中美晶 (5483)-永豐金-信義券商分點個股進出

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
192.0
漲跌
▼7.5
漲幅
-3.76%
成交量
9,009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-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義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
2024/04/19	0.2	194.75	0	0.00	192.00	0.2	8,008	0.00%
2024/04/17	0.1	202.05	2	202.00	202.00	-1.9	8,054	-0.02%
2024/04/16	2.3	197.51	1	201.00	199.00	1.3	8,071	0.02%
2024/04/12	0.2	211.00	0	0.00	211.50	0.2	7,933	0.00%
2024/04/11	0	210.00	0	0.00	210.00	0	7,977	0.00%
2024/04/10	0	0.00	4	211.88	211.00	-4	8,052	-0.05%
2024/04/09	0	0.00	20.2	210.00	210.50	-20.2	8,170	-0.25%
2024/04/08	1	211.50	0	0.00	210.50	1	8,228	0.01%
2024/04/03	0	0.00	1	211.00	211.00	-1	8,250	-0.01%
2024/04/02	2	209.75	0	0.00	209.50	2	8,294	0.02%
2024/04/01	8	209.88	2	209.00	208.00	6	8,371	0.07%
2024/03/29	11	214.95	1	214.50	214.50	10	8,349	0.12%
2024/03/28	13	214.35	3	217.83	215.00	10	8,105	0.12%
2024/03/27	6	217.33	4	216.50	223.50	2	7,891	0.03%
2024/03/26	2.1	215.23	1	214.00	214.00	1.1	7,710	0.01%
2024/03/25	2.1	220.77	0	0.00	220.00	2.1	7,706	0.03%
2024/03/21	7	234.57	4.1	234.66	232.50	2.9	7,772	0.04%
2024/03/20	5.2	235.53	8	238.12	240.00	-2.8	7,614	-0.04%
2024/03/19	2	222.01	5	225.90	226.00	-3	7,048	-0.04%
2024/03/18	1	204.00	2	205.75	207.50	-1	6,610	-0.02%
2024/03/15	7	206.43	0	0.00	207.50	7	6,664	0.11%
2024/03/14	7	215.14	1	214.45	208.50	6	6,596	0.09%
2024/03/13	0	0.00	10.8	218.57	215.50	-10.8	6,432	-0.17%
2024/03/12	2	213.25	0	213.56	214.50	2	6,260	0.03%
2024/03/11	2.1	210.19	1	210.00	209.00	1.1	6,205	0.02%
2024/03/08	8.2	210.29	9.2	213.13	209.00	-1.1	6,145	-0.02%
2024/03/07	3	200.00	4	199.25	200.50	-1	5,714	-0.02%
2024/03/06	4.2	196.38	0.1	197.00	197.00	4.1	5,628	0.07%
2024/03/05	1	194.50	1.5	196.00	197.00	-0.5	5,650	-0.01%
2024/03/04	3	193.50	0	193.05	193.50	3	5,690	0.05%
2024/03/01	9	190.78	2	190.75	189.50	7	5,804	0.12%
2024/02/29	0.3	186.66	0	0.00	185.50	0.3	5,752	0.01%
2024/02/27	0	187.00	0	190.00	186.00	0	5,798	0.00%
2024/02/26	0	0.00	1	187.50	188.00	-1	5,791	-0.02%
2024/02/23	0	188.50	0	0.00	187.00	0	5,808	0.00%
2024/02/21	1	186.50	0	0.00	185.50	1	5,847	0.02%
2024/02/20	0	184.75	0	0.00	186.00	0	5,879	0.00%
2024/02/19	0.1	185.50	0	0.00	184.50	0.1	5,904	0.00%
2024/02/16	0.2	183.36	10	182.50	184.00	-9.8	5,919	-0.17%
2024/02/15	0.4	183.77	0	0.00	184.00	0.4	5,927	0.01%
2024/02/05	1.1	190.59	1	192.00	192.00	0.1	5,864	0.00%
2024/02/01	0	191.88	0	192.50	191.50	0	5,896	0.00%
2024/01/31	0.2	192.50	0	0.00	192.00	0.2	5,965	0.00%
2024/01/30	0.1	193.10	0	0.00	192.50	0.1	5,984	0.00%
2024/01/29	1	194.00	0	0.00	194.00	1	6,038	0.02%
2024/01/25	0.1	195.79	26	198.46	195.00	-25.9	6,152	-0.42%
2024/01/24	24	203.31	4	201.75	203.50	20	6,207	0.32%
2024/01/23	3	197.33	2.6	200.64	201.00	0.4	6,164	0.01%
2024/01/22	0	196.00	1	196.00	196.00	-1	6,117	-0.02%
2024/01/19	0	0.00	1	197.50	197.50	-1	6,077	-0.02%
2024/01/18	0	0.00	1	194.50	195.50	-1	6,074	-0.02%
2024/01/17	1.2	193.42	1	191.00	191.00	0.2	5,984	0.00%
2024/01/16	1.4	194.36	1	196.00	196.00	0.4	5,862	0.01%
2024/01/15	0.1	199.50	0	0.00	201.00	0.1	5,754	0.00%
2024/01/12	1	198.50	4	197.00	200.00	-3	5,744	-0.05%
2024/01/11	1.2	199.86	1	200.99	200.00	0.2	5,675	0.00%
2024/01/10	3	194.17	11	191.95	196.50	-8	5,572	-0.14%
2024/01/09	1.1	193.04	0	0.00	193.00	1.1	5,525	0.02%
2024/01/08	1	192.00	2	192.50	192.50	-1	5,490	-0.02%
2024/01/05	2	190.50	0	0.00	191.50	2	5,465	0.04%
2024/01/04	0	0.00	6	194.00	191.50	-6	5,417	-0.11%
2024/01/03	4	195.00	10	193.00	193.00	-6	5,373	-0.11%
2024/01/02	1	196.00	2	198.00	201.00	-1	5,226	-0.02%
2023/12/29	2.1	194.28	0	0.00	196.00	2.1	5,147	0.04%
2023/12/28	0.1	196.50	0	0.00	196.00	0.1	5,112	0.00%
2023/12/27	3	201.67	11	203.36	200.50	-8	5,047	-0.16%
2023/12/26	19	202.95	3	202.00	207.50	16	4,939	0.32%
2023/12/25	0.1	196.11	0.3	198.00	198.50	-0.2	4,817	0.00%
2023/12/22	0	0.00	1	198.00	199.00	-1	4,744	-0.02%
2023/12/21	3	197.50	37	198.00	198.50	-34	4,666	-0.73%
2023/12/20	3	199.00	0	0.00	198.00	3	4,595	0.07%
2023/12/18	0	0.00	25.2	201.69	200.50	-25.2	4,314	-0.58%
2023/12/15	55	195.91	1	197.00	197.50	54	4,171	1.29%
2023/12/14	0	0.00	3	188.00	191.50	-3	3,986	-0.08%
2023/12/13	0.2	187.50	0	0.00	187.50	0.2	3,933	0.01%
2023/12/12	0	0.00	1.8	188.75	190.50	-1.8	3,934	-0.05%
2023/12/11	0	0.00	1	185.50	185.50	-1	3,931	-0.03%
2023/12/08	4	184.50	0	0.00	184.50	4	3,926	0.10%
2023/12/07	0.2	184.00	0	0.00	183.50	0.2	3,939	0.01%
2023/12/06	0	0.00	1.1	184.91	184.50	-1.1	3,910	-0.03%
2023/12/05	1.2	179.92	0	0.00	180.50	1.2	3,885	0.03%
2023/12/04	0.1	183.50	0	0.00	183.00	0.1	3,840	0.00%
2023/12/01	2	184.25	0	0.00	184.50	2	3,828	0.05%
2023/11/30	0.2	183.50	0.1	186.00	183.00	0.1	3,797	0.00%
2023/11/29	2	184.00	3	185.17	185.00	-1	3,750	-0.03%
2023/11/28	2.1	183.43	1.9	183.24	182.00	0.2	3,641	0.01%
2023/11/27	3	179.00	4	177.88	177.50	-1	3,479	-0.03%
2023/11/22	0.2	174.50	0	0.00	173.50	0.2	3,373	0.01%
2023/11/21	2.2	175.45	0	0.00	175.00	2.2	3,346	0.07%
2023/11/20	2	175.50	0	0.00	175.00	2	3,336	0.06%
2023/11/17	0.2	177.00	0	0.00	177.50	0.2	3,321	0.01%
2023/11/16	0.1	176.00	0	0.00	176.50	0.1	3,282	0.00%
2023/11/14	3	173.17	0	0.00	173.50	3	3,212	0.09%
2023/11/13	0	0.00	1	177.00	175.50	-1	3,173	-0.03%
2023/11/10	0	0.00	3	174.83	175.00	-3	3,157	-0.10%
2023/11/09	2	171.75	1	172.50	172.50	1	3,140	0.03%
2023/11/08	3	173.00	1.4	173.11	172.50	1.6	3,184	0.05%
2023/11/07	0	0.00	2	174.25	175.00	-2	3,141	-0.06%
2023/11/06	0	0.00	2	175.50	175.00	-2	3,148	-0.06%
2023/11/03	1	173.50	1	172.00	173.00	0	3,136	0.00%
2023/11/02	2	171.00	10.1	171.00	173.00	-8.1	3,191	-0.25%
2023/11/01	50	167.80	44.3	168.65	170.00	5.7	3,118	0.18%
2023/10/31	0	0.00	1.3	163.50	163.50	-1.3	3,015	-0.04%
2023/10/30	1	163.50	0	0.00	164.50	1	3,108	0.03%
2023/10/27	1	160.00	1	161.00	161.50	0	3,136	0.00%
2023/10/25	1	162.03	2.2	163.27	162.50	-1.2	3,262	-0.04%
2023/10/24	1.1	162.45	1	161.00	161.00	0.1	3,337	0.00%
2023/10/19	1	162.50	0	0.00	162.50	1	3,703	0.03%
2023/10/17	0	0.00	1.3	166.97	166.00	-1.3	3,867	-0.03%
2023/10/16	1	164.50	2	165.75	166.00	-1	4,055	-0.02%
2023/10/12	0	166.50	2	166.75	166.50	-2	4,350	-0.05%
2023/10/11	1	163.00	0.2	164.50	164.50	0.8	4,611	0.02%
2023/10/03	0	0.00	1	161.00	161.00	-1	5,300	-0.02%
2023/10/02	0	0.00	1	159.00	162.00	-1	5,302	-0.02%
2023/09/27	0	156.50	0	0.00	157.00	0	5,305	0.00%
2023/09/26	0	158.00	0	0.00	157.00	0	5,314	0.00%
2023/09/21	0	159.50	0	0.00	158.00	0	5,345	0.00%
2023/09/19	1.3	164.27	0	0.00	163.50	1.3	5,329	0.02%
2023/09/18	0	0.00	1	165.00	165.00	-1	5,339	-0.02%
2023/09/15	11	165.55	35	166.50	166.50	-24	5,428	-0.44%
2023/09/14	28	164.64	5	163.90	164.00	23	5,382	0.43%
2023/09/13	1	161.50	2	161.75	161.00	-1	5,290	-0.02%
2023/09/12	1	161.50	1	160.50	161.00	0	5,355	0.00%
2023/09/11	1	157.00	0	0.00	157.00	1	5,353	0.02%
2023/09/08	1.1	156.45	0	0.00	155.50	1.1	5,383	0.02%
2023/09/07	0	0.00	3	158.67	158.00	-3	5,393	-0.06%
2023/09/06	0	0.00	19	158.13	158.50	-19	5,367	-0.35%
2023/09/05	1	159.50	0	0.00	160.00	1	5,363	0.02%
2023/09/01	2	158.00	0	0.00	158.50	2	5,370	0.04%
2023/08/31	7	157.50	0	0.00	156.50	7	5,404	0.13%
2023/08/30	7	156.50	0	0.00	156.50	7	5,424	0.13%
2023/08/29	0.1	155.50	0	0.00	155.50	0.1	5,451	0.00%
2023/08/22	0	0.00	8	153.50	153.00	-8	5,614	-0.14%
2023/08/21	0	153.75	3	153.00	153.50	-3	5,652	-0.05%
2023/08/18	2	155.00	0	0.00	154.00	2	5,687	0.04%
2023/08/17	1	154.00	0	0.00	156.50	1	5,682	0.02%
2023/08/16	0	0.00	1	150.00	152.00	-1	5,669	-0.02%
2023/08/15	1	153.50	0	0.00	153.00	1	5,663	0.02%
2023/08/14	1	151.50	3	153.50	154.50	-2	5,662	-0.04%
2023/08/10	1	158.50	0	0.00	158.50	1	5,613	0.02%
2023/08/09	1.3	160.38	0	0.00	160.00	1.3	5,595	0.02%
2023/08/08	1	160.50	2.1	162.21	161.50	-1.1	5,567	-0.02%
2023/08/04	0	0.00	1	164.50	165.50	-1	5,469	-0.02%
2023/08/02	1.1	163.00	0	0.00	163.00	1.1	5,465	0.02%
2023/07/31	0	0.00	1	173.50	171.50	-1	5,375	-0.02%
2023/07/28	1.1	170.60	0	0.00	171.00	1.1	5,311	0.02%
2023/07/27	1.1	168.65	0	0.00	169.50	1.1	5,230	0.02%
2023/07/26	2.1	170.57	1	165.50	165.50	1.1	5,150	0.02%
2023/07/25	0	0.00	11	176.00	175.50	-11	4,990	-0.22%
2023/07/24	13	180.50	1	181.00	180.50	12	4,881	0.25%
2023/07/21	2	179.50	0.4	179.50	180.00	1.6	4,755	0.03%
2023/07/20	1	182.00	1	182.00	181.50	0	4,673	0.00%
2023/07/19	4	183.25	0	0.00	179.00	4	4,567	0.09%
2023/07/18	1	183.00	1.1	180.23	183.00	-0.1	4,378	0.00%
2023/07/17	3.3	183.80	0	0.00	182.00	3.3	4,233	0.08%
2023/07/14	6.1	184.44	14.1	182.88	185.00	-8	4,107	-0.19%
2023/07/13	18	179.17	7.5	179.95	177.50	10.5	3,826	0.27%
2023/07/12	5	170.40	7.6	172.88	176.50	-2.6	3,439	-0.08%
2023/07/11	1	162.00	0	0.00	162.50	1	3,081	0.03%
2023/07/07	2.3	159.02	0	0.00	159.00	2.3	3,079	0.07%
2023/07/06	3.1	160.66	0	0.00	161.00	3.1	3,086	0.10%
2023/07/04	2.1	161.02	0	0.00	161.50	2.1	3,100	0.07%
2023/07/03	0	0.00	1	162.50	162.50	-1	3,123	-0.03%
2023/06/30	0	0.00	2.4	161.00	161.50	-2.4	3,136	-0.08%
2023/06/29	0.1	160.00	0	0.00	159.00	0.1	3,114	0.00%
2023/06/28	0	0.00	2	159.50	158.00	-2	3,117	-0.06%
2023/06/27	0	0.00	0.2	158.50	157.50	-0.2	3,127	-0.01%
2023/06/26	1.1	155.02	0	0.00	157.00	1.1	3,104	0.04%
2023/06/21	0.2	158.50	1.2	157.04	156.00	-1	3,097	-0.03%
2023/06/20	0.1	161.50	0	0.00	160.50	0.1	3,024	0.00%
2023/06/19	3.1	162.20	0	0.00	162.00	3.1	3,062	0.10%
2023/06/16	0	0.00	1.2	163.17	164.00	-1.2	3,044	-0.04%
2023/06/14	0.2	160.00	1.1	160.91	160.00	-1	3,166	-0.03%
2023/06/06	1.1	157.86	0	0.00	157.00	1.1	3,200	0.03%
2023/06/02	0	0.00	1	158.00	158.00	-1	3,186	-0.03%
2023/05/31	5	159.50	0	0.00	159.00	5	3,155	0.16%
2023/05/30	0	159.00	0	0.00	159.00	0	3,136	0.00%
2023/05/29	6	160.00	0	0.00	159.50	6	3,164	0.19%
2023/05/26	1.1	158.05	1.4	158.50	158.50	-0.3	3,150	-0.01%
2023/05/24	0	0.00	1	155.00	155.50	-1	3,096	-0.03%
2023/05/23	0	0.00	1	154.00	153.00	-1	3,068	-0.03%
2023/05/19	1	151.00	0	0.00	151.00	1	3,023	0.03%
2023/05/18	0	0.00	2	152.75	152.50	-2	3,002	-0.07%
2023/05/16	1	149.00	0	0.00	148.50	1	2,967	0.03%
2023/05/11	2	147.75	0	0.00	146.50	2	2,950	0.07%
2023/05/10	5	151.00	0	0.00	151.00	5	2,928	0.17%
2023/05/09	1	154.00	0	0.00	151.00	1	2,947	0.03%
2023/05/04	1	145.00	0	0.00	145.00	1	2,945	0.03%
2023/05/03	1	147.00	0	0.00	147.00	1	2,980	0.03%
2023/04/27	0	0.00	2	146.25	146.50	-2	3,122	-0.06%
2023/04/26	1	144.50	0	0.00	144.50	1	3,125	0.03%
2023/04/25	1	144.00	3	144.67	144.00	-2	3,132	-0.06%
2023/04/21	1	152.00	1	149.00	149.00	0	3,251	0.00%
2023/04/20	0	0.00	1.1	149.09	149.00	-1.1	3,261	-0.03%
2023/04/19	0.1	152.50	0	0.00	151.50	0.1	3,293	0.00%
2023/04/18	0.1	155.00	1	153.50	153.00	-0.9	3,307	-0.03%
2023/04/17	0	0.00	1	156.00	155.00	-1	3,310	-0.03%
2023/04/13	1.2	155.04	0	0.00	154.00	1.2	3,363	0.04%
2023/04/12	2	156.50	1	156.00	156.00	1	3,362	0.03%
2023/04/11	0	0.00	1	157.00	157.00	-1	3,357	-0.03%
2023/04/10	5	157.20	0	0.00	156.50	5	3,374	0.15%
2023/04/06	3	154.00	4	152.50	152.50	-1	3,321	-0.03%
2023/03/31	0	0.00	3	156.00	156.00	-3	3,311	-0.09%
2023/03/30	2	155.50	0	0.00	156.50	2	3,324	0.06%
2023/03/29	0	0.00	2	153.50	153.50	-2	3,355	-0.06%
2023/03/28	3	154.50	3	154.00	154.00	0	3,451	0.00%
2023/03/27	0.1	157.00	1	157.00	157.00	-0.9	3,461	-0.03%
2023/03/23	5	155.50	1	155.50	155.50	4	3,508	0.11%
2023/03/21	10	153.35	10	152.50	152.50	0	3,432	0.00%
2023/03/20	23	152.59	22	152.00	152.00	1	3,439	0.03%
2023/03/17	23.2	156.27	15	154.00	154.00	8.2	3,404	0.24%
2023/03/16	10	159.50	11	158.32	159.00	-1	3,238	-0.03%
2023/03/15	1	157.50	0	0.00	157.50	1	3,260	0.03%
2023/03/14	0.1	154.00	0	0.00	153.50	0.1	3,248	0.00%
2023/03/13	1	155.50	1	155.50	157.00	0	3,238	0.00%
2023/03/10	1.1	156.06	1	156.00	156.00	0.1	3,232	0.00%
2023/03/06	1.1	159.50	0	0.00	159.50	1.1	3,222	0.03%
2023/03/01	1	153.50	1	156.50	159.50	0	3,243	0.00%
2023/02/23	0.2	163.50	0	0.00	164.50	0.2	3,185	0.00%
2023/02/22	0	0.00	1	160.00	160.00	-1	3,228	-0.03%
2023/02/17	0.1	161.00	0	0.00	161.00	0.1	3,612	0.00%
2023/02/15	0	0.00	2	161.00	157.50	-2	3,886	-0.05%
2023/02/08	0	0.00	0.1	164.00	165.00	-0.1	4,329	0.00%
2023/02/07	0	0.00	10.6	162.00	163.00	-10.6	4,319	-0.25%
2023/02/06	0	0.00	0.5	162.50	159.50	-0.5	4,351	-0.01%
2023/02/03	10	166.00	0	0.00	165.50	10	4,322	0.23%
2023/01/31	0	0.00	2	162.25	162.50	-2	4,290	-0.05%
2023/01/30	1	160.50	0	160.00	160.50	1	4,233	0.02%
2023/01/16	0	0.00	1	155.50	155.50	-1	4,230	-0.02%
2023/01/13	2	157.50	1	155.50	155.00	1	4,252	0.02%
2023/01/12	0	0.00	7	158.64	156.50	-7	4,267	-0.16%
2023/01/11	8	161.06	6.2	159.92	161.50	1.9	4,273	0.04%
2023/01/09	0	155.50	1.1	156.00	156.00	-1.1	4,184	-0.03%
2023/01/05	0	0.00	2	147.25	146.50	-2	4,272	-0.05%
2023/01/04	2	145.75	0	0.00	145.00	2	4,313	0.05%
2023/01/03	3	145.50	0	0.00	145.50	3	4,428	0.07%
2022/12/28	5	140.00	6	138.33	138.00	-1	4,519	-0.02%
2022/12/27	21	144.62	21	143.50	143.50	0	4,532	0.00%
2022/12/21	0	0.00	1	143.50	143.00	-1	4,939	-0.02%
2022/12/20	1.2	150.61	0	0.00	144.00	1.2	5,049	0.02%
2022/12/15	0	0.00	1	158.50	158.50	-1	4,993	-0.02%
2022/12/14	0	0.00	2	157.00	157.00	-2	5,017	-0.04%
2022/12/13	0.2	154.00	0	0.00	153.00	0.2	5,036	0.00%
2022/12/09	0	0.00	1	154.50	154.50	-1	5,071	-0.02%
2022/12/07	3.1	156.79	0	0.00	155.00	3.1	5,069	0.06%
2022/12/06	2	158.50	1.1	158.64	158.50	0.9	5,068	0.02%
2022/12/05	0	0.00	2	162.50	162.00	-2	5,107	-0.04%
2022/12/02	0	0.00	1	161.50	161.50	-1	5,158	-0.02%
2022/12/01	3	161.33	0	0.00	161.00	3	5,195	0.06%
2022/11/29	0	0.00	2	156.25	156.00	-2	5,186	-0.04%
2022/11/28	0.1	156.00	0	0.00	158.00	0.1	5,196	0.00%
2022/11/25	2.3	159.28	1	158.50	158.00	1.3	5,199	0.03%
2022/11/24	3.2	160.83	1	160.00	160.50	2.2	5,219	0.04%
2022/11/23	0.2	158.00	2	159.50	159.50	-1.8	5,266	-0.03%
2022/11/21	1	157.50	3	156.50	157.00	-2	5,321	-0.04%
2022/11/18	4	158.38	1	156.50	156.50	3	5,346	0.06%
2022/11/17	1	160.00	0	160.00	162.00	1	5,279	0.02%
2022/11/16	2.2	159.73	1.2	160.33	162.00	1	5,259	0.02%
2022/11/15	2.1	158.00	2	159.75	162.00	0.1	5,155	0.00%
2022/11/14	1	154.00	1.6	155.97	155.50	-0.6	5,060	-0.01%
2022/11/11	0	0.00	1.6	157.34	155.00	-1.6	5,034	-0.03%
2022/11/10	0	0.00	2.1	146.50	147.00	-2.1	4,979	-0.04%
2022/11/09	0.3	140.84	0	0.00	142.00	0.3	4,940	0.01%
2022/11/08	0.1	140.00	0	0.00	139.00	0.1	4,940	0.00%
2022/11/07	1	133.50	2	135.96	137.50	-1	4,873	-0.02%
2022/11/04	2.1	129.00	1	130.50	130.50	1.1	4,890	0.02%
2022/11/02	1.1	128.86	0	0.00	127.00	1.1	4,998	0.02%
2022/11/01	1	124.00	1	125.50	125.50	0	5,005	0.00%
2022/10/28	2	123.75	2	122.50	121.50	0	5,237	0.00%
2022/10/27	2	124.00	1	125.50	125.50	1	5,201	0.02%
2022/10/25	0	0.00	1	120.50	120.50	-1	5,208	-0.02%
2022/10/14	3	124.00	3	122.00	121.50	0	5,266	0.00%
2022/10/13	26	120.00	25	117.00	117.00	1	5,300	0.02%
2022/10/12	25	122.04	26	123.06	123.00	-1	5,252	-0.02%
2022/10/11	24	124.48	24	122.00	122.00	0	5,282	0.00%
2022/10/07	5	132.50	5	131.50	131.00	0	5,208	0.00%
2022/10/06	9	135.44	10	135.50	136.50	-1	5,207	-0.02%
2022/10/05	1	136.00	0	0.00	135.50	1	5,209	0.02%
2022/10/04	5	133.50	5	133.00	133.00	0	5,177	0.00%
2022/10/03	16	127.53	15	128.50	129.00	1	5,154	0.02%
2022/09/30	26	127.90	26	130.56	131.00	0	5,141	0.00%
2022/09/29	34	134.06	35	131.01	131.00	-1	5,093	-0.02%
2022/09/28	10	137.50	10	132.50	132.00	0	5,042	0.00%
2022/09/27	1	147.50	0	0.00	140.50	1	4,938	0.02%
2022/09/26	0	0.00	4.5	149.67	148.50	-4.5	4,850	-0.09%
2022/09/23	0	0.00	3	156.33	157.00	-3	4,901	-0.06%
2022/09/22	0.1	155.00	0	0.00	156.50	0.1	4,893	0.00%
2022/09/21	2	158.00	0	0.00	157.00	2	4,917	0.04%
2022/09/20	0.1	160.50	0	0.00	161.50	0.1	4,902	0.00%
2022/09/19	1	161.50	0	0.00	159.50	1	4,929	0.02%
2022/09/16	2	162.75	2	160.50	160.50	0	4,974	0.00%
2022/09/15	0	0.00	1	164.00	164.00	-1	5,015	-0.02%
2022/09/14	1.2	164.00	0	0.00	165.00	1.2	5,091	0.02%
2022/09/13	2	167.50	1	167.00	167.00	1	5,132	0.02%
2022/09/12	0	0.00	0.2	167.50	168.50	-0.2	5,211	0.00%
2022/09/08	1	164.50	2.1	163.07	163.50	-1.1	5,360	-0.02%
2022/09/07	0.1	159.50	0	0.00	158.50	0.1	5,372	0.00%
2022/09/06	0.2	163.00	1.1	163.45	163.50	-0.9	5,371	-0.02%
2022/09/05	0	0.00	1	162.00	162.00	-1	5,435	-0.02%
2022/09/01	0	0.00	1	164.00	164.50	-1	5,499	-0.02%
2022/08/31	1	166.50	0	0.00	167.50	1	5,561	0.02%
2022/08/30	1	162.00	1	168.00	168.00	0	5,559	0.00%
2022/08/29	1	161.00	15	160.50	161.00	-14	5,496	-0.25%
2022/08/26	15	168.00	4	167.13	166.50	11	5,514	0.20%
2022/08/25	1	167.00	0	0.00	167.00	1	5,535	0.02%
2022/08/22	1	167.50	0	0.00	164.50	1	5,753	0.02%
2022/08/19	0	0.00	11	168.36	166.00	-11	5,751	-0.19%
2022/08/18	11	168.50	3	167.00	169.00	8	5,698	0.14%
2022/08/17	30	165.50	30	167.50	167.50	0	5,659	0.00%
2022/08/15	3.2	160.18	0.2	161.50	160.00	3	5,515	0.05%
2022/08/12	1	161.50	0	0.00	161.50	1	5,470	0.02%
2022/08/11	1	160.00	5.2	160.31	161.00	-4.2	5,467	-0.08%
2022/08/10	11	155.59	8	156.50	156.50	3	5,418	0.06%
2022/08/09	1	151.50	2.3	154.04	155.50	-1.3	5,402	-0.02%
2022/08/08	2	149.75	10	150.00	151.50	-8	5,417	-0.15%
2022/08/05	4.5	143.59	4.1	145.82	149.00	0.4	5,544	0.01%
2022/08/04	1	138.00	2	139.00	139.00	-1	5,368	-0.02%
2022/08/03	0	138.00	1	138.00	138.00	-1	5,406	-0.02%
2022/08/02	2.1	138.00	0	0.00	138.00	2.1	5,432	0.04%
2022/08/01	0	142.00	0	0.00	141.50	0	5,424	0.00%
2022/07/28	1.1	142.00	3	143.00	142.00	-1.9	5,588	-0.03%
2022/07/27	0.1	142.00	0	0.00	143.00	0.1	5,713	0.00%
2022/07/26	0.1	143.50	0	0.00	141.50	0.1	5,703	0.00%
2022/07/25	1	144.50	0	0.00	145.00	1	5,727	0.02%
2022/07/22	2.3	146.22	7	146.36	146.00	-4.7	5,808	-0.08%
2022/07/21	7.4	144.39	5	144.90	145.50	2.4	5,817	0.04%
2022/07/20	9	141.89	7	141.50	142.00	2	5,829	0.03%
2022/07/19	0	0.00	1	139.00	139.00	-1	5,823	-0.02%
2022/07/18	8	144.25	0	0.00	144.50	8	5,848	0.14%
2022/07/15	0	0.00	2	140.75	141.00	-2	5,809	-0.03%
2022/07/14	2	138.25	0	0.00	138.00	2	5,776	0.03%
2022/07/13	0	0.00	5	141.00	138.50	-5	5,750	-0.09%
2022/07/11	1	141.00	1	142.00	141.00	0	5,750	0.00%
2022/07/08	35	140.64	35	140.50	140.50	0	5,736	0.00%
2022/07/07	45	137.11	36	138.57	138.50	9	5,719	0.16%
2022/07/06	30	136.42	30	133.62	133.00	0	5,828	0.00%
2022/07/05	0	0.00	2	137.25	138.00	-2	5,852	-0.03%
2022/07/04	0	138.00	0	0.00	137.50	0	5,854	0.00%
2022/07/01	0	0.00	8	140.75	139.00	-8	5,867	-0.14%
2022/06/29	4	143.50	0	0.00	145.50	4	5,775	0.07%
2022/06/28	5	147.01	0	0.00	146.50	5	5,780	0.09%
2022/06/23	0	0.00	3	142.33	143.50	-3	5,748	-0.05%
2022/06/22	2	145.50	2	143.75	143.00	0	5,747	0.00%
2022/06/21	0	0.00	1	146.50	146.50	-1	5,723	-0.02%
2022/06/20	2.4	144.41	5	142.50	142.50	-2.7	5,801	-0.05%
2022/06/17	2.4	149.78	5	147.90	150.00	-2.7	5,724	-0.05%
2022/06/16	3	159.50	0	0.00	156.50	3	5,598	0.05%
2022/06/15	0	0.00	2	163.00	162.00	-2	5,656	-0.04%
2022/06/14	1	159.00	0	0.00	160.50	1	5,814	0.02%
2022/06/13	1.3	161.18	2	161.01	161.50	-0.8	5,805	-0.01%
2022/06/10	0.2	171.50	0	0.00	171.00	0.2	5,781	0.00%
2022/06/09	5	171.90	39	171.67	173.00	-34	5,831	-0.58%
2022/06/08	0	0.00	3	170.00	170.00	-3	5,773	-0.05%
2022/06/07	0	0.00	6	168.00	169.00	-6	5,831	-0.10%
2022/06/06	0	169.50	0	0.00	171.00	0	5,863	0.00%
2022/06/02	0	0.00	50	168.50	170.00	-50	5,915	-0.85%
2022/06/01	11	171.50	0	0.00	169.50	11	6,035	0.18%
2022/05/31	42	171.83	12	171.58	172.50	30	5,993	0.50%
2022/05/30	65	167.35	29	169.38	170.50	36	5,949	0.61%
2022/05/27	2	162.50	36	162.97	162.00	-34	5,795	-0.59%
2022/05/26	2	161.50	3	161.00	159.00	-1	5,807	-0.02%
2022/05/25	1.1	159.68	1	159.50	161.00	0.1	5,839	0.00%
2022/05/24	2.2	156.93	168	158.90	156.50	-165.9	5,923	-2.80%	大賣/鉅額交易
2022/05/20	6.1	162.99	2	162.00	163.50	4.1	5,960	0.07%
2022/05/19	0	162.50	5	160.00	162.50	-5	5,962	-0.08%
2022/05/18	30.2	165.50	3	165.33	164.50	27.2	5,926	0.46%
2022/05/17	70	160.68	1	162.50	163.50	69	5,853	1.18%
2022/05/16	5.1	163.89	25	159.10	158.50	-19.9	5,876	-0.34%
2022/05/13	57	159.27	25	160.70	160.50	32	5,791	0.55%
2022/05/12	0	0.00	6	152.83	152.00	-6	5,708	-0.11%
2022/05/11	21	156.50	17	156.38	155.00	4	5,794	0.07%
2022/05/10	3	148.50	1	148.00	155.00	2	5,921	0.03%
2022/05/09	0.1	151.50	0	0.00	151.00	0.1	6,010	0.00%
2022/05/06	1	154.50	2	155.50	156.00	-1	6,134	-0.02%
2022/05/05	30	156.57	42.2	157.93	157.50	-12.2	6,353	-0.19%
2022/05/04	88.2	154.75	6	154.75	153.00	82.2	6,409	1.28%
2022/05/03	0	0.00	21	149.00	149.50	-21	6,360	-0.33%
2022/04/29	357	149.54	6	149.50	149.00	351	6,481	5.42%	大買/鉅額交易
2022/04/28	6.1	143.78	2	146.50	146.50	4.1	6,540	0.06%
2022/04/27	3.1	140.49	0	0.00	145.00	3.1	6,504	0.05%
2022/04/26	2.1	150.41	2	145.75	146.00	0.1	6,482	0.00%
2022/04/25	0.1	146.50	1	146.50	148.00	-1	6,546	-0.01%
2022/04/22	0.1	155.00	0	0.00	152.50	0.1	6,512	0.00%
2022/04/21	2	158.25	0	0.00	157.50	2	6,574	0.03%
2022/04/18	1	156.50	0	0.00	156.50	1	7,026	0.01%
2022/04/15	3	156.83	0	0.00	156.00	3	7,085	0.04%
2022/04/14	0.1	163.50	0	0.00	161.50	0.1	7,253	0.00%
2022/04/12	4.3	159.84	1	160.50	159.50	3.3	7,483	0.04%
2022/04/11	1	165.00	1	165.50	165.50	0	7,609	0.00%
2022/04/08	1	172.00	1	170.00	172.00	0	7,770	0.00%
2022/04/07	0	0.00	2.1	173.57	171.50	-2.1	7,741	-0.03%
2022/04/06	3.1	171.19	1	170.50	171.50	2.1	7,763	0.03%
2022/04/01	1	175.50	2	175.00	176.50	-1	7,802	-0.01%
2022/03/30	2	179.00	3	179.67	178.50	-1	7,942	-0.01%
2022/03/29	0.1	178.00	1	176.50	176.50	-0.9	8,113	-0.01%
2022/03/28	1	177.00	0	0.00	176.50	1	8,132	0.01%
2022/03/25	1	181.00	5	180.70	179.50	-4	8,152	-0.05%
2022/03/24	2	180.50	5	181.20	183.00	-3	8,147	-0.04%
2022/03/23	2	182.75	2	181.50	182.00	0	8,170	0.00%
2022/03/22	3	179.17	0	0.00	180.00	3	8,237	0.04%
2022/03/21	2	177.50	0	0.00	178.50	2	8,264	0.02%
2022/03/18	2	179.75	1	177.50	177.50	1	8,286	0.01%
2022/03/17	4	179.88	8	178.31	180.00	-4	8,312	-0.05%
2022/03/14	1	174.50	0	0.00	173.00	1	8,660	0.01%
2022/03/11	0	0.00	1	172.50	171.50	-1	8,657	-0.01%
2022/03/10	4	176.50	1	174.00	174.50	3	8,672	0.03%
2022/03/09	2.1	172.50	0	0.00	172.50	2.1	8,760	0.02%
2022/03/08	0.3	169.50	1	168.50	169.00	-0.7	8,757	-0.01%
2022/03/07	0.2	173.75	1	180.00	173.00	-0.8	8,744	-0.01%
2022/03/04	1.1	183.41	0	0.00	183.00	1.1	8,684	0.01%
2022/03/03	0	0.00	2	185.00	183.50	-2	8,852	-0.02%
2022/03/02	9	185.00	3	185.00	185.00	6	8,955	0.07%
2022/03/01	6.1	186.82	0	0.00	187.00	6.1	9,107	0.07%
2022/02/25	0.1	184.00	2.1	183.12	182.00	-2	9,655	-0.02%
2022/02/24	1.1	184.00	2.1	188.13	183.00	-1	9,843	-0.01%
2022/02/23	2	191.25	0	0.00	192.00	2	10,009	0.02%
2022/02/22	4	190.63	2.1	190.96	188.50	2	10,036	0.02%
2022/02/21	0	0.00	2	194.50	194.50	-2	10,029	-0.02%
2022/02/18	1.2	193.96	0	0.00	195.00	1.2	10,098	0.01%
2022/02/17	0	0.00	1	193.50	193.50	-1	10,164	-0.01%
2022/02/16	3	195.67	3	194.17	192.50	0	10,203	0.00%
2022/02/15	3.1	195.16	0	0.00	192.50	3.1	10,212	0.03%
2022/02/14	1.1	194.09	2	194.75	194.00	-0.9	10,191	-0.01%
2022/02/11	4.1	201.44	3	201.00	201.50	1.1	10,126	0.01%
2022/02/10	3	202.67	9	204.89	204.00	-6	10,045	-0.06%
2022/02/09	7	199.79	1	199.00	198.50	6	9,887	0.06%
2022/02/08	3.1	197.70	4	198.75	200.00	-0.9	9,855	-0.01%
2022/02/07	7.3	195.51	2	198.25	199.00	5.3	9,741	0.05%
2022/01/26	9.1	207.69	11	208.91	209.50	-1.9	9,557	-0.02%
2022/01/25	7	214.21	10	212.80	212.50	-3	9,569	-0.03%
2022/01/24	9	210.72	3	213.50	216.00	6	9,677	0.06%
2022/01/21	1.1	209.68	4	207.00	205.50	-2.9	9,695	-0.03%
2022/01/20	1.2	212.55	5	213.50	212.50	-3.8	9,574	-0.04%
2022/01/19	7.1	213.64	3	213.50	214.50	4.1	9,518	0.04%
2022/01/18	1.3	217.27	15	217.10	217.00	-13.7	9,440	-0.15%
2022/01/17	0.1	222.50	102	223.47	223.50	-102	9,339	-1.09%	大賣/鉅額交易
2022/01/14	4.1	219.65	2	219.25	222.50	2.1	9,318	0.02%
2022/01/13	108.1	232.80	9	228.83	229.00	99.1	9,210	1.08%	大買/
2022/01/12	20.1	233.48	23	234.65	231.00	-3	9,092	-0.03%
2022/01/11	4.4	227.68	2.1	224.05	225.50	2.3	8,854	0.03%
2022/01/10	9.1	233.58	6	233.92	233.50	3.1	8,784	0.04%
2022/01/07	16.2	230.69	14	233.46	235.00	2.2	8,773	0.03%
2022/01/06	4.2	241.57	5	241.00	242.50	-0.8	8,574	-0.01%
2022/01/05	6.3	241.99	4	246.13	247.00	2.3	8,532	0.03%
2022/01/04	156	237.57	163	245.01	245.00	-7	8,353	-0.08%	大買/大賣/
2022/01/03	10.2	233.24	18	238.58	231.50	-7.8	8,080	-0.10%
2021/12/30	2	237.50	6	236.50	236.00	-4	7,912	-0.05%
2021/12/29	11	237.00	2	238.50	236.50	9	7,927	0.11%
2021/12/28	12	235.83	5	234.70	235.00	7	7,876	0.09%
2021/12/27	7	230.86	7	232.64	234.50	0	7,835	0.00%
2021/12/24	4.1	227.63	6	229.25	228.50	-1.9	7,779	-0.02%
2021/12/23	29	226.22	45.4	227.39	229.00	-16.4	7,737	-0.21%
2021/12/22	2.1	218.02	2	217.50	218.00	0.1	7,635	0.00%
2021/12/21	6	217.92	1	216.50	218.00	5	7,661	0.07%
2021/12/20	1	220.50	2	220.00	219.00	-1	7,611	-0.01%
2021/12/17	11	224.64	1	225.00	225.00	10	7,574	0.13%
2021/12/16	9	224.83	16	225.94	228.50	-7	7,506	-0.09%
2021/12/15	0	0.00	23	218.00	219.00	-23	7,348	-0.31%
2021/12/14	5.1	218.52	1.2	218.58	217.00	3.9	7,303	0.05%
2021/12/13	2.2	223.73	0	0.00	223.00	2.2	7,229	0.03%
2021/12/10	31	226.15	20.1	223.84	226.00	10.9	7,126	0.15%
2021/12/09	7	220.36	13	221.46	220.50	-6	6,926	-0.09%
2021/12/08	7	217.86	36	217.31	219.00	-29	6,752	-0.43%
2021/12/07	2	207.55	7	209.14	209.50	-5	6,534	-0.08%
2021/12/06	8	212.13	51	210.61	212.00	-43	6,504	-0.66%
2021/12/03	65.2	210.65	4	209.88	211.50	61.2	6,549	0.93%
2021/12/02	2	204.51	11	205.09	205.00	-9	6,505	-0.14%
2021/12/01	9.1	206.28	0	0.00	206.50	9.1	6,555	0.14%
2021/11/30	1	206.52	2	209.75	207.00	-1	6,532	-0.02%
2021/11/29	3	203.99	5	206.70	205.00	-2	6,545	-0.03%
2021/11/26	8.4	204.76	1.4	203.53	200.50	7	6,407	0.11%
2021/11/25	9.6	214.04	3	215.00	212.50	6.6	6,371	0.10%
2021/11/24	30.1	219.65	13.5	218.41	215.00	16.5	6,396	0.26%
2021/11/23	14	209.11	2	208.25	207.00	12	5,993	0.20%
2021/11/22	9	205.67	5	204.00	205.50	4	5,969	0.07%
2021/11/19	3	196.50	4	195.25	195.00	-1	5,977	-0.02%
2021/11/18	0	0.00	1	196.00	196.00	-1	6,058	-0.02%
2021/11/17	1	198.50	0.9	197.72	198.00	0.1	6,094	0.00%
2021/11/16	0	0.00	3	195.50	194.50	-3	6,123	-0.05%
2021/11/15	3	193.83	0	0.00	193.50	3	6,196	0.05%
2021/11/12	1.2	195.25	0.1	197.50	193.00	1.2	6,252	0.02%
2021/11/10	1.3	192.12	1	192.00	194.00	0.3	6,319	0.00%
2021/11/09	1	194.00	1	194.50	194.50	0	6,353	0.00%
2021/11/08	0	0.00	3	191.50	191.50	-3	6,364	-0.05%
2021/11/05	3	194.17	0	0.00	193.00	3	6,400	0.05%
2021/11/03	1	192.00	0	0.00	192.00	1	6,483	0.02%
2021/11/02	11.1	197.68	25	192.00	191.50	-13.9	6,617	-0.21%
2021/11/01	16.1	196.53	2	196.25	197.00	14.1	6,518	0.22%
2021/10/29	1	190.98	14	190.18	189.50	-13	6,392	-0.20%
2021/10/25	1	176.50	1	181.00	180.50	0	6,532	0.00%
2021/10/21	30	185.00	25	182.30	180.50	5	6,876	0.07%
2021/10/20	5	184.50	1	183.00	183.00	4	6,886	0.06%
2021/10/19	0	0.00	2	182.75	183.00	-2	7,066	-0.03%
2021/10/15	2	181.50	2	183.25	184.00	0	7,337	0.00%
2021/10/14	1	178.00	1	176.00	176.00	0	7,447	0.00%
2021/10/12	2	179.00	0	0.00	178.00	2	7,673	0.03%
2021/10/07	1	179.50	2	180.75	181.50	-1	8,099	-0.01%
2021/10/06	0	0.00	2	175.00	175.00	-2	8,891	-0.02%
2021/10/05	0	0.00	3	169.83	176.00	-3	8,968	-0.03%
2021/10/04	1	172.00	0	0.00	172.00	1	9,015	0.01%
2021/10/01	1	178.00	1	174.50	175.50	0	9,120	0.00%
2021/09/30	1.1	175.71	1	177.00	181.50	0.1	9,188	0.00%
2021/09/29	1.1	176.41	0	0.00	174.50	1.1	9,180	0.01%
2021/09/28	3	184.67	0	0.00	184.00	3	9,168	0.03%
2021/09/27	1	188.00	6	187.58	187.00	-5	9,163	-0.05%
2021/09/24	7	191.21	2	190.25	191.00	5	9,278	0.05%
2021/09/23	0.1	187.00	0	0.00	187.50	0.1	9,399	0.00%
2021/09/17	0	0.00	5	187.00	190.50	-5	9,671	-0.05%
2021/09/16	0	0.00	1	191.00	189.00	-1	9,806	-0.01%
2021/09/15	2	188.75	0	0.00	189.00	2	10,108	0.02%
2021/09/14	5	194.50	2.5	193.20	192.00	2.5	10,464	0.02%
2021/09/10	2	192.50	0	0.00	193.50	2	10,554	0.02%
2021/09/09	1	185.00	2	188.50	189.50	-1	10,705	-0.01%
2021/09/08	3	186.83	1	185.00	185.00	2	10,742	0.02%
2021/09/07	4.1	189.22	1	192.00	189.00	3.1	10,701	0.03%
2021/09/06	4	195.63	2	196.25	195.50	2	10,626	0.02%
2021/09/03	1	191.50	2	194.00	194.00	-1	10,585	-0.01%
2021/09/02	3.1	191.84	2	193.75	189.50	1.1	10,684	0.01%
2021/09/01	0	0.00	4	192.75	194.00	-4	10,842	-0.04%
2021/08/31	4	192.38	1	191.50	193.00	3	10,880	0.03%
2021/08/30	2	194.00	3	194.17	193.50	-1	10,831	-0.01%
2021/08/27	4	190.13	6	190.92	190.00	-2	10,694	-0.02%
2021/08/26	5	185.30	5	187.90	187.50	0	10,631	0.00%
2021/08/25	0	0.00	8	183.56	191.00	-8	10,485	-0.08%
2021/08/24	2	174.75	9	176.50	174.00	-7	10,262	-0.07%
2021/08/23	8	173.81	2	171.50	174.00	6	10,224	0.06%
2021/08/19	4.1	166.32	3	164.17	163.50	1.1	10,107	0.01%
2021/08/18	3.1	166.31	5	170.40	173.50	-1.9	10,062	-0.02%
2021/08/17	3	170.67	5	166.70	166.00	-2	10,148	-0.02%
2021/08/16	4.1	169.72	4	171.75	172.50	0.1	10,093	0.00%
2021/08/13	1.1	175.05	0	0.00	172.50	1.1	10,033	0.01%
2021/08/12	1	180.00	0	0.00	179.00	1	10,040	0.01%
2021/08/11	4	180.75	4	182.13	180.00	0	10,077	0.00%
2021/08/10	3.2	183.72	2	181.25	182.00	1.2	10,147	0.01%
2021/08/09	3	188.17	10	187.00	187.00	-7	10,205	-0.07%
2021/08/06	12.2	193.47	7	193.57	193.00	5.2	10,262	0.05%
2021/08/05	11	204.72	2	202.50	204.00	9	10,235	0.09%
2021/08/04	5.1	198.41	3	199.00	199.00	2.1	10,513	0.02%
2021/08/03	0	0.00	1	198.00	199.50	-1	10,820	-0.01%
2021/07/30	1.1	190.09	1	192.00	189.00	0.1	10,992	0.00%
2021/07/29	4.1	190.62	4	192.25	195.50	0.1	11,203	0.00%
2021/07/28	5.5	187.27	6	190.00	189.00	-0.5	11,474	0.00%
2021/07/27	4.5	200.83	14	198.89	196.50	-9.5	11,612	-0.08%
2021/07/26	1	211.50	1	209.00	209.00	0	11,672	0.00%
2021/07/23	11.1	217.92	4.3	213.81	210.00	6.8	11,876	0.06%
2021/07/22	11	212.45	7	214.79	212.00	4	11,797	0.03%
2021/07/21	5	215.30	3	216.17	213.00	2	11,968	0.02%
2021/07/20	1	211.50	2	212.25	209.00	-1	12,128	-0.01%
2021/07/19	2	215.50	0	0.00	216.00	2	12,481	0.02%
2021/07/16	7	212.00	9	214.22	217.00	-2	12,839	-0.02%
2021/07/15	5.1	210.37	1	212.00	213.50	4.1	13,757	0.03%
2021/07/14	11	210.23	14	207.71	210.50	-3	14,389	-0.02%
2021/07/13	49	214.63	54.6	215.82	215.50	-5.6	14,242	-0.04%
2021/07/12	11	200.05	1	198.50	200.50	10	13,477	0.07%
2021/07/09	2	195.25	5	197.50	196.00	-3	13,427	-0.02%
2021/07/08	4.2	198.31	1.1	196.05	196.00	3.1	13,477	0.02%
2021/07/07	0	0.00	11	195.64	197.00	-11	13,466	-0.08%
2021/07/06	2	192.00	3	194.67	192.50	-1	13,458	-0.01%
2021/07/05	10	194.60	1	195.00	194.50	9	13,610	0.07%
2021/07/02	2	188.75	1	189.50	189.50	1	13,814	0.01%
2021/07/01	6.4	190.94	0.1	189.50	187.00	6.3	13,871	0.05%
2021/06/30	2	194.75	2	195.50	193.00	0	13,947	0.00%
2021/06/29	11	196.59	10	198.00	192.00	1	13,885	0.01%
2021/06/28	0	0.00	1	191.50	191.50	-1	13,710	-0.01%
2021/06/25	10.3	195.25	7	191.00	191.00	3.3	13,743	0.02%
2021/06/24	5	190.30	8	192.63	194.50	-3	13,640	-0.02%
2021/06/23	0	0.00	18.6	187.59	191.50	-18.6	13,369	-0.14%
2021/06/22	2.2	177.23	1	177.50	177.50	1.2	13,018	0.01%
2021/06/21	3.2	178.78	3	179.17	178.00	0.2	13,002	0.00%
2021/06/18	19	184.42	3.4	188.44	183.00	15.6	12,987	0.12%
2021/06/17	2	181.00	3	183.17	185.00	-1	12,867	-0.01%
2021/06/16	3.2	181.69	8	182.06	180.00	-4.8	12,976	-0.04%
2021/06/15	0	0.00	1.5	182.71	182.50	-1.5	13,000	-0.01%
2021/06/11	4	182.75	3	181.00	182.00	1	13,061	0.01%
2021/06/10	6	183.17	4	183.00	183.00	2	13,107	0.02%
2021/06/09	4	180.50	9.4	182.20	181.00	-5.4	12,969	-0.04%
2021/06/08	2	174.25	2	176.25	174.00	0	12,752	0.00%
2021/06/07	9	171.72	2	174.00	172.00	7	12,733	0.05%
2021/06/04	6	172.92	2	172.75	172.50	4	12,735	0.03%
2021/06/03	1	171.50	3	172.00	173.00	-2	12,838	-0.02%
2021/06/02	2	169.00	4	167.88	165.00	-2	12,791	-0.02%
2021/06/01	2.2	168.50	0	0.00	168.00	2.2	12,867	0.02%
2021/05/31	1	167.00	0	0.00	168.50	1	12,884	0.01%
2021/05/28	2	165.00	1	166.00	165.00	1	12,907	0.01%
2021/05/27	0	0.00	6	163.50	163.50	-6	12,956	-0.05%
2021/05/26	13	163.35	1.3	166.20	162.00	11.8	13,006	0.09%
2021/05/25	2	165.50	10	164.45	164.00	-8	13,006	-0.06%
2021/05/24	1	153.00	1	154.00	156.00	0	13,123	0.00%
2021/05/21	3	150.00	0	0.00	153.50	3	13,256	0.02%
2021/05/20	1	150.00	1	147.50	147.50	0	13,666	0.00%
2021/05/19	8.2	150.62	6	150.50	150.00	2.2	13,667	0.02%
2021/05/18	1	154.00	6	154.00	154.50	-5	13,701	-0.04%
2021/05/17	6	144.33	3	146.50	145.00	3	13,815	0.02%
2021/05/14	2	154.25	1	155.00	155.00	1	13,665	0.01%
2021/05/13	3.1	153.02	3	152.67	152.00	0.1	13,578	0.00%
2021/05/12	1	146.50	1	157.00	155.00	0	13,449	0.00%
2021/05/11	4	163.13	4	160.00	158.00	0	13,222	0.00%
2021/05/10	1	177.50	3	173.67	172.00	-2	13,061	-0.02%
2021/05/07	2	172.75	2	173.75	178.50	0	13,058	0.00%
2021/05/06	7.2	171.03	5	172.80	172.50	2.2	13,022	0.02%
2021/05/05	7.1	173.37	8	175.38	170.50	-0.9	12,783	-0.01%
2021/05/04	10.2	184.55	12	186.63	183.00	-1.8	12,559	-0.01%
2021/05/03	7.3	183.66	10	185.85	183.50	-2.7	12,493	-0.02%
2021/04/29	1.1	196.05	5	200.30	195.50	-3.9	12,639	-0.03%
2021/04/27	3	199.67	5	197.60	197.50	-2	12,426	-0.02%
2021/04/26	5	192.10	5	193.00	200.00	0	12,255	0.00%
2021/04/23	4	187.13	4	189.25	192.50	0	12,017	0.00%
2021/04/22	12	189.42	8	188.00	179.00	4	11,844	0.03%
2021/04/21	12	196.25	6	195.42	190.50	6	11,537	0.05%
2021/04/20	2	177.75	15.4	185.64	190.00	-13.4	10,641	-0.13%
2021/04/19	2	173.49	3	171.83	173.00	-1	9,991	-0.01%
2021/04/16	0	0.00	1	171.00	169.50	-1	10,055	-0.01%
2021/04/15	2	167.50	1	169.00	169.00	1	10,170	0.01%
2021/04/14	1.2	164.67	1	166.00	168.50	0.2	10,245	0.00%
2021/04/13	3	172.00	9	172.83	170.00	-6	10,377	-0.06%
2021/04/12	0	0.00	2	171.00	170.50	-2	10,532	-0.02%
2021/04/09	8.3	171.51	5	175.00	170.00	3.3	10,767	0.03%
2021/04/08	6	177.00	5.8	176.74	176.00	0.3	10,814	0.00%
2021/04/07	6	172.42	2.1	172.81	172.50	3.9	10,851	0.04%
2021/04/06	6	172.00	15	172.07	174.00	-9	11,465	-0.08%
2021/04/01	1	170.50	4	169.75	169.50	-3	11,433	-0.03%
2021/03/31	1	167.50	6	169.17	169.00	-5	11,478	-0.04%
2021/03/30	0	0.00	2	166.75	167.50	-2	11,564	-0.02%
2021/03/29	2	162.50	0	0.00	164.00	2	11,816	0.02%
2021/03/26	2	161.00	2	161.25	161.00	0	12,205	0.00%
2021/03/25	1	161.50	2	160.25	160.50	-1	12,361	-0.01%
2021/03/24	2	164.25	0	0.00	162.00	2	12,549	0.02%
2021/03/23	0	0.00	1	166.00	166.00	-1	12,740	-0.01%
2021/03/22	7	166.14	2	167.00	165.50	5	12,974	0.04%
2021/03/19	1	165.50	3	167.00	168.00	-2	13,214	-0.02%
2021/03/18	1	167.00	1	168.00	167.00	0	13,270	0.00%
2021/03/17	1	164.50	59	170.30	165.50	-58	13,845	-0.42%
2021/03/16	0	0.00	1	167.50	168.50	-1	14,131	-0.01%
2021/03/15	1	165.50	4	164.38	165.50	-3	14,731	-0.02%
2021/03/12	0	0.00	0.1	163.50	164.00	-0.1	14,975	0.00%
2021/03/11	1	161.50	3	160.17	162.50	-2	15,371	-0.01%
2021/03/09	8.2	153.89	4	153.88	153.50	4.2	16,368	0.03%
2021/03/08	3	159.00	2	160.25	157.50	1	16,950	0.01%
2021/03/05	4.5	159.59	2.1	161.67	160.00	2.4	18,104	0.01%
2021/03/04	1	162.50	7	160.14	160.00	-6	18,259	-0.03%
2021/03/03	1.2	162.33	1	163.50	163.50	0.2	18,387	0.00%
2021/03/02	11.5	168.48	12	166.46	166.50	-0.6	18,602	0.00%
2021/02/26	0.4	167.00	8	166.50	167.00	-7.6	18,790	-0.04%
2021/02/25	1	172.00	3	172.01	171.00	-2	19,109	-0.01%
2021/02/24	64.3	176.59	11	174.73	170.00	53.3	19,236	0.28%
2021/02/23	19	171.97	16.2	173.12	172.00	2.8	18,979	0.01%
2021/02/22	8.3	172.97	14.3	172.59	175.00	-6	18,860	-0.03%
2021/02/19	0	0.00	1.1	164.09	167.00	-1.1	18,511	-0.01%
2021/02/18	3	163.67	0	0.00	164.00	3	18,916	0.02%
2021/02/17	8.1	164.75	3	163.50	161.50	5.1	18,922	0.03%
2021/02/05	1	157.00	4	155.50	155.00	-3	18,760	-0.02%
2021/02/04	1	153.50	1	154.50	157.00	0	18,906	0.00%
2021/02/03	16.1	157.01	16	154.50	155.50	0.1	19,198	0.00%
2021/02/02	0.1	159.00	2	158.00	158.00	-1.9	19,247	-0.01%
2021/02/01	16.2	148.51	17	149.21	150.00	-0.8	19,361	0.00%
2021/01/29	4.4	154.87	12	153.42	152.00	-7.7	19,472	-0.04%
2021/01/28	5	157.20	5	156.90	157.50	0	19,406	0.00%
2021/01/27	3	161.67	1	162.00	162.00	2	19,456	0.01%
2021/01/26	24.3	166.53	17	162.06	162.00	7.3	19,440	0.04%
2021/01/25	21	172.52	10	171.00	170.50	11	19,287	0.06%
2021/01/22	13	170.42	17	169.03	172.00	-4	18,999	-0.02%
2021/01/21	1	161.00	3.3	161.46	160.00	-2.3	18,678	-0.01%
2021/01/20	9	159.33	12	159.75	159.50	-3	18,700	-0.02%
2021/01/19	9	164.28	12	164.25	165.00	-3	18,666	-0.02%
2021/01/18	4	160.88	10	160.65	163.00	-6	18,622	-0.03%
2021/01/15	21.4	164.28	20	160.78	161.00	1.4	18,518	0.01%
2021/01/14	1.3	167.62	2	167.75	167.50	-0.7	18,227	0.00%
2021/01/13	24	169.98	46	169.68	169.00	-22	18,092	-0.12%
2021/01/12	35	171.64	45	169.92	168.50	-10	17,950	-0.06%
2021/01/11	9.1	168.88	22	171.02	174.00	-12.9	17,810	-0.07%
2021/01/08	12.3	168.94	13	168.58	170.00	-0.7	17,740	0.00%
2021/01/07	13.4	170.99	13	171.54	172.00	0.4	17,767	0.00%
2021/01/06	12.2	170.22	39.1	172.36	172.50	-26.9	17,705	-0.15%
2021/01/05	23	170.96	15	170.93	171.00	8	17,446	0.05%
2021/01/04	27	178.85	14	177.50	177.50	13	17,184	0.08%
2020/12/31	17.3	175.62	41	175.98	177.50	-23.8	16,868	-0.14%
2020/12/30	46.5	173.96	5	175.20	175.00	41.5	16,663	0.25%
2020/12/29	31	173.40	7	173.79	171.00	24	16,395	0.15%
2020/12/28	6	167.33	1	168.50	169.00	5	15,706	0.03%
2020/12/25	4	165.63	1	166.00	167.50	3	15,544	0.02%
2020/12/24	1	168.00	1	167.50	165.00	0	15,449	0.00%
2020/12/23	8	165.56	11	167.00	168.00	-3	15,348	-0.02%
2020/12/22	7.1	163.78	8	166.69	162.50	-1	15,141	-0.01%
2020/12/21	13	159.88	16	160.41	160.50	-3	14,756	-0.02%
2020/12/18	4	164.13	3.1	163.52	161.50	1	14,595	0.01%
2020/12/17	6	167.75	3	169.00	166.50	3	14,418	0.02%
2020/12/16	4	168.13	5	168.20	170.00	-1	14,232	-0.01%
2020/12/15	28	168.50	44	167.33	163.00	-16	13,968	-0.11%
2020/12/14	1	169.00	2	170.25	168.50	-1	13,701	-0.01%
2020/12/11	9	169.89	11	171.32	168.00	-2	13,705	-0.01%
2020/12/10	34.1	168.78	58	167.93	168.00	-23.9	13,190	-0.18%
2020/12/09	62.1	168.12	35	172.11	172.00	27.1	12,823	0.21%
2020/12/08	5	155.30	3	156.83	159.00	2	12,171	0.02%
2020/12/07	11	154.59	34	155.50	154.50	-23	11,949	-0.19%
2020/12/04	15	158.70	2	156.50	160.00	13	11,594	0.11%
2020/12/03	13	157.96	15	156.00	160.00	-2	11,330	-0.02%
2020/12/02	29	150.49	8	150.69	154.00	21	10,718	0.20%
2020/12/01	39	150.56	50	148.26	144.50	-11	10,250	-0.11%
2020/11/30	1	142.00	4	139.00	143.50	-3	9,258	-0.03%
2020/11/27	4	130.13	2	129.00	130.50	2	9,019	0.02%
2020/11/26	47	128.50	2	128.50	129.00	45	8,867	0.51%
2020/11/25	14	124.82	2	126.50	122.00	12	8,601	0.14%
2020/11/24	30	123.55	11	124.45	125.00	19	8,371	0.23%
2020/11/23	9.1	119.89	2	119.75	120.00	7.1	7,990	0.09%
2020/11/20	2	116.75	2	117.00	116.50	0	7,791	0.00%
2020/11/19	1	117.00	0	0.00	117.00	1	7,773	0.01%
2020/11/17	1	118.00	8	118.25	115.50	-7	7,764	-0.09%
2020/11/16	3	115.33	16	115.19	115.00	-13	7,533	-0.17%
2020/11/13	3	113.00	2	114.25	113.50	1	7,530	0.01%
2020/11/12	3	113.67	2	113.00	112.50	1	7,548	0.01%
2020/11/11	18	109.94	18	111.00	114.00	0	7,577	0.00%
2020/11/10	0	0.00	2	108.50	107.50	-2	7,456	-0.03%
2020/11/09	0	0.00	4	108.50	110.00	-4	7,487	-0.05%
2020/11/06	9	106.89	6	106.58	106.00	3	7,417	0.04%
2020/11/05	3	103.83	0	0.00	103.50	3	7,400	0.04%
2020/11/04	8	103.50	6	103.25	103.50	2	7,491	0.03%
2020/11/02	1	99.80	0	0.00	99.30	1	7,766	0.01%
2020/10/30	0	0.00	1	99.60	99.60	-1	7,843	-0.01%
2020/10/29	1	99.70	0	0.00	99.90	1	7,870	0.01%
2020/10/28	0	0.00	18	103.00	101.50	-18	7,984	-0.23%
2020/10/26	0	0.00	30	104.00	103.00	-30	8,076	-0.37%
2020/10/23	17	103.00	0	0.00	103.00	17	8,305	0.20%
2020/10/22	1	102.50	0	0.00	102.00	1	8,390	0.01%
2020/10/21	1	101.50	0	0.00	101.50	1	8,543	0.01%
2020/10/19	2	101.00	1	101.50	102.00	1	8,987	0.01%
2020/10/16	11	102.50	8	101.31	101.00	3	9,209	0.03%
2020/10/15	1	102.50	0	0.00	102.50	1	9,217	0.01%
2020/10/14	0	0.00	5	99.60	100.50	-5	9,128	-0.05%
2020/10/13	5	99.00	1	99.00	99.20	4	9,252	0.04%
2020/10/08	2	99.40	0	0.00	98.70	2	9,377	0.02%
2020/10/07	1	98.30	1	98.90	99.00	0	9,472	0.00%
2020/10/06	1	97.60	2	98.55	98.50	-1	9,629	-0.01%
2020/10/05	2	97.80	2	97.55	97.90	0	9,893	0.00%
2020/09/28	6	96.17	5	97.68	96.00	1	10,438	0.01%
2020/09/25	1	95.10	3	93.73	94.40	-2	10,471	-0.02%
2020/09/24	2	97.90	0	0.00	97.20	2	10,491	0.02%
2020/09/23	1	99.30	2	99.10	99.90	-1	10,527	-0.01%
2020/09/22	2	98.50	0	0.00	98.50	2	10,541	0.02%
2020/09/21	3	100.33	10	100.50	100.00	-7	10,519	-0.07%
2020/09/18	0	0.00	2	102.50	102.00	-2	10,529	-0.02%
2020/09/17	0	0.00	1	103.50	103.00	-1	10,545	-0.01%
2020/09/16	25	105.28	18	103.44	103.00	7	10,542	0.07%
2020/09/15	1	102.00	0	0.00	103.00	1	10,426	0.01%
2020/09/11	2	100.00	0	0.00	100.50	2	10,356	0.02%
2020/09/10	0	0.00	1	102.00	100.50	-1	10,358	-0.01%
2020/09/09	0	0.00	5	101.40	102.00	-5	10,349	-0.05%
2020/09/08	5	99.94	0	0.00	100.50	5	10,338	0.05%
2020/09/07	32	102.03	2	102.00	100.00	30	10,388	0.29%
2020/09/04	15	100.57	2	100.25	102.50	13	10,355	0.13%
2020/09/03	0	0.00	13	99.93	101.00	-13	10,503	-0.12%
2020/09/02	0	0.00	5	97.30	97.30	-5	10,847	-0.05%
2020/09/01	7	96.00	17	96.21	96.80	-10	10,883	-0.09%
2020/08/31	11	96.58	0	0.00	96.40	11	10,959	0.10%
2020/08/27	1	98.60	8	98.61	98.40	-7	11,263	-0.06%
2020/08/26	1	98.10	2	97.95	97.80	-1	11,264	-0.01%
2020/08/25	10	98.28	0	0.00	97.50	10	11,271	0.09%
2020/08/24	2	97.15	8	97.19	98.00	-6	11,270	-0.05%
2020/08/21	2	96.65	1	97.10	97.10	1	11,267	0.01%
2020/08/20	4	96.90	4	96.05	95.60	0	11,224	0.00%
2020/08/19	1	104.50	0	0.00	101.50	1	11,038	0.01%
2020/08/18	3	103.67	3	104.00	104.00	0	11,024	0.00%
2020/08/17	5	103.50	0	0.00	104.00	5	11,026	0.05%
2020/08/14	8	102.31	11	103.05	103.50	-3	10,886	-0.03%
2020/08/13	10	102.70	2	101.50	101.00	8	10,794	0.07%
2020/08/12	4	102.75	5	103.00	103.00	-1	10,709	-0.01%
2020/08/11	6	102.92	13	103.08	102.50	-7	10,656	-0.07%
2020/08/10	10	102.50	12	102.63	101.50	-2	10,475	-0.02%
2020/08/07	27	101.54	23	102.20	100.00	4	10,409	0.04%
2020/08/05	5	100.28	0	0.00	99.30	5	10,260	0.05%
2020/08/04	0	0.00	3	98.23	98.90	-3	10,378	-0.03%
2020/08/03	0	0.00	1	97.00	97.00	-1	10,731	-0.01%
2020/07/31	2	98.10	2	98.35	98.00	0	10,755	0.00%
2020/07/30	5	95.62	14	96.62	97.80	-9	10,717	-0.08%
2020/07/29	2	94.80	3	94.33	94.50	-1	10,733	-0.01%
2020/07/28	27	97.82	21	97.65	94.50	6	10,724	0.06%
2020/07/27	17	95.95	27	97.38	95.30	-10	10,641	-0.09%
2020/07/24	6	97.52	6	98.95	96.10	0	10,589	0.00%
2020/07/23	13	102.46	2	100.75	100.00	11	10,450	0.11%
2020/07/21	1	106.00	1	104.50	106.00	0	10,074	0.00%
2020/07/20	2	104.00	2	104.00	103.50	0	9,894	0.00%
2020/07/17	2	102.50	4	102.88	103.00	-2	9,830	-0.02%
2020/07/16	1	103.00	1	102.00	102.00	0	9,847	0.00%
2020/07/15	1	101.50	2	102.75	101.00	-1	9,773	-0.01%
2020/07/14	1	101.50	17	102.56	101.50	-16	9,928	-0.16%
2020/07/13	1	105.50	0	0.00	104.50	1	10,021	0.01%
2020/07/10	4	102.13	6	102.50	102.50	-2	10,149	-0.02%
2020/07/09	7	106.71	2	106.00	106.00	5	10,110	0.05%
2020/07/08	0	0.00	2	102.25	102.50	-2	9,882	-0.02%
2020/07/07	1	99.50	5	100.16	99.50	-4	9,766	-0.04%
2020/07/06	1	99.80	1	99.90	100.00	0	9,890	0.00%
2020/07/03	1	97.60	0	0.00	97.80	1	10,061	0.01%
2020/07/02	0	0.00	4	96.50	97.00	-4	10,263	-0.04%
2020/07/01	4	95.65	1	96.10	95.40	3	10,373	0.03%
2020/06/30	0	0.00	5	94.58	94.90	-5	10,424	-0.05%
2020/06/22	0	0.00	29	93.60	93.10	-29	10,897	-0.27%
2020/06/19	6	94.28	2	94.20	93.90	4	11,175	0.04%
2020/06/18	1	92.90	0	0.00	92.10	1	11,317	0.01%
2020/06/17	1	92.50	0	0.00	92.40	1	11,436	0.01%
2020/06/16	0	0.00	2	91.75	92.10	-2	11,637	-0.02%
2020/06/15	0	0.00	3	91.50	90.50	-3	11,968	-0.03%
2020/06/11	4	91.95	26	95.08	91.50	-22	12,253	-0.18%
2020/06/10	28	94.92	10	95.15	95.40	18	12,271	0.15%
2020/06/09	46	96.85	18	94.98	94.20	28	12,514	0.22%
2020/06/08	21	98.42	6	94.77	99.00	15	12,338	0.12%
2020/06/05	0	0.00	5	92.20	91.80	-5	11,890	-0.04%
2020/06/04	0	0.00	10	91.62	91.60	-10	11,991	-0.08%
2020/06/03	6	91.45	11	91.70	91.40	-5	12,099	-0.04%
2020/06/02	138	90.59	125	91.15	91.50	13	11,996	0.11%	大買/大賣/
2020/06/01	0	0.00	2	88.85	89.00	-2	11,938	-0.02%
2020/05/28	1	88.40	0.1	89.10	89.10	0.9	12,162	0.01%
2020/05/25	2	87.50	2	87.40	89.20	0	12,565	0.00%
2020/05/22	7	88.46	1	88.50	88.30	6	12,598	0.05%
2020/05/21	2	88.65	1	88.90	89.00	1	12,627	0.01%
2020/05/20	0	0.00	6	88.32	88.00	-6	12,646	-0.05%
2020/05/19	5	88.90	2	88.80	88.50	3	12,805	0.02%
2020/05/18	4	86.90	1	88.00	86.80	3	13,041	0.02%
2020/05/15	1	86.70	2	88.10	87.00	-1	13,274	-0.01%
2020/05/14	0	0.00	5	89.86	88.20	-5	13,690	-0.04%
2020/05/13	2	91.00	1	91.10	91.00	1	13,873	0.01%
2020/05/12	4	91.08	0	0.00	90.90	4	13,837	0.03%
2020/05/11	0	0.00	7	91.90	92.20	-7	13,890	-0.05%
2020/05/08	114	91.01	114	91.30	90.60	0	13,690	0.00%	大買/大賣/
2020/05/07	7	87.10	0	0.00	87.10	7	13,381	0.05%
2020/05/06	2	87.65	2	87.10	87.20	0	13,392	0.00%
2020/05/04	3	87.13	10	87.08	86.90	-7	13,527	-0.05%
2020/04/30	17	88.90	7	88.83	89.10	10	13,575	0.07%
2020/04/29	3	86.50	3	86.80	87.00	0	13,527	0.00%
2020/04/28	0	0.00	12	86.76	86.50	-12	13,593	-0.09%
2020/04/27	1	85.40	40	85.32	86.20	-39	13,814	-0.28%
2020/04/24	51	84.40	2	84.50	84.70	49	13,917	0.35%
2020/04/23	0	0.00	2	85.20	85.20	-2	14,143	-0.01%
2020/04/22	0	0.00	2	84.05	85.10	-2	14,263	-0.01%
2020/04/21	2	88.00	1	88.60	84.40	1	14,573	0.01%
2020/04/20	3	88.17	6	88.08	87.50	-3	14,549	-0.02%
2020/04/17	2	89.40	4	86.60	86.40	-2	14,507	-0.01%
2020/04/16	7	87.80	2	88.10	88.00	5	14,323	0.03%
2020/04/14	0	0.00	1	85.90	86.00	-1	14,050	-0.01%
2020/04/13	1	84.50	0	0.00	84.50	1	14,051	0.01%
2020/04/10	0	0.00	1	85.70	86.00	-1	14,058	-0.01%
2020/04/09	4	85.08	4	85.10	84.30	0	14,202	0.00%
2020/04/08	5	84.52	4	85.38	86.90	1	14,166	0.01%
2020/04/07	1	82.20	4	82.55	82.90	-3	13,825	-0.02%
2020/04/06	2	78.80	1	78.80	80.00	1	13,642	0.01%
2020/04/01	1	77.30	0	0.00	77.20	1	13,501	0.01%
2020/03/31	3	79.33	0	0.00	78.20	3	13,445	0.02%
2020/03/27	2	81.05	1	79.20	79.60	1	13,950	0.01%
2020/03/26	3	78.57	2	80.00	80.30	1	13,817	0.01%
2020/03/25	3	79.67	2	79.55	78.70	1	13,737	0.01%
2020/03/24	1	78.00	0	0.00	75.70	1	13,481	0.01%
2020/03/20	1	80.60	0	0.00	80.60	1	13,512	0.01%
2020/03/19	0	0.00	6	81.47	75.80	-6	13,392	-0.04%
2020/03/18	0	0.00	1	85.00	84.20	-1	13,093	-0.01%
2020/03/17	0	0.00	1	85.50	84.20	-1	13,013	-0.01%
2020/03/16	1	91.10	2	89.60	86.50	-1	12,937	-0.01%
2020/03/13	8	90.58	3	90.43	91.70	5	12,861	0.04%
2020/03/12	3	96.03	1	94.70	94.00	2	12,576	0.02%
2020/03/11	2	101.75	1	99.00	98.50	1	12,749	0.01%
2020/03/10	5	99.84	3	99.80	102.00	2	13,169	0.02%
2020/03/09	2	103.00	2	99.65	98.30	0	13,222	0.00%
2020/03/06	2	108.00	0	0.00	106.00	2	13,026	0.02%
2020/03/05	1	108.00	6	107.42	109.00	-5	12,961	-0.04%
2020/03/04	4	106.00	3	106.33	103.50	1	12,816	0.01%
2020/03/03	115	108.98	5	108.70	106.50	110	12,681	0.87%	大買/鉅額交易
2020/03/02	2	104.50	3	106.33	108.50	-1	12,578	-0.01%
2020/02/27	18	105.72	6	106.33	105.00	12	12,499	0.10%
2020/02/26	0	0.00	45	110.74	108.50	-45	12,399	-0.36%
2020/02/25	3	112.33	112	110.58	113.00	-109	12,235	-0.89%	大賣/鉅額交易
2020/02/24	5	113.80	2	112.75	112.50	3	12,185	0.02%
2020/02/21	3	115.83	4	115.50	116.50	-1	12,075	-0.01%
2020/02/20	159	117.00	3	117.50	117.00	156	12,027	1.30%	大買/鉅額交易
2020/02/19	26	114.96	25	114.44	116.00	1	11,823	0.01%
2020/02/18	17	112.35	198	111.18	110.50	-181	11,515	-1.57%	大賣/鉅額交易
2020/02/17	43	111.77	9	113.06	113.00	34	11,278	0.30%
2020/02/14	46	105.87	12	106.50	108.00	34	10,837	0.31%
2020/02/13	0	0.00	17	103.50	102.00	-17	10,571	-0.16%
2020/02/12	17	104.50	2	105.00	103.50	15	10,678	0.14%
2020/02/10	2	101.25	1	101.00	101.00	1	10,898	0.01%
2020/02/07	4	103.00	0	0.00	103.00	4	10,875	0.04%
2020/02/06	2	104.50	3	104.50	103.50	-1	11,007	-0.01%
2020/02/05	5	103.30	4	104.00	102.00	1	10,999	0.01%
2020/02/04	1	102.50	2	102.00	101.00	-1	10,844	-0.01%
2020/02/03	1	97.90	1	98.30	98.20	0	10,802	0.00%
2020/01/31	20	98.11	19	98.28	98.20	1	10,721	0.01%
2020/01/30	4	98.95	6	99.42	96.30	-2	10,834	-0.02%
2020/01/17	0	0.00	12	104.88	105.00	-12	10,615	-0.11%
2020/01/16	5	104.00	0	0.00	104.50	5	10,371	0.05%
2020/01/15	105	103.40	113	101.98	102.00	-8	10,274	-0.08%	大買/大賣/
2020/01/14	1	99.30	101	99.01	99.00	-100	10,037	-1.00%	大賣/
2020/01/09	15	96.87	0	0.00	97.30	15	10,527	0.14%
2020/01/07	1	95.80	58	94.20	94.50	-57	10,940	-0.52%
2020/01/06	8	99.13	1	98.00	97.00	7	11,240	0.06%
2020/01/03	6	103.50	3	104.83	100.50	3	11,207	0.03%
2020/01/02	3	102.17	3	103.17	103.00	0	11,089	0.00%
2019/12/31	1	99.50	0	0.00	99.40	1	10,868	0.01%
2019/12/30	0	0.00	1	103.00	100.00	-1	10,903	-0.01%
2019/12/27	2	102.50	22	102.59	101.00	-20	10,860	-0.18%
2019/12/26	0	0.00	40	101.51	101.50	-40	10,872	-0.37%
2019/12/25	157	103.91	2.2	101.03	101.50	154.9	10,938	1.42%	大買/鉅額交易
2019/12/24	2	98.50	10	99.00	99.00	-8	10,393	-0.08%
2019/12/23	19	99.50	19	98.50	98.00	0	10,502	0.00%
2019/12/20	60	97.38	6	97.60	97.80	54	10,555	0.51%
2019/12/19	0	0.00	1	96.30	95.70	-1	10,832	-0.01%
2019/12/18	34	99.45	23	98.62	96.80	11	10,922	0.10%
2019/12/17	2	95.90	1	97.00	97.00	1	10,619	0.01%
2019/12/16	1	96.50	4	95.33	96.50	-3	10,560	-0.03%
2019/12/13	3	95.00	0	0.00	94.90	3	10,457	0.03%
2019/12/10	3	96.10	68	95.77	96.80	-65	10,287	-0.63%
2019/12/09	1	96.30	0	0.00	97.30	1	10,214	0.01%
2019/12/06	3	98.10	48	96.41	96.70	-45	10,146	-0.44%
2019/12/05	112	94.73	9	95.92	96.50	103	9,750	1.06%	大買/鉅額交易
2019/12/04	21	90.08	48	89.54	90.50	-27	9,211	-0.29%
2019/12/03	25	87.26	0	0.00	87.10	25	8,989	0.28%
2019/12/02	0	0.00	10	86.10	87.00	-10	8,999	-0.11%
2019/11/29	10	86.50	5	86.36	86.80	5	9,037	0.06%
2019/11/28	2	86.20	3	86.03	86.40	-1	9,051	-0.01%
2019/11/27	0	0.00	11	86.50	86.60	-11	9,125	-0.12%
2019/11/26	5	85.96	1	85.50	85.50	4	9,136	0.04%
2019/11/25	1	86.50	2	86.35	86.50	-1	9,085	-0.01%
2019/11/21	1	86.80	2	85.80	86.20	-1	9,167	-0.01%
2019/11/20	10	86.50	10	87.10	86.40	0	9,147	0.00%
2019/11/18	10	88.40	3	88.57	88.80	7	9,172	0.08%
2019/11/15	2	89.20	100	87.80	87.80	-98	9,208	-1.06%
2019/11/14	1	87.20	2	88.35	88.80	-1	9,296	-0.01%
2019/11/13	101	89.79	0	0.00	88.40	101	9,314	1.08%	大買/鉅額交易
2019/11/11	20	86.45	90	85.41	86.20	-70	9,336	-0.75%
2019/11/08	81	89.39	294	89.53	88.00	-213	9,198	-2.32%	大賣/鉅額交易
2019/11/06	1	95.90	5	96.50	95.90	-4	8,881	-0.05%
2019/11/05	5	96.18	6	97.08	98.00	-1	8,856	-0.01%
2019/11/04	0	0.00	2	93.85	95.20	-2	8,702	-0.02%
2019/11/01	0	0.00	151	92.04	92.30	-151	8,580	-1.76%	大賣/鉅額交易
2019/10/31	2	91.50	128	91.82	91.80	-126	8,647	-1.46%	大賣/鉅額交易
2019/10/30	0	0.00	6	93.83	94.20	-6	8,573	-0.07%
2019/10/29	16	93.87	9	94.12	94.50	7	8,572	0.08%
2019/10/28	1	94.30	5	93.92	94.30	-4	8,454	-0.05%
2019/10/25	28	93.56	12	92.93	92.90	16	8,395	0.19%
2019/10/24	1	92.20	0	0.00	92.40	1	8,285	0.01%
2019/10/23	0	0.00	23	92.62	91.90	-23	8,312	-0.28%
2019/10/22	1	92.60	4	93.40	93.10	-3	8,303	-0.04%
2019/10/21	10	91.07	9	92.33	92.90	1	8,247	0.01%
2019/10/18	106	93.84	7	92.79	91.20	99	8,137	1.22%	大買/
2019/10/17	2	89.90	15	90.67	91.10	-13	7,788	-0.17%
2019/10/16	4	89.45	5	90.56	89.00	-1	7,667	-0.01%
2019/10/15	149	90.63	14	90.81	89.20	135	7,584	1.78%	大買/鉅額交易
2019/10/14	238	88.01	6	88.33	89.30	232	7,306	3.18%	大買/鉅額交易
2019/10/09	5	83.30	5	83.70	83.50	0	6,965	0.00%
2019/10/07	5	85.20	5	84.40	84.40	0	7,055	0.00%
2019/10/04	1	85.50	0	0.00	85.00	1	7,053	0.01%
2019/10/03	38	86.04	3	84.80	86.20	35	7,094	0.49%
2019/10/02	2	84.70	1	85.10	85.40	1	7,068	0.01%
2019/10/01	20	83.33	3	84.30	85.50	17	7,054	0.24%
2019/09/27	0	0.00	10	82.40	82.20	-10	6,981	-0.14%
2019/09/26	40	84.93	0	0.00	82.70	40	7,004	0.57%
2019/09/25	40	84.44	3	84.00	83.90	37	7,102	0.52%
2019/09/24	42	83.43	36	84.14	83.70	6	7,306	0.08%
2019/09/23	0	0.00	26	80.28	81.20	-26	7,012	-0.37%
2019/09/20	0	0.00	6	77.00	78.50	-6	7,226	-0.08%
2019/09/19	1	77.00	0	0.00	76.90	1	7,288	0.01%
2019/09/16	6	77.80	0	0.00	76.70	6	7,591	0.08%
2019/09/12	20	77.12	3	77.20	77.20	17	7,719	0.22%
2019/09/11	2	74.40	4	74.70	74.30	-2	7,775	-0.03%
2019/09/09	1	76.30	0	0.00	75.80	1	8,214	0.01%
2019/09/03	0	0.00	1	76.10	76.60	-1	9,084	-0.01%
2019/08/30	25	75.60	0	0.00	74.20	25	9,298	0.27%
2019/08/29	88	73.50	0	0.00	74.60	88	9,377	0.94%
2019/08/26	1	74.00	6	74.40	74.10	-5	9,586	-0.05%
2019/08/23	1	78.10	3	77.90	77.90	-2	9,603	-0.02%
2019/08/22	2	79.60	0	0.00	77.90	2	9,722	0.02%
2019/08/20	1	80.10	0	0.00	80.10	1	10,200	0.01%
2019/08/19	2	81.60	4	81.88	81.20	-2	10,388	-0.02%
2019/08/15	2	78.75	113	78.31	77.60	-111	10,991	-1.01%	大賣/鉅額交易
2019/08/14	0	0.00	2	82.55	80.90	-2	11,107	-0.02%
2019/08/13	2	81.00	0	0.00	81.00	2	11,418	0.02%
2019/08/12	180	80.72	1	81.60	81.50	179	11,962	1.50%	大買/鉅額交易
2019/08/08	184	80.32	136	79.98	80.20	48	12,172	0.39%	大買/大賣/
2019/08/07	0	0.00	2	81.20	80.50	-2	12,557	-0.02%
2019/08/06	2	79.75	69	78.25	82.30	-67	13,207	-0.51%
2019/08/05	2	81.65	2	81.20	80.50	0	13,657	0.00%
2019/08/02	6	82.82	65	83.69	81.60	-59	14,366	-0.41%
2019/08/01	1	85.00	1	85.90	85.50	0	14,369	0.00%
2019/07/31	7	83.96	2	85.40	86.00	5	14,460	0.03%
2019/07/30	4	83.38	100	83.20	83.50	-96	14,407	-0.67%
2019/07/29	8	86.65	1	86.70	86.30	7	14,303	0.05%
2019/07/25	6	88.22	13	87.91	88.40	-7	14,315	-0.05%
2019/07/24	14	87.49	1	87.70	86.90	13	14,296	0.09%
2019/07/23	1	86.30	3	86.93	86.90	-2	14,345	-0.01%
2019/07/19	2	88.50	1	87.90	88.00	1	14,327	0.01%
2019/07/18	2	87.85	0	0.00	86.80	2	14,457	0.01%
2019/07/17	2	89.75	0	0.00	89.90	2	14,406	0.01%
2019/07/16	2	90.55	0	0.00	90.40	2	14,443	0.01%
2019/07/15	0	0.00	6	89.18	89.90	-6	14,399	-0.04%
2019/07/12	2	87.95	5	88.78	87.90	-3	14,471	-0.02%
2019/07/11	3	87.93	4	87.75	87.30	-1	14,373	-0.01%
2019/07/10	2	86.40	0	0.00	86.70	2	14,320	0.01%
2019/07/09	8	86.09	1	85.80	85.70	7	14,289	0.05%
2019/07/08	3	87.87	4	87.95	87.50	-1	14,264	-0.01%
2019/07/05	2	86.45	1	86.90	87.30	1	14,345	0.01%
2019/07/04	1	86.60	0	0.00	85.80	1	14,340	0.01%
2019/07/03	2	86.60	0	0.00	85.90	2	14,760	0.01%
2019/07/02	3	87.00	7	87.44	87.60	-4	14,660	-0.03%
2019/07/01	8	85.04	10	84.64	85.90	-2	14,475	-0.01%
2019/06/28	3	80.97	2	81.45	81.60	1	14,182	0.01%
2019/06/27	3	79.17	1	80.70	80.50	2	14,223	0.01%
2019/06/26	0	0.00	2	81.10	81.40	-2	13,871	-0.01%
2019/06/25	3	80.80	0	0.00	80.40	3	13,831	0.02%
2019/06/21	2	81.55	0	0.00	81.60	2	13,619	0.01%
2019/06/20	1	82.70	2	83.85	82.70	-1	13,550	-0.01%
2019/06/19	5	82.10	2	82.50	82.50	3	13,490	0.02%
2019/06/18	2	82.10	0	0.00	81.70	2	13,372	0.01%
2019/06/17	4	83.48	6	83.45	84.20	-2	13,326	-0.02%
2019/06/14	0	0.00	0.1	82.10	82.10	-0.1	13,108	0.00%
2019/06/13	0	0.00	4	80.45	81.50	-4	12,776	-0.03%
2019/06/12	1	78.90	1	80.20	78.80	0	12,622	0.00%
2019/06/11	0	0.00	5	77.94	78.60	-5	12,490	-0.04%
2019/06/10	0	0.00	1	76.40	76.80	-1	12,428	-0.01%
2019/06/06	4	76.40	29	76.58	74.50	-25	12,369	-0.20%
2019/06/05	21	79.36	1	78.60	77.90	20	12,215	0.16%
2019/06/04	1	78.20	1	78.40	78.20	0	12,311	0.00%
2019/06/03	6	77.72	2	77.50	77.50	4	12,334	0.03%
2019/05/31	2	77.70	2	78.55	78.90	0	12,294	0.00%
2019/05/30	1	76.90	0	0.00	77.30	1	12,162	0.01%
2019/05/29	2	77.15	10	77.10	77.20	-8	12,097	-0.07%
2019/05/28	6	79.35	12	78.73	78.20	-6	12,127	-0.05%
2019/05/27	0	0.00	2	82.60	81.10	-2	12,125	-0.02%
2019/05/24	1	80.60	1	81.60	80.90	0	11,956	0.00%
2019/05/23	20	79.73	9	80.69	81.20	11	11,812	0.09%
2019/05/22	31	81.44	49	81.65	79.10	-18	11,547	-0.16%
2019/05/21	0	0.00	5	78.20	78.90	-5	11,219	-0.04%
2019/05/20	58	78.87	67	77.42	77.00	-9	11,084	-0.08%
2019/05/17	15	79.70	17	80.41	80.10	-2	10,837	-0.02%
2019/05/16	51	78.29	41	78.38	78.10	10	10,412	0.10%
2019/05/15	4	78.85	3	78.43	78.10	1	10,471	0.01%
2019/05/14	12	77.30	2	77.90	78.00	10	10,559	0.09%
2019/05/13	25	72.76	26	74.11	75.70	-1	10,001	-0.01%
2019/05/10	34	72.49	20	71.84	72.80	14	9,585	0.15%
2019/05/09	2	69.60	7	68.40	68.20	-5	8,933	-0.06%
2019/05/08	0	0.00	3	68.63	69.30	-3	8,874	-0.03%
2019/05/03	1	68.50	1	68.30	68.20	0	9,229	0.00%
2019/04/30	1	66.20	0	0.00	66.80	1	9,352	0.01%
2019/04/26	3	69.90	0	0.00	69.50	3	9,474	0.03%
2019/04/25	2	69.80	52	69.56	71.20	-50	9,531	-0.52%
2019/04/24	1	70.90	52	71.69	70.30	-51	9,697	-0.53%
2019/04/23	100	70.00	1	70.00	70.00	99	9,679	1.02%
2019/04/22	4	71.98	5	71.90	70.50	-1	9,950	-0.01%
2019/04/19	25	70.00	4	70.30	70.60	21	9,991	0.21%
2019/04/18	6	69.80	5	70.66	68.60	1	10,232	0.01%
2019/04/17	4	70.00	3	69.70	69.10	1	10,246	0.01%
2019/04/16	1	69.20	5	69.20	69.30	-4	10,261	-0.04%
2019/04/15	0	0.00	6	68.30	68.30	-6	10,465	-0.06%
2019/04/12	1	68.70	0	0.00	67.70	1	10,741	0.01%
2019/04/11	32	70.10	30	69.00	68.80	2	10,854	0.02%
2019/04/10	5	71.32	20	71.15	71.40	-15	10,908	-0.14%
2019/04/09	51	72.15	24	72.05	71.80	27	10,984	0.25%
2019/04/03	0	0.00	2	67.70	67.80	-2	10,997	-0.02%
2019/04/02	0	0.00	13	68.54	68.40	-13	11,241	-0.12%
2019/04/01	2	69.10	16	68.77	68.20	-14	11,713	-0.12%
2019/03/28	3	67.20	5	66.84	66.60	-2	12,023	-0.02%
2019/03/27	7	66.96	14	66.96	66.90	-7	12,525	-0.06%
2019/03/25	7	66.94	5	66.70	66.60	2	12,950	0.02%
2019/03/22	0	0.00	17	68.58	68.20	-17	13,122	-0.13%
2019/03/21	1	68.40	2	68.40	68.40	-1	13,349	-0.01%
2019/03/20	6	67.73	5	67.90	67.80	1	13,583	0.01%
2019/03/19	20	66.78	3	67.13	66.80	17	13,849	0.12%
2019/03/18	2	65.30	5	65.50	65.70	-3	13,975	-0.02%
2019/03/14	0	0.00	5	64.40	64.30	-5	14,582	-0.03%
2019/03/13	1	65.20	7	65.50	65.70	-6	14,874	-0.04%
2019/03/12	0	0.00	1	66.30	66.00	-1	15,052	-0.01%
2019/03/11	0	0.00	25	65.90	65.90	-25	15,288	-0.16%
2019/03/08	5	65.70	2	66.80	65.10	3	15,954	0.02%
2019/03/04	12	70.51	0	0.00	70.50	12	17,429	0.07%
2019/02/27	4	71.25	74	72.01	71.40	-70	17,569	-0.40%
2019/02/26	22	72.43	11	71.82	72.60	11	17,810	0.06%
2019/02/25	1	69.70	17	69.57	69.80	-16	17,952	-0.09%
2019/02/22	0	0.00	187	71.74	70.10	-187	18,343	-1.02%	大賣/鉅額交易
2019/02/20	17	72.08	13	72.43	71.10	4	18,314	0.02%
2019/02/19	1	71.70	0	0.00	72.00	1	18,362	0.01%
2019/02/18	17	71.50	0	0.00	70.80	17	18,472	0.09%
2019/02/15	5	71.40	71	70.92	70.50	-66	18,677	-0.35%
2019/02/14	29	73.63	20	73.22	72.80	9	18,739	0.05%
2019/02/13	33	71.49	28	70.57	74.30	5	18,546	0.03%
2019/02/12	16	67.51	14	67.29	67.60	2	18,191	0.01%
2019/02/11	0	0.00	3	65.93	65.60	-3	18,539	-0.02%
2019/01/30	4	65.33	1	66.10	64.50	3	18,765	0.02%
2019/01/29	10	64.52	0	0.00	65.20	10	18,788	0.05%
2019/01/28	1	64.80	14	65.51	65.50	-13	18,875	-0.07%
2019/01/25	295	64.51	17	65.14	64.40	278	19,217	1.45%	大買/鉅額交易
2019/01/22	8	63.45	17	62.52	62.00	-9	19,326	-0.05%
2019/01/21	1	64.40	0	0.00	63.70	1	19,436	0.01%
2019/01/17	10	64.14	0	0.00	63.60	10	19,619	0.05%
2019/01/16	0	0.00	2	64.25	64.90	-2	19,722	-0.01%
2019/01/15	0	0.00	2	62.10	62.90	-2	19,591	-0.01%
2019/01/14	4	61.43	0	0.00	61.40	4	19,557	0.02%
2019/01/11	6	64.92	9	64.27	63.30	-3	19,391	-0.02%
2019/01/10	11	64.64	7	64.93	64.00	4	19,377	0.02%
2019/01/09	2	63.15	8	63.71	62.60	-6	19,169	-0.03%
2019/01/07	17	63.54	16	63.45	63.20	1	19,279	0.01%
2019/01/04	27	62.34	0	0.00	62.90	27	19,258	0.14%
2019/01/03	1	62.20	1	63.20	61.60	0	19,106	0.00%
2019/01/02	1	62.80	23	61.89	62.80	-22	19,093	-0.12%
2018/12/28	18	61.79	19	61.41	61.20	-1	19,120	-0.01%
2018/12/27	0	0.00	6	61.77	61.20	-6	19,189	-0.03%
2018/12/26	18	61.26	17	61.00	58.50	1	18,918	0.01%
2018/12/25	9	58.07	1	60.50	60.80	8	18,881	0.04%
2018/12/24	17	61.53	0	0.00	60.00	17	18,659	0.09%
2018/12/22	0	0.00	4	61.40	63.50	-4	18,227	-0.02%
2018/12/21	3	61.03	26	61.95	63.40	-23	18,292	-0.13%
2018/12/20	18	63.66	0	0.00	61.70	18	18,034	0.10%
2018/12/19	22	69.20	3	69.37	68.50	19	17,677	0.11%
2018/12/18	16	71.30	24	70.00	70.00	-8	18,106	-0.04%
2018/12/17	16	70.86	1	69.30	71.00	15	18,198	0.08%
2018/12/14	7	68.91	20	66.40	69.20	-13	18,092	-0.07%
2018/12/13	3	70.20	0	0.00	69.80	3	17,965	0.02%
2018/12/12	34	70.47	2	70.60	69.30	32	17,838	0.18%
2018/12/10	5	70.20	7	70.10	69.60	-2	17,754	-0.01%
2018/12/07	26	74.48	17	73.97	72.70	9	17,516	0.05%
2018/12/06	22	75.17	14	73.10	74.10	8	17,515	0.05%
2018/12/05	0	0.00	10	77.00	78.00	-10	17,395	-0.06%
2018/12/04	51	83.82	51	82.39	82.10	0	17,367	0.00%
2018/12/03	64	86.96	65	86.65	85.20	-1	17,253	-0.01%
2018/11/30	18	84.37	11	84.05	84.50	7	16,574	0.04%
2018/11/29	30	83.91	41	84.09	85.80	-11	16,135	-0.07%
2018/11/28	6	79.35	38	80.63	79.90	-32	15,623	-0.20%
2018/11/27	11	74.37	13	75.26	76.00	-2	15,145	-0.01%
2018/11/26	6	73.18	6	73.98	73.50	0	14,850	0.00%
2018/11/23	36	73.77	26	73.24	72.00	10	14,732	0.07%
2018/11/22	37	76.62	51	76.28	72.80	-14	14,384	-0.10%
2018/11/21	41	74.75	7	75.61	77.50	34	13,991	0.24%
2018/11/19	1	69.30	1	70.00	70.10	0	13,594	0.00%
2018/11/16	0	0.00	1	70.70	69.00	-1	13,591	-0.01%
2018/11/15	0	0.00	11	70.00	70.00	-11	13,639	-0.08%
2018/11/14	15	68.67	0	0.00	68.00	15	13,554	0.11%
2018/11/09	1	66.30	0	0.00	67.50	1	13,312	0.01%
2018/11/08	21	71.05	3	68.43	66.20	18	13,209	0.14%
2018/11/07	2	65.40	4	67.58	69.80	-2	12,822	-0.02%
2018/11/06	7	63.97	9	64.52	63.50	-2	12,780	-0.02%
2018/11/05	0	0.00	2	66.10	67.40	-2	12,809	-0.02%
2018/11/02	15	66.65	6	65.70	66.40	9	12,814	0.07%
2018/11/01	0	0.00	4	63.00	63.30	-4	12,502	-0.03%
2018/10/30	2	52.00	2	52.15	52.40	0	12,483	0.00%
2018/10/25	0	0.00	11	50.51	50.40	-11	12,546	-0.09%
2018/10/24	0	0.00	1	56.30	56.00	-1	12,412	-0.01%
2018/10/23	0	0.00	2	59.00	58.30	-2	12,263	-0.02%
2018/10/22	2	61.85	2	62.15	61.90	0	12,230	0.00%
2018/10/19	1	61.70	1	62.80	61.80	0	12,158	0.00%
2018/10/16	3	65.83	1	65.90	64.00	2	11,921	0.02%
2018/10/11	1	63.50	0	0.00	63.50	1	11,552	0.01%
2018/10/04	1	74.50	0	0.00	75.80	1	10,937	0.01%
2018/10/03	0	0.00	10	75.10	74.90	-10	10,944	-0.09%
2018/10/02	1	79.90	0	0.00	78.50	1	10,874	0.01%
2018/09/28	0	0.00	1	79.80	78.40	-1	11,180	-0.01%
2018/09/27	5	79.56	5	78.40	77.30	0	11,181	0.00%
2018/09/26	11	78.34	10	76.60	79.50	1	11,262	0.01%
2018/09/25	20	82.17	0	0.00	78.10	20	11,179	0.18%
2018/09/21	10	76.02	20	78.18	81.50	-10	10,708	-0.09%
2018/09/20	9	75.86	0	0.00	74.60	9	10,431	0.09%
2018/09/19	2	76.05	3	76.37	74.30	-1	10,444	-0.01%
2018/09/17	6	74.30	4	74.13	74.70	2	10,570	0.02%
2018/09/14	3	67.97	3	70.27	72.10	0	10,320	0.00%
2018/09/13	1	65.70	3	65.97	65.60	-2	10,254	-0.02%
2018/09/10	1	70.70	1	71.60	69.50	0	9,872	0.00%
2018/09/07	1	78.50	0	0.00	77.20	1	9,740	0.01%
2018/08/30	2	87.60	0	0.00	87.50	2	10,763	0.02%
2018/08/29	0	0.00	1	87.00	87.40	-1	11,085	-0.01%
2018/08/28	1	87.10	0	0.00	87.40	1	11,507	0.01%
2018/08/27	3	87.63	2	88.20	88.20	1	11,612	0.01%
2018/08/24	0	0.00	1	83.60	84.50	-1	11,737	-0.01%
2018/08/22	40	83.75	40	84.50	87.30	0	12,328	0.00%
2018/08/17	4	92.33	2	91.00	90.20	2	12,304	0.02%
2018/08/16	0	0.00	2	92.50	92.80	-2	12,390	-0.02%
2018/08/14	1	91.70	1	91.20	91.50	0	12,602	0.00%
2018/08/13	2	88.20	1	84.70	88.40	1	12,638	0.01%
2018/08/08	1	99.80	0	0.00	95.60	1	13,595	0.01%
2018/08/07	0	0.00	1	103.00	102.50	-1	13,996	-0.01%
2018/08/03	0	0.00	4	96.70	97.00	-4	15,125	-0.03%
2018/08/02	4	94.30	2	97.30	92.00	2	15,089	0.01%
2018/08/01	1	102.00	0	0.00	99.20	1	15,010	0.01%
2018/07/20	1	116.00	1	119.00	115.00	0	16,295	0.00%
2018/07/19	5	115.50	6	115.17	115.50	-1	16,418	-0.01%
2018/07/16	1	116.00	1	115.00	116.50	0	16,937	0.00%
2018/07/13	1	114.50	0	0.00	114.50	1	17,483	0.01%
2018/07/11	1	112.00	0	0.00	113.00	1	18,121	0.01%
2018/07/10	1	116.00	1	117.50	115.00	0	18,706	0.00%
2018/07/09	1	112.50	1	116.00	114.00	0	19,373	0.00%
2018/07/05	20	109.95	2	106.75	107.00	18	19,568	0.09%
2018/07/04	0	0.00	18	107.50	107.00	-18	19,769	-0.09%
2018/07/03	37	117.49	0	0.00	115.50	37	20,025	0.18%
2018/07/02	0	0.00	37	118.20	115.50	-37	20,029	-0.18%
2018/06/29	0	0.00	1	122.50	123.00	-1	19,974	-0.01%
2018/06/28	1	124.50	0	0.00	123.00	1	20,003	0.00%
2018/06/27	0	0.00	2	128.00	128.00	-2	20,283	-0.01%
2018/06/25	0	0.00	1	127.00	127.00	-1	20,422	0.00%
2018/06/21	0	0.00	2	128.75	129.00	-2	20,592	-0.01%
2018/06/20	1	121.00	1	122.00	123.00	0	20,819	0.00%
2018/06/19	1	127.00	1	124.00	124.00	0	21,083	0.00%
2018/06/15	0	0.00	1	127.50	128.00	-1	21,343	0.00%
2018/06/13	2	125.50	0	0.00	127.50	2	22,584	0.01%
2018/06/12	2	128.50	1	128.50	128.00	1	22,755	0.00%
2018/06/11	0	0.00	1	126.50	125.50	-1	22,574	0.00%
2018/06/08	4	118.25	35	117.10	120.50	-31	22,440	-0.14%
2018/06/07	0	0.00	3	124.50	125.00	-3	22,077	-0.01%
2018/06/06	2	121.75	7	124.14	128.00	-5	22,058	-0.02%
2018/06/05	8	125.63	10	128.50	122.50	-2	21,956	-0.01%
2018/06/01	4	139.75	9	137.06	137.00	-5	21,474	-0.02%
2018/05/31	28	146.96	12	145.71	141.00	16	21,435	0.07%
2018/05/30	5	144.60	2	143.50	143.00	3	20,992	0.01%
2018/05/29	2	143.00	12	142.88	143.00	-10	20,769	-0.05%
2018/05/28	11	142.64	12	143.50	142.00	-1	20,607	0.00%
2018/05/25	7	140.43	2	140.25	140.00	5	20,488	0.02%
2018/05/24	1	136.50	1	138.00	138.00	0	20,424	0.00%
2018/05/23	1	137.50	11	140.82	137.00	-10	20,377	-0.05%
2018/05/22	3	139.17	1	141.00	136.50	2	20,225	0.01%
2018/05/21	2	139.00	2	141.00	141.00	0	20,225	0.00%
2018/05/18	22	139.70	1	136.50	139.00	21	20,217	0.10%
2018/05/17	12	140.83	5	140.80	136.50	7	20,166	0.03%
2018/05/16	6	145.00	14	146.75	141.50	-8	20,054	-0.04%
2018/05/15	17	144.94	10	145.05	141.00	7	19,651	0.04%
2018/05/14	25	146.40	37	146.70	151.00	-12	19,438	-0.06%
2018/05/11	17	140.12	56	137.71	137.50	-39	18,840	-0.21%
2018/05/10	1	133.50	142	131.36	135.50	-141	18,366	-0.77%	大賣/鉅額交易
2018/05/09	33	133.79	17	135.00	131.00	16	18,655	0.09%
2018/05/08	192	134.90	17	135.29	132.00	175	18,633	0.94%	大買/鉅額交易
2018/05/07	4	132.00	73	131.01	131.00	-69	18,638	-0.37%
2018/05/04	40	128.66	27	127.46	127.00	13	18,647	0.07%
2018/05/03	8	135.88	1	137.00	130.50	7	19,036	0.04%
2018/05/02	1	135.00	1	136.00	134.50	0	19,101	0.00%
2018/04/30	1	131.00	1	129.00	129.00	0	19,276	0.00%
2018/04/27	9	132.94	1	131.50	131.00	8	19,738	0.04%
2018/04/26	52	129.66	16	130.72	128.50	36	20,196	0.18%
2018/04/25	17	125.24	12	124.21	124.00	5	20,437	0.02%
2018/04/24	1	123.50	2	119.50	120.50	-1	20,453	0.00%
2018/04/23	2	135.00	1	128.00	128.00	1	20,274	0.00%
2018/04/19	21	137.81	16	138.19	138.50	5	19,928	0.03%
2018/04/18	7	132.21	2	131.50	133.00	5	19,375	0.03%
2018/04/17	0	0.00	53	137.10	127.50	-53	19,068	-0.28%
2018/04/16	28	133.50	55	134.44	139.00	-27	18,751	-0.14%
2018/04/13	26	127.92	6	126.58	130.00	20	18,183	0.11%
2018/04/12	1	116.00	1	117.00	120.00	0	17,461	0.00%
2018/04/11	36	119.08	7	118.43	116.50	29	17,297	0.17%
2018/04/10	12	116.75	2	116.00	115.50	10	17,082	0.06%
2018/04/09	12	110.58	9	112.17	115.50	3	17,027	0.02%
2018/04/03	3	106.00	0	0.00	105.50	3	16,574	0.02%
2018/03/30	12	109.71	10	109.70	107.50	2	16,426	0.01%
2018/03/29	4	108.00	1	109.00	107.50	3	16,147	0.02%
2018/03/28	0	0.00	2	102.00	102.00	-2	15,663	-0.01%
2018/03/27	2	104.50	214	103.52	104.50	-212	15,543	-1.36%	大賣/鉅額交易
2018/03/26	3	99.97	5	100.60	100.50	-2	15,389	-0.01%
2018/03/23	4	100.48	147	99.97	99.10	-143	15,300	-0.93%	大賣/鉅額交易
2018/03/22	327	108.02	527	108.09	105.50	-200	14,998	-1.33%	大買/大賣/鉅額交易
2018/03/21	523	107.40	81	107.52	107.00	442	14,641	3.02%	大買/鉅額交易
2018/03/20	20	109.88	279	105.85	111.00	-259	14,362	-1.80%	大賣/鉅額交易
2018/03/19	73	106.02	40	107.03	105.50	33	13,950	0.24%
2018/03/16	206	99.53	1	99.90	98.80	205	13,064	1.57%	大買/鉅額交易
2018/03/15	20	95.40	0	0.00	96.10	20	12,772	0.16%
2018/03/14	0	0.00	229	96.61	95.80	-229	12,853	-1.78%	大賣/鉅額交易
2018/03/13	200	98.97	0	0.00	97.20	200	13,013	1.54%	大買/鉅額交易
2018/03/12	164	97.39	17	98.47	97.30	147	13,020	1.13%	大買/鉅額交易
2018/03/09	10	94.80	22	93.91	95.60	-12	12,930	-0.09%
2018/03/08	0	0.00	5	92.40	91.80	-5	12,835	-0.04%
2018/03/07	5	91.40	0	0.00	90.90	5	12,893	0.04%
2018/03/06	1	91.10	1	89.50	91.50	0	13,000	0.00%
2018/03/05	0	0.00	30	87.98	87.50	-30	13,032	-0.23%
2018/03/02	0	0.00	1	88.90	88.90	-1	13,097	-0.01%
2018/02/26	2	91.85	17	92.42	90.80	-15	13,182	-0.11%
2018/02/23	27	93.37	21	94.88	92.30	6	13,170	0.05%
2018/02/22	10	92.71	7	93.60	93.60	3	13,360	0.02%
2018/02/21	45	92.93	1	93.80	93.80	44	13,935	0.32%
2018/02/09	2	88.90	7	89.20	89.00	-5	13,859	-0.04%
2018/02/08	4	93.28	0	0.00	93.70	4	13,774	0.03%
2018/02/07	2	99.30	2	97.40	96.10	0	13,596	0.00%
2018/02/06	0	0.00	9	91.50	92.50	-9	13,462	-0.07%
2018/02/01	4	106.00	4	102.00	102.00	0	13,956	0.00%
2018/01/31	1	98.20	10	98.20	101.50	-9	13,751	-0.07%
2018/01/30	11	101.80	16	99.97	100.50	-5	13,742	-0.04%
2018/01/29	0	0.00	1	98.00	99.50	-1	13,513	-0.01%
2018/01/26	20	102.62	50	103.02	94.40	-30	13,519	-0.22%
2018/01/25	26	99.90	0	0.00	100.00	26	13,241	0.20%
2018/01/24	36	99.94	23	99.02	99.00	13	13,005	0.10%
2018/01/23	1	99.20	1	99.60	97.50	0	12,675	0.00%
2018/01/22	22	92.05	1	91.80	97.60	21	12,323	0.17%
2018/01/19	0	0.00	11	86.97	88.80	-11	12,166	-0.09%
2018/01/18	0	0.00	1	83.30	83.70	-1	11,858	-0.01%
2018/01/16	10	81.80	10	82.37	81.50	0	12,388	0.00%
2018/01/11	0	0.00	2	78.80	79.10	-2	13,565	-0.01%
2018/01/10	0	0.00	495	80.83	79.00	-495	13,939	-3.55%	大賣/鉅額交易
2018/01/09	4	81.63	4	82.40	81.50	0	14,253	0.00%
2018/01/08	0	0.00	1	81.20	81.20	-1	14,810	-0.01%
2018/01/05	1	82.70	3	83.50	81.70	-2	15,666	-0.01%
2018/01/04	4	81.58	3	81.60	81.40	1	16,200	0.01%
2018/01/03	500	78.90	0	0.00	81.60	500	16,207	3.08%	大買/鉅額交易