中美晶 (5483)-國票-長城券商分點個股進出

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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/04/26	2	193.00	0	0.00	192.50	2	7,809	0.03%
2024/04/25	1	192.00	0	0.00	191.50	1	7,832	0.01%
2024/04/24	2.1	194.02	8	194.44	194.00	-5.9	7,903	-0.07%
2024/04/23	1	189.00	2	192.00	188.50	-1	7,969	-0.01%
2024/04/22	2	190.00	2	191.00	188.50	0	8,055	0.00%
2024/04/18	1	200.00	0	201.00	199.50	1	7,978	0.01%
2024/04/17	0	202.33	0	0.00	202.00	0	8,054	0.00%
2024/04/16	2	199.25	2	201.00	199.00	0	8,071	0.00%
2024/04/15	3	208.67	0	0.00	208.50	3	7,963	0.04%
2024/04/12	2	209.00	0	0.00	211.50	2	7,933	0.03%
2024/04/11	0	0.00	0.5	210.00	210.00	-0.5	7,977	-0.01%
2024/04/10	2	212.00	2	213.00	211.00	0	8,052	0.00%
2024/04/08	4	210.63	0	0.00	210.50	4	8,228	0.05%
2024/04/03	1	210.00	1	211.50	211.00	0	8,250	0.00%
2024/04/01	4.5	210.06	10	209.75	208.00	-5.5	8,371	-0.07%
2024/03/29	3	212.83	8	216.13	214.50	-5	8,349	-0.06%
2024/03/28	5.2	215.44	6	215.42	215.00	-0.8	8,105	-0.01%
2024/03/27	7	220.00	4	221.75	223.50	3	7,891	0.04%
2024/03/26	5	221.00	0	0.00	214.00	5	7,710	0.06%
2024/03/25	4	220.75	0	0.00	220.00	4	7,706	0.05%
2024/03/22	6	226.83	2.2	223.86	224.00	3.8	7,788	0.05%
2024/03/21	11	237.27	2	235.50	232.50	9	7,772	0.12%
2024/03/20	5	236.90	4	237.50	240.00	1	7,614	0.01%
2024/03/19	4	224.38	14	222.21	226.00	-10	7,048	-0.14%
2024/03/18	0	0.00	1	207.50	207.50	-1	6,610	-0.02%
2024/03/15	2.1	208.74	1	205.50	207.50	1.1	6,664	0.02%
2024/03/14	6	215.00	0	0.00	208.50	6	6,596	0.09%
2024/03/13	0	0.00	4	218.13	215.50	-4	6,432	-0.06%
2024/03/12	1	214.00	1	211.00	214.50	0	6,260	0.00%
2024/03/11	1	211.00	0	0.00	209.00	1	6,205	0.02%
2024/03/08	10	209.40	14	216.39	209.00	-4	6,145	-0.07%
2024/03/07	2	199.00	5	200.20	200.50	-3	5,714	-0.05%
2024/03/06	2	197.00	1	197.00	197.00	1	5,628	0.02%
2024/03/05	1	197.00	0	0.00	197.00	1	5,650	0.02%
2024/03/01	0	0.00	1	191.00	189.50	-1	5,804	-0.02%
2024/02/27	0	0.00	0	186.00	186.00	0	5,798	0.00%
2024/02/26	0	188.00	0	0.00	188.00	0	5,791	0.00%
2024/02/23	0.1	188.00	0	0.00	187.00	0.1	5,808	0.00%
2024/02/20	1	186.00	1	185.50	186.00	0	5,879	0.00%
2024/02/16	5	180.90	8	181.50	184.00	-3	5,919	-0.05%
2024/02/15	1	183.00	0	0.00	184.00	1	5,927	0.02%
2024/02/01	5	192.00	0	0.00	191.50	5	5,896	0.08%
2024/01/25	3	195.67	0	0.00	195.00	3	6,152	0.05%
2024/01/24	0	201.00	4	203.00	203.50	-4	6,207	-0.06%
2024/01/23	1	196.00	6	199.00	201.00	-5	6,164	-0.08%
2024/01/22	2	195.50	2.2	198.28	196.00	-0.2	6,117	0.00%
2024/01/19	1	196.00	0	0.00	197.50	1	6,077	0.02%
2024/01/18	0	0.00	5	188.50	195.50	-5	6,074	-0.08%
2024/01/17	1	192.00	2	192.25	191.00	-1	5,984	-0.02%
2024/01/16	3	196.17	0	0.00	196.00	3	5,862	0.05%
2024/01/15	3	200.33	3	199.50	201.00	0	5,754	0.00%
2024/01/12	0	0.00	1.6	197.68	200.00	-1.6	5,744	-0.03%
2024/01/11	4	201.50	2	201.00	200.00	2	5,675	0.04%
2024/01/10	0	0.00	2	193.50	196.50	-2	5,572	-0.04%
2024/01/09	2	192.50	2	193.50	193.00	0	5,525	0.00%
2024/01/05	1	192.50	0	0.00	191.50	1	5,465	0.02%
2024/01/04	2	190.75	0	0.00	191.50	2	5,417	0.04%
2024/01/03	3	195.50	1	193.00	193.00	2	5,373	0.04%
2023/12/29	0	0.00	3	195.00	196.00	-3	5,147	-0.06%
2023/12/28	3	196.00	3	197.00	196.00	0	5,112	0.00%
2023/12/27	1	205.50	2	200.00	200.50	-1	5,047	-0.02%
2023/12/26	4	199.75	1	201.50	207.50	3	4,939	0.06%
2023/12/22	1	197.00	3	199.00	199.00	-2	4,744	-0.04%
2023/12/21	1	197.00	0	0.00	198.50	1	4,666	0.02%
2023/12/20	1	201.50	0	0.00	198.00	1	4,595	0.02%
2023/12/19	1	198.00	4	197.50	200.50	-3	4,467	-0.07%
2023/12/18	2	201.25	8	199.44	200.50	-6	4,314	-0.14%
2023/12/15	15	196.33	12	197.67	197.50	3	4,171	0.07%
2023/12/13	2	188.25	2	188.25	187.50	0	3,933	0.00%
2023/12/12	3	190.33	4	191.13	190.50	-1	3,934	-0.03%
2023/12/11	1	185.50	0	0.00	185.50	1	3,931	0.03%
2023/12/08	0	0.00	1	186.00	184.50	-1	3,926	-0.03%
2023/12/07	1	185.50	1	185.50	183.50	0	3,939	0.00%
2023/12/06	0	0.00	1.5	183.67	184.50	-1.5	3,910	-0.04%
2023/12/05	4	180.13	1	180.50	180.50	3	3,885	0.08%
2023/12/04	0	0.00	5	184.20	183.00	-5	3,840	-0.13%
2023/12/01	3	183.67	5	184.80	184.50	-2	3,828	-0.05%
2023/11/30	3	186.00	2	184.00	183.00	1	3,797	0.03%
2023/11/29	2	184.25	4	184.50	185.00	-2	3,750	-0.05%
2023/11/28	6	183.33	8	183.06	182.00	-2	3,641	-0.05%
2023/11/27	1	179.00	0	0.00	177.50	1	3,479	0.03%
2023/11/24	1	178.50	2	178.50	179.00	-1	3,449	-0.03%
2023/11/17	0	0.00	1	177.50	177.50	-1	3,321	-0.03%
2023/11/15	0	0.00	71	175.50	174.00	-71	3,243	-2.19%
2023/11/14	3	173.83	1	173.50	173.50	2	3,212	0.06%
2023/11/13	0	0.00	1	177.50	175.50	-1	3,173	-0.03%
2023/11/10	1	175.00	0	0.00	175.00	1	3,157	0.03%
2023/11/08	0	0.00	3	174.17	172.50	-3	3,184	-0.09%
2023/11/07	2	173.50	0	0.00	175.00	2	3,141	0.06%
2023/11/06	8	173.75	2	175.50	175.00	6	3,148	0.19%
2023/11/03	0	0.00	1	173.50	173.00	-1	3,136	-0.03%
2023/11/02	0	0.00	3	170.50	173.00	-3	3,191	-0.09%
2023/11/01	3	166.67	10	167.90	170.00	-7	3,118	-0.22%
2023/10/30	1	165.50	0	0.00	164.50	1	3,108	0.03%
2023/10/27	1	161.00	0	0.00	161.50	1	3,136	0.03%
2023/10/25	0	0.00	1	162.00	162.50	-1	3,262	-0.03%
2023/10/24	2	161.00	0	0.00	161.00	2	3,337	0.06%
2023/10/18	0	0.00	1	163.50	163.50	-1	3,798	-0.03%
2023/10/17	2	167.00	1	167.00	166.00	1	3,867	0.03%
2023/10/12	1	166.00	1.3	166.38	166.50	-0.3	4,350	-0.01%
2023/10/11	3	164.50	9	164.11	164.50	-6	4,611	-0.13%
2023/10/05	0.1	162.00	4	160.38	162.00	-3.9	5,309	-0.07%
2023/10/02	0	0.00	1	162.00	162.00	-1	5,302	-0.02%
2023/09/22	0	0.00	1	159.50	160.00	-1	5,350	-0.02%
2023/09/21	1	159.50	0	0.00	158.00	1	5,345	0.02%
2023/09/20	0	0.00	10	161.00	162.00	-10	5,322	-0.19%
2023/09/18	1	165.50	3	165.17	165.00	-2	5,339	-0.04%
2023/09/15	2.2	165.09	6	166.50	166.50	-3.8	5,428	-0.07%
2023/09/14	4	164.88	6	164.58	164.00	-2	5,382	-0.04%
2023/09/11	0	0.00	1	157.50	157.00	-1	5,353	-0.02%
2023/09/08	0	0.00	2	156.75	155.50	-2	5,383	-0.04%
2023/09/07	0	0.00	1	158.00	158.00	-1	5,393	-0.02%
2023/09/06	1	158.00	0	0.00	158.50	1	5,367	0.02%
2023/09/05	0	0.00	2	159.00	160.00	-2	5,363	-0.04%
2023/09/01	2	158.50	0	0.00	158.50	2	5,370	0.04%
2023/08/31	4	156.75	0	0.00	156.50	4	5,404	0.07%
2023/08/29	0	0.00	0.5	155.50	155.50	-0.5	5,451	-0.01%
2023/08/21	0	0.00	1	153.00	153.50	-1	5,652	-0.02%
2023/08/18	3	155.00	0	0.00	154.00	3	5,687	0.05%
2023/08/17	1.5	154.67	0	0.00	156.50	1.5	5,682	0.03%
2023/08/11	2	157.50	0	0.00	157.50	2	5,620	0.04%
2023/08/10	2	158.00	3	158.33	158.50	-1	5,613	-0.02%
2023/08/09	2	161.00	4	159.25	160.00	-2	5,595	-0.04%
2023/08/08	6	161.83	0	0.00	161.50	6	5,567	0.11%
2023/08/07	2	167.25	1	168.50	167.50	1	5,498	0.02%
2023/08/04	0	0.00	6	164.00	165.50	-6	5,469	-0.11%
2023/08/02	4	165.75	0	0.00	163.00	4	5,465	0.07%
2023/08/01	1	170.50	1	173.50	168.50	0	5,424	0.00%
2023/07/31	71	172.27	11	173.91	171.50	60	5,375	1.12%
2023/07/28	5	170.20	1	171.50	171.00	4	5,311	0.08%
2023/07/27	1	170.50	1	168.00	169.50	0	5,230	0.00%
2023/07/26	7	169.14	1	170.00	165.50	6	5,150	0.12%
2023/07/25	1	176.50	2	177.25	175.50	-1	4,990	-0.02%
2023/07/24	8	179.81	15	180.50	180.50	-7	4,881	-0.14%
2023/07/21	3	178.83	31	178.60	180.00	-28	4,755	-0.59%
2023/07/20	13	182.50	15	181.00	181.50	-2	4,673	-0.04%
2023/07/19	7	182.21	12	185.00	179.00	-5	4,567	-0.11%
2023/07/18	18	182.56	4	182.38	183.00	14	4,378	0.32%
2023/07/17	12	183.13	2	184.00	182.00	10	4,233	0.24%
2023/07/14	41	183.95	13	182.96	185.00	28	4,107	0.68%
2023/07/13	43	178.01	42	180.12	177.50	1	3,826	0.03%
2023/07/12	20	174.03	30	172.05	176.50	-10	3,439	-0.29%
2023/07/11	3	162.50	2	162.00	162.50	1	3,081	0.03%
2023/07/07	2	159.50	1	159.50	159.00	1	3,079	0.03%
2023/07/06	0	0.00	1	161.00	161.00	-1	3,086	-0.03%
2023/07/05	0	0.00	1	161.50	161.50	-1	3,110	-0.03%
2023/06/28	1	158.50	0	0.00	158.00	1	3,117	0.03%
2023/06/26	0	0.00	1	154.00	157.00	-1	3,104	-0.03%
2023/06/21	2	156.50	1	156.50	156.00	1	3,097	0.03%
2023/06/16	0	0.00	1	162.50	164.00	-1	3,044	-0.03%
2023/06/15	3	160.83	2	160.50	161.50	1	3,018	0.03%
2023/06/13	5	159.50	0	0.00	159.50	5	3,155	0.16%
2023/06/08	0	0.00	100	157.00	156.00	-100	3,152	-3.17%
2023/06/07	100	159.00	0	0.00	159.00	100	3,186	3.14%
2023/06/05	1	160.50	2	160.00	160.00	-1	3,184	-0.03%
2023/06/02	5	157.70	0	0.00	158.00	5	3,186	0.16%
2023/05/30	1	159.00	2	158.50	159.00	-1	3,136	-0.03%
2023/05/29	0	0.00	21	160.00	159.50	-21	3,164	-0.66%
2023/05/26	2	158.00	3	157.83	158.50	-1	3,150	-0.03%
2023/05/25	0	0.00	1	157.50	156.50	-1	3,128	-0.03%
2023/05/24	1	154.50	0	0.00	155.50	1	3,096	0.03%
2023/05/18	0	0.00	1	152.50	152.50	-1	3,002	-0.03%
2023/05/17	3	149.50	0	0.00	150.50	3	2,987	0.10%
2023/05/16	2	148.50	0	0.00	148.50	2	2,967	0.07%
2023/05/15	0	0.00	1	149.00	148.50	-1	2,944	-0.03%
2023/05/10	2	150.75	1	152.00	151.00	1	2,928	0.03%
2023/05/09	2	152.00	0	0.00	151.00	2	2,947	0.07%
2023/05/08	4	153.38	1	153.50	154.50	3	2,946	0.10%
2023/05/04	1	145.00	0	0.00	145.00	1	2,945	0.03%
2023/04/28	0	0.00	10	148.00	147.50	-10	3,118	-0.32%
2023/04/27	0	0.00	1	143.00	146.50	-1	3,122	-0.03%
2023/04/25	1	145.50	1	147.50	144.00	0	3,132	0.00%
2023/04/24	1	148.00	1	148.50	148.00	0	3,116	0.00%
2023/04/21	0	0.00	1	152.50	149.00	-1	3,251	-0.03%
2023/04/20	0	0.00	1	151.50	149.00	-1	3,261	-0.03%
2023/04/19	9	152.78	0	0.00	151.50	9	3,293	0.27%
2023/04/13	2	154.00	0	0.00	154.00	2	3,363	0.06%
2023/04/12	0	0.00	2	156.00	156.00	-2	3,362	-0.06%
2023/04/11	3	157.00	2	157.50	157.00	1	3,357	0.03%
2023/03/31	20	157.00	0	0.00	156.00	20	3,311	0.60%
2023/03/30	1	156.50	0	0.00	156.50	1	3,324	0.03%
2023/03/29	0	0.00	20	155.50	153.50	-20	3,355	-0.60%
2023/03/27	0	0.00	0	157.50	157.00	0	3,461	0.00%
2023/03/24	2	156.25	0	0.00	156.50	2	3,506	0.06%
2023/03/23	0	0.00	2	154.75	155.50	-2	3,508	-0.06%
2023/03/22	0	0.00	1	154.00	154.00	-1	3,486	-0.03%
2023/03/21	8	152.31	1	154.00	152.50	7	3,432	0.20%
2023/03/20	6	152.08	0	0.00	152.00	6	3,439	0.17%
2023/03/17	8	156.62	5	157.50	154.00	3	3,404	0.09%
2023/03/16	0	0.00	1	159.50	159.00	-1	3,238	-0.03%
2023/03/15	0	0.00	14	158.04	157.50	-14	3,260	-0.43%
2023/03/14	5	153.80	0	0.00	153.50	5	3,248	0.15%
2023/03/13	1	155.00	0	0.00	157.00	1	3,238	0.03%
2023/03/10	4	158.00	0	0.00	156.00	4	3,232	0.12%
2023/03/09	0	0.00	1	162.50	162.00	-1	3,243	-0.03%
2023/03/08	1	160.50	1	162.00	162.00	0	3,232	0.00%
2023/03/07	1	160.50	0	0.00	161.50	1	3,229	0.03%
2023/03/06	10	160.25	10	159.00	159.50	0	3,222	0.00%
2023/02/24	1	159.50	0	0.00	159.00	1	3,199	0.03%
2023/02/23	1	161.00	0	0.00	164.50	1	3,185	0.03%
2023/02/21	1	161.50	0	0.00	161.50	1	3,301	0.03%
2023/02/17	0	0.00	2	160.50	161.00	-2	3,612	-0.06%
2023/02/15	2	159.75	0	0.00	157.50	2	3,886	0.05%
2023/02/09	0	0.00	1	164.00	166.00	-1	4,266	-0.02%
2023/02/07	0	0.00	1	161.00	163.00	-1	4,319	-0.02%
2023/02/06	1	160.50	0	0.00	159.50	1	4,351	0.02%
2023/02/03	1	166.50	6	165.92	165.50	-5	4,322	-0.12%
2023/02/02	0	0.00	3	167.17	168.00	-3	4,322	-0.07%
2023/02/01	25	164.82	3	163.50	165.00	22	4,318	0.51%
2023/01/31	5	163.20	2	162.00	162.50	3	4,290	0.07%
2023/01/30	0	0.00	1	161.00	160.50	-1	4,233	-0.02%
2023/01/17	0	0.00	1	155.50	156.00	-1	4,179	-0.02%
2023/01/16	1	155.50	1	157.00	155.50	0	4,230	0.00%
2023/01/13	1	155.00	1	157.50	155.00	0	4,252	0.00%
2023/01/12	3	156.67	2	159.00	156.50	1	4,267	0.02%
2023/01/11	0	0.00	6	159.58	161.50	-6	4,273	-0.14%
2023/01/10	5	156.10	5	156.50	156.50	0	4,166	0.00%
2023/01/09	3	155.83	1	155.50	156.00	2	4,184	0.05%
2023/01/04	0	0.00	1	145.00	145.00	-1	4,313	-0.02%
2023/01/03	0	0.00	3	144.50	145.50	-3	4,428	-0.07%
2022/12/28	3	138.67	1.5	138.84	138.00	1.5	4,519	0.03%
2022/12/27	1	146.00	0	0.00	143.50	1	4,532	0.02%
2022/12/26	1	144.00	0	0.00	143.00	1	4,613	0.02%
2022/12/21	2	144.50	0	0.00	143.00	2	4,939	0.04%
2022/12/20	1	151.50	0	0.00	144.00	1	5,049	0.02%
2022/12/16	2	153.50	0	0.00	153.50	2	5,039	0.04%
2022/12/14	1	155.50	1	156.50	157.00	0	5,017	0.00%
2022/12/12	1	153.00	0	0.00	153.50	1	5,053	0.02%
2022/12/07	2	155.00	0	0.00	155.00	2	5,069	0.04%
2022/12/05	5	162.70	4	162.88	162.00	1	5,107	0.02%
2022/12/01	1	161.50	4	162.13	161.00	-3	5,195	-0.06%
2022/11/29	3	156.50	0	0.00	156.00	3	5,186	0.06%
2022/11/28	1	156.00	0	0.00	158.00	1	5,196	0.02%
2022/11/24	0	0.00	1	161.50	160.50	-1	5,219	-0.02%
2022/11/18	4	157.88	0	0.00	156.50	4	5,346	0.07%
2022/11/17	1	161.00	0	0.00	162.00	1	5,279	0.02%
2022/11/16	5	159.50	25	161.64	162.00	-20	5,259	-0.38%
2022/11/15	16	161.16	2	157.75	162.00	14	5,155	0.27%
2022/11/14	4	155.38	6	155.50	155.50	-2	5,060	-0.04%
2022/11/11	24	155.02	24	157.73	155.00	0	5,034	0.00%
2022/11/10	0	0.00	25	144.56	147.00	-25	4,979	-0.50%
2022/11/09	10	140.75	0	0.00	142.00	10	4,940	0.20%
2022/11/08	14	141.46	21	141.93	139.00	-7	4,940	-0.14%
2022/11/07	15	134.50	4	136.13	137.50	11	4,873	0.23%
2022/11/04	5	130.00	6	130.83	130.50	-1	4,890	-0.02%
2022/11/03	1	127.50	2	124.50	127.50	-1	4,889	-0.02%
2022/11/02	3	128.33	3	127.17	127.00	0	4,998	0.00%
2022/11/01	1	125.00	1	125.50	125.50	0	5,005	0.00%
2022/10/31	2	124.00	2	124.50	124.00	0	5,223	0.00%
2022/10/25	0	0.00	1	123.50	120.50	-1	5,208	-0.02%
2022/10/24	3	122.83	0	0.00	122.00	3	5,200	0.06%
2022/10/20	1	121.00	1	119.00	121.50	0	5,159	0.00%
2022/10/18	5	122.50	0	0.00	122.50	5	5,159	0.10%
2022/10/17	1	119.50	3	118.50	121.50	-2	5,242	-0.04%
2022/10/14	1	124.00	0	0.00	121.50	1	5,266	0.02%
2022/10/13	2	122.50	2	120.00	117.00	0	5,300	0.00%
2022/10/12	1	124.00	0	0.00	123.00	1	5,252	0.02%
2022/10/11	2	125.00	3	125.00	122.00	-1	5,282	-0.02%
2022/10/07	2	131.00	1	135.50	131.00	1	5,208	0.02%
2022/10/05	2	135.75	6	137.92	135.50	-4	5,209	-0.08%
2022/10/04	3	132.17	2	135.00	133.00	1	5,177	0.02%
2022/10/03	2	127.25	1	128.50	129.00	1	5,154	0.02%
2022/09/30	8	128.31	1	125.00	131.00	7	5,141	0.14%
2022/09/29	1	133.00	0	0.00	131.00	1	5,093	0.02%
2022/09/28	12	133.92	7	134.93	132.00	5	5,042	0.10%
2022/09/27	3	140.67	5	141.90	140.50	-2	4,938	-0.04%
2022/09/26	2	148.25	7	152.93	148.50	-5	4,850	-0.10%
2022/09/23	0	0.00	1	158.00	157.00	-1	4,901	-0.02%
2022/09/22	1	156.50	1	156.50	156.50	0	4,893	0.00%
2022/09/21	2	157.25	0	0.00	157.00	2	4,917	0.04%
2022/09/20	0	0.00	1	159.50	161.50	-1	4,902	-0.02%
2022/09/19	1	159.50	3	161.00	159.50	-2	4,929	-0.04%
2022/09/16	3	160.67	3	160.50	160.50	0	4,974	0.00%
2022/09/15	2	166.00	0	0.00	164.00	2	5,015	0.04%
2022/09/13	1	167.50	4	168.13	167.00	-3	5,132	-0.06%
2022/09/12	0	0.00	3	168.33	168.50	-3	5,211	-0.06%
2022/09/08	6	163.92	10	163.80	163.50	-4	5,360	-0.07%
2022/09/07	7	158.86	1	159.50	158.50	6	5,372	0.11%
2022/09/06	1	163.50	2	163.00	163.50	-1	5,371	-0.02%
2022/09/05	3	162.50	1	161.50	162.00	2	5,435	0.04%
2022/09/02	0	0.00	1.2	166.17	166.00	-1.2	5,510	-0.02%
2022/08/31	3	167.67	2	167.50	167.50	1	5,561	0.02%
2022/08/30	0	0.00	2	166.75	168.00	-2	5,559	-0.04%
2022/08/29	3	160.83	1	160.00	161.00	2	5,496	0.04%
2022/08/26	3	167.50	0	0.00	166.50	3	5,514	0.05%
2022/08/24	1	164.00	0	0.00	164.00	1	5,560	0.02%
2022/08/23	0.2	164.00	0.2	161.50	166.00	0	5,648	0.00%
2022/08/19	2	167.50	3	167.17	166.00	-1	5,751	-0.02%
2022/08/18	1.5	168.33	3	166.67	169.00	-1.5	5,698	-0.03%
2022/08/17	3	166.50	6	166.67	167.50	-3	5,659	-0.05%
2022/08/16	1	163.50	6	164.00	163.00	-5	5,586	-0.09%
2022/08/15	2	160.25	5	161.00	160.00	-3	5,515	-0.05%
2022/08/12	1	163.00	3	162.50	161.50	-2	5,470	-0.04%
2022/08/11	1	161.50	3	161.67	161.00	-2	5,467	-0.04%
2022/08/09	0	0.00	2	155.25	155.50	-2	5,402	-0.04%
2022/08/08	1	150.50	2	148.75	151.50	-1	5,417	-0.02%
2022/08/05	2	148.00	4	147.13	149.00	-2	5,544	-0.04%
2022/08/04	1	138.50	0	0.00	139.00	1	5,368	0.02%
2022/08/02	1	138.00	1	137.50	138.00	0	5,432	0.00%
2022/07/25	3	144.17	1	143.50	145.00	2	5,727	0.03%
2022/07/22	2	146.00	1	146.50	146.00	1	5,808	0.02%
2022/07/21	2	143.75	1	144.50	145.50	1	5,817	0.02%
2022/07/20	3	142.33	1	143.00	142.00	2	5,829	0.03%
2022/07/19	2	137.75	3	139.00	139.00	-1	5,823	-0.02%
2022/07/18	3	142.50	1	142.00	144.50	2	5,848	0.03%
2022/07/15	2	140.75	5	140.60	141.00	-3	5,809	-0.05%
2022/07/14	3	138.33	12	138.88	138.00	-9	5,776	-0.16%
2022/07/13	2	139.75	0	0.00	138.50	2	5,750	0.03%
2022/07/12	2	136.50	3	136.50	136.50	-1	5,740	-0.02%
2022/07/11	1	140.50	3	141.00	141.00	-2	5,750	-0.03%
2022/07/08	1	140.50	1	140.00	140.50	0	5,736	0.00%
2022/07/07	3	135.67	2	138.00	138.50	1	5,719	0.02%
2022/07/06	1	135.00	4	134.13	133.00	-3	5,828	-0.05%
2022/07/05	3	138.67	0	0.00	138.00	3	5,852	0.05%
2022/07/04	4	137.00	2	135.75	137.50	2	5,854	0.03%
2022/07/01	6	138.17	7	137.21	139.00	-1	5,867	-0.02%
2022/06/30	0	0.00	5	141.60	141.00	-5	5,781	-0.09%
2022/06/28	1	149.00	0	0.00	146.50	1	5,780	0.02%
2022/06/27	1	149.00	0	0.00	152.00	1	5,782	0.02%
2022/06/24	6	145.83	4	146.25	147.00	2	5,751	0.03%
2022/06/23	4	141.25	3	142.00	143.50	1	5,748	0.02%
2022/06/22	11	145.23	12	146.50	143.00	-1	5,747	-0.02%
2022/06/21	17	146.21	17	143.97	146.50	0	5,723	0.00%
2022/06/20	3	145.67	7	142.14	142.50	-4	5,801	-0.07%
2022/06/17	3	148.67	6	148.75	150.00	-3	5,724	-0.05%
2022/06/16	3	159.00	0	0.00	156.50	3	5,598	0.05%
2022/06/15	0	0.00	2	161.25	162.00	-2	5,656	-0.04%
2022/06/14	6	160.00	2	160.00	160.50	4	5,814	0.07%
2022/06/13	6.1	163.36	4	160.88	161.50	2.1	5,805	0.04%
2022/06/10	1	171.50	1	171.00	171.00	0	5,781	0.00%
2022/06/09	5	172.60	37	172.49	173.00	-32	5,831	-0.55%
2022/06/08	32	170.52	5	170.00	170.00	27	5,773	0.47%
2022/06/07	0	0.00	1	168.00	169.00	-1	5,831	-0.02%
2022/06/06	2	168.25	2	169.75	171.00	0	5,863	0.00%
2022/06/02	5	168.50	1	170.50	170.00	4	5,915	0.07%
2022/06/01	7	169.86	0	0.00	169.50	7	6,035	0.12%
2022/05/31	4.1	170.63	2	172.25	172.50	2.1	5,993	0.04%
2022/05/30	4	169.63	7	169.00	170.50	-3	5,949	-0.05%
2022/05/27	2	162.75	2	163.00	162.00	0	5,795	0.00%
2022/05/26	3	160.67	1	162.50	159.00	2	5,807	0.03%
2022/05/25	2	159.00	3	160.67	161.00	-1	5,839	-0.02%
2022/05/24	2	157.00	0	0.00	156.50	2	5,923	0.03%
2022/05/20	1	162.00	1	163.00	163.50	0	5,960	0.00%
2022/05/19	3	159.67	1	160.50	162.50	2	5,962	0.03%
2022/05/18	3	164.67	3	165.33	164.50	0	5,926	0.00%
2022/05/17	0	0.00	1	163.00	163.50	-1	5,853	-0.02%
2022/05/16	1	158.00	1	163.00	158.50	0	5,876	0.00%
2022/05/13	8	160.56	10	160.00	160.50	-2	5,791	-0.03%
2022/05/12	0	0.00	3	153.33	152.00	-3	5,708	-0.05%
2022/05/11	4	154.88	2	157.00	155.00	2	5,794	0.03%
2022/05/10	0	0.00	3	153.50	155.00	-3	5,921	-0.05%
2022/05/09	2	151.75	1	152.00	151.00	1	6,010	0.02%
2022/05/06	1	154.50	1	153.50	156.00	0	6,134	0.00%
2022/05/05	3	156.00	3	156.33	157.50	0	6,353	0.00%
2022/05/04	2	153.25	2	155.25	153.00	0	6,409	0.00%
2022/04/29	0	0.00	5	151.30	149.00	-5	6,481	-0.08%
2022/04/28	0	0.00	1	147.50	146.50	-1	6,540	-0.02%
2022/04/27	1	138.00	2	139.50	145.00	-1	6,504	-0.02%
2022/04/26	2	145.25	0	0.00	146.00	2	6,482	0.03%
2022/04/25	2	148.00	6	146.75	148.00	-4	6,546	-0.06%
2022/04/22	1	156.50	0	0.00	152.50	1	6,512	0.02%
2022/04/21	6	158.25	1	161.00	157.50	5	6,574	0.08%
2022/04/20	3	157.33	0	0.00	156.00	3	6,663	0.05%
2022/04/19	1	157.00	2	160.50	156.50	-1	6,912	-0.01%
2022/04/18	0	0.00	4	157.50	156.50	-4	7,026	-0.06%
2022/04/14	1	163.00	2	161.75	161.50	-1	7,253	-0.01%
2022/04/13	0	0.00	1	162.00	162.50	-1	7,328	-0.01%
2022/04/12	1	164.00	2	159.75	159.50	-1	7,483	-0.01%
2022/04/11	1	165.50	0	0.00	165.50	1	7,609	0.01%
2022/04/08	2	170.50	0	0.00	172.00	2	7,770	0.03%
2022/04/07	3	173.33	4	173.63	171.50	-1	7,741	-0.01%
2022/04/06	3	172.83	0	0.00	171.50	3	7,763	0.04%
2022/04/01	1	175.00	0	0.00	176.50	1	7,802	0.01%
2022/03/31	3	176.50	1	178.00	177.00	2	7,894	0.03%
2022/03/30	0	0.00	4	181.00	178.50	-4	7,942	-0.05%
2022/03/28	1	176.00	0	0.00	176.50	1	8,132	0.01%
2022/03/25	5	179.40	1	180.00	179.50	4	8,152	0.05%
2022/03/23	5	182.50	2	184.00	182.00	3	8,170	0.04%
2022/03/22	4	179.50	0	0.00	180.00	4	8,237	0.05%
2022/03/21	3	178.50	0	0.00	178.50	3	8,264	0.04%
2022/03/18	7	178.14	4	181.50	177.50	3	8,286	0.04%
2022/03/17	1	179.00	5	178.80	180.00	-4	8,312	-0.05%
2022/03/16	0	0.00	6	170.67	170.50	-6	8,352	-0.07%
2022/03/14	10	174.05	7	173.29	173.00	3	8,660	0.03%
2022/03/11	2	170.25	2	170.50	171.50	0	8,657	0.00%
2022/03/10	4	175.13	2	178.25	174.50	2	8,672	0.02%
2022/03/09	0	0.00	1.2	172.54	172.50	-1.2	8,760	-0.01%
2022/03/08	4	170.38	0	0.00	169.00	4	8,757	0.05%
2022/03/07	0	0.00	1	175.50	173.00	-1	8,744	-0.01%
2022/03/04	2	182.00	1	181.50	183.00	1	8,684	0.01%
2022/03/03	1	184.00	0	0.00	183.50	1	8,852	0.01%
2022/03/02	3	184.83	0	0.00	185.00	3	8,955	0.03%
2022/03/01	1	185.50	0	0.00	187.00	1	9,107	0.01%
2022/02/25	2	185.00	0	0.00	182.00	2	9,655	0.02%
2022/02/24	2	188.50	7	182.00	183.00	-5	9,843	-0.05%
2022/02/22	1	192.00	0	0.00	188.50	1	10,036	0.01%
2022/02/21	0	0.00	1	193.50	194.50	-1	10,029	-0.01%
2022/02/17	1	193.00	0	0.00	193.50	1	10,164	0.01%
2022/02/16	4	193.50	0	0.00	192.50	4	10,203	0.04%
2022/02/15	0	0.00	1	194.00	192.50	-1	10,212	-0.01%
2022/02/14	2	195.00	0	0.00	194.00	2	10,191	0.02%
2022/02/11	2	200.50	0	0.00	201.50	2	10,126	0.02%
2022/02/10	3	203.18	50	204.55	204.00	-47	10,045	-0.47%
2022/02/09	1	200.00	1	199.50	198.50	0	9,887	0.00%
2022/02/08	3	197.00	0	0.00	200.00	3	9,855	0.03%
2022/02/07	5	195.70	2	195.00	199.00	3	9,741	0.03%
2022/01/26	5	207.10	5	210.00	209.50	0	9,557	0.00%
2022/01/25	1	211.50	1	214.00	212.50	0	9,569	0.00%
2022/01/24	9	212.05	8	213.06	216.00	1	9,677	0.01%
2022/01/21	4	206.75	0	0.00	205.50	4	9,695	0.04%
2022/01/20	1	212.00	0	0.00	212.50	1	9,574	0.01%
2022/01/19	0	0.00	13	214.38	214.50	-13	9,518	-0.14%
2022/01/18	0	219.00	1	219.00	217.00	-1	9,440	-0.01%
2022/01/17	0	222.50	2	221.50	223.50	-2	9,339	-0.02%
2022/01/14	3	217.68	0	0.00	222.50	3	9,318	0.03%
2022/01/13	2	230.25	6	234.17	229.00	-4	9,210	-0.04%
2022/01/12	8	234.63	2	235.75	231.00	6	9,092	0.07%
2022/01/11	2	230.25	24	229.54	225.50	-22	8,854	-0.25%
2022/01/10	9	234.39	32	232.73	233.50	-23	8,784	-0.26%
2022/01/07	1	232.50	11	229.32	235.00	-10	8,773	-0.11%
2022/01/06	0	0.00	0.1	242.00	242.50	-0.1	8,574	0.00%
2022/01/05	2	244.00	1	241.50	247.00	1	8,532	0.01%
2022/01/04	17	242.53	9	244.17	245.00	8	8,353	0.10%
2022/01/03	5	240.87	1.1	241.59	231.50	3.9	8,080	0.05%
2021/12/30	0	0.00	1	236.00	236.00	-1	7,912	-0.01%
2021/12/28	7	233.93	8	235.75	235.00	-1	7,876	-0.01%
2021/12/27	3	233.33	2	234.25	234.50	1	7,835	0.01%
2021/12/24	1	228.97	10	227.10	228.50	-9	7,779	-0.12%
2021/12/23	15	225.77	7	227.86	229.00	8	7,737	0.10%
2021/12/22	1	218.50	2	217.75	218.00	-1	7,635	-0.01%
2021/12/21	1	216.50	1	217.50	218.00	0	7,661	0.00%
2021/12/20	0	0.00	2	222.50	219.00	-2	7,611	-0.03%
2021/12/17	2	225.49	11	225.23	225.00	-9	7,574	-0.12%
2021/12/16	8	226.82	2	227.25	228.50	6	7,506	0.08%
2021/12/15	3	218.67	2	218.00	219.00	1	7,348	0.01%
2021/12/14	3	217.67	18.1	218.11	217.00	-15.1	7,303	-0.21%
2021/12/13	7	224.21	5	226.00	223.00	2	7,229	0.03%
2021/12/10	16	227.38	0	0.00	226.00	16	7,126	0.22%
2021/12/09	18	221.42	2	220.25	220.50	16	6,926	0.23%
2021/12/08	13	217.16	12	217.88	219.00	1	6,752	0.02%
2021/12/07	0	0.00	3	209.67	209.50	-3	6,534	-0.05%
2021/12/06	10	212.35	6	211.50	212.00	4	6,504	0.06%
2021/12/03	4.1	210.01	3	210.50	211.50	1.1	6,549	0.02%
2021/12/02	0	0.00	3.1	204.66	205.00	-3.1	6,505	-0.05%
2021/12/01	2	205.50	1	205.00	206.50	1	6,555	0.02%
2021/11/30	2	209.50	0	0.00	207.00	2	6,532	0.03%
2021/11/29	2	203.79	3	198.50	205.00	-1	6,545	-0.01%
2021/11/26	2	201.25	3	204.00	200.50	-1	6,407	-0.02%
2021/11/25	3	213.00	1.3	212.13	212.50	1.7	6,371	0.03%
2021/11/24	8	218.94	10	219.80	215.00	-2	6,396	-0.03%
2021/11/23	5	206.70	7.1	206.57	207.00	-2	5,993	-0.03%
2021/11/22	16	202.91	12	204.96	205.50	4	5,969	0.07%
2021/11/19	1	197.50	3	196.33	195.00	-2	5,977	-0.03%
2021/11/18	0	0.00	3	196.50	196.00	-3	6,058	-0.05%
2021/11/17	1	197.50	1	197.00	198.00	0	6,094	0.00%
2021/11/16	1	195.00	0	0.00	194.50	1	6,123	0.02%
2021/11/15	4	193.88	1	196.50	193.50	3	6,196	0.05%
2021/11/12	50	197.50	62	197.97	193.00	-12	6,252	-0.19%
2021/11/11	0	0.00	3	194.83	193.00	-3	6,248	-0.05%
2021/11/10	2	192.00	2	194.00	194.00	0	6,319	0.00%
2021/11/09	4	194.88	1	195.00	194.50	3	6,353	0.05%
2021/11/08	1	190.50	4	192.00	191.50	-3	6,364	-0.05%
2021/11/05	1	193.00	0	0.00	193.00	1	6,400	0.02%
2021/11/04	2	194.00	1	193.00	190.50	1	6,437	0.02%
2021/11/03	0	0.00	5	195.50	192.00	-5	6,483	-0.08%
2021/11/02	16	191.25	18	197.44	191.50	-2	6,617	-0.03%
2021/11/01	16	196.94	3	195.67	197.00	13	6,518	0.20%
2021/10/29	1	189.53	4	187.88	189.50	-3	6,392	-0.05%
2021/10/28	0	0.00	2	183.00	183.00	-2	6,313	-0.03%
2021/10/27	0	183.50	1	183.00	182.50	-1	6,353	-0.02%
2021/10/26	1	182.99	1	182.00	182.00	0	6,424	0.00%
2021/10/25	161	180.62	5	177.00	180.50	156	6,532	2.39%	大買/鉅額交易
2021/10/22	0	0.00	161	179.02	179.00	-161	6,741	-2.39%	大賣/鉅額交易
2021/10/21	1	186.50	2	185.00	180.50	-1	6,876	-0.01%
2021/10/20	0	182.50	0	0.00	183.00	0	6,886	0.00%
2021/10/19	0	182.00	2	182.50	183.00	-2	7,066	-0.03%
2021/10/18	6	180.00	3	180.83	179.00	3	7,159	0.04%
2021/10/15	4	181.51	4	183.25	184.00	0	7,337	0.00%
2021/10/14	0	0.00	3	178.00	176.00	-3	7,447	-0.04%
2021/10/08	0.1	181.00	0	0.00	181.00	0.1	7,840	0.00%
2021/10/06	0	0.00	1	175.50	175.00	-1	8,891	-0.01%
2021/10/05	2	173.25	0	0.00	176.00	2	8,968	0.02%
2021/10/04	1	172.50	1	174.00	172.00	0	9,015	0.00%
2021/10/01	0	0.00	5	174.70	175.50	-5	9,120	-0.05%
2021/09/30	3	181.50	2	179.00	181.50	1	9,188	0.01%
2021/09/29	2	174.25	1	178.50	174.50	1	9,180	0.01%
2021/09/28	3	183.67	0.1	183.00	184.00	2.9	9,168	0.03%
2021/09/27	1	187.00	0	0.00	187.00	1	9,163	0.01%
2021/09/24	0	0.00	2	189.00	191.00	-2	9,278	-0.02%
2021/09/23	0	0.00	3	188.83	187.50	-3	9,399	-0.03%
2021/09/22	3	185.18	1	187.00	186.00	2	9,675	0.02%
2021/09/17	0	0.00	1	187.50	190.50	-1	9,671	-0.01%
2021/09/15	5	192.50	5	189.00	189.00	0	10,108	0.00%
2021/09/14	0	0.00	1.1	192.00	192.00	-1.1	10,464	-0.01%
2021/09/10	0	192.50	23	190.11	193.50	-23	10,554	-0.22%
2021/09/09	0.1	189.00	12	190.00	189.50	-12	10,705	-0.11%
2021/09/07	1	194.50	10	190.00	189.00	-9	10,701	-0.08%
2021/09/06	2	195.00	2	195.50	195.50	0	10,626	0.00%
2021/09/02	5	194.80	4	191.63	189.50	1	10,684	0.01%
2021/09/01	0	0.00	1	192.00	194.00	-1	10,842	-0.01%
2021/08/31	3	191.50	0	0.00	193.00	3	10,880	0.03%
2021/08/30	1	195.00	7	193.50	193.50	-6	10,831	-0.06%
2021/08/27	10	190.80	8	189.69	190.00	2	10,694	0.02%
2021/08/26	1	191.00	3	187.50	187.50	-2	10,631	-0.02%
2021/08/25	1	183.50	28	186.55	191.00	-27	10,485	-0.26%
2021/08/24	1	175.50	0	0.00	174.00	1	10,262	0.01%
2021/08/23	0	0.00	15	172.93	174.00	-15	10,224	-0.15%
2021/08/20	1	161.50	0	0.00	164.00	1	10,164	0.01%
2021/08/19	2	167.50	1	164.00	163.50	1	10,107	0.01%
2021/08/18	2	165.50	1	169.00	173.50	1	10,062	0.01%
2021/08/16	1	170.50	1	173.00	172.50	0	10,093	0.00%
2021/08/13	3	177.00	2	173.75	172.50	1	10,033	0.01%
2021/08/12	5	178.80	2	181.00	179.00	3	10,040	0.03%
2021/08/11	2	182.50	1	182.00	180.00	1	10,077	0.01%
2021/08/10	4	184.63	2	182.38	182.00	2	10,147	0.02%
2021/08/09	1	188.50	1	190.50	187.00	0	10,205	0.00%
2021/08/06	5	195.00	2	194.25	193.00	3	10,262	0.03%
2021/08/05	1	200.00	4	204.38	204.00	-3	10,235	-0.03%
2021/08/04	5	200.20	2	200.75	199.00	3	10,513	0.03%
2021/08/03	1	192.00	3	197.67	199.50	-2	10,820	-0.02%
2021/08/02	1	191.50	42	191.19	192.50	-41	10,893	-0.38%
2021/07/30	1	193.00	1	195.50	189.00	0	10,992	0.00%
2021/07/29	2	190.50	3	192.33	195.50	-1	11,203	-0.01%
2021/07/28	2	183.75	1	187.00	189.00	1	11,474	0.01%
2021/07/27	4	200.50	4	205.38	196.50	0	11,612	0.00%
2021/07/23	16	215.28	12	219.29	210.00	4	11,876	0.03%
2021/07/22	116	213.47	1	210.50	212.00	115	11,797	0.97%	大買/鉅額交易
2021/07/21	4	216.50	183	218.29	213.00	-179	11,968	-1.50%	大賣/鉅額交易
2021/07/20	4	216.50	5	209.30	209.00	-1	12,128	-0.01%
2021/07/19	2	216.25	1	216.00	216.00	1	12,481	0.01%
2021/07/16	1	207.50	0	0.00	217.00	1	12,839	0.01%
2021/07/15	3	209.67	4	214.00	213.50	-1	13,757	-0.01%
2021/07/14	30	208.60	4	211.00	210.50	26	14,389	0.18%
2021/07/13	121	209.63	77	217.25	215.50	44	14,242	0.31%	大買/
2021/07/12	2	200.50	10	199.65	200.50	-8	13,477	-0.06%
2021/07/09	6	196.00	1	195.50	196.00	5	13,427	0.04%
2021/07/08	2	198.00	0	0.00	196.00	2	13,477	0.01%
2021/07/07	1	193.00	2	197.00	197.00	-1	13,466	-0.01%
2021/07/05	1	195.00	14	194.79	194.50	-13	13,610	-0.10%
2021/07/02	0	0.00	2	187.50	189.50	-2	13,814	-0.01%
2021/07/01	2	188.25	0	0.00	187.00	2	13,871	0.01%
2021/06/30	3	194.67	2	194.00	193.00	1	13,947	0.01%
2021/06/29	2	197.50	8	196.88	192.00	-6	13,885	-0.04%
2021/06/28	1	189.50	0	0.00	191.50	1	13,710	0.01%
2021/06/25	2	195.00	3	194.00	191.00	-1	13,743	-0.01%
2021/06/24	20	194.05	6	191.67	194.50	14	13,640	0.10%
2021/06/23	94	189.27	16	188.44	191.50	78	13,369	0.58%
2021/06/22	4	178.38	0	0.00	177.50	4	13,018	0.03%
2021/06/21	3	178.00	8	180.13	178.00	-5	13,002	-0.04%
2021/06/18	2	185.25	21	188.12	183.00	-19	12,987	-0.15%
2021/06/17	1	184.00	11	183.59	185.00	-10	12,867	-0.08%
2021/06/16	1	185.00	3	183.33	180.00	-2	12,976	-0.02%
2021/06/15	1	183.50	5	184.00	182.50	-4	13,000	-0.03%
2021/06/10	2	182.75	44	182.02	183.00	-42	13,107	-0.32%
2021/06/09	1	176.50	38	181.28	181.00	-37	12,969	-0.29%
2021/06/08	33	175.38	7	174.79	174.00	26	12,752	0.20%
2021/06/07	7	171.07	5	171.60	172.00	2	12,733	0.02%
2021/06/04	29	171.19	1	172.00	172.50	28	12,735	0.22%
2021/06/03	57	171.32	85	168.48	173.00	-28	12,838	-0.22%
2021/06/02	1	170.50	53	169.40	165.00	-52	12,791	-0.41%
2021/06/01	1	169.50	21	168.95	168.00	-20	12,867	-0.16%
2021/05/31	5	167.80	6	167.25	168.50	-1	12,884	-0.01%
2021/05/28	3	165.00	1	165.00	165.00	2	12,907	0.02%
2021/05/27	2	162.00	6	162.00	163.50	-4	12,956	-0.03%
2021/05/26	3	162.00	4	163.25	162.00	-1	13,006	-0.01%
2021/05/25	9	163.17	14	163.64	164.00	-5	13,006	-0.04%
2021/05/24	2	155.75	0.1	156.00	156.00	1.9	13,123	0.01%
2021/05/21	2	150.50	6	150.42	153.50	-4	13,256	-0.03%
2021/05/20	145.1	148.61	2	147.25	147.50	143.1	13,666	1.05%	大買/鉅額交易
2021/05/19	7	150.29	4	151.13	150.00	3	13,667	0.02%
2021/05/18	15	152.63	11	153.32	154.50	4	13,701	0.03%
2021/05/17	4	144.00	1	145.00	145.00	3	13,815	0.02%
2021/05/14	6	152.50	14	154.61	155.00	-8	13,665	-0.06%
2021/05/13	19	155.05	9	153.67	152.00	10	13,578	0.07%
2021/05/12	14	152.43	14	151.79	155.00	0	13,449	0.00%
2021/05/11	11	161.50	12	161.92	158.00	-1	13,222	-0.01%
2021/05/10	29	173.84	13	174.46	172.00	16	13,061	0.12%
2021/05/07	15	173.37	18	175.14	178.50	-3	13,058	-0.02%
2021/05/06	12	170.46	11	171.50	172.50	1	13,022	0.01%
2021/05/05	32	172.63	16	175.84	170.50	16	12,783	0.13%
2021/05/04	17	184.03	24	187.65	183.00	-7	12,559	-0.06%
2021/05/03	22	184.30	15	185.27	183.50	7	12,493	0.06%
2021/04/29	26	198.17	28	198.95	195.50	-2	12,639	-0.02%
2021/04/28	9	194.39	9	195.39	196.00	0	12,427	0.00%
2021/04/27	14	199.07	12.3	201.45	197.50	1.7	12,426	0.01%
2021/04/26	23.2	193.67	8	194.81	200.00	15.2	12,255	0.12%
2021/04/23	9.1	188.82	26	190.46	192.50	-16.9	12,017	-0.14%
2021/04/22	18	184.61	35	191.16	179.00	-17	11,844	-0.14%
2021/04/21	65	195.77	17	195.56	190.50	48	11,537	0.42%
2021/04/20	8	184.31	20	184.93	190.00	-12	10,641	-0.11%
2021/04/19	1	172.00	4	172.63	173.00	-3	9,991	-0.03%
2021/04/15	1	169.00	0	0.00	169.00	1	10,170	0.01%
2021/04/14	0	0.00	7	165.57	168.50	-7	10,245	-0.07%
2021/04/13	15	170.77	22	172.93	170.00	-7	10,377	-0.07%
2021/04/12	14	170.82	5	169.20	170.50	9	10,532	0.09%
2021/04/09	1	170.00	3	172.17	170.00	-2	10,767	-0.02%
2021/04/08	4	177.13	4	175.75	176.00	0	10,814	0.00%
2021/04/07	0	0.00	1	173.00	172.50	-1	10,851	-0.01%
2021/04/06	0	0.00	2	172.50	174.00	-2	11,465	-0.02%
2021/04/01	0	0.00	11	170.23	169.50	-11	11,433	-0.10%
2021/03/31	5	168.50	15	169.50	169.00	-10	11,478	-0.09%
2021/03/30	4	165.13	3	166.83	167.50	1	11,564	0.01%
2021/03/29	0	0.00	18	163.03	164.00	-18	11,816	-0.15%
2021/03/26	11	160.86	2	160.50	161.00	9	12,205	0.07%
2021/03/25	9	161.06	3	160.17	160.50	6	12,361	0.05%
2021/03/24	2	165.00	0	0.00	162.00	2	12,549	0.02%
2021/03/23	3	165.33	4	165.00	166.00	-1	12,740	-0.01%
2021/03/22	13	166.81	1	166.50	165.50	12	12,974	0.09%
2021/03/19	25	167.74	3	167.00	168.00	22	13,214	0.17%
2021/03/18	1	168.00	0	0.00	167.00	1	13,270	0.01%
2021/03/17	10	164.50	11	165.82	165.50	-1	13,845	-0.01%
2021/03/16	1	168.50	16	167.03	168.50	-15	14,131	-0.11%
2021/03/15	2	164.00	12	165.17	165.50	-10	14,731	-0.07%
2021/03/12	10	163.00	12	164.21	164.00	-2	14,975	-0.01%
2021/03/11	2	161.50	8	160.94	162.50	-6	15,371	-0.04%
2021/03/10	2	156.50	2	155.00	156.00	0	15,671	0.00%
2021/03/09	6	155.17	4	155.75	153.50	2	16,368	0.01%
2021/03/08	8	160.44	2	160.25	157.50	6	16,950	0.04%
2021/03/05	12	160.46	8	161.94	160.00	4	18,104	0.02%
2021/03/04	4	161.25	1	161.00	160.00	3	18,259	0.02%
2021/03/03	9	165.72	9	163.28	163.50	0	18,387	0.00%
2021/03/02	12	168.29	17	169.47	166.50	-5	18,602	-0.03%
2021/02/26	7	166.79	1	167.00	167.00	6	18,790	0.03%
2021/02/25	19	171.71	7	171.93	171.00	12	19,109	0.06%
2021/02/24	9	172.17	25	174.68	170.00	-16	19,236	-0.08%
2021/02/23	12	172.04	1.1	172.04	172.00	10.9	18,979	0.06%
2021/02/22	21	175.98	25	172.82	175.00	-4	18,860	-0.02%
2021/02/19	3	164.50	3	165.33	167.00	0	18,511	0.00%
2021/02/18	2	163.75	4	165.00	164.00	-2	18,916	-0.01%
2021/02/17	31	164.06	16	163.75	161.50	15	18,922	0.08%
2021/02/05	0	0.00	1	155.00	155.00	-1	18,760	-0.01%
2021/02/03	5	157.50	7	159.07	155.50	-2	19,198	-0.01%
2021/02/02	17	158.18	19	156.24	158.00	-2	19,247	-0.01%
2021/02/01	10	148.00	1	149.00	150.00	9	19,361	0.05%
2021/01/29	2	154.25	3	155.50	152.00	-1	19,472	-0.01%
2021/01/28	3	157.33	4	156.00	157.50	-1	19,406	-0.01%
2021/01/27	10	163.50	3	162.67	162.00	7	19,456	0.04%
2021/01/26	3	165.67	1	162.50	162.00	2	19,440	0.01%
2021/01/25	5	174.90	12	176.04	170.50	-7	19,287	-0.04%
2021/01/22	15	170.30	33	167.00	172.00	-18	18,999	-0.09%
2021/01/21	27	160.87	13	162.15	160.00	14	18,678	0.07%
2021/01/20	3	159.33	5	161.80	159.50	-2	18,700	-0.01%
2021/01/19	13	164.08	14	164.68	165.00	-1	18,666	-0.01%
2021/01/18	17	160.79	12	161.04	163.00	5	18,622	0.03%
2021/01/15	13	163.35	15	162.97	161.00	-2	18,518	-0.01%
2021/01/14	0	0.00	20	168.00	167.50	-20	18,227	-0.11%
2021/01/13	14	169.68	1	169.00	169.00	13	18,092	0.07%
2021/01/12	27	171.24	5	169.00	168.50	22	17,950	0.12%
2021/01/11	22	171.52	25	173.24	174.00	-3	17,810	-0.02%
2021/01/08	10	169.65	4	170.63	170.00	6	17,740	0.03%
2021/01/07	6	171.50	4	172.38	172.00	2	17,767	0.01%
2021/01/06	31	170.13	44	169.77	172.50	-13	17,705	-0.07%
2021/01/05	11	171.64	21	172.48	171.00	-10	17,446	-0.06%
2021/01/04	28	177.07	27	177.41	177.50	1	17,184	0.01%
2020/12/31	29	175.66	35	176.51	177.50	-6	16,868	-0.04%
2020/12/30	2	175.50	8	175.19	175.00	-6	16,663	-0.04%
2020/12/29	49	172.64	42	174.32	171.00	7	16,395	0.04%
2020/12/28	21	167.36	5	168.00	169.00	16	15,706	0.10%
2020/12/25	25	165.58	26	166.21	167.50	-1	15,544	-0.01%
2020/12/24	33	167.23	27	167.33	165.00	6	15,449	0.04%
2020/12/23	7	166.57	16	167.50	168.00	-9	15,348	-0.06%
2020/12/22	26	165.46	23	167.11	162.50	3	15,141	0.02%
2020/12/21	4	159.50	5	161.40	160.50	-1	14,756	-0.01%
2020/12/18	4	163.00	3	163.00	161.50	1	14,595	0.01%
2020/12/17	14	166.54	6	168.58	166.50	8	14,418	0.06%
2020/12/16	29	169.34	29	167.38	170.00	0	14,232	0.00%
2020/12/15	29	167.48	20	166.88	163.00	9	13,968	0.06%
2020/12/14	21	169.21	23	169.67	168.50	-2	13,701	-0.01%
2020/12/11	11	169.32	13	170.23	168.00	-2	13,705	-0.01%
2020/12/10	8	168.19	5	169.10	168.00	3	13,190	0.02%
2020/12/09	13	171.00	17	171.50	172.00	-4	12,823	-0.03%
2020/12/08	6	157.50	1	156.00	159.00	5	12,171	0.04%
2020/12/07	18	154.50	14	154.50	154.50	4	11,949	0.03%
2020/12/04	7	157.93	7	159.86	160.00	0	11,594	0.00%
2020/12/03	6	157.58	21	158.31	160.00	-15	11,330	-0.13%
2020/12/02	16	151.34	157	147.95	154.00	-141	10,718	-1.32%	大賣/鉅額交易
2020/12/01	190	146.06	77	146.50	144.50	113	10,250	1.10%	大買/鉅額交易
2020/11/30	0	0.00	4	143.13	143.50	-4	9,258	-0.04%
2020/11/27	2	130.25	0	0.00	130.50	2	9,019	0.02%
2020/11/26	9	126.50	7	128.50	129.00	2	8,867	0.02%
2020/11/25	3	125.00	9	123.72	122.00	-6	8,601	-0.07%
2020/11/24	2	124.50	6	124.33	125.00	-4	8,371	-0.05%
2020/11/23	7	119.29	17	118.35	120.00	-10	7,990	-0.13%
2020/11/20	5	116.80	1	117.50	116.50	4	7,791	0.05%
2020/11/19	12	115.75	11	116.45	117.00	1	7,773	0.01%
2020/11/18	10	115.80	8	116.06	116.00	2	7,765	0.03%
2020/11/17	22	117.77	10	120.25	115.50	12	7,764	0.15%
2020/11/16	6	114.58	16	115.00	115.00	-10	7,533	-0.13%
2020/11/13	27	113.30	21	114.21	113.50	6	7,530	0.08%
2020/11/12	19	112.87	14	113.50	112.50	5	7,548	0.07%
2020/11/11	100	110.13	110	110.60	114.00	-10	7,577	-0.13%	大賣/
2020/11/10	5	107.50	2	108.00	107.50	3	7,456	0.04%
2020/11/09	6	107.83	14	108.89	110.00	-8	7,487	-0.11%
2020/11/06	10	106.95	20	106.78	106.00	-10	7,417	-0.13%
2020/11/05	12	103.50	7	104.50	103.50	5	7,400	0.07%
2020/11/04	0	0.00	6	103.25	103.50	-6	7,491	-0.08%
2020/11/03	1	100.50	2	101.50	101.50	-1	7,647	-0.01%
2020/11/02	0	0.00	1	100.50	99.30	-1	7,766	-0.01%
2020/10/29	3	99.97	0	0.00	99.90	3	7,870	0.04%
2020/10/28	12	102.33	3	101.83	101.50	9	7,984	0.11%
2020/10/27	1	104.00	23	103.96	104.00	-22	8,025	-0.27%
2020/10/26	14	103.57	9	104.33	103.00	5	8,076	0.06%
2020/10/23	5	102.50	11	102.77	103.00	-6	8,305	-0.07%
2020/10/22	0	0.00	5	102.00	102.00	-5	8,390	-0.06%
2020/10/21	10	101.75	10	102.50	101.50	0	8,543	0.00%
2020/10/20	6	101.58	10	101.75	101.00	-4	8,742	-0.05%
2020/10/19	3	102.00	2	102.00	102.00	1	8,987	0.01%
2020/10/16	22	102.23	12	103.29	101.00	10	9,209	0.11%
2020/10/15	19	102.21	23	103.07	102.50	-4	9,217	-0.04%
2020/10/14	0	0.00	20	100.15	100.50	-20	9,128	-0.22%
2020/10/13	3	98.50	1	98.90	99.20	2	9,252	0.02%
2020/10/12	5	99.20	0	0.00	98.00	5	9,314	0.05%
2020/10/08	2	99.80	1	99.10	98.70	1	9,377	0.01%
2020/10/07	10	99.00	8	98.86	99.00	2	9,472	0.02%
2020/10/06	5	98.12	1	97.70	98.50	4	9,629	0.04%
2020/10/05	2	97.70	9	97.86	97.90	-7	9,893	-0.07%
2020/09/30	1	96.90	2	96.50	96.80	-1	10,071	-0.01%
2020/09/29	3	96.93	3	96.70	96.10	0	10,245	0.00%
2020/09/28	6	95.87	2	96.40	96.00	4	10,438	0.04%
2020/09/25	2	95.85	4	95.85	94.40	-2	10,471	-0.02%
2020/09/24	4	98.88	5	98.14	97.20	-1	10,491	-0.01%
2020/09/23	1	99.30	3	98.50	99.90	-2	10,527	-0.02%
2020/09/22	3	99.10	7	98.64	98.50	-4	10,541	-0.04%
2020/09/21	8	100.81	2	100.00	100.00	6	10,519	0.06%
2020/09/18	0	0.00	1	102.00	102.00	-1	10,529	-0.01%
2020/09/17	10	103.10	1	103.00	103.00	9	10,545	0.09%
2020/09/16	6	104.00	5	104.70	103.00	1	10,542	0.01%
2020/09/15	2	102.25	29	102.74	103.00	-27	10,426	-0.26%
2020/09/14	5	101.50	6	100.83	100.50	-1	10,339	-0.01%
2020/09/11	4	100.63	3	100.67	100.50	1	10,356	0.01%
2020/09/10	23	101.09	1	100.50	100.50	22	10,358	0.21%
2020/09/09	5	102.00	21	102.00	102.00	-16	10,349	-0.15%
2020/09/08	1	100.50	13	100.88	100.50	-12	10,338	-0.12%
2020/09/07	26	101.04	13	102.15	100.00	13	10,388	0.13%
2020/09/04	13	100.42	25	101.76	102.50	-12	10,355	-0.12%
2020/09/03	27	99.69	7	99.46	101.00	20	10,503	0.19%
2020/09/02	3	97.23	0	0.00	97.30	3	10,847	0.03%
2020/09/01	2	95.65	1	96.60	96.80	1	10,883	0.01%
2020/08/31	1	96.30	0	0.00	96.40	1	10,959	0.01%
2020/08/28	0	0.00	1	97.30	97.40	-1	11,085	-0.01%
2020/08/27	1	98.70	0	0.00	98.40	1	11,263	0.01%
2020/08/26	1	97.50	0	0.00	97.80	1	11,264	0.01%
2020/08/24	2	97.60	0	0.00	98.00	2	11,270	0.02%
2020/08/21	8	96.23	2	96.00	97.10	6	11,267	0.05%
2020/08/20	4	96.05	10	98.68	95.60	-6	11,224	-0.05%
2020/08/19	35	102.36	15	102.97	101.50	20	11,038	0.18%
2020/08/18	10	103.00	11	103.00	104.00	-1	11,024	-0.01%
2020/08/17	7	104.50	0	0.00	104.00	7	11,026	0.06%
2020/08/14	12	102.46	12.3	103.23	103.50	-0.3	10,886	0.00%
2020/08/13	10	103.25	5	103.00	101.00	5	10,794	0.05%
2020/08/12	13	102.69	18	103.31	103.00	-5	10,709	-0.05%
2020/08/11	15	104.07	10	104.50	102.50	5	10,656	0.05%
2020/08/10	13	101.88	5	102.00	101.50	8	10,475	0.08%
2020/08/07	14	102.57	12	102.21	100.00	2	10,409	0.02%
2020/08/05	1	99.60	14	99.86	99.30	-13	10,260	-0.13%
2020/08/04	10	98.25	0	0.00	98.90	10	10,378	0.10%
2020/08/03	0	0.00	1	97.00	97.00	-1	10,731	-0.01%
2020/07/31	25	98.20	18	98.38	98.00	7	10,755	0.07%
2020/07/30	8	95.46	8	96.33	97.80	0	10,717	0.00%
2020/07/29	8	94.50	5.1	94.89	94.50	2.9	10,733	0.03%
2020/07/28	6	97.00	23	97.97	94.50	-17	10,724	-0.16%
2020/07/27	6	96.60	213	95.70	95.30	-207	10,641	-1.95%	大賣/鉅額交易
2020/07/24	12	99.20	8	99.14	96.10	4	10,589	0.04%
2020/07/23	18	102.03	4	101.25	100.00	14	10,450	0.13%
2020/07/22	12	107.79	39	107.14	108.00	-27	10,288	-0.26%
2020/07/21	35	106.41	30.3	106.03	106.00	4.7	10,074	0.05%
2020/07/20	10	103.15	11	104.05	103.50	-1	9,894	-0.01%
2020/07/17	9	102.67	12	103.21	103.00	-3	9,830	-0.03%
2020/07/16	11	102.36	13	103.62	102.00	-2	9,847	-0.02%
2020/07/15	9	101.94	22	102.93	101.00	-13	9,773	-0.13%
2020/07/14	16	102.47	10	103.05	101.50	6	9,928	0.06%
2020/07/13	17	104.32	6	104.42	104.50	11	10,021	0.11%
2020/07/10	11	102.73	10	104.25	102.50	1	10,149	0.01%
2020/07/09	216	105.48	12	104.75	106.00	204	10,110	2.02%	大買/鉅額交易
2020/07/08	12	102.63	8	102.63	102.50	4	9,882	0.04%
2020/07/07	14	99.00	15	100.05	99.50	-1	9,766	-0.01%
2020/07/06	15	100.33	23	99.81	100.00	-8	9,890	-0.08%
2020/07/03	19	97.54	3	97.70	97.80	16	10,061	0.16%
2020/07/02	17	96.62	19	96.97	97.00	-2	10,263	-0.02%
2020/07/01	6	96.02	7	95.59	95.40	-1	10,373	-0.01%
2020/06/30	3	94.40	2	94.90	94.90	1	10,424	0.01%
2020/06/29	0	0.00	4	92.98	93.00	-4	10,470	-0.04%
2020/06/24	0	0.00	8	94.73	94.00	-8	10,531	-0.08%
2020/06/23	10	94.15	1	93.80	93.90	9	10,717	0.08%
2020/06/22	0	0.00	10	93.44	93.10	-10	10,897	-0.09%
2020/06/19	5	94.30	2	93.50	93.90	3	11,175	0.03%
2020/06/18	7	92.66	1	92.90	92.10	6	11,317	0.05%
2020/06/17	4	92.70	8	92.73	92.40	-4	11,436	-0.03%
2020/06/16	16	91.87	5	91.82	92.10	11	11,637	0.09%
2020/06/15	4	91.28	2	90.55	90.50	2	11,968	0.02%
2020/06/12	4	89.53	6	90.35	91.50	-2	12,126	-0.02%
2020/06/11	2	93.40	1	92.60	91.50	1	12,253	0.01%
2020/06/10	4	95.08	1	94.80	95.40	3	12,271	0.02%
2020/06/09	15	95.13	30	94.06	94.20	-15	12,514	-0.12%
2020/06/08	24	96.15	38	97.76	99.00	-14	12,338	-0.11%
2020/06/05	2	91.95	2	92.15	91.80	0	11,890	0.00%
2020/06/04	7	91.91	3	91.90	91.60	4	11,991	0.03%
2020/06/03	3	91.90	3	91.97	91.40	0	12,099	0.00%
2020/06/02	3	90.97	2	91.45	91.50	1	11,996	0.01%
2020/05/29	0	0.00	1	88.10	87.80	-1	12,059	-0.01%
2020/05/27	1	89.40	0	0.00	88.70	1	12,309	0.01%
2020/05/26	3	89.53	0	0.00	89.30	3	12,437	0.02%
2020/05/25	0	0.00	1	86.80	89.20	-1	12,565	-0.01%
2020/05/22	11	88.79	3	88.83	88.30	8	12,598	0.06%
2020/05/21	4	88.78	1	89.00	89.00	3	12,627	0.02%
2020/05/20	1	88.10	0	0.00	88.00	1	12,646	0.01%
2020/05/19	8	88.31	9	88.76	88.50	-1	12,805	-0.01%
2020/05/15	0	0.00	43	88.94	87.00	-43	13,274	-0.32%
2020/05/14	3	89.83	0.5	88.30	88.20	2.5	13,690	0.02%
2020/05/13	7	91.19	1	91.40	91.00	6	13,873	0.04%
2020/05/12	41	91.83	31	91.87	90.90	10	13,837	0.07%
2020/05/11	12	91.80	10	92.12	92.20	2	13,890	0.01%
2020/05/08	14	91.27	12	90.65	90.60	2	13,690	0.01%
2020/05/07	7	87.94	12	88.28	87.10	-5	13,381	-0.04%
2020/05/06	14	87.31	5	87.10	87.20	9	13,392	0.07%
2020/05/05	1	88.50	11	88.68	88.50	-10	13,445	-0.07%
2020/05/04	12	87.18	1	86.50	86.90	11	13,527	0.08%
2020/04/30	11	88.92	16	88.83	89.10	-5	13,575	-0.04%
2020/04/29	2	87.30	2	86.90	87.00	0	13,527	0.00%
2020/04/28	0	0.00	7	86.77	86.50	-7	13,593	-0.05%
2020/04/27	8	85.36	19	85.76	86.20	-11	13,814	-0.08%
2020/04/24	17	84.20	11	84.50	84.70	6	13,917	0.04%
2020/04/23	2	85.70	3	85.20	85.20	-1	14,143	-0.01%
2020/04/22	5	84.80	8	85.10	85.10	-3	14,263	-0.02%
2020/04/21	15	85.53	7	85.84	84.40	8	14,573	0.05%
2020/04/20	2	87.70	6	87.55	87.50	-4	14,549	-0.03%
2020/04/17	30	87.31	19	87.49	86.40	11	14,507	0.08%
2020/04/16	4	88.25	5	88.02	88.00	-1	14,323	-0.01%
2020/04/15	1	86.40	3	87.13	88.60	-2	14,254	-0.01%
2020/04/14	6	85.87	2	86.00	86.00	4	14,050	0.03%
2020/04/13	5	84.72	3	85.10	84.50	2	14,051	0.01%
2020/04/10	3	85.57	6	85.63	86.00	-3	14,058	-0.02%
2020/04/09	30	85.64	32	85.98	84.30	-2	14,202	-0.01%
2020/04/08	16	84.89	53	84.87	86.90	-37	14,166	-0.26%
2020/04/07	54	82.61	11	82.53	82.90	43	13,825	0.31%
2020/04/06	7	78.60	7	78.29	80.00	0	13,642	0.00%
2020/04/01	5	76.88	4	77.18	77.20	1	13,501	0.01%
2020/03/31	5	78.50	18	79.04	78.20	-13	13,445	-0.10%
2020/03/30	10	77.93	8	78.21	79.10	2	14,004	0.01%
2020/03/27	7	80.33	8	80.53	79.60	-1	13,950	-0.01%
2020/03/26	1	78.00	4	79.83	80.30	-3	13,817	-0.02%
2020/03/25	17	78.98	32	79.80	78.70	-15	13,737	-0.11%
2020/03/24	19	76.41	24	77.06	75.70	-5	13,481	-0.04%
2020/03/23	29	75.13	6	75.17	73.60	23	13,586	0.17%
2020/03/20	31	81.34	39	81.93	80.60	-8	13,512	-0.06%
2020/03/19	19	78.46	19	78.52	75.80	0	13,392	0.00%
2020/03/18	15	85.47	12	85.66	84.20	3	13,093	0.02%
2020/03/17	20	86.14	17	84.86	84.20	3	13,013	0.02%
2020/03/16	16	91.46	4	89.20	86.50	12	12,937	0.09%
2020/03/13	20	89.76	30	89.63	91.70	-10	12,861	-0.08%
2020/03/12	6	94.75	3	94.13	94.00	3	12,576	0.02%
2020/03/11	16	100.66	8	98.50	98.50	8	12,749	0.06%
2020/03/10	11	99.64	8	100.54	102.00	3	13,169	0.02%
2020/03/09	25	101.34	13	100.05	98.30	12	13,222	0.09%
2020/03/06	9	106.78	40	106.71	106.00	-31	13,026	-0.24%
2020/03/05	4	106.63	5	107.10	109.00	-1	12,961	-0.01%
2020/03/04	9	105.00	8	103.63	103.50	1	12,816	0.01%
2020/03/03	10	109.95	3	108.00	106.50	7	12,681	0.06%
2020/03/02	4	106.63	5	105.50	108.50	-1	12,578	-0.01%
2020/02/27	22	106.36	11	105.36	105.00	11	12,499	0.09%
2020/02/26	36	110.67	13	109.12	108.50	23	12,399	0.19%
2020/02/25	9	112.33	10.3	112.85	113.00	-1.3	12,235	-0.01%
2020/02/24	12	114.08	0	0.00	112.50	12	12,185	0.10%
2020/02/21	3	115.83	1	116.50	116.50	2	12,075	0.02%
2020/02/20	4	117.25	4	116.75	117.00	0	12,027	0.00%
2020/02/19	6	115.42	12	115.13	116.00	-6	11,823	-0.05%
2020/02/18	4	112.38	4	113.50	110.50	0	11,515	0.00%
2020/02/17	14	112.25	22	112.23	113.00	-8	11,278	-0.07%
2020/02/14	9	105.17	14	106.14	108.00	-5	10,837	-0.05%
2020/02/13	2	103.50	0	0.00	102.00	2	10,571	0.02%
2020/02/12	4	105.00	3	105.00	103.50	1	10,678	0.01%
2020/02/11	4	101.75	14	102.29	103.00	-10	10,836	-0.09%
2020/02/10	2	101.00	1	102.00	101.00	1	10,898	0.01%
2020/02/07	0	0.00	6	102.75	103.00	-6	10,875	-0.06%
2020/02/06	4	103.63	4	104.25	103.50	0	11,007	0.00%
2020/02/05	4	102.75	7	102.93	102.00	-3	10,999	-0.03%
2020/02/04	6	101.83	1	102.00	101.00	5	10,844	0.05%
2020/02/03	6	96.37	6	95.83	98.20	0	10,802	0.00%
2020/01/31	12	97.71	8	98.34	98.20	4	10,721	0.04%
2020/01/30	8	98.68	11	97.35	96.30	-3	10,834	-0.03%
2020/01/20	5	107.00	1	107.00	107.00	4	10,654	0.04%
2020/01/17	5	105.70	8	104.31	105.00	-3	10,615	-0.03%
2020/01/16	8	103.25	28	103.52	104.50	-20	10,371	-0.19%
2020/01/15	16	101.78	9	102.00	102.00	7	10,274	0.07%
2020/01/14	28	99.33	0	0.00	99.00	28	10,037	0.28%
2020/01/13	2	96.20	2	97.30	98.40	0	10,064	0.00%
2020/01/10	0	0.00	3	96.30	96.50	-3	10,379	-0.03%
2020/01/09	13	96.15	18	96.68	97.30	-5	10,527	-0.05%
2020/01/08	9	94.56	5	94.88	94.30	4	10,582	0.04%
2020/01/07	9	94.84	6	94.43	94.50	3	10,940	0.03%
2020/01/06	7	98.53	5	97.00	97.00	2	11,240	0.02%
2020/01/03	14	102.93	9	102.94	100.50	5	11,207	0.04%
2020/01/02	2	103.00	6	103.33	103.00	-4	11,089	-0.04%
2019/12/31	6	99.50	17	99.30	99.40	-11	10,868	-0.10%
2019/12/30	16	101.33	34	100.53	100.00	-18	10,903	-0.17%
2019/12/27	3	102.50	22	101.57	101.00	-19	10,860	-0.17%
2019/12/26	3	101.83	110	101.96	101.50	-107	10,872	-0.98%	大賣/鉅額交易
2019/12/25	93	102.93	107	102.71	101.50	-14	10,938	-0.13%	大賣/
2019/12/24	53	98.33	12	98.49	99.00	41	10,393	0.39%
2019/12/23	120	99.31	19	98.49	98.00	101	10,502	0.96%	大買/鉅額交易
2019/12/20	6	97.58	15	97.35	97.80	-9	10,555	-0.09%
2019/12/19	20	96.38	6	95.72	95.70	14	10,832	0.13%
2019/12/18	11	98.80	12	98.68	96.80	-1	10,922	-0.01%
2019/12/17	4	96.15	15	96.97	97.00	-11	10,619	-0.10%
2019/12/16	2	96.25	2	96.50	96.50	0	10,560	0.00%
2019/12/13	6	95.05	5	95.08	94.90	1	10,457	0.01%
2019/12/12	3	95.63	8	95.84	94.50	-5	10,397	-0.05%
2019/12/11	20	95.30	13	95.28	94.20	7	10,307	0.07%
2019/12/10	9	96.24	5	96.42	96.80	4	10,287	0.04%
2019/12/09	1	96.30	3	96.47	97.30	-2	10,214	-0.02%
2019/12/06	40	97.67	49	97.16	96.70	-9	10,146	-0.09%
2019/12/05	31	93.55	74	95.82	96.50	-43	9,750	-0.44%
2019/12/04	14	89.97	16	88.94	90.50	-2	9,211	-0.02%
2019/12/03	1	86.80	1	87.10	87.10	0	8,989	0.00%
2019/12/02	1	85.00	1	86.20	87.00	0	8,999	0.00%
2019/11/29	1	86.80	0.1	86.60	86.80	1	9,037	0.01%
2019/11/28	5	86.00	1	86.40	86.40	4	9,051	0.04%
2019/11/27	1	86.70	3	86.60	86.60	-2	9,125	-0.02%
2019/11/26	6	85.82	1	85.80	85.50	5	9,136	0.05%
2019/11/25	0	0.00	3	86.43	86.50	-3	9,085	-0.03%
2019/11/22	2	87.00	0	0.00	87.10	2	9,060	0.02%
2019/11/21	4	85.70	0	0.00	86.20	4	9,167	0.04%
2019/11/20	3	86.77	0	0.00	86.40	3	9,147	0.03%
2019/11/19	5	86.88	0	0.00	87.30	5	9,219	0.05%
2019/11/15	4	87.98	2	87.80	87.80	2	9,208	0.02%
2019/11/14	2	87.20	2	87.75	88.80	0	9,296	0.00%
2019/11/13	0	0.00	8	89.43	88.40	-8	9,314	-0.09%
2019/11/12	5	87.24	0	0.00	87.50	5	9,337	0.05%
2019/11/11	4	85.85	1	86.20	86.20	3	9,336	0.03%
2019/11/08	22	90.67	30	91.20	88.00	-8	9,198	-0.09%
2019/11/07	6	93.65	1	93.60	93.60	5	8,931	0.06%
2019/11/06	3	96.07	1	96.50	95.90	2	8,881	0.02%
2019/11/05	8	97.29	13	96.85	98.00	-5	8,856	-0.06%
2019/11/04	1	94.10	8	93.95	95.20	-7	8,702	-0.08%
2019/10/31	1	91.30	0	0.00	91.80	1	8,647	0.01%
2019/10/30	85	94.24	85	93.62	94.20	0	8,573	0.00%
2019/10/29	4	93.28	16	95.09	94.50	-12	8,572	-0.14%
2019/10/28	1	93.50	6	93.88	94.30	-5	8,454	-0.06%
2019/10/25	3	93.03	6	93.60	92.90	-3	8,395	-0.04%
2019/10/24	6	92.15	5	92.20	92.40	1	8,285	0.01%
2019/10/23	3	92.27	23	93.02	91.90	-20	8,312	-0.24%
2019/10/22	44	93.33	12	93.03	93.10	32	8,303	0.39%
2019/10/21	13	91.16	14	92.01	92.90	-1	8,247	-0.01%
2019/10/18	31	92.73	42	93.25	91.20	-11	8,137	-0.14%
2019/10/17	21	90.03	25	90.66	91.10	-4	7,788	-0.05%
2019/10/16	43	90.03	14	90.94	89.00	29	7,667	0.38%
2019/10/15	37	89.89	39	90.73	89.20	-2	7,584	-0.03%
2019/10/14	64	88.42	61	88.15	89.30	3	7,306	0.04%
2019/10/09	4	83.00	1	83.40	83.50	3	6,965	0.04%
2019/10/08	42	84.28	15	84.47	83.80	27	7,069	0.38%
2019/10/07	9	84.43	3	84.73	84.40	6	7,055	0.09%
2019/10/04	2	85.10	13	85.15	85.00	-11	7,053	-0.16%
2019/10/03	5	84.92	10	85.59	86.20	-5	7,094	-0.07%
2019/10/02	15	84.49	9	84.99	85.40	6	7,068	0.08%
2019/10/01	29	83.78	21	84.71	85.50	8	7,054	0.11%
2019/09/27	5	82.84	5	82.86	82.20	0	6,981	0.00%
2019/09/26	51	83.52	10	82.90	82.70	41	7,004	0.59%
2019/09/25	34	83.47	41	83.75	83.90	-7	7,102	-0.10%
2019/09/24	27	83.14	35	83.91	83.70	-8	7,306	-0.11%
2019/09/23	29	80.09	6	80.55	81.20	23	7,012	0.33%
2019/09/20	2	78.10	10	78.19	78.50	-8	7,226	-0.11%
2019/09/16	5	76.82	1	76.70	76.70	4	7,591	0.05%
2019/09/12	2	76.00	5	76.54	77.20	-3	7,719	-0.04%
2019/09/11	3	74.60	1	74.40	74.30	2	7,775	0.03%
2019/09/10	0	0.00	1	75.30	75.00	-1	7,927	-0.01%
2019/09/09	5	76.12	1	76.30	75.80	4	8,214	0.05%
2019/09/06	8	76.40	0	0.00	76.20	8	8,568	0.09%
2019/09/05	12	76.32	4	76.08	76.00	8	8,781	0.09%
2019/09/04	0	0.00	2	76.30	76.20	-2	9,001	-0.02%
2019/09/03	3	76.10	14	76.24	76.60	-11	9,084	-0.12%
2019/08/30	5	74.20	11	75.58	74.20	-6	9,298	-0.06%
2019/08/29	5	73.60	0	0.00	74.60	5	9,377	0.05%
2019/08/28	1	74.60	0	0.00	73.50	1	9,430	0.01%
2019/08/27	0	0.00	4	75.00	73.80	-4	9,447	-0.04%
2019/08/26	5	74.30	4	76.00	74.10	1	9,586	0.01%
2019/08/22	9	78.29	3	79.80	77.90	6	9,722	0.06%
2019/08/20	14	81.29	0	0.00	80.10	14	10,200	0.14%
2019/08/19	4	81.33	7	80.67	81.20	-3	10,388	-0.03%
2019/08/16	0	0.00	1	78.10	78.00	-1	10,583	-0.01%
2019/08/14	2	80.90	0	0.00	80.90	2	11,107	0.02%
2019/08/12	2	78.80	0	0.00	81.50	2	11,962	0.02%
2019/08/08	1	79.90	1	80.60	80.20	0	12,172	0.00%
2019/08/07	2	81.20	0	0.00	80.50	2	12,557	0.02%
2019/08/06	1	77.90	1	79.10	82.30	0	13,207	0.00%
2019/08/02	3	81.93	2	82.30	81.60	1	14,366	0.01%
2019/08/01	3	85.47	2	85.70	85.50	1	14,369	0.01%
2019/07/31	6	84.63	2	85.30	86.00	4	14,460	0.03%
2019/07/30	4	81.80	5	82.56	83.50	-1	14,407	-0.01%
2019/07/29	6	86.98	4	87.00	86.30	2	14,303	0.01%
2019/07/26	4	87.93	7	87.83	88.00	-3	14,319	-0.02%
2019/07/25	4	87.90	1	88.20	88.40	3	14,315	0.02%
2019/07/24	5	87.66	1	86.90	86.90	4	14,296	0.03%
2019/07/23	1	87.10	7	86.70	86.90	-6	14,345	-0.04%
2019/07/22	0	0.00	5	88.18	88.10	-5	14,336	-0.03%
2019/07/19	5	88.20	0	0.00	88.00	5	14,327	0.03%
2019/07/18	6	88.58	1	87.00	86.80	5	14,457	0.03%
2019/07/17	21	90.04	2	89.80	89.90	19	14,406	0.13%
2019/07/16	6	90.00	3	91.17	90.40	3	14,443	0.02%
2019/07/15	15	88.99	11	89.41	89.90	4	14,399	0.03%
2019/07/12	3	88.90	1	89.40	87.90	2	14,471	0.01%
2019/07/11	0	0.00	2	88.05	87.30	-2	14,373	-0.01%
2019/07/10	8	86.30	8	86.41	86.70	0	14,320	0.00%
2019/07/08	2	87.90	2	87.65	87.50	0	14,264	0.00%
2019/07/05	2	86.90	2	86.80	87.30	0	14,345	0.00%
2019/07/04	5	86.04	3	85.97	85.80	2	14,340	0.01%
2019/07/03	9	86.50	11	86.29	85.90	-2	14,760	-0.01%
2019/07/02	5	86.58	12	86.71	87.60	-7	14,660	-0.05%
2019/07/01	15	84.30	34	84.47	85.90	-19	14,475	-0.13%
2019/06/28	4	81.18	10	80.90	81.60	-6	14,182	-0.04%
2019/06/27	51	79.38	45	79.96	80.50	6	14,223	0.04%
2019/06/26	35	79.41	34	80.07	81.40	1	13,871	0.01%
2019/06/25	6	80.73	1	82.20	80.40	5	13,831	0.04%
2019/06/24	3	81.53	2	81.95	83.00	1	13,652	0.01%
2019/06/21	47	82.77	2	82.35	81.60	45	13,619	0.33%
2019/06/20	39	83.32	13	83.06	82.70	26	13,550	0.19%
2019/06/19	8	82.41	4	82.18	82.50	4	13,490	0.03%
2019/06/18	1	84.00	8	82.36	81.70	-7	13,372	-0.05%
2019/06/17	7	83.86	9	83.31	84.20	-2	13,326	-0.02%
2019/06/14	34	83.24	7	82.74	82.10	27	13,108	0.21%
2019/06/13	10	79.54	18	80.21	81.50	-8	12,776	-0.06%
2019/06/12	13	79.38	31	79.73	78.80	-18	12,622	-0.14%
2019/06/11	3	77.77	15	78.60	78.60	-12	12,490	-0.10%
2019/06/10	1	75.60	41	76.30	76.80	-40	12,428	-0.32%
2019/06/06	49	76.39	3	74.50	74.50	46	12,369	0.37%
2019/06/05	8	78.99	12	79.46	77.90	-4	12,215	-0.03%
2019/06/04	13	77.65	54	77.89	78.20	-41	12,311	-0.33%
2019/06/03	4	77.50	11	77.91	77.50	-7	12,334	-0.06%
2019/05/31	10	78.45	11	78.63	78.90	-1	12,294	-0.01%
2019/05/30	5	77.76	9	77.49	77.30	-4	12,162	-0.03%
2019/05/29	8	76.40	7	77.34	77.20	1	12,097	0.01%
2019/05/28	15	78.72	33	79.56	78.20	-18	12,127	-0.15%
2019/05/27	5	82.22	8	82.29	81.10	-3	12,125	-0.02%
2019/05/24	34	81.69	24	80.88	80.90	10	11,956	0.08%
2019/05/23	14	79.56	22	79.35	81.20	-8	11,812	-0.07%
2019/05/22	18	81.27	7	81.21	79.10	11	11,547	0.10%
2019/05/21	5	77.76	16	76.88	78.90	-11	11,219	-0.10%
2019/05/20	6	77.23	49	77.84	77.00	-43	11,084	-0.39%
2019/05/17	35	80.48	33	80.05	80.10	2	10,837	0.02%
2019/05/16	7	77.83	2	78.75	78.10	5	10,412	0.05%
2019/05/15	26	79.11	38	78.69	78.10	-12	10,471	-0.11%
2019/05/14	61	77.00	66	77.72	78.00	-5	10,559	-0.05%
2019/05/13	26	73.94	51	73.73	75.70	-25	10,001	-0.25%
2019/05/10	60	72.11	56	72.35	72.80	4	9,585	0.04%
2019/05/09	80	69.36	0	0.00	68.20	80	8,933	0.90%
2019/05/08	4	68.43	2	68.60	69.30	2	8,874	0.02%
2019/05/07	0	0.00	1	67.70	67.70	-1	8,904	-0.01%
2019/05/03	2	68.80	2	68.45	68.20	0	9,229	0.00%
2019/05/02	1	67.40	3	67.37	67.30	-2	9,228	-0.02%
2019/04/30	1	66.00	1	66.90	66.80	0	9,352	0.00%
2019/04/29	1	67.20	1	69.20	67.00	0	9,419	0.00%
2019/04/26	3	70.70	13	70.08	69.50	-10	9,474	-0.11%
2019/04/25	0	0.00	4	69.90	71.20	-4	9,531	-0.04%
2019/04/24	19	71.92	5	71.08	70.30	14	9,697	0.14%
2019/04/23	1	69.90	1	70.50	70.00	0	9,679	0.00%
2019/04/22	3	71.33	12	71.70	70.50	-9	9,950	-0.09%
2019/04/19	8	69.73	6	69.80	70.60	2	9,991	0.02%
2019/04/18	5	70.36	35	70.21	68.60	-30	10,232	-0.29%
2019/04/17	3	69.60	3	69.50	69.10	0	10,246	0.00%
2019/04/16	3	69.00	1	69.21	69.30	2	10,261	0.02%
2019/04/15	2	68.35	1	68.30	68.30	1	10,465	0.01%
2019/04/12	2	67.90	11	68.71	67.70	-9	10,741	-0.08%
2019/04/11	35	71.77	5	69.74	68.80	30	10,854	0.28%
2019/04/10	1	71.40	4	70.68	71.40	-3	10,908	-0.03%
2019/04/09	33	71.94	15	72.23	71.80	18	10,984	0.16%
2019/04/03	3	68.73	5	67.76	67.80	-2	10,997	-0.02%
2019/04/02	0	0.00	4	68.88	68.40	-4	11,241	-0.04%
2019/04/01	6	68.40	5	69.66	68.20	1	11,713	0.01%
2019/03/29	0	0.00	3	66.73	67.40	-3	11,658	-0.03%
2019/03/28	8	67.46	6	67.70	66.60	2	12,023	0.02%
2019/03/27	3	66.80	0	0.00	66.90	3	12,525	0.02%
2019/03/22	0	0.00	2	69.20	68.20	-2	13,122	-0.02%
2019/03/21	0	0.00	2	68.35	68.40	-2	13,349	-0.01%
2019/03/20	2	68.00	3	67.93	67.80	-1	13,583	-0.01%
2019/03/19	1	67.00	1	66.50	66.80	0	13,849	0.00%
2019/03/18	1	65.30	1	65.70	65.70	0	13,975	0.00%
2019/03/15	2	64.85	1	65.60	64.80	1	14,310	0.01%
2019/03/14	1	64.40	1	64.30	64.30	0	14,582	0.00%
2019/03/13	1	65.70	1	65.70	65.70	0	14,874	0.00%
2019/03/12	0	0.00	3	67.20	66.00	-3	15,052	-0.02%
2019/03/11	4	65.90	4	65.90	65.90	0	15,288	0.00%
2019/03/08	4	66.25	4	66.35	65.10	0	15,954	0.00%
2019/03/06	9	70.58	10	71.06	70.30	-1	16,581	-0.01%
2019/03/05	2	69.80	2	70.60	70.60	0	17,126	0.00%
2019/03/04	1	70.70	0	0.00	70.50	1	17,429	0.01%
2019/02/27	23	71.60	2	72.25	71.40	21	17,569	0.12%
2019/02/26	20	72.33	12	72.89	72.60	8	17,810	0.04%
2019/02/25	4	69.40	3	69.80	69.80	1	17,952	0.01%
2019/02/22	4	71.50	4.3	70.11	70.10	-0.3	18,343	0.00%
2019/02/20	0	0.00	2	73.05	71.10	-2	18,314	-0.01%
2019/02/19	2	71.85	2	71.40	72.00	0	18,362	0.00%
2019/02/18	0	0.00	1	71.10	70.80	-1	18,472	-0.01%
2019/02/15	2	70.40	1	70.80	70.50	1	18,677	0.01%
2019/02/14	6	73.73	5	73.42	72.80	1	18,739	0.01%
2019/02/13	22	71.56	29	72.30	74.30	-7	18,546	-0.04%
2019/02/12	3	67.53	4	67.55	67.60	-1	18,191	-0.01%
2019/02/11	0	0.00	3	65.53	65.60	-3	18,539	-0.02%
2019/01/30	3	65.80	6	66.03	64.50	-3	18,765	-0.02%
2019/01/29	2	64.60	1	65.00	65.20	1	18,788	0.01%
2019/01/28	2	65.20	3	65.97	65.50	-1	18,875	-0.01%
2019/01/25	6	65.07	17	65.04	64.40	-11	19,217	-0.06%
2019/01/24	1	62.70	0	0.00	62.50	1	19,111	0.01%
2019/01/22	5	62.40	2	62.00	62.00	3	19,326	0.02%
2019/01/21	6	63.80	6	63.73	63.70	0	19,436	0.00%
2019/01/18	9	62.91	8	63.58	64.30	1	19,565	0.01%
2019/01/17	5	63.96	3	64.53	63.60	2	19,619	0.01%
2019/01/16	7	64.43	10	64.69	64.90	-3	19,722	-0.02%
2019/01/15	24	61.33	27	61.90	62.90	-3	19,591	-0.02%
2019/01/14	27	61.81	45	61.77	61.40	-18	19,557	-0.09%
2019/01/11	2	64.30	5	64.54	63.30	-3	19,391	-0.02%
2019/01/10	80	65.10	62	65.41	64.00	18	19,377	0.09%
2019/01/09	1	64.00	2	62.60	62.60	-1	19,169	-0.01%
2019/01/08	11	63.14	12	63.05	62.50	-1	19,230	-0.01%
2019/01/07	15	63.76	5	63.20	63.20	10	19,279	0.05%
2019/01/04	20	60.68	22	60.22	62.90	-2	19,258	-0.01%
2019/01/03	5	62.42	6	61.73	61.60	-1	19,106	-0.01%
2019/01/02	3	61.67	4	62.70	62.80	-1	19,093	-0.01%
2018/12/28	2	61.35	6	61.00	61.20	-4	19,120	-0.02%
2018/12/27	10	61.37	13	61.44	61.20	-3	19,189	-0.02%
2018/12/26	12	60.50	8	59.56	58.50	4	18,918	0.02%
2018/12/25	9	58.59	10	59.57	60.80	-1	18,881	-0.01%
2018/12/24	13	60.63	6	61.03	60.00	7	18,659	0.04%
2018/12/22	10	61.52	10	62.10	63.50	0	18,227	0.00%
2018/12/21	11	61.36	11	61.95	63.40	0	18,292	0.00%
2018/12/20	15	64.13	10	63.42	61.70	5	18,034	0.03%
2018/12/19	10	69.60	66	68.84	68.50	-56	17,677	-0.32%
2018/12/18	9	71.08	14	71.08	70.00	-5	18,106	-0.03%
2018/12/17	8	70.39	12	70.80	71.00	-4	18,198	-0.02%
2018/12/14	7	67.94	8	67.86	69.20	-1	18,092	-0.01%
2018/12/13	4	69.68	3	69.80	69.80	1	17,965	0.01%
2018/12/12	19	70.28	7	70.54	69.30	12	17,838	0.07%
2018/12/11	1	69.30	1	69.30	68.60	0	17,780	0.00%
2018/12/10	7	69.37	5	69.46	69.60	2	17,754	0.01%
2018/12/07	11	73.89	2	75.00	72.70	9	17,516	0.05%
2018/12/06	7	75.90	3	76.90	74.10	4	17,515	0.02%
2018/12/05	10	78.78	5	78.16	78.00	5	17,395	0.03%
2018/12/04	6	83.08	1	83.00	82.10	5	17,367	0.03%
2018/12/03	80	87.83	18	87.86	85.20	62	17,253	0.36%
2018/11/30	11	84.57	19	84.64	84.50	-8	16,574	-0.05%
2018/11/29	9	82.79	17	83.14	85.80	-8	16,135	-0.05%
2018/11/28	30	79.76	38	79.20	79.90	-8	15,623	-0.05%
2018/11/27	17	75.62	10	75.90	76.00	7	15,145	0.05%
2018/11/26	10	73.52	9	73.74	73.50	1	14,850	0.01%
2018/11/23	37	74.69	37	74.23	72.00	0	14,732	0.00%
2018/11/22	14	75.44	9	75.00	72.80	5	14,384	0.03%
2018/11/21	21	74.50	47	74.28	77.50	-26	13,991	-0.19%
2018/11/20	2	69.75	1	70.20	70.50	1	13,555	0.01%
2018/11/19	4	69.40	6	70.43	70.10	-2	13,594	-0.01%
2018/11/16	12	70.44	11	70.86	69.00	1	13,591	0.01%
2018/11/15	7	68.49	38	70.10	70.00	-31	13,639	-0.23%
2018/11/14	42	70.15	25	70.66	68.00	17	13,554	0.13%
2018/11/13	37	69.22	12	69.30	71.50	25	13,511	0.19%
2018/11/12	14	68.24	13	68.51	69.00	1	13,388	0.01%
2018/11/09	18	67.07	20	67.12	67.50	-2	13,312	-0.02%
2018/11/08	64	70.51	19	67.39	66.20	45	13,209	0.34%
2018/11/07	4	66.45	36	66.71	69.80	-32	12,822	-0.25%
2018/11/06	4	65.78	2	63.90	63.50	2	12,780	0.02%
2018/11/05	7	66.81	8	67.31	67.40	-1	12,809	-0.01%
2018/11/02	30	66.09	20	66.31	66.40	10	12,814	0.08%
2018/11/01	5	63.06	2	62.40	63.30	3	12,502	0.02%
2018/10/31	100	57.60	0	0.00	57.60	100	12,443	0.80%
2018/10/30	4	51.03	4	52.15	52.40	0	12,483	0.00%
2018/10/29	3	48.70	8	49.05	51.80	-5	12,405	-0.04%
2018/10/26	6	48.90	1	51.20	47.10	5	12,467	0.04%
2018/10/25	1	52.00	3	52.00	50.40	-2	12,546	-0.02%
2018/10/24	0	0.00	2	56.20	56.00	-2	12,412	-0.02%
2018/10/23	2	59.15	3	60.00	58.30	-1	12,263	-0.01%
2018/10/22	8	61.68	5	62.04	61.90	3	12,230	0.02%
2018/10/19	0	0.00	1	62.00	61.80	-1	12,158	-0.01%
2018/10/18	5	66.20	2	66.05	65.30	3	12,057	0.02%
2018/10/17	2	65.20	2	65.55	65.20	0	11,952	0.00%
2018/10/16	11	64.70	10	65.34	64.00	1	11,921	0.01%
2018/10/15	3	63.33	0	0.00	63.10	3	11,781	0.03%
2018/10/12	0	0.00	7	63.96	64.10	-7	11,722	-0.06%
2018/10/11	0	0.00	1	64.60	63.50	-1	11,552	-0.01%
2018/10/09	6	70.52	6	70.02	70.50	0	11,443	0.00%
2018/10/08	47	67.38	29	67.45	68.00	18	11,287	0.16%
2018/10/05	12	71.84	106	73.98	70.00	-94	11,098	-0.85%	大賣/
2018/10/04	0	0.00	1	75.60	75.80	-1	10,937	-0.01%
2018/10/03	4	75.73	4	76.68	74.90	0	10,944	0.00%
2018/10/02	2	80.20	0	0.00	78.50	2	10,874	0.02%
2018/10/01	5	78.76	9	79.71	79.90	-4	10,996	-0.04%
2018/09/28	18	78.34	17	78.38	78.40	1	11,180	0.01%
2018/09/27	8	78.53	10	77.24	77.30	-2	11,181	-0.02%
2018/09/26	8	77.06	45	77.65	79.50	-37	11,262	-0.33%
2018/09/25	24	80.94	18	81.52	78.10	6	11,179	0.05%
2018/09/21	27	79.70	27	78.91	81.50	0	10,708	0.00%
2018/09/20	2	74.65	2	74.55	74.60	0	10,431	0.00%
2018/09/19	13	76.20	11	74.87	74.30	2	10,444	0.02%
2018/09/18	5	72.16	5.7	72.22	73.90	-0.7	10,448	-0.01%
2018/09/17	13	74.78	13	74.80	74.70	0	10,570	0.00%
2018/09/14	1	71.90	6	68.83	72.10	-5	10,320	-0.05%
2018/09/13	8	65.55	10	65.95	65.60	-2	10,254	-0.02%
2018/09/12	19	65.43	17	65.92	64.40	2	10,255	0.02%
2018/09/11	15	69.51	12	70.64	69.50	3	10,055	0.03%
2018/09/10	4	72.48	15	70.83	69.50	-11	9,872	-0.11%
2018/09/07	2	79.35	0	0.00	77.20	2	9,740	0.02%
2018/09/06	0	0.00	1	85.20	85.00	-1	9,688	-0.01%
2018/09/04	6	84.20	6	83.83	84.40	0	10,053	0.00%
2018/09/03	9	83.57	8	84.09	83.80	1	10,218	0.01%
2018/08/31	4	86.25	3	86.93	88.00	1	10,583	0.01%
2018/08/30	8	88.45	11	89.63	87.50	-3	10,763	-0.03%
2018/08/29	5	86.76	2.1	87.49	87.40	2.9	11,085	0.03%
2018/08/28	2	87.55	2	87.95	87.40	0	11,507	0.00%
2018/08/27	3	87.83	5	87.80	88.20	-2	11,612	-0.02%
2018/08/24	7	83.94	10	83.45	84.50	-3	11,737	-0.03%
2018/08/23	3	86.17	2	86.10	85.20	1	12,123	0.01%
2018/08/22	3	84.60	4	85.30	87.30	-1	12,328	-0.01%
2018/08/21	182	86.05	6	86.57	86.60	176	12,292	1.43%	大買/鉅額交易
2018/08/20	18	85.47	30	85.93	84.20	-12	12,374	-0.10%
2018/08/17	2	92.75	161	91.10	90.20	-159	12,304	-1.29%	大賣/鉅額交易
2018/08/16	2	90.60	5	91.06	92.80	-3	12,390	-0.02%
2018/08/15	242	90.23	5	90.96	90.30	237	12,514	1.89%	大買/鉅額交易
2018/08/14	6	88.97	10	90.48	91.50	-4	12,602	-0.03%
2018/08/13	4	89.43	255	89.63	88.40	-251	12,638	-1.99%	大賣/鉅額交易
2018/08/10	9	94.89	2	95.50	93.00	7	12,649	0.06%
2018/08/09	51	96.03	8	96.99	96.10	43	12,911	0.33%
2018/08/08	15	98.07	7	97.50	95.60	8	13,595	0.06%
2018/08/07	15	102.46	15	102.17	102.50	0	13,996	0.00%
2018/08/06	0	0.00	7	98.71	99.50	-7	14,580	-0.05%
2018/08/03	15	95.02	39	92.86	97.00	-24	15,125	-0.16%
2018/08/02	43	93.75	8	92.43	92.00	35	15,089	0.23%
2018/08/01	11	101.18	48	101.71	99.20	-37	15,010	-0.25%
2018/07/31	2	106.75	2	107.00	105.00	0	15,036	0.00%
2018/07/30	0	0.00	2	107.50	107.00	-2	15,173	-0.01%
2018/07/24	1	109.50	2	109.00	112.00	-1	15,928	-0.01%
2018/07/23	5	107.50	4	107.00	108.00	1	16,091	0.01%
2018/07/20	6	115.17	2	119.00	115.00	4	16,295	0.02%
2018/07/19	0	0.00	7	115.50	115.50	-7	16,418	-0.04%
2018/07/18	3	111.00	4	114.88	109.50	-1	16,549	-0.01%
2018/07/17	2	115.50	0	0.00	115.00	2	16,632	0.01%
2018/07/13	1	116.50	0	0.00	114.50	1	17,483	0.01%
2018/07/12	5	116.00	5	114.80	116.00	0	17,768	0.00%
2018/07/11	1	112.50	4	113.00	113.00	-3	18,121	-0.02%
2018/07/10	8	115.19	4	117.13	115.00	4	18,706	0.02%
2018/07/09	9	113.50	6	114.83	114.00	3	19,373	0.02%
2018/07/06	34	111.34	23	112.15	117.50	11	19,510	0.06%
2018/07/05	6	109.33	1	108.50	107.00	5	19,568	0.03%
2018/07/04	23	109.07	10	110.85	107.00	13	19,769	0.07%
2018/07/03	2	115.25	6	115.58	115.50	-4	20,025	-0.02%
2018/07/02	11	121.55	10	116.00	115.50	1	20,029	0.00%
2018/06/29	13	122.42	13	123.00	123.00	0	19,974	0.00%
2018/06/28	13	125.65	32	124.13	123.00	-19	20,003	-0.09%
2018/06/27	19	124.24	23	125.72	128.00	-4	20,283	-0.02%
2018/06/26	18	127.92	24	127.27	125.00	-6	20,572	-0.03%
2018/06/25	8	123.13	12	124.17	127.00	-4	20,422	-0.02%
2018/06/22	9	124.61	3	127.00	124.00	6	20,571	0.03%
2018/06/21	5	127.00	3	128.67	129.00	2	20,592	0.01%
2018/06/20	16	122.28	20	121.75	123.00	-4	20,819	-0.02%
2018/06/19	3	125.00	6	124.75	124.00	-3	21,083	-0.01%
2018/06/15	3	128.00	3	128.00	128.00	0	21,343	0.00%
2018/06/14	7	125.79	113	127.04	127.50	-106	21,757	-0.49%	大賣/鉅額交易
2018/06/13	12	125.25	17	128.03	127.50	-5	22,584	-0.02%
2018/06/12	11	128.09	6	128.42	128.00	5	22,755	0.02%
2018/06/11	8	123.44	18	124.14	125.50	-10	22,574	-0.04%
2018/06/08	12	118.58	11	118.59	120.50	1	22,440	0.00%
2018/06/07	11	126.32	4	125.13	125.00	7	22,077	0.03%
2018/06/06	19	125.24	10	122.75	128.00	9	22,058	0.04%
2018/06/05	19	130.00	20.3	129.76	122.50	-1.3	21,956	-0.01%
2018/06/04	22	137.09	17	135.91	136.00	5	21,514	0.02%
2018/06/01	4	139.13	77	138.84	137.00	-73	21,474	-0.34%
2018/05/31	15	145.77	6.2	145.97	141.00	8.8	21,435	0.04%
2018/05/30	8	143.56	10	143.50	143.00	-2	20,992	-0.01%
2018/05/29	13	144.54	14	144.54	143.00	-1	20,769	0.00%
2018/05/28	6	142.50	65	142.85	142.00	-59	20,607	-0.29%
2018/05/25	22	138.48	26	140.69	140.00	-4	20,488	-0.02%
2018/05/24	34	137.76	18	138.83	138.00	16	20,424	0.08%
2018/05/23	12	138.13	13	138.12	137.00	-1	20,377	0.00%
2018/05/22	9.1	137.21	8	138.81	136.50	1.1	20,225	0.01%
2018/05/21	5	139.10	6	140.58	141.00	-1	20,225	0.00%
2018/05/18	12	138.25	16	138.84	139.00	-4	20,217	-0.02%
2018/05/17	41	138.85	38	140.13	136.50	3	20,166	0.01%
2018/05/16	113.1	145.76	86	146.63	141.50	27.1	20,054	0.14%	大買/
2018/05/15	72	142.47	38	145.55	141.00	34	19,651	0.17%
2018/05/14	68	145.98	89	146.63	151.00	-21	19,438	-0.11%
2018/05/11	38	139.08	59	139.83	137.50	-21	18,840	-0.11%
2018/05/10	32	130.98	59	133.08	135.50	-27	18,366	-0.15%
2018/05/09	29	134.05	9	132.61	131.00	20	18,655	0.11%
2018/05/08	28	133.70	27	134.59	132.00	1	18,633	0.01%
2018/05/07	20	131.35	12	131.33	131.00	8	18,638	0.04%
2018/05/04	13	126.62	6	126.50	127.00	7	18,647	0.04%
2018/05/03	15	134.07	40	135.01	130.50	-25	19,036	-0.13%
2018/05/02	45	132.26	30	133.83	134.50	15	19,101	0.08%
2018/04/30	28	129.79	12	130.04	129.00	16	19,276	0.08%
2018/04/27	20	133.73	26	132.33	131.00	-6	19,738	-0.03%
2018/04/26	31	127.82	45.2	128.54	128.50	-14.2	20,196	-0.07%
2018/04/25	14	123.50	18	124.39	124.00	-4	20,437	-0.02%
2018/04/24	28	121.00	29	120.57	120.50	-1	20,453	0.00%
2018/04/23	11	131.23	3	130.83	128.00	8	20,274	0.04%
2018/04/20	28	134.95	14	135.11	133.00	14	20,187	0.07%
2018/04/19	70	138.54	53	138.81	138.50	17	19,928	0.09%
2018/04/18	23	129.72	36.1	131.85	133.00	-13.1	19,375	-0.07%
2018/04/17	34	133.06	19	136.03	127.50	15	19,068	0.08%
2018/04/16	27	135.43	36.2	134.48	139.00	-9.2	18,751	-0.05%
2018/04/13	189	126.88	73	127.34	130.00	116	18,183	0.64%	大買/鉅額交易
2018/04/12	32	118.53	39	118.60	120.00	-7	17,461	-0.04%
2018/04/11	50	118.67	67	118.92	116.50	-17	17,297	-0.10%
2018/04/10	61	116.98	11	116.14	115.50	50	17,082	0.29%
2018/04/09	16	110.66	79	111.17	115.50	-63	17,027	-0.37%
2018/04/03	19	105.58	28	107.30	105.50	-9	16,574	-0.05%
2018/04/02	3	105.83	0	0.00	105.00	3	16,475	0.02%
2018/03/31	19	106.00	2	106.25	106.50	17	16,428	0.10%
2018/03/30	53	108.87	98	109.27	107.50	-45	16,426	-0.27%
2018/03/29	176	107.15	41	108.62	107.50	135	16,147	0.84%	大買/鉅額交易
2018/03/28	19	101.92	3	101.83	102.00	16	15,663	0.10%
2018/03/27	3	104.00	58	104.13	104.50	-55	15,543	-0.35%
2018/03/26	62	99.89	7	100.70	100.50	55	15,389	0.36%
2018/03/23	18	99.87	18	100.22	99.10	0	15,300	0.00%
2018/03/22	59	108.36	20	110.28	105.50	39	14,998	0.26%
2018/03/21	42	107.44	39	108.60	107.00	3	14,641	0.02%
2018/03/20	15	106.73	21.2	106.70	111.00	-6.2	14,362	-0.04%
2018/03/19	180	105.41	181	107.84	105.50	-1	13,950	-0.01%	大買/大賣/
2018/03/16	18	98.63	54	98.95	98.80	-36	13,064	-0.28%
2018/03/15	8	96.20	11	95.90	96.10	-3	12,772	-0.02%
2018/03/14	4	95.18	4	96.18	95.80	0	12,853	0.00%
2018/03/13	12	98.45	11	97.63	97.20	1	13,013	0.01%
2018/03/12	38	97.43	41	97.39	97.30	-3	13,020	-0.02%
2018/03/09	35	95.00	51	95.09	95.60	-16	12,930	-0.12%
2018/03/08	30	91.85	6	92.38	91.80	24	12,835	0.19%
2018/03/07	15	91.44	14	92.07	90.90	1	12,893	0.01%
2018/03/06	42	91.43	8	91.24	91.50	34	13,000	0.26%
2018/03/05	0	0.00	1	87.90	87.50	-1	13,032	-0.01%
2018/03/01	1	89.10	0	0.00	89.10	1	13,126	0.01%
2018/02/27	18	90.88	0	0.00	89.80	18	13,196	0.14%
2018/02/26	3	91.07	6	92.17	90.80	-3	13,182	-0.02%
2018/02/23	12	92.53	12	95.80	92.30	0	13,170	0.00%
2018/02/22	2	92.50	3	93.07	93.60	-1	13,360	-0.01%
2018/02/21	9	92.54	5	92.96	93.80	4	13,935	0.03%
2018/02/12	23	89.55	2	89.45	88.00	21	13,860	0.15%
2018/02/09	0	0.00	27	87.71	89.00	-27	13,859	-0.19%
2018/02/08	32	95.68	47	91.85	93.70	-15	13,774	-0.11%
2018/02/07	18	97.11	13	98.07	96.10	5	13,596	0.04%
2018/02/06	16	93.36	15	94.04	92.50	1	13,462	0.01%
2018/02/05	43	99.04	16	97.98	101.50	27	13,530	0.20%
2018/02/02	1	100.00	4	100.25	99.90	-3	13,821	-0.02%
2018/02/01	26	105.19	19	104.55	102.00	7	13,956	0.05%
2018/01/31	11	98.19	14	98.98	101.50	-3	13,751	-0.02%
2018/01/30	10	100.87	17	99.38	100.50	-7	13,742	-0.05%
2018/01/29	19	95.63	19	97.28	99.50	0	13,513	0.00%
2018/01/26	27	98.40	17	100.03	94.40	10	13,519	0.07%
2018/01/25	13	99.50	13	99.09	100.00	0	13,241	0.00%
2018/01/24	12	99.38	52	98.70	99.00	-40	13,005	-0.31%
2018/01/23	29	98.63	17	99.25	97.50	12	12,675	0.09%
2018/01/22	14	94.34	26	94.55	97.60	-12	12,323	-0.10%
2018/01/19	10	87.80	208	87.33	88.80	-198	12,166	-1.63%	大賣/鉅額交易
2018/01/18	46	84.03	17	83.75	83.70	29	11,858	0.24%
2018/01/17	2	81.30	1	82.20	81.40	1	12,138	0.01%
2018/01/16	8	82.01	8	81.63	81.50	0	12,388	0.00%
2018/01/15	0	0.00	4	81.48	81.90	-4	12,650	-0.03%
2018/01/11	3	78.93	0	0.00	79.10	3	13,565	0.02%
2018/01/10	12	79.86	0	0.00	79.00	12	13,939	0.09%
2018/01/09	3	82.10	6.1	82.11	81.50	-3.1	14,253	-0.02%
2018/01/08	1	80.90	3	81.37	81.20	-2	14,810	-0.01%
2018/01/05	5	82.20	6	83.02	81.70	-1	15,666	-0.01%
2018/01/04	3	81.53	3	81.57	81.40	0	16,200	0.00%
2018/01/03	9	78.82	28	79.28	81.60	-19	16,207	-0.12%
2018/01/02	11	76.26	1	76.20	76.30	10	16,057	0.06%