中美晶 (5483)-元富-台中券商分點個股進出

台股 » 個股 » 中美晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中美晶

(5483)

可現股當沖

股價
192.5
漲跌
▼3.5
漲幅
-1.79%
成交量
4,499張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中美晶 (5483)籌碼相關－元富-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6.1	195.98	0	0.00	192.50	6.1	7,644	0.08%
2024/05/02	0.1	195.50	0	0.00	196.00	0.1	7,677	0.00%
2024/04/30	0.1	196.50	0	0.00	195.50	0.1	7,715	0.00%
2024/04/29	1	193.50	0	194.00	194.50	1	7,770	0.01%
2024/04/26	1	192.00	0	0.00	192.50	1	7,809	0.01%
2024/04/25	0.1	193.00	0	0.00	191.50	0.1	7,832	0.00%
2024/04/24	1	193.50	0	0.00	194.00	1	7,903	0.01%
2024/04/23	2	189.00	0	0.00	188.50	2	7,969	0.03%
2024/04/22	1.1	190.95	0	0.00	188.50	1.1	8,055	0.01%
2024/04/19	2	194.00	1	193.50	192.00	1	8,008	0.01%
2024/04/18	2.1	200.00	4	199.00	199.50	-1.9	7,978	-0.02%
2024/04/17	0.1	202.38	1	202.50	202.00	-0.9	8,054	-0.01%
2024/04/16	2.5	198.06	2	197.50	199.00	0.5	8,071	0.01%
2024/04/15	1.6	208.13	0.1	209.00	208.50	1.6	7,963	0.02%
2024/04/12	0	0.00	1	211.01	211.50	-1	7,933	-0.01%
2024/04/11	0	210.50	1	210.00	210.00	-1	7,977	-0.01%
2024/04/10	0	212.00	0	0.00	211.00	0	8,052	0.00%
2024/04/09	1	209.00	0	0.00	210.50	1	8,170	0.01%
2024/04/08	1	208.63	1	211.00	210.50	0	8,228	0.00%
2024/04/03	1	212.00	3	211.50	211.00	-2	8,250	-0.02%
2024/04/02	0	0.00	1	211.00	209.50	-1	8,294	-0.01%
2024/04/01	8.2	209.68	2	209.75	208.00	6.2	8,371	0.07%
2024/03/29	4.2	213.05	5.3	213.91	214.50	-1.1	8,349	-0.01%
2024/03/28	5.2	216.69	5.1	217.88	215.00	0.1	8,105	0.00%
2024/03/27	2	221.75	2.1	222.98	223.50	-0.1	7,891	0.00%
2024/03/26	6.2	215.38	6	217.33	214.00	0.2	7,710	0.00%
2024/03/25	3.2	222.02	4	221.75	220.00	-0.8	7,706	-0.01%
2024/03/22	2.4	223.76	102	225.97	224.00	-99.6	7,788	-1.28%	大賣/
2024/03/21	15.6	233.38	108.2	230.23	232.50	-92.6	7,772	-1.19%	大賣/
2024/03/20	207.2	237.66	161.4	234.31	240.00	45.8	7,614	0.60%	大買/大賣/
2024/03/19	205	223.26	55.8	224.33	226.00	149.2	7,048	2.12%	大買/鉅額交易
2024/03/18	2.3	205.85	2	208.00	207.50	0.3	6,610	0.00%
2024/03/15	1	208.00	0	0.00	207.50	1	6,664	0.02%
2024/03/14	3.1	212.98	2.6	215.30	208.50	0.5	6,596	0.01%
2024/03/13	5	218.88	4.3	220.43	215.50	0.8	6,432	0.01%
2024/03/12	3	208.83	5	211.90	214.50	-2	6,260	-0.03%
2024/03/11	1	209.04	2	213.00	209.00	-1	6,205	-0.02%
2024/03/08	9.2	215.45	12.6	212.86	209.00	-3.4	6,145	-0.06%
2024/03/07	5	199.90	5	200.60	200.50	0	5,714	0.00%
2024/03/06	0.1	196.50	0	0.00	197.00	0.1	5,628	0.00%
2024/03/05	0	0.00	2.3	196.65	197.00	-2.3	5,650	-0.04%
2024/03/04	2	194.00	2	193.75	193.50	0	5,690	0.00%
2024/03/01	1	189.50	1.5	190.28	189.50	-0.5	5,804	-0.01%
2024/02/29	1	186.00	0	0.00	185.50	1	5,752	0.02%
2024/02/27	1	186.00	1	187.00	186.00	0	5,798	0.00%
2024/02/26	0.1	188.00	3	188.00	188.00	-2.9	5,791	-0.05%
2024/02/23	1	187.00	0	0.00	187.00	1	5,808	0.02%
2024/02/22	0.1	188.50	0.5	188.11	188.50	-0.4	5,836	-0.01%
2024/02/21	0.1	185.00	0	0.00	185.50	0.1	5,847	0.00%
2024/02/20	0	0.00	0.2	185.75	186.00	-0.2	5,879	0.00%
2024/02/19	0.1	185.00	0	0.00	184.50	0.1	5,904	0.00%
2024/02/16	1.3	182.15	2	182.75	184.00	-0.7	5,919	-0.01%
2024/02/15	7.3	185.28	3	184.00	184.00	4.3	5,927	0.07%
2024/02/05	1.1	189.52	2	190.50	192.00	-1	5,864	-0.02%
2024/02/02	0.2	192.00	0	0.00	191.00	0.2	5,886	0.00%
2024/02/01	1.5	192.00	4	191.88	191.50	-2.5	5,896	-0.04%
2024/01/31	3	192.50	1	192.00	192.00	2	5,965	0.03%
2024/01/30	2.3	192.96	2	192.25	192.50	0.3	5,984	0.01%
2024/01/29	1	193.00	0	0.00	194.00	1	6,038	0.02%
2024/01/26	3.1	193.18	3	192.33	192.50	0.1	6,078	0.00%
2024/01/25	5.2	196.61	2	195.00	195.00	3.2	6,152	0.05%
2024/01/24	1	202.01	3	202.50	203.50	-2	6,207	-0.03%
2024/01/23	1	196.00	2.2	198.32	201.00	-1.2	6,164	-0.02%
2024/01/22	5	195.60	1	196.00	196.00	4	6,117	0.07%
2024/01/18	0	0.00	2	194.99	195.50	-2	6,074	-0.03%
2024/01/17	1	193.47	3	191.83	191.00	-2	5,984	-0.03%
2024/01/16	7.1	194.62	1	196.00	196.00	6.1	5,862	0.10%
2024/01/15	2	199.51	10	200.10	201.00	-8	5,754	-0.14%
2024/01/12	16	197.34	6	198.00	200.00	10	5,744	0.17%
2024/01/11	2	199.75	1	200.00	200.00	1	5,675	0.02%
2024/01/10	1	190.50	1.1	192.14	196.50	-0.1	5,572	0.00%
2024/01/09	0	0.00	0.1	193.00	193.00	-0.1	5,525	0.00%
2024/01/08	0	0.00	1	191.50	192.50	-1	5,490	-0.02%
2024/01/05	3.1	192.47	2	192.00	191.50	1.1	5,465	0.02%
2024/01/04	0.2	194.00	0	0.00	191.50	0.2	5,417	0.00%
2024/01/03	3	194.00	2	193.25	193.00	1	5,373	0.02%
2024/01/02	0	0.00	1	201.00	201.00	-1	5,226	-0.02%
2023/12/29	0.2	197.00	2	195.25	196.00	-1.8	5,147	-0.03%
2023/12/27	4.1	199.77	1	200.00	200.50	3.1	5,047	0.06%
2023/12/26	2	203.00	9.1	202.96	207.50	-7.1	4,939	-0.14%
2023/12/25	2.1	198.49	5.2	197.06	198.50	-3.1	4,817	-0.07%
2023/12/22	0.1	197.00	1	199.00	199.00	-0.9	4,744	-0.02%
2023/12/21	0.2	198.00	1	197.50	198.50	-0.8	4,666	-0.02%
2023/12/20	3	197.84	1	199.50	198.00	2	4,595	0.04%
2023/12/19	4	198.63	9	198.11	200.50	-5	4,467	-0.11%
2023/12/18	0	200.56	5.7	201.35	200.50	-5.7	4,314	-0.13%
2023/12/15	3	197.17	13.5	197.63	197.50	-10.5	4,171	-0.25%
2023/12/14	17	188.74	18.4	190.96	191.50	-1.4	3,986	-0.04%
2023/12/13	1.1	189.36	5	188.20	187.50	-3.9	3,933	-0.10%
2023/12/12	0.2	188.00	11.1	189.19	190.50	-10.9	3,934	-0.28%
2023/12/11	0	0.00	10	185.55	185.50	-10	3,931	-0.25%
2023/12/08	0	0.00	7	186.07	184.50	-7	3,926	-0.18%
2023/12/07	2	184.50	1	186.00	183.50	1	3,939	0.03%
2023/12/06	1	185.00	0.1	184.82	184.50	0.9	3,910	0.02%
2023/12/05	12.1	179.79	192.4	180.50	180.50	-180.3	3,885	-4.64%	大賣/鉅額交易
2023/12/04	9	183.28	1	183.50	183.00	8	3,840	0.21%
2023/12/01	7	183.71	420	183.40	184.50	-413	3,828	-10.79%	大賣/鉅額交易
2023/11/30	6	184.58	204	185.48	183.00	-198	3,797	-5.21%	大賣/鉅額交易
2023/11/29	604	184.44	12	184.42	185.00	592	3,750	15.78%	大買/鉅額交易
2023/11/28	4.1	182.63	0.1	183.00	182.00	4	3,641	0.11%
2023/11/27	32.1	177.50	0.2	179.00	177.50	32	3,479	0.92%
2023/11/24	3	177.50	1.1	177.17	179.00	1.9	3,449	0.06%
2023/11/22	0	0.00	1	173.50	173.50	-1	3,373	-0.03%
2023/11/21	11	175.45	200	176.50	175.00	-189	3,346	-5.65%	大賣/鉅額交易
2023/11/20	1.1	176.32	0	0.00	175.00	1.1	3,336	0.03%
2023/11/17	60	176.42	0	0.00	177.50	60	3,321	1.81%
2023/11/16	8	173.50	0	0.00	176.50	8	3,282	0.24%
2023/11/14	3	173.83	0	0.00	173.50	3	3,212	0.09%
2023/11/10	0	0.00	1	175.00	175.00	-1	3,157	-0.03%
2023/11/08	0.3	172.83	0	0.00	172.50	0.3	3,184	0.01%
2023/11/07	0	0.00	2	174.75	175.00	-2	3,141	-0.06%
2023/11/06	100.2	176.00	2.1	174.02	175.00	98.1	3,148	3.12%
2023/11/03	202	173.25	3	173.17	173.00	199	3,136	6.35%	大買/鉅額交易
2023/11/02	2	171.25	8	172.50	173.00	-6	3,191	-0.19%
2023/11/01	3	167.67	6.7	169.03	170.00	-3.7	3,118	-0.12%
2023/10/31	0.5	164.00	0	0.00	163.50	0.5	3,015	0.02%
2023/10/30	1	165.00	1	164.00	164.50	0	3,108	0.00%
2023/10/26	0.1	159.98	3	159.33	159.00	-2.9	3,209	-0.09%
2023/10/25	0	162.50	0	0.00	162.50	0	3,262	0.00%
2023/10/23	1	161.00	0	0.00	161.50	1	3,490	0.03%
2023/10/19	1	162.00	0	0.00	162.50	1	3,703	0.03%
2023/10/18	1	163.00	0	0.00	163.50	1	3,798	0.03%
2023/10/17	1	166.50	0.3	166.01	166.00	0.7	3,867	0.02%
2023/10/16	1	166.50	0	0.00	166.00	1	4,055	0.02%
2023/10/12	1	166.50	0.3	165.80	166.50	0.8	4,350	0.02%
2023/10/11	1	164.00	1.1	164.95	164.50	-0.1	4,611	0.00%
2023/10/06	1	161.50	0	0.00	161.50	1	4,943	0.02%
2023/10/05	0	0.00	2	160.25	162.00	-2	5,309	-0.04%
2023/10/04	0.1	159.00	0	0.00	159.00	0.1	5,327	0.00%
2023/10/03	0	0.00	0.3	161.00	161.00	-0.3	5,300	-0.01%
2023/09/27	0	157.50	0	0.00	157.00	0	5,305	0.00%
2023/09/26	15	157.50	0	0.00	157.00	15	5,314	0.28%
2023/09/25	0	160.50	0	0.00	160.50	0	5,316	0.00%
2023/09/22	0	159.00	0	0.00	160.00	0	5,350	0.00%
2023/09/21	0	0.00	2	159.50	158.00	-2	5,345	-0.04%
2023/09/20	0	0.00	4	161.38	162.00	-4	5,322	-0.08%
2023/09/19	1.1	164.05	0	0.00	163.50	1.1	5,329	0.02%
2023/09/18	0	0.00	2	165.50	165.00	-2	5,339	-0.04%
2023/09/15	5.1	166.01	12	166.42	166.50	-6.9	5,428	-0.13%
2023/09/14	0	0.00	2	164.75	164.00	-2	5,382	-0.04%
2023/09/13	0	0.00	2	160.50	161.00	-2	5,290	-0.04%
2023/09/12	1	162.00	2	162.00	161.00	-1	5,355	-0.02%
2023/09/11	0	0.00	1	157.50	157.00	-1	5,353	-0.02%
2023/09/08	0	0.00	1	156.00	155.50	-1	5,383	-0.02%
2023/09/07	4	159.13	0	0.00	158.00	4	5,393	0.07%
2023/09/06	0	0.00	3	158.84	158.50	-3	5,367	-0.06%
2023/09/04	1	160.00	2	160.00	160.00	-1	5,371	-0.02%
2023/09/01	2	158.00	6.1	158.25	158.50	-4.1	5,370	-0.08%
2023/08/31	1	157.50	0	0.00	156.50	1	5,404	0.02%
2023/08/30	0	156.50	0	0.00	156.50	0	5,424	0.00%
2023/08/29	0	155.00	0	0.00	155.50	0	5,451	0.00%
2023/08/28	0.2	155.00	0	0.00	154.50	0.2	5,477	0.00%
2023/08/25	0	153.00	0	0.00	152.50	0	5,505	0.00%
2023/08/24	0	0.00	1	155.00	154.50	-1	5,537	-0.02%
2023/08/23	11	154.96	0	0.00	155.00	11	5,562	0.20%
2023/08/22	0	155.00	2	154.50	153.00	-2	5,614	-0.04%
2023/08/21	1	153.00	0	0.00	153.50	1	5,652	0.02%
2023/08/18	0	156.00	1	157.00	154.00	-1	5,687	-0.02%
2023/08/17	0	154.50	0	0.00	156.50	0	5,682	0.00%
2023/08/16	0.1	151.44	0	0.00	152.00	0.1	5,669	0.00%
2023/08/15	1	154.00	0	154.50	153.00	1	5,663	0.02%
2023/08/14	3.3	153.40	0	0.00	154.50	3.3	5,662	0.06%
2023/08/11	1	158.51	0	0.00	157.50	1	5,620	0.02%
2023/08/10	1	158.50	3	158.17	158.50	-2	5,613	-0.04%
2023/08/09	4.1	159.14	2	159.50	160.00	2.1	5,595	0.04%
2023/08/08	10.1	161.30	2	161.50	161.50	8.1	5,567	0.14%
2023/08/07	9	166.89	4	167.25	167.50	5	5,498	0.09%
2023/08/04	6.1	163.29	3	164.00	165.50	3.1	5,469	0.06%
2023/08/02	2.1	164.00	5	162.20	163.00	-2.9	5,465	-0.05%
2023/08/01	4	169.25	2	168.50	168.50	2	5,424	0.04%
2023/07/31	2	172.25	13	172.31	171.50	-11	5,375	-0.20%
2023/07/28	14	169.97	2	170.50	171.00	12	5,311	0.23%
2023/07/27	1.1	170.05	4	169.75	169.50	-2.9	5,230	-0.06%
2023/07/26	9.2	169.77	3	170.02	165.50	6.2	5,150	0.12%
2023/07/25	5.1	176.40	2	177.25	175.50	3.1	4,990	0.06%
2023/07/24	6	179.92	4	180.88	180.50	2	4,881	0.04%
2023/07/21	2.2	178.80	4	180.13	180.00	-1.8	4,755	-0.04%
2023/07/20	3	180.84	4	182.38	181.50	-1	4,673	-0.02%
2023/07/19	3	185.17	19	185.76	179.00	-16	4,567	-0.35%
2023/07/18	17	181.68	5.2	181.29	183.00	11.9	4,378	0.27%
2023/07/17	12	182.33	4	183.63	182.00	8	4,233	0.19%
2023/07/14	20	180.75	37.3	183.57	185.00	-17.2	4,107	-0.42%
2023/07/13	38.4	179.38	20.1	179.95	177.50	18.4	3,826	0.48%
2023/07/12	7.1	172.66	33.6	170.63	176.50	-26.6	3,439	-0.77%
2023/07/11	2.1	162.00	4	162.00	162.50	-1.9	3,081	-0.06%
2023/07/07	4	159.63	0	0.00	159.00	4	3,079	0.13%
2023/07/06	3	160.83	1	161.00	161.00	2	3,086	0.06%
2023/07/05	12	162.00	3	162.33	161.50	9	3,110	0.29%
2023/07/04	6	161.09	0	0.00	161.50	6	3,100	0.19%
2023/06/30	0	0.00	1.1	161.00	161.50	-1.1	3,136	-0.04%
2023/06/29	1	159.50	6	159.50	159.00	-5	3,114	-0.16%
2023/06/27	3	160.50	0	0.00	157.50	3	3,127	0.10%
2023/06/26	1	155.08	0	0.00	157.00	1	3,104	0.03%
2023/06/21	5.3	157.64	3	156.00	156.00	2.3	3,097	0.07%
2023/06/20	4.1	160.78	1	160.50	160.50	3.1	3,024	0.10%
2023/06/19	4.1	162.17	1	162.00	162.00	3.1	3,062	0.10%
2023/06/16	3	162.33	5.1	163.69	164.00	-2.1	3,044	-0.07%
2023/06/15	0	0.00	1.1	162.00	161.50	-1.1	3,018	-0.04%
2023/06/14	2	160.25	2	160.00	160.00	0	3,166	0.00%
2023/06/13	1	160.00	3.1	159.68	159.50	-2.1	3,155	-0.07%
2023/06/12	2	156.75	2	157.50	157.00	0	3,149	0.00%
2023/06/09	2	156.50	1	156.50	156.50	1	3,167	0.03%
2023/06/08	1	156.50	0	0.00	156.00	1	3,152	0.03%
2023/06/07	3	158.33	0.1	158.50	159.00	2.9	3,186	0.09%
2023/06/06	1.1	156.57	1	158.00	157.00	0.1	3,200	0.00%
2023/06/05	1	160.50	1.1	160.50	160.00	-0.1	3,184	0.00%
2023/06/02	1.1	157.00	1	158.00	158.00	0.1	3,186	0.00%
2023/06/01	5.1	157.20	1	157.00	157.00	4.1	3,168	0.13%
2023/05/31	0	0.00	0	159.50	159.00	0	3,155	0.00%
2023/05/30	0	0.00	7	159.14	159.00	-7	3,136	-0.22%
2023/05/29	0	0.00	5.1	159.80	159.50	-5.1	3,164	-0.16%
2023/05/26	2	157.50	0.1	158.00	158.50	1.9	3,150	0.06%
2023/05/25	2	156.51	3	157.00	156.50	-1	3,128	-0.03%
2023/05/24	0	0.00	1	155.00	155.50	-1	3,096	-0.03%
2023/05/23	0	0.00	8.3	154.00	153.00	-8.3	3,068	-0.27%
2023/05/22	0	151.50	2	150.00	153.00	-2	3,047	-0.07%
2023/05/19	2.1	151.02	2	151.00	151.00	0.1	3,023	0.00%
2023/05/18	0	0.00	4	152.50	152.50	-4	3,002	-0.13%
2023/05/17	2	149.27	2	150.75	150.50	0	2,987	0.00%
2023/05/16	0	151.00	1	150.00	148.50	-1	2,967	-0.03%
2023/05/15	0.1	149.22	1	148.00	148.50	-0.9	2,944	-0.03%
2023/05/12	0	147.50	0	0.00	147.00	0	2,956	0.00%
2023/05/11	7	146.93	0.1	149.00	146.50	6.9	2,950	0.23%
2023/05/10	1	150.50	0	0.00	151.00	1	2,928	0.03%
2023/05/09	3	152.33	0	0.00	151.00	3	2,947	0.10%
2023/05/08	9.3	153.78	4.9	153.64	154.50	4.5	2,946	0.15%
2023/05/05	1	147.50	0	0.00	148.00	1	2,897	0.03%
2023/05/04	1	146.00	0	0.00	145.00	1	2,945	0.03%
2023/05/03	2.1	147.51	0	0.00	147.00	2.1	2,980	0.07%
2023/05/02	3	150.00	1	150.50	150.00	2	3,042	0.07%
2023/04/28	0.1	148.21	0	0.00	147.50	0.1	3,118	0.00%
2023/04/27	2	145.50	0	0.00	146.50	2	3,122	0.06%
2023/04/26	1.1	143.63	7.2	143.35	144.50	-6.1	3,125	-0.19%
2023/04/25	6.2	145.77	0	0.00	144.00	6.2	3,132	0.20%
2023/04/24	1.1	148.56	0	0.00	148.00	1.1	3,116	0.04%
2023/04/21	0.1	150.98	0	0.00	149.00	0.1	3,251	0.00%
2023/04/20	3.1	150.35	0	0.00	149.00	3.1	3,261	0.09%
2023/04/19	2.2	152.03	0	0.00	151.50	2.2	3,293	0.07%
2023/04/17	3.1	155.51	3	156.00	155.00	0.1	3,310	0.00%
2023/04/12	0.1	156.50	0	0.00	156.00	0.1	3,362	0.00%
2023/04/10	1	157.00	0	0.00	156.50	1	3,374	0.03%
2023/04/07	0	154.50	0	0.00	154.50	0	3,330	0.00%
2023/04/06	0	154.00	0	154.00	152.50	0	3,321	0.00%
2023/03/31	1	158.00	0.1	158.00	156.00	0.9	3,311	0.03%
2023/03/30	0	155.50	1	155.50	156.50	-1	3,324	-0.03%
2023/03/29	0	154.00	0	0.00	153.50	0	3,355	0.00%
2023/03/28	0	155.00	0	0.00	154.00	0	3,451	0.00%
2023/03/27	0.1	157.32	0	0.00	157.00	0.1	3,461	0.00%
2023/03/24	0	156.00	2	156.50	156.50	-2	3,506	-0.06%
2023/03/23	1	155.50	0	0.00	155.50	1	3,508	0.03%
2023/03/22	0	154.00	1	154.50	154.00	-1	3,486	-0.03%
2023/03/21	2	152.50	0	0.00	152.50	2	3,432	0.06%
2023/03/20	5.1	152.71	1	152.50	152.00	4.1	3,439	0.12%
2023/03/17	30.1	155.77	26	154.77	154.00	4.1	3,404	0.12%
2023/03/16	1	159.00	1	159.00	159.00	0	3,238	0.00%
2023/03/14	2.1	153.77	0	0.00	153.50	2.1	3,248	0.06%
2023/03/10	7.1	156.44	0	0.00	156.00	7.1	3,232	0.22%
2023/03/09	0	0.00	3	163.00	162.00	-3	3,243	-0.09%
2023/03/08	6	161.50	0.1	161.00	162.00	5.9	3,232	0.18%
2023/03/07	1	160.00	0	0.00	161.50	1	3,229	0.03%
2023/03/06	1	159.00	3	160.17	159.50	-2	3,222	-0.06%
2023/03/03	1	158.00	0	0.00	158.00	1	3,214	0.03%
2023/03/02	0	158.50	0	0.00	158.50	0	3,239	0.00%
2023/03/01	2.1	154.55	0	0.00	159.50	2.1	3,243	0.07%
2023/02/24	1	159.50	1	159.00	159.00	0	3,199	0.00%
2023/02/23	1	164.00	2.1	164.00	164.50	-1.1	3,185	-0.03%
2023/02/20	0	0.00	0	162.50	161.50	0	3,438	0.00%
2023/02/16	0.1	160.00	3	159.50	162.00	-2.9	3,714	-0.08%
2023/02/15	2.1	159.52	4	158.50	157.50	-1.9	3,886	-0.05%
2023/02/10	6	163.33	1	163.00	163.00	5	4,154	0.12%
2023/02/09	1	163.50	2	165.00	166.00	-1	4,266	-0.02%
2023/02/08	1	164.50	52	164.23	165.00	-51	4,329	-1.18%
2023/02/06	0.1	161.00	3	161.33	159.50	-2.9	4,351	-0.07%
2023/02/01	0	0.00	3.1	165.16	165.00	-3.1	4,318	-0.07%
2023/01/31	50	163.00	1	162.50	162.50	49	4,290	1.14%
2023/01/30	0	160.50	2	161.25	160.50	-2	4,233	-0.05%
2023/01/17	0	0.00	1	156.00	156.00	-1	4,179	-0.02%
2023/01/16	1	156.50	1	156.00	155.50	0	4,230	0.00%
2023/01/12	2	158.25	1	158.49	156.50	1	4,267	0.02%
2023/01/11	2	160.50	5.1	160.20	161.50	-3.1	4,273	-0.07%
2023/01/10	3	156.67	1	156.50	156.50	2	4,166	0.05%
2023/01/09	1	153.02	5	155.60	156.00	-4	4,184	-0.10%
2023/01/06	0	150.00	3.4	150.45	150.50	-3.3	4,186	-0.08%
2023/01/05	0	146.50	1	146.50	146.50	-1	4,272	-0.02%
2023/01/04	1.1	146.41	1	145.00	145.00	0.1	4,313	0.00%
2023/01/03	2	144.49	0	0.00	145.50	2	4,428	0.05%
2022/12/30	0.1	140.84	0	0.00	139.50	0.1	4,437	0.00%
2022/12/29	0	140.00	0	0.00	138.50	0	4,461	0.00%
2022/12/28	1.1	141.26	1	138.00	138.00	0.1	4,519	0.00%
2022/12/27	1.1	144.52	1	143.50	143.50	0.1	4,532	0.00%
2022/12/26	0.1	143.50	0	0.00	143.00	0.1	4,613	0.00%
2022/12/23	3	141.85	2	143.25	143.50	1	4,740	0.02%
2022/12/22	0	146.50	0	0.00	145.50	0	4,824	0.00%
2022/12/21	1.2	143.27	0.2	144.00	143.00	1	4,939	0.02%
2022/12/20	2	147.23	0	0.00	144.00	2	5,049	0.04%
2022/12/19	0.1	152.50	0	0.00	153.50	0.1	5,032	0.00%
2022/12/15	1	158.00	1	158.50	158.50	0	4,993	0.00%
2022/12/14	0	156.00	1	157.00	157.00	-1	5,017	-0.02%
2022/12/13	0	154.50	1	154.50	153.00	-1	5,036	-0.02%
2022/12/12	1.1	151.72	0	0.00	153.50	1.1	5,053	0.02%
2022/12/09	1	156.00	0	0.00	154.50	1	5,071	0.02%
2022/12/08	0	0.00	0.2	154.00	155.50	-0.2	5,073	0.00%
2022/12/07	0	155.50	0	0.00	155.00	0	5,069	0.00%
2022/12/06	0	0.00	2	159.00	158.50	-2	5,068	-0.04%
2022/12/05	1.1	162.52	0	0.00	162.00	1.1	5,107	0.02%
2022/12/02	0.1	161.25	0	0.00	161.50	0.1	5,158	0.00%
2022/12/01	1	162.50	1	162.00	161.00	0	5,195	0.00%
2022/11/30	0	157.50	0	0.00	159.00	0	5,157	0.00%
2022/11/29	0.1	156.00	0	0.00	156.00	0.1	5,186	0.00%
2022/11/25	0	158.50	0	0.00	158.00	0	5,199	0.00%
2022/11/24	1	160.99	0	0.00	160.50	1	5,219	0.02%
2022/11/23	1	159.00	1	159.50	159.50	0	5,266	0.00%
2022/11/21	9	157.00	9	157.39	157.00	0	5,321	0.00%
2022/11/18	1	160.50	2	157.50	156.50	-1	5,346	-0.02%
2022/11/17	7.1	159.93	10	160.85	162.00	-2.9	5,279	-0.05%
2022/11/16	0	0.00	1	158.50	162.00	-1	5,259	-0.02%
2022/11/15	2.4	157.79	1	158.00	162.00	1.4	5,155	0.03%
2022/11/11	0	157.00	4	157.63	155.00	-4	5,034	-0.08%
2022/11/10	1	146.00	4.1	145.75	147.00	-3.1	4,979	-0.06%
2022/11/09	0	142.00	1	141.00	142.00	-1	4,940	-0.02%
2022/11/08	3	140.01	4	141.38	139.00	-1	4,940	-0.02%
2022/11/07	0	132.00	0	0.00	137.50	0	4,873	0.00%
2022/11/04	2	129.50	4	129.88	130.50	-2	4,890	-0.04%
2022/11/03	2	125.25	1	127.50	127.50	1	4,889	0.02%
2022/11/02	0	0.00	1	127.50	127.00	-1	4,998	-0.02%
2022/10/31	1	124.00	0	0.00	124.00	1	5,223	0.02%
2022/10/28	1	123.00	1	123.00	121.50	0	5,237	0.00%
2022/10/27	6	125.50	8	124.69	125.50	-2	5,201	-0.04%
2022/10/26	10	121.40	11	122.09	121.50	-1	5,210	-0.02%
2022/10/25	2	121.50	1.1	120.64	120.50	0.9	5,208	0.02%
2022/10/24	13	123.50	13	125.96	122.00	0	5,200	0.00%
2022/10/21	1	121.50	1	121.00	121.00	0	5,162	0.00%
2022/10/20	13	120.50	13	121.85	121.50	0	5,159	0.00%
2022/10/19	1	123.00	1	120.50	120.50	0	5,171	0.00%
2022/10/18	0	0.00	1	123.50	122.50	-1	5,159	-0.02%
2022/10/17	1	119.00	0	0.00	121.50	1	5,242	0.02%
2022/10/14	5	123.80	5	122.00	121.50	0	5,266	0.00%
2022/10/13	2.1	118.17	0	0.00	117.00	2.1	5,300	0.04%
2022/10/12	14	123.00	14	123.61	123.00	0	5,252	0.00%
2022/10/11	4.2	123.57	0	0.00	122.00	4.2	5,282	0.08%
2022/10/07	1	135.50	2	132.25	131.00	-1	5,208	-0.02%
2022/10/06	1	135.00	1	136.00	136.50	0	5,207	0.00%
2022/10/05	2	135.75	0	0.00	135.50	2	5,209	0.04%
2022/10/04	2	132.00	2	133.25	133.00	0	5,177	0.00%
2022/10/03	3	127.17	3	128.67	129.00	0	5,154	0.00%
2022/09/30	26	129.77	25	126.94	131.00	1	5,141	0.02%
2022/09/29	5	131.80	1	131.00	131.00	4	5,093	0.08%
2022/09/28	14.2	134.39	11	134.27	132.00	3.2	5,042	0.06%
2022/09/27	12.3	138.88	12	139.17	140.50	0.3	4,938	0.01%
2022/09/26	2	148.50	2	152.00	148.50	0	4,850	0.00%
2022/09/22	1	154.00	0	0.00	156.50	1	4,893	0.02%
2022/09/21	5.3	157.31	0	0.00	157.00	5.3	4,917	0.11%
2022/09/19	1	159.50	0	0.00	159.50	1	4,929	0.02%
2022/09/16	4	162.13	2	161.25	160.50	2	4,974	0.04%
2022/09/12	1	168.00	2	168.00	168.50	-1	5,211	-0.02%
2022/09/08	0	0.00	2	164.00	163.50	-2	5,360	-0.04%
2022/09/07	2	158.25	30	159.00	158.50	-28	5,372	-0.52%
2022/09/06	1	161.00	1	162.00	163.50	0	5,371	0.00%
2022/09/02	1	165.00	11	166.95	166.00	-10	5,510	-0.18%
2022/08/31	2	167.00	0	0.00	167.50	2	5,561	0.04%
2022/08/30	0	167.00	1	164.00	168.00	-1	5,559	-0.02%
2022/08/29	4	160.63	1	161.00	161.00	3	5,496	0.05%
2022/08/26	2	166.50	1	168.50	166.50	1	5,514	0.02%
2022/08/25	1	166.00	1	167.00	167.00	0	5,535	0.00%
2022/08/24	1	164.49	1	165.00	164.00	0	5,560	0.00%
2022/08/23	1	163.50	1.2	164.25	166.00	-0.2	5,648	0.00%
2022/08/22	0	0.00	1	167.50	164.50	-1	5,753	-0.02%
2022/08/19	2	167.50	1	166.00	166.00	1	5,751	0.02%
2022/08/18	10	168.00	1	168.00	169.00	9	5,698	0.16%
2022/08/17	0	0.00	1	165.50	167.50	-1	5,659	-0.02%
2022/08/16	2	162.00	34	163.47	163.00	-32	5,586	-0.57%
2022/08/15	5	161.10	1	160.00	160.00	4	5,515	0.07%
2022/08/12	31	161.52	0	0.00	161.50	31	5,470	0.57%
2022/08/11	23	160.11	26	161.46	161.00	-3	5,467	-0.05%
2022/08/10	1	156.00	4	155.38	156.50	-3	5,418	-0.06%
2022/08/09	4	153.88	23	153.33	155.50	-19	5,402	-0.35%
2022/08/08	1	150.50	2	151.00	151.50	-1	5,417	-0.02%
2022/08/05	20.5	149.00	27.3	143.76	149.00	-6.8	5,544	-0.12%
2022/08/04	3	136.67	3	138.83	139.00	0	5,368	0.00%
2022/08/03	1	137.50	2	138.50	138.00	-1	5,406	-0.02%
2022/08/02	5	137.80	0	0.00	138.00	5	5,432	0.09%
2022/07/29	1	143.50	8	142.88	142.50	-7	5,481	-0.13%
2022/07/27	3	140.00	3	142.17	143.00	0	5,713	0.00%
2022/07/26	16	142.09	1	141.50	141.50	15	5,703	0.26%
2022/07/25	4	144.50	1	145.50	145.00	3	5,727	0.05%
2022/07/22	2	145.75	4	146.00	146.00	-2	5,808	-0.03%
2022/07/21	1	143.00	3.2	144.56	145.50	-2.2	5,817	-0.04%
2022/07/20	4	141.38	16	142.34	142.00	-12	5,829	-0.21%
2022/07/19	16	138.31	1	139.00	139.00	15	5,823	0.26%
2022/07/18	2	143.25	24.2	143.69	144.50	-22.2	5,848	-0.38%
2022/07/15	0	0.00	3	141.50	141.00	-3	5,809	-0.05%
2022/07/14	3	137.33	4	138.88	138.00	-1	5,776	-0.02%
2022/07/13	9	138.56	1	140.50	138.50	8	5,750	0.14%
2022/07/12	5.1	136.81	1	140.00	136.50	4.1	5,740	0.07%
2022/07/11	4	141.13	1	143.00	141.00	3	5,750	0.05%
2022/07/08	5	140.50	0	0.00	140.50	5	5,736	0.09%
2022/07/07	1	137.00	3	137.83	138.50	-2	5,719	-0.03%
2022/07/06	3	133.83	2	133.50	133.00	1	5,828	0.02%
2022/07/04	1	136.00	0	0.00	137.50	1	5,854	0.02%
2022/07/01	2.1	134.83	2	136.75	139.00	0.1	5,867	0.00%
2022/06/30	3.1	141.19	0	0.00	141.00	3.1	5,781	0.05%
2022/06/28	1	148.50	0	0.00	146.50	1	5,780	0.02%
2022/06/27	1	151.00	1	152.50	152.00	0	5,782	0.00%
2022/06/24	0	147.00	1	147.00	147.00	-1	5,751	-0.02%
2022/06/23	1	140.50	1	143.50	143.50	0	5,748	0.00%
2022/06/22	0	0.00	1	143.00	143.00	-1	5,747	-0.02%
2022/06/21	0	0.00	2	145.25	146.50	-2	5,723	-0.03%
2022/06/20	6.3	143.77	1	143.00	142.50	5.3	5,801	0.09%
2022/06/17	6.1	146.75	6	153.67	150.00	0.1	5,724	0.00%
2022/06/16	3.1	158.33	1	164.50	156.50	2.1	5,598	0.04%
2022/06/15	0	0.00	2	162.00	162.00	-2	5,656	-0.04%
2022/06/14	1	160.00	3	159.00	160.50	-2	5,814	-0.03%
2022/06/13	12.2	163.95	3.2	160.74	161.50	9	5,805	0.16%
2022/06/10	1	171.50	0	0.00	171.00	1	5,781	0.02%
2022/06/09	6	172.08	5	172.70	173.00	1	5,831	0.02%
2022/06/08	1	170.00	0	0.00	170.00	1	5,773	0.02%
2022/06/07	1	168.50	0	0.00	169.00	1	5,831	0.02%
2022/06/06	3	167.50	6	168.92	171.00	-3	5,863	-0.05%
2022/06/02	1	168.50	3	170.00	170.00	-2	5,915	-0.03%
2022/06/01	1	169.00	1	169.00	169.50	0	6,035	0.00%
2022/05/31	7	171.07	2	172.00	172.50	5	5,993	0.08%
2022/05/30	4	167.13	6.4	169.77	170.50	-2.4	5,949	-0.04%
2022/05/27	0	0.00	1	163.50	162.00	-1	5,795	-0.02%
2022/05/26	3	161.83	2	161.75	159.00	1	5,807	0.02%
2022/05/25	1	158.01	4	160.13	161.00	-3	5,839	-0.05%
2022/05/24	3	157.50	0	0.00	156.50	3	5,923	0.05%
2022/05/23	0	0.00	1	162.50	162.50	-1	5,895	-0.02%
2022/05/20	0	0.00	1	163.50	163.50	-1	5,960	-0.02%
2022/05/19	1	159.50	0	0.00	162.50	1	5,962	0.02%
2022/05/18	1	165.00	3	166.33	164.50	-2	5,926	-0.03%
2022/05/17	0	0.00	6	162.67	163.50	-6	5,853	-0.10%
2022/05/16	4.1	160.74	1	159.50	158.50	3.1	5,876	0.05%
2022/05/13	7	161.00	50	156.81	160.50	-43	5,791	-0.74%
2022/05/11	5	156.40	3	155.00	155.00	2	5,794	0.03%
2022/05/10	0	155.00	6	152.67	155.00	-6	5,921	-0.10%
2022/05/09	4	151.25	0	0.00	151.00	4	6,010	0.07%
2022/05/06	0	0.00	6	154.50	156.00	-6	6,134	-0.10%
2022/05/05	3	156.67	9	156.50	157.50	-6	6,353	-0.09%
2022/05/04	4	154.25	7	154.14	153.00	-3	6,409	-0.05%
2022/05/03	4	149.13	3	148.50	149.50	1	6,360	0.02%
2022/04/29	4	149.00	1.4	151.14	149.00	2.6	6,481	0.04%
2022/04/28	2	147.00	1.3	147.10	146.50	0.7	6,540	0.01%
2022/04/27	2.4	139.38	0.4	145.50	145.00	2	6,504	0.03%
2022/04/26	3	146.00	3	145.50	146.00	0	6,482	0.00%
2022/04/25	2.2	146.09	0	0.00	148.00	2.2	6,546	0.03%
2022/04/22	7.6	154.12	2	154.50	152.50	5.6	6,512	0.09%
2022/04/21	13.1	159.61	1	161.00	157.50	12.1	6,574	0.18%
2022/04/20	3	156.67	12.2	156.39	156.00	-9.2	6,663	-0.14%
2022/04/19	2	157.50	1	159.00	156.50	1	6,912	0.01%
2022/04/18	0.1	156.00	1.1	156.55	156.50	-1	7,026	-0.01%
2022/04/15	11.4	157.09	2	159.50	156.00	9.4	7,085	0.13%
2022/04/14	0	0.00	1	163.50	161.50	-1	7,253	-0.01%
2022/04/13	1	161.00	0	0.00	162.50	1	7,328	0.01%
2022/04/12	3.1	159.13	17	163.00	159.50	-13.9	7,483	-0.19%
2022/04/11	4.5	166.50	1	165.50	165.50	3.5	7,609	0.05%
2022/04/08	5	170.61	2	171.75	172.00	3	7,770	0.04%
2022/04/07	1	172.50	3	175.83	171.50	-2	7,741	-0.03%
2022/04/06	2.2	171.86	0	0.00	171.50	2.2	7,763	0.03%
2022/04/01	1	174.50	0	0.00	176.50	1	7,802	0.01%
2022/03/31	5.1	176.43	0	0.00	177.00	5.1	7,894	0.06%
2022/03/30	3	179.00	2	181.00	178.50	1	7,942	0.01%
2022/03/29	2	177.50	3	177.17	176.50	-1	8,113	-0.01%
2022/03/28	3	175.50	1	177.50	176.50	2	8,132	0.02%
2022/03/25	3	180.67	1	184.00	179.50	2	8,152	0.02%
2022/03/24	1	179.00	6	181.33	183.00	-5	8,147	-0.06%
2022/03/23	1.1	182.41	3	183.67	182.00	-1.9	8,170	-0.02%
2022/03/22	0.2	179.50	3	178.67	180.00	-2.8	8,237	-0.03%
2022/03/21	4.2	178.61	9	179.44	178.50	-4.9	8,264	-0.06%
2022/03/18	15	177.47	2	180.00	177.50	13	8,286	0.16%
2022/03/17	27	178.33	5	178.30	180.00	22	8,312	0.26%
2022/03/16	1	167.00	4	170.38	170.50	-3	8,352	-0.04%
2022/03/15	5	165.90	2	165.00	166.00	3	8,477	0.04%
2022/03/11	4	170.75	3	171.67	171.50	1	8,657	0.01%
2022/03/10	11	174.23	1	174.00	174.50	10	8,672	0.12%
2022/03/09	11	172.36	2	172.25	172.50	9	8,760	0.10%
2022/03/08	9	171.05	9.4	169.61	169.00	-0.4	8,757	0.00%
2022/03/07	7.3	171.74	6	170.33	173.00	1.3	8,744	0.01%
2022/03/04	4	182.38	2	182.75	183.00	2	8,684	0.02%
2022/03/03	6	184.08	3	184.83	183.50	3	8,852	0.03%
2022/03/02	3	184.50	0	0.00	185.00	3	8,955	0.03%
2022/03/01	3	186.00	2	187.25	187.00	1	9,107	0.01%
2022/02/25	2	183.25	0.1	185.50	182.00	1.9	9,655	0.02%
2022/02/24	8.5	186.02	4	183.88	183.00	4.5	9,843	0.05%
2022/02/23	0.4	190.00	1	191.50	192.00	-0.6	10,009	-0.01%
2022/02/22	5.3	189.26	0	0.00	188.50	5.3	10,036	0.05%
2022/02/21	0.1	195.00	0	0.00	194.50	0.1	10,029	0.00%
2022/02/18	0.1	194.00	0.1	193.93	195.00	0	10,098	0.00%
2022/02/17	0	0.00	3	193.33	193.50	-3	10,164	-0.03%
2022/02/16	28.4	192.69	1	193.50	192.50	27.4	10,203	0.27%
2022/02/15	4	194.50	0	0.00	192.50	4	10,212	0.04%
2022/02/14	5.6	195.46	0	0.00	194.00	5.6	10,191	0.05%
2022/02/11	4.2	201.01	3	202.82	201.50	1.1	10,126	0.01%
2022/02/10	7	204.22	7.3	205.02	204.00	-0.3	10,045	0.00%
2022/02/09	2.2	200.09	1	200.50	198.50	1.2	9,887	0.01%
2022/02/08	3.3	197.50	4	199.75	200.00	-0.7	9,855	-0.01%
2022/02/07	8.6	194.89	7.3	197.07	199.00	1.3	9,741	0.01%
2022/01/26	6.2	206.21	3	210.50	209.50	3.2	9,557	0.03%
2022/01/25	5.1	213.16	10	213.20	212.50	-4.9	9,569	-0.05%
2022/01/24	7	212.79	8.3	213.31	216.00	-1.3	9,677	-0.01%
2022/01/21	10.4	205.50	1	205.50	205.50	9.4	9,695	0.10%
2022/01/20	4.1	213.00	1	214.50	212.50	3.1	9,574	0.03%
2022/01/19	9.3	212.69	1	215.50	214.50	8.3	9,518	0.09%
2022/01/18	14.5	217.66	5	217.30	217.00	9.5	9,440	0.10%
2022/01/17	4.1	222.12	4	223.00	223.50	0.1	9,339	0.00%
2022/01/14	9.1	219.03	4	222.50	222.50	5.1	9,318	0.05%
2022/01/13	1.1	233.55	2	231.25	229.00	-0.9	9,210	-0.01%
2022/01/12	7	234.22	9	235.89	231.00	-2	9,092	-0.02%
2022/01/11	6.2	231.09	3	227.00	225.50	3.2	8,854	0.04%
2022/01/10	1	231.54	5	232.80	233.50	-4	8,784	-0.05%
2022/01/07	1.1	229.66	0	0.00	235.00	1.1	8,773	0.01%
2022/01/06	3.1	240.56	2	241.50	242.50	1.1	8,574	0.01%
2022/01/05	4	243.38	6	242.50	247.00	-2	8,532	-0.02%
2022/01/04	10.1	244.48	17	243.77	245.00	-7	8,353	-0.08%
2022/01/03	7	237.00	3.6	233.67	231.50	3.4	8,080	0.04%
2021/12/30	2.1	236.74	3	236.83	236.00	-1	7,912	-0.01%
2021/12/29	5	237.40	2	238.50	236.50	3	7,927	0.04%
2021/12/28	2.1	236.19	2	236.50	235.00	0.1	7,876	0.00%
2021/12/27	1.2	233.09	3.1	234.39	234.50	-1.9	7,835	-0.02%
2021/12/24	1	225.50	2	228.25	228.50	-1	7,779	-0.01%
2021/12/23	6.5	226.68	11	225.86	229.00	-4.5	7,737	-0.06%
2021/12/22	3	217.83	0	0.00	218.00	3	7,635	0.04%
2021/12/21	4	218.50	1.2	218.08	218.00	2.8	7,661	0.04%
2021/12/20	2	222.75	1	222.00	219.00	1	7,611	0.01%
2021/12/17	14	224.36	2.2	224.55	225.00	11.8	7,574	0.16%
2021/12/16	7	224.36	8	226.31	228.50	-1	7,506	-0.01%
2021/12/15	5	218.20	2	219.00	219.00	3	7,348	0.04%
2021/12/14	5	217.61	1.2	220.09	217.00	3.9	7,303	0.05%
2021/12/13	3	224.34	7	224.50	223.00	-4	7,229	-0.05%
2021/12/10	8	226.63	10	225.65	226.00	-2	7,126	-0.03%
2021/12/09	24	221.54	11.1	221.55	220.50	12.9	6,926	0.19%
2021/12/08	5	218.40	3	217.00	219.00	2	6,752	0.03%
2021/12/07	3	207.85	4.1	209.59	209.50	-1.1	6,534	-0.02%
2021/12/06	3	212.34	2	211.75	212.00	1	6,504	0.02%
2021/12/03	4	211.87	8	212.13	211.50	-4	6,549	-0.06%
2021/12/02	0	0.00	5	205.20	205.00	-5	6,505	-0.08%
2021/12/01	4	207.63	2	206.75	206.50	2	6,555	0.03%
2021/11/30	7	208.43	4.2	209.16	207.00	2.8	6,532	0.04%
2021/11/29	13	205.88	9	202.22	205.00	4	6,545	0.06%
2021/11/26	9.2	204.89	5	202.70	200.50	4.2	6,407	0.07%
2021/11/25	11	215.55	7	211.79	212.50	4	6,371	0.06%
2021/11/24	10.3	219.81	16.2	220.09	215.00	-5.9	6,396	-0.09%
2021/11/23	1	211.50	3	206.50	207.00	-2	5,993	-0.03%
2021/11/22	3	204.33	15.4	204.44	205.50	-12.4	5,969	-0.21%
2021/11/19	2	196.51	0	0.00	195.00	2	5,977	0.03%
2021/11/18	7	195.07	1	196.00	196.00	6	6,058	0.10%
2021/11/17	5	197.00	1	197.50	198.00	4	6,094	0.07%
2021/11/16	2.1	194.05	2	197.50	194.50	0.1	6,123	0.00%
2021/11/15	0	0.00	4	193.50	193.50	-4	6,196	-0.06%
2021/11/12	0	0.00	1	197.00	193.00	-1	6,252	-0.02%
2021/11/11	1	195.00	0	0.00	193.00	1	6,248	0.02%
2021/11/10	0	0.00	1	192.00	194.00	-1	6,319	-0.02%
2021/11/09	0	194.50	1	194.50	194.50	-1	6,353	-0.02%
2021/11/08	0	191.50	1	191.50	191.50	-1	6,364	-0.02%
2021/11/05	1	193.00	2	194.75	193.00	-1	6,400	-0.02%
2021/11/04	5	193.00	5	193.00	190.50	0	6,437	0.00%
2021/11/03	1	194.00	1	197.50	192.00	0	6,483	0.00%
2021/11/02	2	199.42	1.1	192.59	191.50	0.9	6,617	0.01%
2021/11/01	1	194.00	6	197.24	197.00	-5	6,518	-0.08%
2021/10/29	1.1	189.54	10.2	190.54	189.50	-9.2	6,392	-0.14%
2021/10/28	0	0.00	4	183.00	183.00	-4	6,313	-0.06%
2021/10/26	0	0.00	3	182.00	182.00	-3	6,424	-0.05%
2021/10/25	0	0.00	145	177.50	180.50	-145	6,532	-2.22%	大賣/鉅額交易
2021/10/22	0.1	181.00	0	0.00	179.00	0.1	6,741	0.00%
2021/10/21	6	183.92	0	0.00	180.50	6	6,876	0.09%
2021/10/20	55	183.45	0	183.00	183.00	55	6,886	0.80%
2021/10/19	89	181.18	0	0.00	183.00	89	7,066	1.26%
2021/10/18	0	180.00	0	0.00	179.00	0	7,159	0.00%
2021/10/15	0	182.50	0	0.00	184.00	0	7,337	0.00%
2021/10/14	9	174.50	9	176.50	176.00	0	7,447	0.00%
2021/10/13	0	0.00	51	178.25	175.00	-51	7,552	-0.68%
2021/10/12	0	178.00	1	177.50	178.00	-1	7,673	-0.01%
2021/10/08	2	180.76	1	181.00	181.00	1	7,840	0.01%
2021/10/07	0	0.00	1.3	179.31	181.50	-1.3	8,099	-0.02%
2021/10/06	0	0.00	54.1	173.92	175.00	-54.1	8,891	-0.61%
2021/10/05	105	172.49	0	0.00	176.00	105	8,968	1.17%	大買/鉅額交易
2021/10/04	0	0.00	0.3	171.50	172.00	-0.3	9,015	0.00%
2021/10/01	3	174.17	1	177.00	175.50	2	9,120	0.02%
2021/09/30	5	181.50	5	175.90	181.50	0	9,188	0.00%
2021/09/29	2.6	175.42	0	0.00	174.50	2.6	9,180	0.03%
2021/09/28	4	183.00	0	0.00	184.00	4	9,168	0.04%
2021/09/27	0	0.00	2	190.00	187.00	-2	9,163	-0.02%
2021/09/24	0	0.00	1	191.00	191.00	-1	9,278	-0.01%
2021/09/23	0	0.00	1	187.50	187.50	-1	9,399	-0.01%
2021/09/22	6	185.83	5	187.00	186.00	1	9,675	0.01%
2021/09/17	5	187.60	1	189.00	190.50	4	9,671	0.04%
2021/09/15	10	192.85	10	189.45	189.00	0	10,108	0.00%
2021/09/10	3	190.50	6	192.17	193.50	-3	10,554	-0.03%
2021/09/09	0	189.00	1	190.00	189.50	-1	10,705	-0.01%
2021/09/08	1	185.00	3.3	184.76	185.00	-2.3	10,742	-0.02%
2021/09/07	3	188.17	1	189.50	189.00	2	10,701	0.02%
2021/09/06	3	195.83	3	195.17	195.50	0	10,626	0.00%
2021/09/03	1	192.04	4	193.38	194.00	-3	10,585	-0.03%
2021/09/02	5	192.60	3	194.83	189.50	2	10,684	0.02%
2021/09/01	5	192.60	5	193.00	194.00	0	10,842	0.00%
2021/08/31	19	193.13	9	191.28	193.00	10	10,880	0.09%
2021/08/30	7.2	193.83	9.1	193.83	193.50	-2	10,831	-0.02%
2021/08/27	6.2	189.71	4	190.25	190.00	2.2	10,694	0.02%
2021/08/26	9.2	188.18	2.3	186.35	187.50	6.9	10,631	0.07%
2021/08/25	5.2	180.50	25.1	184.11	191.00	-19.9	10,485	-0.19%
2021/08/24	10	175.50	2	177.25	174.00	8	10,262	0.08%
2021/08/23	2.1	169.86	7	170.57	174.00	-4.9	10,224	-0.05%
2021/08/20	4.7	162.86	12	161.92	164.00	-7.3	10,164	-0.07%
2021/08/19	11.1	166.48	12	166.17	163.50	-0.9	10,107	-0.01%
2021/08/18	5	166.60	2	165.75	173.50	3	10,062	0.03%
2021/08/17	6.1	168.84	3.1	165.50	166.00	3	10,148	0.03%
2021/08/16	1	170.50	1.7	173.27	172.50	-0.7	10,093	-0.01%
2021/08/13	2	176.75	1.2	174.50	172.50	0.9	10,033	0.01%
2021/08/12	4	179.25	0	0.00	179.00	4	10,040	0.04%
2021/08/11	3	182.49	5	181.70	180.00	-2	10,077	-0.02%
2021/08/10	3	181.17	10.3	181.95	182.00	-7.3	10,147	-0.07%
2021/08/09	5	188.20	0	0.00	187.00	5	10,205	0.05%
2021/08/06	14	196.25	0	0.00	193.00	14	10,262	0.14%
2021/08/05	0	204.00	0	200.00	204.00	0	10,235	0.00%
2021/08/04	5.1	197.26	4.1	199.49	199.00	1	10,513	0.01%
2021/08/03	1.1	198.13	3.1	198.68	199.50	-2	10,820	-0.02%
2021/08/02	0.1	192.00	0	0.00	192.50	0.1	10,893	0.00%
2021/07/30	12.1	193.76	14	194.07	189.00	-2	10,992	-0.02%
2021/07/29	8.1	190.23	7	191.93	195.50	1.1	11,203	0.01%
2021/07/28	2.1	187.19	2	190.75	189.00	0.1	11,474	0.00%
2021/07/27	0.1	202.00	4.6	198.75	196.50	-4.6	11,612	-0.04%
2021/07/26	1.2	209.17	1	210.00	209.00	0.2	11,672	0.00%
2021/07/23	8.2	215.72	3	216.82	210.00	5.2	11,876	0.04%
2021/07/22	2.1	213.88	2	213.50	212.00	0.1	11,797	0.00%
2021/07/21	5.1	214.63	17	215.44	213.00	-11.9	11,968	-0.10%
2021/07/20	2.5	210.67	0	0.00	209.00	2.5	12,128	0.02%
2021/07/19	2.1	215.05	0	0.00	216.00	2.1	12,481	0.02%
2021/07/16	0	0.00	202.4	206.90	217.00	-202.4	12,839	-1.58%	大賣/鉅額交易
2021/07/15	102.1	212.74	2	213.25	213.50	100.1	13,757	0.73%	大買/
2021/07/14	11	208.36	11	210.64	210.50	0	14,389	0.00%
2021/07/13	105	220.09	17.3	214.48	215.50	87.7	14,242	0.62%	大買/
2021/07/12	0	0.00	2	200.25	200.50	-2	13,477	-0.01%
2021/07/09	8	197.25	7	196.43	196.00	1	13,427	0.01%
2021/07/08	5	198.09	1	197.00	196.00	4	13,477	0.03%
2021/07/07	0.1	196.40	12	196.92	197.00	-12	13,466	-0.09%
2021/07/06	1	191.50	2	194.50	192.50	-1	13,458	-0.01%
2021/07/05	3	193.83	10	193.75	194.50	-7	13,610	-0.05%
2021/07/02	3.3	188.85	1	189.00	189.50	2.3	13,814	0.02%
2021/07/01	7.2	188.65	1	188.00	187.00	6.2	13,871	0.04%
2021/06/30	2	194.75	2	194.50	193.00	0	13,947	0.00%
2021/06/29	11.4	195.22	11.1	195.35	192.00	0.4	13,885	0.00%
2021/06/28	11.3	190.87	3	191.50	191.50	8.3	13,710	0.06%
2021/06/25	9.1	193.21	6	194.00	191.00	3.1	13,743	0.02%
2021/06/24	12.4	188.96	12	191.67	194.50	0.4	13,640	0.00%
2021/06/23	4.9	186.59	23	188.67	191.50	-18.1	13,369	-0.14%
2021/06/22	15.2	181.01	14	178.04	177.50	1.2	13,018	0.01%
2021/06/21	8.2	179.23	2	179.75	178.00	6.2	13,002	0.05%
2021/06/18	25.7	186.94	176	187.52	183.00	-150.3	12,987	-1.16%	大賣/鉅額交易
2021/06/17	1.4	180.10	3	182.17	185.00	-1.7	12,867	-0.01%
2021/06/16	3.7	181.62	2	181.75	180.00	1.7	12,976	0.01%
2021/06/15	2.5	183.04	2	182.77	182.50	0.5	13,000	0.00%
2021/06/11	9.2	181.78	8	181.75	182.00	1.2	13,061	0.01%
2021/06/10	16	182.69	16	182.25	183.00	0	13,107	0.00%
2021/06/09	163.1	182.47	22.2	180.73	181.00	140.8	12,969	1.09%	大買/鉅額交易
2021/06/08	2.1	175.76	12	175.54	174.00	-10	12,752	-0.08%
2021/06/07	7.1	171.09	6	172.17	172.00	1.1	12,733	0.01%
2021/06/04	3.2	170.72	2	172.75	172.50	1.2	12,735	0.01%
2021/06/03	9.1	169.98	18	169.31	173.00	-8.9	12,838	-0.07%
2021/06/02	11.3	165.82	2	169.25	165.00	9.3	12,791	0.07%
2021/06/01	10.2	168.42	3	169.33	168.00	7.2	12,867	0.06%
2021/05/31	4.3	167.40	3	168.17	168.50	1.3	12,884	0.01%
2021/05/28	1.1	165.91	1	165.00	165.00	0.1	12,907	0.00%
2021/05/27	2.1	161.10	7	162.07	163.50	-4.9	12,956	-0.04%
2021/05/26	1	161.50	2	164.00	162.00	-1	13,006	-0.01%
2021/05/25	7.1	162.95	2	163.50	164.00	5.1	13,006	0.04%
2021/05/24	1	155.50	1	156.00	156.00	0	13,123	0.00%
2021/05/20	1	149.50	11	147.95	147.50	-10	13,666	-0.07%
2021/05/19	2	152.00	1	150.50	150.00	1	13,667	0.01%
2021/05/18	12	154.00	3	151.17	154.50	9	13,701	0.07%
2021/05/17	7.2	146.32	7	145.21	145.00	0.2	13,815	0.00%
2021/05/14	1	152.00	5	155.40	155.00	-4	13,665	-0.03%
2021/05/13	7	154.07	18	153.58	152.00	-11	13,578	-0.08%
2021/05/12	7	151.86	29	154.62	155.00	-22	13,449	-0.16%
2021/05/11	17.1	161.72	10	159.80	158.00	7.1	13,222	0.05%
2021/05/10	2	172.50	1	178.00	172.00	1	13,061	0.01%
2021/05/07	3.2	175.75	1.1	177.36	178.50	2.1	13,058	0.02%
2021/05/06	4	171.00	5	172.70	172.50	-1	13,022	-0.01%
2021/05/05	10	172.50	11.1	174.19	170.50	-1	12,783	-0.01%
2021/05/04	11	183.04	18.1	183.28	183.00	-7	12,559	-0.06%
2021/05/03	11.1	187.08	310.3	185.48	183.50	-299.2	12,493	-2.39%	大賣/鉅額交易
2021/04/29	105.1	203.72	15.1	197.63	195.50	90	12,639	0.71%	大買/
2021/04/28	10	194.60	4	195.13	196.00	6	12,427	0.05%
2021/04/27	18.1	198.30	7	199.07	197.50	11.1	12,426	0.09%
2021/04/26	218.1	197.92	18	196.86	200.00	200.1	12,255	1.63%	大買/鉅額交易
2021/04/23	8	190.25	30	192.27	192.50	-22	12,017	-0.18%
2021/04/22	27	189.98	39	188.22	179.00	-12	11,844	-0.10%
2021/04/21	48.2	194.52	123	193.06	190.50	-74.9	11,537	-0.65%	大賣/
2021/04/20	119.1	189.28	51.3	184.92	190.00	67.8	10,641	0.64%	大買/
2021/04/19	8	172.31	20	172.43	173.00	-12	9,991	-0.12%
2021/04/16	1	169.50	0	0.00	169.50	1	10,055	0.01%
2021/04/15	3	167.00	2	169.00	169.00	1	10,170	0.01%
2021/04/14	6	166.83	0	0.00	168.50	6	10,245	0.06%
2021/04/13	4	171.13	9	171.44	170.00	-5	10,377	-0.05%
2021/04/09	5	171.90	19	171.71	170.00	-14	10,767	-0.13%
2021/04/08	5.2	177.10	18	176.33	176.00	-12.8	10,814	-0.12%
2021/04/07	3.1	172.52	2	173.00	172.50	1.1	10,851	0.01%
2021/04/06	22	172.45	6.3	171.68	174.00	15.7	11,465	0.14%
2021/04/01	3	169.67	11	169.68	169.50	-8	11,433	-0.07%
2021/03/31	1	168.50	0	169.00	169.00	1	11,478	0.01%
2021/03/30	5	164.60	5.1	166.07	167.50	-0.1	11,564	0.00%
2021/03/29	2	162.75	1	162.50	164.00	1	11,816	0.01%
2021/03/26	10.1	160.96	7	161.36	161.00	3.1	12,205	0.03%
2021/03/25	4	159.88	1	161.00	160.50	3	12,361	0.02%
2021/03/24	7	164.57	0	0.00	162.00	7	12,549	0.06%
2021/03/23	0	165.50	1.1	167.38	166.00	-1.1	12,740	-0.01%
2021/03/22	5	166.60	2	166.75	165.50	3	12,974	0.02%
2021/03/19	1	166.50	0	0.00	168.00	1	13,214	0.01%
2021/03/18	3	167.00	1	167.99	167.00	2	13,270	0.02%
2021/03/17	0	165.50	1	168.50	165.50	-1	13,845	-0.01%
2021/03/16	7	167.07	5	167.50	168.50	2	14,131	0.01%
2021/03/15	0	0.00	2	165.25	165.50	-2	14,731	-0.01%
2021/03/12	2	163.00	1.1	162.59	164.00	0.9	14,975	0.01%
2021/03/11	5	161.00	5	160.80	162.50	0	15,371	0.00%
2021/03/10	0.3	155.00	3	156.00	156.00	-2.8	15,671	-0.02%
2021/03/09	5	154.80	1	153.50	153.50	4	16,368	0.02%
2021/03/08	3.1	158.72	0	0.00	157.50	3.1	16,950	0.02%
2021/03/05	7	160.43	36	159.33	160.00	-29	18,104	-0.16%
2021/03/04	2	160.75	27	160.65	160.00	-25	18,259	-0.14%
2021/03/03	5.4	162.18	2	162.50	163.50	3.4	18,387	0.02%
2021/03/02	3.5	168.71	80	169.00	166.50	-76.5	18,602	-0.41%
2021/02/26	1	167.50	0	0.00	167.00	1	18,790	0.01%
2021/02/25	16	171.91	3.1	171.01	171.00	13	19,109	0.07%
2021/02/24	58	177.34	13	171.56	170.00	45	19,236	0.23%
2021/02/23	20.1	172.67	4.1	172.13	172.00	16	18,979	0.08%
2021/02/22	18	175.25	29.2	170.90	175.00	-11.2	18,860	-0.06%
2021/02/19	23	163.72	1	163.50	167.00	22	18,511	0.12%
2021/02/18	8.1	163.20	24	162.69	164.00	-16	18,916	-0.08%
2021/02/17	24.1	161.82	2	167.00	161.50	22.1	18,922	0.12%
2021/02/05	4	157.50	4	155.50	155.00	0	18,760	0.00%
2021/02/04	0	0.00	1	155.00	157.00	-1	18,906	-0.01%
2021/02/03	3.5	157.43	1.2	159.68	155.50	2.3	19,198	0.01%
2021/02/02	51	154.57	0	0.00	158.00	51	19,247	0.26%
2021/02/01	3	147.17	10	147.45	150.00	-7	19,361	-0.04%
2021/01/29	2.2	155.93	1	152.50	152.00	1.2	19,472	0.01%
2021/01/28	5	157.30	3	158.00	157.50	2	19,406	0.01%
2021/01/27	5	162.30	1.1	163.93	162.00	4	19,456	0.02%
2021/01/26	6.1	166.96	2	165.74	162.00	4.1	19,440	0.02%
2021/01/25	72.2	173.86	5	171.80	170.50	67.2	19,287	0.35%
2021/01/22	11	170.00	14	167.21	172.00	-3	18,999	-0.02%
2021/01/21	2	161.75	1	161.50	160.00	1	18,678	0.01%
2021/01/20	6	161.00	2	161.25	159.50	4	18,700	0.02%
2021/01/19	1	164.50	3	164.17	165.00	-2	18,666	-0.01%
2021/01/18	2.2	161.02	33	159.50	163.00	-30.8	18,622	-0.17%
2021/01/15	9	162.44	19	161.42	161.00	-10	18,518	-0.05%
2021/01/14	8.2	167.83	3.3	169.35	167.50	4.9	18,227	0.03%
2021/01/13	2	169.25	5	169.50	169.00	-3	18,092	-0.02%
2021/01/12	5	170.30	3	171.33	168.50	2	17,950	0.01%
2021/01/11	3	173.50	9	173.33	174.00	-6	17,810	-0.03%
2021/01/08	5.1	168.42	10	171.05	170.00	-5	17,740	-0.03%
2021/01/07	12	170.79	1	171.00	172.00	11	17,767	0.06%
2021/01/06	1.1	171.23	40	174.30	172.50	-38.9	17,705	-0.22%
2021/01/05	15	171.87	7	172.00	171.00	8	17,446	0.05%
2021/01/04	24	177.65	7	179.93	177.50	17	17,184	0.10%
2020/12/31	18.1	176.14	21	177.19	177.50	-3	16,868	-0.02%
2020/12/30	13	174.19	48	174.56	175.00	-35	16,663	-0.21%
2020/12/29	11	174.09	9	175.94	171.00	2	16,395	0.01%
2020/12/28	8	167.69	39	168.45	169.00	-31	15,706	-0.20%
2020/12/25	7	164.50	71	166.98	167.50	-64	15,544	-0.41%
2020/12/24	8	166.50	5	170.50	165.00	3	15,449	0.02%
2020/12/23	27	166.54	152	167.66	168.00	-125	15,348	-0.81%	大賣/鉅額交易
2020/12/22	12	165.38	299	166.40	162.50	-287	15,141	-1.90%	大賣/鉅額交易
2020/12/21	1	160.00	44	161.63	160.50	-43	14,756	-0.29%
2020/12/18	17.1	163.55	12	166.83	161.50	5.1	14,595	0.03%
2020/12/17	14	167.00	12.1	168.65	166.50	1.9	14,418	0.01%
2020/12/16	14.2	168.57	27	169.06	170.00	-12.9	14,232	-0.09%
2020/12/15	14.1	166.96	23	167.00	163.00	-8.9	13,968	-0.06%
2020/12/14	112	169.05	2	171.25	168.50	110	13,701	0.80%	大買/鉅額交易
2020/12/11	245.1	171.20	23.2	170.23	168.00	221.9	13,705	1.62%	大買/鉅額交易
2020/12/10	311.1	167.67	3	168.00	168.00	308.1	13,190	2.34%	大買/鉅額交易
2020/12/09	13.2	172.04	229	166.02	172.00	-215.8	12,823	-1.68%	大賣/鉅額交易
2020/12/08	11	158.64	6	156.67	159.00	5	12,171	0.04%
2020/12/07	17	155.38	7	154.00	154.50	10	11,949	0.08%
2020/12/04	16	158.03	19	159.84	160.00	-3	11,594	-0.03%
2020/12/03	20	156.40	9	159.17	160.00	11	11,330	0.10%
2020/12/02	1	151.50	18	150.81	154.00	-17	10,718	-0.16%
2020/12/01	23	148.89	217	149.45	144.50	-194	10,250	-1.89%	大賣/鉅額交易
2020/11/30	210.1	143.46	14	143.36	143.50	196.1	9,258	2.12%	大買/鉅額交易
2020/11/27	23	130.57	11	130.41	130.50	12	9,019	0.13%
2020/11/26	3	128.33	21	128.07	129.00	-18	8,867	-0.20%
2020/11/25	5	122.50	0	0.00	122.00	5	8,601	0.06%
2020/11/24	18	124.53	45	122.79	125.00	-27	8,371	-0.32%
2020/11/23	2	119.50	1	120.00	120.00	1	7,990	0.01%
2020/11/20	10	116.50	1	116.50	116.50	9	7,791	0.12%
2020/11/19	0	0.00	1	116.50	117.00	-1	7,773	-0.01%
2020/11/18	55	116.50	1	116.50	116.00	54	7,765	0.70%
2020/11/17	18	118.17	9	118.78	115.50	9	7,764	0.12%
2020/11/16	6	115.00	5	115.00	115.00	1	7,533	0.01%
2020/11/13	2	113.50	4	114.25	113.50	-2	7,530	-0.03%
2020/11/12	12	112.83	5	113.60	112.50	7	7,548	0.09%
2020/11/11	7	113.07	412	111.04	114.00	-405	7,577	-5.35%	大賣/鉅額交易
2020/11/10	12	108.08	9	107.94	107.50	3	7,456	0.04%
2020/11/09	307	108.68	9	108.56	110.00	298	7,487	3.98%	大買/鉅額交易
2020/11/06	107	107.49	15	106.90	106.00	92	7,417	1.24%	大買/
2020/11/05	4	104.00	5	104.10	103.50	-1	7,400	-0.01%
2020/11/04	0	0.00	25	103.30	103.50	-25	7,491	-0.33%
2020/11/03	0	0.00	8	100.94	101.50	-8	7,647	-0.10%
2020/11/02	6	99.50	0	0.00	99.30	6	7,766	0.08%
2020/10/30	1	100.50	0	100.00	99.60	1	7,843	0.01%
2020/10/29	0	0.00	41	100.00	99.90	-41	7,870	-0.52%
2020/10/28	4	102.13	4	101.88	101.50	0	7,984	0.00%
2020/10/27	0	0.00	1	103.50	104.00	-1	8,025	-0.01%
2020/10/26	50	103.10	5	103.90	103.00	45	8,076	0.56%
2020/10/23	2	102.50	5	102.80	103.00	-3	8,305	-0.04%
2020/10/22	7	102.71	5	102.30	102.00	2	8,390	0.02%
2020/10/21	2	101.25	1	102.00	101.50	1	8,543	0.01%
2020/10/20	1	101.50	1	102.00	101.00	0	8,742	0.00%
2020/10/19	2	101.25	3	102.00	102.00	-1	8,987	-0.01%
2020/10/16	14	102.14	7	102.64	101.00	7	9,209	0.08%
2020/10/15	4	101.88	11	102.18	102.50	-7	9,217	-0.08%
2020/10/14	8	99.81	2.1	99.97	100.50	5.9	9,128	0.06%
2020/10/13	1	99.00	2	99.20	99.20	-1	9,252	-0.01%
2020/10/12	3	98.30	2	98.50	98.00	1	9,314	0.01%
2020/10/08	9	99.04	3	98.93	98.70	6	9,377	0.06%
2020/10/07	1	98.40	4	99.00	99.00	-3	9,472	-0.03%
2020/10/06	11	98.85	10	98.22	98.50	1	9,629	0.01%
2020/10/05	16	97.98	10	97.60	97.90	6	9,893	0.06%
2020/09/30	3	96.57	6	96.88	96.80	-3	10,071	-0.03%
2020/09/28	2	97.50	5	96.64	96.00	-3	10,438	-0.03%
2020/09/25	6	95.33	1	94.40	94.40	5	10,471	0.05%
2020/09/24	3	97.97	11	97.75	97.20	-8	10,491	-0.08%
2020/09/23	2	98.85	0	0.00	99.90	2	10,527	0.02%
2020/09/22	4	98.93	2	99.15	98.50	2	10,541	0.02%
2020/09/21	1	101.50	0	0.00	100.00	1	10,519	0.01%
2020/09/18	1	102.00	0	0.00	102.00	1	10,529	0.01%
2020/09/17	3	103.17	11	103.00	103.00	-8	10,545	-0.08%
2020/09/16	4	104.50	9	104.61	103.00	-5	10,542	-0.05%
2020/09/15	10	102.45	16	102.38	103.00	-6	10,426	-0.06%
2020/09/14	5	101.00	0	0.00	100.50	5	10,339	0.05%
2020/09/11	6	100.50	2	101.00	100.50	4	10,356	0.04%
2020/09/10	1	102.00	1	100.50	100.50	0	10,358	0.00%
2020/09/09	0	0.00	12	99.39	102.00	-12	10,349	-0.12%
2020/09/08	10	100.70	5	100.60	100.50	5	10,338	0.05%
2020/09/07	13	102.12	3	101.00	100.00	10	10,388	0.10%
2020/09/04	2	100.00	2	102.25	102.50	0	10,355	0.00%
2020/09/03	2	98.55	3	99.63	101.00	-1	10,503	-0.01%
2020/09/02	3	97.17	0	0.00	97.30	3	10,847	0.03%
2020/09/01	1	95.50	0	0.00	96.80	1	10,883	0.01%
2020/08/31	1	97.40	0	0.00	96.40	1	10,959	0.01%
2020/08/28	1	96.90	0	0.00	97.40	1	11,085	0.01%
2020/08/27	3	98.73	1	98.90	98.40	2	11,263	0.02%
2020/08/26	5	97.50	28	97.56	97.80	-23	11,264	-0.20%
2020/08/25	0	0.00	1	97.80	97.50	-1	11,271	-0.01%
2020/08/24	0	0.00	5	97.10	98.00	-5	11,270	-0.04%
2020/08/21	15	96.63	3	96.73	97.10	12	11,267	0.11%
2020/08/20	7	96.13	204	93.07	95.60	-197	11,224	-1.76%	大賣/鉅額交易
2020/08/19	4	102.13	6	103.42	101.50	-2	11,038	-0.02%
2020/08/18	7	103.64	7	103.71	104.00	0	11,024	0.00%
2020/08/17	1	103.50	2	104.50	104.00	-1	11,026	-0.01%
2020/08/14	11	102.86	8	102.88	103.50	3	10,886	0.03%
2020/08/13	3	102.00	1	104.00	101.00	2	10,794	0.02%
2020/08/12	6	103.25	44	102.09	103.00	-38	10,709	-0.35%
2020/08/11	11	103.09	105	103.04	102.50	-94	10,656	-0.88%	大賣/
2020/08/10	2	101.75	202	101.51	101.50	-200	10,475	-1.91%	大賣/鉅額交易
2020/08/07	321	102.46	229	102.57	100.00	92	10,409	0.88%	大買/大賣/
2020/08/05	202	100.67	4	100.55	99.30	198	10,260	1.93%	大買/鉅額交易
2020/08/04	2	98.40	1	98.00	98.90	1	10,378	0.01%
2020/08/03	1	97.30	2	97.05	97.00	-1	10,731	-0.01%
2020/07/31	2	97.85	3	98.23	98.00	-1	10,755	-0.01%
2020/07/30	7	96.04	11	96.59	97.80	-4	10,717	-0.04%
2020/07/29	13	94.45	6	94.57	94.50	7	10,733	0.07%
2020/07/28	50	96.03	10	96.68	94.50	40	10,724	0.37%
2020/07/27	7	96.44	7	96.96	95.30	0	10,641	0.00%
2020/07/24	44	99.02	5	98.44	96.10	39	10,589	0.37%
2020/07/23	29.2	102.08	6	100.75	100.00	23.2	10,450	0.22%
2020/07/22	26	107.08	26	107.54	108.00	0	10,288	0.00%
2020/07/21	3	105.83	27	106.13	106.00	-24	10,074	-0.24%
2020/07/20	1	104.50	4	104.25	103.50	-3	9,894	-0.03%
2020/07/17	5	102.10	5	102.90	103.00	0	9,830	0.00%
2020/07/16	9	102.33	5	103.10	102.00	4	9,847	0.04%
2020/07/15	22	103.50	2	102.50	101.00	20	9,773	0.20%
2020/07/14	4	102.75	12	102.17	101.50	-8	9,928	-0.08%
2020/07/13	9	104.56	6	104.75	104.50	3	10,021	0.03%
2020/07/10	8	102.63	4	102.88	102.50	4	10,149	0.04%
2020/07/09	24	104.65	29	105.36	106.00	-5	10,110	-0.05%
2020/07/08	6	101.75	1	102.00	102.50	5	9,882	0.05%
2020/07/07	3.2	99.66	5	100.52	99.50	-1.8	9,766	-0.02%
2020/07/06	4	100.13	33	99.83	100.00	-29	9,890	-0.29%
2020/07/03	26	97.70	6	97.65	97.80	20	10,061	0.20%
2020/07/02	2	96.50	10.4	96.57	97.00	-8.4	10,263	-0.08%
2020/07/01	4	95.73	7.1	95.78	95.40	-3.1	10,373	-0.03%
2020/06/30	3	94.43	10	94.55	94.90	-7	10,424	-0.07%
2020/06/29	0	0.00	2	93.00	93.00	-2	10,470	-0.02%
2020/06/24	3	94.40	1.1	93.91	94.00	1.9	10,531	0.02%
2020/06/23	2	93.70	1	93.30	93.90	1	10,717	0.01%
2020/06/22	2	93.90	2	93.40	93.10	0	10,897	0.00%
2020/06/19	1	94.50	3	93.70	93.90	-2	11,175	-0.02%
2020/06/18	2	92.30	1	92.50	92.10	1	11,317	0.01%
2020/06/17	2	92.05	2	92.70	92.40	0	11,436	0.00%
2020/06/16	2	91.70	4	91.85	92.10	-2	11,637	-0.02%
2020/06/15	2	91.20	0	0.00	90.50	2	11,968	0.02%
2020/06/12	2	89.40	0	0.00	91.50	2	12,126	0.02%
2020/06/11	3	92.37	4	92.23	91.50	-1	12,253	-0.01%
2020/06/10	6	94.58	8	95.24	95.40	-2	12,271	-0.02%
2020/06/09	24	95.71	7	95.90	94.20	17	12,514	0.14%
2020/06/08	20	96.40	26	96.24	99.00	-6	12,338	-0.05%
2020/06/05	4	92.03	3	92.30	91.80	1	11,890	0.01%
2020/06/04	1	91.60	4	91.93	91.60	-3	11,991	-0.03%
2020/06/03	5	91.68	0	0.00	91.40	5	12,099	0.04%
2020/06/02	6	91.42	15	91.65	91.50	-9	11,996	-0.08%
2020/06/01	1	88.80	0	0.00	89.00	1	11,938	0.01%
2020/05/28	3	88.97	3	88.87	89.10	0	12,162	0.00%
2020/05/27	2	88.90	3	88.70	88.70	-1	12,309	-0.01%
2020/05/26	7	89.46	8	89.50	89.30	-1	12,437	-0.01%
2020/05/25	6	87.97	5	88.28	89.20	1	12,565	0.01%
2020/05/22	5	89.08	3	89.57	88.30	2	12,598	0.02%
2020/05/21	11	88.76	9	89.19	89.00	2	12,627	0.02%
2020/05/20	3	88.03	3	88.03	88.00	0	12,646	0.00%
2020/05/19	6	88.47	7	88.97	88.50	-1	12,805	-0.01%
2020/05/15	8	87.88	7	87.96	87.00	1	13,274	0.01%
2020/05/14	4	90.38	5	89.64	88.20	-1	13,690	-0.01%
2020/05/13	3	90.90	106	91.38	91.00	-103	13,873	-0.74%	大賣/鉅額交易
2020/05/12	4	91.63	3	92.47	90.90	1	13,837	0.01%
2020/05/11	10	91.83	7	92.69	92.20	3	13,890	0.02%
2020/05/08	21	91.56	104	91.14	90.60	-83	13,690	-0.61%	大賣/
2020/05/07	7	87.51	8	87.98	87.10	-1	13,381	-0.01%
2020/05/06	8	87.71	17	87.35	87.20	-9	13,392	-0.07%
2020/05/05	6	88.05	7	87.93	88.50	-1	13,445	-0.01%
2020/05/04	8	87.06	301	86.87	86.90	-293	13,527	-2.17%	大賣/鉅額交易
2020/04/30	296	88.55	9	88.88	89.10	287	13,575	2.11%	大買/鉅額交易
2020/04/29	96	87.16	7	86.77	87.00	89	13,527	0.66%
2020/04/28	85	86.80	4	86.83	86.50	81	13,593	0.60%
2020/04/27	20	85.10	1	85.50	86.20	19	13,814	0.14%
2020/04/24	5	84.16	2	84.60	84.70	3	13,917	0.02%
2020/04/23	0	0.00	1	86.30	85.20	-1	14,143	-0.01%
2020/04/22	2	85.20	1	85.10	85.10	1	14,263	0.01%
2020/04/21	6	86.25	3	88.47	84.40	3	14,573	0.02%
2020/04/20	1	87.60	9	86.80	87.50	-8	14,549	-0.05%
2020/04/17	15	88.37	3	88.80	86.40	12	14,507	0.08%
2020/04/16	11	88.03	0	0.00	88.00	11	14,323	0.08%
2020/04/15	9	87.67	5	88.02	88.60	4	14,254	0.03%
2020/04/14	12	85.90	4	85.80	86.00	8	14,050	0.06%
2020/04/13	7	85.16	4	85.53	84.50	3	14,051	0.02%
2020/04/10	1	85.70	111	84.78	86.00	-110	14,058	-0.78%	大賣/鉅額交易
2020/04/09	29	84.96	87	85.72	84.30	-58	14,202	-0.41%
2020/04/08	123	85.10	13	84.38	86.90	110	14,166	0.78%	大買/鉅額交易
2020/04/07	51	82.17	53	82.33	82.90	-2	13,825	-0.01%
2020/04/06	4	77.75	5	77.90	80.00	-1	13,642	-0.01%
2020/04/01	7	77.29	1	77.70	77.20	6	13,501	0.04%
2020/03/31	5	78.72	2	79.80	78.20	3	13,445	0.02%
2020/03/30	7	78.06	8	78.71	79.10	-1	14,004	-0.01%
2020/03/27	224	81.90	9	80.79	79.60	215	13,950	1.54%	大買/鉅額交易
2020/03/26	3	77.93	2	79.50	80.30	1	13,817	0.01%
2020/03/25	16	79.69	7	79.44	78.70	9	13,737	0.07%
2020/03/24	13	77.38	15	76.25	75.70	-2	13,481	-0.01%
2020/03/23	12	74.87	6	74.43	73.60	6	13,586	0.04%
2020/03/20	20	80.33	17	80.31	80.60	3	13,512	0.02%
2020/03/19	14	78.60	17	77.29	75.80	-3	13,392	-0.02%
2020/03/18	15	85.62	11	85.77	84.20	4	13,093	0.03%
2020/03/17	94	85.77	15	87.32	84.20	79	13,013	0.61%
2020/03/16	12	89.31	108	91.11	86.50	-96	12,937	-0.74%	大賣/
2020/03/13	15	87.94	10	89.13	91.70	5	12,861	0.04%
2020/03/12	11	94.07	7	93.96	94.00	4	12,576	0.03%
2020/03/11	6	101.25	249	101.23	98.50	-243	12,749	-1.91%	大賣/鉅額交易
2020/03/10	242	99.83	17.2	99.77	102.00	224.8	13,169	1.71%	大買/鉅額交易
2020/03/09	18	101.54	60	102.99	98.30	-42	13,222	-0.32%
2020/03/06	52	106.50	5	107.60	106.00	47	13,026	0.36%
2020/03/05	15	107.50	18	107.50	109.00	-3	12,961	-0.02%
2020/03/04	6	104.08	3	104.00	103.50	3	12,816	0.02%
2020/03/03	33	110.03	20	108.88	106.50	13	12,681	0.10%
2020/03/02	9	105.61	152	107.48	108.50	-143	12,578	-1.14%	大賣/鉅額交易
2020/02/27	5	106.10	163	108.01	105.00	-158	12,499	-1.26%	大賣/鉅額交易
2020/02/26	170	111.37	5	109.60	108.50	165	12,399	1.33%	大買/鉅額交易
2020/02/25	1	112.50	5	111.70	113.00	-4	12,235	-0.03%
2020/02/24	20	113.98	12	113.17	112.50	8	12,185	0.07%
2020/02/21	26	115.63	438	114.98	116.50	-412	12,075	-3.41%	大賣/鉅額交易
2020/02/20	11	116.32	13	116.96	117.00	-2	12,027	-0.02%
2020/02/19	120	115.65	44	115.27	116.00	76	11,823	0.64%	大買/
2020/02/18	23	112.22	15.8	111.65	110.50	7.2	11,515	0.06%
2020/02/17	332	112.47	228	111.18	113.00	104	11,278	0.92%	大買/大賣/鉅額交易
2020/02/14	21	105.02	35	106.17	108.00	-14	10,837	-0.13%
2020/02/13	1	102.00	12	103.50	102.00	-11	10,571	-0.10%
2020/02/12	22	104.25	14	104.82	103.50	8	10,678	0.07%
2020/02/11	112	102.00	4	103.00	103.00	108	10,836	1.00%	大買/鉅額交易
2020/02/10	9	102.06	9	101.22	101.00	0	10,898	0.00%
2020/02/07	91	103.41	11	103.36	103.00	80	10,875	0.74%
2020/02/06	13	103.81	16	103.75	103.50	-3	11,007	-0.03%
2020/02/05	16	102.56	17	101.97	102.00	-1	10,999	-0.01%
2020/02/04	34	98.89	37	99.58	101.00	-3	10,844	-0.03%
2020/02/03	4	96.58	4	96.90	98.20	0	10,802	0.00%
2020/01/31	2	97.20	8	97.69	98.20	-6	10,721	-0.06%
2020/01/30	18	97.74	91	99.42	96.30	-73	10,834	-0.67%
2020/01/20	38	106.53	17	106.91	107.00	21	10,654	0.20%
2020/01/17	7	106.50	18	104.78	105.00	-11	10,615	-0.10%
2020/01/16	7	103.21	6	103.67	104.50	1	10,371	0.01%
2020/01/15	13	102.35	21	101.81	102.00	-8	10,274	-0.08%
2020/01/14	13	99.16	17.5	99.41	99.00	-4.5	10,037	-0.04%
2020/01/13	7	96.99	19	96.40	98.40	-12	10,064	-0.12%
2020/01/10	12	96.79	11.4	96.62	96.50	0.6	10,379	0.01%
2020/01/09	87.3	96.61	27	96.96	97.30	60.3	10,527	0.57%
2020/01/08	4	94.25	3	94.77	94.30	1	10,582	0.01%
2020/01/07	9	95.71	3	96.70	94.50	6	10,940	0.05%
2020/01/06	11	98.67	340	97.33	97.00	-329	11,240	-2.93%	大賣/鉅額交易
2020/01/03	138	102.36	22	103.52	100.50	116	11,207	1.04%	大買/鉅額交易
2020/01/02	217	103.69	6	103.33	103.00	211	11,089	1.90%	大買/鉅額交易
2019/12/31	3	99.23	0	0.00	99.40	3	10,868	0.03%
2019/12/30	8	100.59	22	102.20	100.00	-14	10,903	-0.13%
2019/12/27	23	102.15	2	101.75	101.00	21	10,860	0.19%
2019/12/26	3	101.50	2	101.75	101.50	1	10,872	0.01%
2019/12/25	24	102.88	24	102.96	101.50	0	10,938	0.00%
2019/12/24	0	0.00	6	98.43	99.00	-6	10,393	-0.06%
2019/12/23	5	98.06	43	98.13	98.00	-38	10,502	-0.36%
2019/12/20	1	97.50	4	97.60	97.80	-3	10,555	-0.03%
2019/12/19	1	96.30	18	96.06	95.70	-17	10,832	-0.16%
2019/12/18	26	98.85	11	98.24	96.80	15	10,922	0.14%
2019/12/17	11	96.82	22	96.64	97.00	-11	10,619	-0.10%
2019/12/16	31	96.47	3	96.73	96.50	28	10,560	0.27%
2019/12/13	6	94.85	4	94.80	94.90	2	10,457	0.02%
2019/12/12	36	95.58	2	96.00	94.50	34	10,397	0.33%
2019/12/11	5	95.56	2	95.25	94.20	3	10,307	0.03%
2019/12/10	5	96.20	2	96.20	96.80	3	10,287	0.03%
2019/12/09	1	96.90	3	97.30	97.30	-2	10,214	-0.02%
2019/12/06	5	97.84	16	97.82	96.70	-11	10,146	-0.11%
2019/12/05	9	95.44	22	95.40	96.50	-13	9,750	-0.13%
2019/12/04	21	89.64	7	89.90	90.50	14	9,211	0.15%
2019/12/03	1	87.20	2	87.20	87.10	-1	8,989	-0.01%
2019/11/29	1	86.40	1	86.80	86.80	0	9,037	0.00%
2019/11/28	2	86.15	0	0.00	86.40	2	9,051	0.02%
2019/11/27	5	86.58	5	86.70	86.60	0	9,125	0.00%
2019/11/26	1	86.20	2	86.35	85.50	-1	9,136	-0.01%
2019/11/25	2	86.25	2	86.45	86.50	0	9,085	0.00%
2019/11/22	0	87.10	2	86.90	87.10	-2	9,060	-0.02%
2019/11/21	2	86.05	2	86.75	86.20	0	9,167	0.00%
2019/11/20	2	86.35	2	86.20	86.40	0	9,147	0.00%
2019/11/19	2	87.05	1	86.80	87.30	1	9,219	0.01%
2019/11/18	2	88.40	1	88.20	88.80	1	9,172	0.01%
2019/11/15	6	88.52	5	88.44	87.80	1	9,208	0.01%
2019/11/12	2	87.40	1	87.50	87.50	1	9,337	0.01%
2019/11/11	8	85.19	5	85.90	86.20	3	9,336	0.03%
2019/11/08	20	90.56	12	88.77	88.00	8	9,198	0.09%
2019/11/07	5	94.70	7	94.30	93.60	-2	8,931	-0.02%
2019/11/06	8	96.88	2	96.20	95.90	6	8,881	0.07%
2019/11/05	7	96.53	15	97.33	98.00	-8	8,856	-0.09%
2019/11/04	6	94.85	45	93.85	95.20	-39	8,702	-0.45%
2019/11/01	0	0.00	2	92.45	92.30	-2	8,580	-0.02%
2019/10/31	3	92.00	6.1	92.77	91.80	-3.1	8,647	-0.04%
2019/10/30	13	93.59	4	93.85	94.20	9	8,573	0.10%
2019/10/29	90.3	94.40	79	95.02	94.50	11.3	8,572	0.13%
2019/10/28	14	93.25	9	94.13	94.30	5	8,454	0.06%
2019/10/25	22	93.70	11	93.14	92.90	11	8,395	0.13%
2019/10/24	0	0.00	5	92.40	92.40	-5	8,285	-0.06%
2019/10/23	7	92.80	5	92.74	91.90	2	8,312	0.02%
2019/10/22	4	92.43	7	92.80	93.10	-3	8,303	-0.04%
2019/10/21	7	92.26	7	92.73	92.90	0	8,247	0.00%
2019/10/18	21	92.58	47	91.60	91.20	-26	8,137	-0.32%
2019/10/17	2	90.00	2	90.70	91.10	0	7,788	0.00%
2019/10/16	35	90.32	27	88.94	89.00	8	7,667	0.10%
2019/10/15	20	90.59	7	90.53	89.20	13	7,584	0.17%
2019/10/14	13	88.25	76.1	87.16	89.30	-63.1	7,306	-0.86%
2019/10/09	16	83.59	1	84.00	83.50	15	6,965	0.22%
2019/10/08	2	84.40	2	84.80	83.80	0	7,069	0.00%
2019/10/07	7	84.63	8	84.71	84.40	-1	7,055	-0.01%
2019/10/03	0	0.00	1.2	84.29	86.20	-1.2	7,094	-0.02%
2019/10/02	33	84.94	5	85.00	85.40	28	7,068	0.40%
2019/10/01	27	84.27	4	84.43	85.50	23	7,054	0.33%
2019/09/27	10	82.79	5	82.62	82.20	5	6,981	0.07%
2019/09/26	2	84.70	3	84.03	82.70	-1	7,004	-0.01%
2019/09/25	6	83.75	16	83.81	83.90	-10	7,102	-0.14%
2019/09/24	9	82.54	14	84.10	83.70	-5	7,306	-0.07%
2019/09/23	7	79.60	17	80.26	81.20	-10	7,012	-0.14%
2019/09/20	17	77.94	7	78.30	78.50	10	7,226	0.14%
2019/09/19	1	77.00	3	77.17	76.90	-2	7,288	-0.03%
2019/09/18	3	77.30	10	77.15	76.30	-7	7,461	-0.09%
2019/09/17	5	77.20	5	77.02	76.80	0	7,502	0.00%
2019/09/16	13	77.05	0	0.00	76.70	13	7,591	0.17%
2019/09/12	4	76.83	3	76.80	77.20	1	7,719	0.01%
2019/09/11	1	74.40	1	74.40	74.30	0	7,775	0.00%
2019/09/09	1	76.40	1	76.40	75.80	0	8,214	0.00%
2019/09/06	1	76.00	0	0.00	76.20	1	8,568	0.01%
2019/09/05	7	76.57	9	76.31	76.00	-2	8,781	-0.02%
2019/09/04	2	76.40	1	76.40	76.20	1	9,001	0.01%
2019/09/03	0	0.00	2	76.30	76.60	-2	9,084	-0.02%
2019/08/30	5	75.56	5	75.50	74.20	0	9,298	0.00%
2019/08/29	0	0.00	3	74.00	74.60	-3	9,377	-0.03%
2019/08/28	4	74.05	1	74.20	73.50	3	9,430	0.03%
2019/08/27	1	74.90	0	0.00	73.80	1	9,447	0.01%
2019/08/26	7	74.31	6	74.35	74.10	1	9,586	0.01%
2019/08/23	2	77.90	1	78.00	77.90	1	9,603	0.01%
2019/08/22	11.1	78.76	9	79.24	77.90	2.1	9,722	0.02%
2019/08/20	0.1	80.10	0	0.00	80.10	0.1	10,200	0.00%
2019/08/19	4	81.80	2	80.45	81.20	2	10,388	0.02%
2019/08/16	3	78.17	2	78.05	78.00	1	10,583	0.01%
2019/08/15	3	78.07	3	78.17	77.60	0	10,991	0.00%
2019/08/12	0	0.00	3	80.67	81.50	-3	11,962	-0.03%
2019/08/08	4	80.30	3	80.57	80.20	1	12,172	0.01%
2019/08/07	0	0.00	3	82.23	80.50	-3	12,557	-0.02%
2019/08/06	1	78.30	3	80.67	82.30	-2	13,207	-0.02%
2019/08/05	3	81.10	4	81.60	80.50	-1	13,657	-0.01%
2019/08/02	12	82.04	1	82.00	81.60	11	14,366	0.08%
2019/08/01	1	85.20	1	85.00	85.50	0	14,369	0.00%
2019/07/31	1	84.10	5	83.68	86.00	-4	14,460	-0.03%
2019/07/30	5	82.94	9	83.98	83.50	-4	14,407	-0.03%
2019/07/29	5	86.72	6	86.82	86.30	-1	14,303	-0.01%
2019/07/26	8	87.83	5	87.88	88.00	3	14,319	0.02%
2019/07/25	8	87.46	7	88.23	88.40	1	14,315	0.01%
2019/07/24	3	87.63	4	87.50	86.90	-1	14,296	-0.01%
2019/07/23	1	85.90	12	86.75	86.90	-11	14,345	-0.08%
2019/07/22	1	88.10	3	88.03	88.10	-2	14,336	-0.01%
2019/07/19	1	88.00	2	88.00	88.00	-1	14,327	-0.01%
2019/07/18	11	88.13	1	86.90	86.80	10	14,457	0.07%
2019/07/17	1	89.80	0	0.00	89.90	1	14,406	0.01%
2019/07/16	3	90.00	3	89.60	90.40	0	14,443	0.00%
2019/07/15	1	89.30	6.2	89.17	89.90	-5.2	14,399	-0.04%
2019/07/12	0	0.00	2	88.05	87.90	-2	14,471	-0.01%
2019/07/11	3	87.90	7	87.60	87.30	-4	14,373	-0.03%
2019/07/10	3	86.43	3	85.93	86.70	0	14,320	0.00%
2019/07/09	9	85.98	7	86.29	85.70	2	14,289	0.01%
2019/07/08	3	87.33	11	87.36	87.50	-8	14,264	-0.06%
2019/07/05	2	86.95	2	87.20	87.30	0	14,345	0.00%
2019/07/04	6	85.87	4	86.08	85.80	2	14,340	0.01%
2019/07/03	6	86.35	4	86.18	85.90	2	14,760	0.01%
2019/07/02	10	86.18	9.3	87.03	87.60	0.7	14,660	0.00%
2019/07/01	11	84.47	21	84.59	85.90	-10	14,475	-0.07%
2019/06/28	7	80.86	11	81.20	81.60	-4	14,182	-0.03%
2019/06/27	5	79.66	7	79.90	80.50	-2	14,223	-0.01%
2019/06/26	1	81.00	4	81.25	81.40	-3	13,871	-0.02%
2019/06/25	25	81.38	15	81.19	80.40	10	13,831	0.07%
2019/06/24	1	81.80	8	82.70	83.00	-7	13,652	-0.05%
2019/06/21	10	81.89	14	81.93	81.60	-4	13,619	-0.03%
2019/06/20	15	83.39	11	83.50	82.70	4	13,550	0.03%
2019/06/19	10	82.34	15	82.75	82.50	-5	13,490	-0.04%
2019/06/18	18	82.59	14	82.72	81.70	4	13,372	0.03%
2019/06/17	16	83.35	42	83.99	84.20	-26	13,326	-0.20%
2019/06/14	36	82.52	26	82.57	82.10	10	13,108	0.08%
2019/06/13	4	80.00	8	80.68	81.50	-4	12,776	-0.03%
2019/06/12	11	79.50	12	79.84	78.80	-1	12,622	-0.01%
2019/06/11	8	78.00	4	78.33	78.60	4	12,490	0.03%
2019/06/10	6	76.13	7	76.10	76.80	-1	12,428	-0.01%
2019/06/06	13	75.70	23	75.63	74.50	-10	12,369	-0.08%
2019/06/05	13.5	78.70	12	79.13	77.90	1.5	12,215	0.01%
2019/06/04	6	77.75	4	78.00	78.20	2	12,311	0.02%
2019/06/03	3	77.60	0	0.00	77.50	3	12,334	0.02%
2019/05/31	5	77.78	9	78.24	78.90	-4	12,294	-0.03%
2019/05/30	6	77.57	7	77.30	77.30	-1	12,162	-0.01%
2019/05/29	10	76.92	6	77.12	77.20	4	12,097	0.03%
2019/05/28	12	79.20	4	78.65	78.20	8	12,127	0.07%
2019/05/27	15	82.40	21	82.14	81.10	-6	12,125	-0.05%
2019/05/24	7	80.73	35	81.34	80.90	-28	11,956	-0.23%
2019/05/23	14	79.00	46	79.64	81.20	-32	11,812	-0.27%
2019/05/22	14	80.69	22	81.39	79.10	-8	11,547	-0.07%
2019/05/21	7	77.41	7	78.17	78.90	0	11,219	0.00%
2019/05/20	21	78.39	9	77.11	77.00	12	11,084	0.11%
2019/05/17	18	80.29	38	80.27	80.10	-20	10,837	-0.18%
2019/05/16	5	78.28	13	78.57	78.10	-8	10,412	-0.08%
2019/05/15	35	78.77	24	78.35	78.10	11	10,471	0.11%
2019/05/14	31	78.59	36	78.53	78.00	-5	10,559	-0.05%
2019/05/13	7	74.16	20	74.32	75.70	-13	10,001	-0.13%
2019/05/10	10	72.08	19	71.88	72.80	-9	9,585	-0.09%
2019/05/09	7	69.29	3	68.50	68.20	4	8,933	0.04%
2019/05/08	3	68.40	40	68.60	69.30	-37	8,874	-0.42%
2019/05/07	6	67.82	3	68.00	67.70	3	8,904	0.03%
2019/05/06	8	66.59	10	67.11	67.30	-2	9,224	-0.02%
2019/05/03	3	68.43	5	68.70	68.20	-2	9,229	-0.02%
2019/05/02	1	67.20	0	0.00	67.30	1	9,228	0.01%
2019/04/30	3	66.70	1	66.90	66.80	2	9,352	0.02%
2019/04/29	3	66.97	3	67.63	67.00	0	9,419	0.00%
2019/04/26	5	70.02	7	70.39	69.50	-2	9,474	-0.02%
2019/04/25	5	70.86	2	70.95	71.20	3	9,531	0.03%
2019/04/24	8	71.93	6	71.77	70.30	2	9,697	0.02%
2019/04/23	4	70.28	16	70.44	70.00	-12	9,679	-0.12%
2019/04/22	15	71.26	14	70.74	70.50	1	9,950	0.01%
2019/04/19	3	69.47	2	70.30	70.60	1	9,991	0.01%
2019/04/18	11	70.03	20	69.77	68.60	-9	10,232	-0.09%
2019/04/17	5	70.10	8.3	69.65	69.10	-3.3	10,246	-0.03%
2019/04/16	7	68.71	35	68.27	69.30	-28	10,261	-0.27%
2019/04/15	35	68.53	4	68.45	68.30	31	10,465	0.30%
2019/04/12	6	67.50	5	67.88	67.70	1	10,741	0.01%
2019/04/11	23	70.17	16	69.40	68.80	7	10,854	0.06%
2019/04/10	10	71.11	10	71.37	71.40	0	10,908	0.00%
2019/04/09	79	72.72	34	72.51	71.80	45	10,984	0.41%
2019/04/08	3	68.73	2	68.60	68.60	1	10,831	0.01%
2019/04/03	10	68.12	10	67.94	67.80	0	10,997	0.00%
2019/04/02	7	68.83	2	68.80	68.40	5	11,241	0.04%
2019/04/01	7	68.57	11	68.75	68.20	-4	11,713	-0.03%
2019/03/29	0	0.00	1	66.50	67.40	-1	11,658	-0.01%
2019/03/28	9	67.41	7	67.89	66.60	2	12,023	0.02%
2019/03/27	0	0.00	4	66.90	66.90	-4	12,525	-0.03%
2019/03/26	5	66.96	0	0.00	67.70	5	12,713	0.04%
2019/03/25	1	66.50	2	66.90	66.60	-1	12,950	-0.01%
2019/03/22	2	68.80	4	68.50	68.20	-2	13,122	-0.02%
2019/03/21	3	68.33	1	68.50	68.40	2	13,349	0.01%
2019/03/20	5	67.92	2	67.60	67.80	3	13,583	0.02%
2019/03/19	5	66.38	1	66.40	66.80	4	13,849	0.03%
2019/03/18	0	0.00	6	65.00	65.70	-6	13,975	-0.04%
2019/03/15	1	65.30	1	65.10	64.80	0	14,310	0.00%
2019/03/14	3	65.40	1	64.30	64.30	2	14,582	0.01%
2019/03/13	2	65.30	5	65.42	65.70	-3	14,874	-0.02%
2019/03/12	4	67.05	2	66.95	66.00	2	15,052	0.01%
2019/03/11	3	65.47	3	65.77	65.90	0	15,288	0.00%
2019/03/08	8	65.68	3	67.10	65.10	5	15,954	0.03%
2019/03/07	5	68.46	0	0.00	67.90	5	16,140	0.03%
2019/03/06	12	71.29	11	70.35	70.30	1	16,581	0.01%
2019/03/05	17	70.31	17	69.82	70.60	0	17,126	0.00%
2019/03/04	7	71.16	5	72.00	70.50	2	17,429	0.01%
2019/02/27	6	72.23	7	71.50	71.40	-1	17,569	-0.01%
2019/02/26	11	72.12	19	72.61	72.60	-8	17,810	-0.04%
2019/02/25	1	70.30	1	69.90	69.80	0	17,952	0.00%
2019/02/22	8	71.53	3	71.73	70.10	5	18,343	0.03%
2019/02/21	1	71.50	1	71.20	71.20	0	18,311	0.00%
2019/02/20	25	72.86	24	72.56	71.10	1	18,314	0.01%
2019/02/19	1	71.50	1	72.20	72.00	0	18,362	0.00%
2019/02/18	37	71.40	2	71.65	70.80	35	18,472	0.19%
2019/02/15	5	71.58	3	71.87	70.50	2	18,677	0.01%
2019/02/14	24	73.68	24	74.03	72.80	0	18,739	0.00%
2019/02/13	53	72.58	18	71.68	74.30	35	18,546	0.19%
2019/02/12	4	67.18	10	67.29	67.60	-6	18,191	-0.03%
2019/02/11	15	65.83	2	65.70	65.60	13	18,539	0.07%
2019/01/30	8	65.69	6	66.27	64.50	2	18,765	0.01%
2019/01/29	0	0.00	5	64.66	65.20	-5	18,788	-0.03%
2019/01/28	10	65.06	6	65.58	65.50	4	18,875	0.02%
2019/01/25	5	64.48	6	65.05	64.40	-1	19,217	-0.01%
2019/01/24	0	0.00	0.5	62.60	62.50	-0.5	19,111	0.00%
2019/01/23	1.5	62.43	1	62.40	63.10	0.5	19,101	0.00%
2019/01/22	3	63.77	2	63.70	62.00	1	19,326	0.01%
2019/01/21	18	64.28	18	63.91	63.70	0	19,436	0.00%
2019/01/18	6	63.18	7	63.89	64.30	-1	19,565	-0.01%
2019/01/17	0	0.00	5	63.60	63.60	-5	19,619	-0.03%
2019/01/16	10	63.62	14.5	64.44	64.90	-4.5	19,722	-0.02%
2019/01/15	4	61.43	1	61.70	62.90	3	19,591	0.02%
2019/01/14	5	61.30	9	61.04	61.40	-4	19,557	-0.02%
2019/01/10	16.5	64.98	17	64.47	64.00	-0.5	19,377	0.00%
2019/01/08	4	63.05	2	63.50	62.50	2	19,230	0.01%
2019/01/07	7	64.03	6	63.85	63.20	1	19,279	0.01%
2019/01/04	2	62.05	6	61.37	62.90	-4	19,258	-0.02%
2019/01/03	6	62.42	5	63.20	61.60	1	19,106	0.01%
2019/01/02	1	62.00	11	62.69	62.80	-10	19,093	-0.05%
2018/12/28	1	61.20	1	61.30	61.20	0	19,120	0.00%
2018/12/27	11	61.00	13	61.71	61.20	-2	19,189	-0.01%
2018/12/26	10	61.05	9	59.97	58.50	1	18,918	0.01%
2018/12/25	15	59.52	13	59.61	60.80	2	18,881	0.01%
2018/12/24	17	60.09	5	60.26	60.00	12	18,659	0.06%
2018/12/22	5.1	61.54	7	61.46	63.50	-1.9	18,227	-0.01%
2018/12/21	8	61.78	9	61.82	63.40	-1	18,292	-0.01%
2018/12/20	32	63.17	9	64.09	61.70	23	18,034	0.13%
2018/12/19	7	69.44	9	69.38	68.50	-2	17,677	-0.01%
2018/12/18	3	70.43	3	71.67	70.00	0	18,106	0.00%
2018/12/17	27	70.80	23	70.27	71.00	4	18,198	0.02%
2018/12/14	4	68.58	5	67.58	69.20	-1	18,092	-0.01%
2018/12/13	19	69.72	19	69.36	69.80	0	17,965	0.00%
2018/12/12	12	70.13	5	70.30	69.30	7	17,838	0.04%
2018/12/11	8	69.55	12	69.53	68.60	-4	17,780	-0.02%
2018/12/10	17	70.22	25	70.39	69.60	-8	17,754	-0.05%
2018/12/07	11.5	74.61	3	73.53	72.70	8.5	17,516	0.05%
2018/12/06	48	76.36	49	72.82	74.10	-1	17,515	-0.01%
2018/12/05	22	78.24	9.3	78.59	78.00	12.7	17,395	0.07%
2018/12/04	35	82.67	11	83.10	82.10	24	17,367	0.14%
2018/12/03	45	87.28	46	87.25	85.20	-1	17,253	-0.01%
2018/11/30	11	84.50	8	84.71	84.50	3	16,574	0.02%
2018/11/29	51.5	83.84	73	84.30	85.80	-21.5	16,135	-0.13%
2018/11/28	17.2	79.79	23	80.97	79.90	-5.8	15,623	-0.04%
2018/11/27	16	75.20	17	75.04	76.00	-1	15,145	-0.01%
2018/11/26	11	73.93	7.1	73.54	73.50	3.9	14,850	0.03%
2018/11/23	9	74.51	7	73.16	72.00	2	14,732	0.01%
2018/11/22	17	75.49	16	75.08	72.80	1	14,384	0.01%
2018/11/21	39	74.70	20	75.04	77.50	19	13,991	0.14%
2018/11/20	1	70.10	1	70.50	70.50	0	13,555	0.00%
2018/11/19	2	69.60	2	70.20	70.10	0	13,594	0.00%
2018/11/16	11	70.68	10	70.96	69.00	1	13,591	0.01%
2018/11/15	15	69.11	30	69.51	70.00	-15	13,639	-0.11%
2018/11/14	12	69.65	210	70.06	68.00	-198	13,554	-1.46%	大賣/鉅額交易
2018/11/13	101	69.02	3	71.03	71.50	98	13,511	0.73%	大買/
2018/11/12	103	68.83	1	68.40	69.00	102	13,388	0.76%	大買/鉅額交易
2018/11/09	3	67.43	5	66.96	67.50	-2	13,312	-0.02%
2018/11/08	8	68.30	2	70.80	66.20	6	13,209	0.05%
2018/11/07	8	64.83	17	68.05	69.80	-9	12,822	-0.07%
2018/11/06	5	65.66	1	64.60	63.50	4	12,780	0.03%
2018/11/05	2	66.00	11	66.95	67.40	-9	12,809	-0.07%
2018/11/02	11.1	66.51	11	65.99	66.40	0.1	12,814	0.00%
2018/11/01	2	63.20	4	61.23	63.30	-2	12,502	-0.02%
2018/10/31	0	0.00	3	57.60	57.60	-3	12,443	-0.02%
2018/10/30	10	51.48	12	52.23	52.40	-2	12,483	-0.02%
2018/10/29	15	48.83	28.6	49.57	51.80	-13.6	12,405	-0.11%
2018/10/26	17	50.03	9	50.44	47.10	8	12,467	0.06%
2018/10/25	15	50.96	10	50.91	50.40	5	12,546	0.04%
2018/10/24	20	56.76	18	56.72	56.00	2	12,412	0.02%
2018/10/23	4	59.43	3	59.73	58.30	1	12,263	0.01%
2018/10/22	13	62.12	17	61.45	61.90	-4	12,230	-0.03%
2018/10/19	11	62.13	7.1	62.23	61.80	3.9	12,158	0.03%
2018/10/18	8	66.18	3	66.57	65.30	5	12,057	0.04%
2018/10/17	1	65.10	2	66.30	65.20	-1	11,952	-0.01%
2018/10/16	19	65.13	11	65.05	64.00	8	11,921	0.07%
2018/10/15	8	63.61	6	63.55	63.10	2	11,781	0.02%
2018/10/12	1	62.30	5	63.40	64.10	-4	11,722	-0.03%
2018/10/11	2	63.80	4	64.43	63.50	-2	11,552	-0.02%
2018/10/09	7	68.93	5	69.02	70.50	2	11,443	0.02%
2018/10/08	10	67.72	27	68.04	68.00	-17	11,287	-0.15%
2018/10/05	31	72.97	7	72.01	70.00	24	11,098	0.22%
2018/10/04	0	0.00	2	74.70	75.80	-2	10,937	-0.02%
2018/10/03	13	76.60	3	75.00	74.90	10	10,944	0.09%
2018/10/02	4	79.20	2	79.35	78.50	2	10,874	0.02%
2018/10/01	10	79.37	12	79.50	79.90	-2	10,996	-0.02%
2018/09/28	12	79.03	12	78.41	78.40	0	11,180	0.00%
2018/09/27	4	77.95	2	78.20	77.30	2	11,181	0.02%
2018/09/26	9	77.89	11	77.93	79.50	-2	11,262	-0.02%
2018/09/25	20	80.56	16	81.43	78.10	4	11,179	0.04%
2018/09/21	12	79.36	32	79.51	81.50	-20	10,708	-0.19%
2018/09/20	5	74.30	4	75.60	74.60	1	10,431	0.01%
2018/09/19	1	76.10	1	76.60	74.30	0	10,444	0.00%
2018/09/18	1	71.60	6	71.87	73.90	-5	10,448	-0.05%
2018/09/17	3	74.57	2	74.90	74.70	1	10,570	0.01%
2018/09/14	1	67.30	6	69.83	72.10	-5	10,320	-0.05%
2018/09/13	0	0.00	3	65.97	65.60	-3	10,254	-0.03%
2018/09/12	19	66.07	15	64.34	64.40	4	10,255	0.04%
2018/09/11	8	68.85	10	69.86	69.50	-2	10,055	-0.02%
2018/09/10	18	71.18	4	70.50	69.50	14	9,872	0.14%
2018/09/07	16	79.03	2	77.60	77.20	14	9,740	0.14%
2018/09/06	3	84.97	4	84.90	85.00	-1	9,688	-0.01%
2018/09/05	3	84.77	3	84.53	84.30	0	9,854	0.00%
2018/09/04	2	84.05	1	84.70	84.40	1	10,053	0.01%
2018/09/03	9	84.61	9	85.36	83.80	0	10,218	0.00%
2018/08/31	7	86.80	7	86.60	88.00	0	10,583	0.00%
2018/08/30	4	89.38	4	89.83	87.50	0	10,763	0.00%
2018/08/29	12	87.05	9	87.00	87.40	3	11,085	0.03%
2018/08/28	4	87.63	0	0.00	87.40	4	11,507	0.03%
2018/08/27	0	0.00	4	87.15	88.20	-4	11,612	-0.03%
2018/08/24	5	84.02	3	83.90	84.50	2	11,737	0.02%
2018/08/23	2	86.30	0	0.00	85.20	2	12,123	0.02%
2018/08/22	4	85.20	14	85.59	87.30	-10	12,328	-0.08%
2018/08/21	14	86.94	0	0.00	86.60	14	12,292	0.11%
2018/08/20	7	87.19	2	83.10	84.20	5	12,374	0.04%
2018/08/17	2	91.50	4	93.05	90.20	-2	12,304	-0.02%
2018/08/16	3.3	91.25	6	91.47	92.80	-2.7	12,390	-0.02%
2018/08/15	3	90.03	1	90.20	90.30	2	12,514	0.02%
2018/08/14	5	88.16	6	91.03	91.50	-1	12,602	-0.01%
2018/08/13	5	88.54	3	89.07	88.40	2	12,638	0.02%
2018/08/10	2	94.60	0	0.00	93.00	2	12,649	0.02%
2018/08/09	4	96.08	6	97.08	96.10	-2	12,911	-0.02%
2018/08/08	16	97.78	6	98.17	95.60	10	13,595	0.07%
2018/08/07	2	100.65	7	102.41	102.50	-5	13,996	-0.04%
2018/08/06	1	98.80	8	99.13	99.50	-7	14,580	-0.05%
2018/08/03	9	93.57	5	94.10	97.00	4	15,125	0.03%
2018/08/02	20	96.01	31	94.30	92.00	-11	15,089	-0.07%
2018/08/01	29	100.73	36	99.99	99.20	-7	15,010	-0.05%
2018/07/31	3	106.33	4	107.13	105.00	-1	15,036	-0.01%
2018/07/30	4	109.25	0	0.00	107.00	4	15,173	0.03%
2018/07/27	0	0.00	4	111.13	113.00	-4	15,325	-0.03%
2018/07/26	9	112.11	0	0.00	110.00	9	15,574	0.06%
2018/07/25	0	0.00	2.4	113.88	113.00	-2.4	15,812	-0.02%
2018/07/24	0	0.00	4	110.25	112.00	-4	15,928	-0.03%
2018/07/23	13	107.58	41	109.40	108.00	-28	16,091	-0.17%
2018/07/20	4	114.88	79	117.01	115.00	-75	16,295	-0.46%
2018/07/19	102	115.47	5.1	114.61	115.50	96.9	16,418	0.59%	大買/
2018/07/18	0	0.00	6	116.75	109.50	-6	16,549	-0.04%
2018/07/17	3	115.50	3	114.67	115.00	0	16,632	0.00%
2018/07/16	2	116.75	4	116.50	116.50	-2	16,937	-0.01%
2018/07/13	6	116.25	6	116.25	114.50	0	17,483	0.00%
2018/07/12	3	115.50	4	114.75	116.00	-1	17,768	-0.01%
2018/07/11	3	112.33	2	112.75	113.00	1	18,121	0.01%
2018/07/10	7	116.00	4	117.00	115.00	3	18,706	0.02%
2018/07/09	3	114.33	4	115.75	114.00	-1	19,373	-0.01%
2018/07/06	8	111.75	12	114.83	117.50	-4	19,510	-0.02%
2018/07/05	1.2	107.00	3	109.50	107.00	-1.8	19,568	-0.01%
2018/07/04	29	108.38	61	106.48	107.00	-32	19,769	-0.16%
2018/07/03	2	115.00	4	115.88	115.50	-2	20,025	-0.01%
2018/07/02	5	116.90	2	117.50	115.50	3	20,029	0.01%
2018/06/29	7	123.29	3	123.83	123.00	4	19,974	0.02%
2018/06/28	6	124.92	2	124.00	123.00	4	20,003	0.02%
2018/06/27	3	125.50	5	126.60	128.00	-2	20,283	-0.01%
2018/06/26	4	128.50	5	128.80	125.00	-1	20,572	0.00%
2018/06/25	0	0.00	1	124.00	127.00	-1	20,422	0.00%
2018/06/22	5	125.10	4.1	126.10	124.00	1	20,571	0.00%
2018/06/21	0	0.00	15	128.33	129.00	-15	20,592	-0.07%
2018/06/20	8	122.38	6	121.25	123.00	2	20,819	0.01%
2018/06/19	0	0.00	1.1	124.36	124.00	-1.1	21,083	-0.01%
2018/06/15	3	127.83	2	127.25	128.00	1	21,343	0.00%
2018/06/14	0	0.00	4	126.13	127.50	-4	21,757	-0.02%
2018/06/13	8	128.00	6	125.42	127.50	2	22,584	0.01%
2018/06/12	9	127.61	14	128.11	128.00	-5	22,755	-0.02%
2018/06/11	3	124.17	7	124.93	125.50	-4	22,574	-0.02%
2018/06/08	14	117.96	12	118.63	120.50	2	22,440	0.01%
2018/06/07	18	124.94	24	125.50	125.00	-6	22,077	-0.03%
2018/06/06	4	124.00	17	125.44	128.00	-13	22,058	-0.06%
2018/06/05	45.1	126.08	12	126.75	122.50	33.1	21,956	0.15%
2018/06/04	11	136.59	10	136.45	136.00	1	21,514	0.00%
2018/06/01	22	138.95	18	137.61	137.00	4	21,474	0.02%
2018/05/31	41	145.98	74	144.61	141.00	-33	21,435	-0.15%
2018/05/30	21	143.29	20	144.13	143.00	1	20,992	0.00%
2018/05/29	16	142.84	10	144.50	143.00	6	20,769	0.03%
2018/05/28	7	142.57	13	143.69	142.00	-6	20,607	-0.03%
2018/05/25	12	138.79	13.1	140.23	140.00	-1.1	20,488	-0.01%
2018/05/24	7	137.29	2	138.75	138.00	5	20,424	0.02%
2018/05/23	5	138.00	8	140.06	137.00	-3	20,377	-0.01%
2018/05/22	15	137.30	0	0.00	136.50	15	20,225	0.07%
2018/05/21	7	139.64	23	140.87	141.00	-16	20,225	-0.08%
2018/05/18	11	139.36	27	138.30	139.00	-16	20,217	-0.08%
2018/05/17	40	142.36	33	137.20	136.50	7	20,166	0.03%
2018/05/16	85	146.76	73	147.23	141.50	12	20,054	0.06%
2018/05/15	50	146.35	721	145.50	141.00	-671	19,651	-3.41%	大賣/鉅額交易
2018/05/14	439.1	150.19	21	147.05	151.00	418.1	19,438	2.15%	大買/鉅額交易
2018/05/11	132	138.43	26.2	139.64	137.50	105.8	18,840	0.56%	大買/鉅額交易
2018/05/10	202	134.22	1	133.00	135.50	201	18,366	1.09%	大買/鉅額交易
2018/05/09	20	130.85	10	132.95	131.00	10	18,655	0.05%
2018/05/08	18	134.03	8	133.31	132.00	10	18,633	0.05%
2018/05/07	28	132.00	11	129.82	131.00	17	18,638	0.09%
2018/05/04	22	129.07	6	127.58	127.00	16	18,647	0.09%
2018/05/03	23	135.59	12	135.88	130.50	11	19,036	0.06%
2018/05/02	5	135.60	20	132.75	134.50	-15	19,101	-0.08%
2018/04/30	3	130.83	6	129.83	129.00	-3	19,276	-0.02%
2018/04/27	3	132.83	6	132.75	131.00	-3	19,738	-0.02%
2018/04/26	1	130.00	15	127.77	128.50	-14	20,196	-0.07%
2018/04/25	7	125.14	41	125.59	124.00	-34	20,437	-0.17%
2018/04/24	11	122.05	27	122.06	120.50	-16	20,453	-0.08%
2018/04/23	7	131.07	5	130.10	128.00	2	20,274	0.01%
2018/04/20	49	133.50	5	134.90	133.00	44	20,187	0.22%
2018/04/19	19	138.47	53	139.99	138.50	-34	19,928	-0.17%
2018/04/18	8	131.06	10	132.40	133.00	-2	19,375	-0.01%
2018/04/17	69	132.70	22	136.16	127.50	47	19,068	0.25%
2018/04/16	49	131.98	34	132.15	139.00	15	18,751	0.08%
2018/04/13	31	127.44	12	128.33	130.00	19	18,183	0.10%
2018/04/12	29	118.86	14	116.93	120.00	15	17,461	0.09%
2018/04/11	23	118.02	16	117.47	116.50	7	17,297	0.04%
2018/04/10	7	116.21	11	116.50	115.50	-4	17,082	-0.02%
2018/04/09	8	110.63	21	110.12	115.50	-13	17,027	-0.08%
2018/04/03	4	105.63	4	105.50	105.50	0	16,574	0.00%
2018/04/02	3	106.50	6	106.42	105.00	-3	16,475	-0.02%
2018/03/31	8	106.25	5	106.60	106.50	3	16,428	0.02%
2018/03/30	5.2	109.42	9	109.00	107.50	-3.8	16,426	-0.02%
2018/03/29	15	107.70	19	108.42	107.50	-4	16,147	-0.02%
2018/03/28	4	102.25	1	102.00	102.00	3	15,663	0.02%
2018/03/27	3	104.00	14	104.54	104.50	-11	15,543	-0.07%
2018/03/26	7	100.40	7	100.39	100.50	0	15,389	0.00%
2018/03/23	32	100.25	32	100.00	99.10	0	15,300	0.00%
2018/03/22	14	107.75	9.1	109.51	105.50	4.9	14,998	0.03%
2018/03/21	21	108.26	2	107.25	107.00	19	14,641	0.13%
2018/03/20	26	106.81	21.2	109.28	111.00	4.8	14,362	0.03%
2018/03/19	11	106.23	51	106.18	105.50	-40	13,950	-0.29%
2018/03/16	9	98.82	12	99.25	98.80	-3	13,064	-0.02%
2018/03/15	2	96.20	7	96.00	96.10	-5	12,772	-0.04%
2018/03/14	12	95.72	4	95.85	95.80	8	12,853	0.06%
2018/03/13	5	97.96	3	98.53	97.20	2	13,013	0.02%
2018/03/12	9.1	97.85	7	97.41	97.30	2.1	13,020	0.02%
2018/03/09	10	94.80	18	95.13	95.60	-8	12,930	-0.06%
2018/03/08	3	91.83	2	92.15	91.80	1	12,835	0.01%
2018/03/07	1	91.00	58	91.58	90.90	-57	12,893	-0.44%
2018/03/06	8	90.98	17	90.48	91.50	-9	13,000	-0.07%
2018/03/05	4	88.43	0	0.00	87.50	4	13,032	0.03%
2018/03/02	11	88.06	1	88.50	88.90	10	13,097	0.08%
2018/03/01	2	89.45	4	89.00	89.10	-2	13,126	-0.02%
2018/02/27	5	90.52	7	90.84	89.80	-2	13,196	-0.02%
2018/02/26	4	91.58	3	91.37	90.80	1	13,182	0.01%
2018/02/23	13	95.41	8	95.43	92.30	5	13,170	0.04%
2018/02/22	9	92.93	5	93.26	93.60	4	13,360	0.03%
2018/02/21	1	93.20	2	93.85	93.80	-1	13,935	-0.01%
2018/02/12	6	88.70	5	89.04	88.00	1	13,860	0.01%
2018/02/09	19	89.06	4	89.63	89.00	15	13,859	0.11%
2018/02/08	3	93.90	4	92.88	93.70	-1	13,774	-0.01%
2018/02/07	12	97.85	20	97.26	96.10	-8	13,596	-0.06%
2018/02/06	23	94.06	11	93.94	92.50	12	13,462	0.09%
2018/02/05	6	96.75	3	99.63	101.50	3	13,530	0.02%
2018/02/02	5	99.82	7	99.93	99.90	-2	13,821	-0.01%
2018/02/01	6	104.50	12	104.00	102.00	-6	13,956	-0.04%
2018/01/31	3	98.57	3	99.57	101.50	0	13,751	0.00%
2018/01/30	5	100.06	210	101.47	100.50	-205	13,742	-1.49%	大賣/鉅額交易
2018/01/29	7	95.76	129	96.46	99.50	-122	13,513	-0.90%	大賣/鉅額交易
2018/01/26	212	102.60	1,070	98.03	94.40	-858	13,519	-6.35%	大買/大賣/鉅額交易
2018/01/25	115	99.03	14	99.49	100.00	101	13,241	0.76%	大買/鉅額交易
2018/01/24	6	99.23	15	99.35	99.00	-9	13,005	-0.07%
2018/01/23	119	99.64	26	98.53	97.50	93	12,675	0.73%	大買/
2018/01/22	256	94.06	15.6	94.82	97.60	240.5	12,323	1.95%	大買/鉅額交易
2018/01/19	412	87.68	55	87.28	88.80	357	12,166	2.93%	大買/鉅額交易
2018/01/18	1	84.80	67	83.47	83.70	-66	11,858	-0.56%
2018/01/16	1	82.00	1	82.40	81.50	0	12,388	0.00%
2018/01/15	2	82.00	2	81.45	81.90	0	12,650	0.00%
2018/01/12	5	80.10	2	80.30	80.00	3	13,230	0.02%
2018/01/11	2	78.90	0	0.00	79.10	2	13,565	0.01%
2018/01/10	1	78.70	6	79.23	79.00	-5	13,939	-0.04%
2018/01/09	15	81.47	30	82.52	81.50	-15	14,253	-0.11%
2018/01/08	0	0.00	12	81.23	81.20	-12	14,810	-0.08%
2018/01/05	2	82.50	7	83.80	81.70	-5	15,666	-0.03%
2018/01/04	12	81.42	12	81.63	81.40	0	16,200	0.00%
2018/01/03	9	81.04	9	80.70	81.60	0	16,207	0.00%
2018/01/02	0	0.00	5	76.10	76.30	-5	16,057	-0.03%