中美晶 (5483)-元大-敦化券商分點個股進出

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

中美晶

(5483)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－元大-敦化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.1	195.05	0	0.00	192.50	2.1	7,644	0.03%
2024/05/02	1.4	194.43	1	195.00	196.00	0.4	7,677	0.01%
2024/04/26	5.1	192.01	0	0.00	192.50	5.1	7,809	0.07%
2024/04/25	0.2	193.00	0	0.00	191.50	0.2	7,832	0.00%
2024/04/24	0	195.50	0	0.00	194.00	0	7,903	0.00%
2024/04/22	1.1	189.83	1.5	189.33	188.50	-0.4	8,055	0.00%
2024/04/19	6	193.75	0	0.00	192.00	6	8,008	0.07%
2024/04/18	2	198.75	0	0.00	199.50	2	7,978	0.03%
2024/04/17	0.4	202.50	1	205.00	202.00	-0.6	8,054	-0.01%
2024/04/16	4.2	199.07	2	198.00	199.00	2.2	8,071	0.03%
2024/04/15	0	0.00	0	208.00	208.50	0	7,963	0.00%
2024/04/12	0.5	213.00	15	210.67	211.50	-14.5	7,933	-0.18%
2024/04/11	1	210.00	3	208.50	210.00	-2	7,977	-0.03%
2024/04/03	0.1	211.00	1	211.50	211.00	-0.9	8,250	-0.01%
2024/04/02	3	210.50	1	210.00	209.50	2	8,294	0.02%
2024/04/01	17.2	209.68	0	0.00	208.00	17.2	8,371	0.21%
2024/03/29	7.4	213.23	12	215.08	214.50	-4.6	8,349	-0.06%
2024/03/28	12.9	213.61	0	0.00	215.00	12.9	8,105	0.16%
2024/03/27	3.3	215.88	2	218.75	223.50	1.3	7,891	0.02%
2024/03/26	4	218.24	14.6	218.36	214.00	-10.5	7,710	-0.14%
2024/03/25	3	221.67	3	220.83	220.00	0	7,706	0.00%
2024/03/22	3.5	226.47	6	225.50	224.00	-2.5	7,788	-0.03%
2024/03/21	27.4	234.71	17	232.68	232.50	10.4	7,772	0.13%
2024/03/20	24.3	235.84	28.2	238.78	240.00	-3.8	7,614	-0.05%
2024/03/19	8.1	218.72	19.2	221.86	226.00	-11	7,048	-0.16%
2024/03/18	0	0.00	15	206.37	207.50	-15	6,610	-0.23%
2024/03/15	10	208.00	4.2	209.40	207.50	5.8	6,664	0.09%
2024/03/14	3.5	214.13	2.1	216.94	208.50	1.4	6,596	0.02%
2024/03/13	17.2	217.16	19	218.55	215.50	-1.8	6,432	-0.03%
2024/03/12	3	214.00	6.2	211.73	214.50	-3.2	6,260	-0.05%
2024/03/11	15	209.67	2.2	211.18	209.00	12.8	6,205	0.21%
2024/03/08	14.2	215.07	34.1	211.20	209.00	-19.8	6,145	-0.32%
2024/03/07	3.5	200.89	5.4	199.37	200.50	-1.9	5,714	-0.03%
2024/03/06	0.1	196.00	0	196.50	197.00	0	5,628	0.00%
2024/03/05	1	195.01	2	196.50	197.00	-1	5,650	-0.02%
2024/03/04	15	192.70	1.2	193.02	193.50	13.9	5,690	0.24%
2024/03/01	2.1	190.52	0	0.00	189.50	2.1	5,804	0.04%
2024/02/27	2.1	186.50	3	188.50	186.00	-0.9	5,798	-0.02%
2024/02/26	1	188.00	2	188.50	188.00	-1	5,791	-0.02%
2024/02/23	0	0.00	1	188.00	187.00	-1	5,808	-0.02%
2024/02/20	0.1	185.50	0	0.00	186.00	0.1	5,879	0.00%
2024/02/19	0	185.00	0.2	185.50	184.50	-0.2	5,904	0.00%
2024/02/16	3	182.50	1	183.00	184.00	2	5,919	0.03%
2024/02/15	3.9	182.97	3.1	185.30	184.00	0.9	5,927	0.01%
2024/02/05	1.3	191.86	0	0.00	192.00	1.3	5,864	0.02%
2024/02/02	0.2	192.00	1	191.50	191.00	-0.8	5,886	-0.01%
2024/01/31	2	192.00	0	0.00	192.00	2	5,965	0.03%
2024/01/29	0.2	194.00	2	193.50	194.00	-1.8	6,038	-0.03%
2024/01/25	2.3	195.59	1	197.00	195.00	1.3	6,152	0.02%
2024/01/24	0.3	202.50	2	202.50	203.50	-1.7	6,207	-0.03%
2024/01/23	0	0.00	4.2	199.83	201.00	-4.2	6,164	-0.07%
2024/01/22	1	195.50	1	196.00	196.00	0	6,117	0.00%
2024/01/19	0.1	196.00	7	196.21	197.50	-6.9	6,077	-0.11%
2024/01/17	1	191.50	0.3	192.00	191.00	0.7	5,984	0.01%
2024/01/16	5	195.04	1	196.00	196.00	4	5,862	0.07%
2024/01/15	5	199.50	2	200.25	201.00	3	5,754	0.05%
2024/01/12	1.1	197.05	2	198.24	200.00	-1	5,744	-0.02%
2024/01/11	0	199.50	0.5	200.44	200.00	-0.5	5,675	-0.01%
2024/01/10	0	0.00	3	195.83	196.50	-3	5,572	-0.05%
2024/01/09	0.1	192.50	0	0.00	193.00	0.1	5,525	0.00%
2024/01/05	3.6	190.00	0	0.00	191.50	3.6	5,465	0.07%
2024/01/04	1.1	192.95	1	193.50	191.50	0.1	5,417	0.00%
2024/01/03	3.2	195.20	2.3	193.70	193.00	0.9	5,373	0.02%
2024/01/02	1.5	194.66	0	0.00	201.00	1.5	5,226	0.03%
2023/12/29	36.3	192.52	34	193.59	196.00	2.3	5,147	0.04%
2023/12/28	2.2	196.23	5.5	197.82	196.00	-3.3	5,112	-0.06%
2023/12/27	3.3	201.20	2	201.50	200.50	1.3	5,047	0.03%
2023/12/26	0	207.00	10.1	203.30	207.50	-10.1	4,939	-0.20%
2023/12/25	0	198.00	0	0.00	198.50	0	4,817	0.00%
2023/12/22	4	198.00	5	197.80	199.00	-1	4,744	-0.02%
2023/12/21	1	196.51	2	196.25	198.50	-1	4,666	-0.02%
2023/12/20	0	198.00	5	198.00	198.00	-5	4,595	-0.11%
2023/12/19	7	198.64	8.2	200.30	200.50	-1.2	4,467	-0.03%
2023/12/18	8	200.50	10.6	202.19	200.50	-2.6	4,314	-0.06%
2023/12/15	1	193.50	11.5	196.55	197.50	-10.5	4,171	-0.25%
2023/12/14	0	0.00	1	191.00	191.50	-1	3,986	-0.03%
2023/12/13	0.3	188.32	2.2	188.70	187.50	-1.8	3,933	-0.05%
2023/12/12	0.4	189.51	2	188.75	190.50	-1.6	3,934	-0.04%
2023/12/11	0	0.00	1	185.00	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	0	183.50	0.5	184.80	183.50	-0.5	3,939	-0.01%
2023/12/06	0	0.00	1.1	184.05	184.50	-1.1	3,910	-0.03%
2023/12/05	0.6	180.17	0	179.50	180.50	0.6	3,885	0.02%
2023/12/04	2	183.75	3	184.00	183.00	-1	3,840	-0.03%
2023/12/01	0.4	183.01	2	184.50	184.50	-1.6	3,828	-0.04%
2023/11/30	0	183.50	1	184.01	183.00	-1	3,797	-0.03%
2023/11/29	0	0.00	0.1	184.03	185.00	-0.1	3,750	0.00%
2023/11/28	1.4	182.36	11	183.91	182.00	-9.6	3,641	-0.26%
2023/11/27	0	177.50	0.1	178.00	177.50	-0.1	3,479	0.00%
2023/11/24	1	179.00	3	178.83	179.00	-2	3,449	-0.06%
2023/11/22	0.1	173.00	0	0.00	173.50	0.1	3,373	0.00%
2023/11/21	0	175.50	1	176.00	175.00	-1	3,346	-0.03%
2023/11/20	0	0.00	1	175.00	175.00	-1	3,336	-0.03%
2023/11/17	0	0.00	1	178.00	177.50	-1	3,321	-0.03%
2023/11/16	0	0.00	1.1	175.95	176.50	-1.1	3,282	-0.03%
2023/11/15	1	174.00	10.3	175.49	174.00	-9.3	3,243	-0.29%
2023/11/14	2.3	173.07	0	0.00	173.50	2.3	3,212	0.07%
2023/11/13	5	176.80	0	0.00	175.50	5	3,173	0.16%
2023/11/10	0	0.00	0.1	174.00	175.00	-0.1	3,157	0.00%
2023/11/09	5	172.50	0	0.00	172.50	5	3,140	0.16%
2023/11/08	0	0.00	2	174.00	172.50	-2	3,184	-0.06%
2023/11/06	0	0.00	2.2	175.91	175.00	-2.2	3,148	-0.07%
2023/11/03	0	0.00	1	173.00	173.00	-1	3,136	-0.03%
2023/11/02	0	0.00	1.2	171.61	173.00	-1.2	3,191	-0.04%
2023/11/01	0.4	167.88	8.2	167.13	170.00	-7.8	3,118	-0.25%
2023/10/31	0.2	163.00	0.2	164.00	163.50	0	3,015	0.00%
2023/10/30	1	164.50	0	0.00	164.50	1	3,108	0.03%
2023/10/27	0	0.00	1	161.00	161.50	-1	3,136	-0.03%
2023/10/25	1	163.50	14	163.46	162.50	-13	3,262	-0.40%
2023/10/24	1	161.00	14	161.00	161.00	-13	3,337	-0.39%
2023/10/23	0	0.00	2	161.00	161.50	-2	3,490	-0.06%
2023/10/19	1	162.00	0	0.00	162.50	1	3,703	0.03%
2023/10/18	1	164.00	0	0.00	163.50	1	3,798	0.03%
2023/10/17	1	166.00	0	0.00	166.00	1	3,867	0.03%
2023/10/16	0	0.00	2	167.00	166.00	-2	4,055	-0.05%
2023/10/13	0	0.00	1	166.00	166.00	-1	4,216	-0.02%
2023/10/12	1	166.50	3	166.50	166.50	-2	4,350	-0.05%
2023/10/11	1	163.50	6.2	164.42	164.50	-5.2	4,611	-0.11%
2023/10/05	0	0.00	3.1	161.32	162.00	-3.1	5,309	-0.06%
2023/10/04	1.1	158.98	0	0.00	159.00	1.1	5,327	0.02%
2023/10/03	0.2	161.50	0.2	161.00	161.00	0	5,300	0.00%
2023/09/28	4	157.01	0	0.00	157.00	4	5,299	0.08%
2023/09/26	0.3	157.67	0	0.00	157.00	0.3	5,314	0.01%
2023/09/25	0	0.00	1	160.00	160.50	-1	5,316	-0.02%
2023/09/22	0	0.00	2	159.00	160.00	-2	5,350	-0.04%
2023/09/21	2	158.50	0	0.00	158.00	2	5,345	0.04%
2023/09/20	0.1	163.50	0	0.00	162.00	0.1	5,322	0.00%
2023/09/19	2	163.00	1	163.50	163.50	1	5,329	0.02%
2023/09/18	0	165.00	4	165.50	165.00	-4	5,339	-0.07%
2023/09/15	2	165.50	2	165.75	166.50	0	5,428	0.00%
2023/09/14	6	164.08	2	164.50	164.00	4	5,382	0.07%
2023/09/13	2	159.75	2	161.00	161.00	0	5,290	0.00%
2023/09/12	1	161.50	0	0.00	161.00	1	5,355	0.02%
2023/09/11	0	0.00	2	157.50	157.00	-2	5,353	-0.04%
2023/09/08	0.1	156.50	1.1	155.50	155.50	-1	5,383	-0.02%
2023/09/07	1	160.00	0	0.00	158.00	1	5,393	0.02%
2023/09/06	1	159.00	0	0.00	158.50	1	5,367	0.02%
2023/09/05	1	159.00	0	0.00	160.00	1	5,363	0.02%
2023/08/31	1	158.00	1	157.00	156.50	0	5,404	0.00%
2023/08/30	1	156.50	0	0.00	156.50	1	5,424	0.02%
2023/08/29	0	0.00	0.1	155.50	155.50	-0.1	5,451	0.00%
2023/08/28	0.2	153.00	1	154.50	154.50	-0.9	5,477	-0.02%
2023/08/24	1	153.51	2	153.75	154.50	-1	5,537	-0.02%
2023/08/23	3	154.33	0	0.00	155.00	3	5,562	0.05%
2023/08/22	0.2	153.50	0	0.00	153.00	0.2	5,614	0.00%
2023/08/18	0	0.00	1	155.00	154.00	-1	5,687	-0.02%
2023/08/17	1.2	156.08	0	0.00	156.50	1.2	5,682	0.02%
2023/08/16	0	0.00	1	150.50	152.00	-1	5,669	-0.02%
2023/08/15	1	153.53	2	154.50	153.00	-1	5,663	-0.02%
2023/08/14	2	153.50	4	153.38	154.50	-2	5,662	-0.04%
2023/08/11	2.2	158.77	0	0.00	157.50	2.2	5,620	0.04%
2023/08/10	2	158.00	2.1	158.26	158.50	-0.1	5,613	0.00%
2023/08/09	2	159.50	1	159.00	160.00	1	5,595	0.02%
2023/08/08	4.1	161.38	2	160.75	161.50	2.1	5,567	0.04%
2023/08/07	18.2	166.24	16	167.44	167.50	2.2	5,498	0.04%
2023/08/04	9	163.78	1	165.50	165.50	8	5,469	0.15%
2023/08/02	12	162.87	24	163.31	163.00	-12	5,465	-0.22%
2023/08/01	3	170.99	1	168.50	168.50	2	5,424	0.04%
2023/07/31	2	171.75	7	171.64	171.50	-5	5,375	-0.09%
2023/07/28	17.3	170.79	4	171.38	171.00	13.3	5,311	0.25%
2023/07/27	3	168.17	4	170.13	169.50	-1	5,230	-0.02%
2023/07/26	11.4	169.32	8.2	166.42	165.50	3.2	5,150	0.06%
2023/07/25	10	177.05	6	177.00	175.50	4	4,990	0.08%
2023/07/24	6.1	180.34	1	179.50	180.50	5.1	4,881	0.10%
2023/07/21	3.1	178.76	4	180.00	180.00	-0.9	4,755	-0.02%
2023/07/20	1	182.50	0	0.00	181.50	1	4,673	0.02%
2023/07/19	4	182.63	4	183.36	179.00	0	4,567	0.00%
2023/07/18	3.5	181.86	12.1	181.45	183.00	-8.6	4,378	-0.20%
2023/07/17	17	183.35	2	182.25	182.00	15	4,233	0.35%
2023/07/14	3	182.50	18.7	182.83	185.00	-15.7	4,107	-0.38%
2023/07/13	18.1	180.55	4	178.38	177.50	14.1	3,826	0.37%
2023/07/12	4.6	174.63	15	170.63	176.50	-10.4	3,439	-0.30%
2023/07/11	0.5	161.72	1	162.50	162.50	-0.6	3,081	-0.02%
2023/07/10	0	0.00	2	160.00	160.00	-2	3,063	-0.07%
2023/07/06	9.5	160.89	1	160.50	161.00	8.5	3,086	0.28%
2023/07/05	1	162.00	2	161.00	161.50	-1	3,110	-0.03%
2023/07/04	1	161.50	1.3	161.50	161.50	-0.3	3,100	-0.01%
2023/07/03	0	0.00	4.1	162.62	162.50	-4.1	3,123	-0.13%
2023/06/30	0	0.00	8	160.81	161.50	-8	3,136	-0.26%
2023/06/29	1.3	159.50	3	159.33	159.00	-1.7	3,114	-0.05%
2023/06/28	4.1	159.48	0	0.00	158.00	4.1	3,117	0.13%
2023/06/27	1	160.50	0	0.00	157.50	1	3,127	0.03%
2023/06/26	1	155.00	1	158.50	157.00	0	3,104	0.00%
2023/06/21	6.1	156.60	2	156.50	156.00	4.1	3,097	0.13%
2023/06/20	0	0.00	3	161.50	160.50	-3	3,024	-0.10%
2023/06/19	3	162.00	0	0.00	162.00	3	3,062	0.10%
2023/06/16	2.3	162.83	1	164.48	164.00	1.2	3,044	0.04%
2023/06/15	0	0.00	2	161.75	161.50	-2	3,018	-0.07%
2023/06/14	1.2	159.17	1	160.00	160.00	0.2	3,166	0.01%
2023/06/13	2	159.75	2	159.75	159.50	0	3,155	0.00%
2023/06/12	1	156.50	0.1	158.00	157.00	0.9	3,149	0.03%
2023/06/09	1.2	157.08	1	156.00	156.50	0.2	3,167	0.01%
2023/06/08	1.1	156.09	1	156.50	156.00	0.1	3,152	0.00%
2023/06/07	0	0.00	1	159.00	159.00	-1	3,186	-0.03%
2023/06/06	0.1	157.00	0	0.00	157.00	0.1	3,200	0.00%
2023/06/05	3	160.00	0	0.00	160.00	3	3,184	0.09%
2023/06/02	0	0.00	1	157.50	158.00	-1	3,186	-0.03%
2023/05/31	0.1	159.00	1	159.50	159.00	-0.9	3,155	-0.03%
2023/05/30	0.1	159.00	1	159.50	159.00	-0.9	3,136	-0.03%
2023/05/29	0	0.00	0.1	160.00	159.50	-0.1	3,164	0.00%
2023/05/26	3.1	158.02	3	158.50	158.50	0.1	3,150	0.00%
2023/05/25	0	0.00	3.1	156.02	156.50	-3.1	3,128	-0.10%
2023/05/24	0	0.00	2.2	155.55	155.50	-2.2	3,096	-0.07%
2023/05/22	0	0.00	1	151.50	153.00	-1	3,047	-0.03%
2023/05/19	1	151.50	0	0.00	151.00	1	3,023	0.03%
2023/05/18	0	0.00	2	153.25	152.50	-2	3,002	-0.07%
2023/05/17	0	150.50	2	150.00	150.50	-2	2,987	-0.07%
2023/05/16	1.2	149.08	7	150.50	148.50	-5.8	2,967	-0.20%
2023/05/15	0	0.00	1	149.00	148.50	-1	2,944	-0.03%
2023/05/12	0	147.00	0	0.00	147.00	0	2,956	0.00%
2023/05/11	4.1	147.62	0	0.00	146.50	4.1	2,950	0.14%
2023/05/10	0.1	151.00	0	0.00	151.00	0.1	2,928	0.00%
2023/05/09	2	151.25	0.2	153.00	151.00	1.9	2,947	0.06%
2023/05/08	2	153.25	6	154.00	154.50	-4	2,946	-0.14%
2023/05/05	0	0.00	1	148.50	148.00	-1	2,897	-0.03%
2023/05/04	2	145.01	1	145.50	145.00	1	2,945	0.03%
2023/05/03	1	147.03	0	0.00	147.00	1	2,980	0.03%
2023/05/02	2	150.50	1	149.00	150.00	1	3,042	0.03%
2023/04/28	1	148.00	0	0.00	147.50	1	3,118	0.03%
2023/04/27	0.1	146.00	0	0.00	146.50	0.1	3,122	0.00%
2023/04/26	1	143.01	0	0.00	144.50	1	3,125	0.03%
2023/04/25	6.3	145.54	0	0.00	144.00	6.3	3,132	0.20%
2023/04/21	1	150.49	0.2	151.82	149.00	0.8	3,251	0.02%
2023/04/20	2	150.26	0	0.00	149.00	2	3,261	0.06%
2023/04/19	3.2	151.91	0	0.00	151.50	3.2	3,293	0.10%
2023/04/18	0	0.00	2	154.00	153.00	-2	3,307	-0.06%
2023/04/17	0	156.00	3	156.00	155.00	-3	3,310	-0.09%
2023/04/14	3	154.84	1	156.50	155.50	2	3,329	0.06%
2023/04/13	3	154.33	0	0.00	154.00	3	3,363	0.09%
2023/04/12	3	156.17	0	0.00	156.00	3	3,362	0.09%
2023/04/11	0	157.50	0	0.00	157.00	0	3,357	0.00%
2023/04/10	6	157.50	3.5	158.21	156.50	2.5	3,374	0.07%
2023/04/07	1	154.50	0.4	154.50	154.50	0.6	3,330	0.02%
2023/04/06	1	153.01	0	0.00	152.50	1	3,321	0.03%
2023/03/30	0	0.00	1.5	156.27	156.50	-1.5	3,324	-0.05%
2023/03/29	1	153.50	0	0.00	153.50	1	3,355	0.03%
2023/03/28	1	154.00	0	0.00	154.00	1	3,451	0.03%
2023/03/27	3	157.50	2	157.25	157.00	1	3,461	0.03%
2023/03/24	1	156.00	1	156.00	156.50	0	3,506	0.00%
2023/03/23	1	155.50	1	155.50	155.50	0	3,508	0.00%
2023/03/22	2	154.00	5	153.90	154.00	-3	3,486	-0.09%
2023/03/21	4	152.88	1	153.00	152.50	3	3,432	0.09%
2023/03/20	3	152.33	0	0.00	152.00	3	3,439	0.09%
2023/03/17	9.2	154.77	1	154.00	154.00	8.2	3,404	0.24%
2023/03/16	1	159.50	0	0.00	159.00	1	3,238	0.03%
2023/03/15	0	0.00	5.1	158.59	157.50	-5.1	3,260	-0.16%
2023/03/14	2	154.75	0	0.00	153.50	2	3,248	0.06%
2023/03/13	0	0.00	2.2	156.59	157.00	-2.2	3,238	-0.07%
2023/03/10	4	156.63	0	0.00	156.00	4	3,232	0.12%
2023/03/08	0	0.00	0.4	161.25	162.00	-0.4	3,232	-0.01%
2023/03/07	2	161.25	4.2	161.38	161.50	-2.2	3,229	-0.07%
2023/03/06	3	159.67	2	159.50	159.50	1	3,222	0.03%
2023/03/03	0	0.00	0.1	159.00	158.00	-0.1	3,214	0.00%
2023/03/02	0	0.00	4	158.63	158.50	-4	3,239	-0.12%
2023/03/01	7	153.79	1	155.50	159.50	6	3,243	0.18%
2023/02/24	10	160.85	10	160.90	159.00	0	3,199	0.00%
2023/02/23	0	0.00	3	162.67	164.50	-3	3,185	-0.09%
2023/02/22	1.1	159.00	2	159.00	160.00	-0.9	3,228	-0.03%
2023/02/21	0	0.00	1	161.00	161.50	-1	3,301	-0.03%
2023/02/20	0.1	162.00	0	0.00	161.50	0.1	3,438	0.00%
2023/02/17	0	0.00	1	160.00	161.00	-1	3,612	-0.03%
2023/02/16	0.1	160.00	4	161.50	162.00	-3.9	3,714	-0.11%
2023/02/15	1	158.51	1.1	158.09	157.50	-0.1	3,886	0.00%
2023/02/14	0	0.00	0.1	161.00	161.50	-0.1	3,988	0.00%
2023/02/13	0	162.00	0	0.00	162.00	0	4,029	0.00%
2023/02/10	1.1	163.00	0	0.00	163.00	1.1	4,154	0.03%
2023/02/09	0	0.00	1	165.50	166.00	-1	4,266	-0.02%
2023/02/08	0.9	164.17	0	0.00	165.00	0.9	4,329	0.02%
2023/02/07	1.1	162.50	1	162.50	163.00	0.1	4,319	0.00%
2023/02/06	1	159.00	0.2	160.50	159.50	0.8	4,351	0.02%
2023/02/03	1.1	165.55	1	167.00	165.50	0.1	4,322	0.00%
2023/02/02	0.4	167.00	4	167.13	168.00	-3.6	4,322	-0.08%
2023/02/01	1	163.00	1	165.00	165.00	0	4,318	0.00%
2023/01/31	5	164.50	15	163.43	162.50	-10	4,290	-0.23%
2023/01/30	0.1	160.50	1	160.00	160.50	-0.9	4,233	-0.02%
2023/01/16	0.2	156.00	0	0.00	155.50	0.2	4,230	0.00%
2023/01/13	0	0.00	0.1	155.00	155.00	-0.1	4,252	0.00%
2023/01/11	0	162.00	4.1	160.49	161.50	-4	4,273	-0.09%
2023/01/10	2	156.00	4	156.88	156.50	-2	4,166	-0.05%
2023/01/09	0	0.00	5	154.90	156.00	-5	4,184	-0.12%
2023/01/06	0	0.00	3	148.67	150.50	-3	4,186	-0.07%
2023/01/05	2	146.25	4	147.50	146.50	-2	4,272	-0.05%
2023/01/03	2	144.50	3	145.50	145.50	-1	4,428	-0.02%
2022/12/30	0	140.50	0	0.00	139.50	0	4,437	0.00%
2022/12/28	7	140.07	2	138.75	138.00	5	4,519	0.11%
2022/12/27	1	145.00	0	0.00	143.50	1	4,532	0.02%
2022/12/21	9	144.83	4	145.00	143.00	5	4,939	0.10%
2022/12/20	5	150.18	0	0.00	144.00	5	5,049	0.10%
2022/12/19	0.1	152.00	2	152.75	153.50	-2	5,032	-0.04%
2022/12/16	4	154.50	1	154.50	153.50	3	5,039	0.06%
2022/12/15	0	0.00	2	158.50	158.50	-2	4,993	-0.04%
2022/12/14	2	155.75	4	155.25	157.00	-2	5,017	-0.04%
2022/12/12	1	152.00	1	153.50	153.50	0	5,053	0.00%
2022/12/08	0	0.00	5	154.10	155.50	-5	5,073	-0.10%
2022/12/07	5.6	155.23	5	154.00	155.00	0.6	5,069	0.01%
2022/12/06	4	160.25	3	159.50	158.50	1	5,068	0.02%
2022/12/05	0	0.00	3	162.50	162.00	-3	5,107	-0.06%
2022/12/02	6.5	160.73	1	161.50	161.50	5.5	5,158	0.11%
2022/12/01	4	161.00	9	161.56	161.00	-5	5,195	-0.10%
2022/11/30	0	0.00	1	159.00	159.00	-1	5,157	-0.02%
2022/11/29	2	155.50	0	0.00	156.00	2	5,186	0.04%
2022/11/28	1	155.00	2	157.00	158.00	-1	5,196	-0.02%
2022/11/25	0	0.00	2	160.50	158.00	-2	5,199	-0.04%
2022/11/24	0	0.00	1	160.50	160.50	-1	5,219	-0.02%
2022/11/23	1	158.00	1	159.50	159.50	0	5,266	0.00%
2022/11/22	0	0.00	1	158.00	158.50	-1	5,298	-0.02%
2022/11/21	2	157.00	0	0.00	157.00	2	5,321	0.04%
2022/11/18	3.3	158.30	0	0.00	156.50	3.3	5,346	0.06%
2022/11/17	4	160.00	0	0.00	162.00	4	5,279	0.08%
2022/11/16	27	161.31	26	158.17	162.00	1	5,259	0.02%
2022/11/15	11.3	159.04	6.1	159.25	162.00	5.2	5,155	0.10%
2022/11/14	10	156.25	9	153.50	155.50	1	5,060	0.02%
2022/11/11	17	155.62	27	154.96	155.00	-10	5,034	-0.20%
2022/11/10	1	142.50	10	145.90	147.00	-9	4,979	-0.18%
2022/11/09	2	140.50	2	140.50	142.00	0	4,940	0.00%
2022/11/07	23	133.65	29	132.16	137.50	-6	4,873	-0.12%
2022/11/04	32	130.56	32	128.13	130.50	0	4,890	0.00%
2022/11/03	1	126.50	1	127.00	127.50	0	4,889	0.00%
2022/11/02	31	127.00	32	127.39	127.00	-1	4,998	-0.02%
2022/10/31	2	124.00	4	124.25	124.00	-2	5,223	-0.04%
2022/10/28	2	122.50	0	0.00	121.50	2	5,237	0.04%
2022/10/27	0	0.00	4	124.00	125.50	-4	5,201	-0.08%
2022/10/26	2	122.00	0	0.00	121.50	2	5,210	0.04%
2022/10/25	0	0.00	1	122.99	120.50	-1	5,208	-0.02%
2022/10/24	45	122.80	43	123.62	122.00	2	5,200	0.04%
2022/10/21	1	120.50	1	121.50	121.00	0	5,162	0.00%
2022/10/19	0	0.00	40	121.63	120.50	-40	5,171	-0.77%
2022/10/18	0	0.00	1	123.00	122.50	-1	5,159	-0.02%
2022/10/17	14	119.29	14	118.36	121.50	0	5,242	0.00%
2022/10/14	0	0.00	5	122.40	121.50	-5	5,266	-0.09%
2022/10/13	15	117.57	14	118.64	117.00	1	5,300	0.02%
2022/10/12	4.1	123.13	6	123.75	123.00	-2	5,252	-0.04%
2022/10/11	9	123.83	1	122.50	122.00	8	5,282	0.15%
2022/10/07	41.1	132.72	0	0.00	131.00	41.1	5,208	0.79%
2022/10/06	0	0.00	2	135.50	136.50	-2	5,207	-0.04%
2022/10/05	4	135.75	10	137.20	135.50	-6	5,209	-0.12%
2022/10/04	32	132.77	27	132.70	133.00	5	5,177	0.10%
2022/10/03	7	127.70	3	128.50	129.00	4	5,154	0.08%
2022/09/30	1	127.00	1	129.00	131.00	0	5,141	0.00%
2022/09/29	1	133.94	1	130.50	131.00	0	5,093	0.00%
2022/09/28	8.2	136.76	9	132.50	132.00	-0.8	5,042	-0.02%
2022/09/27	5.1	138.20	2	138.25	140.50	3.1	4,938	0.06%
2022/09/26	21.2	149.01	10	148.75	148.50	11.2	4,850	0.23%
2022/09/23	1	158.00	4	159.00	157.00	-3	4,901	-0.06%
2022/09/22	8	154.88	8	155.56	156.50	0	4,893	0.00%
2022/09/21	6	157.75	0	0.00	157.00	6	4,917	0.12%
2022/09/20	1	162.50	2	161.50	161.50	-1	4,902	-0.02%
2022/09/19	0	0.00	3	160.17	159.50	-3	4,929	-0.06%
2022/09/16	4	161.38	0	0.00	160.50	4	4,974	0.08%
2022/09/15	2	164.50	1	167.00	164.00	1	5,015	0.02%
2022/09/14	2	164.00	0	0.00	165.00	2	5,091	0.04%
2022/09/13	5	167.20	1	169.00	167.00	4	5,132	0.08%
2022/09/12	0	0.00	4	168.13	168.50	-4	5,211	-0.08%
2022/09/08	4	163.50	8	164.25	163.50	-4	5,360	-0.07%
2022/09/07	8	158.50	2	159.50	158.50	6	5,372	0.11%
2022/09/06	1	161.00	6	163.08	163.50	-5	5,371	-0.09%
2022/09/05	7	162.00	1	161.00	162.00	6	5,435	0.11%
2022/09/02	1	165.00	2	167.00	166.00	-1	5,510	-0.02%
2022/09/01	1	165.47	0	0.00	164.50	1	5,499	0.02%
2022/08/31	1	168.00	1	167.50	167.50	0	5,561	0.00%
2022/08/30	1	162.00	4	167.38	168.00	-3	5,559	-0.05%
2022/08/29	5.1	160.23	1	161.50	161.00	4.1	5,496	0.07%
2022/08/26	3	166.67	4	167.63	166.50	-1	5,514	-0.02%
2022/08/25	1	166.50	2	167.75	167.00	-1	5,535	-0.02%
2022/08/24	2	164.50	1	166.00	164.00	1	5,560	0.02%
2022/08/23	4	162.38	403	162.94	166.00	-399	5,648	-7.06%	大賣/鉅額交易
2022/08/22	3	166.83	2.5	164.65	164.50	0.5	5,753	0.01%
2022/08/19	10	168.15	7	166.93	166.00	3	5,751	0.05%
2022/08/18	9	167.56	11	167.59	169.00	-2	5,698	-0.03%
2022/08/17	1	164.50	8	166.81	167.50	-7	5,659	-0.12%
2022/08/16	0	0.00	5	164.60	163.00	-5	5,586	-0.09%
2022/08/15	8	161.25	3	160.67	160.00	5	5,515	0.09%
2022/08/12	3	162.00	1	162.00	161.50	2	5,470	0.04%
2022/08/11	7.2	160.14	9	162.00	161.00	-1.8	5,467	-0.03%
2022/08/10	0.2	156.50	0	0.00	156.50	0.2	5,418	0.00%
2022/08/09	13	153.65	6	155.00	155.50	7	5,402	0.13%
2022/08/08	0	0.00	4	147.50	151.50	-4	5,417	-0.07%
2022/08/05	1.1	143.95	10.1	145.48	149.00	-9	5,544	-0.16%
2022/08/02	0.1	137.50	0	0.00	138.00	0.1	5,432	0.00%
2022/07/29	0	0.00	1	144.00	142.50	-1	5,481	-0.02%
2022/07/28	0	0.00	1	142.50	142.00	-1	5,588	-0.02%
2022/07/27	0.2	142.50	1	143.00	143.00	-0.8	5,713	-0.01%
2022/07/22	1.3	146.00	3	146.33	146.00	-1.7	5,808	-0.03%
2022/07/21	0.1	144.50	3	144.50	145.50	-2.9	5,817	-0.05%
2022/07/20	200	141.50	0	0.00	142.00	200	5,829	3.43%	大買/鉅額交易
2022/07/19	0.3	138.36	0	0.00	139.00	0.3	5,823	0.00%
2022/07/18	6	142.83	0.2	144.00	144.50	5.9	5,848	0.10%
2022/07/15	0	0.00	3	141.00	141.00	-3	5,809	-0.05%
2022/07/13	102	138.50	0	0.00	138.50	102	5,750	1.77%	大買/鉅額交易
2022/07/12	1	138.00	0	0.00	136.50	1	5,740	0.02%
2022/07/11	101	141.42	3	142.00	141.00	98	5,750	1.70%	大買/
2022/07/08	2.1	140.76	1	140.50	140.50	1.1	5,736	0.02%
2022/07/07	1	135.00	3	138.01	138.50	-2	5,719	-0.04%
2022/07/06	1.1	134.63	0	0.00	133.00	1.1	5,828	0.02%
2022/07/05	18	137.75	17	134.82	138.00	1	5,852	0.02%
2022/07/01	11	137.91	0	0.00	139.00	11	5,867	0.19%
2022/06/30	5	141.70	2	141.00	141.00	3	5,781	0.05%
2022/06/29	1	145.50	11	145.77	145.50	-10	5,775	-0.17%
2022/06/28	2	147.00	2	147.00	146.50	0	5,780	0.00%
2022/06/27	1	151.50	1	152.00	152.00	0	5,782	0.00%
2022/06/24	0	0.00	1	146.00	147.00	-1	5,751	-0.02%
2022/06/23	2	142.50	0	0.00	143.50	2	5,748	0.03%
2022/06/22	7.1	145.14	1	142.50	143.00	6.1	5,747	0.11%
2022/06/21	1.2	145.17	0	0.00	146.50	1.2	5,723	0.02%
2022/06/20	12	142.63	1	143.00	142.50	11	5,801	0.19%
2022/06/17	5.4	148.19	9	146.61	150.00	-3.6	5,724	-0.06%
2022/06/16	1.1	157.59	3	159.50	156.50	-1.9	5,598	-0.03%
2022/06/15	0	0.00	6	161.58	162.00	-6	5,656	-0.11%
2022/06/14	6	160.58	2	158.50	160.50	4	5,814	0.07%
2022/06/13	5.4	161.39	5	162.70	161.50	0.4	5,805	0.01%
2022/06/10	0	0.00	6	171.00	171.00	-6	5,781	-0.10%
2022/06/09	1	173.00	1	172.00	173.00	0	5,831	0.00%
2022/06/07	1	169.00	0	0.00	169.00	1	5,831	0.02%
2022/06/06	3	166.33	2	169.75	171.00	1	5,863	0.02%
2022/06/02	0	0.00	1	168.00	170.00	-1	5,915	-0.02%
2022/06/01	0	0.00	3	171.00	169.50	-3	6,035	-0.05%
2022/05/31	11	169.55	3	168.50	172.50	8	5,993	0.13%
2022/05/30	3	165.50	16	169.03	170.50	-13	5,949	-0.22%
2022/05/27	0	0.00	0	163.00	162.00	0	5,795	0.00%
2022/05/26	9	161.89	8	161.50	159.00	1	5,807	0.02%
2022/05/25	0.1	161.00	0.4	161.50	161.00	-0.2	5,839	0.00%
2022/05/24	0	156.83	0	0.00	156.50	0	5,923	0.00%
2022/05/23	4	163.88	1	165.00	162.50	3	5,895	0.05%
2022/05/20	0	0.00	5.1	162.61	163.50	-5.1	5,960	-0.09%
2022/05/19	1	159.00	0	0.00	162.50	1	5,962	0.02%
2022/05/18	3	164.33	3	164.83	164.50	0	5,926	0.00%
2022/05/17	2	158.76	3	161.00	163.50	-1	5,853	-0.02%
2022/05/16	25.1	159.28	22	158.03	158.50	3	5,876	0.05%
2022/05/13	6	159.25	5.3	160.91	160.50	0.7	5,791	0.01%
2022/05/12	1	153.00	1	156.00	152.00	0	5,708	0.00%
2022/05/11	11	154.05	11	155.45	155.00	0	5,794	0.00%
2022/05/10	2	149.00	3.2	152.76	155.00	-1.2	5,921	-0.02%
2022/05/09	3.1	151.82	3	152.50	151.00	0.1	6,010	0.00%
2022/05/06	6.1	154.51	1.1	155.05	156.00	5	6,134	0.08%
2022/05/05	4	156.88	4.3	158.68	157.50	-0.3	6,353	0.00%
2022/05/04	0.2	153.84	0	0.00	153.00	0.2	6,409	0.00%
2022/04/29	2	149.75	1	151.00	149.00	1	6,481	0.02%
2022/04/28	2	145.75	6	147.00	146.50	-4	6,540	-0.06%
2022/04/27	5.1	142.17	9.1	139.88	145.00	-4.1	6,504	-0.06%
2022/04/26	7	145.57	9	147.00	146.00	-2	6,482	-0.03%
2022/04/25	2.4	148.37	2	147.00	148.00	0.4	6,546	0.01%
2022/04/22	3	153.50	0	0.00	152.50	3	6,512	0.05%
2022/04/21	1	157.51	2	158.25	157.50	-1	6,574	-0.02%
2022/04/20	1	156.01	0	0.00	156.00	1	6,663	0.02%
2022/04/19	4	157.13	0	0.00	156.50	4	6,912	0.06%
2022/04/18	3	156.00	2	156.50	156.50	1	7,026	0.01%
2022/04/15	1.3	157.49	0	0.00	156.00	1.3	7,085	0.02%
2022/04/14	1	161.50	0	0.00	161.50	1	7,253	0.01%
2022/04/13	0.2	162.00	0	0.00	162.50	0.2	7,328	0.00%
2022/04/12	3.1	159.90	5	159.40	159.50	-1.9	7,483	-0.03%
2022/04/11	2	167.73	0	0.00	165.50	2	7,609	0.03%
2022/04/08	5	172.99	4	171.00	172.00	1	7,770	0.01%
2022/04/07	2	171.00	12	174.29	171.50	-10	7,741	-0.13%
2022/04/06	8.1	171.75	0.2	172.00	171.50	7.9	7,763	0.10%
2022/04/01	5.2	175.21	2	175.00	176.50	3.2	7,802	0.04%
2022/03/31	0.1	177.26	7	176.00	177.00	-6.9	7,894	-0.09%
2022/03/30	0.2	180.02	0	0.00	178.50	0.2	7,942	0.00%
2022/03/29	0.2	177.50	0	0.00	176.50	0.2	8,113	0.00%
2022/03/28	2.2	175.91	0	0.00	176.50	2.2	8,132	0.03%
2022/03/25	4.2	180.49	6	184.58	179.50	-1.8	8,152	-0.02%
2022/03/24	1	179.00	1	181.05	183.00	0	8,147	0.00%
2022/03/23	1	181.00	2	183.50	182.00	-1	8,170	-0.01%
2022/03/22	0.2	180.00	2.4	179.58	180.00	-2.2	8,237	-0.03%
2022/03/21	4.2	178.64	5	178.50	178.50	-0.8	8,264	-0.01%
2022/03/18	5	178.00	4	178.63	177.50	1	8,286	0.01%
2022/03/17	10	179.50	4	178.50	180.00	6	8,312	0.07%
2022/03/16	1	169.00	2	169.75	170.50	-1	8,352	-0.01%
2022/03/15	9.1	165.66	1	163.63	166.00	8.1	8,477	0.10%
2022/03/14	2	173.48	1	175.00	173.00	1	8,660	0.01%
2022/03/11	2	170.00	1	170.50	171.50	1	8,657	0.01%
2022/03/10	2.2	174.73	2	178.00	174.50	0.2	8,672	0.00%
2022/03/08	4.1	169.13	1.1	173.81	169.00	3.1	8,757	0.03%
2022/03/07	4.2	172.61	0	0.00	173.00	4.2	8,744	0.05%
2022/03/04	3	183.00	4	181.75	183.00	-1	8,684	-0.01%
2022/03/03	5	183.22	0	0.00	183.50	5	8,852	0.06%
2022/03/02	2	184.25	0.1	185.00	185.00	2	8,955	0.02%
2022/03/01	1	186.50	2	186.50	187.00	-1	9,107	-0.01%
2022/02/25	2	184.50	1.1	185.82	182.00	0.9	9,655	0.01%
2022/02/24	6.1	184.03	1.1	189.09	183.00	4.9	9,843	0.05%
2022/02/23	0	0.00	1.2	190.67	192.00	-1.2	10,009	-0.01%
2022/02/22	0.3	190.33	0	0.00	188.50	0.3	10,036	0.00%
2022/02/21	3	194.50	0	0.00	194.50	3	10,029	0.03%
2022/02/18	0	0.00	4	191.00	195.00	-4	10,098	-0.04%
2022/02/17	1	193.50	1	193.00	193.50	0	10,164	0.00%
2022/02/16	12	196.25	1	192.50	192.50	11	10,203	0.11%
2022/02/15	4	193.88	0	0.00	192.50	4	10,212	0.04%
2022/02/14	3.4	194.87	15	193.00	194.00	-11.6	10,191	-0.11%
2022/02/11	1.1	200.62	0	0.00	201.50	1.1	10,126	0.01%
2022/02/10	5	200.51	0.1	205.50	204.00	4.9	10,045	0.05%
2022/02/09	2	198.77	0	0.00	198.50	2	9,887	0.02%
2022/02/08	3.1	198.69	4	196.75	200.00	-0.9	9,855	-0.01%
2022/02/07	24.2	194.97	29	196.40	199.00	-4.8	9,741	-0.05%
2022/01/26	2	207.00	1	207.00	209.50	1	9,557	0.01%
2022/01/25	0	0.00	13	213.19	212.50	-13	9,569	-0.14%
2022/01/24	0	0.00	2.1	214.02	216.00	-2.1	9,677	-0.02%
2022/01/21	3	208.00	4.1	205.62	205.50	-1	9,695	-0.01%
2022/01/20	3	212.33	0.1	213.00	212.50	3	9,574	0.03%
2022/01/18	13	218.15	10	218.45	217.00	3	9,440	0.03%
2022/01/17	1.1	222.94	0	0.00	223.50	1.1	9,339	0.01%
2022/01/14	11.1	219.82	13	219.65	222.50	-1.9	9,318	-0.02%
2022/01/13	4.1	229.60	3	232.00	229.00	1.1	9,210	0.01%
2022/01/12	9	235.44	5	235.20	231.00	4	9,092	0.04%
2022/01/11	6	226.50	39	225.83	225.50	-33	8,854	-0.37%
2022/01/07	8.1	232.76	9	237.89	235.00	-0.9	8,773	-0.01%
2022/01/06	1	241.56	1	242.50	242.50	0	8,574	0.00%
2022/01/05	14	242.79	7	244.79	247.00	7	8,532	0.08%
2022/01/04	25.1	239.56	70.1	239.05	245.00	-45	8,353	-0.54%
2022/01/03	24.1	242.06	5	238.99	231.50	19	8,080	0.24%
2021/12/30	1.1	236.02	6	238.00	236.00	-5	7,912	-0.06%
2021/12/29	1	236.00	0.1	237.00	236.50	0.9	7,927	0.01%
2021/12/28	54	233.76	1.5	234.69	235.00	52.6	7,876	0.67%
2021/12/27	1.1	229.27	3	233.67	234.50	-1.9	7,835	-0.02%
2021/12/24	3.2	228.34	2	228.75	228.50	1.2	7,779	0.02%
2021/12/23	3.3	227.43	8.1	226.82	229.00	-4.8	7,737	-0.06%
2021/12/22	2	218.00	0	0.00	218.00	2	7,635	0.03%
2021/12/21	2	219.49	0	0.00	218.00	2	7,661	0.03%
2021/12/20	3	223.81	2	222.75	219.00	1	7,611	0.01%
2021/12/17	9.1	223.95	12	224.50	225.00	-2.9	7,574	-0.04%
2021/12/16	18	228.14	12.1	226.37	228.50	6	7,506	0.08%
2021/12/15	5.1	218.20	0.2	219.00	219.00	4.9	7,348	0.07%
2021/12/14	8.6	219.11	2.1	219.23	217.00	6.5	7,303	0.09%
2021/12/13	6	225.91	1	226.00	223.00	5	7,229	0.07%
2021/12/10	4	218.38	13	224.77	226.00	-9	7,126	-0.13%
2021/12/09	14	220.50	18	221.83	220.50	-4	6,926	-0.06%
2021/12/08	11.1	219.27	13.1	218.52	219.00	-2.1	6,752	-0.03%
2021/12/07	0	210.50	1	206.50	209.50	-1	6,534	-0.02%
2021/12/06	0	212.00	0	0.00	212.00	0	6,504	0.00%
2021/12/03	13	211.04	17	211.85	211.50	-4	6,549	-0.06%
2021/12/01	0	206.50	22	204.77	206.50	-22	6,555	-0.34%
2021/11/30	0	206.00	1	209.00	207.00	-1	6,532	-0.02%
2021/11/29	16.5	206.64	4.1	204.05	205.00	12.4	6,545	0.19%
2021/11/26	8	201.94	0	0.00	200.50	8	6,407	0.12%
2021/11/25	7.1	212.46	14	214.39	212.50	-6.9	6,371	-0.11%
2021/11/24	16	219.16	34.5	218.31	215.00	-18.5	6,396	-0.29%
2021/11/23	24	205.83	25	207.22	207.00	-1	5,993	-0.02%
2021/11/22	18	202.67	20.1	204.20	205.50	-2.1	5,969	-0.04%
2021/11/19	6	197.49	12	197.33	195.00	-6	5,977	-0.10%
2021/11/18	8.1	195.25	41	195.87	196.00	-32.9	6,058	-0.54%
2021/11/17	2	195.50	5	195.30	198.00	-3	6,094	-0.05%
2021/11/16	40.1	194.50	0	194.00	194.50	40.1	6,123	0.65%
2021/11/15	2	195.25	2	194.50	193.50	0	6,196	0.00%
2021/11/12	1	195.00	4.2	196.64	193.00	-3.2	6,252	-0.05%
2021/11/11	1	193.50	7	194.86	193.00	-6	6,248	-0.10%
2021/11/10	7	192.29	0	192.50	194.00	7	6,319	0.11%
2021/11/09	3	194.50	1	194.00	194.50	2	6,353	0.03%
2021/11/08	4	191.88	0	0.00	191.50	4	6,364	0.06%
2021/11/05	0	192.00	0	0.00	193.00	0	6,400	0.00%
2021/11/04	4	193.50	1	192.50	190.50	3	6,437	0.05%
2021/11/03	1.1	191.45	0	0.00	192.00	1.1	6,483	0.02%
2021/11/02	10.1	195.79	6	193.25	191.50	4.1	6,617	0.06%
2021/11/01	11	195.45	21	197.00	197.00	-10	6,518	-0.15%
2021/10/29	10	190.05	14.1	188.69	189.50	-4.1	6,392	-0.06%
2021/10/28	0	183.00	1	184.00	183.00	-1	6,313	-0.02%
2021/10/27	2	182.25	0	0.00	182.50	2	6,353	0.03%
2021/10/26	1	182.00	0	0.00	182.00	1	6,424	0.02%
2021/10/25	0	0.00	1	181.00	180.50	-1	6,532	-0.02%
2021/10/22	1	181.50	1	180.50	179.00	0	6,741	0.00%
2021/10/21	4	182.75	11	182.32	180.50	-7	6,876	-0.10%
2021/10/20	2	183.25	0	0.00	183.00	2	6,886	0.03%
2021/10/18	2	180.50	0	0.00	179.00	2	7,159	0.03%
2021/10/15	0	184.00	94	181.34	184.00	-94	7,337	-1.28%
2021/10/14	2	177.25	10	176.50	176.00	-8	7,447	-0.11%
2021/10/13	68	179.58	1	179.50	175.00	67	7,552	0.89%
2021/10/12	0	0.00	1	179.50	178.00	-1	7,673	-0.01%
2021/10/08	2	180.75	1	181.00	181.00	1	7,840	0.01%
2021/10/07	1	178.00	15	181.03	181.50	-14	8,099	-0.17%
2021/10/06	1	173.50	0	0.00	175.00	1	8,891	0.01%
2021/10/04	14	176.29	4	177.00	172.00	10	9,015	0.11%
2021/10/01	5	176.50	2	175.50	175.50	3	9,120	0.03%
2021/09/30	0	0.00	10	180.30	181.50	-10	9,188	-0.11%
2021/09/29	6	175.92	0	175.50	174.50	6	9,180	0.07%
2021/09/28	11	184.05	0	185.00	184.00	11	9,168	0.12%
2021/09/27	4	187.13	0	188.00	187.00	4	9,163	0.04%
2021/09/24	14	188.11	0	0.00	191.00	14	9,278	0.15%
2021/09/23	1	186.50	0	0.00	187.50	1	9,399	0.01%
2021/09/22	2	184.50	0	0.00	186.00	2	9,675	0.02%
2021/09/17	3	187.33	0	0.00	190.50	3	9,671	0.03%
2021/09/16	2	188.50	0	0.00	189.00	2	9,806	0.02%
2021/09/15	4	188.25	5	191.80	189.00	-1	10,108	-0.01%
2021/09/14	3	191.17	0	0.00	192.00	3	10,464	0.03%
2021/09/13	0	192.50	5	194.00	192.00	-5	10,503	-0.05%
2021/09/10	0	193.50	0	0.00	193.50	0	10,554	0.00%
2021/09/09	1	185.01	10	189.25	189.50	-9	10,705	-0.08%
2021/09/08	2	184.50	9	184.61	185.00	-7	10,742	-0.07%
2021/09/07	4	190.50	1	193.99	189.00	3	10,701	0.03%
2021/09/06	14	195.07	39	195.94	195.50	-25	10,626	-0.24%
2021/09/03	5	193.60	38	192.96	194.00	-33	10,585	-0.31%
2021/09/02	5	193.00	8	195.56	189.50	-3	10,684	-0.03%
2021/09/01	3	192.17	10	193.50	194.00	-7	10,842	-0.06%
2021/08/31	10	190.75	3	191.17	193.00	7	10,880	0.06%
2021/08/30	14	194.36	2	195.25	193.50	12	10,831	0.11%
2021/08/27	12	191.00	3	189.67	190.00	9	10,694	0.08%
2021/08/26	21	187.50	18	187.19	187.50	3	10,631	0.03%
2021/08/25	9	179.51	30	184.45	191.00	-21	10,485	-0.20%
2021/08/24	7.1	174.47	0	0.00	174.00	7.1	10,262	0.07%
2021/08/23	0	0.00	2	171.25	174.00	-2	10,224	-0.02%
2021/08/20	4	162.75	2	163.50	164.00	2	10,164	0.02%
2021/08/19	8.1	164.69	167	163.80	163.50	-158.9	10,107	-1.57%	大賣/鉅額交易
2021/08/18	3	167.84	1	169.00	173.50	2	10,062	0.02%
2021/08/17	15	165.37	1	165.00	166.00	14	10,148	0.14%
2021/08/16	1	170.00	2	173.50	172.50	-1	10,093	-0.01%
2021/08/13	16	175.44	132	173.33	172.50	-116	10,033	-1.16%	大賣/鉅額交易
2021/08/12	3	178.50	1	179.50	179.00	2	10,040	0.02%
2021/08/11	2	179.50	0	0.00	180.00	2	10,077	0.02%
2021/08/10	13	182.50	22	181.05	182.00	-9	10,147	-0.09%
2021/08/09	7	188.71	1	187.00	187.00	6	10,205	0.06%
2021/08/06	14	194.32	2	197.25	193.00	12	10,262	0.12%
2021/08/05	0	0.00	4	204.87	204.00	-4	10,235	-0.04%
2021/08/04	2	197.75	0	0.00	199.00	2	10,513	0.02%
2021/08/03	0	0.00	7	198.00	199.50	-7	10,820	-0.06%
2021/08/02	2	191.75	0	0.00	192.50	2	10,893	0.02%
2021/07/30	7	191.78	1	193.49	189.00	6	10,992	0.05%
2021/07/29	11	191.41	2	193.00	195.50	9	11,203	0.08%
2021/07/28	11	189.86	8	190.81	189.00	3	11,474	0.03%
2021/07/27	9.1	204.02	0	197.00	196.50	9.1	11,612	0.08%
2021/07/23	17	217.06	14	211.82	210.00	3	11,876	0.03%
2021/07/22	64.1	214.15	2	213.99	212.00	62	11,797	0.53%
2021/07/21	18	215.97	334	213.13	213.00	-316	11,968	-2.64%	大賣/鉅額交易
2021/07/20	65	215.71	11	211.00	209.00	54	12,128	0.45%
2021/07/19	191	215.95	3	217.33	216.00	188	12,481	1.51%	大買/鉅額交易
2021/07/16	20	213.43	18	209.86	217.00	2	12,839	0.02%
2021/07/15	3	211.50	8	214.81	213.50	-5	13,757	-0.04%
2021/07/14	17	210.79	11	212.32	210.50	6	14,389	0.04%
2021/07/13	36	214.07	85.1	214.98	215.50	-49.1	14,242	-0.34%
2021/07/12	8	199.56	5	200.30	200.50	3	13,477	0.02%
2021/07/09	0	0.00	2	197.99	196.00	-2	13,427	-0.02%
2021/07/08	9.2	197.60	4	197.75	196.00	5.2	13,477	0.04%
2021/07/07	1	194.01	10	197.20	197.00	-9	13,466	-0.07%
2021/07/06	4.4	193.73	5	192.40	192.50	-0.6	13,458	0.00%
2021/07/05	2	194.25	6.1	194.66	194.50	-4.1	13,610	-0.03%
2021/07/02	2	189.75	4.1	189.13	189.50	-2	13,814	-0.01%
2021/07/01	29.2	189.16	13	190.73	187.00	16.2	13,871	0.12%
2021/06/30	99	194.69	40.4	194.79	193.00	58.6	13,947	0.42%
2021/06/29	50	194.13	21	195.81	192.00	29	13,885	0.21%
2021/06/28	0	0.00	1	192.00	191.50	-1	13,710	-0.01%
2021/06/25	5.1	192.83	16	195.31	191.00	-10.9	13,743	-0.08%
2021/06/24	7	188.87	70	191.42	194.50	-63	13,640	-0.46%
2021/06/23	57.2	188.49	36.4	188.11	191.50	20.8	13,369	0.16%
2021/06/22	9	177.89	2	182.25	177.50	7	13,018	0.05%
2021/06/21	8.3	178.56	2	179.25	178.00	6.3	13,002	0.05%
2021/06/18	20	186.68	59	189.69	183.00	-39	12,987	-0.30%
2021/06/17	2	178.75	5.2	182.56	185.00	-3.2	12,867	-0.02%
2021/06/16	1.2	182.75	1	179.50	180.00	0.2	12,976	0.00%
2021/06/15	10	182.00	0	0.00	182.50	10	13,000	0.08%
2021/06/11	3	181.50	4	182.25	182.00	-1	13,061	-0.01%
2021/06/10	71	181.92	39.1	183.78	183.00	31.9	13,107	0.24%
2021/06/09	37	181.00	13	180.88	181.00	24	12,969	0.19%
2021/06/08	6	175.25	5	175.80	174.00	1	12,752	0.01%
2021/06/07	4	172.38	15	169.63	172.00	-11	12,733	-0.09%
2021/06/04	1.1	171.00	6	170.17	172.50	-4.9	12,735	-0.04%
2021/06/03	4.1	169.40	15	171.03	173.00	-11	12,838	-0.09%
2021/06/02	5	168.20	6	166.17	165.00	-1	12,791	-0.01%
2021/06/01	7	168.14	0	0.00	168.00	7	12,867	0.05%
2021/05/31	0.1	169.00	2	167.50	168.50	-1.9	12,884	-0.01%
2021/05/28	11	164.95	3	165.00	165.00	8	12,907	0.06%
2021/05/27	1	162.50	1	162.00	163.50	0	12,956	0.00%
2021/05/26	10	163.00	24	165.17	162.00	-14	13,006	-0.11%
2021/05/25	0	0.00	9	164.11	164.00	-9	13,006	-0.07%
2021/05/24	0	0.00	5	152.90	156.00	-5	13,123	-0.04%
2021/05/21	23	151.96	28	150.50	153.50	-5	13,256	-0.04%
2021/05/20	4	148.25	0	0.00	147.50	4	13,666	0.03%
2021/05/19	6.1	150.83	0	0.00	150.00	6.1	13,667	0.04%
2021/05/18	1	149.50	3	155.33	154.50	-2	13,701	-0.01%
2021/05/17	3.1	143.86	25	144.96	145.00	-21.9	13,815	-0.16%
2021/05/14	3	154.50	3	155.00	155.00	0	13,665	0.00%
2021/05/13	2.1	154.93	0	0.00	152.00	2.1	13,578	0.02%
2021/05/12	7	153.36	33	151.38	155.00	-26	13,449	-0.19%
2021/05/11	26	159.83	4	159.75	158.00	22	13,222	0.17%
2021/05/10	1	173.50	9	178.28	172.00	-8	13,061	-0.06%
2021/05/07	6	176.25	35	177.64	178.50	-29	13,058	-0.22%
2021/05/06	7	170.86	9	171.67	172.50	-2	13,022	-0.02%
2021/05/05	17	173.41	14	174.00	170.50	3	12,783	0.02%
2021/05/04	14	181.82	21.4	185.23	183.00	-7.4	12,559	-0.06%
2021/05/03	18	186.36	16	185.06	183.50	2	12,493	0.02%
2021/04/29	12	197.38	15	199.00	195.50	-3	12,639	-0.02%
2021/04/28	7	194.14	5	194.80	196.00	2	12,427	0.02%
2021/04/27	18	198.03	7	200.57	197.50	11	12,426	0.09%
2021/04/26	21.3	195.33	39	197.41	200.00	-17.7	12,255	-0.14%
2021/04/23	28.1	190.81	42	191.10	192.50	-13.9	12,017	-0.12%
2021/04/22	78	191.56	16	192.12	179.00	62	11,844	0.52%
2021/04/21	117	197.32	61.6	196.31	190.50	55.4	11,537	0.48%	大買/
2021/04/20	22	179.91	43	184.19	190.00	-21	10,641	-0.20%
2021/04/19	11	172.77	7	172.79	173.00	4	9,991	0.04%
2021/04/16	1	168.00	2	170.00	169.50	-1	10,055	-0.01%
2021/04/15	5	167.00	2	168.00	169.00	3	10,170	0.03%
2021/04/14	6	167.83	1.2	169.00	168.50	4.8	10,245	0.05%
2021/04/13	29	172.02	2.1	172.24	170.00	26.9	10,377	0.26%
2021/04/12	1	170.50	1	169.51	170.50	0	10,532	0.00%
2021/04/09	7	175.14	6	171.50	170.00	1	10,767	0.01%
2021/04/08	8.2	176.09	10	176.15	176.00	-1.8	10,814	-0.02%
2021/04/07	12	173.42	17	172.47	172.50	-5	10,851	-0.05%
2021/04/06	5	173.50	3	172.50	174.00	2	11,465	0.02%
2021/04/01	1	170.99	2	170.25	169.50	-1	11,433	-0.01%
2021/03/31	0	0.00	7	168.29	169.00	-7	11,478	-0.06%
2021/03/30	1.4	164.93	2	165.75	167.50	-0.6	11,564	-0.01%
2021/03/29	2	164.00	0	0.00	164.00	2	11,816	0.02%
2021/03/26	1.1	161.48	1	162.00	161.00	0.1	12,205	0.00%
2021/03/25	5	160.60	3	160.67	160.50	2	12,361	0.02%
2021/03/24	1	163.50	9	164.61	162.00	-8	12,549	-0.06%
2021/03/23	0	0.00	1	165.50	166.00	-1	12,740	-0.01%
2021/03/22	5	167.00	1	167.50	165.50	4	12,974	0.03%
2021/03/19	2.1	165.14	0	0.00	168.00	2.1	13,214	0.02%
2021/03/18	3	167.00	3.3	167.15	167.00	-0.3	13,270	0.00%
2021/03/17	3	165.33	3	169.33	165.50	0	13,845	0.00%
2021/03/16	1	167.01	6	168.08	168.50	-5	14,131	-0.04%
2021/03/15	2	165.25	0	0.00	165.50	2	14,731	0.01%
2021/03/12	3	163.50	2	163.25	164.00	1	14,975	0.01%
2021/03/11	51	161.26	2	160.50	162.50	49	15,371	0.32%
2021/03/10	1.1	154.55	7	155.71	156.00	-6	15,671	-0.04%
2021/03/09	5.2	153.63	1	154.00	153.50	4.2	16,368	0.03%
2021/03/08	7	158.86	3	160.83	157.50	4	16,950	0.02%
2021/03/05	4.1	159.79	3	161.83	160.00	1.1	18,104	0.01%
2021/03/04	5	160.10	51	160.02	160.00	-46	18,259	-0.25%
2021/03/03	6.4	163.41	2	159.25	163.50	4.4	18,387	0.02%
2021/03/02	8	168.88	6	169.25	166.50	2	18,602	0.01%
2021/02/26	6	166.17	1	167.50	167.00	5	18,790	0.03%
2021/02/25	8	172.38	12	171.00	171.00	-4	19,109	-0.02%
2021/02/24	18	175.14	11.1	175.91	170.00	6.9	19,236	0.04%
2021/02/23	6	172.08	2	172.00	172.00	4	18,979	0.02%
2021/02/22	16	175.72	43.5	175.10	175.00	-27.5	18,860	-0.15%
2021/02/19	312	166.31	15	165.03	167.00	297	18,511	1.60%	大買/鉅額交易
2021/02/18	7	162.64	10	164.90	164.00	-3	18,916	-0.02%
2021/02/17	13.2	163.77	12	163.21	161.50	1.2	18,922	0.01%
2021/02/05	9	155.94	4	155.13	155.00	5	18,760	0.03%
2021/02/04	5	153.90	6	155.17	157.00	-1	18,906	-0.01%
2021/02/03	10.1	157.65	5	156.10	155.50	5.1	19,198	0.03%
2021/02/02	4	154.25	4	156.50	158.00	0	19,247	0.00%
2021/02/01	8	146.75	13	146.54	150.00	-5	19,361	-0.03%
2021/01/29	15	155.20	6	153.00	152.00	9	19,472	0.05%
2021/01/28	6	157.08	5	157.70	157.50	1	19,406	0.01%
2021/01/27	12	162.50	4.6	162.00	162.00	7.4	19,456	0.04%
2021/01/26	13.3	165.11	11	166.64	162.00	2.3	19,440	0.01%
2021/01/25	31.2	173.79	5	175.30	170.50	26.2	19,287	0.14%
2021/01/22	11	169.59	15	169.77	172.00	-4	18,999	-0.02%
2021/01/21	10	162.10	11	160.77	160.00	-1	18,678	-0.01%
2021/01/20	6	160.17	6	158.50	159.50	0	18,700	0.00%
2021/01/19	11	163.86	2	165.00	165.00	9	18,666	0.05%
2021/01/18	24	160.94	10	157.50	163.00	14	18,622	0.08%
2021/01/15	14	162.11	11	162.32	161.00	3	18,518	0.02%
2021/01/14	4	168.00	22	168.80	167.50	-18	18,227	-0.10%
2021/01/13	18	170.14	14	169.46	169.00	4	18,092	0.02%
2021/01/12	11	169.14	4	168.88	168.50	7	17,950	0.04%
2021/01/11	32	171.75	9.4	170.66	174.00	22.6	17,810	0.13%
2021/01/08	6	169.75	38	168.79	170.00	-32	17,740	-0.18%
2021/01/07	2	170.50	1	170.50	172.00	1	17,767	0.01%
2021/01/06	6.1	168.58	11	171.23	172.50	-4.9	17,705	-0.03%
2021/01/05	20.3	171.95	15	172.17	171.00	5.3	17,446	0.03%
2021/01/04	21	179.52	16	178.66	177.50	5	17,184	0.03%
2020/12/31	10.2	176.14	9.1	177.05	177.50	1.1	16,868	0.01%
2020/12/30	23	175.17	8	174.69	175.00	15	16,663	0.09%
2020/12/29	33	174.45	24	174.42	171.00	9	16,395	0.05%
2020/12/28	4	167.13	6.1	168.51	169.00	-2.1	15,706	-0.01%
2020/12/25	10	165.40	4	166.25	167.50	6	15,544	0.04%
2020/12/24	8	168.19	6	167.00	165.00	2	15,449	0.01%
2020/12/23	40	166.50	30	167.07	168.00	10	15,348	0.07%
2020/12/22	42	166.31	40	166.13	162.50	2	15,141	0.01%
2020/12/21	11	160.59	8	162.06	160.50	3	14,756	0.02%
2020/12/18	11	163.09	12	162.92	161.50	-1	14,595	-0.01%
2020/12/17	20	167.47	7	167.07	166.50	13	14,418	0.09%
2020/12/16	8	167.38	13	167.85	170.00	-5	14,232	-0.04%
2020/12/15	9	165.44	8	168.81	163.00	1	13,968	0.01%
2020/12/14	8	169.50	9	170.39	168.50	-1	13,701	-0.01%
2020/12/11	22	171.52	24.1	169.32	168.00	-2.1	13,705	-0.01%
2020/12/10	21	168.95	20.2	169.35	168.00	0.9	13,190	0.01%
2020/12/09	26	169.42	25	171.00	172.00	1	12,823	0.01%
2020/12/08	19	158.08	11	157.86	159.00	8	12,171	0.07%
2020/12/07	11.1	157.66	16	153.19	154.50	-5	11,949	-0.04%
2020/12/04	32	158.58	12.1	160.29	160.00	20	11,594	0.17%
2020/12/03	49	156.73	52.1	157.74	160.00	-3.1	11,330	-0.03%
2020/12/02	18	151.11	46	151.36	154.00	-28	10,718	-0.26%
2020/12/01	55.1	148.21	44.2	148.19	144.50	10.9	10,250	0.11%
2020/11/30	1	143.50	11	143.14	143.50	-10	9,258	-0.11%
2020/11/27	16	130.03	12	129.83	130.50	4	9,019	0.04%
2020/11/26	18	128.31	13	128.08	129.00	5	8,867	0.06%
2020/11/25	6	124.42	4.2	124.43	122.00	1.8	8,601	0.02%
2020/11/24	8	124.63	6.1	123.62	125.00	1.9	8,371	0.02%
2020/11/23	7	118.71	17	119.12	120.00	-10	7,990	-0.13%
2020/11/20	3	117.33	0	0.00	116.50	3	7,791	0.04%
2020/11/19	0	0.00	4	116.00	117.00	-4	7,773	-0.05%
2020/11/18	11	115.95	0	116.50	116.00	11	7,765	0.14%
2020/11/17	13.1	118.18	27	119.61	115.50	-13.9	7,764	-0.18%
2020/11/16	4	115.25	9	115.06	115.00	-5	7,533	-0.07%
2020/11/12	2	113.00	10	113.70	112.50	-8	7,548	-0.11%
2020/11/11	2	112.00	8	112.44	114.00	-6	7,577	-0.08%
2020/11/10	3	107.67	12	107.88	107.50	-9	7,456	-0.12%
2020/11/09	2	109.25	7	108.71	110.00	-5	7,487	-0.07%
2020/11/06	19	107.13	31	106.79	106.00	-12	7,417	-0.16%
2020/11/05	3	103.50	3	104.50	103.50	0	7,400	0.00%
2020/11/04	3	101.67	4	103.25	103.50	-1	7,491	-0.01%
2020/11/03	1	101.00	2	100.50	101.50	-1	7,647	-0.01%
2020/11/02	0	0.00	2	99.65	99.30	-2	7,766	-0.03%
2020/10/30	1	99.90	4	99.98	99.60	-3	7,843	-0.04%
2020/10/29	2	99.50	1	100.00	99.90	1	7,870	0.01%
2020/10/28	2	101.75	0	0.00	101.50	2	7,984	0.03%
2020/10/27	0	103.50	0	0.00	104.00	0	8,025	0.00%
2020/10/26	0	0.00	2	104.50	103.00	-2	8,076	-0.02%
2020/10/23	0	0.00	14	103.00	103.00	-14	8,305	-0.17%
2020/10/22	1	102.00	4	102.63	102.00	-3	8,390	-0.04%
2020/10/20	2	101.00	1	102.00	101.00	1	8,742	0.01%
2020/10/19	1	102.00	0	0.00	102.00	1	8,987	0.01%
2020/10/16	1	101.50	3	102.50	101.00	-2	9,209	-0.02%
2020/10/15	5	102.40	12	102.58	102.50	-7	9,217	-0.08%
2020/10/14	2	99.75	2	100.50	100.50	0	9,128	0.00%
2020/10/13	0	0.00	1	98.70	99.20	-1	9,252	-0.01%
2020/10/12	0	0.00	2	98.20	98.00	-2	9,314	-0.02%
2020/10/08	2	99.30	4	98.90	98.70	-2	9,377	-0.02%
2020/10/07	1	98.30	0	0.00	99.00	1	9,472	0.01%
2020/10/06	2	98.50	3	98.50	98.50	-1	9,629	-0.01%
2020/10/05	8	98.15	0	0.00	97.90	8	9,893	0.08%
2020/09/28	5	96.94	1	97.70	96.00	4	10,438	0.04%
2020/09/25	7	95.41	2	94.80	94.40	5	10,471	0.05%
2020/09/24	5	97.88	2	97.50	97.20	3	10,491	0.03%
2020/09/23	3	99.40	2	99.10	99.90	1	10,527	0.01%
2020/09/22	1	99.00	0	98.60	98.50	1	10,541	0.01%
2020/09/21	0	0.00	1	100.50	100.00	-1	10,519	-0.01%
2020/09/18	2	102.75	11	102.27	102.00	-9	10,529	-0.09%
2020/09/17	6	103.08	3	103.00	103.00	3	10,545	0.03%
2020/09/16	13	103.88	9	104.44	103.00	4	10,542	0.04%
2020/09/15	8	102.63	4	102.50	103.00	4	10,426	0.04%
2020/09/14	3	100.67	3	100.67	100.50	0	10,339	0.00%
2020/09/11	3	100.83	3	100.50	100.50	0	10,356	0.00%
2020/09/10	0	0.00	1	101.50	100.50	-1	10,358	-0.01%
2020/09/09	3	101.00	3	101.83	102.00	0	10,349	0.00%
2020/09/08	3	100.33	3	100.00	100.50	0	10,338	0.00%
2020/09/07	4	101.38	2	101.00	100.00	2	10,388	0.02%
2020/09/04	9	100.23	18	100.56	102.50	-9	10,355	-0.09%
2020/09/03	7	98.85	6	99.27	101.00	1	10,503	0.01%
2020/09/02	6	97.65	3	97.37	97.30	3	10,847	0.03%
2020/09/01	3	95.53	1	96.30	96.80	2	10,883	0.02%
2020/08/31	1	96.10	1	97.20	96.40	0	10,959	0.00%
2020/08/28	2	96.95	1	98.20	97.40	1	11,085	0.01%
2020/08/27	0	0.00	3	98.73	98.40	-3	11,263	-0.03%
2020/08/26	1	97.50	0	0.00	97.80	1	11,264	0.01%
2020/08/25	6	97.75	2	98.10	97.50	4	11,271	0.04%
2020/08/24	0	98.00	7	97.00	98.00	-7	11,270	-0.06%
2020/08/21	1	96.30	1	97.00	97.10	0	11,267	0.00%
2020/08/20	4	96.18	16	96.29	95.60	-12	11,224	-0.11%
2020/08/19	15	102.93	24	101.13	101.50	-9	11,038	-0.08%
2020/08/18	7	104.07	6	104.25	104.00	1	11,024	0.01%
2020/08/17	3	104.67	0	0.00	104.00	3	11,026	0.03%
2020/08/14	8	102.94	3	103.00	103.50	5	10,886	0.05%
2020/08/13	5	103.40	4.1	103.10	101.00	0.9	10,794	0.01%
2020/08/12	2	103.00	2	103.50	103.00	0	10,709	0.00%
2020/08/11	13	104.00	7	104.36	102.50	6	10,656	0.06%
2020/08/10	4	102.38	7	101.64	101.50	-3	10,475	-0.03%
2020/08/07	11	103.41	8	104.75	100.00	3	10,409	0.03%
2020/08/05	6	99.98	5	99.70	99.30	1	10,260	0.01%
2020/08/04	12	98.43	13	97.67	98.90	-1	10,378	-0.01%
2020/08/03	4	97.80	0	0.00	97.00	4	10,731	0.04%
2020/07/31	7	98.31	1	98.50	98.00	6	10,755	0.06%
2020/07/30	8	96.38	1	96.40	97.80	7	10,717	0.07%
2020/07/29	1	93.90	2	93.90	94.50	-1	10,733	-0.01%
2020/07/28	15	97.77	12	95.50	94.50	3	10,724	0.03%
2020/07/27	4	95.83	1	95.70	95.30	3	10,641	0.03%
2020/07/24	3	97.80	9	98.54	96.10	-6	10,589	-0.06%
2020/07/23	38	100.86	3	100.17	100.00	35	10,450	0.33%
2020/07/22	6	107.83	11	107.73	108.00	-5	10,288	-0.05%
2020/07/21	11	105.55	31	105.24	106.00	-20	10,074	-0.20%
2020/07/20	3	103.67	0	0.00	103.50	3	9,894	0.03%
2020/07/17	0	0.00	9.7	102.74	103.00	-9.7	9,830	-0.10%
2020/07/16	3	102.00	4	103.88	102.00	-1	9,847	-0.01%
2020/07/15	1	101.50	0	0.00	101.00	1	9,773	0.01%
2020/07/14	8	103.19	6	101.67	101.50	2	9,928	0.02%
2020/07/13	1	104.50	3	105.00	104.50	-2	10,021	-0.02%
2020/07/10	32	102.73	5	102.50	102.50	27	10,149	0.27%
2020/07/09	11	105.27	46	105.72	106.00	-35	10,110	-0.35%
2020/07/08	21	102.36	15	102.83	102.50	6	9,882	0.06%
2020/07/07	12	99.58	14	99.81	99.50	-2	9,766	-0.02%
2020/07/06	14	99.71	11	100.17	100.00	3	9,890	0.03%
2020/07/03	4	96.90	3.8	97.75	97.80	0.2	10,061	0.00%
2020/07/02	0	0.00	2	96.50	97.00	-2	10,263	-0.02%
2020/07/01	4	95.50	4	95.73	95.40	0	10,373	0.00%
2020/06/30	0	0.00	5	94.64	94.90	-5	10,424	-0.05%
2020/06/24	2	94.35	3	94.77	94.00	-1	10,531	-0.01%
2020/06/23	3	93.77	2	94.15	93.90	1	10,717	0.01%
2020/06/22	10	93.94	0	0.00	93.10	10	10,897	0.09%
2020/06/19	0	0.00	2	94.05	93.90	-2	11,175	-0.02%
2020/06/18	0	0.00	3	92.00	92.10	-3	11,317	-0.03%
2020/06/17	4	92.33	2	92.65	92.40	2	11,436	0.02%
2020/06/15	6	90.68	2	91.20	90.50	4	11,968	0.03%
2020/06/12	4	89.90	1	90.40	91.50	3	12,126	0.02%
2020/06/11	2	92.75	0	0.00	91.50	2	12,253	0.02%
2020/06/10	2	95.00	5	95.14	95.40	-3	12,271	-0.02%
2020/06/09	16	95.61	19	96.36	94.20	-3	12,514	-0.02%
2020/06/08	3	96.20	10	95.85	99.00	-7	12,338	-0.06%
2020/06/05	0	0.00	3	92.37	91.80	-3	11,890	-0.03%
2020/06/04	1	91.40	2	92.00	91.60	-1	11,991	-0.01%
2020/06/03	4	91.50	0	0.00	91.40	4	12,099	0.03%
2020/06/02	0	0.00	5	90.54	91.50	-5	11,996	-0.04%
2020/06/01	0	0.00	1	89.00	89.00	-1	11,938	-0.01%
2020/05/29	19	88.12	2	88.90	87.80	17	12,059	0.14%
2020/05/28	14	88.71	2	89.60	89.10	12	12,162	0.10%
2020/05/27	1	89.10	6	89.35	88.70	-5	12,309	-0.04%
2020/05/26	6	89.72	2	89.50	89.30	4	12,437	0.03%
2020/05/25	1	87.60	2	88.25	89.20	-1	12,565	-0.01%
2020/05/22	0	0.00	1	89.60	88.30	-1	12,598	-0.01%
2020/05/21	0	0.00	0.3	89.50	89.00	-0.3	12,627	0.00%
2020/05/19	9	88.71	7	88.89	88.50	2	12,805	0.02%
2020/05/18	2	87.10	0	0.00	86.80	2	13,041	0.02%
2020/05/15	3	88.57	1	87.00	87.00	2	13,274	0.02%
2020/05/14	3	88.83	3	88.73	88.20	0	13,690	0.00%
2020/05/13	5	91.18	0	0.00	91.00	5	13,873	0.04%
2020/05/12	3	91.80	1	91.70	90.90	2	13,837	0.01%
2020/05/11	2	91.90	2	92.55	92.20	0	13,890	0.00%
2020/05/08	7	90.87	13.4	90.91	90.60	-6.4	13,690	-0.05%
2020/05/07	1	87.90	6	88.00	87.10	-5	13,381	-0.04%
2020/05/06	6	87.47	2	87.60	87.20	4	13,392	0.03%
2020/05/05	3	87.80	6	88.13	88.50	-3	13,445	-0.02%
2020/05/04	4	87.00	1	86.80	86.90	3	13,527	0.02%
2020/04/30	4	88.98	7	89.13	89.10	-3	13,575	-0.02%
2020/04/29	1	86.70	3	87.10	87.00	-2	13,527	-0.01%
2020/04/28	2	86.90	9	86.98	86.50	-7	13,593	-0.05%
2020/04/27	4	85.75	3	86.07	86.20	1	13,814	0.01%
2020/04/24	1	84.40	0	0.00	84.70	1	13,917	0.01%
2020/04/23	0	0.00	6	85.78	85.20	-6	14,143	-0.04%
2020/04/22	2	85.05	0	0.00	85.10	2	14,263	0.01%
2020/04/21	18	87.12	1	87.70	84.40	17	14,573	0.12%
2020/04/20	3	88.03	4	88.28	87.50	-1	14,549	-0.01%
2020/04/17	8	87.25	9	87.68	86.40	-1	14,507	-0.01%
2020/04/16	6	87.85	6	87.85	88.00	0	14,323	0.00%
2020/04/15	6	87.58	15	87.81	88.60	-9	14,254	-0.06%
2020/04/14	9	85.73	2	85.60	86.00	7	14,050	0.05%
2020/04/13	10	85.24	1	85.10	84.50	9	14,051	0.06%
2020/04/10	0	0.00	7	84.94	86.00	-7	14,058	-0.05%
2020/04/09	9	85.41	6	86.67	84.30	3	14,202	0.02%
2020/04/08	16	84.89	14	85.69	86.90	2	14,166	0.01%
2020/04/07	11	82.16	17	82.44	82.90	-6	13,825	-0.04%
2020/04/06	5	78.16	6	79.70	80.00	-1	13,642	-0.01%
2020/04/01	7	76.80	6	77.03	77.20	1	13,501	0.01%
2020/03/31	9	79.09	4	79.28	78.20	5	13,445	0.04%
2020/03/30	2	78.70	2	76.80	79.10	0	14,004	0.00%
2020/03/27	14	80.63	9	81.57	79.60	5	13,950	0.04%
2020/03/26	12	78.95	9	79.23	80.30	3	13,817	0.02%
2020/03/25	6	79.62	16	80.57	78.70	-10	13,737	-0.07%
2020/03/24	21	75.90	4	77.45	75.70	17	13,481	0.13%
2020/03/23	8	74.24	2	75.30	73.60	6	13,586	0.04%
2020/03/20	19	79.66	3	79.20	80.60	16	13,512	0.12%
2020/03/19	2	77.90	2	76.40	75.80	0	13,392	0.00%
2020/03/18	3	86.43	10	85.15	84.20	-7	13,093	-0.05%
2020/03/17	5	85.78	4	86.13	84.20	1	13,013	0.01%
2020/03/16	9	90.44	22	89.36	86.50	-13	12,937	-0.10%
2020/03/13	5	91.32	4	89.03	91.70	1	12,861	0.01%
2020/03/12	2	94.45	14	93.25	94.00	-12	12,576	-0.10%
2020/03/11	6	100.37	6	101.08	98.50	0	12,749	0.00%
2020/03/10	4	99.25	5	100.90	102.00	-1	13,169	-0.01%
2020/03/09	21	100.53	2	101.00	98.30	19	13,222	0.14%
2020/03/06	1	106.00	1	108.00	106.00	0	13,026	0.00%
2020/03/05	2	107.00	3	107.83	109.00	-1	12,961	-0.01%
2020/03/04	4	105.25	2	104.00	103.50	2	12,816	0.02%
2020/03/03	7	108.50	5	109.00	106.50	2	12,681	0.02%
2020/03/02	1	107.51	11	104.00	108.50	-10	12,578	-0.08%
2020/02/27	4	107.25	3.3	105.77	105.00	0.8	12,499	0.01%
2020/02/26	4	111.00	4	111.75	108.50	0	12,399	0.00%
2020/02/25	2	111.00	1	112.00	113.00	1	12,235	0.01%
2020/02/24	15	114.10	11	112.64	112.50	4	12,185	0.03%
2020/02/21	15	116.10	14	116.54	116.50	1	12,075	0.01%
2020/02/20	2	116.00	17	116.32	117.00	-15	12,027	-0.13%
2020/02/19	3	115.17	12	115.46	116.00	-9	11,823	-0.08%
2020/02/18	9	114.33	8.5	112.71	110.50	0.5	11,515	0.00%
2020/02/17	7	111.50	7	111.14	113.00	0	11,278	0.00%
2020/02/14	2	102.50	11	105.45	108.00	-9	10,837	-0.08%
2020/02/13	5	103.30	2	103.50	102.00	3	10,571	0.03%
2020/02/12	6	103.58	5	105.60	103.50	1	10,678	0.01%
2020/02/11	1.5	102.17	1	102.00	103.00	0.5	10,836	0.00%
2020/02/10	2.1	100.54	12	102.42	101.00	-9.9	10,898	-0.09%
2020/02/07	0	0.00	4	103.75	103.00	-4	10,875	-0.04%
2020/02/06	27	104.39	6	104.33	103.50	21	11,007	0.19%
2020/02/05	3	101.67	9	102.94	102.00	-6	10,999	-0.05%
2020/02/04	2	99.05	4.2	100.09	101.00	-2.2	10,844	-0.02%
2020/02/03	6	97.88	1	97.80	98.20	5	10,802	0.05%
2020/01/31	3	97.80	0	0.00	98.20	3	10,721	0.03%
2020/01/30	5	98.54	32	99.18	96.30	-27	10,834	-0.25%
2020/01/20	16	107.09	5	107.00	107.00	11	10,654	0.10%
2020/01/17	5	104.90	9	106.22	105.00	-4	10,615	-0.04%
2020/01/16	2	103.01	8	103.38	104.50	-6	10,371	-0.06%
2020/01/15	4	101.20	12	101.92	102.00	-8	10,274	-0.08%
2020/01/14	1	99.20	20	98.70	99.00	-19	10,037	-0.19%
2020/01/13	2	96.02	0	0.00	98.40	2	10,064	0.02%
2020/01/10	0	0.00	20	97.08	96.50	-20	10,379	-0.19%
2020/01/09	20	97.30	12	96.69	97.30	8	10,527	0.08%
2020/01/08	7	94.64	3	94.47	94.30	4	10,582	0.04%
2020/01/07	3	94.87	1	95.60	94.50	2	10,940	0.02%
2020/01/06	8.5	97.92	0	0.00	97.00	8.5	11,240	0.08%
2020/01/03	7	101.79	5.2	101.77	100.50	1.8	11,207	0.02%
2020/01/02	3	102.83	8	103.19	103.00	-5	11,089	-0.05%
2019/12/31	2	99.40	0	0.00	99.40	2	10,868	0.02%
2019/12/30	8	100.50	0	0.00	100.00	8	10,903	0.07%
2019/12/27	2	101.50	9	101.56	101.00	-7	10,860	-0.06%
2019/12/26	4	102.00	1	102.00	101.50	3	10,872	0.03%
2019/12/25	40.5	102.12	35	102.61	101.50	5.5	10,938	0.05%
2019/12/24	2	98.10	2	99.00	99.00	0	10,393	0.00%
2019/12/23	10	98.04	3	99.40	98.00	7	10,502	0.07%
2019/12/20	2	97.40	11	97.30	97.80	-9	10,555	-0.09%
2019/12/19	4	95.83	4	96.78	95.70	0	10,832	0.00%
2019/12/18	15	98.17	10	98.90	96.80	5	10,922	0.05%
2019/12/17	2	96.80	5	96.94	97.00	-3	10,619	-0.03%
2019/12/16	4	96.35	7	96.57	96.50	-3	10,560	-0.03%
2019/12/13	14	94.90	5	95.12	94.90	9	10,457	0.09%
2019/12/12	4	95.13	3	95.63	94.50	1	10,397	0.01%
2019/12/11	7	95.31	2	94.60	94.20	5	10,307	0.05%
2019/12/10	3	96.33	0	0.00	96.80	3	10,287	0.03%
2019/12/09	2	96.10	42	96.44	97.30	-40	10,214	-0.39%
2019/12/06	22	97.70	31	97.10	96.70	-9	10,146	-0.09%
2019/12/05	22	93.48	39	95.17	96.50	-17	9,750	-0.17%
2019/12/04	8	89.55	20	89.81	90.50	-12	9,211	-0.13%
2019/12/03	10	86.98	0	0.00	87.10	10	8,989	0.11%
2019/12/02	1	86.60	2	86.70	87.00	-1	8,999	-0.01%
2019/11/27	5	86.50	0	0.00	86.60	5	9,125	0.05%
2019/11/26	4	85.65	5	85.70	85.50	-1	9,136	-0.01%
2019/11/25	0	0.00	1	86.30	86.50	-1	9,085	-0.01%
2019/11/22	0	0.00	1	87.30	87.10	-1	9,060	-0.01%
2019/11/21	3	86.23	0	0.00	86.20	3	9,167	0.03%
2019/11/20	4	86.35	2	86.15	86.40	2	9,147	0.02%
2019/11/19	8	87.23	0	0.00	87.30	8	9,219	0.09%
2019/11/18	7	88.34	1	88.80	88.80	6	9,172	0.07%
2019/11/15	5	88.34	1	88.80	87.80	4	9,208	0.04%
2019/11/14	0	0.00	1	88.10	88.80	-1	9,296	-0.01%
2019/11/13	0	0.00	1	88.30	88.40	-1	9,314	-0.01%
2019/11/12	2	87.25	0	0.00	87.50	2	9,337	0.02%
2019/11/11	1	85.90	19	85.31	86.20	-18	9,336	-0.19%
2019/11/08	23	89.54	3	91.00	88.00	20	9,198	0.22%
2019/11/07	4	93.95	1	95.40	93.60	3	8,931	0.03%
2019/11/06	1	95.90	2	96.65	95.90	-1	8,881	-0.01%
2019/11/05	6	96.52	8	97.24	98.00	-2	8,856	-0.02%
2019/11/04	8	93.79	9	94.54	95.20	-1	8,702	-0.01%
2019/11/01	1	92.30	2	92.40	92.30	-1	8,580	-0.01%
2019/10/31	5	91.86	16	91.94	91.80	-11	8,647	-0.13%
2019/10/30	4	93.40	16	94.19	94.20	-12	8,573	-0.14%
2019/10/29	11	95.03	5	95.08	94.50	6	8,572	0.07%
2019/10/28	2	92.95	34	93.24	94.30	-32	8,454	-0.38%
2019/10/25	3	93.16	6	93.43	92.90	-3	8,395	-0.04%
2019/10/24	1	91.80	11	91.92	92.40	-10	8,285	-0.12%
2019/10/23	5	92.22	1	92.20	91.90	4	8,312	0.05%
2019/10/22	20	93.55	8	93.38	93.10	12	8,303	0.14%
2019/10/21	5	92.50	44	91.33	92.90	-39	8,247	-0.47%
2019/10/18	50	93.55	8	93.06	91.20	42	8,137	0.52%
2019/10/17	11	90.55	8	90.83	91.10	3	7,788	0.04%
2019/10/16	31	90.71	3	89.63	89.00	28	7,667	0.37%
2019/10/15	37	90.34	10	90.11	89.20	27	7,584	0.36%
2019/10/14	5	88.40	6	89.27	89.30	-1	7,306	-0.01%
2019/10/09	3	83.40	0	0.00	83.50	3	6,965	0.04%
2019/10/08	171	84.00	174	84.54	83.80	-3	7,069	-0.04%	大買/大賣/
2019/10/07	0	0.00	10	84.42	84.40	-10	7,055	-0.14%
2019/10/04	2	85.75	0	0.00	85.00	2	7,053	0.03%
2019/10/03	4	85.20	6	85.95	86.20	-2	7,094	-0.03%
2019/10/02	5	84.80	2	85.35	85.40	3	7,068	0.04%
2019/10/01	0	0.00	7	84.26	85.50	-7	7,054	-0.10%
2019/09/27	2	82.55	2	83.75	82.20	0	6,981	0.00%
2019/09/26	1	82.80	13	84.51	82.70	-12	7,004	-0.17%
2019/09/25	1	83.90	6	84.20	83.90	-5	7,102	-0.07%
2019/09/24	6	83.92	17	84.07	83.70	-11	7,306	-0.15%
2019/09/23	1	79.70	4	80.25	81.20	-3	7,012	-0.04%
2019/09/20	3	77.67	2	77.60	78.50	1	7,226	0.01%
2019/09/19	3	77.00	1	77.10	76.90	2	7,288	0.03%
2019/09/18	2	77.30	0	0.00	76.30	2	7,461	0.03%
2019/09/17	2	77.30	0	0.00	76.80	2	7,502	0.03%
2019/09/16	1	76.70	0	0.00	76.70	1	7,591	0.01%
2019/09/12	1	76.50	1	77.00	77.20	0	7,719	0.00%
2019/09/11	6	74.63	4	75.50	74.30	2	7,775	0.03%
2019/09/10	9	76.19	0	0.00	75.00	9	7,927	0.11%
2019/09/09	24	76.13	7	76.40	75.80	17	8,214	0.21%
2019/09/06	0	0.00	2	76.10	76.20	-2	8,568	-0.02%
2019/09/05	3	76.07	1	76.60	76.00	2	8,781	0.02%
2019/09/04	7	76.20	0	0.00	76.20	7	9,001	0.08%
2019/09/03	1	76.00	2	76.20	76.60	-1	9,084	-0.01%
2019/08/29	5	73.00	0	0.00	74.60	5	9,377	0.05%
2019/08/28	21	74.00	0	0.00	73.50	21	9,430	0.22%
2019/08/26	23	74.37	0	0.00	74.10	23	9,586	0.24%
2019/08/22	2	79.30	0	0.00	77.90	2	9,722	0.02%
2019/08/21	5	79.76	1	79.50	79.30	4	9,935	0.04%
2019/08/20	14	80.98	0	0.00	80.10	14	10,200	0.14%
2019/08/16	1	78.50	1	78.50	78.00	0	10,583	0.00%
2019/08/15	2	78.35	1	79.00	77.60	1	10,991	0.01%
2019/08/14	10	81.66	8	81.05	80.90	2	11,107	0.02%
2019/08/12	1	80.70	3	81.10	81.50	-2	11,962	-0.02%
2019/08/07	1	79.80	0	0.00	80.50	1	12,557	0.01%
2019/08/06	2	79.90	0	0.00	82.30	2	13,207	0.02%
2019/08/05	0	0.00	1.1	81.61	80.50	-1.1	13,657	-0.01%
2019/08/02	2	83.00	2	83.60	81.60	0	14,366	0.00%
2019/08/01	1	85.50	1	85.80	85.50	0	14,369	0.00%
2019/07/31	5	83.10	1	86.00	86.00	4	14,460	0.03%
2019/07/30	2	84.30	3	84.17	83.50	-1	14,407	-0.01%
2019/07/29	4	87.08	2	86.30	86.30	2	14,303	0.01%
2019/07/26	4	87.80	2	87.90	88.00	2	14,319	0.01%
2019/07/25	4	88.08	3.1	87.74	88.40	1	14,315	0.01%
2019/07/24	15	87.23	3	87.70	86.90	12	14,296	0.08%
2019/07/23	4	86.30	1	87.20	86.90	3	14,345	0.02%
2019/07/22	1	88.60	8	88.05	88.10	-7	14,336	-0.05%
2019/07/19	2	88.05	0	0.00	88.00	2	14,327	0.01%
2019/07/18	4	88.05	10	89.00	86.80	-6	14,457	-0.04%
2019/07/17	0	0.00	6	90.13	89.90	-6	14,406	-0.04%
2019/07/16	14	91.06	5.4	90.10	90.40	8.6	14,443	0.06%
2019/07/15	11	89.07	1	89.50	89.90	10	14,399	0.07%
2019/07/12	9	88.60	3	87.97	87.90	6	14,471	0.04%
2019/07/11	3	87.33	1	88.10	87.30	2	14,373	0.01%
2019/07/10	4	86.38	0	0.00	86.70	4	14,320	0.03%
2019/07/09	0	0.00	2	86.20	85.70	-2	14,289	-0.01%
2019/07/08	0	0.00	5	87.98	87.50	-5	14,264	-0.04%
2019/07/05	0	0.00	3	86.60	87.30	-3	14,345	-0.02%
2019/07/04	5.1	86.27	5	86.00	85.80	0.1	14,340	0.00%
2019/07/03	5	86.06	72	85.99	85.90	-67	14,760	-0.45%
2019/07/02	4	86.85	7	87.27	87.60	-3	14,660	-0.02%
2019/07/01	8	84.93	18	84.67	85.90	-10	14,475	-0.07%
2019/06/28	3	80.80	6	81.13	81.60	-3	14,182	-0.02%
2019/06/27	2	79.40	4	80.15	80.50	-2	14,223	-0.01%
2019/06/26	7	79.61	16	79.82	81.40	-9	13,871	-0.06%
2019/06/25	13	82.53	1	81.80	80.40	12	13,831	0.09%
2019/06/24	0	0.00	2	82.40	83.00	-2	13,652	-0.01%
2019/06/21	18	81.60	3	82.47	81.60	15	13,619	0.11%
2019/06/20	3	83.10	13	83.05	82.70	-10	13,550	-0.07%
2019/06/19	1	82.20	14	82.15	82.50	-13	13,490	-0.10%
2019/06/18	51	83.25	47	81.82	81.70	4	13,372	0.03%
2019/06/17	68	83.62	64	83.93	84.20	4	13,326	0.03%
2019/06/14	2.5	82.70	2	82.45	82.10	0.5	13,108	0.00%
2019/06/13	3	79.13	30	80.52	81.50	-27	12,776	-0.21%
2019/06/12	5	79.34	14	80.43	78.80	-9	12,622	-0.07%
2019/06/11	6	78.15	5	78.70	78.60	1	12,490	0.01%
2019/06/10	1	76.00	1	76.50	76.80	0	12,428	0.00%
2019/06/06	25	75.54	11	76.40	74.50	14	12,369	0.11%
2019/06/05	31	78.99	30	77.90	77.90	1	12,215	0.01%
2019/06/04	4	77.78	6	77.98	78.20	-2	12,311	-0.02%
2019/06/03	1	77.60	0	0.00	77.50	1	12,334	0.01%
2019/05/31	6	77.50	6.1	78.13	78.90	-0.1	12,294	0.00%
2019/05/30	31	77.65	11	77.32	77.30	20	12,162	0.16%
2019/05/29	3	76.60	2	76.80	77.20	1	12,097	0.01%
2019/05/28	17	79.00	3	79.63	78.20	14	12,127	0.12%
2019/05/27	14	81.48	44	82.93	81.10	-30	12,125	-0.25%
2019/05/24	1	80.80	6	81.38	80.90	-5	11,956	-0.04%
2019/05/23	11	79.38	7	79.41	81.20	4	11,812	0.03%
2019/05/22	5	80.60	24	80.83	79.10	-19	11,547	-0.16%
2019/05/21	29	77.44	31	77.55	78.90	-2	11,219	-0.02%
2019/05/20	13	78.82	6	77.77	77.00	7	11,084	0.06%
2019/05/17	42	81.17	23	80.28	80.10	19	10,837	0.18%
2019/05/16	53	77.65	3	78.07	78.10	50	10,412	0.48%
2019/05/15	23	78.95	3	79.20	78.10	20	10,471	0.19%
2019/05/14	10	77.68	28	78.93	78.00	-18	10,559	-0.17%
2019/05/13	5	73.10	17	73.46	75.70	-12	10,001	-0.12%
2019/05/10	6	72.62	32	72.50	72.80	-26	9,585	-0.27%
2019/05/09	7	69.36	4	69.35	68.20	3	8,933	0.03%
2019/05/08	0	0.00	3	68.97	69.30	-3	8,874	-0.03%
2019/05/07	1	67.70	3	68.13	67.70	-2	8,904	-0.02%
2019/05/06	3	66.93	2	66.80	67.30	1	9,224	0.01%
2019/05/03	0	0.00	3	68.57	68.20	-3	9,229	-0.03%
2019/05/02	1	67.01	1	67.30	67.30	0	9,228	0.00%
2019/04/30	4	65.60	7	66.73	66.80	-3	9,352	-0.03%
2019/04/29	5	67.58	7	66.99	67.00	-2	9,419	-0.02%
2019/04/26	4	69.70	4	70.18	69.50	0	9,474	0.00%
2019/04/25	1	71.39	2	71.70	71.20	-1	9,531	-0.01%
2019/04/24	11	71.31	9	71.19	70.30	2	9,697	0.02%
2019/04/23	1	69.40	1	70.20	70.00	0	9,679	0.00%
2019/04/22	2	71.50	0	0.00	70.50	2	9,950	0.02%
2019/04/19	0	70.60	23	69.80	70.60	-23	9,991	-0.23%
2019/04/18	0	0.00	5	71.06	68.60	-5	10,232	-0.05%
2019/04/17	5	69.80	1	69.80	69.10	4	10,246	0.04%
2019/04/15	0	0.00	1	68.50	68.30	-1	10,465	-0.01%
2019/04/12	6	67.97	10	67.70	67.70	-4	10,741	-0.04%
2019/04/11	49	70.08	5	71.70	68.80	44	10,854	0.41%
2019/04/10	22	71.62	10	71.40	71.40	12	10,908	0.11%
2019/04/09	8	72.34	8	72.69	71.80	0	10,984	0.00%
2019/04/08	3	68.50	0	0.00	68.60	3	10,831	0.03%
2019/04/03	8	67.68	0	0.00	67.80	8	10,997	0.07%
2019/04/02	1	68.50	0	0.00	68.40	1	11,241	0.01%
2019/04/01	5	68.64	2	69.85	68.20	3	11,713	0.03%
2019/03/28	1	67.90	0	0.00	66.60	1	12,023	0.01%
2019/03/25	1	66.80	0	0.00	66.60	1	12,950	0.01%
2019/03/21	1	68.10	1	68.30	68.40	0	13,349	0.00%
2019/03/20	2	67.80	70	67.65	67.80	-68	13,583	-0.50%
2019/03/19	1	66.30	0	0.00	66.80	1	13,849	0.01%
2019/03/15	4	64.88	3	65.13	64.80	1	14,310	0.01%
2019/03/14	3	64.90	0	0.00	64.30	3	14,582	0.02%
2019/03/12	1	67.20	1	66.60	66.00	0	15,052	0.00%
2019/03/08	17	65.46	3	65.80	65.10	14	15,954	0.09%
2019/03/07	0	0.00	1	69.60	67.90	-1	16,140	-0.01%
2019/03/06	0	0.00	1	70.80	70.30	-1	16,581	-0.01%
2019/03/05	4	70.40	3	70.83	70.60	1	17,126	0.01%
2019/02/27	1	71.50	2	71.15	71.40	-1	17,569	-0.01%
2019/02/26	32	72.19	41	72.12	72.60	-9	17,810	-0.05%
2019/02/25	12	68.97	11	69.85	69.80	1	17,952	0.01%
2019/02/22	1	72.30	10	70.10	70.10	-9	18,343	-0.05%
2019/02/21	11	71.14	1	70.50	71.20	10	18,311	0.05%
2019/02/20	65	72.98	64	71.53	71.10	1	18,314	0.01%
2019/02/19	6	71.57	2	71.75	72.00	4	18,362	0.02%
2019/02/18	2	70.90	2	71.55	70.80	0	18,472	0.00%
2019/02/15	11	72.84	15	71.58	70.50	-4	18,677	-0.02%
2019/02/14	3	73.83	0	0.00	72.80	3	18,739	0.02%
2019/02/13	122	71.89	133	72.91	74.30	-11	18,546	-0.06%	大買/大賣/
2019/02/12	0	0.00	3	67.70	67.60	-3	18,191	-0.02%
2019/02/11	0	0.00	2	65.50	65.60	-2	18,539	-0.01%
2019/01/30	7	65.47	2	66.00	64.50	5	18,765	0.03%
2019/01/29	0	0.00	1	64.90	65.20	-1	18,788	-0.01%
2019/01/28	0	0.00	3	65.80	65.50	-3	18,875	-0.02%
2019/01/25	2	64.70	3	65.37	64.40	-1	19,217	-0.01%
2019/01/24	8	63.00	0	0.00	62.50	8	19,111	0.04%
2019/01/22	10	63.50	1	64.10	62.00	9	19,326	0.05%
2019/01/21	2	64.30	1	63.60	63.70	1	19,436	0.01%
2019/01/18	1	63.90	1	63.80	64.30	0	19,565	0.00%
2019/01/17	0	0.00	3	64.27	63.60	-3	19,619	-0.02%
2019/01/16	0	0.00	2	64.00	64.90	-2	19,722	-0.01%
2019/01/14	33	60.64	32	61.11	61.40	1	19,557	0.01%
2019/01/11	4	64.03	1	64.10	63.30	3	19,391	0.02%
2019/01/10	7	64.70	3	65.63	64.00	4	19,377	0.02%
2019/01/09	3	63.23	13	63.09	62.60	-10	19,169	-0.05%
2019/01/08	10	62.40	0	0.00	62.50	10	19,230	0.05%
2019/01/07	0	0.00	3	63.60	63.20	-3	19,279	-0.02%
2019/01/04	4	59.55	3	61.50	62.90	1	19,258	0.01%
2019/01/03	12	62.83	12	62.68	61.60	0	19,106	0.00%
2019/01/02	2	62.95	3	62.47	62.80	-1	19,093	-0.01%
2018/12/27	3	61.10	2	61.05	61.20	1	19,189	0.01%
2018/12/26	2	61.50	1	59.50	58.50	1	18,918	0.01%
2018/12/24	13	59.22	12	60.70	60.00	1	18,659	0.01%
2018/12/21	2	61.15	3	61.57	63.40	-1	18,292	-0.01%
2018/12/20	7	63.91	0	0.00	61.70	7	18,034	0.04%
2018/12/19	1	68.70	0	0.00	68.50	1	17,677	0.01%
2018/12/18	5	71.30	55	69.76	70.00	-50	18,106	-0.28%
2018/12/17	60	70.78	6	70.72	71.00	54	18,198	0.30%
2018/12/14	2	67.85	5	67.58	69.20	-3	18,092	-0.02%
2018/12/13	18	70.28	18	69.54	69.80	0	17,965	0.00%
2018/12/12	6	70.33	5	70.72	69.30	1	17,838	0.01%
2018/12/11	24	70.00	23	69.10	68.60	1	17,780	0.01%
2018/12/10	4	70.28	2	71.10	69.60	2	17,754	0.01%
2018/12/07	4	74.35	0	0.00	72.70	4	17,516	0.02%
2018/12/06	4	73.95	5	72.64	74.10	-1	17,515	-0.01%
2018/12/05	4	78.75	23	78.20	78.00	-19	17,395	-0.11%
2018/12/04	21	83.54	12	83.39	82.10	9	17,367	0.05%
2018/12/03	218	87.56	205	85.56	85.20	13	17,253	0.08%	大買/大賣/
2018/11/30	13	84.59	3	84.33	84.50	10	16,574	0.06%
2018/11/29	32	84.82	36	84.29	85.80	-4	16,135	-0.02%
2018/11/28	6	79.58	31	77.90	79.90	-25	15,623	-0.16%
2018/11/27	24	75.68	5	75.58	76.00	19	15,145	0.13%
2018/11/26	65	74.04	65	74.45	73.50	0	14,850	0.00%
2018/11/23	6	73.75	14	74.41	72.00	-8	14,732	-0.05%
2018/11/22	18	74.31	2	73.85	72.80	16	14,384	0.11%
2018/11/21	10	73.90	21	74.48	77.50	-11	13,991	-0.08%
2018/11/20	0	0.00	15	70.50	70.50	-15	13,555	-0.11%
2018/11/16	0	0.00	1	71.50	69.00	-1	13,591	-0.01%
2018/11/15	5	68.56	8	69.25	70.00	-3	13,639	-0.02%
2018/11/14	5	69.48	2	68.70	68.00	3	13,554	0.02%
2018/11/13	1	69.90	0	0.00	71.50	1	13,511	0.01%
2018/11/12	3	66.73	3	67.40	69.00	0	13,388	0.00%
2018/11/09	0	0.00	1	68.00	67.50	-1	13,312	-0.01%
2018/11/08	11	70.88	23	68.38	66.20	-12	13,209	-0.09%
2018/11/07	2	65.65	5	65.90	69.80	-3	12,822	-0.02%
2018/11/06	4	64.60	5	64.54	63.50	-1	12,780	-0.01%
2018/11/05	1	66.00	1	66.60	67.40	0	12,809	0.00%
2018/11/02	19	66.51	18	65.66	66.40	1	12,814	0.01%
2018/11/01	12	62.58	14	62.60	63.30	-2	12,502	-0.02%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	3	51.23	5	51.68	52.40	-2	12,483	-0.02%
2018/10/29	27	50.67	27	51.60	51.80	0	12,405	0.00%
2018/10/26	5	50.71	1	52.00	47.10	4	12,467	0.03%
2018/10/25	8	51.93	9	51.64	50.40	-1	12,546	-0.01%
2018/10/24	10	56.73	10	57.02	56.00	0	12,412	0.00%
2018/10/23	7	60.21	3	58.97	58.30	4	12,263	0.03%
2018/10/22	0	0.00	2	62.20	61.90	-2	12,230	-0.02%
2018/10/19	5	62.02	1	61.60	61.80	4	12,158	0.03%
2018/10/18	23	66.32	23	66.05	65.30	0	12,057	0.00%
2018/10/17	0	0.00	2	64.85	65.20	-2	11,952	-0.02%
2018/10/16	13	64.95	13	64.68	64.00	0	11,921	0.00%
2018/10/15	18	64.11	5	63.62	63.10	13	11,781	0.11%
2018/10/12	17	63.53	5	64.54	64.10	12	11,722	0.10%
2018/10/11	6	64.17	0	0.00	63.50	6	11,552	0.05%
2018/10/09	2	70.20	7	70.64	70.50	-5	11,443	-0.04%
2018/10/08	18	68.70	11	68.58	68.00	7	11,287	0.06%
2018/10/05	5	70.92	2	70.70	70.00	3	11,098	0.03%
2018/10/04	9	75.41	10	75.12	75.80	-1	10,937	-0.01%
2018/10/03	4	76.13	3.1	78.01	74.90	0.9	10,944	0.01%
2018/10/02	0	0.00	9	79.30	78.50	-9	10,874	-0.08%
2018/10/01	14	79.54	15	79.63	79.90	-1	10,996	-0.01%
2018/09/28	6	78.48	4	78.85	78.40	2	11,180	0.02%
2018/09/27	12	77.90	4	77.40	77.30	8	11,181	0.07%
2018/09/26	9	77.38	9	78.63	79.50	0	11,262	0.00%
2018/09/25	51	83.13	35	81.13	78.10	16	11,179	0.14%
2018/09/21	11	79.55	43	81.08	81.50	-32	10,708	-0.30%
2018/09/20	6	75.03	8	75.04	74.60	-2	10,431	-0.02%
2018/09/19	15	76.27	5	75.16	74.30	10	10,444	0.10%
2018/09/18	1	72.00	0	0.00	73.90	1	10,448	0.01%
2018/09/17	3	73.80	10	73.96	74.70	-7	10,570	-0.07%
2018/09/14	1	66.80	1	70.50	72.10	0	10,320	0.00%
2018/09/13	0	0.00	25	66.24	65.60	-25	10,254	-0.24%
2018/09/12	19	66.34	5	67.80	64.40	14	10,255	0.14%
2018/09/11	33	68.88	47	70.10	69.50	-14	10,055	-0.14%
2018/09/10	17	69.83	4	73.00	69.50	13	9,872	0.13%
2018/09/07	56	82.07	62	79.80	77.20	-6	9,740	-0.06%
2018/09/05	13	84.50	0	0.00	84.30	13	9,854	0.13%
2018/09/03	0	0.00	2	86.10	83.80	-2	10,218	-0.02%
2018/08/31	0	0.00	1	86.40	88.00	-1	10,583	-0.01%
2018/08/30	22	88.31	0	0.00	87.50	22	10,763	0.20%
2018/08/29	0	0.00	3	87.27	87.40	-3	11,085	-0.03%
2018/08/28	11	87.89	2	87.55	87.40	9	11,507	0.08%
2018/08/27	2	86.85	6	87.07	88.20	-4	11,612	-0.03%
2018/08/24	0	0.00	2	83.65	84.50	-2	11,737	-0.02%
2018/08/23	3	86.57	4	86.18	85.20	-1	12,123	-0.01%
2018/08/22	10	84.10	10	85.57	87.30	0	12,328	0.00%
2018/08/21	7	86.47	7	85.61	86.60	0	12,292	0.00%
2018/08/20	28	84.69	36	83.22	84.20	-8	12,374	-0.06%
2018/08/17	2	92.00	6	91.07	90.20	-4	12,304	-0.03%
2018/08/16	3	90.00	5	89.74	92.80	-2	12,390	-0.02%
2018/08/15	8	90.29	39	90.01	90.30	-31	12,514	-0.25%
2018/08/14	12	90.06	14	90.94	91.50	-2	12,602	-0.02%
2018/08/13	22	86.92	22	87.00	88.40	0	12,638	0.00%
2018/08/10	1	93.00	3	93.17	93.00	-2	12,649	-0.02%
2018/08/09	2	97.10	6	96.77	96.10	-4	12,911	-0.03%
2018/08/08	12	99.05	1	97.80	95.60	11	13,595	0.08%
2018/08/07	41	102.22	3	100.67	102.50	38	13,996	0.27%
2018/08/06	0	0.00	4	98.13	99.50	-4	14,580	-0.03%
2018/08/03	6	93.40	7	94.16	97.00	-1	15,125	-0.01%
2018/08/02	9	93.47	6	93.00	92.00	3	15,089	0.02%
2018/08/01	18	99.64	4	98.65	99.20	14	15,010	0.09%
2018/07/31	0	0.00	5	106.30	105.00	-5	15,036	-0.03%
2018/07/30	4	107.38	4	107.75	107.00	0	15,173	0.00%
2018/07/27	0	0.00	1	112.00	113.00	-1	15,325	-0.01%
2018/07/26	40	112.31	0	0.00	110.00	40	15,574	0.26%
2018/07/24	0	0.00	2	111.00	112.00	-2	15,928	-0.01%
2018/07/23	1	107.00	1	110.00	108.00	0	16,091	0.00%
2018/07/20	4	112.38	1	115.00	115.00	3	16,295	0.02%
2018/07/19	0	0.00	1	116.00	115.50	-1	16,418	-0.01%
2018/07/18	3	116.67	3	114.00	109.50	0	16,549	0.00%
2018/07/16	4	115.75	2	116.50	116.50	2	16,937	0.01%
2018/07/13	4	116.75	6	116.75	114.50	-2	17,483	-0.01%
2018/07/12	11	115.36	11	114.77	116.00	0	17,768	0.00%
2018/07/11	2	112.00	2	113.75	113.00	0	18,121	0.00%
2018/07/10	1	116.00	1	115.50	115.00	0	18,706	0.00%
2018/07/09	1	115.00	2	115.00	114.00	-1	19,373	-0.01%
2018/07/06	1	110.50	7	111.64	117.50	-6	19,510	-0.03%
2018/07/05	2	110.50	5.4	109.03	107.00	-3.4	19,568	-0.02%
2018/07/04	12	108.17	7	107.71	107.00	5	19,769	0.03%
2018/07/03	1	116.50	2	117.50	115.50	-1	20,025	0.00%
2018/07/02	6	117.08	4	117.88	115.50	2	20,029	0.01%
2018/06/29	1	122.00	7	123.07	123.00	-6	19,974	-0.03%
2018/06/28	12	126.17	2	125.00	123.00	10	20,003	0.05%
2018/06/27	3	124.17	74	123.17	128.00	-71	20,283	-0.35%
2018/06/26	16	127.34	19	127.87	125.00	-3	20,572	-0.01%
2018/06/25	21	123.48	18	123.19	127.00	3	20,422	0.01%
2018/06/22	9	125.67	10	125.15	124.00	-1	20,571	0.00%
2018/06/21	8	127.88	9	127.44	129.00	-1	20,592	0.00%
2018/06/20	5	122.00	10	123.10	123.00	-5	20,819	-0.02%
2018/06/19	3	125.00	2	125.50	124.00	1	21,083	0.00%
2018/06/15	3	126.17	4	127.38	128.00	-1	21,343	0.00%
2018/06/14	7	125.57	38	125.42	127.50	-31	21,757	-0.14%
2018/06/13	11	125.68	121	125.90	127.50	-110	22,584	-0.49%	大賣/鉅額交易
2018/06/12	14	129.04	6	128.33	128.00	8	22,755	0.04%
2018/06/11	1	122.00	78	122.84	125.50	-77	22,574	-0.34%
2018/06/08	44	118.32	303	117.28	120.50	-259	22,440	-1.15%	大賣/鉅額交易
2018/06/07	5	125.20	99	125.26	125.00	-94	22,077	-0.43%
2018/06/06	19	122.45	30	125.27	128.00	-11	22,058	-0.05%
2018/06/05	55	130.95	7	131.29	122.50	48	21,956	0.22%
2018/06/04	5	136.40	10	136.05	136.00	-5	21,514	-0.02%
2018/06/01	9	139.11	120.1	140.25	137.00	-111.1	21,474	-0.52%	大賣/鉅額交易
2018/05/31	22	145.25	32	144.11	141.00	-10	21,435	-0.05%
2018/05/30	36	144.72	53	143.36	143.00	-17	20,992	-0.08%
2018/05/29	35	145.14	34	144.12	143.00	1	20,769	0.00%
2018/05/28	37	143.42	42.2	142.84	142.00	-5.2	20,607	-0.03%
2018/05/25	5	139.40	4	140.38	140.00	1	20,488	0.00%
2018/05/24	11	136.28	5	138.00	138.00	6	20,424	0.03%
2018/05/23	3	140.17	18	137.81	137.00	-15	20,377	-0.07%
2018/05/22	4	137.50	2.1	136.03	136.50	1.9	20,225	0.01%
2018/05/21	4	139.75	2	140.50	141.00	2	20,225	0.01%
2018/05/18	15	138.57	10	138.25	139.00	5	20,217	0.02%
2018/05/17	16	139.16	13	140.62	136.50	3	20,166	0.01%
2018/05/16	46	147.37	54	144.61	141.50	-8	20,054	-0.04%
2018/05/15	76	146.76	14	143.57	141.00	62	19,651	0.32%
2018/05/14	42	145.92	72.1	147.58	151.00	-30.1	19,438	-0.15%
2018/05/11	68	140.79	77	139.04	137.50	-9	18,840	-0.05%
2018/05/10	44	133.66	4	133.63	135.50	40	18,366	0.22%
2018/05/09	5	131.30	1	134.00	131.00	4	18,655	0.02%
2018/05/08	11	134.40	10	132.95	132.00	1	18,633	0.01%
2018/05/07	5	130.80	7	131.29	131.00	-2	18,638	-0.01%
2018/05/04	32	127.48	69	126.70	127.00	-37	18,647	-0.20%
2018/05/03	9	135.28	29	133.28	130.50	-20	19,036	-0.11%
2018/05/02	8	133.75	20	134.70	134.50	-12	19,101	-0.06%
2018/04/30	0	0.00	72	131.08	129.00	-72	19,276	-0.37%
2018/04/27	17	133.56	17	131.82	131.00	0	19,738	0.00%
2018/04/26	3	128.00	5	128.20	128.50	-2	20,196	-0.01%
2018/04/25	11	122.23	39	122.69	124.00	-28	20,437	-0.14%
2018/04/24	27	121.70	25	120.80	120.50	2	20,453	0.01%
2018/04/23	11	134.09	4	133.00	128.00	7	20,274	0.03%
2018/04/20	49	134.49	8	136.25	133.00	41	20,187	0.20%
2018/04/19	10	137.75	38	138.70	138.50	-28	19,928	-0.14%
2018/04/18	36	130.92	25	131.54	133.00	11	19,375	0.06%
2018/04/17	25	132.88	15	135.00	127.50	10	19,068	0.05%
2018/04/16	36	132.69	13.2	133.83	139.00	22.8	18,751	0.12%
2018/04/13	52	126.40	27	127.30	130.00	25	18,183	0.14%
2018/04/12	1	114.50	34	118.40	120.00	-33	17,461	-0.19%
2018/04/11	30	118.85	31	118.90	116.50	-1	17,297	-0.01%
2018/04/10	44	116.74	17	116.88	115.50	27	17,082	0.16%
2018/04/09	63	109.95	73	110.33	115.50	-10	17,027	-0.06%
2018/04/03	8	105.50	10.4	106.77	105.50	-2.4	16,574	-0.01%
2018/04/02	24	106.40	14.1	105.82	105.00	10	16,475	0.06%
2018/03/31	19	106.74	20	106.63	106.50	-1	16,428	-0.01%
2018/03/30	50	109.64	54	109.13	107.50	-4	16,426	-0.02%
2018/03/29	62	109.03	116	108.57	107.50	-54	16,147	-0.33%	大賣/
2018/03/28	5	102.20	5	102.40	102.00	0	15,663	0.00%
2018/03/27	38	103.36	22	104.57	104.50	16	15,543	0.10%
2018/03/26	35	100.47	18	100.49	100.50	17	15,389	0.11%
2018/03/23	83	101.16	43	100.40	99.10	40	15,300	0.26%
2018/03/22	66	109.67	182	109.18	105.50	-116	14,998	-0.77%	大賣/鉅額交易
2018/03/21	114	107.86	2	109.25	107.00	112	14,641	0.76%	大買/鉅額交易
2018/03/20	59	107.24	14	108.64	111.00	45	14,362	0.31%
2018/03/19	99	106.20	243.1	104.51	105.50	-144.1	13,950	-1.03%	大賣/鉅額交易
2018/03/16	20.1	99.15	34	98.81	98.80	-13.9	13,064	-0.11%
2018/03/15	2	95.90	1	95.90	96.10	1	12,772	0.01%
2018/03/14	6	94.93	13	95.27	95.80	-7	12,853	-0.05%
2018/03/13	55	98.21	13	97.71	97.20	42	13,013	0.32%
2018/03/12	12	97.97	17	97.95	97.30	-5	13,020	-0.04%
2018/03/09	22	95.36	25	95.63	95.60	-3	12,930	-0.02%
2018/03/08	2	91.80	6	92.23	91.80	-4	12,835	-0.03%
2018/03/07	16	91.34	15	90.93	90.90	1	12,893	0.01%
2018/03/06	14	90.72	9	91.20	91.50	5	13,000	0.04%
2018/03/05	9	88.50	8	88.14	87.50	1	13,032	0.01%
2018/03/02	2	88.00	21	88.30	88.90	-19	13,097	-0.15%
2018/03/01	21	89.07	1	89.00	89.10	20	13,126	0.15%
2018/02/27	0	0.00	14	90.21	89.80	-14	13,196	-0.11%
2018/02/26	28	91.99	11	92.46	90.80	17	13,182	0.13%
2018/02/23	12	92.48	24	94.85	92.30	-12	13,170	-0.09%
2018/02/21	97	91.98	98	93.31	93.80	-1	13,935	-0.01%
2018/02/12	20	89.53	1	89.00	88.00	19	13,860	0.14%
2018/02/09	42	89.61	30	88.03	89.00	12	13,859	0.09%
2018/02/08	17	94.35	15	92.89	93.70	2	13,774	0.01%
2018/02/07	39	98.19	62	98.81	96.10	-23	13,596	-0.17%
2018/02/06	22	94.45	17	95.31	92.50	5	13,462	0.04%
2018/02/05	11	98.68	11	99.95	101.50	0	13,530	0.00%
2018/02/02	16	100.61	30	100.00	99.90	-14	13,821	-0.10%
2018/02/01	55	104.21	182	103.69	102.00	-127	13,956	-0.91%	大賣/鉅額交易
2018/01/31	14	99.52	18	100.49	101.50	-4	13,751	-0.03%
2018/01/30	124	101.76	8.3	99.56	100.50	115.8	13,742	0.84%	大買/鉅額交易
2018/01/29	6.1	96.92	12	97.23	99.50	-5.9	13,513	-0.04%
2018/01/26	95	101.43	73.2	101.62	94.40	21.8	13,519	0.16%
2018/01/25	20	98.79	22	99.63	100.00	-2	13,241	-0.02%
2018/01/24	23	98.87	19.1	99.33	99.00	3.9	13,005	0.03%
2018/01/23	30	98.20	24.1	98.07	97.50	5.9	12,675	0.05%
2018/01/22	113	94.38	101.1	96.07	97.60	11.9	12,323	0.10%	大買/大賣/
2018/01/19	23	87.73	16.4	87.04	88.80	6.6	12,166	0.05%
2018/01/18	8.1	83.90	107	83.83	83.70	-98.9	11,858	-0.83%	大賣/
2018/01/17	2	81.40	20	81.81	81.40	-18	12,138	-0.15%
2018/01/16	2	82.30	3	82.33	81.50	-1	12,388	-0.01%
2018/01/15	0	81.60	1	81.60	81.90	-1	12,650	-0.01%
2018/01/12	2	79.70	0	0.00	80.00	2	13,230	0.02%
2018/01/10	1	80.20	0	0.00	79.00	1	13,939	0.01%
2018/01/09	5	81.88	42.1	82.20	81.50	-37.1	14,253	-0.26%
2018/01/08	0	0.00	5	81.32	81.20	-5	14,810	-0.03%
2018/01/05	12	82.80	4.2	82.48	81.70	7.8	15,666	0.05%
2018/01/04	2	81.55	15	81.80	81.40	-13	16,200	-0.08%
2018/01/03	57	81.01	42	79.87	81.60	15	16,207	0.09%
2018/01/02	0	0.00	3	76.20	76.30	-3	16,057	-0.02%