中美晶 (5483)-元大-北投券商分點個股進出

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
196.0
漲跌
▲0.5
漲幅
+0.26%
成交量
3,036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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/02	1	194.50	1	194.50	196.00	0	7,677	0.00%
2024/04/30	0	0.00	3	195.33	195.50	-3	7,715	-0.04%
2024/04/29	0	0.00	1	193.50	194.50	-1	7,770	-0.01%
2024/04/26	2	192.75	6	191.83	192.50	-4	7,809	-0.05%
2024/04/25	6	192.33	0	0.00	191.50	6	7,832	0.08%
2024/04/24	22.1	193.87	7	196.36	194.00	15.1	7,903	0.19%
2024/04/23	21.1	188.53	21.1	189.00	188.50	0.1	7,969	0.00%
2024/04/22	4	189.38	26	192.09	188.50	-22	8,055	-0.27%
2024/04/19	17.2	194.96	46	193.64	192.00	-28.8	8,008	-0.36%
2024/04/18	17.1	200.29	28	198.91	199.50	-10.9	7,978	-0.14%
2024/04/17	22	202.18	20	202.33	202.00	2	8,054	0.02%
2024/04/16	24.4	201.78	48	198.69	199.00	-23.6	8,071	-0.29%
2024/04/15	16	208.97	16	209.44	208.50	0	7,963	0.00%
2024/04/12	18	210.33	16	210.56	211.50	2	7,933	0.03%
2024/04/11	11.2	209.55	10.5	210.48	210.00	0.8	7,977	0.01%
2024/04/10	9	211.61	7	211.86	211.00	2	8,052	0.02%
2024/04/09	11.1	210.46	11	210.68	210.50	0.1	8,170	0.00%
2024/04/08	4.1	209.11	1	210.49	210.50	3.1	8,228	0.04%
2024/04/03	6	210.50	1	211.00	211.00	5	8,250	0.06%
2024/04/02	5	210.30	19	209.13	209.50	-14	8,294	-0.17%
2024/04/01	19	210.05	48.1	208.50	208.00	-29.1	8,371	-0.35%
2024/03/29	33.1	212.53	56	214.26	214.50	-22.9	8,349	-0.27%
2024/03/28	20.2	216.97	10.2	216.66	215.00	10	8,105	0.12%
2024/03/27	17.1	218.66	11.1	219.92	223.50	6	7,891	0.08%
2024/03/26	9.1	217.19	10.6	217.78	214.00	-1.4	7,710	-0.02%
2024/03/25	6.2	221.99	2	221.00	220.00	4.2	7,706	0.05%
2024/03/22	12.4	225.96	7.2	224.57	224.00	5.2	7,788	0.07%
2024/03/21	57.2	235.97	21.2	234.76	232.50	36	7,772	0.46%
2024/03/20	55	235.93	13.4	236.65	240.00	41.6	7,614	0.55%
2024/03/19	16.1	219.25	34.6	221.84	226.00	-18.6	7,048	-0.26%
2024/03/18	8.2	206.49	5	206.60	207.50	3.2	6,610	0.05%
2024/03/15	5	207.70	3	207.83	207.50	2	6,664	0.03%
2024/03/14	13.2	212.90	13	213.92	208.50	0.2	6,596	0.00%
2024/03/13	10.1	217.24	12.1	218.86	215.50	-2	6,432	-0.03%
2024/03/12	6.1	212.52	4.1	213.00	214.50	2	6,260	0.03%
2024/03/11	4.1	208.68	1	208.00	209.00	3.1	6,205	0.05%
2024/03/08	41	208.54	18.7	208.71	209.00	22.3	6,145	0.36%
2024/03/07	12.2	200.25	7.4	199.47	200.50	4.8	5,714	0.08%
2024/03/06	1.2	196.88	1	196.50	197.00	0.2	5,628	0.00%
2024/03/05	10.1	194.80	7	195.64	197.00	3.1	5,650	0.05%
2024/03/04	17.2	192.19	3.1	193.34	193.50	14.1	5,690	0.25%
2024/03/01	2	190.50	8.1	190.56	189.50	-6.1	5,804	-0.11%
2024/02/29	0.1	187.00	3	186.00	185.50	-2.9	5,752	-0.05%
2024/02/27	2	186.25	3	186.00	186.00	-1	5,798	-0.02%
2024/02/26	0.1	188.00	6	187.75	188.00	-5.9	5,791	-0.10%
2024/02/23	1	189.00	1	189.00	187.00	0	5,808	0.00%
2024/02/22	0	0.00	2.3	187.50	188.50	-2.3	5,836	-0.04%
2024/02/21	0.2	185.68	0.7	185.50	185.50	-0.5	5,847	-0.01%
2024/02/20	1	185.00	0	0.00	186.00	1	5,879	0.02%
2024/02/19	3	184.33	11	184.95	184.50	-8	5,904	-0.14%
2024/02/16	5.3	182.10	10.5	182.64	184.00	-5.2	5,919	-0.09%
2024/02/15	10.4	185.90	4.8	185.19	184.00	5.6	5,927	0.09%
2024/02/02	1.1	191.55	0	0.00	191.00	1.1	5,886	0.02%
2024/02/01	1	191.50	0	0.00	191.50	1	5,896	0.02%
2024/01/31	3	192.33	4	193.00	192.00	-1	5,965	-0.02%
2024/01/30	1	192.00	0	0.00	192.50	1	5,984	0.02%
2024/01/29	1	192.50	1	194.00	194.00	0	6,038	0.00%
2024/01/26	2	192.50	1	193.00	192.50	1	6,078	0.02%
2024/01/25	11.1	197.03	2	195.50	195.00	9.1	6,152	0.15%
2024/01/24	0.3	202.50	4.1	202.49	203.50	-3.8	6,207	-0.06%
2024/01/23	1.2	198.83	6	199.50	201.00	-4.8	6,164	-0.08%
2024/01/22	3.1	196.85	3	197.33	196.00	0.1	6,117	0.00%
2024/01/19	4.1	196.24	0	0.00	197.50	4.1	6,077	0.07%
2024/01/18	3.2	189.94	1	190.50	195.50	2.2	6,074	0.04%
2024/01/17	3	191.67	4	192.38	191.00	-1	5,984	-0.02%
2024/01/16	7.4	196.13	2	196.25	196.00	5.4	5,862	0.09%
2024/01/15	0.3	199.50	2	199.50	201.00	-1.8	5,754	-0.03%
2024/01/12	0	198.00	2	198.75	200.00	-2	5,744	-0.03%
2024/01/11	2	199.50	8.1	199.87	200.00	-6.1	5,675	-0.11%
2024/01/10	0	0.00	7	195.00	196.50	-7	5,572	-0.13%
2024/01/09	0.1	192.50	0	0.00	193.00	0.1	5,525	0.00%
2024/01/08	1.3	191.20	1	192.50	192.50	0.3	5,490	0.01%
2024/01/05	3.1	189.68	0	0.00	191.50	3.1	5,465	0.06%
2024/01/04	8.2	192.05	6	193.42	191.50	2.2	5,417	0.04%
2024/01/03	17.3	193.48	6	192.17	193.00	11.3	5,373	0.21%
2024/01/02	1	194.00	3	201.00	201.00	-2	5,226	-0.04%
2023/12/29	3	193.50	217	193.78	196.00	-214	5,147	-4.16%	大賣/鉅額交易
2023/12/28	4	196.50	5.3	197.14	196.00	-1.3	5,112	-0.02%
2023/12/27	3.1	200.98	1	198.50	200.50	2.1	5,047	0.04%
2023/12/26	1.1	205.00	12	202.50	207.50	-10.9	4,939	-0.22%
2023/12/25	2	195.50	0	0.00	198.50	2	4,817	0.04%
2023/12/22	1	198.50	3	197.33	199.00	-2	4,744	-0.04%
2023/12/21	0	0.00	2	197.00	198.50	-2	4,666	-0.04%
2023/12/20	5.6	197.66	3	199.17	198.00	2.6	4,595	0.06%
2023/12/19	6.1	198.15	9	199.94	200.50	-3	4,467	-0.07%
2023/12/18	5	200.50	6.2	201.84	200.50	-1.2	4,314	-0.03%
2023/12/15	6.2	196.29	9.2	196.87	197.50	-3	4,171	-0.07%
2023/12/14	0.2	189.75	2	191.25	191.50	-1.8	3,986	-0.05%
2023/12/13	4.1	189.02	1.1	187.52	187.50	3	3,933	0.08%
2023/12/12	5.1	189.91	15.9	190.66	190.50	-10.8	3,934	-0.27%
2023/12/11	1	185.00	1	185.50	185.50	0	3,931	0.00%
2023/12/08	200	186.42	2	186.50	184.50	198	3,926	5.04%	大買/鉅額交易
2023/12/07	1	185.00	0	0.00	183.50	1	3,939	0.03%
2023/12/06	0	0.00	2	184.25	184.50	-2	3,910	-0.05%
2023/12/05	3	179.67	3.1	179.84	180.50	-0.1	3,885	0.00%
2023/12/04	0	0.00	1	183.50	183.00	-1	3,840	-0.03%
2023/12/01	2	182.75	2	184.00	184.50	0	3,828	0.00%
2023/11/30	0.3	183.00	4.1	184.39	183.00	-3.8	3,797	-0.10%
2023/11/29	5	184.20	4	184.88	185.00	1	3,750	0.03%
2023/11/28	3.1	183.32	11	181.50	182.00	-7.9	3,641	-0.22%
2023/11/27	3	179.00	0	0.00	177.50	3	3,479	0.09%
2023/11/24	1.1	178.09	6	178.42	179.00	-4.9	3,449	-0.14%
2023/11/22	1.1	173.00	3.1	174.02	173.50	-2	3,373	-0.06%
2023/11/20	1	175.00	0	0.00	175.00	1	3,336	0.03%
2023/11/17	0	0.00	2	177.00	177.50	-2	3,321	-0.06%
2023/11/15	0	0.00	3	175.17	174.00	-3	3,243	-0.09%
2023/11/14	7	174.93	56	172.17	173.50	-49	3,212	-1.53%
2023/11/13	52	176.77	1.3	177.19	175.50	50.7	3,173	1.60%
2023/11/10	0	0.00	7	174.64	175.00	-7	3,157	-0.22%
2023/11/09	0	0.00	2	172.25	172.50	-2	3,140	-0.06%
2023/11/08	4	173.75	19	173.66	172.50	-15	3,184	-0.47%
2023/11/07	12	174.42	3	174.50	175.00	9	3,141	0.29%
2023/11/06	3	175.00	7	175.71	175.00	-4	3,148	-0.13%
2023/11/03	2	173.25	1.1	173.00	173.00	0.9	3,136	0.03%
2023/11/02	1	171.00	4	172.13	173.00	-3	3,191	-0.09%
2023/11/01	3	167.00	10	167.60	170.00	-7	3,118	-0.22%
2023/10/31	3	164.00	1	164.00	163.50	2	3,015	0.07%
2023/10/26	3	159.67	0	160.50	159.00	3	3,209	0.09%
2023/10/25	5	163.50	0	0.00	162.50	5	3,262	0.15%
2023/10/24	6	161.83	0.1	161.50	161.00	5.9	3,337	0.18%
2023/10/23	2	161.25	1.2	161.92	161.50	0.8	3,490	0.02%
2023/10/20	0	0.00	0.2	161.50	161.50	-0.2	3,591	-0.01%
2023/10/18	6	164.00	0	0.00	163.50	6	3,798	0.16%
2023/10/17	2	166.75	2	166.50	166.00	0	3,867	0.00%
2023/10/16	0	0.00	1	167.00	166.00	-1	4,055	-0.02%
2023/10/13	1.5	165.60	1	166.00	166.00	0.5	4,216	0.01%
2023/10/12	0	0.00	1.3	166.39	166.50	-1.3	4,350	-0.03%
2023/10/06	1	161.50	0	0.00	161.50	1	4,943	0.02%
2023/10/03	1	160.00	0	0.00	161.00	1	5,300	0.02%
2023/10/02	0	0.00	1.2	160.00	162.00	-1.2	5,302	-0.02%
2023/09/27	0.1	156.50	1	157.00	157.00	-0.9	5,305	-0.02%
2023/09/26	2	157.50	0	0.00	157.00	2	5,314	0.04%
2023/09/25	0	0.00	4	160.00	160.50	-4	5,316	-0.08%
2023/09/21	5	158.40	0	0.00	158.00	5	5,345	0.09%
2023/09/18	0	0.00	1	164.50	165.00	-1	5,339	-0.02%
2023/09/15	1	166.00	2	166.50	166.50	-1	5,428	-0.02%
2023/09/14	1	163.00	2	163.00	164.00	-1	5,382	-0.02%
2023/09/13	0	0.00	1.2	160.63	161.00	-1.2	5,290	-0.02%
2023/09/12	1	161.00	4	162.50	161.00	-3	5,355	-0.06%
2023/09/08	0.1	156.50	0	0.00	155.50	0.1	5,383	0.00%
2023/09/06	1	159.50	1	158.50	158.50	0	5,367	0.00%
2023/09/05	0.1	159.00	0	0.00	160.00	0.1	5,363	0.00%
2023/09/01	6	158.08	4	158.38	158.50	2	5,370	0.04%
2023/08/31	0	0.00	1	157.50	156.50	-1	5,404	-0.02%
2023/08/30	1	156.50	2	156.75	156.50	-1	5,424	-0.02%
2023/08/28	1	154.50	0.1	155.00	154.50	0.9	5,477	0.02%
2023/08/25	0.1	153.07	2	152.50	152.50	-1.9	5,505	-0.03%
2023/08/24	0.2	154.00	1	153.50	154.50	-0.8	5,537	-0.01%
2023/08/23	3	154.50	3	155.33	155.00	0	5,562	0.00%
2023/08/22	1	153.00	0	0.00	153.00	1	5,614	0.02%
2023/08/21	0.2	154.50	0	0.00	153.50	0.2	5,652	0.00%
2023/08/18	4	155.25	2	154.00	154.00	2	5,687	0.04%
2023/08/17	2	155.50	3	156.50	156.50	-1	5,682	-0.02%
2023/08/16	3.1	151.53	0.1	150.50	152.00	3.1	5,669	0.05%
2023/08/15	1	154.50	0	0.00	153.00	1	5,663	0.02%
2023/08/14	3	152.68	0	0.00	154.50	3	5,662	0.05%
2023/08/11	1.2	157.25	0.1	159.00	157.50	1.1	5,620	0.02%
2023/08/10	0	0.00	3	158.67	158.50	-3	5,613	-0.05%
2023/08/09	4.2	159.91	2	160.00	160.00	2.2	5,595	0.04%
2023/08/08	7.2	162.34	45	161.89	161.50	-37.8	5,567	-0.68%
2023/08/07	17.2	167.76	3	167.34	167.50	14.2	5,498	0.26%
2023/08/04	30	165.00	0	0.00	165.50	30	5,469	0.55%
2023/08/02	4	165.25	4	162.25	163.00	0	5,465	0.00%
2023/08/01	2	169.25	4	168.63	168.50	-2	5,424	-0.04%
2023/07/31	2	171.75	2	173.75	171.50	0	5,375	0.00%
2023/07/28	4	169.88	4	169.75	171.00	0	5,311	0.00%
2023/07/27	5.1	169.59	7	169.43	169.50	-1.9	5,230	-0.04%
2023/07/26	11.5	168.94	3.1	171.15	165.50	8.5	5,150	0.16%
2023/07/25	7	176.50	2	176.00	175.50	5	4,990	0.10%
2023/07/24	5	180.50	2	180.75	180.50	3	4,881	0.06%
2023/07/21	3	178.84	5	178.80	180.00	-2	4,755	-0.04%
2023/07/20	4	181.88	0	0.00	181.50	4	4,673	0.09%
2023/07/19	6	183.33	6.1	183.80	179.00	-0.1	4,567	0.00%
2023/07/18	7	181.43	10	182.55	183.00	-3	4,378	-0.07%
2023/07/17	3.1	183.32	8	183.19	182.00	-4.9	4,233	-0.12%
2023/07/14	14.1	182.55	9.5	183.19	185.00	4.6	4,107	0.11%
2023/07/13	12.5	178.63	8.3	179.46	177.50	4.1	3,826	0.11%
2023/07/12	8.1	169.51	17	171.71	176.50	-8.9	3,439	-0.26%
2023/07/11	0	0.00	0	162.50	162.50	0	3,081	0.00%
2023/07/10	2	160.75	0	0.00	160.00	2	3,063	0.07%
2023/07/07	3	160.33	0	0.00	159.00	3	3,079	0.10%
2023/07/06	0.1	161.50	1	160.50	161.00	-0.9	3,086	-0.03%
2023/07/04	0	0.00	1	163.00	161.50	-1	3,100	-0.03%
2023/07/03	0	0.00	1	162.50	162.50	-1	3,123	-0.03%
2023/06/30	2	160.00	1	160.50	161.50	1	3,136	0.03%
2023/06/28	2	159.00	2	158.00	158.00	0	3,117	0.00%
2023/06/27	3	159.00	1	158.00	157.50	2	3,127	0.06%
2023/06/26	0	156.54	4	157.88	157.00	-4	3,104	-0.13%
2023/06/21	6	156.42	0	0.00	156.00	6	3,097	0.19%
2023/06/20	0	0.00	2	161.00	160.50	-2	3,024	-0.07%
2023/06/19	6	163.50	0	0.00	162.00	6	3,062	0.20%
2023/06/16	2	163.25	5	163.10	164.00	-3	3,044	-0.10%
2023/06/15	3.1	161.32	2	161.00	161.50	1.1	3,018	0.04%
2023/06/14	3	160.17	2	160.50	160.00	1	3,166	0.03%
2023/06/13	3	159.50	15	158.60	159.50	-12	3,155	-0.38%
2023/06/12	0	0.00	1	158.00	157.00	-1	3,149	-0.03%
2023/06/09	15	156.97	0	0.00	156.50	15	3,167	0.47%
2023/06/08	0	0.00	2	158.50	156.00	-2	3,152	-0.06%
2023/06/06	6	157.33	1	158.00	157.00	5	3,200	0.16%
2023/06/02	1	157.00	0	0.00	158.00	1	3,186	0.03%
2023/06/01	0	0.00	1	156.50	157.00	-1	3,168	-0.03%
2023/05/31	1	159.00	0.2	159.00	159.00	0.8	3,155	0.03%
2023/05/30	1	159.50	0	0.00	159.00	1	3,136	0.03%
2023/05/29	1	159.50	0	160.00	159.50	1	3,164	0.03%
2023/05/26	5	158.00	5	158.40	158.50	0	3,150	0.00%
2023/05/25	0	0.00	1	157.00	156.50	-1	3,128	-0.03%
2023/05/24	4	154.75	3	154.00	155.50	1	3,096	0.03%
2023/05/23	1	153.50	3	154.33	153.00	-2	3,068	-0.07%
2023/05/22	2	152.00	2	152.50	153.00	0	3,047	0.00%
2023/05/19	1	152.00	0.1	152.50	151.00	1	3,023	0.03%
2023/05/18	1	153.00	7	152.93	152.50	-6	3,002	-0.20%
2023/05/16	2	150.00	0	0.00	148.50	2	2,967	0.07%
2023/05/15	1	147.50	4	149.13	148.50	-3	2,944	-0.10%
2023/05/12	4	146.88	1	148.00	147.00	3	2,956	0.10%
2023/05/11	2	148.00	0	0.00	146.50	2	2,950	0.07%
2023/05/10	3	151.00	1	152.50	151.00	2	2,928	0.07%
2023/05/09	4.1	151.90	1	152.50	151.00	3.1	2,947	0.11%
2023/05/08	3	154.17	5	154.30	154.50	-2	2,946	-0.07%
2023/05/05	0	0.00	4	147.88	148.00	-4	2,897	-0.14%
2023/05/04	1.1	145.55	0	0.00	145.00	1.1	2,945	0.04%
2023/05/03	5	147.00	30	147.03	147.00	-25	2,980	-0.84%
2023/05/02	0	0.00	1	150.00	150.00	-1	3,042	-0.03%
2023/04/28	0	0.00	1	148.50	147.50	-1	3,118	-0.03%
2023/04/27	0	0.00	1	146.00	146.50	-1	3,122	-0.03%
2023/04/25	1	144.00	0	0.00	144.00	1	3,132	0.03%
2023/04/24	1.1	148.03	0	0.00	148.00	1.1	3,116	0.03%
2023/04/21	5.1	149.72	5	150.50	149.00	0.1	3,251	0.00%
2023/04/20	4	150.13	1	151.50	149.00	3	3,261	0.09%
2023/04/19	7.3	153.06	5	152.50	151.50	2.3	3,293	0.07%
2023/04/18	1	153.50	0	0.00	153.00	1	3,307	0.03%
2023/04/14	0	0.00	4.1	155.77	155.50	-4.1	3,329	-0.12%
2023/04/13	2.1	154.29	2	154.75	154.00	0.1	3,363	0.00%
2023/04/12	3	156.00	0	0.00	156.00	3	3,362	0.09%
2023/04/11	2	157.25	1	157.00	157.00	1	3,357	0.03%
2023/04/10	1	156.54	0	0.00	156.50	1	3,374	0.03%
2023/04/07	0	0.00	1	153.50	154.50	-1	3,330	-0.03%
2023/04/06	5	152.60	1	154.00	152.50	4	3,321	0.12%
2023/03/31	0	0.00	1	157.00	156.00	-1	3,311	-0.03%
2023/03/30	1	155.50	0	0.00	156.50	1	3,324	0.03%
2023/03/29	0.1	154.18	0	0.00	153.50	0.1	3,355	0.00%
2023/03/27	1.1	156.95	1	156.50	157.00	0.1	3,461	0.00%
2023/03/24	3	156.17	4.3	156.47	156.50	-1.3	3,506	-0.04%
2023/03/23	2	155.50	3	154.67	155.50	-1	3,508	-0.03%
2023/03/22	1.1	153.07	3	154.50	154.00	-2	3,486	-0.06%
2023/03/21	1	152.50	1	154.00	152.50	0	3,432	0.00%
2023/03/20	3	151.83	2	152.75	152.00	1	3,439	0.03%
2023/03/17	5.4	155.50	2	154.75	154.00	3.4	3,404	0.10%
2023/03/16	18	159.06	0	0.00	159.00	18	3,238	0.56%
2023/03/15	0	0.00	1	157.00	157.50	-1	3,260	-0.03%
2023/03/14	2.2	154.45	3	153.50	153.50	-0.8	3,248	-0.02%
2023/03/13	0.1	156.00	2	156.00	157.00	-1.9	3,238	-0.06%
2023/03/10	5.1	157.90	0	0.00	156.00	5.1	3,232	0.16%
2023/03/09	10	162.50	0	162.50	162.00	10	3,243	0.31%
2023/03/08	1	160.50	1	162.00	162.00	0	3,232	0.00%
2023/03/07	3	160.83	5	161.90	161.50	-2	3,229	-0.06%
2023/03/06	1	158.50	1	160.00	159.50	0	3,222	0.00%
2023/03/03	1	158.50	1	160.00	158.00	0	3,214	0.00%
2023/03/02	2	158.00	1.1	159.41	158.50	0.9	3,239	0.03%
2023/03/01	5	153.80	4	156.13	159.50	1	3,243	0.03%
2023/02/24	3.4	160.47	0	0.00	159.00	3.4	3,199	0.11%
2023/02/23	0	0.00	10	163.20	164.50	-10	3,185	-0.31%
2023/02/22	6.1	159.00	4	158.63	160.00	2.1	3,228	0.06%
2023/02/21	2	161.50	0	0.00	161.50	2	3,301	0.06%
2023/02/20	1.5	161.00	1	162.00	161.50	0.5	3,438	0.01%
2023/02/16	0	0.00	4.1	160.15	162.00	-4.1	3,714	-0.11%
2023/02/15	7	159.07	1	158.00	157.50	6	3,886	0.15%
2023/02/14	2.1	160.81	0	0.00	161.50	2.1	3,988	0.05%
2023/02/13	1	161.00	0	0.00	162.00	1	4,029	0.02%
2023/02/10	6	162.33	4.5	163.17	163.00	1.5	4,154	0.04%
2023/02/09	0	0.00	1	165.00	166.00	-1	4,266	-0.02%
2023/02/08	1	164.00	0.2	164.50	165.00	0.8	4,329	0.02%
2023/02/07	0	0.00	2	161.75	163.00	-2	4,319	-0.05%
2023/02/06	1	159.00	0	0.00	159.50	1	4,351	0.02%
2023/02/03	1	166.00	0.2	166.00	165.50	0.8	4,322	0.02%
2023/02/01	1	163.50	2	165.00	165.00	-1	4,318	-0.02%
2023/01/31	1	164.00	2	163.00	162.50	-1	4,290	-0.02%
2023/01/16	1	157.00	1	156.00	155.50	0	4,230	0.00%
2023/01/13	3	155.00	3	156.50	155.00	0	4,252	0.00%
2023/01/12	1	156.00	0	0.00	156.50	1	4,267	0.02%
2023/01/11	0	0.00	0.3	160.00	161.50	-0.3	4,273	-0.01%
2023/01/10	2	155.75	0	0.00	156.50	2	4,166	0.05%
2023/01/09	1	156.00	4.2	154.29	156.00	-3.2	4,184	-0.08%
2023/01/06	0	0.00	6	148.25	150.50	-6	4,186	-0.14%
2023/01/05	3	147.00	3.1	147.81	146.50	-0.1	4,272	0.00%
2023/01/04	4	144.13	3	145.50	145.00	1	4,313	0.02%
2023/01/03	0.1	145.50	7	143.36	145.50	-6.9	4,428	-0.16%
2022/12/30	4	140.00	4	141.00	139.50	0	4,437	0.00%
2022/12/29	1	138.50	4	138.00	138.50	-3	4,461	-0.07%
2022/12/28	4.2	139.71	1	139.00	138.00	3.2	4,519	0.07%
2022/12/27	3	144.00	3	144.50	143.50	0	4,532	0.00%
2022/12/26	0	143.00	0	0.00	143.00	0	4,613	0.00%
2022/12/23	2	142.25	1	143.00	143.50	1	4,740	0.02%
2022/12/22	0	146.00	4	146.13	145.50	-4	4,824	-0.08%
2022/12/21	9	144.11	7	145.93	143.00	2	4,939	0.04%
2022/12/20	7	148.93	0	0.00	144.00	7	5,049	0.14%
2022/12/19	2	152.00	3	153.17	153.50	-1	5,032	-0.02%
2022/12/16	8.2	154.49	0	0.00	153.50	8.2	5,039	0.16%
2022/12/15	3	157.17	7	159.00	158.50	-4	4,993	-0.08%
2022/12/14	6.2	156.32	4	155.75	157.00	2.2	5,017	0.04%
2022/12/13	2	153.75	2	155.00	153.00	0	5,036	0.00%
2022/12/12	2.1	152.76	2	153.75	153.50	0.1	5,053	0.00%
2022/12/09	2.1	154.80	3	156.67	154.50	-0.9	5,071	-0.02%
2022/12/08	6.1	153.68	7	155.07	155.50	-0.9	5,073	-0.02%
2022/12/07	7	155.36	6	155.42	155.00	1	5,069	0.02%
2022/12/06	9	159.56	0	0.00	158.50	9	5,068	0.18%
2022/12/05	7	162.57	0.1	162.50	162.00	6.9	5,107	0.14%
2022/12/02	4.1	160.63	3	161.50	161.50	1.1	5,158	0.02%
2022/12/01	4.1	162.48	3.4	161.82	161.00	0.7	5,195	0.01%
2022/11/30	1	157.50	5	157.60	159.00	-4	5,157	-0.08%
2022/11/29	8	155.44	5	156.40	156.00	3	5,186	0.06%
2022/11/28	3	155.33	3.1	157.19	158.00	-0.1	5,196	0.00%
2022/11/25	5	159.00	0	158.50	158.00	5	5,199	0.10%
2022/11/24	1	160.50	10	160.80	160.50	-9	5,219	-0.17%
2022/11/23	2	158.00	2	159.75	159.50	0	5,266	0.00%
2022/11/22	3	157.17	6	157.83	158.50	-3	5,298	-0.06%
2022/11/21	5	157.00	5	157.70	157.00	0	5,321	0.00%
2022/11/18	17.1	158.53	2	158.25	156.50	15.1	5,346	0.28%
2022/11/17	4.1	159.40	9	160.72	162.00	-4.9	5,279	-0.09%
2022/11/16	11.2	158.74	9	160.22	162.00	2.2	5,259	0.04%
2022/11/15	5.1	157.74	8.1	158.71	162.00	-3	5,155	-0.06%
2022/11/14	9	154.44	11	155.45	155.50	-2	5,060	-0.04%
2022/11/11	8	154.88	7	155.57	155.00	1	5,034	0.02%
2022/11/10	7	144.79	30.1	145.05	147.00	-23.1	4,979	-0.46%
2022/11/09	8	140.44	4	141.50	142.00	4	4,940	0.08%
2022/11/08	5	140.30	4	140.25	139.00	1	4,940	0.02%
2022/11/07	5	133.10	9	135.39	137.50	-4	4,873	-0.08%
2022/11/04	3	128.00	12	129.96	130.50	-9	4,890	-0.18%
2022/11/03	3	124.67	5	126.60	127.50	-2	4,889	-0.04%
2022/11/02	9	127.67	4	129.63	127.00	5	4,998	0.10%
2022/11/01	0	0.00	2	125.75	125.50	-2	5,005	-0.04%
2022/10/31	0	0.00	4	123.75	124.00	-4	5,223	-0.08%
2022/10/28	3	122.83	0	0.00	121.50	3	5,237	0.06%
2022/10/27	2	125.25	5	124.90	125.50	-3	5,201	-0.06%
2022/10/26	22	122.05	1.1	122.00	121.50	20.9	5,210	0.40%
2022/10/25	2	121.25	1.7	122.91	120.50	0.3	5,208	0.01%
2022/10/24	5	123.50	4.1	124.52	122.00	0.9	5,200	0.02%
2022/10/21	1	120.50	1	121.50	121.00	0	5,162	0.00%
2022/10/20	2.5	119.70	2	121.50	121.50	0.5	5,159	0.01%
2022/10/19	3	122.17	1	123.50	120.50	2	5,171	0.04%
2022/10/17	2.5	117.80	1	118.00	121.50	1.5	5,242	0.03%
2022/10/14	1	122.50	7	121.93	121.50	-6	5,266	-0.11%
2022/10/13	6.1	118.90	7	119.07	117.00	-0.9	5,300	-0.02%
2022/10/12	2.1	122.98	3	123.17	123.00	-0.9	5,252	-0.02%
2022/10/11	3.1	123.18	2	123.25	122.00	1.1	5,282	0.02%
2022/10/07	4.1	133.47	0	0.00	131.00	4.1	5,208	0.08%
2022/10/06	4	134.25	4	135.50	136.50	0	5,207	0.00%
2022/10/05	4	135.00	26.4	136.50	135.50	-22.4	5,209	-0.43%
2022/10/04	13	132.42	5	134.00	133.00	8	5,177	0.15%
2022/10/03	3	127.00	2	128.50	129.00	1	5,154	0.02%
2022/09/30	17.1	126.57	7	127.93	131.00	10.1	5,141	0.20%
2022/09/29	9	131.00	8	134.19	131.00	1	5,093	0.02%
2022/09/28	4	134.38	0.1	132.50	132.00	3.9	5,042	0.08%
2022/09/27	11.1	140.40	4	141.75	140.50	7.1	4,938	0.14%
2022/09/26	5	150.60	7	149.07	148.50	-2	4,850	-0.04%
2022/09/23	1	156.50	1	158.50	157.00	0	4,901	0.00%
2022/09/22	1	153.50	1	155.54	156.50	0	4,893	0.00%
2022/09/21	3	158.17	0	0.00	157.00	3	4,917	0.06%
2022/09/20	1	159.50	3	161.33	161.50	-2	4,902	-0.04%
2022/09/19	4	160.50	2	161.75	159.50	2	4,929	0.04%
2022/09/16	6	161.75	0.1	162.00	160.50	5.9	4,974	0.12%
2022/09/15	1	164.00	0	0.00	164.00	1	5,015	0.02%
2022/09/14	4	161.50	4.1	164.04	165.00	-0.1	5,091	0.00%
2022/09/12	0	0.00	7	167.21	168.50	-7	5,211	-0.13%
2022/09/08	6	163.25	4	164.75	163.50	2	5,360	0.04%
2022/09/07	2	158.50	1	160.00	158.50	1	5,372	0.02%
2022/09/06	0	0.00	6	163.17	163.50	-6	5,371	-0.11%
2022/09/05	3	161.17	1.5	161.83	162.00	1.5	5,435	0.03%
2022/09/02	0.4	167.00	7	166.00	166.00	-6.6	5,510	-0.12%
2022/09/01	5	164.40	0	0.00	164.50	5	5,499	0.09%
2022/08/31	3.1	167.02	1	168.00	167.50	2.1	5,561	0.04%
2022/08/30	0	0.00	8	164.69	168.00	-8	5,559	-0.14%
2022/08/29	4	160.50	0	0.00	161.00	4	5,496	0.07%
2022/08/26	4	166.63	5	167.90	166.50	-1	5,514	-0.02%
2022/08/25	0	0.00	3	166.50	167.00	-3	5,535	-0.05%
2022/08/24	5	165.50	0	0.00	164.00	5	5,560	0.09%
2022/08/23	2	162.25	3.1	163.69	166.00	-1.1	5,648	-0.02%
2022/08/22	7	166.29	11	165.64	164.50	-4	5,753	-0.07%
2022/08/19	17	167.88	5.1	168.69	166.00	11.9	5,751	0.21%
2022/08/18	4.2	167.50	0.2	167.00	169.00	4.1	5,698	0.07%
2022/08/17	4	166.00	0.1	167.00	167.50	3.9	5,659	0.07%
2022/08/16	0	0.00	7	163.43	163.00	-7	5,586	-0.13%
2022/08/15	6	160.92	3.1	161.81	160.00	2.9	5,515	0.05%
2022/08/12	9	161.72	2	161.50	161.50	7	5,470	0.13%
2022/08/11	4	159.25	7	160.79	161.00	-3	5,467	-0.05%
2022/08/10	3.1	155.35	2	156.25	156.50	1.1	5,418	0.02%
2022/08/09	4.1	151.59	7	154.21	155.50	-2.9	5,402	-0.05%
2022/08/08	7.1	149.00	4	149.75	151.50	3.1	5,417	0.06%
2022/08/05	0.1	148.40	4	147.00	149.00	-3.9	5,544	-0.07%
2022/08/04	0.5	137.50	2	136.50	139.00	-1.5	5,368	-0.03%
2022/08/03	0	138.00	0	0.00	138.00	0	5,406	0.00%
2022/08/02	1.1	138.00	0	0.00	138.00	1.1	5,432	0.02%
2022/08/01	0	0.00	2	142.00	141.50	-2	5,424	-0.04%
2022/07/28	1	142.50	1	141.50	142.00	0	5,588	0.00%
2022/07/22	0	0.00	2	145.50	146.00	-2	5,808	-0.03%
2022/07/21	3.1	144.66	4	144.75	145.50	-0.9	5,817	-0.02%
2022/07/20	2.3	142.89	4	142.00	142.00	-1.7	5,829	-0.03%
2022/07/19	3	138.50	1	139.50	139.00	2	5,823	0.03%
2022/07/18	3	143.83	2	143.00	144.50	1	5,848	0.02%
2022/07/15	0.1	141.00	1	140.50	141.00	-0.9	5,809	-0.02%
2022/07/14	1.1	138.08	0	0.00	138.00	1.1	5,776	0.02%
2022/07/13	0.2	139.00	0	0.00	138.50	0.2	5,750	0.00%
2022/07/11	1	142.00	0	0.00	141.00	1	5,750	0.02%
2022/07/08	2.2	140.36	2	140.50	140.50	0.2	5,736	0.00%
2022/07/07	0	0.00	2	137.75	138.50	-2	5,719	-0.03%
2022/07/06	1	134.47	11	134.59	133.00	-10	5,828	-0.17%
2022/07/05	5	137.20	3	139.50	138.00	2	5,852	0.03%
2022/07/04	1	136.50	2.2	137.23	137.50	-1.2	5,854	-0.02%
2022/07/01	3.3	137.94	4.4	137.98	139.00	-1.1	5,867	-0.02%
2022/06/30	1	140.50	1.1	142.00	141.00	-0.1	5,781	0.00%
2022/06/29	3	143.83	4	145.38	145.50	-1	5,775	-0.02%
2022/06/28	6.1	148.47	1	149.00	146.50	5.1	5,780	0.09%
2022/06/27	6	151.25	3	151.83	152.00	3	5,782	0.05%
2022/06/24	0	145.50	14.1	145.75	147.00	-14.1	5,751	-0.24%
2022/06/23	3	141.33	6	143.17	143.50	-3	5,748	-0.05%
2022/06/22	6	144.83	7	146.00	143.00	-1	5,747	-0.02%
2022/06/21	3	145.00	30	142.47	146.50	-27	5,723	-0.47%
2022/06/20	17.1	145.38	3.1	144.77	142.50	14	5,801	0.24%
2022/06/17	9.1	147.35	9	151.17	150.00	0.1	5,724	0.00%
2022/06/16	10	159.70	8	164.50	156.50	2	5,598	0.04%
2022/06/15	3.1	160.85	3	162.33	162.00	0.1	5,656	0.00%
2022/06/14	4.1	159.51	10	159.75	160.50	-6	5,814	-0.10%
2022/06/13	13.4	162.94	1	162.00	161.50	12.4	5,805	0.21%
2022/06/10	2.2	171.29	1	171.00	171.00	1.2	5,781	0.02%
2022/06/09	28	172.52	3	172.67	173.00	25	5,831	0.43%
2022/06/08	1	170.00	1	170.00	170.00	0	5,773	0.00%
2022/06/06	2.1	168.96	1.1	168.18	171.00	1	5,863	0.02%
2022/06/02	0.1	169.00	4	169.75	170.00	-3.9	5,915	-0.07%
2022/06/01	5.1	170.80	2	170.50	169.50	3	6,035	0.05%
2022/05/31	1.2	171.08	2	171.00	172.50	-0.8	5,993	-0.01%
2022/05/30	2	167.25	4	169.25	170.50	-2	5,949	-0.03%
2022/05/27	3	162.67	1	162.00	162.00	2	5,795	0.03%
2022/05/26	0.1	161.00	2	160.75	159.00	-1.9	5,807	-0.03%
2022/05/25	2	159.75	1	160.50	161.00	1	5,839	0.02%
2022/05/24	2.1	160.66	7	158.64	156.50	-4.9	5,923	-0.08%
2022/05/23	1	163.50	3	164.67	162.50	-2	5,895	-0.03%
2022/05/20	2	162.25	1	162.50	163.50	1	5,960	0.02%
2022/05/19	2.1	158.95	1	163.00	162.50	1.1	5,962	0.02%
2022/05/18	3.3	165.24	6	165.33	164.50	-2.7	5,926	-0.05%
2022/05/17	2.1	162.48	3	162.83	163.50	-0.9	5,853	-0.02%
2022/05/16	6.3	162.65	1	158.00	158.50	5.3	5,876	0.09%
2022/05/13	14	161.82	12	160.96	160.50	2	5,791	0.03%
2022/05/12	2.3	154.41	0.1	153.00	152.00	2.1	5,708	0.04%
2022/05/11	3	155.67	2	156.25	155.00	1	5,794	0.02%
2022/05/10	1.3	152.29	1	155.00	155.00	0.3	5,921	0.01%
2022/05/09	0	0.00	10	150.50	151.00	-10	6,010	-0.17%
2022/05/06	2	155.25	0	0.00	156.00	2	6,134	0.03%
2022/05/05	13	156.88	3.1	158.62	157.50	10	6,353	0.16%
2022/05/04	4	154.63	7	155.71	153.00	-3	6,409	-0.05%
2022/05/03	0	0.00	1	149.50	149.50	-1	6,360	-0.02%
2022/04/29	4	150.13	4	150.25	149.00	0	6,481	0.00%
2022/04/28	1	142.62	1	144.50	146.50	0	6,540	0.00%
2022/04/27	3	141.18	9	140.78	145.00	-6	6,504	-0.09%
2022/04/26	3.1	146.50	6	146.25	146.00	-2.9	6,482	-0.05%
2022/04/25	1.1	148.88	2	147.25	148.00	-0.9	6,546	-0.01%
2022/04/22	5.2	154.31	0	0.00	152.50	5.2	6,512	0.08%
2022/04/21	3	158.67	13	158.69	157.50	-10	6,574	-0.15%
2022/04/20	3	157.17	10	156.75	156.00	-7	6,663	-0.11%
2022/04/19	1	156.50	2	159.00	156.50	-1	6,912	-0.01%
2022/04/18	6	156.17	0	0.00	156.50	6	7,026	0.09%
2022/04/15	2.4	158.26	6	157.42	156.00	-3.6	7,085	-0.05%
2022/04/14	2	161.51	2	162.00	161.50	0	7,253	0.00%
2022/04/13	3	161.50	2	162.00	162.50	1	7,328	0.01%
2022/04/12	6	160.83	14	160.29	159.50	-8	7,483	-0.11%
2022/04/11	7	167.64	6	169.08	165.50	1	7,609	0.01%
2022/04/08	6	171.75	16	171.31	172.00	-10	7,770	-0.13%
2022/04/07	8.1	173.50	10.2	172.46	171.50	-2.1	7,741	-0.03%
2022/04/06	3.1	172.00	0	0.00	171.50	3.1	7,763	0.04%
2022/04/01	4	174.50	3	175.67	176.50	1	7,802	0.01%
2022/03/31	4.1	177.38	0	0.00	177.00	4.1	7,894	0.05%
2022/03/30	2	179.26	3	180.83	178.50	-1	7,942	-0.01%
2022/03/29	4.1	177.52	2	177.50	176.50	2.1	8,113	0.03%
2022/03/28	5	175.71	5	176.70	176.50	0	8,132	0.00%
2022/03/25	11	181.91	1	185.50	179.50	10	8,152	0.12%
2022/03/24	6.2	179.85	8	182.06	183.00	-1.8	8,147	-0.02%
2022/03/23	23.7	183.29	18	182.17	182.00	5.7	8,170	0.07%
2022/03/22	11	179.45	11.1	179.82	180.00	-0.1	8,237	0.00%
2022/03/21	6.2	179.79	6	178.17	178.50	0.2	8,264	0.00%
2022/03/18	9.1	178.71	3	178.67	177.50	6.1	8,286	0.07%
2022/03/17	22	177.00	7	178.21	180.00	15	8,312	0.18%
2022/03/16	6	170.00	7	169.43	170.50	-1	8,352	-0.01%
2022/03/15	10.2	167.13	16.1	166.01	166.00	-5.9	8,477	-0.07%
2022/03/14	11	172.64	5	174.00	173.00	6	8,660	0.07%
2022/03/11	1	171.54	8	171.44	171.50	-7	8,657	-0.08%
2022/03/10	10.4	177.77	4	176.13	174.50	6.4	8,672	0.07%
2022/03/09	2	172.26	1.1	172.53	172.50	0.9	8,760	0.01%
2022/03/08	2.3	172.00	45	169.97	169.00	-42.7	8,757	-0.49%
2022/03/07	6.2	170.98	2	175.00	173.00	4.2	8,744	0.05%
2022/03/04	2.1	183.00	0	0.00	183.00	2.1	8,684	0.02%
2022/03/03	13	185.58	5	183.50	183.50	8	8,852	0.09%
2022/03/02	0	0.00	0.2	185.51	185.00	-0.2	8,955	0.00%
2022/03/01	3	186.17	4	186.25	187.00	-1	9,107	-0.01%
2022/02/25	6	184.75	2	183.25	182.00	4	9,655	0.04%
2022/02/24	10.2	185.75	10	182.40	183.00	0.2	9,843	0.00%
2022/02/23	17	189.68	17	191.09	192.00	0	10,009	0.00%
2022/02/22	8.2	189.35	12	190.08	188.50	-3.8	10,036	-0.04%
2022/02/21	0.2	195.24	0	0.00	194.50	0.2	10,029	0.00%
2022/02/18	0	0.00	2	193.00	195.00	-2	10,098	-0.02%
2022/02/17	5	193.50	8	193.56	193.50	-3	10,164	-0.03%
2022/02/16	11.2	194.10	5	194.80	192.50	6.2	10,203	0.06%
2022/02/15	4	194.38	4	193.88	192.50	0	10,212	0.00%
2022/02/14	6.1	196.33	2.1	193.77	194.00	4.1	10,191	0.04%
2022/02/11	7	200.57	2	201.75	201.50	5	10,126	0.05%
2022/02/10	18.1	203.73	12	204.33	204.00	6.1	10,045	0.06%
2022/02/09	11	199.77	2	201.00	198.50	9	9,887	0.09%
2022/02/08	3.1	196.90	3.3	199.15	200.00	-0.2	9,855	0.00%
2022/02/07	6	195.92	6	196.83	199.00	0	9,741	0.00%
2022/01/26	8	207.94	6	209.83	209.50	2	9,557	0.02%
2022/01/25	5.1	213.17	3	214.50	212.50	2.1	9,569	0.02%
2022/01/24	8.2	209.02	6	212.50	216.00	2.2	9,677	0.02%
2022/01/21	6.1	206.22	14	206.29	205.50	-7.9	9,695	-0.08%
2022/01/20	2.1	213.94	1	212.00	212.50	1.1	9,574	0.01%
2022/01/19	3.1	211.59	4	213.00	214.50	-0.9	9,518	-0.01%
2022/01/18	13	217.39	3	217.50	217.00	10	9,440	0.11%
2022/01/17	6	222.08	4	223.38	223.50	2	9,339	0.02%
2022/01/14	10	220.85	3.5	222.29	222.50	6.5	9,318	0.07%
2022/01/13	10	231.10	5	232.40	229.00	5	9,210	0.05%
2022/01/12	7	232.36	21	234.50	231.00	-14	9,092	-0.15%
2022/01/11	7	227.93	2	231.91	225.50	5	8,854	0.06%
2022/01/10	6	233.16	3	233.50	233.50	3	8,784	0.03%
2022/01/07	12.3	235.35	7.1	234.97	235.00	5.2	8,773	0.06%
2022/01/06	7	240.86	1	241.50	242.50	6	8,574	0.07%
2022/01/05	4.1	240.93	4	244.13	247.00	0.1	8,532	0.00%
2022/01/04	1	235.00	15.1	239.55	245.00	-14.1	8,353	-0.17%
2022/01/03	14	237.21	5.1	240.32	231.50	8.9	8,080	0.11%
2021/12/30	4	236.38	0	0.00	236.00	4	7,912	0.05%
2021/12/29	3	237.33	3	238.50	236.50	0	7,927	0.00%
2021/12/28	2.1	234.81	2	236.50	235.00	0.1	7,876	0.00%
2021/12/27	5	232.71	3.3	234.65	234.50	1.8	7,835	0.02%
2021/12/24	4.1	227.62	3	228.00	228.50	1.1	7,779	0.01%
2021/12/23	5	226.50	18	226.81	229.00	-13	7,737	-0.17%
2021/12/22	5.5	218.14	0	0.00	218.00	5.5	7,635	0.07%
2021/12/21	2	216.25	2	217.75	218.00	0	7,661	0.00%
2021/12/20	8	222.81	2.5	221.90	219.00	5.5	7,611	0.07%
2021/12/17	4	224.51	1	226.00	225.00	3	7,574	0.04%
2021/12/16	5	225.90	6.2	228.53	228.50	-1.1	7,506	-0.02%
2021/12/15	4	219.62	9	219.44	219.00	-5	7,348	-0.07%
2021/12/14	5	218.20	2	218.50	217.00	3	7,303	0.04%
2021/12/13	5	224.79	2	223.00	223.00	3	7,229	0.04%
2021/12/10	11.1	224.75	16	226.31	226.00	-4.9	7,126	-0.07%
2021/12/09	15.1	219.58	17.3	221.82	220.50	-2.2	6,926	-0.03%
2021/12/08	3	216.17	17.1	218.09	219.00	-14.1	6,752	-0.21%
2021/12/07	2	209.00	1	209.00	209.50	1	6,534	0.02%
2021/12/06	4	211.25	2	212.50	212.00	2	6,504	0.03%
2021/12/03	18.1	210.88	4	210.38	211.50	14.1	6,549	0.22%
2021/12/02	1	205.00	14	205.04	205.00	-13	6,505	-0.20%
2021/12/01	11	206.41	3	205.83	206.50	8	6,555	0.12%
2021/11/30	10	209.25	1	207.00	207.00	9	6,532	0.14%
2021/11/29	8	201.31	7	208.00	205.00	1	6,545	0.02%
2021/11/26	18.1	203.34	14	202.57	200.50	4.1	6,407	0.06%
2021/11/25	3	212.17	16	214.44	212.50	-13	6,371	-0.20%
2021/11/24	253	219.40	25.3	219.04	215.00	227.7	6,396	3.56%	大買/鉅額交易
2021/11/23	5	206.10	4	206.25	207.00	1	5,993	0.02%
2021/11/22	6	201.00	6.2	205.07	205.50	-0.2	5,969	0.00%
2021/11/19	2	196.50	3	197.00	195.00	-1	5,977	-0.02%
2021/11/18	1	196.00	0	0.00	196.00	1	6,058	0.02%
2021/11/17	12	197.17	15.1	195.44	198.00	-3.1	6,094	-0.05%
2021/11/16	13	196.50	0.2	194.00	194.50	12.8	6,123	0.21%
2021/11/15	2	195.00	2	194.25	193.50	0	6,196	0.00%
2021/11/12	5	197.00	3	195.33	193.00	2	6,252	0.03%
2021/11/11	1.1	194.93	0	0.00	193.00	1.1	6,248	0.02%
2021/11/10	1	192.00	0	0.00	194.00	1	6,319	0.02%
2021/11/09	0	194.50	0	0.00	194.50	0	6,353	0.00%
2021/11/08	1	194.50	1	193.00	191.50	0	6,364	0.00%
2021/11/05	2	193.00	6	192.75	193.00	-4	6,400	-0.06%
2021/11/04	1	192.01	0	0.00	190.50	1	6,437	0.02%
2021/11/03	1	191.00	1	191.00	192.00	0	6,483	0.00%
2021/11/02	2	199.16	2	195.54	191.50	0	6,617	0.00%
2021/11/01	561	196.99	17.1	196.78	197.00	543.9	6,518	8.34%	大買/鉅額交易
2021/10/29	0	189.50	12	189.75	189.50	-12	6,392	-0.19%
2021/10/28	1	183.00	1	183.50	183.00	0	6,313	0.00%
2021/10/27	2	183.00	1	183.00	182.50	1	6,353	0.02%
2021/10/22	1	179.00	2	181.00	179.00	-1	6,741	-0.01%
2021/10/21	1	185.50	6	184.25	180.50	-5	6,876	-0.07%
2021/10/20	2	183.25	0	0.00	183.00	2	6,886	0.03%
2021/10/19	2	181.25	6	182.58	183.00	-4	7,066	-0.06%
2021/10/18	3	181.50	1	179.00	179.00	2	7,159	0.03%
2021/10/15	3	179.67	2	182.25	184.00	1	7,337	0.01%
2021/10/14	4	177.36	2	176.50	176.00	2	7,447	0.03%
2021/10/13	4	178.25	0	0.00	175.00	4	7,552	0.05%
2021/10/12	2	177.75	2	178.00	178.00	0	7,673	0.00%
2021/10/08	1	180.50	1	180.50	181.00	0	7,840	0.00%
2021/10/07	11	179.45	17.1	181.20	181.50	-6.1	8,099	-0.07%
2021/10/06	4	175.50	2	176.50	175.00	2	8,891	0.02%
2021/10/05	2.1	170.10	3	172.67	176.00	-1	8,968	-0.01%
2021/10/04	6	175.17	7.5	174.20	172.00	-1.5	9,015	-0.02%
2021/10/01	5	176.30	2	174.00	175.50	3	9,120	0.03%
2021/09/30	1	178.50	2	179.00	181.50	-1	9,188	-0.01%
2021/09/29	6	176.17	1	174.00	174.50	5	9,180	0.05%
2021/09/28	1	182.00	0.1	183.63	184.00	0.9	9,168	0.01%
2021/09/27	1	187.05	1	187.00	187.00	0	9,163	0.00%
2021/09/24	1.1	188.58	1	191.00	191.00	0.1	9,278	0.00%
2021/09/23	7	188.29	3	188.17	187.50	4	9,399	0.04%
2021/09/22	0	0.00	1	184.50	186.00	-1	9,675	-0.01%
2021/09/17	1	190.50	1	187.00	190.50	0	9,671	0.00%
2021/09/16	4	191.25	2	189.00	189.00	2	9,806	0.02%
2021/09/15	4	189.62	3	192.00	189.00	1	10,108	0.01%
2021/09/14	3	192.33	3	192.50	192.00	0	10,464	0.00%
2021/09/13	1	191.50	1	192.00	192.00	0	10,503	0.00%
2021/09/10	3	189.83	5	191.80	193.50	-2	10,554	-0.02%
2021/09/09	1	187.55	0	0.00	189.50	1	10,705	0.01%
2021/09/08	3	186.33	3.1	184.20	185.00	-0.1	10,742	0.00%
2021/09/07	5	190.39	3	188.83	189.00	2	10,701	0.02%
2021/09/06	3	194.68	6	195.83	195.50	-3	10,626	-0.03%
2021/09/03	0	0.00	7	193.64	194.00	-7	10,585	-0.07%
2021/09/02	5	193.40	2	192.50	189.50	3	10,684	0.03%
2021/09/01	2	192.25	0	0.00	194.00	2	10,842	0.02%
2021/08/31	4	190.75	2.1	192.79	193.00	1.9	10,880	0.02%
2021/08/30	6.3	194.29	7	193.86	193.50	-0.7	10,831	-0.01%
2021/08/27	2	191.25	2	190.50	190.00	0	10,694	0.00%
2021/08/26	17.3	187.37	1	191.00	187.50	16.3	10,631	0.15%
2021/08/25	23	186.46	6	184.50	191.00	17	10,485	0.16%
2021/08/24	8.1	175.85	5	176.00	174.00	3.1	10,262	0.03%
2021/08/23	2	169.75	10.2	170.57	174.00	-8.2	10,224	-0.08%
2021/08/20	2	162.00	2	162.75	164.00	0	10,164	0.00%
2021/08/19	7.1	166.75	5	164.40	163.50	2.1	10,107	0.02%
2021/08/18	7	167.35	10	167.70	173.50	-3	10,062	-0.03%
2021/08/17	51.1	169.27	2	165.76	166.00	49	10,148	0.48%
2021/08/16	2.2	170.45	2	170.25	172.50	0.2	10,093	0.00%
2021/08/13	1.2	180.52	3	176.50	172.50	-1.8	10,033	-0.02%
2021/08/12	1	179.50	1	179.00	179.00	0	10,040	0.00%
2021/08/11	3.1	182.31	10	182.50	180.00	-7	10,077	-0.07%
2021/08/10	1.2	181.65	2	181.00	182.00	-0.8	10,147	-0.01%
2021/08/09	9.1	188.61	11	188.18	187.00	-1.9	10,205	-0.02%
2021/08/06	15.1	195.66	2	195.25	193.00	13.1	10,262	0.13%
2021/08/05	2	201.25	8	203.06	204.00	-6	10,235	-0.06%
2021/08/04	8	199.00	6	199.42	199.00	2	10,513	0.02%
2021/08/03	7	198.57	7.2	196.82	199.50	-0.2	10,820	0.00%
2021/08/02	5	189.00	5	190.50	192.50	0	10,893	0.00%
2021/07/30	3	191.67	1	189.00	189.00	2	10,992	0.02%
2021/07/29	4	194.13	5	195.50	195.50	-1	11,203	-0.01%
2021/07/28	8	190.00	41	191.51	189.00	-33	11,474	-0.29%
2021/07/27	11	201.27	6.1	201.31	196.50	4.9	11,612	0.04%
2021/07/26	8	210.50	3.5	210.43	209.00	4.5	11,672	0.04%
2021/07/23	6	213.58	3	212.83	210.00	3	11,876	0.03%
2021/07/22	8	212.81	212	212.99	212.00	-204	11,797	-1.73%	大賣/鉅額交易
2021/07/21	4.1	214.70	18.2	217.11	213.00	-14.1	11,968	-0.12%
2021/07/20	3	212.50	6.1	211.90	209.00	-3.1	12,128	-0.03%
2021/07/19	7.2	216.07	9	216.22	216.00	-1.9	12,481	-0.01%
2021/07/16	5	212.90	18.1	213.07	217.00	-13.1	12,839	-0.10%
2021/07/15	23	212.72	6	212.75	213.50	17	13,757	0.12%
2021/07/14	8	209.94	15	210.93	210.50	-7	14,389	-0.05%
2021/07/13	20	213.28	29.3	213.43	215.50	-9.2	14,242	-0.06%
2021/07/12	5	198.00	23	200.35	200.50	-18	13,477	-0.13%
2021/07/09	5	195.50	6.3	197.02	196.00	-1.3	13,427	-0.01%
2021/07/08	7	199.43	4.5	197.85	196.00	2.5	13,477	0.02%
2021/07/07	1	194.98	9.1	195.38	197.00	-8.1	13,466	-0.06%
2021/07/06	1.3	192.62	4.4	192.88	192.50	-3.1	13,458	-0.02%
2021/07/05	212	192.21	11	194.68	194.50	201	13,610	1.48%	大買/鉅額交易
2021/07/02	1	189.50	1	189.50	189.50	0	13,814	0.00%
2021/07/01	5.3	189.22	4	190.86	187.00	1.3	13,871	0.01%
2021/06/30	7.1	194.51	5	196.20	193.00	2.1	13,947	0.02%
2021/06/29	10	196.20	15.1	195.61	192.00	-5.1	13,885	-0.04%
2021/06/28	2	189.25	1	191.50	191.50	1	13,710	0.01%
2021/06/25	12.2	193.53	6	192.00	191.00	6.2	13,743	0.04%
2021/06/24	75	191.45	19.2	192.29	194.50	55.8	13,640	0.41%
2021/06/23	4	188.25	45	187.92	191.50	-41	13,369	-0.31%
2021/06/22	6.1	180.12	5	177.70	177.50	1.1	13,018	0.01%
2021/06/21	3	179.50	6	181.00	178.00	-3	13,002	-0.02%
2021/06/18	18	187.11	15	186.90	183.00	3	12,987	0.02%
2021/06/17	13	180.50	5	183.10	185.00	8	12,867	0.06%
2021/06/16	2	183.00	5	181.60	180.00	-3	12,976	-0.02%
2021/06/15	7	183.79	13	183.15	182.50	-6	13,000	-0.05%
2021/06/11	2	181.25	2	181.48	182.00	0	13,061	0.00%
2021/06/10	23	181.91	7	182.07	183.00	16	13,107	0.12%
2021/06/09	7	177.38	31.9	181.49	181.00	-24.9	12,969	-0.19%
2021/06/08	3	175.50	3	174.67	174.00	0	12,752	0.00%
2021/06/07	3	173.33	3	171.83	172.00	0	12,733	0.00%
2021/06/04	2	172.25	2	171.25	172.50	0	12,735	0.00%
2021/06/03	0	0.00	4	171.50	173.00	-4	12,838	-0.03%
2021/06/02	1	169.50	9	166.50	165.00	-8	12,791	-0.06%
2021/06/01	1	170.00	136	167.63	168.00	-135	12,867	-1.05%	大賣/鉅額交易
2021/05/31	20	166.30	3	168.83	168.50	17	12,884	0.13%
2021/05/28	3	165.33	1	165.00	165.00	2	12,907	0.02%
2021/05/27	7	162.43	10	161.60	163.50	-3	12,956	-0.02%
2021/05/26	6.1	163.16	3	163.83	162.00	3.1	13,006	0.02%
2021/05/25	5.2	164.97	6.1	165.74	164.00	-0.9	13,006	-0.01%
2021/05/24	2	155.50	0	0.00	156.00	2	13,123	0.02%
2021/05/21	11	151.82	7.2	151.21	153.50	3.8	13,256	0.03%
2021/05/20	29	151.22	8	148.69	147.50	21	13,666	0.15%
2021/05/19	34.1	153.34	2	150.50	150.00	32.1	13,667	0.23%
2021/05/18	69	151.84	1	154.00	154.50	68	13,701	0.50%
2021/05/17	8.2	145.40	28	146.05	145.00	-19.9	13,815	-0.14%
2021/05/14	14	154.57	5	154.10	155.00	9	13,665	0.07%
2021/05/13	12	154.83	11	154.59	152.00	1	13,578	0.01%
2021/05/12	8.1	149.97	12	151.42	155.00	-3.9	13,449	-0.03%
2021/05/11	14.8	159.36	4	160.25	158.00	10.8	13,222	0.08%
2021/05/07	5	176.10	1	178.50	178.50	4	13,058	0.03%
2021/05/06	7.6	171.59	107	171.42	172.50	-99.4	13,022	-0.76%	大賣/
2021/05/05	25	173.74	17	172.15	170.50	8	12,783	0.06%
2021/05/04	22	184.27	26	183.00	183.00	-4	12,559	-0.03%
2021/05/03	34	185.60	6	186.33	183.50	28	12,493	0.22%
2021/04/29	18	198.92	15	197.40	195.50	3	12,639	0.02%
2021/04/28	19	195.16	17	196.15	196.00	2	12,427	0.02%
2021/04/27	47.2	198.41	23	198.85	197.50	24.2	12,426	0.19%
2021/04/26	11.1	195.02	11	197.27	200.00	0.1	12,255	0.00%
2021/04/23	22.1	190.05	51.1	189.94	192.50	-29	12,017	-0.24%
2021/04/22	38	184.83	22	187.25	179.00	16	11,844	0.14%
2021/04/21	113.3	196.09	204.2	198.33	190.50	-91	11,537	-0.79%	大買/大賣/
2021/04/20	113	180.02	64.3	184.01	190.00	48.7	10,641	0.46%	大買/
2021/04/19	2	173.50	16	172.34	173.00	-14	9,991	-0.14%
2021/04/16	11	169.27	16	170.81	169.50	-5	10,055	-0.05%
2021/04/15	1	168.50	0	0.00	169.00	1	10,170	0.01%
2021/04/14	22	167.34	2	166.25	168.50	20	10,245	0.20%
2021/04/13	7.1	172.07	10	171.80	170.00	-3	10,377	-0.03%
2021/04/12	2	169.25	2	171.75	170.50	0	10,532	0.00%
2021/04/09	19.1	171.34	5	172.20	170.00	14.1	10,767	0.13%
2021/04/08	139.1	175.32	36	176.81	176.00	103.1	10,814	0.95%	大買/鉅額交易
2021/04/07	12	173.54	15	172.53	172.50	-3	10,851	-0.03%
2021/04/06	3	171.83	5	172.69	174.00	-2	11,465	-0.02%
2021/04/01	2	170.75	6.1	169.75	169.50	-4.1	11,433	-0.04%
2021/03/31	3	169.00	7	169.57	169.00	-4	11,478	-0.03%
2021/03/30	1	165.00	3	167.00	167.50	-2	11,564	-0.02%
2021/03/29	0	0.00	1	163.00	164.00	-1	11,816	-0.01%
2021/03/26	1	160.50	5	161.40	161.00	-4	12,205	-0.03%
2021/03/25	1	160.00	4	160.00	160.50	-3	12,361	-0.02%
2021/03/24	5	163.80	7	163.71	162.00	-2	12,549	-0.02%
2021/03/23	2	166.25	3	166.17	166.00	-1	12,740	-0.01%
2021/03/22	3	166.00	5	166.60	165.50	-2	12,974	-0.02%
2021/03/19	13	167.42	14	165.86	168.00	-1	13,214	-0.01%
2021/03/18	1	167.00	6	167.42	167.00	-5	13,270	-0.04%
2021/03/17	17	168.88	3	168.67	165.50	14	13,845	0.10%
2021/03/16	1	166.00	16.1	167.94	168.50	-15.1	14,131	-0.11%
2021/03/15	1.1	164.50	1.3	165.04	165.50	-0.2	14,731	0.00%
2021/03/12	0	0.00	2	164.25	164.00	-2	14,975	-0.01%
2021/03/11	0	0.00	4	160.13	162.50	-4	15,371	-0.03%
2021/03/10	0	0.00	8	155.19	156.00	-8	15,671	-0.05%
2021/03/09	11	153.41	5	153.50	153.50	6	16,368	0.04%
2021/03/08	4	160.00	2	161.00	157.50	2	16,950	0.01%
2021/03/05	8.1	160.36	9.2	160.58	160.00	-1.1	18,104	-0.01%
2021/03/04	9	161.44	1	159.00	160.00	8	18,259	0.04%
2021/03/03	7.1	162.24	9	161.11	163.50	-1.9	18,387	-0.01%
2021/03/02	7.5	167.33	7.2	171.14	166.50	0.3	18,602	0.00%
2021/02/26	9	166.28	5	166.80	167.00	4	18,790	0.02%
2021/02/25	5.1	171.70	9	173.39	171.00	-4	19,109	-0.02%
2021/02/24	44.1	173.94	17.1	173.18	170.00	27	19,236	0.14%
2021/02/23	12.2	173.12	7.1	172.79	172.00	5.1	18,979	0.03%
2021/02/22	22.1	175.37	36	174.76	175.00	-14	18,860	-0.07%
2021/02/19	4.1	164.61	6	166.50	167.00	-1.9	18,511	-0.01%
2021/02/18	1	164.51	10	163.50	164.00	-9	18,916	-0.05%
2021/02/17	18.1	164.55	28	164.07	161.50	-10	18,922	-0.05%
2021/02/05	1.1	156.50	2	156.00	155.00	-0.9	18,760	0.00%
2021/02/04	1	155.50	2	156.25	157.00	-1	18,906	-0.01%
2021/02/03	4	157.00	4	157.63	155.50	0	19,198	0.00%
2021/02/02	15.5	155.79	16.1	157.26	158.00	-0.6	19,247	0.00%
2021/02/01	16	149.59	20.1	148.11	150.00	-4.1	19,361	-0.02%
2021/01/29	17.1	155.58	3	155.67	152.00	14.1	19,472	0.07%
2021/01/28	13.1	157.24	135	156.84	157.50	-121.9	19,406	-0.63%	大賣/鉅額交易
2021/01/27	5	162.10	0	0.00	162.00	5	19,456	0.03%
2021/01/26	29	164.93	4	167.13	162.00	25	19,440	0.13%
2021/01/25	32.1	173.99	33	174.29	170.50	-1	19,287	-0.01%
2021/01/22	47.3	168.90	35	170.56	172.00	12.3	18,999	0.06%
2021/01/21	1	161.50	1	162.00	160.00	0	18,678	0.00%
2021/01/20	5	161.00	6	162.42	159.50	-1	18,700	-0.01%
2021/01/19	4.1	163.78	8.1	164.63	165.00	-4	18,666	-0.02%
2021/01/18	6.1	159.16	13.1	158.84	163.00	-7	18,622	-0.04%
2021/01/15	13.3	163.57	27	161.81	161.00	-13.8	18,518	-0.07%
2021/01/14	13	170.65	7	168.71	167.50	6	18,227	0.03%
2021/01/13	12	169.33	4	170.50	169.00	8	18,092	0.04%
2021/01/12	10.1	169.75	3	169.83	168.50	7.1	17,950	0.04%
2021/01/11	2	171.50	9	172.61	174.00	-7	17,810	-0.04%
2021/01/08	22.2	170.56	15	169.83	170.00	7.2	17,740	0.04%
2021/01/07	3	171.67	9	171.33	172.00	-6	17,767	-0.03%
2021/01/06	15	169.80	121	169.52	172.50	-106	17,705	-0.60%	大賣/鉅額交易
2021/01/05	18.2	171.67	10	170.55	171.00	8.2	17,446	0.05%
2021/01/04	22.1	178.27	14.2	178.50	177.50	7.9	17,184	0.05%
2020/12/31	10.3	175.46	9	176.50	177.50	1.3	16,868	0.01%
2020/12/30	13.1	174.46	5	174.90	175.00	8.1	16,663	0.05%
2020/12/29	57.1	173.97	30	173.70	171.00	27.1	16,395	0.17%
2020/12/28	91.2	168.79	3	168.00	169.00	88.2	15,706	0.56%
2020/12/25	11	165.59	5	164.70	167.50	6	15,544	0.04%
2020/12/24	13	167.50	19.7	167.98	165.00	-6.7	15,449	-0.04%
2020/12/23	13	166.27	25	167.16	168.00	-12	15,348	-0.08%
2020/12/22	23	166.96	26	166.79	162.50	-3	15,141	-0.02%
2020/12/21	14	161.39	13	159.42	160.50	1	14,756	0.01%
2020/12/18	20	163.80	7	162.64	161.50	13	14,595	0.09%
2020/12/17	17.1	167.78	9	167.61	166.50	8.1	14,418	0.06%
2020/12/16	14	167.82	26	168.38	170.00	-12	14,232	-0.08%
2020/12/15	16.1	166.83	10.5	165.86	163.00	5.6	13,968	0.04%
2020/12/14	32	169.61	7.5	169.43	168.50	24.5	13,701	0.18%
2020/12/11	32	169.78	51	167.13	168.00	-19	13,705	-0.14%
2020/12/10	21	168.64	5	169.10	168.00	16	13,190	0.12%
2020/12/09	25	170.76	31.5	171.33	172.00	-6.5	12,823	-0.05%
2020/12/08	17	158.09	16	158.43	159.00	1	12,171	0.01%
2020/12/07	29	153.93	18	153.39	154.50	11	11,949	0.09%
2020/12/04	31	159.56	19	159.37	160.00	12	11,594	0.10%
2020/12/03	45	157.02	62	157.66	160.00	-17	11,330	-0.15%
2020/12/02	18	150.81	28	150.59	154.00	-10	10,718	-0.09%
2020/12/01	74	147.86	148.1	146.42	144.50	-74.1	10,250	-0.72%	大賣/
2020/11/30	10	141.75	15	142.63	143.50	-5	9,258	-0.05%
2020/11/27	20	129.90	19	129.58	130.50	1	9,019	0.01%
2020/11/26	46	126.68	31.4	127.18	129.00	14.6	8,867	0.16%
2020/11/25	17	123.00	16	124.94	122.00	1	8,601	0.01%
2020/11/24	13	123.92	42	123.99	125.00	-29	8,371	-0.35%
2020/11/23	19	119.21	30	119.60	120.00	-11	7,990	-0.14%
2020/11/20	22	116.66	2	116.50	116.50	20	7,791	0.26%
2020/11/19	5	115.70	28	116.05	117.00	-23	7,773	-0.30%
2020/11/18	5	116.00	5	116.00	116.00	0	7,765	0.00%
2020/11/17	31.1	118.32	55	116.85	115.50	-23.9	7,764	-0.31%
2020/11/16	26	114.71	5	115.00	115.00	21	7,533	0.28%
2020/11/13	6	113.33	5	113.80	113.50	1	7,530	0.01%
2020/11/12	5	113.30	16	113.19	112.50	-11	7,548	-0.15%
2020/11/11	38	112.68	41	112.80	114.00	-3	7,577	-0.04%
2020/11/10	11	108.23	11	107.82	107.50	0	7,456	0.00%
2020/11/09	11	108.36	14	108.64	110.00	-3	7,487	-0.04%
2020/11/06	19	106.76	28	106.73	106.00	-9	7,417	-0.12%
2020/11/05	4	104.63	2.2	104.43	103.50	1.9	7,400	0.02%
2020/11/04	15	102.80	27.8	103.05	103.50	-12.8	7,491	-0.17%
2020/11/03	2	101.00	2	100.75	101.50	0	7,647	0.00%
2020/11/02	0	0.00	1	99.60	99.30	-1	7,766	-0.01%
2020/10/29	3	99.67	3	99.00	99.90	0	7,870	0.00%
2020/10/28	22	102.86	0.1	103.00	101.50	22	7,984	0.27%
2020/10/27	11	103.55	30.2	103.76	104.00	-19.2	8,025	-0.24%
2020/10/26	1	103.50	3	104.33	103.00	-2	8,076	-0.02%
2020/10/23	9	102.56	3	103.00	103.00	6	8,305	0.07%
2020/10/22	11	102.55	1.1	102.47	102.00	9.9	8,390	0.12%
2020/10/21	0	0.00	3	101.83	101.50	-3	8,543	-0.04%
2020/10/20	3	101.50	0	0.00	101.00	3	8,742	0.03%
2020/10/19	3	101.67	0	0.00	102.00	3	8,987	0.03%
2020/10/16	1	102.00	12	101.46	101.00	-11	9,209	-0.12%
2020/10/15	26	102.23	18	102.47	102.50	8	9,217	0.09%
2020/10/14	0	0.00	7	99.73	100.50	-7	9,128	-0.08%
2020/10/13	3	97.90	0	0.00	99.20	3	9,252	0.03%
2020/10/12	6	98.50	55	99.01	98.00	-49	9,314	-0.53%
2020/10/08	0	0.00	5	99.44	98.70	-5	9,377	-0.05%
2020/10/07	2	98.65	3	98.43	99.00	-1	9,472	-0.01%
2020/10/06	13	98.26	4	98.43	98.50	9	9,629	0.09%
2020/10/05	3	97.90	2	98.20	97.90	1	9,893	0.01%
2020/09/30	2	97.10	0	0.00	96.80	2	10,071	0.02%
2020/09/29	2	96.65	0	0.00	96.10	2	10,245	0.02%
2020/09/28	3	96.27	5	97.22	96.00	-2	10,438	-0.02%
2020/09/25	37	95.32	19	96.94	94.40	18	10,471	0.17%
2020/09/24	4	98.08	5	97.80	97.20	-1	10,491	-0.01%
2020/09/23	5	99.12	6	99.07	99.90	-1	10,527	-0.01%
2020/09/22	28	98.63	8	99.06	98.50	20	10,541	0.19%
2020/09/21	2	100.00	21	100.95	100.00	-19	10,519	-0.18%
2020/09/17	4	103.25	9	103.00	103.00	-5	10,545	-0.05%
2020/09/16	16	104.53	49	104.20	103.00	-33	10,542	-0.31%
2020/09/15	1	102.00	7	102.57	103.00	-6	10,426	-0.06%
2020/09/14	21	101.00	3	100.50	100.50	18	10,339	0.17%
2020/09/11	2	101.00	21	101.00	100.50	-19	10,356	-0.18%
2020/09/10	5	101.50	1	103.00	100.50	4	10,358	0.04%
2020/09/09	6	102.00	16	101.08	102.00	-10	10,349	-0.10%
2020/09/08	21	100.45	2	100.75	100.50	19	10,338	0.18%
2020/09/07	26	101.90	4	101.13	100.00	22	10,388	0.21%
2020/09/04	27	101.07	14	100.76	102.50	13	10,355	0.13%
2020/09/03	26	99.09	23	99.78	101.00	3	10,503	0.03%
2020/09/02	16	97.41	14	96.89	97.30	2	10,847	0.02%
2020/09/01	9	95.32	18	95.90	96.80	-9	10,883	-0.08%
2020/08/31	5	96.58	5	96.28	96.40	0	10,959	0.00%
2020/08/28	3	97.30	3	97.53	97.40	0	11,085	0.00%
2020/08/27	6	98.22	5	98.58	98.40	1	11,263	0.01%
2020/08/26	14	98.05	1	98.00	97.80	13	11,264	0.12%
2020/08/25	2	97.95	6	97.92	97.50	-4	11,271	-0.04%
2020/08/24	2	97.05	5	97.42	98.00	-3	11,270	-0.03%
2020/08/21	25	96.92	5	97.02	97.10	20	11,267	0.18%
2020/08/20	23	96.09	21	96.13	95.60	2	11,224	0.02%
2020/08/19	20.3	103.50	23	102.89	101.50	-2.7	11,038	-0.02%
2020/08/18	22	104.45	2	103.50	104.00	20	11,024	0.18%
2020/08/17	12	103.96	16	104.38	104.00	-4	11,026	-0.04%
2020/08/14	51	103.40	16	102.59	103.50	35	10,886	0.32%
2020/08/13	10	101.75	4	102.38	101.00	6	10,794	0.06%
2020/08/12	11	102.95	4	103.50	103.00	7	10,709	0.07%
2020/08/11	7	104.07	7	104.07	102.50	0	10,656	0.00%
2020/08/10	3	102.83	6	101.92	101.50	-3	10,475	-0.03%
2020/08/07	22	103.75	19	101.53	100.00	3	10,409	0.03%
2020/08/05	3	99.50	11	100.11	99.30	-8	10,260	-0.08%
2020/08/04	12	97.68	4	98.85	98.90	8	10,378	0.08%
2020/08/03	16	97.34	33	97.49	97.00	-17	10,731	-0.16%
2020/07/31	7	97.97	8	98.49	98.00	-1	10,755	-0.01%
2020/07/30	3	96.07	6	95.38	97.80	-3	10,717	-0.03%
2020/07/29	6	94.02	6	94.60	94.50	0	10,733	0.00%
2020/07/28	67	96.38	17	98.71	94.50	50	10,724	0.47%
2020/07/27	21	96.31	35	96.15	95.30	-14	10,641	-0.13%
2020/07/24	26	98.68	10	96.94	96.10	16	10,589	0.15%
2020/07/23	13	100.88	0	0.00	100.00	13	10,450	0.12%
2020/07/22	8	107.13	17	107.82	108.00	-9	10,288	-0.09%
2020/07/21	15.3	105.80	3	106.00	106.00	12.3	10,074	0.12%
2020/07/20	1	103.50	4	103.13	103.50	-3	9,894	-0.03%
2020/07/17	18	102.50	3	102.83	103.00	15	9,830	0.15%
2020/07/16	5	102.50	3	103.17	102.00	2	9,847	0.02%
2020/07/15	9	103.22	8	102.50	101.00	1	9,773	0.01%
2020/07/14	12	101.79	11	101.09	101.50	1	9,928	0.01%
2020/07/13	32	104.97	0	0.00	104.50	32	10,021	0.32%
2020/07/10	4	102.25	6	102.67	102.50	-2	10,149	-0.02%
2020/07/09	6	104.92	24	105.71	106.00	-18	10,110	-0.18%
2020/07/08	5.1	101.71	8	102.38	102.50	-2.9	9,882	-0.03%
2020/07/07	1	99.90	11	99.97	99.50	-10	9,766	-0.10%
2020/07/06	5	100.20	28	100.19	100.00	-23	9,890	-0.23%
2020/07/03	8	97.30	3	97.53	97.80	5	10,061	0.05%
2020/07/02	4	96.93	24	96.86	97.00	-20	10,263	-0.19%
2020/07/01	6	95.52	6	95.50	95.40	0	10,373	0.00%
2020/06/30	21	94.53	7	94.56	94.90	14	10,424	0.13%
2020/06/29	2	93.00	1	92.60	93.00	1	10,470	0.01%
2020/06/24	2	94.25	5	94.46	94.00	-3	10,531	-0.03%
2020/06/23	2	94.35	1	93.90	93.90	1	10,717	0.01%
2020/06/22	0	0.00	27	93.62	93.10	-27	10,897	-0.25%
2020/06/19	12	93.85	3	94.07	93.90	9	11,175	0.08%
2020/06/18	2	92.45	19	91.92	92.10	-17	11,317	-0.15%
2020/06/17	1	92.80	4	92.40	92.40	-3	11,436	-0.03%
2020/06/16	2	91.95	4	91.83	92.10	-2	11,637	-0.02%
2020/06/15	3	90.73	13	90.59	90.50	-10	11,968	-0.08%
2020/06/12	4	89.75	3	89.67	91.50	1	12,126	0.01%
2020/06/11	33	91.79	29	94.42	91.50	4	12,253	0.03%
2020/06/10	6	95.08	11	94.82	95.40	-5	12,271	-0.04%
2020/06/09	32	95.86	49	95.76	94.20	-17	12,514	-0.14%
2020/06/08	52	97.31	56	98.34	99.00	-4	12,338	-0.03%
2020/06/05	11	91.95	2	92.60	91.80	9	11,890	0.08%
2020/06/04	7	91.63	408.1	91.43	91.60	-401.1	11,991	-3.35%	大賣/鉅額交易
2020/06/03	10	91.33	3	91.50	91.40	7	12,099	0.06%
2020/06/02	16	91.94	23	91.59	91.50	-7	11,996	-0.06%
2020/06/01	8	88.80	2	88.80	89.00	6	11,938	0.05%
2020/05/29	4	88.10	2	88.00	87.80	2	12,059	0.02%
2020/05/28	0	0.00	5	89.18	89.10	-5	12,162	-0.04%
2020/05/27	23	89.00	0	0.00	88.70	23	12,309	0.19%
2020/05/26	9	89.43	6	89.50	89.30	3	12,437	0.02%
2020/05/25	9	87.52	1	87.70	89.20	8	12,565	0.06%
2020/05/22	8	88.93	3	89.33	88.30	5	12,598	0.04%
2020/05/21	27	88.60	0	0.00	89.00	27	12,627	0.21%
2020/05/20	6	88.33	3	88.10	88.00	3	12,646	0.02%
2020/05/19	8	88.70	8	88.95	88.50	0	12,805	0.00%
2020/05/18	8	87.54	5	86.20	86.80	3	13,041	0.02%
2020/05/15	3	88.10	19	89.18	87.00	-16	13,274	-0.12%
2020/05/14	4	89.08	5	89.98	88.20	-1	13,690	-0.01%
2020/05/13	2	91.65	59	91.04	91.00	-57	13,873	-0.41%
2020/05/12	2	91.35	10	91.79	90.90	-8	13,837	-0.06%
2020/05/11	4	92.23	10	92.09	92.20	-6	13,890	-0.04%
2020/05/08	15	91.17	16	91.13	90.60	-1	13,690	-0.01%
2020/05/07	3	87.40	6	87.75	87.10	-3	13,381	-0.02%
2020/05/06	4	87.48	3	87.67	87.20	1	13,392	0.01%
2020/05/05	4	88.23	5	88.50	88.50	-1	13,445	-0.01%
2020/05/04	10	86.91	4	87.05	86.90	6	13,527	0.04%
2020/04/30	5	88.82	23	89.12	89.10	-18	13,575	-0.13%
2020/04/29	4	86.60	54.4	86.59	87.00	-50.4	13,527	-0.37%
2020/04/28	11	87.22	8	86.84	86.50	3	13,593	0.02%
2020/04/27	23	85.87	0	0.00	86.20	23	13,814	0.17%
2020/04/24	3	84.37	2	83.95	84.70	1	13,917	0.01%
2020/04/23	2	85.30	3	86.07	85.20	-1	14,143	-0.01%
2020/04/22	10	85.25	22	84.69	85.10	-12	14,263	-0.08%
2020/04/21	6	86.72	314	87.76	84.40	-308	14,573	-2.11%	大賣/鉅額交易
2020/04/20	4	87.20	8	87.68	87.50	-4	14,549	-0.03%
2020/04/17	7	87.77	19	88.12	86.40	-12	14,507	-0.08%
2020/04/16	17	88.02	10	87.80	88.00	7	14,323	0.05%
2020/04/15	9	87.01	8.1	88.30	88.60	0.9	14,254	0.01%
2020/04/14	4	85.65	204	85.38	86.00	-200	14,050	-1.42%	大賣/鉅額交易
2020/04/13	3	85.80	3	85.47	84.50	0	14,051	0.00%
2020/04/10	5	85.38	2	85.55	86.00	3	14,058	0.02%
2020/04/09	28	86.81	31	84.91	84.30	-3	14,202	-0.02%
2020/04/08	13	86.38	14	86.48	86.90	-1	14,166	-0.01%
2020/04/07	12	81.90	20	82.17	82.90	-8	13,825	-0.06%
2020/04/06	15	78.22	7	79.71	80.00	8	13,642	0.06%
2020/04/01	11	77.21	14	76.87	77.20	-3	13,501	-0.02%
2020/03/31	21	79.46	1	78.20	78.20	20	13,445	0.15%
2020/03/30	3	77.83	4	78.45	79.10	-1	14,004	-0.01%
2020/03/27	5	79.86	9	81.28	79.60	-4	13,950	-0.03%
2020/03/26	21	78.07	33	78.30	80.30	-12	13,817	-0.09%
2020/03/25	36	80.28	8	79.69	78.70	28	13,737	0.20%
2020/03/24	37	76.87	17	76.09	75.70	20	13,481	0.15%
2020/03/23	4.1	75.34	1	75.00	73.60	3.1	13,586	0.02%
2020/03/20	35	79.97	24	82.39	80.60	11	13,512	0.08%
2020/03/19	6	76.85	5	79.12	75.80	1	13,392	0.01%
2020/03/18	3	85.03	3	86.67	84.20	0	13,093	0.00%
2020/03/17	11	85.39	2	83.80	84.20	9	13,013	0.07%
2020/03/16	14	90.27	3	89.33	86.50	11	12,937	0.09%
2020/03/13	17	91.22	6	89.63	91.70	11	12,861	0.09%
2020/03/12	5	94.48	4	94.00	94.00	1	12,576	0.01%
2020/03/11	4	100.15	3	102.00	98.50	1	12,749	0.01%
2020/03/10	7	99.74	4	98.50	102.00	3	13,169	0.02%
2020/03/09	16	101.63	7	99.47	98.30	9	13,222	0.07%
2020/03/06	3	106.50	1	106.00	106.00	2	13,026	0.02%
2020/03/05	22	108.91	29	108.71	109.00	-7	12,961	-0.05%
2020/03/04	4	104.00	1	104.00	103.50	3	12,816	0.02%
2020/03/03	6	108.25	14	109.82	106.50	-8	12,681	-0.06%
2020/03/02	27	106.13	21	107.07	108.50	6	12,578	0.05%
2020/02/27	13	106.00	24	106.58	105.00	-11	12,499	-0.09%
2020/02/26	23	110.54	7	110.07	108.50	16	12,399	0.13%
2020/02/25	8	112.19	11	111.64	113.00	-3	12,235	-0.02%
2020/02/24	8	113.38	3	113.83	112.50	5	12,185	0.04%
2020/02/21	3	115.33	6	116.83	116.50	-3	12,075	-0.02%
2020/02/20	18	116.56	10	116.90	117.00	8	12,027	0.07%
2020/02/19	11	115.05	33	115.15	116.00	-22	11,823	-0.19%
2020/02/18	4	112.13	1	115.50	110.50	3	11,515	0.03%
2020/02/17	506	107.83	6	112.08	113.00	500	11,278	4.43%	大買/鉅額交易
2020/02/14	14	105.04	27	106.28	108.00	-13	10,837	-0.12%
2020/02/13	4	102.63	0	0.00	102.00	4	10,571	0.04%
2020/02/12	0	0.00	3	105.50	103.50	-3	10,678	-0.03%
2020/02/11	0	0.00	103	101.52	103.00	-103	10,836	-0.95%	大賣/鉅額交易
2020/02/10	10.5	100.98	3	102.17	101.00	7.5	10,898	0.07%
2020/02/07	3	103.67	5	103.40	103.00	-2	10,875	-0.02%
2020/02/06	2	103.75	32	103.58	103.50	-30	11,007	-0.27%
2020/02/05	7	102.29	59	102.87	102.00	-52	10,999	-0.47%
2020/02/04	7	99.94	16	100.78	101.00	-9	10,844	-0.08%
2020/02/03	5	96.54	29	97.83	98.20	-24	10,802	-0.22%
2020/01/31	2	96.15	23	98.07	98.20	-21	10,721	-0.20%
2020/01/30	55	96.88	3	97.27	96.30	52	10,834	0.48%
2020/01/20	28	106.79	6	107.33	107.00	22	10,654	0.21%
2020/01/17	37	105.54	11	105.59	105.00	26	10,615	0.24%
2020/01/16	13	102.65	14	102.82	104.50	-1	10,371	-0.01%
2020/01/15	82	101.88	78	101.99	102.00	4	10,274	0.04%
2020/01/14	2	99.20	12	99.28	99.00	-10	10,037	-0.10%
2020/01/13	10	96.88	10	98.05	98.40	0	10,064	0.00%
2020/01/10	7	97.29	2	96.35	96.50	5	10,379	0.05%
2020/01/09	4	95.98	9	96.59	97.30	-5	10,527	-0.05%
2020/01/08	3	94.57	5	94.20	94.30	-2	10,582	-0.02%
2020/01/07	8	95.61	20	95.78	94.50	-12	10,940	-0.11%
2020/01/06	9	98.61	1	97.90	97.00	8	11,240	0.07%
2020/01/03	20	102.88	54	100.34	100.50	-34	11,207	-0.30%
2020/01/02	14	100.96	11	102.59	103.00	3	11,089	0.03%
2019/12/31	103	99.92	4	99.38	99.40	99	10,868	0.91%	大買/
2019/12/30	5	100.66	3	100.97	100.00	2	10,903	0.02%
2019/12/27	4	102.00	0	0.00	101.00	4	10,860	0.04%
2019/12/26	11	101.95	2	101.75	101.50	9	10,872	0.08%
2019/12/25	43	103.36	41	102.06	101.50	2	10,938	0.02%
2019/12/24	3	98.50	4	98.40	99.00	-1	10,393	-0.01%
2019/12/23	3	99.37	3	98.37	98.00	0	10,502	0.00%
2019/12/20	13	96.89	7	97.47	97.80	6	10,555	0.06%
2019/12/19	5	95.70	1	96.90	95.70	4	10,832	0.04%
2019/12/18	17	98.79	17	99.12	96.80	0	10,922	0.00%
2019/12/17	201	96.94	4	96.63	97.00	197	10,619	1.86%	大買/鉅額交易
2019/12/16	3	96.30	2	96.75	96.50	1	10,560	0.01%
2019/12/13	10	94.70	0	0.00	94.90	10	10,457	0.10%
2019/12/12	70	95.91	21	94.57	94.50	49	10,397	0.47%
2019/12/11	11	94.80	3	95.00	94.20	8	10,307	0.08%
2019/12/10	5	96.22	38	96.02	96.80	-33	10,287	-0.32%
2019/12/09	2	96.25	4	96.48	97.30	-2	10,214	-0.02%
2019/12/06	18	97.41	23	97.16	96.70	-5	10,146	-0.05%
2019/12/05	20	93.67	25.1	95.68	96.50	-5.1	9,750	-0.05%
2019/12/04	365	90.03	50	89.66	90.50	315	9,211	3.42%	大買/鉅額交易
2019/12/03	2	87.20	7	87.10	87.10	-5	8,989	-0.06%
2019/11/29	304	86.50	1	86.80	86.80	303	9,037	3.35%	大買/鉅額交易
2019/11/28	3	86.33	0	0.00	86.40	3	9,051	0.03%
2019/11/27	5	86.20	2	86.20	86.60	3	9,125	0.03%
2019/11/26	28.1	86.16	0	0.00	85.50	28.1	9,136	0.31%
2019/11/22	0	0.00	1	87.10	87.10	-1	9,060	-0.01%
2019/11/21	3	85.70	3	86.20	86.20	0	9,167	0.00%
2019/11/20	3	86.40	2	86.95	86.40	1	9,147	0.01%
2019/11/19	7	87.31	11	87.01	87.30	-4	9,219	-0.04%
2019/11/18	0	0.00	2	88.65	88.80	-2	9,172	-0.02%
2019/11/15	22	88.07	1	87.70	87.80	21	9,208	0.23%
2019/11/14	8	88.40	2	87.50	88.80	6	9,296	0.06%
2019/11/13	8	88.35	7	89.07	88.40	1	9,314	0.01%
2019/11/12	1	87.20	3	87.43	87.50	-2	9,337	-0.02%
2019/11/11	5	85.94	2	85.55	86.20	3	9,336	0.03%
2019/11/08	15	89.19	72	89.87	88.00	-57	9,198	-0.62%
2019/11/07	4	93.98	2	93.35	93.60	2	8,931	0.02%
2019/11/06	8	96.65	3	96.47	95.90	5	8,881	0.06%
2019/11/05	9	96.46	12	97.28	98.00	-3	8,856	-0.03%
2019/11/04	1	94.20	13	94.35	95.20	-12	8,702	-0.14%
2019/11/01	1	91.70	4	91.85	92.30	-3	8,580	-0.03%
2019/10/31	13	92.12	1	92.30	91.80	12	8,647	0.14%
2019/10/30	2	93.85	1	94.00	94.20	1	8,573	0.01%
2019/10/29	8	93.11	7	94.36	94.50	1	8,572	0.01%
2019/10/28	2	93.60	8	93.49	94.30	-6	8,454	-0.07%
2019/10/25	2	92.90	49	93.90	92.90	-47	8,395	-0.56%
2019/10/24	17	92.18	10.1	91.90	92.40	6.9	8,285	0.08%
2019/10/23	6	92.58	3	93.07	91.90	3	8,312	0.04%
2019/10/22	33	92.73	3	93.67	93.10	30	8,303	0.36%
2019/10/21	3	92.00	9	91.48	92.90	-6	8,247	-0.07%
2019/10/18	20	93.88	25	92.80	91.20	-5	8,137	-0.06%
2019/10/17	2	90.70	5	90.68	91.10	-3	7,788	-0.04%
2019/10/16	6	91.08	16	90.71	89.00	-10	7,667	-0.13%
2019/10/15	14	90.79	24	89.93	89.20	-10	7,584	-0.13%
2019/10/14	66	88.74	74	89.85	89.30	-8	7,306	-0.11%
2019/10/09	2	82.80	1	82.90	83.50	1	6,965	0.01%
2019/10/08	4	83.88	5	84.46	83.80	-1	7,069	-0.01%
2019/10/07	3	84.47	1	85.30	84.40	2	7,055	0.03%
2019/10/04	0	0.00	4	85.48	85.00	-4	7,053	-0.06%
2019/10/03	3	85.50	3	85.80	86.20	0	7,094	0.00%
2019/10/02	2	85.20	2	85.05	85.40	0	7,068	0.00%
2019/10/01	38	84.32	14	84.46	85.50	24	7,054	0.34%
2019/09/27	6	82.75	3	82.93	82.20	3	6,981	0.04%
2019/09/26	13	83.42	6	83.97	82.70	7	7,004	0.10%
2019/09/25	10	83.74	11	84.06	83.90	-1	7,102	-0.01%
2019/09/24	12	83.56	62	83.89	83.70	-50	7,306	-0.68%
2019/09/23	2	79.95	18	79.84	81.20	-16	7,012	-0.23%
2019/09/20	0	0.00	5	77.82	78.50	-5	7,226	-0.07%
2019/09/19	4	77.00	1	76.90	76.90	3	7,288	0.04%
2019/09/18	1	76.30	1	77.30	76.30	0	7,461	0.00%
2019/09/17	2	77.00	2	77.15	76.80	0	7,502	0.00%
2019/09/12	1	77.40	12	76.55	77.20	-11	7,719	-0.14%
2019/09/11	0.1	74.50	0	0.00	74.30	0.1	7,775	0.00%
2019/09/10	0	0.00	0.1	75.20	75.00	-0.1	7,927	0.00%
2019/09/09	0	0.00	12	76.49	75.80	-12	8,214	-0.15%
2019/09/06	1	76.90	1	76.20	76.20	0	8,568	0.00%
2019/09/05	20	76.20	3	76.03	76.00	17	8,781	0.19%
2019/09/04	4	76.23	3	76.80	76.20	1	9,001	0.01%
2019/09/03	10	76.40	3	75.90	76.60	7	9,084	0.08%
2019/09/02	2	74.95	1	75.10	75.00	1	9,131	0.01%
2019/08/30	9	75.18	2	75.75	74.20	7	9,298	0.08%
2019/08/29	2	73.45	1	74.60	74.60	1	9,377	0.01%
2019/08/28	2	74.70	2	74.30	73.50	0	9,430	0.00%
2019/08/27	1	74.50	0	0.00	73.80	1	9,447	0.01%
2019/08/26	8	75.06	4	75.20	74.10	4	9,586	0.04%
2019/08/23	1	78.30	1	78.30	77.90	0	9,603	0.00%
2019/08/22	2	77.90	1	79.90	77.90	1	9,722	0.01%
2019/08/21	1	79.90	0	0.00	79.30	1	9,935	0.01%
2019/08/20	4	80.90	10	80.20	80.10	-6	10,200	-0.06%
2019/08/19	23	81.92	25	81.25	81.20	-2	10,388	-0.02%
2019/08/16	11	78.45	5	78.40	78.00	6	10,583	0.06%
2019/08/15	26	78.15	1	78.30	77.60	25	10,991	0.23%
2019/08/14	1	82.40	1	81.20	80.90	0	11,107	0.00%
2019/08/13	2	81.10	0	0.00	81.00	2	11,418	0.02%
2019/08/12	2	79.90	8	81.04	81.50	-6	11,962	-0.05%
2019/08/08	2	80.30	1	79.90	80.20	1	12,172	0.01%
2019/08/07	4	81.68	0	0.00	80.50	4	12,557	0.03%
2019/08/06	17	78.68	5	79.08	82.30	12	13,207	0.09%
2019/08/05	4	80.98	5	80.96	80.50	-1	13,657	-0.01%
2019/08/02	18	81.91	3	82.37	81.60	15	14,366	0.10%
2019/08/01	3	85.33	6	85.73	85.50	-3	14,369	-0.02%
2019/07/31	3	84.17	3	85.07	86.00	0	14,460	0.00%
2019/07/30	41	83.12	5	84.16	83.50	36	14,407	0.25%
2019/07/29	9	86.87	1	86.90	86.30	8	14,303	0.06%
2019/07/26	2	87.85	2	87.95	88.00	0	14,319	0.00%
2019/07/25	3	87.47	12	87.93	88.40	-9	14,315	-0.06%
2019/07/24	3	87.10	3	87.73	86.90	0	14,296	0.00%
2019/07/23	12	87.14	1	86.60	86.90	11	14,345	0.08%
2019/07/22	0	0.00	9	88.10	88.10	-9	14,336	-0.06%
2019/07/19	1	87.50	21	88.05	88.00	-20	14,327	-0.14%
2019/07/18	3	88.07	10	87.00	86.80	-7	14,457	-0.05%
2019/07/17	1	89.90	7	89.97	89.90	-6	14,406	-0.04%
2019/07/16	3	89.70	2.1	90.11	90.40	0.9	14,443	0.01%
2019/07/15	2	88.75	4.2	89.16	89.90	-2.2	14,399	-0.02%
2019/07/12	15	88.25	14	88.85	87.90	1	14,471	0.01%
2019/07/11	3	87.97	7	87.63	87.30	-4	14,373	-0.03%
2019/07/10	0	0.00	5	86.46	86.70	-5	14,320	-0.03%
2019/07/09	6	85.82	1	86.20	85.70	5	14,289	0.03%
2019/07/08	4	87.43	16	87.82	87.50	-12	14,264	-0.08%
2019/07/05	14	86.62	17	86.62	87.30	-3	14,345	-0.02%
2019/07/04	32	85.91	2	86.10	85.80	30	14,340	0.21%
2019/07/03	3	87.27	2	85.95	85.90	1	14,760	0.01%
2019/07/02	6	87.45	6	86.98	87.60	0	14,660	0.00%
2019/07/01	5	85.16	28	84.28	85.90	-23	14,475	-0.16%
2019/06/28	2	80.75	13	81.24	81.60	-11	14,182	-0.08%
2019/06/27	11	80.26	47.1	79.71	80.50	-36.1	14,223	-0.25%
2019/06/26	26	79.94	8	80.45	81.40	18	13,871	0.13%
2019/06/25	18.1	80.73	39.4	81.16	80.40	-21.3	13,831	-0.15%
2019/06/24	30	82.02	7	82.39	83.00	23	13,652	0.17%
2019/06/21	2	82.55	1	81.60	81.60	1	13,619	0.01%
2019/06/20	10	82.90	11	83.50	82.70	-1	13,550	-0.01%
2019/06/19	5	81.92	11	82.02	82.50	-6	13,490	-0.04%
2019/06/18	7.1	82.76	3	82.50	81.70	4.1	13,372	0.03%
2019/06/17	6	83.65	22	83.11	84.20	-16	13,326	-0.12%
2019/06/14	29	82.64	13	82.50	82.10	16	13,108	0.12%
2019/06/13	4	79.60	11	80.22	81.50	-7	12,776	-0.05%
2019/06/12	6	79.55	6	79.78	78.80	0	12,622	0.00%
2019/06/11	5	78.40	4	78.18	78.60	1	12,490	0.01%
2019/06/10	3	75.83	29	76.00	76.80	-26	12,428	-0.21%
2019/06/06	38	75.13	6	75.43	74.50	32	12,369	0.26%
2019/06/05	10	78.97	20	79.58	77.90	-10	12,215	-0.08%
2019/06/04	6	77.23	9	77.60	78.20	-3	12,311	-0.02%
2019/06/03	8	77.65	2	77.60	77.50	6	12,334	0.05%
2019/05/31	16	78.39	3	78.23	78.90	13	12,294	0.11%
2019/05/30	13	77.44	3	77.90	77.30	10	12,162	0.08%
2019/05/29	6	77.05	28	77.28	77.20	-22	12,097	-0.18%
2019/05/28	19	79.20	7	79.77	78.20	12	12,127	0.10%
2019/05/27	24	81.70	10	82.52	81.10	14	12,125	0.12%
2019/05/24	9	81.07	7	81.56	80.90	2	11,956	0.02%
2019/05/23	16	79.01	19	79.58	81.20	-3	11,812	-0.03%
2019/05/22	15	80.16	16	81.10	79.10	-1	11,547	-0.01%
2019/05/21	18	77.89	14	77.59	78.90	4	11,219	0.04%
2019/05/20	22.2	78.27	11	78.33	77.00	11.2	11,084	0.10%
2019/05/17	26	80.47	29	80.51	80.10	-3	10,837	-0.03%
2019/05/16	19	78.27	12	78.44	78.10	7	10,412	0.07%
2019/05/15	31	78.81	13	78.96	78.10	18	10,471	0.17%
2019/05/14	56	78.91	79	78.17	78.00	-23	10,559	-0.22%
2019/05/13	16	73.56	23	74.26	75.70	-7	10,001	-0.07%
2019/05/10	36	72.31	71	72.54	72.80	-35	9,585	-0.37%
2019/05/09	7	68.83	5	69.08	68.20	2	8,933	0.02%
2019/05/08	2	68.15	7	69.04	69.30	-5	8,874	-0.06%
2019/05/07	2.2	67.89	2	67.80	67.70	0.2	8,904	0.00%
2019/05/06	10	66.63	7	66.76	67.30	3	9,224	0.03%
2019/05/03	3	68.63	5	68.48	68.20	-2	9,229	-0.02%
2019/04/30	12	66.45	10	66.49	66.80	2	9,352	0.02%
2019/04/29	7	67.90	4	67.45	67.00	3	9,419	0.03%
2019/04/26	9	70.00	3	70.17	69.50	6	9,474	0.06%
2019/04/25	6	70.62	21	70.16	71.20	-15	9,531	-0.16%
2019/04/24	12	72.33	4	71.85	70.30	8	9,697	0.08%
2019/04/23	3	70.03	3	70.10	70.00	0	9,679	0.00%
2019/04/22	9	71.54	5	71.24	70.50	4	9,950	0.04%
2019/04/19	8	69.96	1	69.90	70.60	7	9,991	0.07%
2019/04/18	8	70.13	11	70.56	68.60	-3	10,232	-0.03%
2019/04/17	17	69.72	0	0.00	69.10	17	10,246	0.17%
2019/04/16	20	68.68	14	68.90	69.30	6	10,261	0.06%
2019/04/15	3	68.50	1	68.40	68.30	2	10,465	0.02%
2019/04/12	8	67.66	16	67.78	67.70	-8	10,741	-0.07%
2019/04/11	10	69.56	8	69.14	68.80	2	10,854	0.02%
2019/04/10	4	71.33	5	71.04	71.40	-1	10,908	-0.01%
2019/04/09	17	72.42	19.2	72.48	71.80	-2.2	10,984	-0.02%
2019/04/08	2	68.65	6	68.58	68.60	-4	10,831	-0.04%
2019/04/03	8	68.11	1	68.50	67.80	7	10,997	0.06%
2019/04/02	17	68.78	14	68.56	68.40	3	11,241	0.03%
2019/04/01	3	68.83	8	68.90	68.20	-5	11,713	-0.04%
2019/03/29	3	67.00	1	67.40	67.40	2	11,658	0.02%
2019/03/28	17	67.19	2	67.85	66.60	15	12,023	0.12%
2019/03/26	1	66.90	1	67.70	67.70	0	12,713	0.00%
2019/03/25	3	66.70	3	66.77	66.60	0	12,950	0.00%
2019/03/22	6	68.15	10	68.30	68.20	-4	13,122	-0.03%
2019/03/21	5	68.30	8	68.16	68.40	-3	13,349	-0.02%
2019/03/20	28	67.89	19	67.84	67.80	9	13,583	0.07%
2019/03/19	3	66.70	20	66.54	66.80	-17	13,849	-0.12%
2019/03/18	13	65.28	3	65.23	65.70	10	13,975	0.07%
2019/03/15	2	65.25	2	65.60	64.80	0	14,310	0.00%
2019/03/14	7	64.71	2	65.00	64.30	5	14,582	0.03%
2019/03/13	4	65.35	9	65.66	65.70	-5	14,874	-0.03%
2019/03/12	8	66.40	7	66.96	66.00	1	15,052	0.01%
2019/03/11	6	65.78	4	65.83	65.90	2	15,288	0.01%
2019/03/08	45	65.55	4	66.45	65.10	41	15,954	0.26%
2019/03/07	23	68.47	6	68.53	67.90	17	16,140	0.11%
2019/03/06	5	70.68	3	71.17	70.30	2	16,581	0.01%
2019/03/05	4	70.23	4	70.30	70.60	0	17,126	0.00%
2019/03/04	7.1	70.80	1	72.30	70.50	6.1	17,429	0.03%
2019/02/27	1	71.00	12	71.53	71.40	-11	17,569	-0.06%
2019/02/26	5	72.62	24	72.42	72.60	-19	17,810	-0.11%
2019/02/25	8	69.35	13	69.72	69.80	-5	17,952	-0.03%
2019/02/22	17	71.11	9	71.62	70.10	8	18,343	0.04%
2019/02/21	21	71.12	11	70.57	71.20	10	18,311	0.05%
2019/02/20	14	71.64	4	72.53	71.10	10	18,314	0.05%
2019/02/19	5	71.18	12	71.64	72.00	-7	18,362	-0.04%
2019/02/18	9	71.36	15	71.99	70.80	-6	18,472	-0.03%
2019/02/15	11	71.70	11.1	72.59	70.50	-0.1	18,677	0.00%
2019/02/14	20.1	73.38	4	74.25	72.80	16.1	18,739	0.09%
2019/02/13	31	71.20	83	72.33	74.30	-52	18,546	-0.28%
2019/02/12	8	67.21	16	67.26	67.60	-8	18,191	-0.04%
2019/02/11	24	65.63	5	65.68	65.60	19	18,539	0.10%
2019/01/30	8	65.16	3	66.00	64.50	5	18,765	0.03%
2019/01/29	4	64.53	4	65.08	65.20	0	18,788	0.00%
2019/01/28	5	65.42	12	65.53	65.50	-7	18,875	-0.04%
2019/01/25	15.1	64.72	31.1	64.69	64.40	-16	19,217	-0.08%
2019/01/24	17	63.08	1	62.50	62.50	16	19,111	0.08%
2019/01/23	11	61.95	2	62.50	63.10	9	19,101	0.05%
2019/01/22	13	63.48	3	63.37	62.00	10	19,326	0.05%
2019/01/21	9	64.03	8	64.33	63.70	1	19,436	0.01%
2019/01/18	10	63.24	6	63.85	64.30	4	19,565	0.02%
2019/01/17	5	64.26	1	65.30	63.60	4	19,619	0.02%
2019/01/16	6	64.42	10	64.20	64.90	-4	19,722	-0.02%
2019/01/15	3	62.33	10	62.32	62.90	-7	19,591	-0.04%
2019/01/14	14	61.43	16	61.04	61.40	-2	19,557	-0.01%
2019/01/11	1	64.70	8	64.20	63.30	-7	19,391	-0.04%
2019/01/10	6	64.87	10	65.00	64.00	-4	19,377	-0.02%
2019/01/09	4	63.78	6	63.60	62.60	-2	19,169	-0.01%
2019/01/08	1	63.30	6	63.07	62.50	-5	19,230	-0.03%
2019/01/07	27	63.81	9	63.63	63.20	18	19,279	0.09%
2019/01/04	10	59.90	12	60.98	62.90	-2	19,258	-0.01%
2019/01/03	10	61.89	7	62.47	61.60	3	19,106	0.02%
2019/01/02	5	61.60	17	62.62	62.80	-12	19,093	-0.06%
2018/12/28	5	61.04	9.2	61.60	61.20	-4.2	19,120	-0.02%
2018/12/27	10	61.28	21	61.90	61.20	-11	19,189	-0.06%
2018/12/26	5	60.66	5	59.14	58.50	0	18,918	0.00%
2018/12/25	13	57.48	19	58.81	60.80	-6	18,881	-0.03%
2018/12/24	27	60.44	24	60.67	60.00	3	18,659	0.02%
2018/12/22	4.1	61.79	6	62.40	63.50	-1.9	18,227	-0.01%
2018/12/21	37	61.84	17	61.24	63.40	20	18,292	0.11%
2018/12/20	29	63.27	6	63.47	61.70	23	18,034	0.13%
2018/12/19	9	69.34	39	69.42	68.50	-30	17,677	-0.17%
2018/12/18	11	71.30	110	70.12	70.00	-99	18,106	-0.55%	大賣/
2018/12/17	13	69.71	11	70.64	71.00	2	18,198	0.01%
2018/12/14	8	68.19	5	68.16	69.20	3	18,092	0.02%
2018/12/13	6	69.38	6	69.60	69.80	0	17,965	0.00%
2018/12/12	18	70.67	4	70.58	69.30	14	17,838	0.08%
2018/12/11	3	69.57	0	0.00	68.60	3	17,780	0.02%
2018/12/10	18	70.61	3	70.23	69.60	15	17,754	0.08%
2018/12/07	39	73.96	4	75.18	72.70	35	17,516	0.20%
2018/12/06	44	77.15	24	73.38	74.10	20	17,515	0.11%
2018/12/05	8	78.25	51	77.69	78.00	-43	17,395	-0.25%
2018/12/04	12	83.03	21	82.56	82.10	-9	17,367	-0.05%
2018/12/03	161	88.17	122	85.50	85.20	39	17,253	0.23%	大買/大賣/
2018/11/30	30	84.35	39	84.68	84.50	-9	16,574	-0.05%
2018/11/29	50	83.89	64	84.59	85.80	-14	16,135	-0.09%
2018/11/28	28	78.52	58	81.02	79.90	-30	15,623	-0.19%
2018/11/27	45	74.35	23	75.06	76.00	22	15,145	0.15%
2018/11/26	25	73.36	16	73.63	73.50	9	14,850	0.06%
2018/11/23	102	74.05	17	72.90	72.00	85	14,732	0.58%	大買/
2018/11/22	39	75.52	11	74.34	72.80	28	14,384	0.19%
2018/11/21	15	72.39	25	74.01	77.50	-10	13,991	-0.07%
2018/11/20	4	69.58	8	70.24	70.50	-4	13,555	-0.03%
2018/11/19	11	69.93	12	69.94	70.10	-1	13,594	-0.01%
2018/11/16	15	69.91	16	69.56	69.00	-1	13,591	-0.01%
2018/11/15	123	69.39	16	69.46	70.00	107	13,639	0.78%	大買/鉅額交易
2018/11/14	16	69.34	19	69.81	68.00	-3	13,554	-0.02%
2018/11/13	13	67.58	19	68.68	71.50	-6	13,511	-0.04%
2018/11/12	9	68.27	8.1	67.89	69.00	0.9	13,388	0.01%
2018/11/09	9	66.78	11	67.44	67.50	-2	13,312	-0.02%
2018/11/08	332	71.81	328	69.15	66.20	4	13,209	0.03%	大買/大賣/
2018/11/07	162	66.34	161	69.31	69.80	1	12,822	0.01%	大買/大賣/
2018/11/06	7	65.24	16	65.26	63.50	-9	12,780	-0.07%
2018/11/05	11	66.72	12	66.30	67.40	-1	12,809	-0.01%
2018/11/02	532	66.54	531	66.01	66.40	1	12,814	0.01%	大買/大賣/
2018/11/01	213	61.45	214	63.18	63.30	-1	12,502	-0.01%	大買/大賣/
2018/10/31	1	57.60	11	57.60	57.60	-10	12,443	-0.08%
2018/10/30	25	51.69	26	51.47	52.40	-1	12,483	-0.01%
2018/10/29	34	49.71	62	50.68	51.80	-28	12,405	-0.23%
2018/10/26	23	50.02	10	49.24	47.10	13	12,467	0.10%
2018/10/25	14	51.36	6	52.48	50.40	8	12,546	0.06%
2018/10/24	129	55.33	13	56.29	56.00	116	12,412	0.93%	大買/鉅額交易
2018/10/23	14.1	59.71	6	59.38	58.30	8.1	12,263	0.07%
2018/10/22	5	61.22	14	60.54	61.90	-9	12,230	-0.07%
2018/10/19	11	62.33	7	61.94	61.80	4	12,158	0.03%
2018/10/18	31	65.91	24	66.01	65.30	7	12,057	0.06%
2018/10/17	3	65.63	26	65.25	65.20	-23	11,952	-0.19%
2018/10/16	333	65.52	64	64.19	64.00	269	11,921	2.26%	大買/鉅額交易
2018/10/15	3	63.60	1	64.30	63.10	2	11,781	0.02%
2018/10/12	8	63.51	5	64.48	64.10	3	11,722	0.03%
2018/10/11	4	64.30	2	64.15	63.50	2	11,552	0.02%
2018/10/09	10	69.04	14	69.47	70.50	-4	11,443	-0.03%
2018/10/08	17	67.68	26	67.48	68.00	-9	11,287	-0.08%
2018/10/05	34	71.06	13	70.68	70.00	21	11,098	0.19%
2018/10/04	7	74.86	9	75.13	75.80	-2	10,937	-0.02%
2018/10/03	14	75.49	32	75.97	74.90	-18	10,944	-0.16%
2018/10/02	28	79.20	12	79.50	78.50	16	10,874	0.15%
2018/10/01	16	78.76	12	79.59	79.90	4	10,996	0.04%
2018/09/28	13	78.69	23	78.17	78.40	-10	11,180	-0.09%
2018/09/27	20	78.11	15	78.66	77.30	5	11,181	0.04%
2018/09/26	10	77.43	12.2	77.66	79.50	-2.2	11,262	-0.02%
2018/09/25	85	83.07	77	79.21	78.10	8	11,179	0.07%
2018/09/21	53.1	78.57	78	80.31	81.50	-24.9	10,708	-0.23%
2018/09/20	25	74.78	18	74.97	74.60	7	10,431	0.07%
2018/09/19	10.9	75.80	12	76.03	74.30	-1.2	10,444	-0.01%
2018/09/18	20	71.95	15	72.71	73.90	5	10,448	0.05%
2018/09/17	19.2	74.38	21	73.89	74.70	-1.8	10,570	-0.02%
2018/09/14	1	66.70	21	70.50	72.10	-20	10,320	-0.19%
2018/09/13	7	66.00	5	65.92	65.60	2	10,254	0.02%
2018/09/12	38	66.27	34	65.41	64.40	4	10,255	0.04%
2018/09/11	21	69.26	14	69.52	69.50	7	10,055	0.07%
2018/09/10	10	71.20	3	69.67	69.50	7	9,872	0.07%
2018/09/07	32	80.61	6	79.68	77.20	26	9,740	0.27%
2018/09/06	4	84.80	2	85.10	85.00	2	9,688	0.02%
2018/09/04	9	84.23	4	84.20	84.40	5	10,053	0.05%
2018/09/03	6	83.78	3	84.47	83.80	3	10,218	0.03%
2018/08/31	1	86.40	0	0.00	88.00	1	10,583	0.01%
2018/08/30	19	88.38	19	88.75	87.50	0	10,763	0.00%
2018/08/29	3	87.10	3	87.17	87.40	0	11,085	0.00%
2018/08/28	4	87.85	1	87.40	87.40	3	11,507	0.03%
2018/08/27	1	88.20	14	87.02	88.20	-13	11,612	-0.11%
2018/08/24	8	83.43	4	83.63	84.50	4	11,737	0.03%
2018/08/23	2	86.60	3	86.57	85.20	-1	12,123	-0.01%
2018/08/22	7	83.50	9	86.00	87.30	-2	12,328	-0.02%
2018/08/21	2	86.00	8.2	86.03	86.60	-6.2	12,292	-0.05%
2018/08/20	13.2	85.49	1	88.00	84.20	12.2	12,374	0.10%
2018/08/17	2	90.50	1	93.20	90.20	1	12,304	0.01%
2018/08/16	3	92.63	9	91.74	92.80	-6	12,390	-0.05%
2018/08/15	3	90.80	5	90.18	90.30	-2	12,514	-0.02%
2018/08/14	3	90.17	15	89.74	91.50	-12	12,602	-0.10%
2018/08/13	7	88.59	2	88.80	88.40	5	12,638	0.04%
2018/08/10	30.1	96.34	22	95.98	93.00	8.1	12,649	0.06%
2018/08/09	6.2	96.61	9	96.56	96.10	-2.8	12,911	-0.02%
2018/08/08	15.2	98.30	10	98.63	95.60	5.2	13,595	0.04%
2018/08/07	6	101.47	6	102.17	102.50	0	13,996	0.00%
2018/08/06	3.2	97.63	7	98.70	99.50	-3.8	14,580	-0.03%
2018/08/03	16	92.72	14	94.25	97.00	2	15,125	0.01%
2018/08/02	11.2	95.04	11	92.35	92.00	0.2	15,089	0.00%
2018/08/01	13.1	100.18	9	99.66	99.20	4.1	15,010	0.03%
2018/07/31	5.2	106.67	2	107.00	105.00	3.2	15,036	0.02%
2018/07/30	4	108.63	3	107.50	107.00	1	15,173	0.01%
2018/07/27	0	0.00	5	113.00	113.00	-5	15,325	-0.03%
2018/07/26	6	111.42	3	114.00	110.00	3	15,574	0.02%
2018/07/25	2	112.50	2	113.25	113.00	0	15,812	0.00%
2018/07/24	5	109.00	3	111.17	112.00	2	15,928	0.01%
2018/07/23	2	106.00	3	110.00	108.00	-1	16,091	-0.01%
2018/07/20	8	115.13	7	116.21	115.00	1	16,295	0.01%
2018/07/19	2	113.50	3	115.17	115.50	-1	16,418	-0.01%
2018/07/18	4	114.38	4	111.88	109.50	0	16,549	0.00%
2018/07/17	2	115.50	4	115.00	115.00	-2	16,632	-0.01%
2018/07/16	1	115.00	6	115.33	116.50	-5	16,937	-0.03%
2018/07/13	7	115.36	6	116.92	114.50	1	17,483	0.01%
2018/07/12	2	115.00	2	115.25	116.00	0	17,768	0.00%
2018/07/11	2	113.25	1	111.50	113.00	1	18,121	0.01%
2018/07/10	3	116.50	5	115.70	115.00	-2	18,706	-0.01%
2018/07/09	3	114.83	0	0.00	114.00	3	19,373	0.02%
2018/07/06	5	109.70	11	113.18	117.50	-6	19,510	-0.03%
2018/07/05	7.2	108.74	7	108.36	107.00	0.2	19,568	0.00%
2018/07/04	26.2	109.08	29	109.64	107.00	-2.8	19,769	-0.01%
2018/07/03	7.1	115.70	5	116.00	115.50	2.1	20,025	0.01%
2018/07/02	11	118.23	6	117.75	115.50	5	20,029	0.02%
2018/06/29	5	123.40	32	122.09	123.00	-27	19,974	-0.14%
2018/06/28	2	125.00	0	0.00	123.00	2	20,003	0.01%
2018/06/27	2	125.00	5	127.60	128.00	-3	20,283	-0.01%
2018/06/26	6	126.25	10	127.95	125.00	-4	20,572	-0.02%
2018/06/25	1	123.50	2	125.50	127.00	-1	20,422	0.00%
2018/06/22	4	124.88	3	125.33	124.00	1	20,571	0.00%
2018/06/21	3	125.50	5	127.80	129.00	-2	20,592	-0.01%
2018/06/20	7	121.14	32	121.70	123.00	-25	20,819	-0.12%
2018/06/19	3	124.83	1	126.50	124.00	2	21,083	0.01%
2018/06/15	1	127.50	0	0.00	128.00	1	21,343	0.00%
2018/06/14	3	126.83	5	126.90	127.50	-2	21,757	-0.01%
2018/06/13	6	129.42	8	127.50	127.50	-2	22,584	-0.01%
2018/06/12	6	129.75	16	127.72	128.00	-10	22,755	-0.04%
2018/06/11	28	125.41	34	125.19	125.50	-6	22,574	-0.03%
2018/06/08	23.1	119.37	15	118.03	120.50	8.1	22,440	0.04%
2018/06/07	16.1	126.12	5	126.00	125.00	11.1	22,077	0.05%
2018/06/06	10.1	122.31	14.6	124.29	128.00	-4.5	22,058	-0.02%
2018/06/05	28.1	128.98	23	128.46	122.50	5.1	21,956	0.02%
2018/06/04	18.5	135.95	3	136.50	136.00	15.5	21,514	0.07%
2018/06/01	13	140.46	34	137.35	137.00	-21	21,474	-0.10%
2018/05/31	73	147.02	89	142.89	141.00	-16	21,435	-0.07%
2018/05/30	21	144.43	10	143.70	143.00	11	20,992	0.05%
2018/05/29	15.1	144.52	65	144.04	143.00	-49.9	20,769	-0.24%
2018/05/28	17	143.24	16	142.94	142.00	1	20,607	0.00%
2018/05/25	9	139.72	16	139.97	140.00	-7	20,488	-0.03%
2018/05/24	6	137.75	2	138.50	138.00	4	20,424	0.02%
2018/05/23	16	137.81	15.6	138.35	137.00	0.4	20,377	0.00%
2018/05/22	12	137.33	8	140.88	136.50	4	20,225	0.02%
2018/05/21	14	139.86	14	139.96	141.00	0	20,225	0.00%
2018/05/18	21	138.00	23	137.91	139.00	-2	20,217	-0.01%
2018/05/17	26	139.46	10	140.50	136.50	16	20,166	0.08%
2018/05/16	95	146.99	64	145.53	141.50	31	20,054	0.15%
2018/05/15	34.1	145.71	15	144.93	141.00	19.1	19,651	0.10%
2018/05/14	69	145.86	96	149.02	151.00	-27	19,438	-0.14%
2018/05/11	17	139.97	16	138.75	137.50	1	18,840	0.01%
2018/05/10	9	132.00	8	133.31	135.50	1	18,366	0.01%
2018/05/09	12	132.83	4	132.75	131.00	8	18,655	0.04%
2018/05/08	16	133.88	18	134.78	132.00	-2	18,633	-0.01%
2018/05/07	10	130.40	7	130.71	131.00	3	18,638	0.02%
2018/05/04	20	127.80	19	127.29	127.00	1	18,647	0.01%
2018/05/03	31	133.74	7.3	132.71	130.50	23.8	19,036	0.12%
2018/05/02	27	134.17	31	133.82	134.50	-4	19,101	-0.02%
2018/04/30	13	129.96	9	130.72	129.00	4	19,276	0.02%
2018/04/27	10	132.70	17	132.35	131.00	-7	19,738	-0.04%
2018/04/26	18	127.56	12	128.58	128.50	6	20,196	0.03%
2018/04/25	4	124.75	5	124.30	124.00	-1	20,437	0.00%
2018/04/24	13	124.08	2	122.25	120.50	11	20,453	0.05%
2018/04/23	4	130.63	0	0.00	128.00	4	20,274	0.02%
2018/04/20	8	133.94	7	135.93	133.00	1	20,187	0.00%
2018/04/19	85	139.61	99	138.42	138.50	-14	19,928	-0.07%
2018/04/18	14	130.93	51	132.04	133.00	-37	19,375	-0.19%
2018/04/17	26	133.02	10	135.65	127.50	16	19,068	0.08%
2018/04/16	163.3	134.77	162	138.78	139.00	1.3	18,751	0.01%	大買/大賣/
2018/04/13	87	126.71	110	129.83	130.00	-23	18,183	-0.13%	大賣/
2018/04/12	4	118.13	8	119.06	120.00	-4	17,461	-0.02%
2018/04/11	9	118.50	5.1	118.75	116.50	3.9	17,297	0.02%
2018/04/10	36	116.71	10.2	116.37	115.50	25.8	17,082	0.15%
2018/04/09	6	113.00	17	111.71	115.50	-11	17,027	-0.06%
2018/04/03	5	105.80	0	0.00	105.50	5	16,574	0.03%
2018/04/02	1	105.00	4	106.88	105.00	-3	16,475	-0.02%
2018/03/31	1	106.50	3	106.17	106.50	-2	16,428	-0.01%
2018/03/30	22	108.07	29	109.83	107.50	-7	16,426	-0.04%
2018/03/29	10	108.05	18.2	108.41	107.50	-8.2	16,147	-0.05%
2018/03/28	10	102.45	1	102.50	102.00	9	15,663	0.06%
2018/03/27	11	104.00	7	104.57	104.50	4	15,543	0.03%
2018/03/26	7	100.40	2	99.75	100.50	5	15,389	0.03%
2018/03/23	15.1	99.91	8	100.04	99.10	7.1	15,300	0.05%
2018/03/22	9	108.39	12	108.08	105.50	-3	14,998	-0.02%
2018/03/21	16	107.81	14	109.11	107.00	2	14,641	0.01%
2018/03/20	25	106.46	32.2	106.82	111.00	-7.2	14,362	-0.05%
2018/03/19	7	104.43	68	107.37	105.50	-61	13,950	-0.44%
2018/03/16	35	98.64	15	99.13	98.80	20	13,064	0.15%
2018/03/15	1	95.80	6	95.45	96.10	-5	12,772	-0.04%
2018/03/14	3	96.00	2	96.70	95.80	1	12,853	0.01%
2018/03/13	18	98.09	37.1	98.09	97.20	-19.1	13,013	-0.15%
2018/03/12	17	97.78	18	98.44	97.30	-1	13,020	-0.01%
2018/03/09	4	95.30	18	95.37	95.60	-14	12,930	-0.11%
2018/03/08	0	0.00	8	91.91	91.80	-8	12,835	-0.06%
2018/03/07	2	91.75	8	91.94	90.90	-6	12,893	-0.05%
2018/03/06	35.2	91.07	29	91.03	91.50	6.2	13,000	0.05%
2018/03/05	4	88.25	1	87.80	87.50	3	13,032	0.02%
2018/03/02	11	88.23	6	88.10	88.90	5	13,097	0.04%
2018/03/01	4	89.25	1.5	89.10	89.10	2.5	13,126	0.02%
2018/02/27	6	90.18	3	91.23	89.80	3	13,196	0.02%
2018/02/26	7	91.81	6	93.57	90.80	1	13,182	0.01%
2018/02/23	26	94.16	4	95.13	92.30	22	13,170	0.17%
2018/02/22	3	93.20	0	0.00	93.60	3	13,360	0.02%
2018/02/21	6	93.27	4.3	91.80	93.80	1.7	13,935	0.01%
2018/02/12	17.2	88.76	22	88.36	88.00	-4.8	13,860	-0.03%
2018/02/09	9	88.43	6	89.95	89.00	3	13,859	0.02%
2018/02/08	14	92.73	10	93.86	93.70	4	13,774	0.03%
2018/02/07	198	99.04	194	96.26	96.10	4	13,596	0.03%	大買/大賣/
2018/02/06	22	95.71	15	94.64	92.50	7	13,462	0.05%
2018/02/05	8	98.08	6	97.52	101.50	2	13,530	0.01%
2018/02/02	33	99.97	10	99.94	99.90	23	13,821	0.17%
2018/02/01	40	104.38	17	103.38	102.00	23	13,956	0.16%
2018/01/31	41	98.93	61	99.23	101.50	-20	13,751	-0.15%
2018/01/30	173	100.83	54	99.89	100.50	119	13,742	0.87%	大買/鉅額交易
2018/01/29	53	97.22	64.1	96.19	99.50	-11.1	13,513	-0.08%
2018/01/26	60	97.95	8	102.14	94.40	52	13,519	0.38%
2018/01/25	4	99.58	7	99.54	100.00	-3	13,241	-0.02%
2018/01/24	6	99.20	35	98.64	99.00	-29	13,005	-0.22%
2018/01/23	200	99.80	46.2	98.58	97.50	153.8	12,675	1.21%	大買/鉅額交易
2018/01/22	131	94.44	956.1	96.61	97.60	-825.1	12,323	-6.70%	大買/大賣/鉅額交易
2018/01/19	6	87.57	58.1	86.79	88.80	-52.1	12,166	-0.43%
2018/01/18	1	82.80	7	83.63	83.70	-6	11,858	-0.05%
2018/01/17	6	81.35	3	82.03	81.40	3	12,138	0.02%
2018/01/16	2	81.50	2	82.25	81.50	0	12,388	0.00%
2018/01/15	3	81.90	4	81.40	81.90	-1	12,650	-0.01%
2018/01/12	3	80.03	3	80.33	80.00	0	13,230	0.00%
2018/01/11	3	79.10	5	79.18	79.10	-2	13,565	-0.01%
2018/01/10	445	80.16	20	81.11	79.00	425	13,939	3.05%	大買/鉅額交易
2018/01/09	4	81.63	325	82.14	81.50	-321	14,253	-2.25%	大賣/鉅額交易
2018/01/08	237	81.21	1	81.80	81.20	236	14,810	1.59%	大買/鉅額交易
2018/01/05	2	81.70	260	83.84	81.70	-258	15,666	-1.65%	大賣/鉅額交易
2018/01/04	0	0.00	1	81.70	81.40	-1	16,200	-0.01%
2018/01/03	6	79.47	10	80.22	81.60	-4	16,207	-0.02%
2018/01/02	2	76.30	52	76.18	76.30	-50	16,057	-0.31%