中美晶 (5483)-兆豐-大安券商分點個股進出

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
▲1.0
漲幅
+0.52%
成交量
2,416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－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	20	191.50	191.50	-20	7,832	-0.26%
2024/04/24	20	195.82	0	0.00	194.00	20	7,903	0.25%
2024/04/22	2	190.00	0	0.00	188.50	2	8,055	0.02%
2024/04/19	1	196.50	0	0.00	192.00	1	8,008	0.01%
2024/04/18	0	0.00	4	200.00	199.50	-4	7,978	-0.05%
2024/04/17	4	204.88	0.2	202.50	202.00	3.8	8,054	0.05%
2024/04/16	0	199.25	0	0.00	199.00	0	8,071	0.00%
2024/04/15	0	0.00	1	209.00	208.50	-1	7,963	-0.01%
2024/04/09	0	0.00	8	210.00	210.50	-8	8,170	-0.10%
2024/04/03	0	0.00	1	211.00	211.00	-1	8,250	-0.01%
2024/04/01	1	209.00	1	208.00	208.00	0	8,371	0.00%
2024/03/29	2	215.00	2	216.50	214.50	0	8,349	0.00%
2024/03/28	2	219.76	0	0.00	215.00	2	8,105	0.02%
2024/03/27	0	0.00	0.3	215.00	223.50	-0.3	7,891	0.00%
2024/03/26	2	222.75	2	219.50	214.00	0	7,710	0.00%
2024/03/25	0	222.50	1	220.50	220.00	-1	7,706	-0.01%
2024/03/22	1	227.00	11	226.05	224.00	-10	7,788	-0.13%
2024/03/21	2	239.00	9	233.17	232.50	-7	7,772	-0.09%
2024/03/20	19	233.84	23.1	235.51	240.00	-4.1	7,614	-0.05%
2024/03/19	15	215.70	0.1	226.00	226.00	14.9	7,048	0.21%
2024/03/18	1	204.51	0	0.00	207.50	1	6,610	0.02%
2024/03/15	1	207.50	0	0.00	207.50	1	6,664	0.02%
2024/03/14	1	210.00	0	0.00	208.50	1	6,596	0.02%
2024/03/13	6	220.25	6	218.00	215.50	0	6,432	0.00%
2024/03/12	0.2	213.00	0	0.00	214.50	0.2	6,260	0.00%
2024/03/08	11	214.73	13	210.15	209.00	-2	6,145	-0.03%
2024/03/07	0	0.00	1	199.50	200.50	-1	5,714	-0.02%
2024/03/06	0.3	196.50	0	0.00	197.00	0.3	5,628	0.00%
2024/03/05	0	0.00	2	195.50	197.00	-2	5,650	-0.04%
2024/03/01	1	189.50	1	188.50	189.50	0	5,804	0.00%
2024/02/29	1	185.50	1	186.00	185.50	0	5,752	0.00%
2024/02/27	1	186.00	0	0.00	186.00	1	5,798	0.02%
2024/02/26	0	0.00	2	187.50	188.00	-2	5,791	-0.03%
2024/02/22	0	0.00	0	187.00	188.50	0	5,836	0.00%
2024/02/20	0	0.00	1	184.00	186.00	-1	5,879	-0.02%
2024/02/19	0	0.00	1	184.50	184.50	-1	5,904	-0.02%
2024/02/16	1	181.00	1	182.00	184.00	0	5,919	0.00%
2024/02/15	2	183.75	0	0.00	184.00	2	5,927	0.03%
2024/02/05	1.1	191.00	0	0.00	192.00	1.1	5,864	0.02%
2024/02/02	1	191.50	0	0.00	191.00	1	5,886	0.02%
2024/01/31	1	192.50	0	0.00	192.00	1	5,965	0.02%
2024/01/26	1	192.50	1	193.00	192.50	0	6,078	0.00%
2024/01/25	2	196.50	1	195.50	195.00	1	6,152	0.02%
2024/01/24	1	201.00	4	202.56	203.50	-3	6,207	-0.05%
2024/01/23	1	196.00	2.3	199.87	201.00	-1.3	6,164	-0.02%
2024/01/22	1	198.00	1	195.00	196.00	0	6,117	0.00%
2024/01/19	1	195.50	1	196.50	197.50	0	6,077	0.00%
2024/01/17	0	0.00	4	192.50	191.00	-4	5,984	-0.07%
2024/01/16	0.3	194.00	0	0.00	196.00	0.3	5,862	0.01%
2024/01/15	2	200.00	2	200.00	201.00	0	5,754	0.00%
2024/01/12	1	199.50	0	0.00	200.00	1	5,744	0.02%
2024/01/11	10	199.85	7.8	199.78	200.00	2.2	5,675	0.04%
2024/01/10	1	192.00	1	194.50	196.50	0	5,572	0.00%
2024/01/08	1	192.50	1	190.50	192.50	0	5,490	0.00%
2024/01/05	2	192.75	1	190.00	191.50	1	5,465	0.02%
2024/01/04	1	193.50	2	193.00	191.50	-1	5,417	-0.02%
2024/01/03	1.4	193.07	0	0.00	193.00	1.4	5,373	0.03%
2024/01/02	2.1	196.88	1	195.50	201.00	1.1	5,226	0.02%
2023/12/29	1	194.50	1	196.00	196.00	0	5,147	0.00%
2023/12/28	2.4	198.79	3	196.83	196.00	-0.6	5,112	-0.01%
2023/12/27	4.6	202.47	3	200.00	200.50	1.6	5,047	0.03%
2023/12/26	1	200.00	6.3	203.21	207.50	-5.3	4,939	-0.11%
2023/12/25	1	197.50	2.1	198.19	198.50	-1.1	4,817	-0.02%
2023/12/22	1	197.50	2	198.00	199.00	-1	4,744	-0.02%
2023/12/21	1	198.50	2	198.25	198.50	-1	4,666	-0.02%
2023/12/20	2	199.50	2	198.00	198.00	0	4,595	0.00%
2023/12/19	2.3	198.04	3	199.00	200.50	-0.7	4,467	-0.02%
2023/12/18	3	200.17	19	201.53	200.50	-16	4,314	-0.37%
2023/12/15	20	196.03	22	196.22	197.50	-2	4,171	-0.05%
2023/12/14	17	189.44	5	189.70	191.50	12	3,986	0.30%
2023/12/13	2	189.25	1	188.00	187.50	1	3,933	0.03%
2023/12/12	2	190.98	5.6	190.22	190.50	-3.6	3,934	-0.09%
2023/12/11	3	185.33	1	185.50	185.50	2	3,931	0.05%
2023/12/06	0	0.00	1	185.00	184.50	-1	3,910	-0.03%
2023/12/05	1	180.00	0	0.00	180.50	1	3,885	0.03%
2023/12/04	1	183.00	2	183.50	183.00	-1	3,840	-0.03%
2023/11/30	26.1	185.52	23	185.43	183.00	3.1	3,797	0.08%
2023/11/29	8	184.56	8	185.00	185.00	0	3,750	0.00%
2023/11/28	12	183.25	15.3	183.42	182.00	-3.3	3,641	-0.09%
2023/11/27	1	178.50	0	0.00	177.50	1	3,479	0.03%
2023/11/20	1	175.50	0.1	176.00	175.00	0.9	3,336	0.03%
2023/11/16	0	0.00	0	175.50	176.50	0	3,282	0.00%
2023/11/14	1	173.50	0	0.00	173.50	1	3,212	0.03%
2023/11/13	1	176.50	0	0.00	175.50	1	3,173	0.03%
2023/11/09	0	0.00	4	171.75	172.50	-4	3,140	-0.13%
2023/11/06	0	0.00	1.4	174.64	175.00	-1.4	3,148	-0.04%
2023/11/03	0	0.00	2	173.25	173.00	-2	3,136	-0.06%
2023/11/02	0	0.00	3	173.00	173.00	-3	3,191	-0.09%
2023/11/01	2	169.00	0.4	169.00	170.00	1.6	3,118	0.05%
2023/10/31	0	0.00	1	164.00	163.50	-1	3,015	-0.03%
2023/10/24	1	161.00	0	0.00	161.00	1	3,337	0.03%
2023/10/23	0	0.00	3	160.33	161.50	-3	3,490	-0.09%
2023/10/18	0	0.00	2	166.00	163.50	-2	3,798	-0.05%
2023/10/17	6	167.50	4.3	165.91	166.00	1.7	3,867	0.05%
2023/10/16	10	167.00	10	166.50	166.00	0	4,055	0.00%
2023/10/11	0	163.00	0	0.00	164.50	0	4,611	0.00%
2023/10/02	0	159.50	1	158.50	162.00	-1	5,302	-0.02%
2023/09/28	0	0.00	1	158.00	157.00	-1	5,299	-0.02%
2023/09/25	1	159.50	0	0.00	160.50	1	5,316	0.02%
2023/09/22	0	159.21	0	0.00	160.00	0	5,350	0.00%
2023/09/20	1	162.01	10	162.50	162.00	-9	5,322	-0.17%
2023/09/19	0	0.00	22	164.00	163.50	-22	5,329	-0.41%
2023/09/18	12	165.92	20	164.88	165.00	-8	5,339	-0.15%
2023/09/15	29	166.09	18	165.19	166.50	11	5,428	0.20%
2023/09/14	16.2	164.62	1	165.50	164.00	15.2	5,382	0.28%
2023/09/13	12	161.42	7	161.00	161.00	5	5,290	0.09%
2023/09/12	8	161.38	1	162.00	161.00	7	5,355	0.13%
2023/09/11	0	0.00	0	157.00	157.00	0	5,353	0.00%
2023/09/08	1	156.00	0	0.00	155.50	1	5,383	0.02%
2023/09/06	0	0.00	28	159.27	158.50	-28	5,367	-0.52%
2023/09/05	4	159.38	31	159.10	160.00	-27	5,363	-0.50%
2023/09/04	6	160.50	1.4	160.14	160.00	4.6	5,371	0.09%
2023/09/01	24	158.29	0	0.00	158.50	24	5,370	0.45%
2023/08/31	32	157.50	6	157.00	156.50	26	5,404	0.48%
2023/08/30	0	157.00	0	0.00	156.50	0	5,424	0.00%
2023/08/28	0	0.00	4	155.00	154.50	-4	5,477	-0.07%
2023/08/25	0	153.00	0	0.00	152.50	0	5,505	0.00%
2023/08/24	0	154.50	38	155.63	154.50	-38	5,537	-0.69%
2023/08/23	30	155.33	0	0.00	155.00	30	5,562	0.54%
2023/08/22	0	0.00	30	153.50	153.00	-30	5,614	-0.53%
2023/08/17	16	155.66	1	155.00	156.50	15	5,682	0.26%
2023/08/16	1	151.50	0	0.00	152.00	1	5,669	0.02%
2023/08/15	2	155.99	0	0.00	153.00	2	5,663	0.04%
2023/08/14	1.4	153.93	0	0.00	154.50	1.4	5,662	0.02%
2023/08/11	21	159.64	0	0.00	157.50	21	5,620	0.37%
2023/08/10	1	158.00	12	158.29	158.50	-11	5,613	-0.20%
2023/08/09	3	160.00	0	0.00	160.00	3	5,595	0.05%
2023/08/08	0	0.00	115	163.25	161.50	-115	5,567	-2.07%	大賣/鉅額交易
2023/08/07	0	0.00	4	167.00	167.50	-4	5,498	-0.07%
2023/08/04	50	164.13	2	164.00	165.50	48	5,469	0.88%
2023/08/02	3.4	163.97	20	161.50	163.00	-16.6	5,465	-0.30%
2023/08/01	1	168.50	2	168.50	168.50	-1	5,424	-0.02%
2023/07/31	1	171.50	4	174.00	171.50	-3	5,375	-0.06%
2023/07/28	26	171.44	0	171.00	171.00	26	5,311	0.49%
2023/07/27	1	167.50	13	169.54	169.50	-12	5,230	-0.23%
2023/07/26	5.3	169.41	12	166.00	165.50	-6.7	5,150	-0.13%
2023/07/25	3	177.67	0	0.00	175.50	3	4,990	0.06%
2023/07/24	4	180.75	6	181.00	180.50	-2	4,881	-0.04%
2023/07/21	16	180.38	1	178.50	180.00	15	4,755	0.32%
2023/07/20	33	181.65	0	0.00	181.50	33	4,673	0.71%
2023/07/19	24	184.96	114	181.85	179.00	-90	4,567	-1.97%	大賣/
2023/07/18	10	182.35	44	180.82	183.00	-34	4,378	-0.78%
2023/07/17	2	182.25	4	182.88	182.00	-2	4,233	-0.05%
2023/07/14	113	180.72	3.5	183.57	185.00	109.5	4,107	2.67%	大買/鉅額交易
2023/07/13	24	178.29	3.5	179.29	177.50	20.5	3,826	0.54%
2023/07/12	55	174.23	7.7	174.18	176.50	47.3	3,439	1.38%
2023/07/11	1	162.50	2	162.00	162.50	-1	3,081	-0.03%
2023/07/07	6	161.00	5	159.50	159.00	1	3,079	0.03%
2023/07/06	1	160.50	0	0.00	161.00	1	3,086	0.03%
2023/07/05	0	0.00	2	162.00	161.50	-2	3,110	-0.06%
2023/07/03	0	0.00	0.4	162.50	162.50	-0.4	3,123	-0.01%
2023/06/30	7	160.36	11	160.50	161.50	-4	3,136	-0.13%
2023/06/29	0	0.00	1	159.50	159.00	-1	3,114	-0.03%
2023/06/27	3	160.50	5	159.20	157.50	-2	3,127	-0.06%
2023/06/26	3	154.67	3	158.00	157.00	0	3,104	0.00%
2023/06/21	5.4	156.32	79	158.57	156.00	-73.6	3,097	-2.38%
2023/06/20	6	161.58	31	160.50	160.50	-25	3,024	-0.83%
2023/06/19	21	162.55	42	162.39	162.00	-21	3,062	-0.69%
2023/06/16	20	163.00	0	0.00	164.00	20	3,044	0.66%
2023/06/15	0	0.00	0.4	162.00	161.50	-0.4	3,018	-0.01%
2023/06/14	10	161.00	0.1	159.50	160.00	9.9	3,166	0.31%
2023/06/13	23	159.85	0	0.00	159.50	23	3,155	0.73%
2023/06/12	10	158.00	10	157.50	157.00	0	3,149	0.00%
2023/06/09	0	0.00	15.3	157.01	156.50	-15.3	3,167	-0.48%
2023/06/08	0	0.00	26	156.50	156.00	-26	3,152	-0.82%
2023/06/07	8	158.81	0	0.00	159.00	8	3,186	0.25%
2023/06/06	1	159.00	0	0.00	157.00	1	3,200	0.03%
2023/06/05	40	160.23	0	0.00	160.00	40	3,184	1.26%
2023/06/02	1	157.50	30	157.00	158.00	-29	3,186	-0.91%
2023/05/30	72	159.33	63	158.92	159.00	9	3,136	0.29%
2023/05/29	4	161.00	20	159.50	159.50	-16	3,164	-0.51%
2023/05/26	101	158.37	21	157.52	158.50	80	3,150	2.54%	大買/
2023/05/25	8	156.50	1.4	156.50	156.50	6.6	3,128	0.21%
2023/05/24	7	155.43	0	0.00	155.50	7	3,096	0.23%
2023/05/23	0	0.00	0	154.00	153.00	0	3,068	0.00%
2023/05/19	0	0.00	45	152.11	151.00	-45	3,023	-1.49%
2023/05/18	0	0.00	0.4	152.50	152.50	-0.4	3,002	-0.01%
2023/05/16	3	149.00	0	0.00	148.50	3	2,967	0.10%
2023/05/12	20	147.75	20	146.25	147.00	0	2,956	0.00%
2023/05/11	0.4	147.00	0	0.00	146.50	0.4	2,950	0.01%
2023/05/08	45	154.70	0.5	152.06	154.50	44.6	2,946	1.51%
2023/05/05	0	0.00	1.3	147.50	148.00	-1.3	2,897	-0.05%
2023/05/04	0.4	146.00	0	0.00	145.00	0.4	2,945	0.01%
2023/05/03	1.1	147.02	31	147.82	147.00	-30	2,980	-1.00%
2023/05/02	12.3	150.51	0.5	150.74	150.00	11.9	3,042	0.39%
2023/04/28	0	0.00	4	148.25	147.50	-4	3,118	-0.13%
2023/04/27	7	145.29	0	0.00	146.50	7	3,122	0.22%
2023/04/26	17.8	144.89	0	0.00	144.50	17.8	3,125	0.57%
2023/04/25	2.4	145.09	0	0.00	144.00	2.4	3,132	0.08%
2023/04/24	0.1	149.00	0	0.00	148.00	0.1	3,116	0.00%
2023/04/21	2	150.00	1	152.00	149.00	1	3,251	0.03%
2023/04/20	0.4	150.60	0	0.00	149.00	0.4	3,261	0.01%
2023/04/19	1.1	153.46	0	0.00	151.50	1.1	3,293	0.03%
2023/04/13	0	0.00	2.8	154.68	154.00	-2.8	3,363	-0.08%
2023/04/12	1	156.50	0	0.00	156.00	1	3,362	0.03%
2023/04/11	1	157.00	1	158.00	157.00	0	3,357	0.00%
2023/04/10	2	157.25	3	157.67	156.50	-1	3,374	-0.03%
2023/03/31	1	156.00	0	0.00	156.00	1	3,311	0.03%
2023/03/30	0	0.00	0.2	157.00	156.50	-0.2	3,324	-0.01%
2023/03/20	1	153.00	1	151.50	152.00	0	3,439	0.00%
2023/03/17	3	154.33	0	0.00	154.00	3	3,404	0.09%
2023/03/16	0	0.00	1	159.50	159.00	-1	3,238	-0.03%
2023/03/14	1	153.50	0	0.00	153.50	1	3,248	0.03%
2023/03/13	0.4	156.00	1	157.00	157.00	-0.6	3,238	-0.02%
2023/03/10	0	156.00	0	0.00	156.00	0	3,232	0.00%
2023/03/07	0	0.00	0.2	161.50	161.50	-0.2	3,229	-0.01%
2023/03/01	0.2	155.00	2	153.50	159.50	-1.8	3,243	-0.06%
2023/02/24	0.1	160.50	0	0.00	159.00	0.1	3,199	0.00%
2023/02/20	0	0.00	1	161.50	161.50	-1	3,438	-0.03%
2023/02/17	1	160.50	0	0.00	161.00	1	3,612	0.03%
2023/02/09	0	0.00	5	164.50	166.00	-5	4,266	-0.12%
2023/02/08	5	165.50	0	0.00	165.00	5	4,329	0.12%
2023/02/06	0.2	161.00	0.1	159.50	159.50	0.1	4,351	0.00%
2023/02/03	0	0.00	1	166.00	165.50	-1	4,322	-0.02%
2023/02/02	1	168.00	0.2	167.00	168.00	0.8	4,322	0.02%
2023/02/01	0.1	165.00	0	0.00	165.00	0.1	4,318	0.00%
2023/01/30	0	0.00	0.2	161.50	160.50	-0.2	4,233	0.00%
2023/01/13	1.2	158.00	1	155.00	155.00	0.2	4,252	0.00%
2023/01/12	1	159.00	2	156.25	156.50	-1	4,267	-0.02%
2023/01/11	1	161.00	1.2	160.67	161.50	-0.2	4,273	0.00%
2023/01/09	1	156.00	0.2	155.50	156.00	0.8	4,184	0.02%
2023/01/06	0	0.00	0.2	150.00	150.50	-0.2	4,186	0.00%
2023/01/05	0	0.00	1	147.50	146.50	-1	4,272	-0.02%
2023/01/03	0	0.00	0.2	144.50	145.50	-0.2	4,428	0.00%
2022/12/30	1	139.50	1	141.00	139.50	0	4,437	0.00%
2022/12/28	1.2	138.58	0	0.00	138.00	1.2	4,519	0.03%
2022/12/27	0	0.00	1	144.50	143.50	-1	4,532	-0.02%
2022/12/26	1	143.50	0	0.00	143.00	1	4,613	0.02%
2022/12/23	1	143.48	1	141.00	143.50	0	4,740	0.00%
2022/12/21	1.2	143.67	2	144.00	143.00	-0.8	4,939	-0.02%
2022/12/20	1.2	145.00	1	151.00	144.00	0.2	5,049	0.00%
2022/12/15	0	0.00	0.4	159.00	158.50	-0.4	4,993	-0.01%
2022/12/14	0	155.50	0	0.00	157.00	0	5,017	0.00%
2022/12/07	0.2	155.50	0	0.00	155.00	0.2	5,069	0.00%
2022/12/01	1	161.50	20.2	162.99	161.00	-19.2	5,195	-0.37%
2022/11/29	1.2	156.66	1	155.00	156.00	0.2	5,186	0.00%
2022/11/28	2	156.50	1	156.00	158.00	1	5,196	0.02%
2022/11/24	0	160.50	2	160.75	160.50	-2	5,219	-0.04%
2022/11/23	0	158.50	0	0.00	159.50	0	5,266	0.00%
2022/11/22	10	157.00	10	157.00	158.50	0	5,298	0.00%
2022/11/21	1	158.00	0	0.00	157.00	1	5,321	0.02%
2022/11/18	1	156.51	1	158.00	156.50	0	5,346	0.00%
2022/11/17	1	160.00	0	0.00	162.00	1	5,279	0.02%
2022/11/16	5	161.30	5	159.00	162.00	0	5,259	0.00%
2022/11/15	20	161.00	0.2	161.00	162.00	19.8	5,155	0.38%
2022/11/14	8	155.25	8	155.81	155.50	0	5,060	0.00%
2022/11/11	1	159.00	1.5	157.32	155.00	-0.5	5,034	-0.01%
2022/11/10	2	142.75	1.2	144.08	147.00	0.8	4,979	0.02%
2022/11/09	1	141.00	1	141.50	142.00	0	4,940	0.00%
2022/11/08	1	139.00	2.2	140.82	139.00	-1.2	4,940	-0.02%
2022/11/07	0	0.00	1	136.00	137.50	-1	4,873	-0.02%
2022/11/04	8	130.25	6.4	129.27	130.50	1.6	4,890	0.03%
2022/11/03	0.2	125.00	0	0.00	127.50	0.2	4,889	0.00%
2022/11/02	2	128.25	3.2	127.97	127.00	-1.2	4,998	-0.02%
2022/11/01	1	125.50	0	0.00	125.50	1	5,005	0.02%
2022/10/27	1	125.50	0	0.00	125.50	1	5,201	0.02%
2022/10/18	0	0.00	0.2	123.00	122.50	-0.2	5,159	0.00%
2022/10/17	0.2	118.00	0	0.00	121.50	0.2	5,242	0.00%
2022/10/14	0	0.00	0.2	124.00	121.50	-0.2	5,266	0.00%
2022/10/13	6.2	118.21	6	118.92	117.00	0.2	5,300	0.00%
2022/10/12	1	124.00	1	124.50	123.00	0	5,252	0.00%
2022/10/11	15.4	125.17	18	124.86	122.00	-2.6	5,282	-0.05%
2022/10/07	0	134.00	0	0.00	131.00	0	5,208	0.00%
2022/10/06	1	134.50	0	0.00	136.50	1	5,207	0.02%
2022/10/05	3.1	136.35	6.1	136.60	135.50	-3	5,209	-0.06%
2022/10/04	2	133.50	9.2	133.01	133.00	-7.2	5,177	-0.14%
2022/10/03	0	128.50	0	0.00	129.00	0	5,154	0.00%
2022/09/30	29.2	125.91	36	126.68	131.00	-6.8	5,141	-0.13%
2022/09/29	4	132.87	4	134.38	131.00	0	5,093	0.00%
2022/09/28	5.2	135.25	5	134.90	132.00	0.2	5,042	0.00%
2022/09/27	69.4	139.04	68	139.29	140.50	1.4	4,938	0.03%
2022/09/26	0.2	149.51	0	0.00	148.50	0.2	4,850	0.00%
2022/09/22	0.2	155.00	0	0.00	156.50	0.2	4,893	0.00%
2022/09/21	3	159.33	0	0.00	157.00	3	4,917	0.06%
2022/09/20	1	162.00	1	162.50	161.50	0	4,902	0.00%
2022/09/16	8.2	162.65	1	162.50	160.50	7.2	4,974	0.14%
2022/09/15	1	167.00	1	165.50	164.00	0	5,015	0.00%
2022/09/14	2	164.25	1	163.50	165.00	1	5,091	0.02%
2022/09/13	0	167.14	0	0.00	167.00	0	5,132	0.00%
2022/09/12	1	168.49	0.2	167.00	168.50	0.8	5,211	0.02%
2022/09/08	1	162.50	1	164.50	163.50	0	5,360	0.00%
2022/09/07	0	158.50	0	0.00	158.50	0	5,372	0.00%
2022/09/05	0.2	161.00	0.4	161.79	162.00	-0.2	5,435	0.00%
2022/09/02	1	165.00	0	0.00	166.00	1	5,510	0.02%
2022/09/01	0	0.00	1	164.00	164.50	-1	5,499	-0.02%
2022/08/31	7	166.71	1	167.50	167.50	6	5,561	0.11%
2022/08/30	3	167.50	6.2	165.55	168.00	-3.2	5,559	-0.06%
2022/08/29	3.2	161.44	2.1	160.33	161.00	1.1	5,496	0.02%
2022/08/25	1	166.00	2	166.50	167.00	-1	5,535	-0.02%
2022/08/24	2	166.00	0	0.00	164.00	2	5,560	0.04%
2022/08/22	2	165.00	1	165.50	164.50	1	5,753	0.02%
2022/08/19	1	170.50	10	167.00	166.00	-9	5,751	-0.16%
2022/08/18	1	167.50	1	168.50	169.00	0	5,698	0.00%
2022/08/17	0	167.00	0.2	166.50	167.50	-0.2	5,659	0.00%
2022/08/16	2	164.00	2	163.25	163.00	0	5,586	0.00%
2022/08/15	0	0.00	0	162.50	160.00	0	5,515	0.00%
2022/08/12	1	161.50	1	162.00	161.50	0	5,470	0.00%
2022/08/11	12	162.29	2.2	161.50	161.00	9.8	5,467	0.18%
2022/08/10	1	156.00	1	156.50	156.50	0	5,418	0.00%
2022/08/09	1	152.50	1.2	154.50	155.50	-0.2	5,402	0.00%
2022/08/05	1	145.00	6.2	145.66	149.00	-5.2	5,544	-0.09%
2022/08/02	0.2	138.00	0	0.00	138.00	0.2	5,432	0.00%
2022/07/28	0	0.00	2	144.50	142.00	-2	5,588	-0.04%
2022/07/27	2	141.50	0	0.00	143.00	2	5,713	0.04%
2022/07/26	0	0.00	1	142.00	141.50	-1	5,703	-0.02%
2022/07/22	1	146.00	0	0.00	146.00	1	5,808	0.02%
2022/07/21	1	144.00	0	0.00	145.50	1	5,817	0.02%
2022/07/20	7	142.43	5	142.00	142.00	2	5,829	0.03%
2022/07/19	4	138.25	2	138.50	139.00	2	5,823	0.03%
2022/07/18	0	0.00	6.2	143.48	144.50	-6.2	5,848	-0.11%
2022/07/15	0	0.00	1	140.50	141.00	-1	5,809	-0.02%
2022/07/14	2	137.75	1	137.50	138.00	1	5,776	0.02%
2022/07/13	1	138.50	2	140.00	138.50	-1	5,750	-0.02%
2022/07/12	1	138.00	0	0.00	136.50	1	5,740	0.02%
2022/07/11	1	140.00	3	141.17	141.00	-2	5,750	-0.03%
2022/07/08	7	141.00	11.2	141.51	140.50	-4.2	5,736	-0.07%
2022/07/07	10	134.80	0	0.00	138.50	10	5,719	0.17%
2022/07/06	2	133.50	3	133.50	133.00	-1	5,828	-0.02%
2022/07/05	3	138.67	1	136.00	138.00	2	5,852	0.03%
2022/07/01	6.2	135.87	7	136.43	139.00	-0.8	5,867	-0.01%
2022/06/30	3.2	141.13	4	141.63	141.00	-0.8	5,781	-0.01%
2022/06/29	4	144.00	7	144.50	145.50	-3	5,775	-0.05%
2022/06/28	0	0.00	1	146.50	146.50	-1	5,780	-0.02%
2022/06/27	0	0.00	1.2	149.00	152.00	-1.2	5,782	-0.02%
2022/06/24	3	147.00	0	0.00	147.00	3	5,751	0.05%
2022/06/23	1	140.00	2	140.75	143.50	-1	5,748	-0.02%
2022/06/22	2	144.00	5	143.00	143.00	-3	5,747	-0.05%
2022/06/21	7	145.50	3	145.17	146.50	4	5,723	0.07%
2022/06/20	3.2	145.06	3	143.33	142.50	0.2	5,801	0.00%
2022/06/17	11.4	148.16	9	147.28	150.00	2.4	5,724	0.04%
2022/06/16	1	160.35	1	156.50	156.50	0	5,598	0.00%
2022/06/15	2	160.51	3	161.83	162.00	-1	5,656	-0.02%
2022/06/14	1	160.99	0	0.00	160.50	1	5,814	0.02%
2022/06/13	5.4	161.78	4.1	162.93	161.50	1.3	5,805	0.02%
2022/06/10	1	170.51	1	171.50	171.00	0	5,781	0.00%
2022/06/09	1	172.00	1.3	171.80	173.00	-0.3	5,831	0.00%
2022/06/08	0	0.00	1	170.00	170.00	-1	5,773	-0.02%
2022/06/06	0	0.00	1	171.00	171.00	-1	5,863	-0.02%
2022/06/02	0	170.50	1	169.50	170.00	-1	5,915	-0.02%
2022/06/01	1	172.48	21	169.50	169.50	-20	6,035	-0.33%
2022/05/31	2.3	170.91	1	171.50	172.50	1.3	5,993	0.02%
2022/05/30	22.1	170.93	2.4	170.67	170.50	19.7	5,949	0.33%
2022/05/26	0	0.00	0.1	163.45	159.00	-0.1	5,807	0.00%
2022/05/23	0	0.00	17	162.50	162.50	-17	5,895	-0.29%
2022/05/18	17	164.56	16.2	164.29	164.50	0.8	5,926	0.01%
2022/05/17	17	163.26	2	162.00	163.50	15	5,853	0.26%
2022/05/16	1	159.00	3	163.50	158.50	-2	5,876	-0.03%
2022/05/13	4	160.75	1.4	158.93	160.50	2.6	5,791	0.04%
2022/05/12	0	0.00	2	152.00	152.00	-2	5,708	-0.04%
2022/05/11	15	155.13	13	154.35	155.00	2	5,794	0.03%
2022/05/09	1.2	151.00	1.1	151.05	151.00	0.1	6,010	0.00%
2022/05/06	0.2	156.00	0	0.00	156.00	0.2	6,134	0.00%
2022/05/05	0	155.00	0.2	156.50	157.50	-0.2	6,353	0.00%
2022/05/04	3	153.17	3.4	154.12	153.00	-0.4	6,409	-0.01%
2022/04/29	0	0.00	0.2	151.00	149.00	-0.2	6,481	0.00%
2022/04/28	0	0.00	0.2	147.50	146.50	-0.2	6,540	0.00%
2022/04/27	0.4	140.00	0.2	145.50	145.00	0.2	6,504	0.00%
2022/04/25	1.8	146.06	1	147.00	148.00	0.8	6,546	0.01%
2022/04/22	2	152.75	0	0.00	152.50	2	6,512	0.03%
2022/04/21	0	0.00	1	160.50	157.50	-1	6,574	-0.02%
2022/04/20	0.2	157.50	1	157.50	156.00	-0.8	6,663	-0.01%
2022/04/18	0	0.00	0.1	158.00	156.50	-0.1	7,026	0.00%
2022/04/15	0.4	156.50	0	0.00	156.00	0.4	7,085	0.01%
2022/04/14	10.2	162.00	10	163.00	161.50	0.2	7,253	0.00%
2022/04/13	1	161.50	1	162.00	162.50	0	7,328	0.00%
2022/04/12	7.4	159.49	5	159.50	159.50	2.4	7,483	0.03%
2022/04/11	5.7	165.54	4	166.00	165.50	1.7	7,609	0.02%
2022/04/07	0.2	171.01	0.1	173.00	171.50	0.1	7,741	0.00%
2022/04/06	2	171.00	0	0.00	171.50	2	7,763	0.03%
2022/03/31	0	0.00	1	176.00	177.00	-1	7,894	-0.01%
2022/03/29	1	176.50	0	0.00	176.50	1	8,113	0.01%
2022/03/28	2	177.00	0.1	177.50	176.50	1.9	8,132	0.02%
2022/03/25	1.1	181.99	0	0.00	179.50	1.1	8,152	0.01%
2022/03/24	0.3	183.00	0	0.00	183.00	0.3	8,147	0.00%
2022/03/23	0	0.00	2.4	183.58	182.00	-2.4	8,170	-0.03%
2022/03/21	5.1	178.23	3	177.50	178.50	2.1	8,264	0.03%
2022/03/18	2	178.50	1	181.00	177.50	1	8,286	0.01%
2022/03/17	2	176.25	4	178.35	180.00	-2	8,312	-0.02%
2022/03/16	1	168.00	0	0.00	170.50	1	8,352	0.01%
2022/03/15	2	167.00	0	0.00	166.00	2	8,477	0.02%
2022/03/14	3	172.50	3.2	173.03	173.00	-0.2	8,660	0.00%
2022/03/11	2	170.25	0	0.00	171.50	2	8,657	0.02%
2022/03/10	4.2	177.67	3.4	174.79	174.50	0.8	8,672	0.01%
2022/03/08	0	173.00	0	0.00	169.00	0	8,757	0.00%
2022/03/07	13.1	172.90	9	173.06	173.00	4.1	8,744	0.05%
2022/03/04	1	181.50	4	183.25	183.00	-3	8,684	-0.03%
2022/03/03	6	183.50	5	183.50	183.50	1	8,852	0.01%
2022/03/02	0	0.00	2	185.00	185.00	-2	8,955	-0.02%
2022/03/01	2	185.75	0	0.00	187.00	2	9,107	0.02%
2022/02/25	1.2	185.50	1	183.00	182.00	0.2	9,655	0.00%
2022/02/24	0.3	188.00	1	189.50	183.00	-0.7	9,843	-0.01%
2022/02/23	0	191.00	0	0.00	192.00	0	10,009	0.00%
2022/02/22	1	190.50	1	188.50	188.50	0	10,036	0.00%
2022/02/21	3	194.00	0	0.00	194.50	3	10,029	0.03%
2022/02/17	0	0.00	5	193.80	193.50	-5	10,164	-0.05%
2022/02/16	1	194.50	2	195.00	192.50	-1	10,203	-0.01%
2022/02/15	3	193.67	1	196.00	192.50	2	10,212	0.02%
2022/02/11	1	201.02	1	201.50	201.50	0	10,126	0.00%
2022/02/10	6	204.34	7	203.36	204.00	-1	10,045	-0.01%
2022/02/09	4	199.38	1	199.00	198.50	3	9,887	0.03%
2022/02/08	63	198.01	63	198.71	200.00	0	9,855	0.00%
2022/02/07	92	195.64	91	195.48	199.00	1	9,741	0.01%
2022/01/26	1	207.00	1	210.00	209.50	0	9,557	0.00%
2022/01/25	6	214.33	7	213.36	212.50	-1	9,569	-0.01%
2022/01/24	4	215.25	2	209.75	216.00	2	9,677	0.02%
2022/01/21	7	204.64	9	205.72	205.50	-2	9,695	-0.02%
2022/01/19	1	213.99	0	0.00	214.50	1	9,518	0.01%
2022/01/18	3.1	217.36	2	217.25	217.00	1.1	9,440	0.01%
2022/01/17	0	0.00	2	223.00	223.50	-2	9,339	-0.02%
2022/01/14	5	218.30	2	219.00	222.50	3	9,318	0.03%
2022/01/13	5	232.50	3	230.50	229.00	2	9,210	0.02%
2022/01/12	4	233.63	6	237.33	231.00	-2	9,092	-0.02%
2022/01/11	1	225.00	0	0.00	225.50	1	8,854	0.01%
2022/01/07	0	0.00	35	236.64	235.00	-35	8,773	-0.40%
2022/01/06	2	241.50	65	240.89	242.50	-63	8,574	-0.73%
2022/01/05	39.1	244.61	134	244.30	247.00	-94.9	8,532	-1.11%	大賣/
2022/01/04	32	243.05	23	243.50	245.00	9	8,353	0.11%
2022/01/03	18	237.67	79	236.41	231.50	-61	8,080	-0.75%
2021/12/30	3	237.83	2	237.50	236.00	1	7,912	0.01%
2021/12/29	13	237.62	12	237.54	236.50	1	7,927	0.01%
2021/12/28	0	0.00	62	234.93	235.00	-62	7,876	-0.79%
2021/12/27	87	232.34	1	234.50	234.50	86	7,835	1.10%
2021/12/24	3	229.17	40	226.91	228.50	-37	7,779	-0.48%
2021/12/23	261	223.01	10	228.25	229.00	251	7,737	3.24%	大買/鉅額交易
2021/12/22	0	218.00	0	0.00	218.00	0	7,635	0.00%
2021/12/21	4	219.50	6	219.25	218.00	-2	7,661	-0.03%
2021/12/20	3	226.17	5	225.00	219.00	-2	7,611	-0.03%
2021/12/17	6	225.67	3	225.50	225.00	3	7,574	0.04%
2021/12/16	16	227.47	17	228.32	228.50	-1	7,506	-0.01%
2021/12/15	5	218.70	2	217.50	219.00	3	7,348	0.04%
2021/12/14	0	0.00	0.2	217.50	217.00	-0.2	7,303	0.00%
2021/12/13	1	221.50	24	222.77	223.00	-23	7,229	-0.32%
2021/12/10	11	225.59	3	226.17	226.00	8	7,126	0.11%
2021/12/09	39	222.73	51	220.60	220.50	-12	6,926	-0.17%
2021/12/08	17	217.15	23	215.00	219.00	-6	6,752	-0.09%
2021/12/07	8	210.56	113	208.51	209.50	-105	6,534	-1.61%	大賣/鉅額交易
2021/12/06	28	212.48	14	211.71	212.00	14	6,504	0.22%
2021/12/03	91	209.80	73	209.51	211.50	18	6,549	0.27%
2021/12/02	1	204.50	101	205.09	205.00	-100	6,505	-1.54%	大賣/
2021/12/01	11	206.59	37	205.22	206.50	-26	6,555	-0.40%
2021/11/30	5.2	208.50	20	207.78	207.00	-14.8	6,532	-0.23%
2021/11/29	29	206.26	3	206.17	205.00	26	6,545	0.40%
2021/11/26	31	202.11	21	201.00	200.50	10	6,407	0.16%
2021/11/25	1	210.50	2	213.50	212.50	-1	6,371	-0.02%
2021/11/24	100	222.05	151	220.49	215.00	-51	6,396	-0.80%	大賣/
2021/11/23	17	205.18	134	204.92	207.00	-117	5,993	-1.95%	大賣/鉅額交易
2021/11/22	201	202.75	7	204.86	205.50	194	5,969	3.25%	大買/鉅額交易
2021/11/19	2	196.50	3	196.83	195.00	-1	5,977	-0.02%
2021/11/18	1	195.50	0	0.00	196.00	1	6,058	0.02%
2021/11/17	93	196.28	3	197.50	198.00	90	6,094	1.48%
2021/11/16	120	198.00	40	195.50	194.50	80	6,123	1.31%	大買/
2021/11/15	2	197.00	0	0.00	193.50	2	6,196	0.03%
2021/11/12	0	0.00	1	195.50	193.00	-1	6,252	-0.02%
2021/11/11	2	195.00	4	194.25	193.00	-2	6,248	-0.03%
2021/11/08	0	0.00	1	192.50	191.50	-1	6,364	-0.02%
2021/11/05	11	192.91	11	192.45	193.00	0	6,400	0.00%
2021/11/04	1	193.00	2.2	192.04	190.50	-1.2	6,437	-0.02%
2021/11/03	2.3	195.46	2	190.50	192.00	0.3	6,483	0.00%
2021/11/02	5	197.39	3	194.33	191.50	2	6,617	0.03%
2021/11/01	6	195.08	6	196.25	197.00	0	6,518	0.00%
2021/10/29	5	190.40	3	190.50	189.50	2	6,392	0.03%
2021/10/26	1	183.00	0	0.00	182.00	1	6,424	0.02%
2021/10/22	0	0.00	1	181.50	179.00	-1	6,741	-0.01%
2021/10/21	0	184.50	0	0.00	180.50	0	6,876	0.00%
2021/10/19	0	0.00	1	182.50	183.00	-1	7,066	-0.01%
2021/10/18	0	181.50	0	0.00	179.00	0	7,159	0.00%
2021/10/15	7	182.29	7	182.93	184.00	0	7,337	0.00%
2021/10/13	1.1	179.30	6	179.50	175.00	-4.9	7,552	-0.07%
2021/10/08	0	181.50	0	0.00	181.00	0	7,840	0.00%
2021/10/07	6	180.50	16.3	181.19	181.50	-10.2	8,099	-0.13%
2021/10/06	1	176.98	0	0.00	175.00	1	8,891	0.01%
2021/10/01	17	175.15	0	0.00	175.50	17	9,120	0.19%
2021/09/29	5	175.00	5	176.60	174.50	0	9,180	0.00%
2021/09/27	1	187.02	1	188.00	187.00	0	9,163	0.00%
2021/09/23	1	188.00	1	187.50	187.50	0	9,399	0.00%
2021/09/14	1	194.50	2	191.75	192.00	-1	10,464	-0.01%
2021/09/10	1	192.50	1	193.50	193.50	0	10,554	0.00%
2021/09/09	1	187.50	0	0.00	189.50	1	10,705	0.01%
2021/09/07	0	188.50	0	0.00	189.00	0	10,701	0.00%
2021/09/06	0	0.00	2	193.00	195.50	-2	10,626	-0.02%
2021/09/03	2	194.00	0	0.00	194.00	2	10,585	0.02%
2021/09/02	5	196.10	8	194.56	189.50	-3	10,684	-0.03%
2021/09/01	6	192.92	3.1	192.90	194.00	2.9	10,842	0.03%
2021/08/31	4.1	193.62	4	191.63	193.00	0.1	10,880	0.00%
2021/08/30	11	193.86	12	193.67	193.50	-1	10,831	-0.01%
2021/08/27	7	189.86	4	190.63	190.00	3	10,694	0.03%
2021/08/26	21	187.02	12	187.79	187.50	9	10,631	0.08%
2021/08/25	4	182.13	7	187.71	191.00	-3	10,485	-0.03%
2021/08/24	3	177.50	3	175.50	174.00	0	10,262	0.00%
2021/08/23	3	173.50	2	172.00	174.00	1	10,224	0.01%
2021/08/20	21	162.60	20	162.10	164.00	1	10,164	0.01%
2021/08/19	1	167.50	0	0.00	163.50	1	10,107	0.01%
2021/08/18	1	169.50	0	0.00	173.50	1	10,062	0.01%
2021/08/17	0.1	171.00	0	0.00	166.00	0.1	10,148	0.00%
2021/08/16	0	0.00	1	175.50	172.50	-1	10,093	-0.01%
2021/08/13	2	173.50	0	0.00	172.50	2	10,033	0.02%
2021/08/12	1	179.50	0	0.00	179.00	1	10,040	0.01%
2021/08/11	0.1	180.00	0	0.00	180.00	0.1	10,077	0.00%
2021/08/10	2	188.00	4	181.50	182.00	-2	10,147	-0.02%
2021/08/09	4	189.37	2	187.50	187.00	2	10,205	0.02%
2021/08/06	12	193.38	2	192.50	193.00	10	10,262	0.10%
2021/08/05	3	201.67	6	203.50	204.00	-3	10,235	-0.03%
2021/08/04	1	197.51	0	0.00	199.00	1	10,513	0.01%
2021/08/02	5	192.50	0	0.00	192.50	5	10,893	0.05%
2021/07/30	1	192.50	1	190.50	189.00	0	10,992	0.00%
2021/07/29	0	192.00	0	0.00	195.50	0	11,203	0.00%
2021/07/28	3	190.00	5	189.40	189.00	-2	11,474	-0.02%
2021/07/27	10	203.05	3	207.33	196.50	7	11,612	0.06%
2021/07/26	7	210.79	3	210.17	209.00	4	11,672	0.03%
2021/07/23	4	214.50	4	215.38	210.00	0	11,876	0.00%
2021/07/22	1	213.50	10.2	213.82	212.00	-9.2	11,797	-0.08%
2021/07/21	19	216.66	14	216.07	213.00	5	11,968	0.04%
2021/07/20	7	212.86	44	213.83	209.00	-37	12,128	-0.31%
2021/07/19	39	217.94	3	216.01	216.00	36	12,481	0.29%
2021/07/16	3	209.17	3	213.17	217.00	0	12,839	0.00%
2021/07/15	8	214.38	3	212.50	213.50	5	13,757	0.04%
2021/07/14	5	210.30	4	213.25	210.50	1	14,389	0.01%
2021/07/13	11	211.77	12.1	213.51	215.50	-1.1	14,242	-0.01%
2021/07/12	3	198.34	2	199.75	200.50	1	13,477	0.01%
2021/07/09	4	197.00	8	197.19	196.00	-4	13,427	-0.03%
2021/07/08	7	198.00	5	196.60	196.00	2	13,477	0.01%
2021/07/07	0	195.50	1	198.00	197.00	-1	13,466	-0.01%
2021/07/06	0	192.00	1	192.50	192.50	-1	13,458	-0.01%
2021/07/02	0	188.50	1	188.50	189.50	-1	13,814	-0.01%
2021/07/01	4	187.50	27	186.11	187.00	-23	13,871	-0.17%
2021/06/30	33	196.71	7	194.29	193.00	26	13,947	0.19%
2021/06/29	21	195.71	23.5	196.62	192.00	-2.5	13,885	-0.02%
2021/06/25	3	195.50	21	192.52	191.00	-18	13,743	-0.13%
2021/06/24	28.1	191.83	7	192.36	194.50	21.1	13,640	0.15%
2021/06/23	1	186.00	8	187.25	191.50	-7	13,369	-0.05%
2021/06/22	4	179.13	0	0.00	177.50	4	13,018	0.03%
2021/06/21	0	179.50	26	179.58	178.00	-26	13,002	-0.20%
2021/06/18	11	187.27	10	187.10	183.00	1	12,987	0.01%
2021/06/17	23	183.48	2.1	182.33	185.00	20.9	12,867	0.16%
2021/06/16	1	180.01	4	181.50	180.00	-3	12,976	-0.02%
2021/06/15	2	183.25	2	183.50	182.50	0	13,000	0.00%
2021/06/11	2	183.24	1	184.00	182.00	1	13,061	0.01%
2021/06/10	14	183.14	11	182.18	183.00	3	13,107	0.02%
2021/06/09	11	180.27	9	180.06	181.00	2	12,969	0.02%
2021/06/08	1	174.50	1	177.00	174.00	0	12,752	0.00%
2021/06/07	0	172.50	0	0.00	172.00	0	12,733	0.00%
2021/06/03	10	167.50	33	169.80	173.00	-23	12,838	-0.18%
2021/06/02	0	165.50	0	0.00	165.00	0	12,791	0.00%
2021/06/01	22	168.82	1	167.50	168.00	21	12,867	0.16%
2021/05/31	2	166.25	0	0.00	168.50	2	12,884	0.02%
2021/05/28	2	165.50	0	0.00	165.00	2	12,907	0.02%
2021/05/26	3	165.17	4	163.13	162.00	-1	13,006	-0.01%
2021/05/25	19	164.84	18	165.28	164.00	1	13,006	0.01%
2021/05/24	0	155.00	1	150.50	156.00	-1	13,123	-0.01%
2021/05/21	0	0.00	3	151.00	153.50	-3	13,256	-0.02%
2021/05/19	1	150.50	2	152.50	150.00	-1	13,667	-0.01%
2021/05/18	0	0.00	2	149.75	154.50	-2	13,701	-0.01%
2021/05/17	6	146.92	6	144.83	145.00	0	13,815	0.00%
2021/05/14	1	154.00	2	154.75	155.00	-1	13,665	-0.01%
2021/05/13	2	154.75	0	0.00	152.00	2	13,578	0.01%
2021/05/12	1	150.00	3	150.50	155.00	-2	13,449	-0.01%
2021/05/11	5	161.50	1	167.00	158.00	4	13,222	0.03%
2021/05/10	2	177.74	1	174.50	172.00	1	13,061	0.01%
2021/05/07	5	176.10	3	178.17	178.50	2	13,058	0.02%
2021/05/06	7	171.00	7	171.79	172.50	0	13,022	0.00%
2021/05/05	54	170.96	58	171.66	170.50	-4	12,783	-0.03%
2021/05/04	8	185.63	11	182.82	183.00	-3	12,559	-0.02%
2021/05/03	17	187.00	15	188.73	183.50	2	12,493	0.02%
2021/04/29	18	197.69	14.1	197.10	195.50	3.9	12,639	0.03%
2021/04/28	7	195.86	7	196.00	196.00	0	12,427	0.00%
2021/04/27	3	202.17	29	194.52	197.50	-26	12,426	-0.21%
2021/04/26	9.1	195.37	16	195.09	200.00	-7	12,255	-0.06%
2021/04/23	49	192.42	20	189.10	192.50	29	12,017	0.24%
2021/04/22	34.2	189.23	40	190.16	179.00	-5.8	11,844	-0.05%
2021/04/21	106	198.22	90.5	199.65	190.50	15.5	11,537	0.13%	大買/
2021/04/20	1	179.00	9.1	182.43	190.00	-8.1	10,641	-0.08%
2021/04/19	0	0.00	2	172.50	173.00	-2	9,991	-0.02%
2021/04/16	3.2	169.21	1	171.50	169.50	2.2	10,055	0.02%
2021/04/15	2.1	167.99	5	167.60	169.00	-3	10,170	-0.03%
2021/04/14	13	168.85	13.2	169.95	168.50	-0.2	10,245	0.00%
2021/04/13	15.3	171.04	16	171.56	170.00	-0.7	10,377	-0.01%
2021/04/12	2	169.50	4	170.25	170.50	-2	10,532	-0.02%
2021/04/09	4	173.63	2	171.25	170.00	2	10,767	0.02%
2021/04/08	6	175.83	6	176.91	176.00	0	10,814	0.00%
2021/04/07	7	172.57	6.3	173.24	172.50	0.7	10,851	0.01%
2021/04/06	7.1	172.14	6	173.00	174.00	1	11,465	0.01%
2021/04/01	12	169.04	13	170.38	169.50	-1	11,433	-0.01%
2021/03/31	3	168.83	5	169.40	169.00	-2	11,478	-0.02%
2021/03/30	5	164.30	5	167.00	167.50	0	11,564	0.00%
2021/03/29	4	162.50	4	164.00	164.00	0	11,816	0.00%
2021/03/26	4	161.13	3	161.00	161.00	1	12,205	0.01%
2021/03/25	3	159.50	3	160.50	160.50	0	12,361	0.00%
2021/03/24	5	164.00	4	162.00	162.00	1	12,549	0.01%
2021/03/23	5	164.60	6	165.75	166.00	-1	12,740	-0.01%
2021/03/19	2	166.75	3	168.00	168.00	-1	13,214	-0.01%
2021/03/18	5	166.60	5	166.40	167.00	0	13,270	0.00%
2021/03/17	16.1	166.78	19	168.53	165.50	-2.9	13,845	-0.02%
2021/03/16	18	166.08	15	167.03	168.50	3	14,131	0.02%
2021/03/15	11	164.05	13	165.46	165.50	-2	14,731	-0.01%
2021/03/12	1	162.50	0	0.00	164.00	1	14,975	0.01%
2021/03/11	2	160.50	3.8	160.32	162.50	-1.8	15,371	-0.01%
2021/03/10	1	154.50	3	156.17	156.00	-2	15,671	-0.01%
2021/03/09	17.2	153.26	15	153.63	153.50	2.2	16,368	0.01%
2021/03/08	1.1	157.32	1	163.50	157.50	0.1	16,950	0.00%
2021/03/05	3	160.17	1	163.50	160.00	2	18,104	0.01%
2021/03/04	1	160.50	0	0.00	160.00	1	18,259	0.01%
2021/03/03	1	163.50	0	0.00	163.50	1	18,387	0.01%
2021/03/02	1	169.50	2	171.25	166.50	-1	18,602	-0.01%
2021/02/26	2.1	166.31	4.1	167.13	167.00	-2	18,790	-0.01%
2021/02/25	18	172.64	11	174.50	171.00	7	19,109	0.04%
2021/02/24	17	173.82	48	171.42	170.00	-31	19,236	-0.16%
2021/02/23	15	172.33	3	173.50	172.00	12	18,979	0.06%
2021/02/22	53	175.09	27	172.11	175.00	26	18,860	0.14%
2021/02/19	2.1	163.19	4.2	165.93	167.00	-2.1	18,511	-0.01%
2021/02/18	1	165.00	4	164.63	164.00	-3	18,916	-0.02%
2021/02/17	15.1	164.42	7	163.00	161.50	8.1	18,922	0.04%
2021/02/04	0.5	156.00	1	156.50	157.00	-0.5	18,906	0.00%
2021/02/03	2	155.99	1	157.00	155.50	1	19,198	0.01%
2021/02/02	2	154.75	5	154.90	158.00	-3	19,247	-0.02%
2021/02/01	7	151.36	15	146.53	150.00	-8	19,361	-0.04%
2021/01/29	3.1	154.55	1	159.00	152.00	2.1	19,472	0.01%
2021/01/28	3	157.17	1	157.00	157.50	2	19,406	0.01%
2021/01/27	0	0.00	3	161.50	162.00	-3	19,456	-0.02%
2021/01/26	4	168.13	6	165.33	162.00	-2	19,440	-0.01%
2021/01/25	10.2	175.23	12	176.04	170.50	-1.8	19,287	-0.01%
2021/01/22	15	170.23	7	168.50	172.00	8	18,999	0.04%
2021/01/21	4	160.00	1	162.00	160.00	3	18,678	0.02%
2021/01/20	12	158.96	10	158.90	159.50	2	18,700	0.01%
2021/01/18	5	157.90	3	162.17	163.00	2	18,622	0.01%
2021/01/15	14.1	166.10	17	165.79	161.00	-2.9	18,518	-0.02%
2021/01/14	1	168.00	2	170.00	167.50	-1	18,227	-0.01%
2021/01/13	3	169.00	4	169.88	169.00	-1	18,092	-0.01%
2021/01/12	5	170.90	8	169.06	168.50	-3	17,950	-0.02%
2021/01/11	8	172.75	3	174.00	174.00	5	17,810	0.03%
2021/01/08	8	169.56	5	169.00	170.00	3	17,740	0.02%
2021/01/07	4	170.13	6	173.00	172.00	-2	17,767	-0.01%
2021/01/06	5	168.80	10	169.80	172.50	-5	17,705	-0.03%
2021/01/05	12	171.38	3	171.33	171.00	9	17,446	0.05%
2021/01/04	20	177.35	43	178.79	177.50	-23	17,184	-0.13%
2020/12/31	7	175.64	32	174.78	177.50	-25	16,868	-0.15%
2020/12/30	15	175.00	15	174.80	175.00	0	16,663	0.00%
2020/12/29	46	174.08	18.2	172.91	171.00	27.8	16,395	0.17%
2020/12/28	5.7	167.60	6	168.33	169.00	-0.3	15,706	0.00%
2020/12/25	11	165.86	3	164.83	167.50	8	15,544	0.05%
2020/12/24	4	167.13	3	169.00	165.00	1	15,449	0.01%
2020/12/23	12	166.59	7	166.86	168.00	5	15,348	0.03%
2020/12/22	33	168.55	9	167.50	162.50	24	15,141	0.16%
2020/12/21	3	159.33	2	159.50	160.50	1	14,756	0.01%
2020/12/18	8.2	163.38	6	163.00	161.50	2.2	14,595	0.02%
2020/12/17	1	166.00	2	168.00	166.50	-1	14,418	-0.01%
2020/12/16	3.1	168.31	4	168.25	170.00	-0.9	14,232	-0.01%
2020/12/15	23.3	167.36	21	169.88	163.00	2.3	13,968	0.02%
2020/12/14	5	168.50	1	167.50	168.50	4	13,701	0.03%
2020/12/11	26.3	171.54	67	170.56	168.00	-40.7	13,705	-0.30%
2020/12/10	8.2	170.22	2	171.50	168.00	6.2	13,190	0.05%
2020/12/09	51	171.64	11	169.50	172.00	40	12,823	0.31%
2020/12/08	16.2	156.78	15	156.17	159.00	1.2	12,171	0.01%
2020/12/07	9	153.72	55.5	152.16	154.50	-46.5	11,949	-0.39%
2020/12/04	20.2	158.16	8	159.81	160.00	12.2	11,594	0.10%
2020/12/03	9.5	158.05	19	159.16	160.00	-9.5	11,330	-0.08%
2020/12/02	67	150.81	29	150.38	154.00	38	10,718	0.35%
2020/12/01	87	147.30	114	147.04	144.50	-27	10,250	-0.26%	大賣/
2020/11/30	4	140.50	7	139.64	143.50	-3	9,258	-0.03%
2020/11/27	7	128.57	12	129.71	130.50	-5	9,019	-0.06%
2020/11/26	77	128.38	50	127.25	129.00	27	8,867	0.30%
2020/11/25	10	125.45	56	124.75	122.00	-46	8,601	-0.53%
2020/11/24	76	123.86	27	124.07	125.00	49	8,371	0.59%
2020/11/23	16.3	119.32	14	117.89	120.00	2.3	7,990	0.03%
2020/11/20	3	116.50	0	0.00	116.50	3	7,791	0.04%
2020/11/19	11	116.95	11	116.09	117.00	0	7,773	0.00%
2020/11/18	12	115.92	11	116.09	116.00	1	7,765	0.01%
2020/11/17	37	119.16	44.2	118.87	115.50	-7.2	7,764	-0.09%
2020/11/16	1	115.00	1	115.00	115.00	0	7,533	0.00%
2020/11/13	17.2	113.25	11	113.09	113.50	6.2	7,530	0.08%
2020/11/12	22	113.18	20	114.03	112.50	2	7,548	0.03%
2020/11/11	20	112.90	23	111.46	114.00	-3	7,577	-0.04%
2020/11/10	4	107.63	8	108.19	107.50	-4	7,456	-0.05%
2020/11/09	40	109.30	39	109.15	110.00	1	7,487	0.01%
2020/11/06	17	106.68	14	106.57	106.00	3	7,417	0.04%
2020/11/05	11	103.50	11	104.50	103.50	0	7,400	0.00%
2020/11/04	22	103.32	26	102.69	103.50	-4	7,491	-0.05%
2020/11/03	1	101.50	4	100.88	101.50	-3	7,647	-0.04%
2020/11/02	2	99.50	1	100.50	99.30	1	7,766	0.01%
2020/10/30	1	100.00	2	99.60	99.60	-1	7,843	-0.01%
2020/10/29	2	99.85	1	99.90	99.90	1	7,870	0.01%
2020/10/28	2	102.75	1	101.50	101.50	1	7,984	0.01%
2020/10/27	11	103.82	13	103.15	104.00	-2	8,025	-0.02%
2020/10/26	6	104.17	10	103.75	103.00	-4	8,076	-0.05%
2020/10/23	12	103.00	10	103.00	103.00	2	8,305	0.02%
2020/10/22	4	102.38	4	102.00	102.00	0	8,390	0.00%
2020/10/21	10	101.50	10	102.00	101.50	0	8,543	0.00%
2020/10/20	10	101.50	10	102.00	101.00	0	8,742	0.00%
2020/10/19	10	102.00	10	102.00	102.00	0	8,987	0.00%
2020/10/16	15	102.83	15	102.83	101.00	0	9,209	0.00%
2020/10/15	7	101.14	17	102.71	102.50	-10	9,217	-0.11%
2020/10/14	4	100.50	3	99.97	100.50	1	9,128	0.01%
2020/10/13	3	97.63	1	99.20	99.20	2	9,252	0.02%
2020/10/12	8	98.70	1	99.20	98.00	7	9,314	0.08%
2020/10/08	1	98.70	0	0.00	98.70	1	9,377	0.01%
2020/10/07	0	0.00	1	98.80	99.00	-1	9,472	-0.01%
2020/10/06	1	99.20	1	98.40	98.50	0	9,629	0.00%
2020/10/05	1	98.50	1	97.40	97.90	0	9,893	0.00%
2020/09/30	0	0.00	1	96.20	96.80	-1	10,071	-0.01%
2020/09/29	2	96.80	1	96.70	96.10	1	10,245	0.01%
2020/09/28	1	95.90	1	96.20	96.00	0	10,438	0.00%
2020/09/25	1	97.70	0	0.00	94.40	1	10,471	0.01%
2020/09/24	3	97.90	1	97.20	97.20	2	10,491	0.02%
2020/09/23	1	98.90	0	0.00	99.90	1	10,527	0.01%
2020/09/22	2	98.85	1	99.20	98.50	1	10,541	0.01%
2020/09/21	2	100.50	1	100.00	100.00	1	10,519	0.01%
2020/09/18	10	102.00	12	103.33	102.00	-2	10,529	-0.02%
2020/09/17	10	103.00	13	103.00	103.00	-3	10,545	-0.03%
2020/09/16	7	104.14	5	103.80	103.00	2	10,542	0.02%
2020/09/15	10	103.00	12	101.08	103.00	-2	10,426	-0.02%
2020/09/14	2	100.75	0	0.00	100.50	2	10,339	0.02%
2020/09/11	1	101.00	2	100.25	100.50	-1	10,356	-0.01%
2020/09/10	3	101.67	2	101.00	100.50	1	10,358	0.01%
2020/09/09	2	99.50	3	101.00	102.00	-1	10,349	-0.01%
2020/09/08	15	100.26	16	100.44	100.50	-1	10,338	-0.01%
2020/09/07	1	101.00	6	102.17	100.00	-5	10,388	-0.05%
2020/09/04	10	100.05	8	101.43	102.50	2	10,355	0.02%
2020/09/03	17	98.91	15	98.37	101.00	2	10,503	0.02%
2020/09/02	1	97.00	0	0.00	97.30	1	10,847	0.01%
2020/09/01	2	95.55	1	96.80	96.80	1	10,883	0.01%
2020/08/31	13	96.48	17	96.27	96.40	-4	10,959	-0.04%
2020/08/28	2	97.10	1	97.20	97.40	1	11,085	0.01%
2020/08/27	0	0.00	2	98.50	98.40	-2	11,263	-0.02%
2020/08/26	5	98.12	3	97.37	97.80	2	11,264	0.02%
2020/08/25	5	97.90	1	98.10	97.50	4	11,271	0.04%
2020/08/24	4	97.00	4	97.08	98.00	0	11,270	0.00%
2020/08/21	5	96.88	11	96.82	97.10	-6	11,267	-0.05%
2020/08/20	41	95.13	39	95.71	95.60	2	11,224	0.02%
2020/08/19	14	103.11	16	103.75	101.50	-2	11,038	-0.02%
2020/08/18	15	103.57	19	104.34	104.00	-4	11,024	-0.04%
2020/08/17	13	103.54	12	104.54	104.00	1	11,026	0.01%
2020/08/14	18	103.00	17	102.41	103.50	1	10,886	0.01%
2020/08/13	13	102.77	70	101.93	101.00	-57	10,794	-0.53%
2020/08/12	42	102.40	67	102.67	103.00	-25	10,709	-0.23%
2020/08/11	28	102.86	77	103.96	102.50	-49	10,656	-0.46%
2020/08/10	136	101.52	19	101.37	101.50	117	10,475	1.12%	大買/鉅額交易
2020/08/07	61	101.75	50	102.18	100.00	11	10,409	0.11%
2020/08/05	18	99.44	22	99.58	99.30	-4	10,260	-0.04%
2020/08/04	5	98.12	2	98.10	98.90	3	10,378	0.03%
2020/08/03	2	97.20	4	97.40	97.00	-2	10,731	-0.02%
2020/07/31	7	97.81	7	98.56	98.00	0	10,755	0.00%
2020/07/30	4	95.85	5	96.32	97.80	-1	10,717	-0.01%
2020/07/29	5	94.38	3	94.67	94.50	2	10,733	0.02%
2020/07/28	39	95.46	45	96.84	94.50	-6	10,724	-0.06%
2020/07/27	15	96.11	7	95.73	95.30	8	10,641	0.08%
2020/07/24	1	99.00	1	96.40	96.10	0	10,589	0.00%
2020/07/23	4	101.13	10	102.75	100.00	-6	10,450	-0.06%
2020/07/22	30	108.00	5	108.00	108.00	25	10,288	0.24%
2020/07/20	1	103.00	4	104.00	103.50	-3	9,894	-0.03%
2020/07/17	13	101.19	12	102.08	103.00	1	9,830	0.01%
2020/07/16	18	103.25	18	101.81	102.00	0	9,847	0.00%
2020/07/15	11	102.45	10	103.50	101.00	1	9,773	0.01%
2020/07/14	1	101.50	0	0.00	101.50	1	9,928	0.01%
2020/07/13	1	104.00	0	0.00	104.50	1	10,021	0.01%
2020/07/10	20	102.65	5	102.10	102.50	15	10,149	0.15%
2020/07/09	25	104.40	30	105.35	106.00	-5	10,110	-0.05%
2020/07/08	6	101.50	6	102.58	102.50	0	9,882	0.00%
2020/07/07	6	98.57	7	100.24	99.50	-1	9,766	-0.01%
2020/07/06	6	99.95	9	100.39	100.00	-3	9,890	-0.03%
2020/07/03	4	97.25	6	97.22	97.80	-2	10,061	-0.02%
2020/07/02	2	96.10	2.1	96.62	97.00	-0.1	10,263	0.00%
2020/07/01	3	95.80	2	95.30	95.40	1	10,373	0.01%
2020/06/30	2.1	94.04	1	94.90	94.90	1.1	10,424	0.01%
2020/06/29	1	93.00	0	0.00	93.00	1	10,470	0.01%
2020/06/24	5	94.04	5	94.30	94.00	0	10,531	0.00%
2020/06/23	3	93.90	5	93.74	93.90	-2	10,717	-0.02%
2020/06/19	5	93.66	7	94.07	93.90	-2	11,175	-0.02%
2020/06/17	1	92.10	2	92.35	92.40	-1	11,436	-0.01%
2020/06/16	3	91.87	0	0.00	92.10	3	11,637	0.03%
2020/06/12	0	0.00	2	91.00	91.50	-2	12,126	-0.02%
2020/06/11	0	0.00	1	94.20	91.50	-1	12,253	-0.01%
2020/06/10	7	94.91	3	94.63	95.40	4	12,271	0.03%
2020/06/09	11	95.09	7	94.89	94.20	4	12,514	0.03%
2020/06/08	19	96.14	22	98.13	99.00	-3	12,338	-0.02%
2020/06/05	0	0.00	5	92.10	91.80	-5	11,890	-0.04%
2020/06/04	1	91.90	1	91.60	91.60	0	11,991	0.00%
2020/06/03	10	91.48	12	91.51	91.40	-2	12,099	-0.02%
2020/06/02	1	91.60	16	91.09	91.50	-15	11,996	-0.13%
2020/06/01	1	89.00	1	89.00	89.00	0	11,938	0.00%
2020/05/29	6	88.17	0	0.00	87.80	6	12,059	0.05%
2020/05/28	3	88.87	3	88.73	89.10	0	12,162	0.00%
2020/05/27	1	89.00	2	89.10	88.70	-1	12,309	-0.01%
2020/05/26	3	89.47	0	0.00	89.30	3	12,437	0.02%
2020/05/25	0	0.00	2	87.50	89.20	-2	12,565	-0.02%
2020/05/22	2	88.50	53	88.68	88.30	-51	12,598	-0.40%
2020/05/21	3	88.77	2	88.90	89.00	1	12,627	0.01%
2020/05/20	3	88.37	3	88.03	88.00	0	12,646	0.00%
2020/05/19	7	88.60	4	88.70	88.50	3	12,805	0.02%
2020/05/18	0	0.00	1	87.90	86.80	-1	13,041	-0.01%
2020/05/15	11	87.04	3	87.20	87.00	8	13,274	0.06%
2020/05/14	6	88.98	1	88.10	88.20	5	13,690	0.04%
2020/05/13	2	91.20	0	0.00	91.00	2	13,873	0.01%
2020/05/12	32	92.18	33	92.28	90.90	-1	13,837	-0.01%
2020/05/11	3	91.93	1	92.20	92.20	2	13,890	0.01%
2020/05/08	29	91.40	24	91.45	90.60	5	13,690	0.04%
2020/05/07	20	87.97	20	87.94	87.10	0	13,381	0.00%
2020/05/06	5	87.94	11	87.41	87.20	-6	13,392	-0.04%
2020/05/05	6	88.07	3	88.20	88.50	3	13,445	0.02%
2020/05/04	6	87.12	8	87.00	86.90	-2	13,527	-0.01%
2020/04/30	22	88.17	19	88.54	89.10	3	13,575	0.02%
2020/04/29	7	87.06	6	87.17	87.00	1	13,527	0.01%
2020/04/28	4	86.83	0	0.00	86.50	4	13,593	0.03%
2020/04/27	5	85.46	4	85.78	86.20	1	13,814	0.01%
2020/04/24	7	84.40	5	84.52	84.70	2	13,917	0.01%
2020/04/23	4	85.63	4	86.05	85.20	0	14,143	0.00%
2020/04/22	7	84.69	5	85.10	85.10	2	14,263	0.01%
2020/04/21	1	84.80	7	86.51	84.40	-6	14,573	-0.04%
2020/04/20	5	87.34	7	87.80	87.50	-2	14,549	-0.01%
2020/04/17	6	88.08	14	88.09	86.40	-8	14,507	-0.06%
2020/04/16	8	87.88	8	88.03	88.00	0	14,323	0.00%
2020/04/15	12	88.04	13	88.47	88.60	-1	14,254	-0.01%
2020/04/14	6	85.45	6	86.02	86.00	0	14,050	0.00%
2020/04/13	5	85.08	5	85.72	84.50	0	14,051	0.00%
2020/04/10	9	84.76	8	85.16	86.00	1	14,058	0.01%
2020/04/09	21	85.43	15	86.00	84.30	6	14,202	0.04%
2020/04/08	4	84.45	3	86.80	86.90	1	14,166	0.01%
2020/04/07	45	81.77	18	81.80	82.90	27	13,825	0.20%
2020/04/06	9	77.63	13	78.44	80.00	-4	13,642	-0.03%
2020/04/01	24	77.35	14	77.39	77.20	10	13,501	0.07%
2020/03/31	3	79.53	1	78.00	78.20	2	13,445	0.01%
2020/03/30	3	78.03	2	77.85	79.10	1	14,004	0.01%
2020/03/27	7	79.74	11	80.81	79.60	-4	13,950	-0.03%
2020/03/26	6	78.25	5	79.04	80.30	1	13,817	0.01%
2020/03/25	11	79.16	11	80.64	78.70	0	13,737	0.00%
2020/03/24	2	77.35	2	77.20	75.70	0	13,481	0.00%
2020/03/23	2	73.80	1	76.10	73.60	1	13,586	0.01%
2020/03/20	6	81.32	0	0.00	80.60	6	13,512	0.04%
2020/03/19	2	75.80	0.5	76.00	75.80	1.5	13,392	0.01%
2020/03/18	2.5	85.34	0	0.00	84.20	2.5	13,093	0.02%
2020/03/17	23	82.56	25	83.05	84.20	-2	13,013	-0.02%
2020/03/16	6	91.00	0	0.00	86.50	6	12,937	0.05%
2020/03/13	2	90.40	3	87.00	91.70	-1	12,861	-0.01%
2020/03/12	1	94.80	1	91.50	94.00	0	12,576	0.00%
2020/03/11	3	100.50	4	99.75	98.50	-1	12,749	-0.01%
2020/03/10	2	100.15	2	100.45	102.00	0	13,169	0.00%
2020/03/09	7	99.21	7	100.79	98.30	0	13,222	0.00%
2020/03/06	1	106.50	0	0.00	106.00	1	13,026	0.01%
2020/03/05	1	109.00	3	107.50	109.00	-2	12,961	-0.02%
2020/03/04	2	104.75	2	106.25	103.50	0	12,816	0.00%
2020/03/03	5	108.90	4	109.75	106.50	1	12,681	0.01%
2020/03/02	8.2	106.29	8	106.63	108.50	0.2	12,578	0.00%
2020/02/27	2.3	104.79	0	0.00	105.00	2.3	12,499	0.02%
2020/02/26	2	109.00	2	109.25	108.50	0	12,399	0.00%
2020/02/25	0.5	113.00	2	112.50	113.00	-1.5	12,235	-0.01%
2020/02/24	3	113.33	1.3	114.04	112.50	1.7	12,185	0.01%
2020/02/21	0	0.00	6	115.58	116.50	-6	12,075	-0.05%
2020/02/20	4	116.00	9	117.39	117.00	-5	12,027	-0.04%
2020/02/19	14	114.68	8	114.06	116.00	6	11,823	0.05%
2020/02/18	6	111.92	13	112.08	110.50	-7	11,515	-0.06%
2020/02/17	19	111.82	21	112.69	113.00	-2	11,278	-0.02%
2020/02/14	2	105.25	1	107.00	108.00	1	10,837	0.01%
2020/02/13	0	102.00	0	0.00	102.00	0	10,571	0.00%
2020/02/12	0	0.00	3	103.00	103.50	-3	10,678	-0.03%
2020/02/11	4	102.25	1	102.00	103.00	3	10,836	0.03%
2020/02/10	4	100.88	1	103.00	101.00	3	10,898	0.03%
2020/02/06	1.3	105.04	3	104.33	103.50	-1.7	11,007	-0.02%
2020/02/05	10	103.30	6.2	103.13	102.00	3.8	10,999	0.03%
2020/02/04	1.1	101.14	3	101.67	101.00	-1.9	10,844	-0.02%
2020/02/03	15	95.07	12	95.41	98.20	3	10,802	0.03%
2020/01/31	1.1	97.03	0	0.00	98.20	1.1	10,721	0.01%
2020/01/30	37	99.56	30	99.88	96.30	7	10,834	0.06%
2020/01/20	2	107.00	4	107.00	107.00	-2	10,654	-0.02%
2020/01/17	1	105.50	5	106.30	105.00	-4	10,615	-0.04%
2020/01/16	1	104.00	0	0.00	104.50	1	10,371	0.01%
2020/01/15	14	102.27	12	102.92	102.00	2	10,274	0.02%
2020/01/14	5	99.36	2	100.00	99.00	3	10,037	0.03%
2020/01/13	12	96.49	12	97.09	98.40	0	10,064	0.00%
2020/01/10	2	96.40	2.5	97.36	96.50	-0.5	10,379	0.00%
2020/01/09	11.3	96.95	10	97.00	97.30	1.3	10,527	0.01%
2020/01/08	5.2	94.69	6	94.43	94.30	-0.9	10,582	-0.01%
2020/01/07	9	95.14	6	95.05	94.50	3	10,940	0.03%
2020/01/06	8.1	98.70	12	98.40	97.00	-3.9	11,240	-0.04%
2020/01/03	1.5	102.50	20	104.78	100.50	-18.5	11,207	-0.17%
2020/01/02	34.4	102.27	11	103.36	103.00	23.4	11,089	0.21%
2019/12/31	1.8	99.29	7	99.49	99.40	-5.2	10,868	-0.05%
2019/12/30	5.3	99.99	10	99.93	100.00	-4.8	10,903	-0.04%
2019/12/27	8.2	102.71	8	103.19	101.00	0.2	10,860	0.00%
2019/12/26	5	102.00	4	101.50	101.50	1	10,872	0.01%
2019/12/25	6	102.42	3	102.50	101.50	3	10,938	0.03%
2019/12/24	0.5	98.90	1	99.00	99.00	-0.5	10,393	0.00%
2019/12/23	4	98.23	2	98.60	98.00	2	10,502	0.02%
2019/12/20	6.5	97.22	4	96.80	97.80	2.5	10,555	0.02%
2019/12/19	1	96.90	0	0.00	95.70	1	10,832	0.01%
2019/12/18	20	99.00	16	99.21	96.80	4	10,922	0.04%
2019/12/17	0	0.00	5	96.72	97.00	-5	10,619	-0.05%
2019/12/16	1	96.00	1	96.60	96.50	0	10,560	0.00%
2019/12/13	1	94.90	2	94.80	94.90	-1	10,457	-0.01%
2019/12/12	5	95.34	4	94.75	94.50	1	10,397	0.01%
2019/12/10	2	96.05	0	0.00	96.80	2	10,287	0.02%
2019/12/09	5	96.32	2	95.90	97.30	3	10,214	0.03%
2019/12/06	6	98.20	21	98.69	96.70	-15	10,146	-0.15%
2019/12/05	21	96.00	10	96.33	96.50	11	9,750	0.11%
2019/12/04	47	88.57	42	89.92	90.50	5	9,211	0.05%
2019/12/03	0	0.00	1	86.80	87.10	-1	8,989	-0.01%
2019/11/28	1	86.20	1	86.60	86.40	0	9,051	0.00%
2019/11/27	2	86.10	2	85.95	86.60	0	9,125	0.00%
2019/11/26	15	85.81	13	86.20	85.50	2	9,136	0.02%
2019/11/25	3	86.20	3	86.37	86.50	0	9,085	0.00%
2019/11/21	1	85.00	1	85.50	86.20	0	9,167	0.00%
2019/11/20	3	86.10	3	86.47	86.40	0	9,147	0.00%
2019/11/19	4	87.25	4	87.05	87.30	0	9,219	0.00%
2019/11/15	2	88.70	2	87.85	87.80	0	9,208	0.00%
2019/11/14	0	0.00	10	87.10	88.80	-10	9,296	-0.11%
2019/11/11	16	85.69	16	86.13	86.20	0	9,336	0.00%
2019/11/08	8	88.00	8	89.65	88.00	0	9,198	0.00%
2019/11/06	1	96.70	2	95.60	95.90	-1	8,881	-0.01%
2019/11/05	7	97.24	7	97.57	98.00	0	8,856	0.00%
2019/11/04	2	93.20	2	93.80	95.20	0	8,702	0.00%
2019/10/31	4	92.35	2	91.60	91.80	2	8,647	0.02%
2019/10/30	2	93.45	2	93.60	94.20	0	8,573	0.00%
2019/10/29	5	94.26	8	93.98	94.50	-3	8,572	-0.03%
2019/10/28	1	94.00	0	0.00	94.30	1	8,454	0.01%
2019/10/25	3	93.00	4	93.65	92.90	-1	8,395	-0.01%
2019/10/23	1	93.40	2	92.90	91.90	-1	8,312	-0.01%
2019/10/22	0	0.00	1	93.20	93.10	-1	8,303	-0.01%
2019/10/21	1	93.10	11	91.56	92.90	-10	8,247	-0.12%
2019/10/18	18	92.88	6	91.90	91.20	12	8,137	0.15%
2019/10/17	8	90.36	8	91.10	91.10	0	7,788	0.00%
2019/10/16	1	90.30	0	0.00	89.00	1	7,667	0.01%
2019/10/15	3	90.10	1	89.20	89.20	2	7,584	0.03%
2019/10/14	1	90.20	2	88.15	89.30	-1	7,306	-0.01%
2019/10/07	1	84.70	0	0.00	84.40	1	7,055	0.01%
2019/10/04	1	85.40	12	85.38	85.00	-11	7,053	-0.16%
2019/10/03	6	86.20	1	85.90	86.20	5	7,094	0.07%
2019/10/02	4	85.03	4	84.78	85.40	0	7,068	0.00%
2019/10/01	1	84.10	0	0.00	85.50	1	7,054	0.01%
2019/09/27	1	83.50	2	82.85	82.20	-1	6,981	-0.01%
2019/09/26	3	84.53	2.3	82.34	82.70	0.7	7,004	0.01%
2019/09/25	6	84.00	1	83.20	83.90	5	7,102	0.07%
2019/09/24	9.3	83.95	18	83.48	83.70	-8.7	7,306	-0.12%
2019/09/23	0	0.00	10	79.60	81.20	-10	7,012	-0.14%
2019/09/19	15	77.30	15	77.41	76.90	0	7,288	0.00%
2019/09/12	0	0.00	2	75.30	77.20	-2	7,719	-0.03%
2019/09/11	2	74.40	1	74.40	74.30	1	7,775	0.01%
2019/09/05	8	76.43	10	76.60	76.00	-2	8,781	-0.02%
2019/09/04	29	76.40	7	76.36	76.20	22	9,001	0.24%
2019/09/03	11	75.75	16	75.73	76.60	-5	9,084	-0.06%
2019/09/02	6	74.70	4	75.03	75.00	2	9,131	0.02%
2019/08/30	6	75.38	10	75.48	74.20	-4	9,298	-0.04%
2019/08/29	1	73.10	5	74.00	74.60	-4	9,377	-0.04%
2019/08/28	3	73.97	6	74.52	73.50	-3	9,430	-0.03%
2019/08/27	1	74.40	1	75.20	73.80	0	9,447	0.00%
2019/08/26	8	75.25	24	75.82	74.10	-16	9,586	-0.17%
2019/08/23	7	77.94	7	78.34	77.90	0	9,603	0.00%
2019/08/22	4	78.63	16	78.26	77.90	-12	9,722	-0.12%
2019/08/21	11	79.65	8	79.90	79.30	3	9,935	0.03%
2019/08/20	11	80.94	3	81.47	80.10	8	10,200	0.08%
2019/08/19	49	80.51	32	80.33	81.20	17	10,388	0.16%
2019/08/16	47	78.07	46	78.38	78.00	1	10,583	0.01%
2019/08/15	7	78.63	7	78.56	77.60	0	10,991	0.00%
2019/08/14	9	81.83	9	82.50	80.90	0	11,107	0.00%
2019/08/13	2	80.75	2	81.45	81.00	0	11,418	0.00%
2019/08/12	9	80.07	9	80.54	81.50	0	11,962	0.00%
2019/08/08	10	80.30	10	80.71	80.20	0	12,172	0.00%
2019/08/06	6	78.50	6	78.60	82.30	0	13,207	0.00%
2019/08/05	0	0.00	1	80.50	80.50	-1	13,657	-0.01%
2019/07/31	1	84.70	0	0.00	86.00	1	14,460	0.01%
2019/07/30	6	84.25	6	84.10	83.50	0	14,407	0.00%
2019/07/29	0	0.00	1	87.00	86.30	-1	14,303	-0.01%
2019/07/25	1	86.80	0	0.00	88.40	1	14,315	0.01%
2019/07/24	12	87.12	11	87.15	86.90	1	14,296	0.01%
2019/07/22	0	0.00	1	88.10	88.10	-1	14,336	-0.01%
2019/07/18	2	88.60	1	89.10	86.80	1	14,457	0.01%
2019/07/16	0	0.00	1	89.70	90.40	-1	14,443	-0.01%
2019/07/15	0	0.00	2	89.50	89.90	-2	14,399	-0.01%
2019/07/12	0	0.00	1	88.80	87.90	-1	14,471	-0.01%
2019/07/11	1	87.50	1	86.90	87.30	0	14,373	0.00%
2019/07/10	1	86.70	0.7	86.40	86.70	0.3	14,320	0.00%
2019/07/05	0.3	87.10	1	87.00	87.30	-0.7	14,345	0.00%
2019/07/04	5	86.60	5	86.70	85.80	0	14,340	0.00%
2019/07/03	1	86.60	20	85.90	85.90	-19	14,760	-0.13%
2019/07/02	30.1	87.13	16	86.41	87.60	14.1	14,660	0.10%
2019/07/01	7.3	85.76	2	85.00	85.90	5.3	14,475	0.04%
2019/06/28	2	80.20	3	80.77	81.60	-1	14,182	-0.01%
2019/06/27	7	79.77	10	79.80	80.50	-3	14,223	-0.02%
2019/06/26	5	79.02	5	79.36	81.40	0	13,871	0.00%
2019/06/25	0	0.00	1	81.20	80.40	-1	13,831	-0.01%
2019/06/24	1	82.10	0	0.00	83.00	1	13,652	0.01%
2019/06/21	1	83.00	5	82.16	81.60	-4	13,619	-0.03%
2019/06/20	1	83.10	1	82.70	82.70	0	13,550	0.00%
2019/06/19	1	82.20	2	82.00	82.50	-1	13,490	-0.01%
2019/06/18	1	82.90	15	82.50	81.70	-14	13,372	-0.10%
2019/06/17	6	83.38	1	83.60	84.20	5	13,326	0.04%
2019/06/14	37	82.88	35	83.00	82.10	2	13,108	0.02%
2019/06/13	1	79.80	2	79.40	81.50	-1	12,776	-0.01%
2019/06/12	3	79.93	6	80.20	78.80	-3	12,622	-0.02%
2019/06/11	17	77.84	12	78.30	78.60	5	12,490	0.04%
2019/06/10	9	75.71	12	76.23	76.80	-3	12,428	-0.02%
2019/06/06	18	75.26	9	75.07	74.50	9	12,369	0.07%
2019/06/05	3	78.90	3	79.07	77.90	0	12,215	0.00%
2019/06/04	7	77.40	8	77.65	78.20	-1	12,311	-0.01%
2019/06/03	6	77.68	16	77.85	77.50	-10	12,334	-0.08%
2019/05/31	25	77.91	19	78.19	78.90	6	12,294	0.05%
2019/05/30	11	77.40	6	77.73	77.30	5	12,162	0.04%
2019/05/29	1	76.50	3	77.03	77.20	-2	12,097	-0.02%
2019/05/28	9	78.86	10	79.02	78.20	-1	12,127	-0.01%
2019/05/27	4	82.20	8	82.81	81.10	-4	12,125	-0.03%
2019/05/24	6	81.12	5.4	81.27	80.90	0.6	11,956	0.00%
2019/05/23	5	78.96	6	79.70	81.20	-1	11,812	-0.01%
2019/05/22	6	79.90	7	81.19	79.10	-1	11,547	-0.01%
2019/05/21	7	77.40	3	78.17	78.90	4	11,219	0.04%
2019/05/20	17	78.37	21	78.49	77.00	-4	11,084	-0.04%
2019/05/17	18.5	80.51	22	80.80	80.10	-3.5	10,837	-0.03%
2019/05/16	21.4	78.19	16	78.30	78.10	5.4	10,412	0.05%
2019/05/15	4.1	78.88	8	78.65	78.10	-3.9	10,471	-0.04%
2019/05/14	12	78.11	11	76.95	78.00	1	10,559	0.01%
2019/05/13	11	74.55	23.1	74.05	75.70	-12.1	10,001	-0.12%
2019/05/10	9	72.73	10	71.97	72.80	-1	9,585	-0.01%
2019/05/09	1	69.70	1	68.20	68.20	0	8,933	0.00%
2019/05/08	3	68.03	3	68.27	69.30	0	8,874	0.00%
2019/05/07	1	67.70	0	0.00	67.70	1	8,904	0.01%
2019/05/06	0	0.00	4	67.00	67.30	-4	9,224	-0.04%
2019/05/03	5.1	68.48	0	0.00	68.20	5.1	9,229	0.06%
2019/04/30	19	67.00	19	67.29	66.80	0	9,352	0.00%
2019/04/29	5	67.10	5	67.20	67.00	0	9,419	0.00%
2019/04/26	0	0.00	16	70.10	69.50	-16	9,474	-0.17%
2019/04/25	11	71.27	16	70.75	71.20	-5	9,531	-0.05%
2019/04/24	20	71.87	3	71.30	70.30	17	9,697	0.18%
2019/04/22	33	71.08	15	71.56	70.50	18	9,950	0.18%
2019/04/19	32	69.86	33.6	69.98	70.60	-1.6	9,991	-0.02%
2019/04/18	35.2	69.96	35	70.24	68.60	0.2	10,232	0.00%
2019/04/17	1	70.30	8	69.88	69.10	-7	10,246	-0.07%
2019/04/16	29.3	69.02	20	68.89	69.30	9.3	10,261	0.09%
2019/04/15	0.2	68.40	1	68.50	68.30	-0.8	10,465	-0.01%
2019/04/12	1.5	67.63	3	68.20	67.70	-1.5	10,741	-0.01%
2019/04/11	3	70.00	26	68.93	68.80	-23	10,854	-0.21%
2019/04/10	6.3	71.54	4	71.10	71.40	2.3	10,908	0.02%
2019/04/09	46	71.38	30	71.50	71.80	16	10,984	0.15%
2019/04/08	5	68.58	7	68.64	68.60	-2	10,831	-0.02%
2019/04/03	9	67.78	2	68.00	67.80	7	10,997	0.06%
2019/04/02	4	68.63	4	68.75	68.40	0	11,241	0.00%
2019/04/01	42	69.01	39	69.54	68.20	3	11,713	0.03%
2019/03/28	5	67.44	5	67.46	66.60	0	12,023	0.00%
2019/03/27	0	0.00	2	67.60	66.90	-2	12,525	-0.02%
2019/03/26	4	67.48	5	66.84	67.70	-1	12,713	-0.01%
2019/03/25	4.1	66.78	1	67.20	66.60	3.1	12,950	0.02%
2019/03/22	2	68.80	1	69.60	68.20	1	13,122	0.01%
2019/03/21	3	68.17	7	68.29	68.40	-4	13,349	-0.03%
2019/03/20	5	67.86	5	68.00	67.80	0	13,583	0.00%
2019/03/19	13	66.50	14	66.62	66.80	-1	13,849	-0.01%
2019/03/18	1	65.20	0	0.00	65.70	1	13,975	0.01%
2019/03/15	8	64.94	9	65.08	64.80	-1	14,310	-0.01%
2019/03/14	5	64.76	4	65.23	64.30	1	14,582	0.01%
2019/03/11	1	65.70	5	65.70	65.90	-4	15,288	-0.03%
2019/03/08	31	66.99	25	67.37	65.10	6	15,954	0.04%
2019/03/07	6	69.60	7	69.44	67.90	-1	16,140	-0.01%
2019/03/06	16	71.29	14	71.43	70.30	2	16,581	0.01%
2019/03/05	2	70.70	0	0.00	70.60	2	17,126	0.01%
2019/03/04	1	70.50	3	71.80	70.50	-2	17,429	-0.01%
2019/02/27	3	71.90	1	72.30	71.40	2	17,569	0.01%
2019/02/26	6	72.25	11	71.96	72.60	-5	17,810	-0.03%
2019/02/25	6	69.80	14	69.79	69.80	-8	17,952	-0.04%
2019/02/22	12	71.85	0	0.00	70.10	12	18,343	0.07%
2019/02/21	2	71.15	0	0.00	71.20	2	18,311	0.01%
2019/02/20	8	73.08	17	72.38	71.10	-9	18,314	-0.05%
2019/02/19	13.2	71.95	14	72.01	72.00	-0.8	18,362	0.00%
2019/02/18	5.1	71.00	2	71.50	70.80	3.1	18,472	0.02%
2019/02/15	0.4	70.80	0	0.00	70.50	0.4	18,677	0.00%
2019/02/14	3.3	73.55	2	73.60	72.80	1.3	18,739	0.01%
2019/02/13	36	71.28	35	71.21	74.30	1	18,546	0.01%
2019/02/12	5	67.36	3	67.07	67.60	2	18,191	0.01%
2019/02/11	31	65.55	31	65.57	65.60	0	18,539	0.00%
2019/01/30	2	64.85	1	65.80	64.50	1	18,765	0.01%
2019/01/29	2	64.80	4	64.43	65.20	-2	18,788	-0.01%
2019/01/28	1	65.50	2	65.50	65.50	-1	18,875	-0.01%
2019/01/25	11	64.65	10	64.45	64.40	1	19,217	0.01%
2019/01/24	2	63.10	2	63.05	62.50	0	19,111	0.00%
2019/01/22	10	63.60	10	63.89	62.00	0	19,326	0.00%
2019/01/21	3	63.80	2	64.25	63.70	1	19,436	0.01%
2019/01/18	6	63.10	7	63.59	64.30	-1	19,565	-0.01%
2019/01/17	2	64.10	1	65.30	63.60	1	19,619	0.01%
2019/01/16	3	64.17	3	64.20	64.90	0	19,722	0.00%
2019/01/15	11	61.99	14	61.97	62.90	-3	19,591	-0.02%
2019/01/14	3	61.30	3	61.67	61.40	0	19,557	0.00%
2019/01/11	15	64.90	18	64.72	63.30	-3	19,391	-0.02%
2019/01/10	4	64.93	2	65.00	64.00	2	19,377	0.01%
2019/01/09	34	63.32	33	63.68	62.60	1	19,169	0.01%
2019/01/08	3	63.33	2	63.30	62.50	1	19,230	0.01%
2019/01/07	1	63.70	1	64.80	63.20	0	19,279	0.00%
2019/01/04	5	61.50	6	61.28	62.90	-1	19,258	-0.01%
2019/01/03	24	62.28	23	62.07	61.60	1	19,106	0.01%
2019/01/02	5	62.52	8	62.19	62.80	-3	19,093	-0.02%
2018/12/28	5	61.04	8	61.30	61.20	-3	19,120	-0.02%
2018/12/27	21	61.19	17	61.56	61.20	4	19,189	0.02%
2018/12/26	5	61.34	5	61.12	58.50	0	18,918	0.00%
2018/12/25	12	57.83	32	57.29	60.80	-20	18,881	-0.11%
2018/12/24	32	60.73	13	60.61	60.00	19	18,659	0.10%
2018/12/22	2	62.20	2	62.45	63.50	0	18,227	0.00%
2018/12/21	48	61.28	51	61.24	63.40	-3	18,292	-0.02%
2018/12/20	23	63.10	19	63.54	61.70	4	18,034	0.02%
2018/12/19	11	69.37	9	69.93	68.50	2	17,677	0.01%
2018/12/18	14	70.37	13	70.48	70.00	1	18,106	0.01%
2018/12/17	7	70.06	6	70.38	71.00	1	18,198	0.01%
2018/12/14	132	68.76	139	68.30	69.20	-7	18,092	-0.04%	大買/大賣/
2018/12/13	3	69.70	12	69.98	69.80	-9	17,965	-0.05%
2018/12/12	90	70.44	79	70.67	69.30	11	17,838	0.06%
2018/12/11	41	70.31	48	70.29	68.60	-7	17,780	-0.04%
2018/12/10	81	70.23	84	70.43	69.60	-3	17,754	-0.02%
2018/12/07	59	73.84	51	73.97	72.70	8	17,516	0.05%
2018/12/06	69	76.58	71	77.34	74.10	-2	17,515	-0.01%
2018/12/05	39	77.30	49	78.34	78.00	-10	17,395	-0.06%
2018/12/04	37	82.86	35	83.14	82.10	2	17,367	0.01%
2018/12/03	46	86.29	43	86.36	85.20	3	17,253	0.02%
2018/11/30	13	84.79	92	84.67	84.50	-79	16,574	-0.48%
2018/11/29	88	84.53	42	83.61	85.80	46	16,135	0.29%
2018/11/28	102	81.30	88	81.08	79.90	14	15,623	0.09%	大買/
2018/11/27	23	74.78	22	75.25	76.00	1	15,145	0.01%
2018/11/26	5	74.08	6	73.67	73.50	-1	14,850	-0.01%
2018/11/23	28	74.05	25	74.26	72.00	3	14,732	0.02%
2018/11/22	24	75.21	18	73.97	72.80	6	14,384	0.04%
2018/11/21	74	74.13	64	74.03	77.50	10	13,991	0.07%
2018/11/20	24	70.01	32	70.04	70.50	-8	13,555	-0.06%
2018/11/19	1	70.30	3	69.70	70.10	-2	13,594	-0.01%
2018/11/16	9	70.56	24	71.00	69.00	-15	13,591	-0.11%
2018/11/15	19	69.30	9	69.30	70.00	10	13,639	0.07%
2018/11/14	27	69.67	27	69.98	68.00	0	13,554	0.00%
2018/11/13	45	67.54	60	67.51	71.50	-15	13,511	-0.11%
2018/11/12	31	67.37	32	67.74	69.00	-1	13,388	-0.01%
2018/11/09	37	67.02	17	66.69	67.50	20	13,312	0.15%
2018/11/08	30	69.86	26	69.47	66.20	4	13,209	0.03%
2018/11/07	21	68.39	16	66.70	69.80	5	12,822	0.04%
2018/11/05	1	66.80	2	66.90	67.40	-1	12,809	-0.01%
2018/11/02	30	66.35	29	66.51	66.40	1	12,814	0.01%
2018/11/01	5	63.30	9	62.62	63.30	-4	12,502	-0.03%
2018/10/30	65	51.34	65	51.56	52.40	0	12,483	0.00%
2018/10/29	13	49.94	14	49.42	51.80	-1	12,405	-0.01%
2018/10/26	20	49.00	16	49.30	47.10	4	12,467	0.03%
2018/10/25	7	51.73	9	51.78	50.40	-2	12,546	-0.02%
2018/10/24	32	57.65	30	56.49	56.00	2	12,412	0.02%
2018/10/23	1	59.70	35	58.59	58.30	-34	12,263	-0.28%
2018/10/22	39	61.27	42	61.83	61.90	-3	12,230	-0.02%
2018/10/19	5	62.18	22	62.05	61.80	-17	12,158	-0.14%
2018/10/18	12	65.91	41	66.11	65.30	-29	12,057	-0.24%
2018/10/17	15	65.23	26	65.58	65.20	-11	11,952	-0.09%
2018/10/16	66	65.05	56	64.99	64.00	10	11,921	0.08%
2018/10/15	10	63.53	12	64.03	63.10	-2	11,781	-0.02%
2018/10/12	26	63.60	26	63.78	64.10	0	11,722	0.00%
2018/10/11	6	63.75	9	63.96	63.50	-3	11,552	-0.03%
2018/10/09	10	68.43	10	69.13	70.50	0	11,443	0.00%
2018/10/08	18	68.12	18	67.61	68.00	0	11,287	0.00%
2018/10/05	9	72.76	12	72.78	70.00	-3	11,098	-0.03%
2018/10/04	2	75.20	1	74.50	75.80	1	10,937	0.01%
2018/10/03	15	77.60	11	78.84	74.90	4	10,944	0.04%
2018/10/01	11	79.84	14	78.93	79.90	-3	10,996	-0.03%
2018/09/28	1	77.70	2	78.05	78.40	-1	11,180	-0.01%
2018/09/27	8	78.88	4	78.70	77.30	4	11,181	0.04%
2018/09/26	26	77.57	40	77.83	79.50	-14	11,262	-0.12%
2018/09/25	83	81.20	73	82.05	78.10	10	11,179	0.09%
2018/09/21	15	80.65	22	80.65	81.50	-7	10,708	-0.07%
2018/09/20	16	74.73	17	74.99	74.60	-1	10,431	-0.01%
2018/09/19	14	75.49	34	76.45	74.30	-20	10,444	-0.19%
2018/09/18	23	71.90	19	72.83	73.90	4	10,448	0.04%
2018/09/17	31	74.09	3	74.33	74.70	28	10,570	0.26%
2018/09/14	3	67.10	9	70.26	72.10	-6	10,320	-0.06%
2018/09/13	25	65.51	29	66.18	65.60	-4	10,254	-0.04%
2018/09/12	229	65.76	214	64.63	64.40	15	10,255	0.15%	大買/大賣/
2018/09/11	48	69.59	52	70.34	69.50	-4	10,055	-0.04%
2018/09/10	37	71.18	42	70.09	69.50	-5	9,872	-0.05%
2018/09/07	29	81.93	38	77.43	77.20	-9	9,740	-0.09%
2018/09/06	12	84.98	12	84.93	85.00	0	9,688	0.00%
2018/09/05	1	85.00	0	0.00	84.30	1	9,854	0.01%
2018/09/04	2	83.80	4	84.15	84.40	-2	10,053	-0.02%
2018/09/03	6	84.25	3	84.70	83.80	3	10,218	0.03%
2018/08/31	4	87.08	0	0.00	88.00	4	10,583	0.04%
2018/08/30	14	89.06	12	88.83	87.50	2	10,763	0.02%
2018/08/29	7	87.39	7	87.29	87.40	0	11,085	0.00%
2018/08/28	11	88.35	4	88.10	87.40	7	11,507	0.06%
2018/08/27	14	87.67	17	87.96	88.20	-3	11,612	-0.03%
2018/08/24	31	83.54	30	83.73	84.50	1	11,737	0.01%
2018/08/23	5	86.50	5	86.64	85.20	0	12,123	0.00%
2018/08/22	33	84.50	38	85.01	87.30	-5	12,328	-0.04%
2018/08/21	15	85.25	15	86.08	86.60	0	12,292	0.00%
2018/08/20	48	84.86	38	83.86	84.20	10	12,374	0.08%
2018/08/17	0	0.00	1	93.00	90.20	-1	12,304	-0.01%
2018/08/16	25	90.90	26	91.70	92.80	-1	12,390	-0.01%
2018/08/15	10	89.80	12	91.43	90.30	-2	12,514	-0.02%
2018/08/14	24	89.73	22	89.34	91.50	2	12,602	0.02%
2018/08/13	38	88.11	59	86.23	88.40	-21	12,638	-0.17%
2018/08/10	6	95.97	6	94.50	93.00	0	12,649	0.00%
2018/08/08	25	99.67	125	97.83	95.60	-100	13,595	-0.74%	大賣/
2018/08/07	101	103.49	0	0.00	102.50	101	13,996	0.72%	大買/鉅額交易
2018/08/03	0	0.00	2	92.75	97.00	-2	15,125	-0.01%
2018/08/02	32	94.96	27	95.73	92.00	5	15,089	0.03%
2018/08/01	12	101.85	16	103.33	99.20	-4	15,010	-0.03%
2018/07/30	1	108.00	1	109.00	107.00	0	15,173	0.00%
2018/07/27	10	112.00	11	112.36	113.00	-1	15,325	-0.01%
2018/07/26	1	112.00	0	0.00	110.00	1	15,574	0.01%
2018/07/25	10	113.00	11	112.59	113.00	-1	15,812	-0.01%
2018/07/24	10	112.00	10	108.00	112.00	0	15,928	0.00%
2018/07/20	11	117.05	10	118.00	115.00	1	16,295	0.01%
2018/07/19	1	116.00	1	115.50	115.50	0	16,418	0.00%
2018/07/18	1	111.50	12	115.46	109.50	-11	16,549	-0.07%
2018/07/17	11	116.50	0	0.00	115.00	11	16,632	0.07%
2018/07/16	20	115.25	20	116.20	116.50	0	16,937	0.00%
2018/07/13	11	114.77	12	117.46	114.50	-1	17,483	-0.01%
2018/07/12	15	115.67	15	114.23	116.00	0	17,768	0.00%
2018/07/11	11	112.09	11	113.91	113.00	0	18,121	0.00%
2018/07/10	10	115.00	10	116.50	115.00	0	18,706	0.00%
2018/07/09	59	113.00	60	113.51	114.00	-1	19,373	-0.01%
2018/07/06	13	116.23	12	110.58	117.50	1	19,510	0.01%
2018/07/05	25	108.46	28	109.45	107.00	-3	19,568	-0.02%
2018/07/04	3	107.17	0	0.00	107.00	3	19,769	0.02%
2018/07/03	17	115.85	11	117.41	115.50	6	20,025	0.03%
2018/07/02	10	118.50	10	123.50	115.50	0	20,029	0.00%
2018/06/29	11	122.95	11	123.50	123.00	0	19,974	0.00%
2018/06/28	1	125.50	1	124.00	123.00	0	20,003	0.00%
2018/06/27	1	128.00	2	126.00	128.00	-1	20,283	0.00%
2018/06/26	35	126.36	30	127.43	125.00	5	20,572	0.02%
2018/06/25	0	0.00	1	124.00	127.00	-1	20,422	0.00%
2018/06/22	10	125.00	10	124.00	124.00	0	20,571	0.00%
2018/06/21	20	128.63	25	126.08	129.00	-5	20,592	-0.02%
2018/06/20	20	119.75	20	122.75	123.00	0	20,819	0.00%
2018/06/19	1	124.00	1	125.50	124.00	0	21,083	0.00%
2018/06/14	1	126.00	1	127.50	127.50	0	21,757	0.00%
2018/06/13	13	125.46	14	127.89	127.50	-1	22,584	0.00%
2018/06/12	18	127.94	16	127.94	128.00	2	22,755	0.01%
2018/06/11	45	123.68	46	122.92	125.50	-1	22,574	0.00%
2018/06/08	24	115.19	57	115.65	120.50	-33	22,440	-0.15%
2018/06/07	1	125.50	2	125.00	125.00	-1	22,077	0.00%
2018/06/06	15	126.93	16	123.69	128.00	-1	22,058	0.00%
2018/06/05	30	124.37	35	124.66	122.50	-5	21,956	-0.02%
2018/06/04	12	135.96	13	137.12	136.00	-1	21,514	0.00%
2018/06/01	5	138.80	4	137.25	137.00	1	21,474	0.00%
2018/05/31	6	147.00	22	144.89	141.00	-16	21,435	-0.07%
2018/05/30	42	143.93	33	144.39	143.00	9	20,992	0.04%
2018/05/29	93	143.86	96	144.04	143.00	-3	20,769	-0.01%
2018/05/28	48	142.44	48	142.60	142.00	0	20,607	0.00%
2018/05/25	21	138.88	15	138.30	140.00	6	20,488	0.03%
2018/05/24	11	137.55	11	138.41	138.00	0	20,424	0.00%
2018/05/23	56	138.69	61	138.33	137.00	-5	20,377	-0.02%
2018/05/22	62	139.67	95	139.68	136.50	-33	20,225	-0.16%
2018/05/21	33	139.26	32	140.92	141.00	1	20,225	0.00%
2018/05/18	69	138.33	120	137.90	139.00	-51	20,217	-0.25%	大賣/
2018/05/17	67	139.19	66	140.21	136.50	1	20,166	0.00%
2018/05/16	189	147.45	132	147.70	141.50	57	20,054	0.28%	大買/大賣/
2018/05/15	87	145.52	127	147.13	141.00	-40	19,651	-0.20%	大賣/
2018/05/14	206	145.00	146	142.24	151.00	60	19,438	0.31%	大買/大賣/
2018/05/11	64	140.31	54	140.66	137.50	10	18,840	0.05%
2018/05/10	13	135.38	11.1	131.29	135.50	2	18,366	0.01%
2018/05/09	33	134.29	22	132.27	131.00	11	18,655	0.06%
2018/05/08	31	133.21	34	133.43	132.00	-3	18,633	-0.02%
2018/05/07	13	130.77	13	132.08	131.00	0	18,638	0.00%
2018/05/04	13	127.19	27	126.96	127.00	-14	18,647	-0.08%
2018/05/03	78	132.96	51	131.68	130.50	27	19,036	0.14%
2018/05/02	8	135.19	16	134.56	134.50	-8	19,101	-0.04%
2018/04/30	24	129.79	22	130.36	129.00	2	19,276	0.01%
2018/04/27	32	133.42	3	131.33	131.00	29	19,738	0.15%
2018/04/26	56	127.25	85	127.79	128.50	-29	20,196	-0.14%
2018/04/25	4	123.75	3	125.50	124.00	1	20,437	0.00%
2018/04/24	12	120.63	16	121.09	120.50	-4	20,453	-0.02%
2018/04/23	8	131.13	2	130.25	128.00	6	20,274	0.03%
2018/04/20	10	134.15	18	134.42	133.00	-8	20,187	-0.04%
2018/04/19	19	136.87	24	138.60	138.50	-5	19,928	-0.03%
2018/04/18	29	131.16	30	132.18	133.00	-1	19,375	-0.01%
2018/04/17	49	133.18	36	134.22	127.50	13	19,068	0.07%
2018/04/16	46	136.20	45	135.70	139.00	1	18,751	0.01%
2018/04/13	46	128.47	89	126.44	130.00	-43	18,183	-0.24%
2018/04/12	68	119.01	17	118.12	120.00	51	17,461	0.29%
2018/04/11	51	118.86	47	118.02	116.50	4	17,297	0.02%
2018/04/10	16	116.72	9	117.06	115.50	7	17,082	0.04%
2018/04/09	16	113.66	27	110.20	115.50	-11	17,027	-0.06%
2018/04/03	3	105.83	14	105.46	105.50	-11	16,574	-0.07%
2018/04/02	1	106.50	0	0.00	105.00	1	16,475	0.01%
2018/03/31	15	106.03	20	106.55	106.50	-5	16,428	-0.03%
2018/03/30	23	109.65	4	110.38	107.50	19	16,426	0.12%
2018/03/29	10	108.70	17	108.15	107.50	-7	16,147	-0.04%
2018/03/28	1	101.50	5	101.50	102.00	-4	15,663	-0.03%
2018/03/27	7	104.00	7	104.21	104.50	0	15,543	0.00%
2018/03/26	2	100.25	3	100.50	100.50	-1	15,389	-0.01%
2018/03/23	18	100.17	23	99.72	99.10	-5	15,300	-0.03%
2018/03/22	21	107.40	22	110.59	105.50	-1	14,998	-0.01%
2018/03/21	10	107.80	3	108.17	107.00	7	14,641	0.05%
2018/03/20	23	106.24	49	107.39	111.00	-26	14,362	-0.18%
2018/03/19	81	105.28	23	107.52	105.50	58	13,950	0.42%
2018/03/16	52	97.61	57	97.95	98.80	-5	13,064	-0.04%
2018/03/15	2	95.50	5	95.54	96.10	-3	12,772	-0.02%
2018/03/14	7	95.87	15	96.60	95.80	-8	12,853	-0.06%
2018/03/13	9	98.47	2	98.85	97.20	7	13,013	0.05%
2018/03/12	34	98.14	41.2	98.21	97.30	-7.2	13,020	-0.06%
2018/03/09	65	95.31	63	94.86	95.60	2	12,930	0.02%
2018/03/08	2	91.40	2	92.40	91.80	0	12,835	0.00%
2018/03/07	25	91.17	24	91.62	90.90	1	12,893	0.01%
2018/03/06	21	91.41	21	89.74	91.50	0	13,000	0.00%
2018/03/05	1	87.90	5	88.18	87.50	-4	13,032	-0.03%
2018/03/02	5	88.54	2	88.90	88.90	3	13,097	0.02%
2018/03/01	2	88.65	1	89.60	89.10	1	13,126	0.01%
2018/02/27	15	89.87	16	91.44	89.80	-1	13,196	-0.01%
2018/02/26	19	91.16	18	92.89	90.80	1	13,182	0.01%
2018/02/23	30	93.54	28	94.52	92.30	2	13,170	0.02%
2018/02/22	7	92.89	1	93.70	93.60	6	13,360	0.04%
2018/02/21	22	93.75	29	91.99	93.80	-7	13,935	-0.05%
2018/02/12	14	88.21	11	90.93	88.00	3	13,860	0.02%
2018/02/09	7	89.63	11	87.94	89.00	-4	13,859	-0.03%
2018/02/08	55	92.25	49	92.73	93.70	6	13,774	0.04%
2018/02/07	17	98.66	5	96.80	96.10	12	13,596	0.09%
2018/02/06	7	93.93	20	93.67	92.50	-13	13,462	-0.10%
2018/02/05	2	98.05	0	0.00	101.50	2	13,530	0.01%
2018/02/02	38	99.06	41	99.45	99.90	-3	13,821	-0.02%
2018/02/01	18	102.89	15	104.57	102.00	3	13,956	0.02%
2018/01/31	1	100.00	3	98.60	101.50	-2	13,751	-0.01%
2018/01/30	18	100.46	15	100.01	100.50	3	13,742	0.02%
2018/01/29	12	97.75	16	95.59	99.50	-4	13,513	-0.03%
2018/01/26	21	98.85	50	101.42	94.40	-29	13,519	-0.21%
2018/01/25	16	99.91	16	99.38	100.00	0	13,241	0.00%
2018/01/24	15	98.97	27	98.21	99.00	-12	13,005	-0.09%
2018/01/23	64	97.93	76	98.81	97.50	-12	12,675	-0.09%
2018/01/22	74	94.71	35	93.34	97.60	39	12,323	0.32%
2018/01/19	54	86.04	66	86.19	88.80	-12	12,166	-0.10%
2018/01/18	58	83.58	57	83.35	83.70	1	11,858	0.01%
2018/01/17	13	81.40	14	81.51	81.40	-1	12,138	-0.01%
2018/01/16	34	81.62	52	81.98	81.50	-18	12,388	-0.15%
2018/01/15	23	81.82	5	81.74	81.90	18	12,650	0.14%
2018/01/12	12	80.01	13	80.06	80.00	-1	13,230	-0.01%
2018/01/11	13	78.77	10	79.50	79.10	3	13,565	0.02%
2018/01/10	2	80.50	21	81.35	79.00	-19	13,939	-0.14%
2018/01/09	20	81.50	14	81.85	81.50	6	14,253	0.04%
2018/01/08	13	81.23	13	81.95	81.20	0	14,810	0.00%
2018/01/05	14	81.96	15	83.75	81.70	-1	15,666	-0.01%
2018/01/04	24	81.56	12	81.62	81.40	12	16,200	0.07%
2018/01/03	81	79.82	84	79.86	81.60	-3	16,207	-0.02%
2018/01/02	10	76.30	10	76.40	76.30	0	16,057	0.00%