05%
2018/04/24	17	122.88	18	121.94	120.50	-1	20,453	0.00%
2018/04/23	17	131.00	9	128.78	128.00	8	20,274	0.04%
2018/04/20	26	135.08	6	135.75	133.00	20	20,187	0.10%
2018/04/19	40	137.10	331	138.32	138.50	-291	19,928	-1.46%	大賣/鉅額交易
2018/04/18	305	131.57	30	131.35	133.00	275	19,375	1.42%	大買/鉅額交易
2018/04/17	21	132.07	17	132.68	127.50	4	19,068	0.02%
2018/04/16	24	134.52	19	134.42	139.00	5	18,751	0.03%
2018/04/13	38	127.87	45	128.91	130.00	-7	18,183	-0.04%
2018/04/12	12	117.33	19	118.47	120.00	-7	17,461	-0.04%
2018/04/11	15	119.57	17	119.50	116.50	-2	17,297	-0.01%
2018/04/10	12	116.75	8	116.25	115.50	4	17,082	0.02%
2018/04/09	52	111.58	63	111.85	115.50	-11	17,027	-0.06%
2018/04/03	14	106.11	6	106.25	105.50	8	16,574	0.05%
2018/04/02	17.1	105.53	0	0.00	105.00	17.1	16,475	0.10%
2018/03/31	24	106.06	5	107.00	106.50	19	16,428	0.12%
2018/03/30	17	109.29	77	109.34	107.50	-60	16,426	-0.37%
2018/03/29	72	107.58	6	107.92	107.50	66	16,147	0.41%
2018/03/28	1	101.50	0	0.00	102.00	1	15,663	0.01%
2018/03/27	5	103.90	14	104.04	104.50	-9	15,543	-0.06%
2018/03/26	13	100.07	8	99.96	100.50	5	15,389	0.03%
2018/03/23	43	99.56	7	99.99	99.10	36	15,300	0.24%
2018/03/22	10	108.80	13	108.96	105.50	-3	14,998	-0.02%
2018/03/21	8	108.50	11	107.32	107.00	-3	14,641	-0.02%
2018/03/20	18	107.28	11	107.23	111.00	7	14,362	0.05%
2018/03/19	46	106.92	54.4	106.06	105.50	-8.4	13,950	-0.06%
2018/03/16	46	99.46	73	97.67	98.80	-27	13,064	-0.21%
2018/03/15	11	95.81	49	96.10	96.10	-38	12,772	-0.30%
2018/03/14	14	96.41	1	96.50	95.80	13	12,853	0.10%
2018/03/13	15	98.15	23	98.34	97.20	-8	13,013	-0.06%
2018/03/12	29	98.12	33.2	98.59	97.30	-4.2	13,020	-0.03%
2018/03/09	6	94.78	21	94.58	95.60	-15	12,930	-0.12%
2018/03/08	0	0.00	1	92.00	91.80	-1	12,835	-0.01%
2018/03/07	14	91.53	4	92.40	90.90	10	12,893	0.08%
2018/03/06	60	91.50	66	90.85	91.50	-6	13,000	-0.05%
2018/03/05	23	88.07	21	88.68	87.50	2	13,032	0.02%
2018/03/02	24	88.10	0	0.00	88.90	24	13,097	0.18%
2018/03/01	7	89.03	1	89.30	89.10	6	13,126	0.05%
2018/02/27	13	90.51	0	0.00	89.80	13	13,196	0.10%
2018/02/26	5	91.78	0	0.00	90.80	5	13,182	0.04%
2018/02/23	7	94.79	14	94.44	92.30	-7	13,170	-0.05%
2018/02/22	5	93.46	2	92.85	93.60	3	13,360	0.02%
2018/02/21	4	93.95	8	93.15	93.80	-4	13,935	-0.03%
2018/02/12	62	89.31	60	90.10	88.00	2	13,860	0.01%
2018/02/09	14	88.64	2	89.50	89.00	12	13,859	0.09%
2018/02/08	7	94.66	14	93.09	93.70	-7	13,774	-0.05%
2018/02/07	61	98.41	67	98.69	96.10	-6	13,596	-0.04%
2018/02/06	12.1	93.88	22	93.41	92.50	-9.9	13,462	-0.07%
2018/02/05	18	97.84	3	99.63	101.50	15	13,530	0.11%
2018/02/02	5.2	100.05	2	99.95	99.90	3.2	13,821	0.02%
2018/02/01	6	104.00	19	103.97	102.00	-13	13,956	-0.09%
2018/01/31	7	99.41	7.1	100.35	101.50	-0.1	13,751	0.00%
2018/01/30	1	101.00	9	99.77	100.50	-8	13,742	-0.06%
2018/01/29	13	95.88	14	97.01	99.50	-1	13,513	-0.01%
2018/01/26	60	100.27	49.1	97.31	94.40	10.9	13,519	0.08%
2018/01/25	13	98.92	19	98.87	100.00	-6	13,241	-0.05%
2018/01/24	9	99.48	14	98.05	99.00	-5	13,005	-0.04%
2018/01/23	13	98.47	23	98.67	97.50	-10	12,675	-0.08%
2018/01/22	44	93.34	61	93.87	97.60	-17	12,323	-0.14%
2018/01/19	7	86.96	29	87.21	88.80	-22	12,166	-0.18%
2018/01/18	5	83.70	20	83.84	83.70	-15	11,858	-0.13%
2018/01/16	1	82.20	2	82.00	81.50	-1	12,388	-0.01%
2018/01/15	1	81.90	8	82.01	81.90	-7	12,650	-0.06%
2018/01/12	3	79.90	2	80.10	80.00	1	13,230	0.01%
2018/01/11	0	0.00	4.2	79.07	79.10	-4.2	13,565	-0.03%
2018/01/10	9	79.46	7	80.36	79.00	2	13,939	0.01%
2018/01/09	4	82.90	17	82.18	81.50	-13	14,253	-0.09%
2018/01/08	3	81.27	0	0.00	81.20	3	14,810	0.02%
2018/01/05	18	83.44	55	82.74	81.70	-37	15,666	-0.24%
2018/01/04	5	81.24	6	80.60	81.40	-1	16,200	-0.01%
2018/01/03	16	80.01	11	79.70	81.60	5	16,207	0.03%
2018/01/02	6	76.28	0	0.00	76.30	6	16,057	0.04%