中美晶 (5483)-日盛-文化券商分點個股進出

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
193.0
漲跌
▼1.0
漲幅
-0.52%
成交量
3,917張
產業
上櫃半導體類股
1579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－日盛-文化券商分點個股進出

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

日盛-文化券商分點個股進出
日盛-文化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
2023/04/07	10	154.50	0	0.00	154.50	10	3,330	0.30%
2023/04/06	1	153.00	0	0.00	152.50	1	3,321	0.03%
2023/03/31	4	157.13	3	158.00	156.00	1	3,311	0.03%
2023/03/29	0	0.00	1	155.00	153.50	-1	3,355	-0.03%
2023/03/28	0	157.50	0	0.00	154.00	0	3,451	0.00%
2023/03/27	2	157.00	4	157.00	157.00	-2	3,461	-0.06%
2023/03/24	0	0.00	4	156.88	156.50	-4	3,506	-0.11%
2023/03/23	0	0.00	2	154.50	155.50	-2	3,508	-0.06%
2023/03/22	2	154.00	0	0.00	154.00	2	3,486	0.06%
2023/03/20	1	152.50	0	0.00	152.00	1	3,439	0.03%
2023/03/17	7	155.07	0	0.00	154.00	7	3,404	0.21%
2023/03/16	0	158.50	0	0.00	159.00	0	3,238	0.00%
2023/03/15	1	158.00	0.4	158.00	157.50	0.6	3,260	0.02%
2023/03/10	3	156.67	0	0.00	156.00	3	3,232	0.09%
2023/02/24	1	160.00	0	0.00	159.00	1	3,199	0.03%
2023/02/21	0	0.00	0.1	162.50	161.50	-0.1	3,301	0.00%
2023/02/15	0	0.00	1	157.50	157.50	-1	3,886	-0.03%
2023/02/10	1	162.00	0	0.00	163.00	1	4,154	0.02%
2023/02/08	0	0.00	0.2	164.50	165.00	-0.2	4,329	0.00%
2023/02/07	0	0.00	1	163.50	163.00	-1	4,319	-0.02%
2023/02/02	0	0.00	0.3	167.31	168.00	-0.3	4,322	-0.01%
2023/01/31	0	0.00	0.3	162.50	162.50	-0.3	4,290	-0.01%
2023/01/11	0	0.00	2	160.75	161.50	-2	4,273	-0.05%
2023/01/10	0	0.00	0.6	155.50	156.50	-0.6	4,166	-0.01%
2022/12/28	0.1	140.00	0	0.00	138.00	0.1	4,519	0.00%
2022/12/19	0.2	152.00	0	0.00	153.50	0.2	5,032	0.00%
2022/12/16	0.1	154.84	0	0.00	153.50	0.1	5,039	0.00%
2022/12/15	0	0.00	1	157.50	158.50	-1	4,993	-0.02%
2022/12/12	0	154.00	0	0.00	153.50	0	5,053	0.00%
2022/12/09	0	156.00	0	0.00	154.50	0	5,071	0.00%
2022/12/07	2.1	156.48	2	154.50	155.00	0.1	5,069	0.00%
2022/12/06	0.1	158.50	0	0.00	158.50	0.1	5,068	0.00%
2022/12/05	0	162.50	0	0.00	162.00	0	5,107	0.00%
2022/12/01	0	0.00	0.1	162.00	161.00	-0.1	5,195	0.00%
2022/11/29	0.1	156.50	0	0.00	156.00	0.1	5,186	0.00%
2022/11/24	0	0.00	4	160.38	160.50	-4	5,219	-0.08%
2022/11/23	0	0.00	1	159.50	159.50	-1	5,266	-0.02%
2022/11/22	4	157.63	2	157.50	158.50	2	5,298	0.04%
2022/11/18	6.1	156.52	7	160.21	156.50	-0.9	5,346	-0.02%
2022/11/17	1.1	159.95	0.1	160.00	162.00	1	5,279	0.02%
2022/11/16	3	159.00	2	161.00	162.00	1	5,259	0.02%
2022/11/15	0	0.00	1.2	160.09	162.00	-1.2	5,155	-0.02%
2022/11/11	0	0.00	4.1	155.91	155.00	-4.1	5,034	-0.08%
2022/11/10	2.1	144.90	1	146.50	147.00	1.1	4,979	0.02%
2022/11/09	0	0.00	3	141.00	142.00	-3	4,940	-0.06%
2022/11/08	2	140.50	14	141.04	139.00	-12	4,940	-0.24%
2022/11/07	5	138.00	5	137.50	137.50	0	4,873	0.00%
2022/11/04	6	129.83	0	0.00	130.50	6	4,890	0.12%
2022/11/03	1	126.00	1	127.00	127.50	0	4,889	0.00%
2022/11/02	4	127.00	0	0.00	127.00	4	4,998	0.08%
2022/11/01	0	0.00	1	125.50	125.50	-1	5,005	-0.02%
2022/10/31	0	0.00	1	123.50	124.00	-1	5,223	-0.02%
2022/10/28	2	121.75	1	123.50	121.50	1	5,237	0.02%
2022/10/24	0	0.00	2.1	126.93	122.00	-2.1	5,200	-0.04%
2022/10/20	0.1	121.00	0	0.00	121.50	0.1	5,159	0.00%
2022/10/18	3	122.50	5	123.20	122.50	-2	5,159	-0.04%
2022/10/17	2	116.75	2	119.00	121.50	0	5,242	0.00%
2022/10/14	0	0.00	1.4	122.43	121.50	-1.4	5,266	-0.03%
2022/10/13	7.2	118.99	3	118.50	117.00	4.2	5,300	0.08%
2022/10/12	1	120.50	2	122.75	123.00	-1	5,252	-0.02%
2022/10/11	2.1	123.24	1	124.50	122.00	1.1	5,282	0.02%
2022/10/07	0.1	132.50	0	0.00	131.00	0.1	5,208	0.00%
2022/10/06	1	134.50	1	136.00	136.50	0	5,207	0.00%
2022/10/05	5	136.10	1	136.50	135.50	4	5,209	0.08%
2022/10/03	12.2	126.99	12	128.42	129.00	0.2	5,154	0.00%
2022/09/30	4	126.00	3	128.17	131.00	1	5,141	0.02%
2022/09/29	6	132.67	6.4	131.86	131.00	-0.4	5,093	-0.01%
2022/09/28	5.3	136.20	0	0.00	132.00	5.3	5,042	0.11%
2022/09/27	1.5	138.81	1	143.50	140.50	0.5	4,938	0.01%
2022/09/26	2	152.50	3	148.50	148.50	-1	4,850	-0.02%
2022/09/23	2	158.00	0	0.00	157.00	2	4,901	0.04%
2022/09/21	0.4	157.86	0	0.00	157.00	0.4	4,917	0.01%
2022/09/13	6	167.00	6.1	169.97	167.00	-0.1	5,132	0.00%
2022/09/12	0	0.00	1	168.00	168.50	-1	5,211	-0.02%
2022/09/08	0	0.00	1	163.50	163.50	-1	5,360	-0.02%
2022/09/07	1	157.50	0	0.00	158.50	1	5,372	0.02%
2022/09/06	0	0.00	0	161.00	163.50	0	5,371	0.00%
2022/09/05	2	162.00	2.3	165.45	162.00	-0.3	5,435	-0.01%
2022/09/02	0	0.00	4	165.63	166.00	-4	5,510	-0.07%
2022/08/31	0.5	167.47	0	0.00	167.50	0.5	5,561	0.01%
2022/08/30	0	167.00	12	166.25	168.00	-12	5,559	-0.22%
2022/08/29	9	160.56	0	0.00	161.00	9	5,496	0.16%
2022/08/26	0	0.00	2	167.75	166.50	-2	5,514	-0.04%
2022/08/25	0	0.00	1	167.50	167.00	-1	5,535	-0.02%
2022/08/24	11	165.86	0	0.00	164.00	11	5,560	0.20%
2022/08/23	0	0.00	7.2	162.62	166.00	-7.2	5,648	-0.13%
2022/08/19	6	166.83	7	166.79	166.00	-1	5,751	-0.02%
2022/08/18	2	168.50	6	167.67	169.00	-4	5,698	-0.07%
2022/08/17	3	167.00	7.2	165.87	167.50	-4.2	5,659	-0.07%
2022/08/16	0	0.00	2	164.50	163.00	-2	5,586	-0.04%
2022/08/15	3	160.83	3	162.00	160.00	0	5,515	0.00%
2022/08/12	0	0.00	2.1	161.24	161.50	-2.1	5,470	-0.04%
2022/08/11	2	161.25	8	162.50	161.00	-6	5,467	-0.11%
2022/08/10	0	0.00	1	157.00	156.50	-1	5,418	-0.02%
2022/08/09	1	155.50	11	155.23	155.50	-10	5,402	-0.19%
2022/08/08	1	149.50	11.1	150.00	151.50	-10.1	5,417	-0.19%
2022/08/05	1	142.50	1	146.00	149.00	0	5,544	0.00%
2022/08/04	2	138.50	0.3	137.50	139.00	1.7	5,368	0.03%
2022/08/01	1	141.00	0	0.00	141.50	1	5,424	0.02%
2022/07/28	0	0.00	1	143.50	142.00	-1	5,588	-0.02%
2022/07/27	0	0.00	29	140.00	143.00	-29	5,713	-0.51%
2022/07/26	4	142.00	3	142.67	141.50	1	5,703	0.02%
2022/07/25	0.1	145.00	0	0.00	145.00	0.1	5,727	0.00%
2022/07/22	2	146.25	3	145.50	146.00	-1	5,808	-0.02%
2022/07/21	9	145.17	1.1	145.45	145.50	7.9	5,817	0.14%
2022/07/20	1	142.00	1	142.00	142.00	0	5,829	0.00%
2022/07/19	1	138.00	0	0.00	139.00	1	5,823	0.02%
2022/07/18	6	142.25	0	0.00	144.50	6	5,848	0.10%
2022/07/15	1	141.50	0	0.00	141.00	1	5,809	0.02%
2022/07/13	0	0.00	1	140.50	138.50	-1	5,750	-0.02%
2022/07/11	1	141.50	1	141.50	141.00	0	5,750	0.00%
2022/07/08	1	141.00	3.1	140.52	140.50	-2.1	5,736	-0.04%
2022/07/07	0.1	138.50	0	0.00	138.50	0.1	5,719	0.00%
2022/07/06	1	132.50	1	133.50	133.00	0	5,828	0.00%
2022/07/05	1	135.00	3	138.50	138.00	-2	5,852	-0.03%
2022/07/04	1	138.50	0	0.00	137.50	1	5,854	0.02%
2022/07/01	9.2	137.38	0	0.00	139.00	9.2	5,867	0.16%
2022/06/30	2	141.00	2	141.25	141.00	0	5,781	0.00%
2022/06/29	1	143.00	0	0.00	145.50	1	5,775	0.02%
2022/06/28	2.1	148.19	0	0.00	146.50	2.1	5,780	0.04%
2022/06/27	0	0.00	2	150.75	152.00	-2	5,782	-0.03%
2022/06/24	0.1	146.00	0	0.00	147.00	0.1	5,751	0.00%
2022/06/23	4	141.00	4	141.50	143.50	0	5,748	0.00%
2022/06/22	0.1	143.50	0	0.00	143.00	0.1	5,747	0.00%
2022/06/20	3	145.17	0	0.00	142.50	3	5,801	0.05%
2022/06/17	8.1	148.39	3	149.67	150.00	5.1	5,724	0.09%
2022/06/16	5	160.90	0	0.00	156.50	5	5,598	0.09%
2022/06/13	5.6	163.05	1	160.00	161.50	4.6	5,805	0.08%
2022/06/10	1	171.00	1	171.00	171.00	0	5,781	0.00%
2022/06/09	0	0.00	2	172.50	173.00	-2	5,831	-0.03%
2022/06/08	1	170.00	0	0.00	170.00	1	5,773	0.02%
2022/06/02	1.1	168.27	0	0.00	170.00	1.1	5,915	0.02%
2022/06/01	2	170.00	6	170.50	169.50	-4	6,035	-0.07%
2022/05/31	0	0.00	3	170.33	172.50	-3	5,993	-0.05%
2022/05/30	7	170.86	10	169.75	170.50	-3	5,949	-0.05%
2022/05/27	0	0.00	2	163.00	162.00	-2	5,795	-0.03%
2022/05/26	1	161.00	0.1	162.00	159.00	0.9	5,807	0.02%
2022/05/25	2	161.50	1	160.50	161.00	1	5,839	0.02%
2022/05/24	4	157.50	1	162.00	156.50	3	5,923	0.05%
2022/05/23	1	163.00	0	0.00	162.50	1	5,895	0.02%
2022/05/20	1.1	162.55	0	0.00	163.50	1.1	5,960	0.02%
2022/05/18	1	166.00	22	164.70	164.50	-21	5,926	-0.35%
2022/05/17	3	161.00	7	161.93	163.50	-4	5,853	-0.07%
2022/05/16	13	158.92	12	160.67	158.50	1	5,876	0.02%
2022/05/13	12	159.67	6	160.00	160.50	6	5,791	0.10%
2022/05/12	1	153.50	1	155.50	152.00	0	5,708	0.00%
2022/05/11	1	156.00	0	0.00	155.00	1	5,794	0.02%
2022/05/09	1	152.50	0	152.50	151.00	1	6,010	0.02%
2022/05/06	2.1	154.52	3	154.83	156.00	-0.9	6,134	-0.01%
2022/05/05	1	157.50	1	159.50	157.50	0	6,353	0.00%
2022/05/04	5.1	153.30	6	154.33	153.00	-0.9	6,409	-0.01%
2022/05/03	0	0.00	1	149.50	149.50	-1	6,360	-0.02%
2022/04/29	1.1	149.07	2	150.75	149.00	-1	6,481	-0.01%
2022/04/28	1.1	147.32	0	0.00	146.50	1.1	6,540	0.02%
2022/04/27	10.1	140.09	3	138.50	145.00	7.1	6,504	0.11%
2022/04/26	1.2	145.81	1	146.00	146.00	0.2	6,482	0.00%
2022/04/25	2.1	147.88	1	150.00	148.00	1.1	6,546	0.02%
2022/04/22	7	154.43	1	153.50	152.50	6	6,512	0.09%
2022/04/21	4	158.38	0	0.00	157.50	4	6,574	0.06%
2022/04/20	3	159.17	0	0.00	156.00	3	6,663	0.05%
2022/04/18	1	155.50	1	156.50	156.50	0	7,026	0.00%
2022/04/15	0.1	158.50	3	157.83	156.00	-2.9	7,085	-0.04%
2022/04/13	1.1	162.05	3	161.17	162.50	-1.9	7,328	-0.03%
2022/04/12	10.1	160.06	20	162.75	159.50	-9.9	7,483	-0.13%
2022/04/11	5	167.40	2	166.50	165.50	3	7,609	0.04%
2022/04/07	22	174.48	2	174.50	171.50	20	7,741	0.26%
2022/04/06	13	171.35	13	171.50	171.50	0	7,763	0.00%
2022/03/31	0	179.50	1	176.00	177.00	-1	7,894	-0.01%
2022/03/30	1.1	178.68	3	180.00	178.50	-1.9	7,942	-0.02%
2022/03/29	0	0.00	5	177.40	176.50	-5	8,113	-0.06%
2022/03/28	0	0.00	1	175.50	176.50	-1	8,132	-0.01%
2022/03/25	1	179.00	0	0.00	179.50	1	8,152	0.01%
2022/03/24	7.1	179.74	6	180.50	183.00	1.1	8,147	0.01%
2022/03/23	2	183.00	1	182.50	182.00	1	8,170	0.01%
2022/03/22	1	180.00	0	0.00	180.00	1	8,237	0.01%
2022/03/21	1	178.50	0	0.00	178.50	1	8,264	0.01%
2022/03/18	2	177.50	3	179.50	177.50	-1	8,286	-0.01%
2022/03/17	9	177.78	2	178.50	180.00	7	8,312	0.08%
2022/03/16	4	170.00	2	171.00	170.50	2	8,352	0.02%
2022/03/15	6.5	165.81	0	0.00	166.00	6.5	8,477	0.08%
2022/03/14	2	173.50	0.5	175.00	173.00	1.5	8,660	0.02%
2022/03/10	1.5	178.67	0	0.00	174.50	1.5	8,672	0.02%
2022/03/09	6	172.00	6	173.00	172.50	0	8,760	0.00%
2022/03/08	1.2	170.29	0	0.00	169.00	1.2	8,757	0.01%
2022/03/07	3.1	171.11	3	171.17	173.00	0.1	8,744	0.00%
2022/03/04	1	182.50	0	0.00	183.00	1	8,684	0.01%
2022/03/03	0	188.00	0	0.00	183.50	0	8,852	0.00%
2022/03/02	5	183.80	0	0.00	185.00	5	8,955	0.06%
2022/03/01	0	185.50	0	0.00	187.00	0	9,107	0.00%
2022/02/25	1	186.00	0	0.00	182.00	1	9,655	0.01%
2022/02/24	3.1	182.06	0	0.00	183.00	3.1	9,843	0.03%
2022/02/22	1	188.50	0	0.00	188.50	1	10,036	0.01%
2022/02/21	1	195.00	0	0.00	194.50	1	10,029	0.01%
2022/02/18	6	192.75	0	0.00	195.00	6	10,098	0.06%
2022/02/17	1	193.00	1	193.50	193.50	0	10,164	0.00%
2022/02/16	1	193.00	0	0.00	192.50	1	10,203	0.01%
2022/02/15	13	194.27	5	196.00	192.50	8	10,212	0.08%
2022/02/14	15.5	195.75	0	0.00	194.00	15.5	10,191	0.15%
2022/02/10	1	204.06	12	201.42	204.00	-11	10,045	-0.11%
2022/02/09	1.1	199.09	0	0.00	198.50	1.1	9,887	0.01%
2022/02/08	1	198.50	0	0.00	200.00	1	9,855	0.01%
2022/02/07	11.4	196.81	0	0.00	199.00	11.4	9,741	0.12%
2022/01/26	2	208.25	1	210.00	209.50	1	9,557	0.01%
2022/01/24	1	213.00	2	213.75	216.00	-1	9,677	-0.01%
2022/01/21	2.2	206.98	0	0.00	205.50	2.2	9,695	0.02%
2022/01/19	0.2	212.75	0	0.00	214.50	0.2	9,518	0.00%
2022/01/18	1	220.00	0	0.00	217.00	1	9,440	0.01%
2022/01/17	23	223.50	24	220.15	223.50	-1	9,339	-0.01%
2022/01/14	2.2	220.14	0	0.00	222.50	2.2	9,318	0.02%
2022/01/12	1	231.00	0.5	236.50	231.00	0.5	9,092	0.01%
2022/01/11	0.3	229.00	0	0.00	225.50	0.3	8,854	0.00%
2022/01/10	1	230.00	0	0.00	233.50	1	8,784	0.01%
2022/01/07	1.3	230.15	0	0.00	235.00	1.3	8,773	0.01%
2022/01/06	0	243.50	0	0.00	242.50	0	8,574	0.00%
2022/01/05	1	246.50	21.1	239.67	247.00	-20.1	8,532	-0.23%
2022/01/04	1	245.50	1.3	246.10	245.00	-0.3	8,353	0.00%
2022/01/03	6	246.75	7.2	233.72	231.50	-1.2	8,080	-0.01%
2021/12/30	1	236.00	0	0.00	236.00	1	7,912	0.01%
2021/12/29	0	0.00	1.1	238.00	236.50	-1.1	7,927	-0.01%
2021/12/28	1.9	236.12	1	238.00	235.00	0.9	7,876	0.01%
2021/12/24	7.6	227.94	4.5	228.93	228.50	3.1	7,779	0.04%
2021/12/23	0	0.00	0.1	229.00	229.00	-0.1	7,737	0.00%
2021/12/22	0.1	218.50	1.5	218.17	218.00	-1.5	7,635	-0.02%
2021/12/21	2	218.00	0	0.00	218.00	2	7,661	0.03%
2021/12/20	6	221.83	2	226.50	219.00	4	7,611	0.05%
2021/12/17	1	225.00	1	224.50	225.00	0	7,574	0.00%
2021/12/16	3	228.50	0	0.00	228.50	3	7,506	0.04%
2021/12/15	0	0.00	0.8	218.50	219.00	-0.8	7,348	-0.01%
2021/12/14	1	217.00	1	219.50	217.00	0	7,303	0.00%
2021/12/13	32	223.23	23	221.00	223.00	9	7,229	0.12%
2021/12/10	0.8	229.00	2	225.50	226.00	-1.2	7,126	-0.02%
2021/12/09	4	221.38	5	221.30	220.50	-1	6,926	-0.01%
2021/12/08	4	216.75	5	218.60	219.00	-1	6,752	-0.01%
2021/12/06	4	212.13	5.1	211.72	212.00	-1.1	6,504	-0.02%
2021/12/03	1	211.50	1	208.50	211.50	0	6,549	0.00%
2021/12/01	0	0.00	1	205.50	206.50	-1	6,555	-0.02%
2021/11/30	1.2	209.00	0	0.00	207.00	1.2	6,532	0.02%
2021/11/29	1	207.50	1.1	199.48	205.00	-0.1	6,545	0.00%
2021/11/25	0	0.00	1	217.00	212.50	-1	6,371	-0.02%
2021/11/24	9	218.44	9	219.94	215.00	0	6,396	0.00%
2021/11/23	0	0.00	9	208.44	207.00	-9	5,993	-0.15%
2021/11/22	9.1	205.71	2	204.50	205.50	7.1	5,969	0.12%
2021/11/18	1	195.00	1	196.50	196.00	0	6,058	0.00%
2021/11/17	1	198.00	1	196.50	198.00	0	6,094	0.00%
2021/11/16	0	0.00	2	197.50	194.50	-2	6,123	-0.03%
2021/11/15	1	193.50	0	0.00	193.50	1	6,196	0.02%
2021/11/12	4	197.38	3	198.50	193.00	1	6,252	0.02%
2021/11/11	1	194.00	5	194.50	193.00	-4	6,248	-0.06%
2021/11/10	2	192.00	1	194.00	194.00	1	6,319	0.02%
2021/11/09	0	0.00	1	194.50	194.50	-1	6,353	-0.02%
2021/11/08	1	193.50	0	0.00	191.50	1	6,364	0.02%
2021/11/03	0	191.00	0	0.00	192.00	0	6,483	0.00%
2021/11/02	2	192.50	6	195.75	191.50	-4	6,617	-0.06%
2021/11/01	1	197.00	2	197.75	197.00	-1	6,518	-0.02%
2021/10/29	26	189.73	24	189.58	189.50	2	6,392	0.03%
2021/10/27	0	0.00	1	182.50	182.50	-1	6,353	-0.02%
2021/10/25	0	176.50	0	0.00	180.50	0	6,532	0.00%
2021/10/20	0	0.00	2	184.00	183.00	-2	6,886	-0.03%
2021/10/19	0	182.50	0	0.00	183.00	0	7,066	0.00%
2021/10/18	1	182.50	0	0.00	179.00	1	7,159	0.01%
2021/10/15	0	0.00	3	182.17	184.00	-3	7,337	-0.04%
2021/10/13	8	179.50	3	179.50	175.00	5	7,552	0.07%
2021/10/12	0.1	178.00	3	178.50	178.00	-2.9	7,673	-0.04%
2021/10/07	3	183.00	2	181.25	181.50	1	8,099	0.01%
2021/10/05	2.1	168.52	0	0.00	176.00	2.1	8,968	0.02%
2021/10/04	1	171.00	1	173.00	172.00	0	9,015	0.00%
2021/10/01	3.1	175.02	1	174.00	175.50	2.1	9,120	0.02%
2021/09/30	0	0.00	1	178.00	181.50	-1	9,188	-0.01%
2021/09/29	2.8	177.52	0	0.00	174.50	2.8	9,180	0.03%
2021/09/28	2	184.25	2	185.25	184.00	0	9,168	0.00%
2021/09/27	1	189.50	0	0.00	187.00	1	9,163	0.01%
2021/09/24	2	190.00	0	0.00	191.00	2	9,278	0.02%
2021/09/23	2	187.25	2	189.00	187.50	0	9,399	0.00%
2021/09/22	0.1	186.00	0	0.00	186.00	0.1	9,675	0.00%
2021/09/17	2	187.50	2	188.50	190.50	0	9,671	0.00%
2021/09/16	3	189.00	3	191.17	189.00	0	9,806	0.00%
2021/09/10	6	193.50	6	190.33	193.50	0	10,554	0.00%
2021/09/09	0	0.00	1	189.50	189.50	-1	10,705	-0.01%
2021/09/08	20.2	185.00	22	184.66	185.00	-1.9	10,742	-0.02%
2021/09/06	0.1	195.00	1	195.00	195.50	-0.9	10,626	-0.01%
2021/08/31	1	190.00	1	190.50	193.00	0	10,880	0.00%
2021/08/30	11.1	194.49	8	193.50	193.50	3.1	10,831	0.03%
2021/08/27	0	0.00	0.5	191.55	190.00	-0.5	10,694	0.00%
2021/08/26	9.6	186.32	4	187.75	187.50	5.6	10,631	0.05%
2021/08/25	2	187.50	2	185.75	191.00	0	10,485	0.00%
2021/08/24	12	173.42	11	173.59	174.00	1	10,262	0.01%
2021/08/23	0	0.00	1.1	170.50	174.00	-1.1	10,224	-0.01%
2021/08/20	0.1	164.00	3.1	161.42	164.00	-3	10,164	-0.03%
2021/08/19	1	163.50	0	0.00	163.50	1	10,107	0.01%
2021/08/18	8	168.50	8	163.00	173.50	0	10,062	0.00%
2021/08/17	1	168.00	0	0.00	166.00	1	10,148	0.01%
2021/08/16	1	168.50	1	171.50	172.50	0	10,093	0.00%
2021/08/13	0.2	174.25	0.7	174.62	172.50	-0.5	10,033	0.00%
2021/08/12	7	179.00	7	178.50	179.00	0	10,040	0.00%
2021/08/11	0.1	180.50	7	182.21	180.00	-6.9	10,077	-0.07%
2021/08/10	2.1	181.98	0.2	182.00	182.00	2	10,147	0.02%
2021/08/09	0.1	190.00	0	0.00	187.00	0.1	10,205	0.00%
2021/08/06	4.2	192.92	2	193.00	193.00	2.2	10,262	0.02%
2021/08/02	7	192.21	6	189.50	192.50	1	10,893	0.01%
2021/07/30	19	189.00	19	191.50	189.00	0	10,992	0.00%
2021/07/29	1	192.00	0	0.00	195.50	1	11,203	0.01%
2021/07/28	0.1	190.00	1	193.50	189.00	-0.9	11,474	-0.01%
2021/07/27	3	209.50	3	204.00	196.50	0	11,612	0.00%
2021/07/23	0.3	208.50	1	219.00	210.00	-0.7	11,876	-0.01%
2021/07/22	1	211.50	0	0.00	212.00	1	11,797	0.01%
2021/07/21	0	0.00	2	216.75	213.00	-2	11,968	-0.02%
2021/07/20	1	212.50	6	213.50	209.00	-5	12,128	-0.04%
2021/07/19	1	215.50	1.5	216.74	216.00	-0.5	12,481	0.00%
2021/07/16	6.2	209.94	5	214.80	217.00	1.2	12,839	0.01%
2021/07/15	3	210.50	1.1	210.65	213.50	1.9	13,757	0.01%
2021/07/14	5	209.90	16	208.75	210.50	-11	14,389	-0.08%
2021/07/13	11	210.95	5.1	216.73	215.50	5.9	14,242	0.04%
2021/07/12	6	200.25	2	199.50	200.50	4	13,477	0.03%
2021/07/09	0	0.00	1	198.50	196.00	-1	13,427	-0.01%
2021/07/08	11	198.64	3	197.67	196.00	8	13,477	0.06%
2021/07/07	0.1	196.00	0	0.00	197.00	0.1	13,466	0.00%
2021/07/05	2	194.50	1	192.50	194.50	1	13,610	0.01%
2021/07/02	1	190.00	1	189.50	189.50	0	13,814	0.00%
2021/07/01	3	189.17	1	188.00	187.00	2	13,871	0.01%
2021/06/30	1	195.00	1	194.50	193.00	0	13,947	0.00%
2021/06/29	0	0.00	2	196.25	192.00	-2	13,885	-0.01%
2021/06/25	2	193.75	0	0.00	191.00	2	13,743	0.01%
2021/06/24	1	193.00	5.1	190.67	194.50	-4.1	13,640	-0.03%
2021/06/23	2	186.00	4.3	187.93	191.50	-2.3	13,369	-0.02%
2021/06/22	1	176.50	1	181.97	177.50	0	13,018	0.00%
2021/06/21	3	178.50	3	178.50	178.00	0	13,002	0.00%
2021/06/18	17.3	184.29	16.4	186.82	183.00	0.9	12,987	0.01%
2021/06/16	0.1	182.50	1	184.00	180.00	-0.9	12,976	-0.01%
2021/06/15	1.3	182.73	1	184.00	182.50	0.3	13,000	0.00%
2021/06/11	1	181.00	1	181.00	182.00	0	13,061	0.00%
2021/06/10	3	182.33	3	182.67	183.00	0	13,107	0.00%
2021/06/09	0	0.00	1.5	178.87	181.00	-1.5	12,969	-0.01%
2021/06/08	4	176.00	2.1	174.55	174.00	1.9	12,752	0.01%
2021/06/07	11.1	172.22	11	169.77	172.00	0.1	12,733	0.00%
2021/06/03	0	0.00	2	170.75	173.00	-2	12,838	-0.02%
2021/06/01	1	169.50	2	167.75	168.00	-1	12,867	-0.01%
2021/05/31	1	167.50	8	168.50	168.50	-7	12,884	-0.05%
2021/05/28	0	0.00	1.7	165.20	165.00	-1.7	12,907	-0.01%
2021/05/27	0	0.00	1	163.50	163.50	-1	12,956	-0.01%
2021/05/26	23.1	162.71	17	163.38	162.00	6.1	13,006	0.05%
2021/05/25	2.7	163.83	4	164.38	164.00	-1.3	13,006	-0.01%
2021/05/24	2	153.00	5	154.50	156.00	-3	13,123	-0.02%
2021/05/21	5	151.50	8	152.50	153.50	-3	13,256	-0.02%
2021/05/20	3	152.00	2	147.50	147.50	1	13,666	0.01%
2021/05/19	28	150.66	26	150.42	150.00	2	13,667	0.01%
2021/05/18	26	152.56	26	148.12	154.50	0	13,701	0.00%
2021/05/17	16	145.38	16	145.13	145.00	0	13,815	0.00%
2021/05/14	5.1	154.25	3.6	155.42	155.00	1.5	13,665	0.01%
2021/05/13	7	154.36	2	156.25	152.00	5	13,578	0.04%
2021/05/12	5	147.00	5	151.20	155.00	0	13,449	0.00%
2021/05/10	1.4	174.71	0	0.00	172.00	1.4	13,061	0.01%
2021/05/07	1	172.50	0	0.00	178.50	1	13,058	0.01%
2021/05/06	10	168.00	11	170.45	172.50	-1	13,022	-0.01%
2021/05/05	1	171.50	12	172.50	170.50	-11	12,783	-0.09%
2021/05/04	4	182.75	6	186.08	183.00	-2	12,559	-0.02%
2021/05/03	11	187.95	1	190.00	183.50	10	12,493	0.08%
2021/04/29	4	198.75	1	199.50	195.50	3	12,639	0.02%
2021/04/28	38	196.22	37	193.62	196.00	1	12,427	0.01%
2021/04/27	26	197.54	28	200.70	197.50	-2	12,426	-0.02%
2021/04/26	11	197.55	20	194.00	200.00	-9	12,255	-0.07%
2021/04/23	4	191.50	5	188.70	192.50	-1	12,017	-0.01%
2021/04/22	30	179.53	33	191.58	179.00	-3	11,844	-0.03%
2021/04/21	39	193.00	35	199.27	190.50	4	11,537	0.03%
2021/04/20	5	182.10	16	187.84	190.00	-11	10,641	-0.10%
2021/04/19	1	171.50	2	173.00	173.00	-1	9,991	-0.01%
2021/04/16	0	0.00	1	170.00	169.50	-1	10,055	-0.01%
2021/04/15	6	167.00	0	0.00	169.00	6	10,170	0.06%
2021/04/14	10	168.00	1	167.00	168.50	9	10,245	0.09%
2021/04/13	3	171.17	1.5	171.00	170.00	1.5	10,377	0.01%
2021/04/12	0	171.00	2	172.00	170.50	-2	10,532	-0.02%
2021/04/09	3	171.83	1.5	172.00	170.00	1.5	10,767	0.01%
2021/04/08	0	0.00	3	176.17	176.00	-3	10,814	-0.03%
2021/04/07	2	173.50	8	174.00	172.50	-6	10,851	-0.06%
2021/04/06	0	170.50	11.1	172.46	174.00	-11.1	11,465	-0.10%
2021/04/01	0	0.00	4	170.13	169.50	-4	11,433	-0.03%
2021/03/31	0	0.00	5	168.90	169.00	-5	11,478	-0.04%
2021/03/30	8	163.63	0.1	165.00	167.50	7.9	11,564	0.07%
2021/03/29	1	162.51	0	0.00	164.00	1	11,816	0.01%
2021/03/26	1	161.00	1	162.00	161.00	0	12,205	0.00%
2021/03/25	1	159.50	1	161.00	160.50	0	12,361	0.00%
2021/03/24	1	161.50	12	164.58	162.00	-11	12,549	-0.09%
2021/03/23	20	165.65	0	0.00	166.00	20	12,740	0.16%
2021/03/22	2	165.00	0	0.00	165.50	2	12,974	0.02%
2021/03/19	1	165.00	2	167.75	168.00	-1	13,214	-0.01%
2021/03/18	0	169.00	2	165.50	167.00	-2	13,270	-0.02%
2021/03/17	0	169.00	2	165.00	165.50	-2	13,845	-0.01%
2021/03/16	2	168.50	1	167.50	168.50	1	14,131	0.01%
2021/03/15	0	0.00	5	165.00	165.50	-5	14,731	-0.03%
2021/03/12	5	164.00	23	163.15	164.00	-18	14,975	-0.12%
2021/03/11	18	160.50	3	161.33	162.50	15	15,371	0.10%
2021/03/10	0	0.00	10	155.95	156.00	-10	15,671	-0.06%
2021/03/09	11	152.36	4	153.25	153.50	7	16,368	0.04%
2021/03/08	1	159.50	0	0.00	157.50	1	16,950	0.01%
2021/03/05	2	161.75	2	161.00	160.00	0	18,104	0.00%
2021/03/04	10	160.65	17	161.21	160.00	-7	18,259	-0.04%
2021/03/03	10	164.00	3	163.00	163.50	7	18,387	0.04%
2021/03/02	3	169.17	1	169.00	166.50	2	18,602	0.01%
2021/02/26	8	166.75	2	166.75	167.00	6	18,790	0.03%
2021/02/25	1.1	171.00	0	0.00	171.00	1.1	19,109	0.01%
2021/02/24	3.1	178.21	3	176.50	170.00	0.1	19,236	0.00%
2021/02/23	0	0.00	1	173.00	172.00	-1	18,979	-0.01%
2021/02/22	6	176.17	22	174.07	175.00	-16	18,860	-0.08%
2021/02/18	0	0.00	4	163.38	164.00	-4	18,916	-0.02%
2021/02/17	1	161.50	5	166.50	161.50	-4	18,922	-0.02%
2021/02/05	1	156.00	0	0.00	155.00	1	18,760	0.01%
2021/02/04	0	0.00	2	156.50	157.00	-2	18,906	-0.01%
2021/02/03	12	155.54	10	157.05	155.50	2	19,198	0.01%
2021/02/02	0	0.00	1	158.50	158.00	-1	19,247	-0.01%
2021/02/01	8	149.38	3	151.50	150.00	5	19,361	0.03%
2021/01/29	6.1	155.87	3	154.50	152.00	3.1	19,472	0.02%
2021/01/28	2	157.75	1	158.00	157.50	1	19,406	0.01%
2021/01/27	1.1	162.45	0	0.00	162.00	1.1	19,456	0.01%
2021/01/26	7	165.50	0	0.00	162.00	7	19,440	0.04%
2021/01/25	5	173.40	4	174.00	170.50	1	19,287	0.01%
2021/01/22	14	168.64	27	168.63	172.00	-13	18,999	-0.07%
2021/01/21	2	160.25	1	161.50	160.00	1	18,678	0.01%
2021/01/20	7	160.00	3	160.50	159.50	4	18,700	0.02%
2021/01/19	1.1	164.09	4.3	164.56	165.00	-3.2	18,666	-0.02%
2021/01/18	6	158.75	7	161.07	163.00	-1	18,622	-0.01%
2021/01/15	14	162.71	7	161.57	161.00	7	18,518	0.04%
2021/01/14	7	167.93	0	0.00	167.50	7	18,227	0.04%
2021/01/13	3	169.17	2	171.00	169.00	1	18,092	0.01%
2021/01/12	3	169.33	0	0.00	168.50	3	17,950	0.02%
2021/01/11	4.5	169.94	8	172.81	174.00	-3.5	17,810	-0.02%
2021/01/08	6.7	169.29	2	170.00	170.00	4.7	17,740	0.03%
2021/01/07	4.2	170.88	2	171.25	172.00	2.2	17,767	0.01%
2021/01/06	7.1	169.51	5	168.40	172.50	2.1	17,705	0.01%
2021/01/05	8.1	171.51	2	172.75	171.00	6.1	17,446	0.03%
2021/01/04	7.1	178.85	4	177.75	177.50	3.1	17,184	0.02%
2020/12/31	3	176.00	4	175.50	177.50	-1	16,868	-0.01%
2020/12/30	4	174.25	2	175.75	175.00	2	16,663	0.01%
2020/12/29	10	175.25	7.2	172.88	171.00	2.9	16,395	0.02%
2020/12/28	4	168.13	0.1	169.00	169.00	3.9	15,706	0.02%
2020/12/25	1	165.00	0	0.00	167.50	1	15,544	0.01%
2020/12/24	1	167.00	0	0.00	165.00	1	15,449	0.01%
2020/12/23	0	0.00	1	166.50	168.00	-1	15,348	-0.01%
2020/12/22	10	166.25	11	166.68	162.50	-1	15,141	-0.01%
2020/12/21	36	160.42	32	160.47	160.50	4	14,756	0.03%
2020/12/18	7	162.64	3	163.33	161.50	4	14,595	0.03%
2020/12/17	33.1	166.61	32.1	167.91	166.50	1.1	14,418	0.01%
2020/12/16	2	167.25	7	168.29	170.00	-5	14,232	-0.04%
2020/12/15	32.1	163.35	30	169.53	163.00	2.1	13,968	0.02%
2020/12/14	0	170.50	2.2	170.68	168.50	-2.2	13,701	-0.02%
2020/12/11	43.2	168.78	40.1	169.72	168.00	3.1	13,705	0.02%
2020/12/10	3	169.50	102	171.98	168.00	-99	13,190	-0.75%	大賣/
2020/12/09	108	174.21	11	171.23	172.00	97	12,823	0.76%	大買/
2020/12/08	26	158.06	32	157.92	159.00	-6	12,171	-0.05%
2020/12/07	17	152.56	12.5	153.04	154.50	4.6	11,949	0.04%
2020/12/04	16	159.38	14.2	159.51	160.00	1.8	11,594	0.02%
2020/12/03	17.1	158.14	18	157.67	160.00	-0.9	11,330	-0.01%
2020/12/02	10	150.95	16	150.72	154.00	-6	10,718	-0.06%
2020/12/01	24	149.48	18	149.31	144.50	6	10,250	0.06%
2020/11/30	0	141.50	4	143.13	143.50	-4	9,258	-0.04%
2020/11/27	3	129.67	2	130.00	130.50	1	9,019	0.01%
2020/11/26	1	128.50	2	128.50	129.00	-1	8,867	-0.01%
2020/11/25	2.4	126.05	3	125.00	122.00	-0.7	8,601	-0.01%
2020/11/24	3.3	124.59	13	124.35	125.00	-9.7	8,371	-0.12%
2020/11/23	1	119.00	3	119.00	120.00	-2	7,990	-0.03%
2020/11/20	0	117.00	0	0.00	116.50	0	7,791	0.00%
2020/11/19	1	116.00	0	0.00	117.00	1	7,773	0.01%
2020/11/18	2	115.50	2	115.50	116.00	0	7,765	0.00%
2020/11/17	28	116.34	27	117.11	115.50	1	7,764	0.01%
2020/11/16	2	115.00	1	115.00	115.00	1	7,533	0.01%
2020/11/12	45	112.49	47	112.09	112.50	-2	7,548	-0.03%
2020/11/11	23	110.33	37	111.82	114.00	-14	7,577	-0.18%
2020/11/09	1	109.50	3	108.50	110.00	-2	7,487	-0.03%
2020/11/06	7	106.43	12	107.33	106.00	-5	7,417	-0.07%
2020/11/05	0	105.50	0	0.00	103.50	0	7,400	0.00%
2020/11/04	1	103.50	2	103.25	103.50	-1	7,491	-0.01%
2020/11/02	1	99.60	1	100.00	99.30	0	7,766	0.00%
2020/10/30	3	100.00	0	0.00	99.60	3	7,843	0.04%
2020/10/29	1	99.60	0	0.00	99.90	1	7,870	0.01%
2020/10/28	0	0.00	22	102.98	101.50	-22	7,984	-0.28%
2020/10/27	5	103.40	0	0.00	104.00	5	8,025	0.06%
2020/10/23	23	102.98	0	0.00	103.00	23	8,305	0.28%
2020/10/16	1	102.00	2	102.50	101.00	-1	9,209	-0.01%
2020/10/15	2	103.00	6	101.75	102.50	-4	9,217	-0.04%
2020/10/14	2	99.55	2	99.50	100.50	0	9,128	0.00%
2020/10/13	2	98.80	2	98.80	99.20	0	9,252	0.00%
2020/10/12	1	99.00	1	98.30	98.00	0	9,314	0.00%
2020/10/07	0	0.00	1	99.10	99.00	-1	9,472	-0.01%
2020/10/06	5	98.44	0	0.00	98.50	5	9,629	0.05%
2020/10/05	1	97.80	0	0.00	97.90	1	9,893	0.01%
2020/09/30	1	96.20	1	96.60	96.80	0	10,071	0.00%
2020/09/29	1	96.80	3	96.53	96.10	-2	10,245	-0.02%
2020/09/28	1	95.50	1	97.80	96.00	0	10,438	0.00%
2020/09/25	3	95.67	5	94.92	94.40	-2	10,471	-0.02%
2020/09/24	2	98.60	1	97.90	97.20	1	10,491	0.01%
2020/09/22	3	98.23	0	0.00	98.50	3	10,541	0.03%
2020/09/21	2	100.75	6	100.33	100.00	-4	10,519	-0.04%
2020/09/18	3	102.50	2	102.50	102.00	1	10,529	0.01%
2020/09/17	1	103.00	0	0.00	103.00	1	10,545	0.01%
2020/09/16	6	104.92	9	104.22	103.00	-3	10,542	-0.03%
2020/09/15	4	101.88	6	102.17	103.00	-2	10,426	-0.02%
2020/09/14	4	100.63	0	0.00	100.50	4	10,339	0.04%
2020/09/11	2	100.75	11	100.50	100.50	-9	10,356	-0.09%
2020/09/10	4	102.13	2	101.50	100.50	2	10,358	0.02%
2020/09/09	3	99.37	4	101.38	102.00	-1	10,349	-0.01%
2020/09/08	7	100.39	6	100.42	100.50	1	10,338	0.01%
2020/09/07	12	101.88	6	101.00	100.00	6	10,388	0.06%
2020/09/04	8	100.45	12	100.45	102.50	-4	10,355	-0.04%
2020/09/03	1	98.70	7	98.99	101.00	-6	10,503	-0.06%
2020/09/02	9	97.40	2	97.90	97.30	7	10,847	0.06%
2020/09/01	3	95.47	1	96.00	96.80	2	10,883	0.02%
2020/08/31	2	96.90	2	96.35	96.40	0	10,959	0.00%
2020/08/28	1	97.10	3	97.03	97.40	-2	11,085	-0.02%
2020/08/27	3	98.60	2	98.20	98.40	1	11,263	0.01%
2020/08/26	1	97.50	9	97.97	97.80	-8	11,264	-0.07%
2020/08/25	8	98.14	2	98.00	97.50	6	11,271	0.05%
2020/08/24	10	97.16	0	0.00	98.00	10	11,270	0.09%
2020/08/21	2	96.30	1	97.20	97.10	1	11,267	0.01%
2020/08/20	9	98.19	11	97.00	95.60	-2	11,224	-0.02%
2020/08/19	2	103.50	4	102.00	101.50	-2	11,038	-0.02%
2020/08/18	3	104.17	2	104.25	104.00	1	11,024	0.01%
2020/08/17	4	104.63	6	104.08	104.00	-2	11,026	-0.02%
2020/08/14	1	102.00	4	103.38	103.50	-3	10,886	-0.03%
2020/08/13	1	103.00	4	102.38	101.00	-3	10,794	-0.03%
2020/08/12	22	102.80	12	103.08	103.00	10	10,709	0.09%
2020/08/11	26	102.63	28	102.79	102.50	-2	10,656	-0.02%
2020/08/10	1	101.50	3	102.17	101.50	-2	10,475	-0.02%
2020/08/07	3	101.67	8	102.06	100.00	-5	10,409	-0.05%
2020/08/05	2	99.75	10	100.35	99.30	-8	10,260	-0.08%
2020/08/04	2	98.20	2	98.40	98.90	0	10,378	0.00%
2020/08/03	1	97.50	0	0.00	97.00	1	10,731	0.01%
2020/07/31	10	97.93	14	98.41	98.00	-4	10,755	-0.04%
2020/07/30	2	94.85	3	95.87	97.80	-1	10,717	-0.01%
2020/07/29	5	94.40	6	94.50	94.50	-1	10,733	-0.01%
2020/07/28	39	95.74	33	96.29	94.50	6	10,724	0.06%
2020/07/27	12	95.94	5	96.66	95.30	7	10,641	0.07%
2020/07/24	10	97.78	2	97.30	96.10	8	10,589	0.08%
2020/07/23	4	100.88	1	100.50	100.00	3	10,450	0.03%
2020/07/22	2	107.50	2	107.00	108.00	0	10,288	0.00%
2020/07/21	4	104.75	5	105.80	106.00	-1	10,074	-0.01%
2020/07/20	0	0.00	1	104.00	103.50	-1	9,894	-0.01%
2020/07/17	1	102.50	8	103.00	103.00	-7	9,830	-0.07%
2020/07/16	7	102.64	25	103.50	102.00	-18	9,847	-0.18%
2020/07/15	4	102.00	30	102.83	101.00	-26	9,773	-0.27%
2020/07/14	6	101.83	23	101.76	101.50	-17	9,928	-0.17%
2020/07/13	47	104.53	73	103.78	104.50	-26	10,021	-0.26%
2020/07/10	5	102.40	116	102.77	102.50	-111	10,149	-1.09%	大賣/鉅額交易
2020/07/09	276	106.90	73	106.28	106.00	203	10,110	2.01%	大買/鉅額交易
2020/07/08	5	102.40	5	102.00	102.50	0	9,882	0.00%
2020/07/07	10	99.63	4	98.78	99.50	6	9,766	0.06%
2020/07/06	4	99.88	7	100.26	100.00	-3	9,890	-0.03%
2020/07/03	0	0.00	6	97.43	97.80	-6	10,061	-0.06%
2020/07/02	9	95.73	5.1	96.16	97.00	3.9	10,263	0.04%
2020/07/01	4	95.58	26	95.22	95.40	-22	10,373	-0.21%
2020/06/30	0	0.00	7	94.30	94.90	-7	10,424	-0.07%
2020/06/29	6	92.70	0	0.00	93.00	6	10,470	0.06%
2020/06/24	4	95.03	1	94.90	94.00	3	10,531	0.03%
2020/06/23	0	0.00	1	94.20	93.90	-1	10,717	-0.01%
2020/06/22	3	93.73	0	0.00	93.10	3	10,897	0.03%
2020/06/19	23	94.00	14	93.96	93.90	9	11,175	0.08%
2020/06/18	1	91.90	1	92.00	92.10	0	11,317	0.00%
2020/06/17	0	0.00	3	92.47	92.40	-3	11,436	-0.03%
2020/06/16	2	91.75	1	91.30	92.10	1	11,637	0.01%
2020/06/15	10	91.01	14	90.73	90.50	-4	11,968	-0.03%
2020/06/12	3	90.20	2	91.05	91.50	1	12,126	0.01%
2020/06/11	12	92.31	23	94.39	91.50	-11	12,253	-0.09%
2020/06/10	3	95.13	2	95.40	95.40	1	12,271	0.01%
2020/06/09	14	95.83	7	94.29	94.20	7	12,514	0.06%
2020/06/08	74	97.86	80	98.30	99.00	-6	12,338	-0.05%
2020/06/05	7	91.83	2	92.30	91.80	5	11,890	0.04%
2020/06/04	2	91.70	5	91.34	91.60	-3	11,991	-0.03%
2020/06/03	2	91.45	2	91.35	91.40	0	12,099	0.00%
2020/06/02	11	91.70	10	91.26	91.50	1	11,996	0.01%
2020/06/01	3	88.97	19	88.89	89.00	-16	11,938	-0.13%
2020/05/29	24	88.12	2	88.10	87.80	22	12,059	0.18%
2020/05/28	3	89.40	1	89.10	89.10	2	12,162	0.02%
2020/05/27	1	89.50	1	88.90	88.70	0	12,309	0.00%
2020/05/26	10	89.70	1	89.40	89.30	9	12,437	0.07%
2020/05/25	4	87.15	4	88.33	89.20	0	12,565	0.00%
2020/05/22	7	89.49	1	89.40	88.30	6	12,598	0.05%
2020/05/21	2	88.75	2	89.20	89.00	0	12,627	0.00%
2020/05/20	3	88.23	2	88.20	88.00	1	12,646	0.01%
2020/05/19	1	89.50	4	89.08	88.50	-3	12,805	-0.02%
2020/05/18	3	87.10	0	0.00	86.80	3	13,041	0.02%
2020/05/15	6	87.55	6	87.53	87.00	0	13,274	0.00%
2020/05/14	1	88.80	1	90.30	88.20	0	13,690	0.00%
2020/05/13	0	0.00	0.2	91.10	91.00	-0.2	13,873	0.00%
2020/05/12	3	91.87	2	92.60	90.90	1	13,837	0.01%
2020/05/11	9	92.19	6	92.12	92.20	3	13,890	0.02%
2020/05/08	5	91.34	22	91.35	90.60	-17	13,690	-0.12%
2020/05/07	7	88.00	10	87.79	87.10	-3	13,381	-0.02%
2020/05/06	4	87.78	7	87.44	87.20	-3	13,392	-0.02%
2020/05/05	9	88.16	101	87.55	88.50	-92	13,445	-0.68%	大賣/
2020/05/04	4	86.83	5	87.14	86.90	-1	13,527	-0.01%
2020/04/30	105	89.06	8	88.91	89.10	97	13,575	0.71%	大買/
2020/04/29	1	86.60	5	86.96	87.00	-4	13,527	-0.03%
2020/04/28	5	87.04	2	87.05	86.50	3	13,593	0.02%
2020/04/27	5	86.14	1	86.20	86.20	4	13,814	0.03%
2020/04/23	1	85.80	0	0.00	85.20	1	14,143	0.01%
2020/04/22	0	0.00	1	84.80	85.10	-1	14,263	-0.01%
2020/04/21	6	86.37	3	88.37	84.40	3	14,573	0.02%
2020/04/20	2	87.20	5	88.44	87.50	-3	14,549	-0.02%
2020/04/17	4	86.63	1	86.40	86.40	3	14,507	0.02%
2020/04/16	9	87.86	6	88.30	88.00	3	14,323	0.02%
2020/04/15	8	86.85	12	88.60	88.60	-4	14,254	-0.03%
2020/04/14	2	85.85	3	85.83	86.00	-1	14,050	-0.01%
2020/04/13	2	84.75	1	85.40	84.50	1	14,051	0.01%
2020/04/10	1	85.30	4.1	85.85	86.00	-3.1	14,058	-0.02%
2020/04/09	23	86.38	14	86.38	84.30	9	14,202	0.06%
2020/04/08	4	86.23	3	85.50	86.90	1	14,166	0.01%
2020/04/07	8	81.64	2	82.10	82.90	6	13,825	0.04%
2020/04/06	0	0.00	6	79.63	80.00	-6	13,642	-0.04%
2020/04/01	7	76.96	2	77.45	77.20	5	13,501	0.04%
2020/03/31	3	79.07	1	78.60	78.20	2	13,445	0.01%
2020/03/30	3	77.13	2	77.55	79.10	1	14,004	0.01%
2020/03/27	4	81.38	10	80.83	79.60	-6	13,950	-0.04%
2020/03/26	31	79.99	30	77.57	80.30	1	13,817	0.01%
2020/03/25	6	80.05	11	80.31	78.70	-5	13,737	-0.04%
2020/03/24	13	76.95	2	78.00	75.70	11	13,481	0.08%
2020/03/23	6	75.40	2	75.50	73.60	4	13,586	0.03%
2020/03/20	2	80.40	4	81.13	80.60	-2	13,512	-0.01%
2020/03/19	0	0.00	6	80.02	75.80	-6	13,392	-0.04%
2020/03/18	2	85.50	2	86.40	84.20	0	13,093	0.00%
2020/03/17	3	85.73	1	86.30	84.20	2	13,013	0.02%
2020/03/16	52.1	86.93	56	90.78	86.50	-3.9	12,937	-0.03%
2020/03/13	3	90.77	2	87.20	91.70	1	12,861	0.01%
2020/03/12	7	94.56	4	93.58	94.00	3	12,576	0.02%
2020/03/11	0	0.00	3	101.33	98.50	-3	12,749	-0.02%
2020/03/10	4	98.78	0	0.00	102.00	4	13,169	0.03%
2020/03/09	14	100.94	0	0.00	98.30	14	13,222	0.11%
2020/03/06	1	106.00	0	0.00	106.00	1	13,026	0.01%
2020/03/02	0	0.00	1	101.50	108.50	-1	12,578	-0.01%
2020/02/27	2	106.00	5	105.00	105.00	-3	12,499	-0.02%
2020/02/26	0	0.00	5	109.20	108.50	-5	12,399	-0.04%
2020/02/25	0	0.00	2	112.50	113.00	-2	12,235	-0.02%
2020/02/24	2	113.00	1	114.00	112.50	1	12,185	0.01%
2020/02/21	1	116.00	1	114.50	116.50	0	12,075	0.00%
2020/02/20	0	0.00	17	116.47	117.00	-17	12,027	-0.14%
2020/02/19	23	115.37	5	113.20	116.00	18	11,823	0.15%
2020/02/18	47	110.56	74	112.04	110.50	-27	11,515	-0.23%
2020/02/17	18	110.72	10	112.55	113.00	8	11,278	0.07%
2020/02/14	14	105.61	0	0.00	108.00	14	10,837	0.13%
2020/02/13	2	104.25	14	103.39	102.00	-12	10,571	-0.11%
2020/02/12	16	104.31	6	104.67	103.50	10	10,678	0.09%
2020/02/11	0	0.00	1	102.00	103.00	-1	10,836	-0.01%
2020/02/10	7	100.64	2	102.00	101.00	5	10,898	0.05%
2020/02/07	2	102.75	0	0.00	103.00	2	10,875	0.02%
2020/02/06	2	104.25	0	0.00	103.50	2	11,007	0.02%
2020/02/05	2	103.75	8	102.69	102.00	-6	10,999	-0.05%
2020/02/04	6	98.87	6	99.55	101.00	0	10,844	0.00%
2020/02/03	3	96.90	30	94.15	98.20	-27	10,802	-0.25%
2020/01/31	0	0.00	4	99.13	98.20	-4	10,721	-0.04%
2020/01/30	30	98.84	6	98.38	96.30	24	10,834	0.22%
2020/01/20	3	106.67	4	107.38	107.00	-1	10,654	-0.01%
2020/01/17	2	104.75	3	106.50	105.00	-1	10,615	-0.01%
2020/01/16	18	103.28	0	0.00	104.50	18	10,371	0.17%
2020/01/15	7	101.86	13	102.19	102.00	-6	10,274	-0.06%
2020/01/14	4	99.58	8	99.51	99.00	-4	10,037	-0.04%
2020/01/13	1	97.60	0	0.00	98.40	1	10,064	0.01%
2020/01/10	1	96.50	0	0.00	96.50	1	10,379	0.01%
2020/01/08	1	95.40	0	0.00	94.30	1	10,582	0.01%
2020/01/07	2	96.10	1	96.70	94.50	1	10,940	0.01%
2020/01/06	3	97.90	6	97.40	97.00	-3	11,240	-0.03%
2020/01/03	4	101.85	0	0.00	100.50	4	11,207	0.04%
2020/01/02	3	102.00	8	103.06	103.00	-5	11,089	-0.05%
2019/12/31	2	99.65	0	0.00	99.40	2	10,868	0.02%
2019/12/30	2	101.75	5	100.20	100.00	-3	10,903	-0.03%
2019/12/27	9	102.61	3	101.50	101.00	6	10,860	0.06%
2019/12/26	13	101.96	70	101.61	101.50	-57	10,872	-0.52%
2019/12/25	75	103.71	18	102.69	101.50	57	10,938	0.52%
2019/12/24	2	99.00	2	98.55	99.00	0	10,393	0.00%
2019/12/23	14	99.38	14	98.56	98.00	0	10,502	0.00%
2019/12/18	35	98.27	38	98.34	96.80	-3	10,922	-0.03%
2019/12/17	1	97.00	0	0.00	97.00	1	10,619	0.01%
2019/12/16	2	96.90	6	96.13	96.50	-4	10,560	-0.04%
2019/12/13	0	0.00	3	94.70	94.90	-3	10,457	-0.03%
2019/12/12	1	95.50	7	96.07	94.50	-6	10,397	-0.06%
2019/12/11	8	94.63	0	0.00	94.20	8	10,307	0.08%
2019/12/10	4	96.08	26	95.65	96.80	-22	10,287	-0.21%
2019/12/06	11	98.02	32	96.08	96.70	-21	10,146	-0.21%
2019/12/05	71	94.80	29	94.24	96.50	42	9,750	0.43%
2019/12/04	19	90.07	16	89.63	90.50	3	9,211	0.03%
2019/11/28	1	86.40	0	0.00	86.40	1	9,051	0.01%
2019/11/27	1	86.50	10	86.48	86.60	-9	9,125	-0.10%
2019/11/26	9	85.79	1	85.60	85.50	8	9,136	0.09%
2019/11/25	2	86.20	0	0.00	86.50	2	9,085	0.02%
2019/11/22	2	87.30	3	87.50	87.10	-1	9,060	-0.01%
2019/11/19	0	0.00	1	86.70	87.30	-1	9,219	-0.01%
2019/11/15	3	89.10	0	0.00	87.80	3	9,208	0.03%
2019/11/13	0	0.00	1	88.20	88.40	-1	9,314	-0.01%
2019/11/12	0	0.00	2	87.60	87.50	-2	9,337	-0.02%
2019/11/11	7	85.20	1	85.90	86.20	6	9,336	0.06%
2019/11/08	5	88.96	200	89.54	88.00	-195	9,198	-2.12%	大賣/鉅額交易
2019/11/07	1	93.10	0	0.00	93.60	1	8,931	0.01%
2019/11/06	0	0.00	1	97.70	95.90	-1	8,881	-0.01%
2019/11/05	1	97.10	4	96.45	98.00	-3	8,856	-0.03%
2019/11/04	2	93.30	3	94.13	95.20	-1	8,702	-0.01%
2019/11/01	1	92.30	1	92.00	92.30	0	8,580	0.00%
2019/10/30	1	93.80	0	0.00	94.20	1	8,573	0.01%
2019/10/29	5	95.36	8	94.98	94.50	-3	8,572	-0.03%
2019/10/25	22	93.40	1	94.20	92.90	21	8,395	0.25%
2019/10/23	2	91.85	1	91.90	91.90	1	8,312	0.01%
2019/10/22	1	93.30	1	92.80	93.10	0	8,303	0.00%
2019/10/21	4	92.03	3	92.73	92.90	1	8,247	0.01%
2019/10/18	21	93.90	11	92.83	91.20	10	8,137	0.12%
2019/10/17	4	89.93	5	90.40	91.10	-1	7,788	-0.01%
2019/10/16	2	91.40	7	89.44	89.00	-5	7,667	-0.07%
2019/10/15	18	91.12	4	90.45	89.20	14	7,584	0.18%
2019/10/14	81	88.80	27	88.83	89.30	54	7,306	0.74%
2019/10/09	3	83.20	13	83.52	83.50	-10	6,965	-0.14%
2019/10/08	4	84.80	1	83.60	83.80	3	7,069	0.04%
2019/10/04	3	85.47	3	85.53	85.00	0	7,053	0.00%
2019/10/03	30	86.03	1	85.10	86.20	29	7,094	0.41%
2019/10/01	13	83.30	2	84.15	85.50	11	7,054	0.16%
2019/09/27	2.2	82.70	1	83.00	82.20	1.2	6,981	0.02%
2019/09/26	26	85.00	1	84.70	82.70	25	7,004	0.36%
2019/09/25	39	84.16	13	83.81	83.90	26	7,102	0.37%
2019/09/24	5	83.88	13	83.30	83.70	-8	7,306	-0.11%
2019/09/23	0	0.00	2	80.30	81.20	-2	7,012	-0.03%
2019/09/20	2	78.10	2	76.95	78.50	0	7,226	0.00%
2019/09/19	0	0.00	1	77.50	76.90	-1	7,288	-0.01%
2019/09/18	15	76.35	13	76.80	76.30	2	7,461	0.03%
2019/09/16	0	0.00	1	77.50	76.70	-1	7,591	-0.01%
2019/09/12	4	76.65	1	77.00	77.20	3	7,719	0.04%
2019/09/11	1	74.40	0	0.00	74.30	1	7,775	0.01%
2019/09/09	0	0.00	1	76.20	75.80	-1	8,214	-0.01%
2019/09/06	0	0.00	2	76.75	76.20	-2	8,568	-0.02%
2019/09/05	12	76.72	0	0.00	76.00	12	8,781	0.14%
2019/09/04	1	76.40	0	0.00	76.20	1	9,001	0.01%
2019/09/02	2	74.80	0	0.00	75.00	2	9,131	0.02%
2019/08/30	2	75.25	4	75.18	74.20	-2	9,298	-0.02%
2019/08/29	1	73.30	1	74.20	74.60	0	9,377	0.00%
2019/08/28	3	74.43	3	73.93	73.50	0	9,430	0.00%
2019/08/26	3	74.30	4	73.70	74.10	-1	9,586	-0.01%
2019/08/22	1	78.20	0	0.00	77.90	1	9,722	0.01%
2019/08/21	0	0.00	1	79.70	79.30	-1	9,935	-0.01%
2019/08/19	3	79.40	0	0.00	81.20	3	10,388	0.03%
2019/08/16	1	78.60	0	0.00	78.00	1	10,583	0.01%
2019/08/15	2	78.45	0	0.00	77.60	2	10,991	0.02%
2019/08/13	1	81.50	0	0.00	81.00	1	11,418	0.01%
2019/08/07	12	80.50	12	82.30	80.50	0	12,557	0.00%
2019/08/06	2	79.95	18	77.90	82.30	-16	13,207	-0.12%
2019/08/01	14	85.76	0	0.00	85.50	14	14,369	0.10%
2019/07/31	1	83.20	7	83.04	86.00	-6	14,460	-0.04%
2019/07/30	0	0.00	3	83.30	83.50	-3	14,407	-0.02%
2019/07/29	4	87.20	0	0.00	86.30	4	14,303	0.03%
2019/07/26	2	87.90	0	0.00	88.00	2	14,319	0.01%
2019/07/25	1	87.80	2	87.80	88.40	-1	14,315	-0.01%
2019/07/24	6	87.48	0	0.00	86.90	6	14,296	0.04%
2019/07/23	1	85.90	0	0.00	86.90	1	14,345	0.01%
2019/07/19	1	87.70	13	88.00	88.00	-12	14,327	-0.08%
2019/07/17	0	0.00	1	90.10	89.90	-1	14,406	-0.01%
2019/07/16	3	90.40	5	90.40	90.40	-2	14,443	-0.01%
2019/07/15	3	89.17	6	89.30	89.90	-3	14,399	-0.02%
2019/07/12	16	88.75	2	88.70	87.90	14	14,471	0.10%
2019/07/11	10	87.00	0	0.00	87.30	10	14,373	0.07%
2019/07/09	2	87.35	45	86.07	85.70	-43	14,289	-0.30%
2019/07/08	1	87.40	5	87.42	87.50	-4	14,264	-0.03%
2019/07/05	1	86.70	0	0.00	87.30	1	14,345	0.01%
2019/07/04	3	85.73	0	0.00	85.80	3	14,340	0.02%
2019/07/03	5	86.92	0	0.00	85.90	5	14,760	0.03%
2019/07/02	2	86.70	4	86.48	87.60	-2	14,660	-0.01%
2019/07/01	3	84.10	46	84.67	85.90	-43	14,475	-0.30%
2019/06/27	17	79.92	5	80.52	80.50	12	14,223	0.08%
2019/06/26	4	80.00	1	80.70	81.40	3	13,871	0.02%
2019/06/25	7	81.27	0	0.00	80.40	7	13,831	0.05%
2019/06/24	0	0.00	3	82.67	83.00	-3	13,652	-0.02%
2019/06/21	3	82.07	0	0.00	81.60	3	13,619	0.02%
2019/06/20	0	0.00	2	83.50	82.70	-2	13,550	-0.01%
2019/06/19	3	82.27	3	82.67	82.50	0	13,490	0.00%
2019/06/18	6	83.33	12	82.16	81.70	-6	13,372	-0.04%
2019/06/17	11	83.30	1	84.20	84.20	10	13,326	0.08%
2019/06/14	5	82.32	4	83.25	82.10	1	13,108	0.01%
2019/06/13	0	0.00	6	80.30	81.50	-6	12,776	-0.05%
2019/06/12	25	80.06	8	80.20	78.80	17	12,622	0.13%
2019/06/10	3	76.07	1	76.50	76.80	2	12,428	0.02%
2019/06/06	6	74.70	0	0.00	74.50	6	12,369	0.05%
2019/06/05	4	77.90	1	79.70	77.90	3	12,215	0.02%
2019/06/03	3	77.70	0	0.00	77.50	3	12,334	0.02%
2019/05/31	6	78.08	7	78.77	78.90	-1	12,294	-0.01%
2019/05/30	1	76.90	0	0.00	77.30	1	12,162	0.01%
2019/05/29	3	77.40	1	77.20	77.20	2	12,097	0.02%
2019/05/28	6	78.42	0	0.00	78.20	6	12,127	0.05%
2019/05/24	0	0.00	2	81.30	80.90	-2	11,956	-0.02%
2019/05/23	3	79.07	1	79.90	81.20	2	11,812	0.02%
2019/05/22	5	80.42	11	81.58	79.10	-6	11,547	-0.05%
2019/05/21	2	78.30	3	78.20	78.90	-1	11,219	-0.01%
2019/05/20	6	77.78	5	77.38	77.00	1	11,084	0.01%
2019/05/17	8	80.09	115	81.20	80.10	-107	10,837	-0.99%	大賣/鉅額交易
2019/05/16	13	78.43	4	79.20	78.10	9	10,412	0.09%
2019/05/15	13	78.10	13	78.80	78.10	0	10,471	0.00%
2019/05/14	208	77.53	106	78.36	78.00	102	10,559	0.97%	大買/大賣/鉅額交易
2019/05/13	2	73.60	112	72.83	75.70	-110	10,001	-1.10%	大賣/鉅額交易
2019/05/10	118	72.80	55	71.94	72.80	63	9,585	0.66%	大買/
2019/05/09	0	0.00	1	68.60	68.20	-1	8,933	-0.01%
2019/05/08	0	0.00	2	68.70	69.30	-2	8,874	-0.02%
2019/05/07	2	67.90	1	68.00	67.70	1	8,904	0.01%
2019/05/06	2	66.50	1	66.50	67.30	1	9,224	0.01%
2019/05/03	1	68.40	0	0.00	68.20	1	9,229	0.01%
2019/05/02	0	0.00	0.1	67.40	67.30	-0.1	9,228	0.00%
2019/04/30	50	66.08	0	0.00	66.80	50	9,352	0.53%
2019/04/29	1	66.90	50	66.90	67.00	-49	9,419	-0.52%
2019/04/26	23	69.50	11	70.24	69.50	12	9,474	0.13%
2019/04/24	1	70.60	0	0.00	70.30	1	9,697	0.01%
2019/04/22	0	0.00	2	72.30	70.50	-2	9,950	-0.02%
2019/04/19	0	0.00	16	69.81	70.60	-16	9,991	-0.16%
2019/04/18	22	71.33	25	68.66	68.60	-3	10,232	-0.03%
2019/04/17	17	69.63	0	0.00	69.10	17	10,246	0.17%
2019/04/16	1	68.00	0	0.00	69.30	1	10,261	0.01%
2019/04/15	10	68.60	10	68.30	68.30	0	10,465	0.00%
2019/04/11	1	69.20	0	0.00	68.80	1	10,854	0.01%
2019/04/10	1	71.30	50	70.80	71.40	-49	10,908	-0.45%
2019/04/09	68	72.40	19	72.23	71.80	49	10,984	0.45%
2019/04/08	10	68.60	1	68.80	68.60	9	10,831	0.08%
2019/04/03	3	67.80	0	0.00	67.80	3	10,997	0.03%
2019/04/02	1	68.50	0	0.00	68.40	1	11,241	0.01%
2019/04/01	5	68.20	0	0.00	68.20	5	11,713	0.04%
2019/03/28	2	66.60	0	0.00	66.60	2	12,023	0.02%
2019/03/27	3	67.00	0	0.00	66.90	3	12,525	0.02%
2019/03/25	6	66.77	1	66.60	66.60	5	12,950	0.04%
2019/03/22	1	69.20	0	0.00	68.20	1	13,122	0.01%
2019/03/21	10	68.50	4	68.45	68.40	6	13,349	0.04%
2019/03/20	0	0.00	2	68.00	67.80	-2	13,583	-0.01%
2019/03/19	1	66.50	0	0.00	66.80	1	13,849	0.01%
2019/03/18	3	65.00	0	0.00	65.70	3	13,975	0.02%
2019/03/13	2	65.40	0	0.00	65.70	2	14,874	0.01%
2019/03/08	8	65.64	7	65.41	65.10	1	15,954	0.01%
2019/03/07	1	67.70	1	70.40	67.90	0	16,140	0.00%
2019/03/06	1	71.20	0	0.00	70.30	1	16,581	0.01%
2019/03/05	0	0.00	1	70.60	70.60	-1	17,126	-0.01%
2019/03/04	1	70.80	0	0.00	70.50	1	17,429	0.01%
2019/02/27	12	71.46	18	71.27	71.40	-6	17,569	-0.03%
2019/02/26	13	72.70	21	72.55	72.60	-8	17,810	-0.04%
2019/02/22	3	71.33	6	71.72	70.10	-3	18,343	-0.02%
2019/02/20	5	71.80	0	0.00	71.10	5	18,314	0.03%
2019/02/19	2	71.20	0	0.00	72.00	2	18,362	0.01%
2019/02/15	1	70.90	1	71.80	70.50	0	18,677	0.00%
2019/02/14	34	73.04	24	74.02	72.80	10	18,739	0.05%
2019/02/13	6	72.22	18	73.14	74.30	-12	18,546	-0.06%
2019/02/12	1	66.90	12	67.81	67.60	-11	18,191	-0.06%
2019/02/11	10	66.10	4	65.43	65.60	6	18,539	0.03%
2019/01/30	1	66.00	7	65.89	64.50	-6	18,765	-0.03%
2019/01/28	21	65.15	1	64.90	65.50	20	18,875	0.11%
2019/01/25	11	64.56	9	64.99	64.40	2	19,217	0.01%
2019/01/24	0	0.00	1	63.10	62.50	-1	19,111	-0.01%
2019/01/23	2	61.85	2	62.30	63.10	0	19,101	0.00%
2019/01/22	3	63.27	2	62.40	62.00	1	19,326	0.01%
2019/01/21	6	63.98	3	63.67	63.70	3	19,436	0.02%
2019/01/18	2	64.00	2	63.80	64.30	0	19,565	0.00%
2019/01/16	0	0.00	1	64.90	64.90	-1	19,722	-0.01%
2019/01/15	2	61.50	1	61.70	62.90	1	19,591	0.01%
2019/01/14	21	61.00	26	60.63	61.40	-5	19,557	-0.03%
2019/01/11	7	64.37	5	63.82	63.30	2	19,391	0.01%
2019/01/10	15	64.59	7	64.23	64.00	8	19,377	0.04%
2019/01/09	5	62.78	13	63.11	62.60	-8	19,169	-0.04%
2019/01/07	3	63.73	14	64.04	63.20	-11	19,279	-0.06%
2019/01/04	15	59.55	13	61.45	62.90	2	19,258	0.01%
2019/01/03	5	62.22	21	62.73	61.60	-16	19,106	-0.08%
2019/01/02	11	62.04	31	62.58	62.80	-20	19,093	-0.10%
2018/12/28	13	61.34	36	61.31	61.20	-23	19,120	-0.12%
2018/12/27	24	61.22	13	61.13	61.20	11	19,189	0.06%
2018/12/26	8	60.03	9	60.91	58.50	-1	18,918	-0.01%
2018/12/25	67	57.46	12	58.28	60.80	55	18,881	0.29%
2018/12/24	29	59.81	12	60.78	60.00	17	18,659	0.09%
2018/12/22	2	61.75	4	61.63	63.50	-2	18,227	-0.01%
2018/12/21	15	60.99	19	62.69	63.40	-4	18,292	-0.02%
2018/12/20	54	62.96	22	63.20	61.70	32	18,034	0.18%
2018/12/19	3	68.53	4	69.60	68.50	-1	17,677	-0.01%
2018/12/18	6	71.00	3	71.13	70.00	3	18,106	0.02%
2018/12/17	1	71.00	5	70.60	71.00	-4	18,198	-0.02%
2018/12/14	87	68.32	90	67.44	69.20	-3	18,092	-0.02%
2018/12/13	10	69.23	3	69.63	69.80	7	17,965	0.04%
2018/12/12	4	70.33	7	69.96	69.30	-3	17,838	-0.02%
2018/12/11	17	69.71	14	68.97	68.60	3	17,780	0.02%
2018/12/10	17	70.12	12	70.18	69.60	5	17,754	0.03%
2018/12/07	1	74.10	1	76.40	72.70	0	17,516	0.00%
2018/12/06	21	74.16	6	75.98	74.10	15	17,515	0.09%
2018/12/05	3	79.00	42	78.70	78.00	-39	17,395	-0.22%
2018/12/04	15	83.11	4	83.15	82.10	11	17,367	0.06%
2018/12/03	6	86.28	6	86.33	85.20	0	17,253	0.00%
2018/11/30	6	84.22	2	84.50	84.50	4	16,574	0.02%
2018/11/29	34	85.31	87	82.36	85.80	-53	16,135	-0.33%
2018/11/28	96	80.13	39	79.64	79.90	57	15,623	0.36%
2018/11/27	8	75.78	7	75.61	76.00	1	15,145	0.01%
2018/11/26	0	0.00	1	73.60	73.50	-1	14,850	-0.01%
2018/11/23	16	73.97	9	74.49	72.00	7	14,732	0.05%
2018/11/22	5	74.14	59	75.83	72.80	-54	14,384	-0.38%
2018/11/21	75	76.47	18	76.02	77.50	57	13,991	0.41%
2018/11/20	0	0.00	2	70.30	70.50	-2	13,555	-0.01%
2018/11/19	1	70.10	1	69.40	70.10	0	13,594	0.00%
2018/11/16	2	70.70	4	69.85	69.00	-2	13,591	-0.01%
2018/11/15	12	69.40	17	68.58	70.00	-5	13,639	-0.04%
2018/11/14	18	69.16	6	69.35	68.00	12	13,554	0.09%
2018/11/12	0	0.00	13	67.30	69.00	-13	13,388	-0.10%
2018/11/09	3	67.50	10	66.79	67.50	-7	13,312	-0.05%
2018/11/08	25	68.69	57	70.67	66.20	-32	13,209	-0.24%
2018/11/07	42	68.88	17	67.98	69.80	25	12,822	0.19%
2018/11/06	9	64.70	17	65.71	63.50	-8	12,780	-0.06%
2018/11/05	19	66.78	9	67.03	67.40	10	12,809	0.08%
2018/11/02	13	66.50	11	66.85	66.40	2	12,814	0.02%
2018/11/01	1	61.10	27	62.26	63.30	-26	12,502	-0.21%
2018/10/31	0	0.00	5	57.60	57.60	-5	12,443	-0.04%
2018/10/30	8	51.30	2	51.60	52.40	6	12,483	0.05%
2018/10/29	2	49.65	4	50.18	51.80	-2	12,405	-0.02%
2018/10/26	12	48.83	11	48.64	47.10	1	12,467	0.01%
2018/10/25	43	52.42	10	52.29	50.40	33	12,546	0.26%
2018/10/24	62	56.66	57	56.37	56.00	5	12,412	0.04%
2018/10/23	2	58.65	2	60.50	58.30	0	12,263	0.00%
2018/10/22	6	60.42	6	60.35	61.90	0	12,230	0.00%
2018/10/19	8	62.11	2	61.80	61.80	6	12,158	0.05%
2018/10/18	0	0.00	1	66.30	65.30	-1	12,057	-0.01%
2018/10/17	4	65.40	4	65.15	65.20	0	11,952	0.00%
2018/10/16	8.8	64.95	34	65.67	64.00	-25.2	11,921	-0.21%
2018/10/15	5	63.30	14	63.27	63.10	-9	11,781	-0.08%
2018/10/12	1	62.80	5	62.96	64.10	-4	11,722	-0.03%
2018/10/11	16	63.82	5	63.50	63.50	11	11,552	0.10%
2018/10/09	3	69.63	5	69.46	70.50	-2	11,443	-0.02%
2018/10/08	9	67.81	14	67.55	68.00	-5	11,287	-0.04%
2018/10/05	7	71.36	0	0.00	70.00	7	11,098	0.06%
2018/10/04	12	75.03	6	75.03	75.80	6	10,937	0.05%
2018/10/03	0	0.00	26	75.51	74.90	-26	10,944	-0.24%
2018/10/02	7	80.03	0	0.00	78.50	7	10,874	0.06%
2018/09/28	3	79.30	3	77.90	78.40	0	11,180	0.00%
2018/09/27	5	78.38	3	78.77	77.30	2	11,181	0.02%
2018/09/26	5	76.96	6	78.10	79.50	-1	11,262	-0.01%
2018/09/25	31	80.74	17	80.29	78.10	14	11,179	0.13%
2018/09/21	0	0.00	11	78.88	81.50	-11	10,708	-0.10%
2018/09/20	20	74.80	5	74.10	74.60	15	10,431	0.14%
2018/09/19	0	0.00	11	74.82	74.30	-11	10,444	-0.11%
2018/09/18	18	72.14	21	71.85	73.90	-3	10,448	-0.03%
2018/09/17	6	74.67	1	73.50	74.70	5	10,570	0.05%
2018/09/14	5	69.70	0	0.00	72.10	5	10,320	0.05%
2018/09/13	1	66.70	1	66.10	65.60	0	10,254	0.00%
2018/09/12	44	65.92	64	64.65	64.40	-20	10,255	-0.20%
2018/09/11	35	69.23	22	70.11	69.50	13	10,055	0.13%
2018/09/10	22	70.34	0	0.00	69.50	22	9,872	0.22%
2018/09/07	0	0.00	5	81.70	77.20	-5	9,740	-0.05%
2018/09/04	5	84.20	2	85.00	84.40	3	10,053	0.03%
2018/09/03	1	85.10	0	0.00	83.80	1	10,218	0.01%
2018/08/31	1	86.10	0	0.00	88.00	1	10,583	0.01%
2018/08/30	2	89.40	6	89.13	87.50	-4	10,763	-0.04%
2018/08/29	1	86.30	0	0.00	87.40	1	11,085	0.01%
2018/08/28	13	87.40	11	88.80	87.40	2	11,507	0.02%
2018/08/27	4	87.35	2	88.20	88.20	2	11,612	0.02%
2018/08/24	0	0.00	2	84.30	84.50	-2	11,737	-0.02%
2018/08/23	3	86.43	8	86.24	85.20	-5	12,123	-0.04%
2018/08/22	9	84.38	0	0.00	87.30	9	12,328	0.07%
2018/08/21	0	0.00	2	86.05	86.60	-2	12,292	-0.02%
2018/08/20	15	84.93	14	85.67	84.20	1	12,374	0.01%
2018/08/16	7	89.79	4	91.60	92.80	3	12,390	0.02%
2018/08/15	3	89.57	3	90.30	90.30	0	12,514	0.00%
2018/08/14	14	87.91	14	89.74	91.50	0	12,602	0.00%
2018/08/13	3	89.10	3	90.00	88.40	0	12,638	0.00%
2018/08/10	7	95.63	11	95.45	93.00	-4	12,649	-0.03%
2018/08/09	10	96.10	10	96.12	96.10	0	12,911	0.00%
2018/08/08	1	99.30	0	0.00	95.60	1	13,595	0.01%
2018/08/07	3	100.63	2	103.00	102.50	1	13,996	0.01%
2018/08/03	2	94.25	8	94.39	97.00	-6	15,125	-0.04%
2018/08/02	7	95.31	15	92.91	92.00	-8	15,089	-0.05%
2018/08/01	9	100.36	1	99.90	99.20	8	15,010	0.05%
2018/07/31	0	0.00	2	106.00	105.00	-2	15,036	-0.01%
2018/07/27	1	111.00	1	111.50	113.00	0	15,325	0.00%
2018/07/26	1	113.50	1	110.50	110.00	0	15,574	0.00%
2018/07/24	2	109.50	2	110.50	112.00	0	15,928	0.00%
2018/07/23	1	108.00	0	0.00	108.00	1	16,091	0.01%
2018/07/20	3	118.50	1	113.00	115.00	2	16,295	0.01%
2018/07/19	0	0.00	4	115.75	115.50	-4	16,418	-0.02%
2018/07/16	1	116.50	0	0.00	116.50	1	16,937	0.01%
2018/07/13	0	0.00	2	116.25	114.50	-2	17,483	-0.01%
2018/07/10	1	117.00	1	115.50	115.00	0	18,706	0.00%
2018/07/09	6	115.00	0	0.00	114.00	6	19,373	0.03%
2018/07/06	28	115.50	28	110.00	117.50	0	19,510	0.00%
2018/07/05	19	109.76	4	108.25	107.00	15	19,568	0.08%
2018/07/04	0	0.00	17	107.53	107.00	-17	19,769	-0.09%
2018/07/03	35	117.43	0	0.00	115.50	35	20,025	0.17%
2018/07/02	0	0.00	31	118.23	115.50	-31	20,029	-0.15%
2018/06/29	1	124.50	1	123.50	123.00	0	19,974	0.00%
2018/06/28	2	125.50	2	124.75	123.00	0	20,003	0.00%
2018/06/27	0	0.00	2	127.25	128.00	-2	20,283	-0.01%
2018/06/26	1	127.00	11	126.59	125.00	-10	20,572	-0.05%
2018/06/25	9	126.56	8	124.00	127.00	1	20,422	0.00%
2018/06/21	1	128.00	0	0.00	129.00	1	20,592	0.00%
2018/06/15	1	127.50	0	0.00	128.00	1	21,343	0.00%
2018/06/14	0	0.00	1	127.00	127.50	-1	21,757	0.00%
2018/06/13	1	124.50	2	129.75	127.50	-1	22,584	0.00%
2018/06/12	12	128.42	4	129.75	128.00	8	22,755	0.04%
2018/06/11	4	124.13	1	123.50	125.50	3	22,574	0.01%
2018/06/08	1	121.50	10	122.00	120.50	-9	22,440	-0.04%
2018/06/07	6	126.92	3	125.50	125.00	3	22,077	0.01%
2018/06/06	50	126.75	54	123.68	128.00	-4	22,058	-0.02%
2018/06/05	4	124.38	3	125.00	122.50	1	21,956	0.00%
2018/06/04	3	136.67	8	136.38	136.00	-5	21,514	-0.02%
2018/06/01	7	137.71	2	137.50	137.00	5	21,474	0.02%
2018/05/31	21	145.81	10	145.35	141.00	11	21,435	0.05%
2018/05/30	5	143.20	11	144.91	143.00	-6	20,992	-0.03%
2018/05/29	2	143.25	11	145.00	143.00	-9	20,769	-0.04%
2018/05/28	3	143.17	6	142.83	142.00	-3	20,607	-0.01%
2018/05/25	10	139.80	5	140.20	140.00	5	20,488	0.02%
2018/05/24	2	138.50	0	0.00	138.00	2	20,424	0.01%
2018/05/23	34	136.09	41	137.82	137.00	-7	20,377	-0.03%
2018/05/22	42	137.93	34	140.88	136.50	8	20,225	0.04%
2018/05/21	38	140.88	38	140.04	141.00	0	20,225	0.00%
2018/05/18	43	138.85	37	136.65	139.00	6	20,217	0.03%
2018/05/17	14	140.71	15	139.83	136.50	-1	20,166	0.00%
2018/05/16	41	146.07	34	146.57	141.50	7	20,054	0.03%
2018/05/15	28	147.11	23	143.83	141.00	5	19,651	0.03%
2018/05/14	65	147.49	80	145.55	151.00	-15	19,438	-0.08%
2018/05/11	15	138.27	12	139.46	137.50	3	18,840	0.02%
2018/05/10	1	131.50	3	134.00	135.50	-2	18,366	-0.01%
2018/05/09	47	131.93	44	132.55	131.00	3	18,655	0.02%
2018/05/08	2	134.75	11	135.00	132.00	-9	18,633	-0.05%
2018/05/07	21	129.07	12	131.88	131.00	9	18,638	0.05%
2018/05/04	13	127.50	8	127.69	127.00	5	18,647	0.03%
2018/05/03	9	133.83	4	133.88	130.50	5	19,036	0.03%
2018/05/02	2	132.75	9.3	134.39	134.50	-7.3	19,101	-0.04%
2018/04/30	3	130.17	1	129.50	129.00	2	19,276	0.01%
2018/04/27	12	132.54	138	134.01	131.00	-126	19,738	-0.64%	大賣/鉅額交易
2018/04/26	123	128.20	32	126.88	128.50	91	20,196	0.45%	大買/
2018/04/25	34	124.01	6	124.92	124.00	28	20,437	0.14%
2018/04/24	9	121.00	34	128.07	120.50	-25	20,453	-0.12%
2018/04/23	33	128.06	0	0.00	128.00	33	20,274	0.16%
2018/04/20	20	134.00	11	135.73	133.00	9	20,187	0.04%
2018/04/19	107	139.80	115	140.18	138.50	-8	19,928	-0.04%	大買/大賣/
2018/04/18	9	131.11	5	131.40	133.00	4	19,375	0.02%
2018/04/17	8	133.63	5	129.80	127.50	3	19,068	0.02%
2018/04/16	4	133.25	59	130.89	139.00	-55	18,751	-0.29%
2018/04/13	135	128.11	89	130.57	130.00	46	18,183	0.25%	大買/
2018/04/12	19	116.61	18	118.25	120.00	1	17,461	0.01%
2018/04/11	0	0.00	1	117.00	116.50	-1	17,297	-0.01%
2018/04/10	4	116.38	61.5	116.31	115.50	-57.5	17,082	-0.34%
2018/04/09	61	115.42	11	112.91	115.50	50	17,027	0.29%
2018/04/03	8	107.50	8	105.50	105.50	0	16,574	0.00%
2018/04/02	1	107.00	0	0.00	105.00	1	16,475	0.01%
2018/03/31	2	106.25	0	0.00	106.50	2	16,428	0.01%
2018/03/30	3	110.00	83	109.60	107.50	-80	16,426	-0.49%
2018/03/29	147	108.52	69	107.28	107.50	78	16,147	0.48%	大買/
2018/03/27	6	103.92	10	104.20	104.50	-4	15,543	-0.03%
2018/03/26	4	99.88	2	100.75	100.50	2	15,389	0.01%
2018/03/23	9	101.00	5	99.44	99.10	4	15,300	0.03%
2018/03/22	4	108.75	3	110.67	105.50	1	14,998	0.01%
2018/03/21	2	108.75	131	109.48	107.00	-129	14,641	-0.88%	大賣/鉅額交易
2018/03/20	133	110.53	10	106.85	111.00	123	14,362	0.86%	大買/鉅額交易
2018/03/19	163	108.24	318	106.22	105.50	-155	13,950	-1.11%	大買/大賣/鉅額交易
2018/03/16	168	99.66	20	98.65	98.80	148	13,064	1.13%	大買/鉅額交易
2018/03/15	3	95.47	0	0.00	96.10	3	12,772	0.02%
2018/03/14	2	96.00	0	0.00	95.80	2	12,853	0.02%
2018/03/13	2	97.55	1	98.30	97.20	1	13,013	0.01%
2018/03/12	10	97.77	10	98.59	97.30	0	13,020	0.00%
2018/03/09	2	95.05	5	95.54	95.60	-3	12,930	-0.02%
2018/03/08	12	91.76	12	91.80	91.80	0	12,835	0.00%
2018/03/07	12	91.02	11	91.50	90.90	1	12,893	0.01%
2018/03/06	3	91.20	1	91.00	91.50	2	13,000	0.02%
2018/03/02	1	88.00	0	0.00	88.90	1	13,097	0.01%
2018/02/27	1	90.50	0	0.00	89.80	1	13,196	0.01%
2018/02/26	3	91.00	1	91.40	90.80	2	13,182	0.02%
2018/02/22	1	93.90	1	93.00	93.60	0	13,360	0.00%
2018/02/21	0	0.00	2	94.20	93.80	-2	13,935	-0.01%
2018/02/12	2	89.05	2	89.05	88.00	0	13,860	0.00%
2018/02/09	1	88.10	128	87.33	89.00	-127	13,859	-0.92%	大賣/鉅額交易
2018/02/08	71	93.34	0	0.00	93.70	71	13,774	0.52%
2018/02/07	64	96.20	316	97.46	96.10	-252	13,596	-1.85%	大賣/鉅額交易
2018/02/06	143	93.15	22	93.08	92.50	121	13,462	0.90%	大買/鉅額交易
2018/02/05	190	98.95	4	99.28	101.50	186	13,530	1.37%	大買/鉅額交易
2018/02/02	3	99.07	130	100.00	99.90	-127	13,821	-0.92%	大賣/鉅額交易
2018/02/01	134	102.03	5	104.20	102.00	129	13,956	0.92%	大買/鉅額交易
2018/01/31	0	0.00	63	98.44	101.50	-63	13,751	-0.46%
2018/01/30	65	100.42	145	101.00	100.50	-80	13,742	-0.58%	大賣/
2018/01/29	141	98.31	3	96.73	99.50	138	13,513	1.02%	大買/鉅額交易
2018/01/26	20	98.83	115	104.09	94.40	-95	13,519	-0.70%	大賣/
2018/01/25	108	99.57	37	99.21	100.00	71	13,241	0.54%	大買/
2018/01/24	30	99.00	139	99.04	99.00	-109	13,005	-0.84%	大賣/鉅額交易
2018/01/23	149	98.87	19	99.72	97.50	130	12,675	1.03%	大買/鉅額交易
2018/01/22	2	96.50	245	92.67	97.60	-243	12,323	-1.97%	大賣/鉅額交易
2018/01/19	244	88.19	44	86.41	88.80	200	12,166	1.64%	大買/鉅額交易
2018/01/18	17	83.69	15.1	83.87	83.70	1.9	11,858	0.02%
2018/01/17	7	81.57	0	0.00	81.40	7	12,138	0.06%
2018/01/16	6	81.22	6	82.22	81.50	0	12,388	0.00%
2018/01/15	12	81.02	8	81.94	81.90	4	12,650	0.03%
2018/01/11	0	0.00	1	79.60	79.10	-1	13,565	-0.01%
2018/01/10	3	79.83	2	79.90	79.00	1	13,939	0.01%
2018/01/09	1	81.80	10	81.76	81.50	-9	14,253	-0.06%
2018/01/08	1	81.00	1	81.10	81.20	0	14,810	0.00%
2018/01/05	24	82.45	15	82.77	81.70	9	15,666	0.06%
2018/01/04	16	81.45	17	82.22	81.40	-1	16,200	-0.01%
2018/01/03	1	79.30	6	78.75	81.60	-5	16,207	-0.03%
2018/01/02	1	76.30	0	0.00	76.30	1	16,057	0.01%