台表科 (6278)-永豐金-忠孝券商分點個股進出

台股 » 個股 » 台表科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台表科

(6278)

可現股當沖

股價
118.5
漲跌
▼3.5
漲幅
-2.87%
成交量
7,805張
產業
上市光電類股
880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

台表科 (6278)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	7	119.50	59	120.79	118.50	-52	3,367	-1.54%
2024/05/02	13.1	121.54	1.2	121.53	122.00	12	3,254	0.37%
2024/04/30	3.1	117.54	4.5	118.48	119.50	-1.4	3,104	-0.05%
2024/04/29	0	0.00	3	113.01	114.00	-3	2,869	-0.11%
2024/04/26	12	111.00	4	111.50	111.00	8	2,820	0.28%
2024/04/25	2	112.75	1.2	114.31	111.50	0.8	2,764	0.03%
2024/04/24	1.1	110.67	4	111.75	113.50	-2.9	2,709	-0.11%
2024/04/23	30	107.50	0	0.00	108.00	30	2,606	1.15%
2024/04/22	1	105.50	1	106.00	106.00	0	2,569	0.00%
2024/04/18	2	107.50	0	0.00	109.00	2	2,511	0.08%
2024/04/17	0.1	107.00	0	0.00	107.50	0.1	2,494	0.00%
2024/04/16	1	108.50	2.1	105.98	105.50	-1.1	2,467	-0.04%
2024/04/15	19	108.71	0	0.00	110.00	19	2,419	0.79%
2024/04/12	1.4	108.93	0	0.00	110.50	1.4	2,377	0.06%
2024/04/11	5	110.40	2	110.50	109.00	3	2,346	0.13%
2024/04/10	1	109.00	0	0.00	109.00	1	2,292	0.04%
2024/04/09	1.1	109.55	0	0.00	109.00	1.1	2,277	0.05%
2024/04/08	6	110.50	8	109.56	110.50	-2	2,251	-0.09%
2024/04/03	1	110.00	0	109.50	110.00	1	2,220	0.04%
2024/04/02	0	0.00	1	110.00	110.50	-1	2,205	-0.05%
2024/04/01	0	0.00	1.3	109.00	108.50	-1.3	2,182	-0.06%
2024/03/29	17.1	108.24	1.3	108.94	108.50	15.9	2,163	0.73%
2024/03/28	0	0.00	1	107.50	105.50	-1	2,084	-0.05%
2024/03/27	0.1	104.92	1	104.50	104.50	-0.9	2,052	-0.05%
2024/03/22	0.4	105.13	1	104.50	104.50	-0.6	2,105	-0.03%
2024/03/21	0.1	107.50	2.2	107.81	107.00	-2.2	2,070	-0.10%
2024/03/20	13.2	106.23	14.7	109.97	106.00	-1.5	2,010	-0.08%
2024/03/19	11	111.59	9.1	108.32	112.00	1.9	1,868	0.10%
2024/03/18	14	107.89	15.1	108.04	108.00	-1.1	1,705	-0.06%
2024/03/15	0	107.00	2.1	108.45	108.00	-2.1	1,673	-0.12%
2024/03/14	3.3	109.69	6.4	109.35	110.00	-3.1	1,627	-0.19%
2024/03/13	3.1	107.55	73.1	106.77	107.50	-70	1,533	-4.56%
2024/03/12	0	0.00	12.1	102.91	103.00	-12.1	1,411	-0.86%
2024/03/11	0.4	100.76	21.2	101.61	102.00	-20.8	1,453	-1.43%
2024/03/08	0.1	96.92	11	97.00	98.10	-10.9	1,388	-0.79%
2024/03/07	2.2	96.79	2	99.00	96.50	0.2	1,426	0.01%
2024/03/06	0	97.20	0	0.00	97.80	0	1,409	0.00%
2024/03/05	0	0.00	1	97.80	98.00	-1	1,486	-0.07%
2024/03/04	2	95.80	7	96.93	97.30	-5	1,528	-0.33%
2024/03/01	0	0.00	3	97.27	95.20	-3	1,559	-0.19%
2024/02/29	0	0.00	0	97.60	98.20	0	1,563	0.00%
2024/02/27	0	0.00	1	96.20	96.10	-1	1,597	-0.06%
2024/02/26	0.1	96.60	1	96.50	96.60	-0.9	1,602	-0.06%
2024/02/23	0	0.00	1	96.30	96.40	-1	1,608	-0.06%
2024/02/22	2	95.90	1	96.20	96.60	1	1,614	0.06%
2024/02/20	1	95.10	1	96.00	95.10	0	1,615	0.00%
2024/02/19	0	94.70	0	0.00	96.00	0	1,615	0.00%
2024/02/16	0	0.00	0.1	94.50	94.50	-0.1	1,613	-0.01%
2024/02/15	0.1	94.00	3	94.13	94.40	-2.9	1,618	-0.18%
2024/02/05	5	92.80	0	0.00	92.50	5	1,616	0.31%
2024/02/02	1	92.90	0	0.00	92.80	1	1,634	0.06%
2024/02/01	0	0.00	2	93.20	93.30	-2	1,649	-0.12%
2024/01/31	0.1	92.80	0	0.00	92.70	0.1	1,656	0.01%
2024/01/30	0	0.00	1	93.70	93.10	-1	1,660	-0.06%
2024/01/29	0	0.00	2	93.40	93.70	-2	1,677	-0.12%
2024/01/19	0	91.00	0	0.00	91.60	0	1,753	0.00%
2024/01/18	2	90.00	0	0.00	90.30	2	1,744	0.11%
2024/01/12	0	0.00	1	93.30	92.80	-1	1,702	-0.06%
2024/01/11	0	93.40	0	0.00	93.70	0	1,704	0.00%
2024/01/10	0	0.00	1	92.80	92.80	-1	1,726	-0.06%
2024/01/05	1	94.00	0	0.00	93.80	1	1,722	0.06%
2024/01/04	1	94.20	0	0.00	94.70	1	1,725	0.06%
2024/01/03	0	0.00	1	95.60	95.50	-1	1,721	-0.06%
2024/01/02	3	95.17	0	0.00	95.90	3	1,714	0.18%
2023/12/29	4	94.63	6	95.40	95.90	-2	1,699	-0.12%
2023/12/27	1	94.50	0	0.00	94.50	1	1,679	0.06%
2023/12/25	0	93.50	0	0.00	93.10	0	1,658	0.00%
2023/12/20	1	94.70	0	0.00	94.80	1	1,593	0.06%
2023/12/19	7	92.87	6	91.60	93.00	1	1,551	0.06%
2023/12/14	0	0.00	1	94.50	94.30	-1	1,503	-0.07%
2023/12/07	0	0.00	1	95.50	95.50	-1	1,494	-0.07%
2023/12/06	6	94.80	8	94.95	94.80	-2	1,472	-0.14%
2023/12/05	1	98.60	0	0.00	98.60	1	1,421	0.07%
2023/12/04	0	0.00	0	98.20	98.50	0	1,406	0.00%
2023/12/01	0	96.30	0	0.00	97.00	0	1,353	0.00%
2023/11/30	0	0.00	7	97.71	97.30	-7	1,343	-0.52%
2023/11/29	1	96.40	3	95.80	96.00	-2	1,255	-0.16%
2023/11/28	0	0.00	1	95.00	95.10	-1	1,197	-0.08%
2023/11/27	1	93.10	0	0.00	92.80	1	1,157	0.09%
2023/11/24	2	94.55	3	94.17	94.40	-1	1,130	-0.09%
2023/11/23	0	0.00	1	92.90	93.40	-1	1,075	-0.09%
2023/11/21	0	92.70	0	0.00	92.40	0	1,051	0.00%
2023/11/15	0	0.00	0.2	92.50	92.40	-0.2	1,009	-0.02%
2023/11/14	1	92.20	0	0.00	91.70	1	993	0.10%
2023/11/10	0	0.00	0.4	91.60	92.40	-0.4	972	-0.04%
2023/11/09	0.2	91.18	0	0.00	90.80	0.2	969	0.02%
2023/11/06	0	0.00	5	92.00	92.50	-5	974	-0.51%
2023/11/02	9	93.62	3	93.00	93.00	6	983	0.61%
2023/11/01	2	93.40	3	93.93	93.90	-1	977	-0.10%
2023/10/31	6.4	93.97	4	92.95	91.40	2.4	960	0.25%
2023/10/30	1	92.40	1	91.60	91.70	0	915	0.00%
2023/10/12	6	90.90	6	90.70	90.90	0	1,346	0.00%
2023/10/05	1	91.10	1	91.10	91.10	0	1,469	0.00%
2023/09/27	0	91.40	0	0.00	91.00	0	1,549	0.00%
2023/09/21	1	92.99	2	92.70	92.50	-1	1,557	-0.06%
2023/09/20	7	93.39	7	95.11	93.20	0	1,552	0.00%
2023/09/19	10	96.50	2	96.75	96.40	8	1,543	0.52%
2023/09/18	2	95.50	0	96.00	95.60	2	1,535	0.13%
2023/09/15	0	0.00	1	95.10	95.60	-1	1,533	-0.07%
2023/09/14	2	94.45	0	0.00	94.10	2	1,534	0.13%
2023/09/13	1	93.31	0	0.00	93.30	1	1,553	0.07%
2023/09/12	1	93.90	0	94.00	93.90	1	1,567	0.06%
2023/09/08	0.2	94.19	1	94.30	93.70	-0.8	1,608	-0.05%
2023/09/06	0	0.00	1	93.20	93.40	-1	1,624	-0.06%
2023/08/31	0	0.00	0	90.60	91.70	0	1,621	0.00%
2023/08/22	0	0.00	1	89.20	88.30	-1	1,694	-0.06%
2023/08/18	1	90.60	0	0.00	89.50	1	1,710	0.06%
2023/08/17	0	0.00	3	89.80	89.90	-3	1,709	-0.18%
2023/08/15	0	0.00	4	89.45	90.20	-4	1,705	-0.23%
2023/08/08	4	89.20	4	90.80	89.20	0	1,666	0.00%
2023/08/04	1	90.80	0	0.00	91.00	1	1,640	0.06%
2023/08/01	7	91.20	6	91.20	91.00	1	1,640	0.06%
2023/07/31	1	90.40	0	0.00	90.40	1	1,631	0.06%
2023/07/26	16	89.30	16	88.78	89.00	0	1,633	0.00%
2023/07/25	27	88.62	16	89.31	88.40	11	1,627	0.68%
2023/07/24	10.1	90.59	0	0.00	89.10	10.1	1,601	0.63%
2023/07/21	46.1	95.74	34	96.71	92.80	12.1	1,561	0.77%
2023/07/20	10	93.90	12	96.32	96.40	-2	1,385	-0.14%
2023/07/17	1	87.30	0	0.00	88.20	1	1,256	0.08%
2023/07/13	0.8	91.85	0	0.00	90.20	0.8	1,276	0.06%
2023/07/12	4	99.50	6	99.93	99.50	-2	1,216	-0.16%
2023/07/11	2	99.50	0	0.00	99.50	2	1,192	0.17%
2023/07/10	1	99.00	2	98.70	98.80	-1	1,203	-0.08%
2023/07/07	7	98.49	6	99.60	98.50	1	1,217	0.08%
2023/07/06	1	100.50	0.1	101.00	100.50	0.9	1,242	0.08%
2023/07/05	0.1	101.50	1	101.50	101.50	-0.9	1,253	-0.07%
2023/07/04	2	101.00	0	0.00	101.00	2	1,306	0.15%
2023/07/03	1	100.50	0	0.00	101.00	1	1,359	0.07%
2023/06/30	0	0.00	2	100.00	100.50	-2	1,397	-0.14%
2023/06/28	0	0.00	2	100.00	99.40	-2	1,429	-0.14%
2023/06/27	1	99.30	0	0.00	99.30	1	1,446	0.07%
2023/06/26	1	100.50	0	0.00	99.90	1	1,460	0.07%
2023/06/16	0	0.00	3	99.50	100.50	-3	1,477	-0.20%
2023/06/14	1	98.60	0	0.00	98.90	1	1,452	0.07%
2023/06/12	0.3	101.50	0	0.00	102.00	0.3	1,449	0.02%
2023/06/09	4	98.90	0	0.00	99.00	4	1,445	0.28%
2023/06/07	2	99.10	0	0.00	99.60	2	1,518	0.13%
2023/06/06	5	99.84	0	0.00	99.60	5	1,540	0.32%
2023/06/05	2	100.00	1	100.00	99.70	1	1,570	0.06%
2023/05/31	0	0.00	8	102.44	101.00	-8	1,604	-0.50%
2023/05/29	2	100.00	3	101.00	100.50	-1	1,604	-0.06%
2023/05/26	0	0.00	9	100.50	99.90	-9	1,653	-0.55%
2023/05/25	1	99.70	0	0.00	99.90	1	1,691	0.06%
2023/05/24	0	0.00	2	100.00	100.00	-2	1,718	-0.12%
2023/05/22	20	98.17	0	0.00	98.40	20	1,807	1.11%
2023/05/19	2	97.80	0	0.00	97.90	2	1,847	0.11%
2023/05/12	0	95.30	0	0.00	95.10	0	2,019	0.00%
2023/05/11	0.1	96.66	0	0.00	95.20	0.1	2,029	0.00%
2023/05/10	2	96.70	0	0.00	97.10	2	2,041	0.10%
2023/05/03	0	96.95	4	96.68	96.40	-4	2,278	-0.17%
2023/04/28	4	99.68	0	0.00	98.50	4	2,325	0.17%
2023/04/26	0	0.00	0	97.00	98.60	0	2,318	0.00%
2023/04/21	1	98.40	0.1	98.50	98.10	0.9	2,310	0.04%
2023/04/20	0.1	100.00	0	0.00	100.00	0.1	2,300	0.00%
2023/04/19	0	99.40	1	99.70	98.80	-1	2,293	-0.04%
2023/04/18	2	103.50	0	0.00	101.50	2	2,275	0.09%
2023/04/17	6	103.25	0	0.00	104.50	6	2,257	0.27%
2023/04/13	0	0.00	2	102.00	102.00	-2	2,229	-0.09%
2023/04/12	10	101.50	1	101.50	101.00	9	2,207	0.41%
2023/04/11	1	101.00	19	100.93	101.50	-18	2,183	-0.82%
2023/04/10	0	97.10	0	0.00	98.00	0	2,132	0.00%
2023/04/07	5	99.04	1	100.50	97.30	4	2,112	0.19%
2023/04/06	0	0.00	6	99.10	100.00	-6	2,048	-0.29%
2023/03/31	1	98.10	2.1	97.89	97.20	-1.1	1,997	-0.05%
2023/03/30	0	0.00	7	96.33	96.70	-7	1,952	-0.36%
2023/03/29	0	0.00	8	95.73	95.50	-8	1,937	-0.41%
2023/03/28	7	96.11	1	96.10	94.90	6	1,937	0.31%
2023/03/27	0	95.30	17.2	95.64	96.00	-17.2	1,923	-0.89%
2023/03/24	7	94.86	0	95.00	95.30	7	1,909	0.37%
2023/03/23	5	93.60	1	94.00	94.10	4	1,876	0.21%
2023/03/22	7.2	93.79	3	93.83	93.80	4.2	1,866	0.22%
2023/03/21	0	0.00	1	92.90	93.30	-1	1,861	-0.05%
2023/03/20	2	92.50	2	92.30	92.50	0	1,862	0.00%
2023/03/17	0	0.00	2	91.35	91.20	-2	1,882	-0.11%
2023/03/16	1	92.70	0	0.00	91.10	1	1,873	0.05%
2023/03/14	1	93.30	0	0.00	92.70	1	1,855	0.05%
2023/03/13	2	92.50	5	93.06	92.70	-3	1,844	-0.16%
2023/03/09	13	92.73	1	93.10	91.80	12	1,810	0.66%
2023/03/08	1	91.90	1	91.80	92.00	0	1,796	0.00%
2023/03/07	0.1	89.60	0	90.90	90.70	0	1,776	0.00%
2023/03/06	1	90.60	1	90.70	90.90	0	1,753	0.00%
2023/03/03	4	89.60	0	0.00	89.90	4	1,733	0.23%
2023/03/02	0	0.00	3	88.70	89.10	-3	1,729	-0.17%
2023/03/01	0	0.00	9	89.13	88.70	-9	1,722	-0.52%
2023/02/24	0	0.00	8	89.60	88.90	-8	1,720	-0.47%
2023/02/23	5.1	88.17	0	0.00	88.50	5.1	1,666	0.30%
2023/02/22	1	87.50	1	89.00	88.70	0	1,645	0.00%
2023/02/21	2	87.90	3	88.30	88.40	-1	1,641	-0.06%
2023/02/17	5	85.84	0	0.00	86.00	5	1,596	0.31%
2023/02/16	6	85.70	0	0.00	86.20	6	1,577	0.38%
2023/02/15	6	85.95	0	0.00	85.00	6	1,572	0.38%
2023/02/14	3	87.83	0	0.00	87.50	3	1,517	0.20%
2023/02/10	0.1	87.60	0	0.00	86.90	0.1	1,537	0.00%
2023/02/09	1	88.60	0	0.00	88.50	1	1,520	0.07%
2023/02/07	1	88.50	0	0.00	89.40	1	1,516	0.07%
2023/02/03	0	93.60	0	0.00	93.50	0	1,524	0.00%
2023/02/01	0	0.00	0	92.20	91.90	0	1,434	0.00%
2023/01/31	0	90.40	0	0.00	90.60	0	1,389	0.00%
2023/01/13	0.1	88.60	0	0.00	88.60	0.1	1,355	0.00%
2023/01/06	4	88.68	0	0.00	88.80	4	1,406	0.28%
2023/01/05	0	89.20	0	0.00	89.00	0	1,431	0.00%
2022/12/30	0	0.00	1	90.00	89.00	-1	1,480	-0.07%
2022/12/09	6	95.80	6	95.70	95.80	0	1,725	0.00%
2022/12/07	0	0.00	1	96.20	96.20	-1	1,716	-0.06%
2022/12/05	0	0.00	0	98.60	98.80	0	1,723	0.00%
2022/12/01	2	98.65	1	97.10	97.10	1	1,794	0.06%
2022/11/30	2	94.45	0	0.00	95.80	2	1,902	0.11%
2022/11/29	0	0.00	1	93.90	94.00	-1	1,897	-0.05%
2022/11/17	0	0.00	0	94.80	94.60	0	2,071	0.00%
2022/11/16	0	0.00	1	93.00	93.60	-1	2,083	-0.05%
2022/11/11	1	92.40	0	0.00	90.50	1	2,232	0.04%
2022/11/09	0	0.00	1	90.00	89.90	-1	2,319	-0.04%
2022/11/08	1	88.50	2	88.85	88.50	-1	2,347	-0.04%
2022/11/04	1	86.30	1	87.40	87.70	0	2,618	0.00%
2022/11/03	0	0.00	1	84.90	86.40	-1	2,727	-0.04%
2022/11/02	10	86.30	11	85.41	86.30	-1	2,738	-0.04%
2022/11/01	0	0.00	0	83.20	85.50	0	2,714	0.00%
2022/10/31	2	83.25	0	0.00	81.90	2	2,705	0.07%
2022/10/27	0	0.00	2	80.50	80.40	-2	2,710	-0.07%
2022/10/26	7	77.80	7	77.70	77.80	0	2,721	0.00%
2022/10/24	1	80.00	1	79.80	79.80	0	2,735	0.00%
2022/10/21	13	79.02	12	78.96	79.00	1	2,737	0.04%
2022/10/18	6	80.90	6	80.00	80.90	0	2,754	0.00%
2022/10/14	0	0.00	0	78.60	78.40	0	2,801	0.00%
2022/10/13	8	74.84	0	0.00	74.70	8	2,820	0.28%
2022/10/12	10	79.30	0	0.00	79.00	10	2,799	0.36%
2022/10/11	1	79.08	0	0.00	78.90	1	2,834	0.04%
2022/10/07	1	84.72	0	0.00	84.10	1	2,871	0.04%
2022/10/06	0	0.00	1	86.40	86.10	-1	2,966	-0.03%
2022/10/04	2	87.30	3	88.03	87.10	-1	3,055	-0.03%
2022/10/03	3	84.30	0	83.81	84.00	3	3,095	0.10%
2022/09/28	0	81.60	2	80.90	80.50	-2	3,310	-0.06%
2022/09/27	0	0.00	1	81.06	83.70	-1	3,397	-0.03%
2022/09/26	1.1	82.71	1	83.30	81.30	0.1	3,536	0.00%
2022/09/23	0	86.20	0	0.00	85.90	0	3,672	0.00%
2022/09/22	1	86.00	0	0.00	86.60	1	3,845	0.03%
2022/09/21	3	88.50	1	88.10	87.80	2	3,840	0.05%
2022/09/19	0	0.00	1	89.30	88.90	-1	3,855	-0.03%
2022/09/14	0	90.10	0	0.00	90.80	0	3,891	0.00%
2022/09/12	0	0.00	2	92.80	92.40	-2	3,888	-0.05%
2022/09/08	8	91.03	8	89.40	91.20	0	3,912	0.00%
2022/09/06	2.1	98.20	2.1	94.74	91.90	0.1	3,858	0.00%
2022/09/05	0	100.50	0	0.00	100.00	0	3,739	0.00%
2022/09/02	0	0.00	1	102.00	101.50	-1	3,754	-0.03%
2022/08/31	1	102.99	1	102.50	102.50	0	3,713	0.00%
2022/08/30	0	0.00	1	105.01	105.50	-1	3,672	-0.03%
2022/08/29	0	102.50	0	0.00	104.50	0	3,679	0.00%
2022/08/25	1	104.50	1	104.50	104.50	0	3,667	0.00%
2022/08/24	2	103.50	2.1	104.01	103.50	-0.1	3,688	0.00%
2022/08/23	0.1	103.00	0	0.00	104.00	0.1	3,715	0.00%
2022/08/22	0	0.00	3	104.17	103.00	-3	3,725	-0.08%
2022/08/19	2	105.50	7	105.43	106.50	-5	3,680	-0.14%
2022/08/18	8	104.88	3	104.34	104.50	5	3,615	0.14%
2022/08/17	9	101.89	8	100.94	101.50	1	3,524	0.03%
2022/08/16	1	99.50	1	98.50	98.20	0	3,431	0.00%
2022/08/15	25	99.50	54	101.24	99.30	-29	3,400	-0.85%
2022/08/12	55	100.57	32	101.13	100.50	23	3,352	0.69%
2022/08/11	15	100.34	3	100.97	100.00	12	3,240	0.37%
2022/08/10	0	0.00	1	93.12	93.50	-1	3,089	-0.03%
2022/08/01	0	0.00	2	86.60	87.20	-2	3,018	-0.07%
2022/07/28	0	0.00	4	86.00	84.50	-4	3,040	-0.13%
2022/07/26	0	0.00	0.1	85.00	84.60	-0.1	3,093	0.00%
2022/07/25	0	0.00	0.1	85.90	86.70	-0.1	3,107	0.00%
2022/07/22	2	88.75	2	87.45	86.30	0	3,126	0.00%
2022/07/19	0	0.00	2.7	85.00	85.10	-2.7	3,122	-0.09%
2022/07/18	0.2	84.50	0	0.00	84.90	0.2	3,139	0.01%
2022/07/15	7.6	83.13	3.3	83.96	84.10	4.4	3,123	0.14%
2022/07/14	1	79.20	5.1	78.68	80.70	-4.1	3,075	-0.13%
2022/07/13	2	82.10	0.1	83.20	81.70	1.9	2,987	0.06%
2022/07/12	1	83.10	1	83.30	81.50	0	2,915	0.00%
2022/07/11	1	82.40	0.3	82.80	84.00	0.7	2,870	0.02%
2022/07/08	2.6	80.73	2.1	79.70	80.90	0.6	2,792	0.02%
2022/07/07	1	76.50	3	78.80	78.90	-2	2,741	-0.07%
2022/07/06	8.1	75.88	6	76.58	75.60	2.1	2,683	0.08%
2022/07/05	21	79.76	21	79.86	80.40	0	2,618	0.00%
2022/07/04	27.1	77.84	27	80.86	77.50	0.1	2,530	0.00%
2022/07/01	1	82.00	0	0.00	81.40	1	2,407	0.04%
2022/06/30	4.1	89.97	2	89.50	90.40	2.1	2,245	0.09%
2022/06/29	0.1	99.00	0	0.00	98.60	0.1	2,067	0.00%
2022/06/23	2	99.15	1	100.50	99.00	1	2,264	0.04%
2022/06/20	0	0.00	1	103.50	100.00	-1	2,365	-0.04%
2022/06/17	1	104.00	0	0.00	104.00	1	2,346	0.04%
2022/06/14	0	0.00	2	109.50	111.50	-2	2,444	-0.08%
2022/06/13	3	109.00	3	110.50	109.00	0	2,597	0.00%
2022/06/09	1	112.50	0	0.00	112.50	1	2,668	0.04%
2022/06/08	5	113.00	0	0.00	112.50	5	2,685	0.19%
2022/06/07	0	0.00	1	113.50	112.50	-1	2,703	-0.04%
2022/06/06	1	115.00	7	115.21	114.50	-6	2,715	-0.22%
2022/06/02	8	114.00	10	112.20	113.50	-2	2,738	-0.07%
2022/06/01	10	112.00	3	112.33	112.00	7	2,803	0.25%
2022/05/31	4	112.00	0	112.50	112.00	4	2,853	0.14%
2022/05/30	3	109.00	3	107.50	108.50	0	2,877	0.00%
2022/05/23	0	0.00	1	104.50	105.50	-1	3,164	-0.03%
2022/05/19	0	0.00	1	105.00	105.50	-1	3,416	-0.03%
2022/05/18	4	105.00	3	105.50	105.00	1	3,470	0.03%
2022/05/16	3	104.00	4	104.25	104.00	-1	3,501	-0.03%
2022/05/12	4	102.13	10	101.50	101.00	-6	3,603	-0.17%
2022/05/11	3	102.00	3	101.50	102.00	0	3,688	0.00%
2022/05/10	1	102.50	0	0.00	103.50	1	3,810	0.03%
2022/05/09	2	103.74	1	102.00	101.50	1	3,974	0.03%
2022/05/06	0	0.00	4	107.25	108.00	-4	3,982	-0.10%
2022/05/05	2	108.25	0	0.00	108.00	2	4,117	0.05%
2022/05/04	4	107.00	3	106.50	107.00	1	4,158	0.02%
2022/05/03	1	105.00	0	105.50	106.00	1	4,234	0.02%
2022/04/27	0	0.00	1	97.60	101.50	-1	4,493	-0.02%
2022/04/25	1	102.97	1	101.50	102.00	0	4,880	0.00%
2022/04/22	0	108.50	0	0.00	108.00	0	5,088	0.00%
2022/04/21	0	111.50	0	0.00	110.00	0	5,265	0.00%
2022/04/19	0	0.00	1	112.50	112.50	-1	5,502	-0.02%
2022/04/11	9	112.00	8	112.25	111.00	1	7,102	0.01%
2022/04/07	1	114.50	0	0.00	114.50	1	7,501	0.01%
2022/04/06	1	117.50	0	0.00	117.50	1	7,537	0.01%
2022/04/01	0	0.00	1	118.50	118.50	-1	7,554	-0.01%
2022/03/31	0	0.00	3.1	118.52	118.00	-3.1	7,563	-0.04%
2022/03/30	3	121.00	4	120.00	121.00	-1	7,530	-0.01%
2022/03/29	1	121.50	2	120.75	120.00	-1	7,487	-0.01%
2022/03/25	0	0.00	35	120.26	119.00	-35	7,403	-0.47%
2022/03/24	2	115.75	0	0.00	117.50	2	7,320	0.03%
2022/03/23	1	116.00	0	0.00	117.50	1	7,313	0.01%
2022/03/21	2	116.50	3	116.00	117.00	-1	7,313	-0.01%
2022/03/18	11	114.45	3	114.50	114.00	8	7,295	0.11%
2022/03/17	13	116.35	3	116.00	117.00	10	7,270	0.14%
2022/03/16	16	112.66	13	113.50	113.50	3	7,203	0.04%
2022/03/15	8.1	109.25	7	109.86	109.00	1.1	7,060	0.01%
2022/03/14	0	114.00	1	114.50	114.50	-1	7,032	-0.01%
2022/03/11	1	114.00	1	112.50	112.50	0	7,111	0.00%
2022/03/10	7	114.57	1.1	115.43	114.00	5.9	7,165	0.08%
2022/03/09	2	112.25	1	112.50	112.50	1	7,154	0.01%
2022/03/08	20	112.00	20	112.70	111.00	0	7,147	0.00%
2022/03/07	3.1	114.23	4.1	115.36	113.50	-1	7,120	-0.01%
2022/03/04	13	119.96	5	119.00	118.50	8	7,044	0.11%
2022/03/03	5	120.60	9	118.67	121.50	-4	6,998	-0.06%
2022/03/02	4.1	118.84	2.1	117.59	119.00	2.1	6,961	0.03%
2022/03/01	1	115.11	0	0.00	117.00	1	6,929	0.02%
2022/02/25	4	116.00	4	116.51	116.00	0	6,881	0.00%
2022/02/24	12	117.38	1	116.00	117.50	11	6,871	0.16%
2022/02/23	9	120.50	3	121.17	121.00	6	6,846	0.09%
2022/02/22	4	119.25	1	119.00	119.00	3	6,830	0.04%
2022/02/21	4	122.75	3	125.00	123.50	1	6,770	0.01%
2022/02/18	5	126.90	3	126.50	127.00	2	6,704	0.03%
2022/02/16	0	0.00	2	131.25	130.00	-2	6,893	-0.03%
2022/02/15	8	129.56	2	129.25	128.00	6	7,075	0.08%
2022/02/14	0	130.00	1	131.50	129.50	-1	7,435	-0.01%
2022/02/11	15	134.47	12	136.00	134.00	3	7,387	0.04%
2022/02/10	8	138.50	8	137.19	137.50	0	7,309	0.00%
2022/02/09	208	138.45	212	139.01	139.00	-4	7,183	-0.06%	大買/大賣/
2022/02/08	0	0.00	1.2	133.75	133.00	-1.2	7,006	-0.02%
2022/02/07	5.2	134.50	9.1	134.07	134.00	-3.9	6,961	-0.06%
2022/01/26	1	130.00	1	130.50	130.00	0	6,875	0.00%
2022/01/25	3.1	130.21	1	129.50	129.00	2.1	6,925	0.03%
2022/01/24	3	130.00	1	130.00	130.50	2	6,927	0.03%
2022/01/21	9.1	134.04	2	135.00	132.50	7.1	6,883	0.10%
2022/01/20	3	137.67	3	138.00	137.50	0	6,946	0.00%
2022/01/19	17	137.65	16	138.84	137.00	1	6,916	0.01%
2022/01/18	54	140.02	48	140.48	139.00	6	6,853	0.09%
2022/01/17	35	138.94	36	138.18	141.00	-1	6,601	-0.02%
2022/01/14	13	132.54	17	131.24	136.00	-4	6,415	-0.06%
2022/01/13	6	131.67	31.1	134.88	132.50	-25.1	6,266	-0.40%
2022/01/12	55	134.63	18.3	135.40	134.00	36.7	6,152	0.60%
2022/01/11	30.3	134.82	27	134.87	134.50	3.3	6,083	0.05%
2022/01/10	36	137.47	31.2	137.01	136.50	4.9	5,920	0.08%
2022/01/07	89	134.34	111.1	133.64	133.50	-22.1	5,443	-0.41%	大賣/
2022/01/06	31	129.56	22	131.34	133.00	9	5,078	0.18%
2022/01/05	6	129.08	14.1	129.22	131.00	-8.1	4,843	-0.17%
2022/01/04	16	125.47	13	125.62	126.50	3	4,643	0.06%
2022/01/03	23	127.30	28.2	129.69	124.00	-5.2	4,567	-0.11%
2021/12/30	6	123.92	2.2	123.98	123.50	3.9	4,268	0.09%
2021/12/29	11	121.59	11	122.45	122.00	0	4,210	0.00%
2021/12/27	1	118.50	0	0.00	120.00	1	4,180	0.02%
2021/12/24	1	119.50	0	0.00	119.50	1	4,187	0.02%
2021/12/23	3	118.67	4	119.50	120.50	-1	4,220	-0.02%
2021/12/21	2	117.00	2	117.00	118.00	0	4,199	0.00%
2021/12/20	0	0.00	1	117.50	117.50	-1	4,208	-0.02%
2021/12/14	1	119.00	0	0.00	116.00	1	4,174	0.02%
2021/12/13	0.3	118.50	0	0.00	118.50	0.3	4,157	0.01%
2021/12/08	3	121.33	0	0.00	119.00	3	4,143	0.07%
2021/12/07	1.1	121.98	0	0.00	120.00	1.1	4,113	0.03%
2021/12/06	1	119.00	1	121.00	121.00	0	4,030	0.00%
2021/12/03	0.3	117.83	6	117.25	118.50	-5.7	4,004	-0.14%
2021/12/01	0	0.00	1	117.50	118.50	-1	4,115	-0.02%
2021/11/30	0	0.00	1	117.50	117.50	-1	4,150	-0.02%
2021/11/29	0.1	113.00	3.1	114.71	117.00	-3	4,220	-0.07%
2021/11/26	10	118.90	10	116.00	117.00	0	4,270	0.00%
2021/11/25	1	120.50	2	119.50	119.50	-1	4,280	-0.02%
2021/11/24	0.1	118.00	9	119.00	119.00	-9	4,265	-0.21%
2021/11/23	1	122.00	31	119.16	119.00	-30	4,270	-0.70%
2021/11/22	1	123.00	7	124.71	123.00	-6	4,222	-0.14%
2021/11/19	0	0.00	4	122.63	122.50	-4	4,192	-0.10%
2021/11/18	1	123.50	2	123.00	122.50	-1	4,185	-0.02%
2021/11/17	8	123.25	7	124.57	123.00	1	4,166	0.02%
2021/11/16	17.5	125.14	9	126.33	124.50	8.5	4,127	0.21%
2021/11/15	11	125.91	13	122.31	126.00	-2	4,032	-0.05%
2021/11/12	12.1	122.16	10	124.70	121.50	2.1	3,936	0.05%
2021/11/11	43	119.43	9.6	119.21	122.00	33.5	3,788	0.88%
2021/11/09	8	111.38	2	111.50	111.00	6	3,511	0.17%
2021/11/08	1	111.50	1	110.50	110.50	0	3,529	0.00%
2021/11/05	0	0.00	1	110.00	110.00	-1	3,576	-0.03%
2021/11/04	2	111.75	0	0.00	111.00	2	3,599	0.06%
2021/11/03	1	111.50	0	0.00	111.50	1	3,626	0.03%
2021/11/02	3.5	115.02	9	114.06	114.00	-5.5	3,609	-0.15%
2021/11/01	2	116.25	33	116.02	115.50	-31	3,553	-0.87%
2021/10/29	2	111.75	15	111.50	112.00	-13	3,691	-0.35%
2021/10/28	9	112.33	10	111.80	111.50	-1	3,691	-0.03%
2021/10/26	3	107.17	0	0.00	104.50	3	3,798	0.08%
2021/10/25	1	109.00	1	108.50	109.00	0	3,745	0.00%
2021/10/22	2	110.00	8	110.00	110.00	-6	3,809	-0.16%
2021/10/21	5	108.30	6	107.67	107.00	-1	3,789	-0.03%
2021/10/20	4	107.13	1	107.50	107.00	3	3,814	0.08%
2021/10/19	1	105.00	1	106.02	107.00	0	3,939	0.00%
2021/10/18	0	0.00	1	103.00	106.00	-1	3,941	-0.03%
2021/10/08	1	106.50	2	105.50	105.50	-1	4,160	-0.02%
2021/10/07	1	103.00	1	104.50	104.50	0	4,260	0.00%
2021/10/06	2	104.50	0	0.00	101.00	2	4,322	0.05%
2021/10/01	2	99.55	5	99.66	98.80	-3	4,609	-0.07%
2021/09/30	1	98.70	1	99.90	102.00	0	4,627	0.00%
2021/09/29	0	0.00	5	101.00	100.50	-5	4,629	-0.11%
2021/09/28	1	102.00	3	102.50	102.50	-2	4,722	-0.04%
2021/09/27	2.1	103.76	0	0.00	103.50	2.1	4,752	0.04%
2021/09/23	1	105.00	0	0.00	105.00	1	4,886	0.02%
2021/09/22	2	104.50	0	0.00	104.50	2	5,032	0.04%
2021/09/16	0	0.00	4	105.63	106.00	-4	5,464	-0.07%
2021/09/15	2	104.75	1	104.50	104.50	1	5,896	0.02%
2021/09/14	1	107.00	0	0.00	107.50	1	6,086	0.02%
2021/09/10	1	107.50	0	0.00	110.00	1	6,501	0.02%
2021/09/07	2	111.75	0.4	108.50	110.00	1.6	7,208	0.02%
2021/09/06	0.1	111.00	0	0.00	108.50	0.1	7,176	0.00%
2021/09/03	1	113.00	1	112.00	112.50	0	7,164	0.00%
2021/09/02	13	112.50	1	112.00	112.50	12	7,164	0.17%
2021/09/01	1	109.50	0	0.00	111.50	1	7,129	0.01%
2021/08/31	3	105.00	0	0.00	103.50	3	7,206	0.04%
2021/08/30	3	106.00	0	0.00	105.50	3	7,350	0.04%
2021/08/27	2	106.00	0	0.00	105.50	2	7,380	0.03%
2021/08/26	3	107.67	0	0.00	107.00	3	7,448	0.04%
2021/08/25	4	109.25	3	109.00	109.50	1	7,551	0.01%
2021/08/24	1	105.50	2	107.25	108.00	-1	7,838	-0.01%
2021/08/23	7	106.36	2	106.00	106.00	5	7,861	0.06%
2021/08/20	1	103.00	0	0.00	102.00	1	7,914	0.01%
2021/08/19	3	104.67	1	102.50	102.00	2	7,968	0.03%
2021/08/18	2	102.52	2	103.50	107.00	0	8,134	0.00%
2021/08/17	5	104.30	4	103.50	102.50	1	8,127	0.01%
2021/08/13	8	114.44	3.1	112.01	111.00	4.9	8,097	0.06%
2021/08/12	1	118.00	1	119.00	117.00	0	8,092	0.00%
2021/08/11	3.1	118.49	1	118.50	118.00	2.1	8,208	0.02%
2021/08/10	9	120.00	3	119.33	120.00	6	8,211	0.07%
2021/08/09	6.2	121.51	0	0.00	120.00	6.2	8,233	0.07%
2021/08/06	3.1	123.51	0	0.00	123.00	3.1	8,216	0.04%
2021/08/05	4	124.75	4	125.75	126.00	0	8,254	0.00%
2021/08/04	77	131.91	68	125.50	125.50	9	8,356	0.11%
2021/08/03	3	130.67	10	129.80	131.00	-7	8,215	-0.09%
2021/08/02	6.1	129.80	17	128.38	128.50	-10.9	8,175	-0.13%
2021/07/30	1	123.50	14	126.00	125.00	-13	8,088	-0.16%
2021/07/29	0	0.00	2	122.00	122.00	-2	8,037	-0.03%
2021/07/28	12	116.08	4	118.88	118.00	8	8,142	0.10%
2021/07/27	2	123.00	1	126.00	122.00	1	8,186	0.01%
2021/07/26	2	125.75	6.5	125.85	124.50	-4.5	8,215	-0.05%
2021/07/23	2	124.75	11	125.14	123.50	-9	8,175	-0.11%
2021/07/22	1	123.50	5	122.00	122.50	-4	8,046	-0.05%
2021/07/21	9.1	119.47	0	0.00	118.00	9.1	8,071	0.11%
2021/07/20	5	122.50	8	123.50	120.50	-3	8,046	-0.04%
2021/07/19	5	127.10	1	126.00	126.00	4	8,033	0.05%
2021/07/16	2	125.00	4	126.13	126.00	-2	8,058	-0.02%
2021/07/15	9	127.17	2	126.00	125.50	7	8,200	0.09%
2021/07/14	3	125.83	15	126.53	127.00	-12	8,309	-0.14%
2021/07/13	1.1	124.56	2	125.75	123.50	-0.9	8,366	-0.01%
2021/07/12	4	122.50	4	121.88	122.50	0	8,309	0.00%
2021/07/09	19	122.53	17	124.00	122.50	2	8,241	0.02%
2021/07/08	1	125.00	8.1	126.12	127.00	-7.1	8,295	-0.09%
2021/07/07	2	123.00	5	122.20	122.00	-3	8,212	-0.04%
2021/07/06	0	0.00	1	122.00	122.00	-1	8,262	-0.01%
2021/07/05	3	123.17	12	122.75	124.00	-9	8,290	-0.11%
2021/07/01	6	118.75	2	120.00	118.50	4	8,579	0.05%
2021/06/30	17	121.26	2	119.50	121.00	15	8,565	0.18%
2021/06/29	8	119.94	8	120.69	121.50	0	8,529	0.00%
2021/06/28	33.1	121.20	30	124.38	121.00	3.1	8,420	0.04%
2021/06/25	11.1	129.81	17	130.94	127.50	-5.9	8,186	-0.07%
2021/06/24	27	134.17	48.2	135.72	132.50	-21.2	8,043	-0.26%
2021/06/23	7	130.71	131	130.05	130.50	-124	7,640	-1.62%	大賣/鉅額交易
2021/06/22	11	129.64	26	129.17	128.50	-15	7,450	-0.20%
2021/06/21	13.2	128.97	35.1	129.36	127.50	-21.9	7,311	-0.30%
2021/06/18	3	128.17	56	127.86	127.50	-53	7,157	-0.74%
2021/06/17	83	127.60	48.2	128.85	128.50	34.8	7,071	0.49%
2021/06/16	2	122.25	4	122.38	122.50	-2	6,686	-0.03%
2021/06/15	2	121.00	0	0.00	121.00	2	6,730	0.03%
2021/06/11	2	122.00	1	122.50	120.50	1	6,792	0.01%
2021/06/10	0	0.00	3	122.17	122.00	-3	6,833	-0.04%
2021/06/09	1	121.50	0.1	121.50	122.00	0.9	6,843	0.01%
2021/06/08	1	123.00	3	124.33	123.50	-2	6,828	-0.03%
2021/06/07	3	123.33	4.1	121.00	125.00	-1.1	6,699	-0.02%
2021/06/04	2	119.75	3	119.17	120.00	-1	6,581	-0.02%
2021/06/03	3	122.00	1	121.50	122.00	2	6,698	0.03%
2021/06/02	4	119.63	2	121.50	121.00	2	6,697	0.03%
2021/06/01	15	123.40	13.1	124.56	121.50	1.9	6,701	0.03%
2021/05/31	2	119.00	5	119.40	119.00	-3	6,484	-0.05%
2021/05/28	2	117.50	1	118.00	117.50	1	6,506	0.02%
2021/05/27	1	116.50	32	117.27	116.00	-31	6,455	-0.48%
2021/05/26	35	117.33	33.1	116.53	117.00	2	6,384	0.03%
2021/05/25	1	113.00	4.1	112.01	112.50	-3.1	6,244	-0.05%
2021/05/24	6	107.08	1	110.00	111.50	5	6,239	0.08%
2021/05/21	3	107.00	2	106.50	105.50	1	6,190	0.02%
2021/05/20	3	104.33	2	104.25	103.00	1	6,236	0.02%
2021/05/19	9	106.83	8	106.56	108.00	1	6,218	0.02%
2021/05/18	2	98.75	5.1	99.67	102.00	-3.1	6,172	-0.05%
2021/05/17	110.1	92.96	8	95.16	93.50	102.1	6,196	1.65%	大買/鉅額交易
2021/05/14	2	99.30	2	100.50	98.70	0	6,211	0.00%
2021/05/13	7	95.57	8	97.24	97.70	-1	6,207	-0.02%
2021/05/12	38	96.55	15	97.79	97.30	23	6,162	0.37%
2021/05/11	7	107.36	9	107.39	105.50	-2	6,169	-0.03%
2021/05/10	1	115.50	0	0.00	114.00	1	6,129	0.02%
2021/05/07	8	114.50	12.1	116.67	118.00	-4.1	6,122	-0.07%
2021/05/06	0	0.00	7	111.21	112.00	-7	6,037	-0.12%
2021/05/05	5	111.90	1	110.00	107.00	4	5,954	0.07%
2021/05/04	2	110.00	3	109.00	107.00	-1	5,847	-0.02%
2021/04/29	2	117.50	0	0.00	116.00	2	5,796	0.03%
2021/04/28	1	114.00	0.3	115.00	115.00	0.8	5,791	0.01%
2021/04/27	6.2	114.93	74	114.56	114.50	-67.8	5,820	-1.16%
2021/04/26	0.1	118.00	10	118.50	118.00	-9.9	5,753	-0.17%
2021/04/23	1	118.00	0	0.00	118.00	1	5,735	0.02%
2021/04/22	21	118.38	7	116.50	116.50	14	5,729	0.24%
2021/04/21	22.2	117.96	0	0.00	117.00	22.2	5,690	0.39%
2021/04/20	33	128.29	2	127.75	122.50	31	5,526	0.56%
2021/04/19	3	122.17	8.1	122.70	123.50	-5.1	5,329	-0.10%
2021/04/16	1.1	116.02	17	117.88	117.50	-16	5,203	-0.31%
2021/04/14	17	117.00	27	115.46	117.00	-10	5,388	-0.19%
2021/04/13	5.1	116.00	5	115.50	113.00	0.1	5,436	0.00%
2021/04/12	3.1	119.97	1	118.00	118.00	2.1	5,490	0.04%
2021/04/09	6	121.50	22	123.77	121.50	-16	5,700	-0.28%
2021/04/08	28	124.80	9	125.22	124.00	19	5,746	0.33%
2021/04/07	8.1	123.82	9	122.84	125.50	-0.9	5,607	-0.02%
2021/04/06	0	0.00	1	116.50	118.50	-1	5,365	-0.02%
2021/04/01	2.1	114.54	1	117.50	115.00	1.1	5,345	0.02%
2021/03/31	1	118.50	0	0.00	117.00	1	5,309	0.02%
2021/03/30	1.1	117.50	5	117.00	118.00	-4	5,295	-0.07%
2021/03/26	1	117.00	2	117.00	117.00	-1	5,360	-0.02%
2021/03/25	3	114.17	1	114.00	114.50	2	5,354	0.04%
2021/03/23	0	0.00	36	118.24	116.00	-36	5,345	-0.67%
2021/03/22	2	119.00	20	119.50	118.50	-18	5,314	-0.34%
2021/03/19	14	120.11	16	118.84	120.50	-2	5,278	-0.04%
2021/03/18	56	118.98	7	117.36	120.00	49	5,177	0.95%
2021/03/17	3	117.17	5	118.00	118.50	-2	5,196	-0.04%
2021/03/16	12	114.92	6.1	114.42	115.50	5.9	5,119	0.12%
2021/03/15	2	110.50	2	114.00	113.00	0	5,095	0.00%
2021/03/12	3	108.00	1	109.00	110.00	2	5,064	0.04%
2021/03/11	6	109.00	1	110.00	110.00	5	5,170	0.10%
2021/03/10	14.1	106.93	3	106.50	107.50	11.1	5,255	0.21%
2021/03/09	9	103.83	21	103.60	103.50	-12	5,374	-0.22%
2021/03/08	27	114.02	25	110.84	109.00	2	5,444	0.04%
2021/03/05	2	114.00	0	0.00	113.50	2	5,425	0.04%
2021/03/04	8	115.13	2	115.00	112.50	6	5,420	0.11%
2021/03/03	1	113.00	2	116.00	115.00	-1	5,424	-0.02%
2021/03/02	0.1	116.50	3	116.67	115.50	-2.9	5,381	-0.05%
2021/02/26	19	116.03	14	115.04	116.50	5	5,440	0.09%
2021/02/25	3.1	116.66	4	115.75	115.50	-0.9	5,503	-0.02%
2021/02/23	0	0.00	30	118.00	119.00	-30	5,604	-0.54%
2021/02/22	1	120.50	62	120.64	120.50	-61	5,616	-1.09%
2021/02/19	5	120.00	15.2	120.68	122.00	-10.2	5,704	-0.18%
2021/02/18	0.2	117.00	0	0.00	119.50	0.2	5,716	0.00%
2021/02/17	32	117.59	21	119.17	118.50	11	5,699	0.19%
2021/02/05	10	121.20	7	123.50	121.00	3	5,671	0.05%
2021/02/04	9	124.33	5.1	125.00	124.50	3.9	5,672	0.07%
2021/02/03	10	125.75	1	127.50	126.00	9	5,729	0.16%
2021/02/02	11	127.95	8	128.00	125.50	3	5,873	0.05%
2021/02/01	0	0.00	2	125.75	127.50	-2	5,802	-0.03%
2021/01/29	3	125.33	3	126.67	124.50	0	5,839	0.00%
2021/01/28	0.1	124.50	5	125.50	125.50	-4.9	6,007	-0.08%
2021/01/27	12	125.00	0.1	125.50	125.50	11.9	6,137	0.19%
2021/01/26	1	126.00	21	124.93	124.00	-20	6,329	-0.32%
2021/01/25	30	127.77	10	127.95	127.50	20	6,517	0.31%
2021/01/22	15	126.47	4.1	124.77	127.00	11	6,545	0.17%
2021/01/21	0	0.00	8	124.00	122.50	-8	6,574	-0.12%
2021/01/20	14	124.14	2	123.00	122.50	12	6,663	0.18%
2021/01/19	1	123.50	10.9	122.00	122.00	-9.9	6,615	-0.15%
2021/01/18	0	0.00	1	122.00	123.00	-1	6,655	-0.02%
2021/01/15	1	122.50	1	121.50	122.00	0	6,674	0.00%
2021/01/14	2	124.25	4	125.13	125.50	-2	6,650	-0.03%
2021/01/12	0	0.00	8	122.25	121.50	-8	6,712	-0.12%
2021/01/11	3	123.83	5	122.70	124.50	-2	6,724	-0.03%
2021/01/08	47.1	127.83	11	125.73	123.50	36.1	6,696	0.54%
2021/01/07	32.1	130.23	7	129.50	128.50	25.1	6,583	0.38%
2021/01/06	45	133.90	4	135.13	131.00	41	6,497	0.63%
2021/01/05	103	135.16	2	136.00	134.50	101	6,302	1.60%	大買/鉅額交易
2021/01/04	104	133.33	28	135.27	138.00	76	6,198	1.23%	大買/
2020/12/31	38	128.75	5	128.10	129.00	33	5,903	0.56%
2020/12/30	0	0.00	1	126.00	125.00	-1	5,794	-0.02%
2020/12/29	1	125.00	8	124.25	125.00	-7	5,794	-0.12%
2020/12/28	9	126.39	0	0.00	126.50	9	5,784	0.16%
2020/12/25	0	0.00	3	125.00	123.00	-3	5,836	-0.05%
2020/12/23	2	126.00	2	125.25	125.50	0	5,929	0.00%
2020/12/22	1	125.00	2	124.00	122.00	-1	5,968	-0.02%
2020/12/21	3	122.83	1	122.50	122.50	2	6,068	0.03%
2020/12/18	2	125.00	1	125.00	124.50	1	6,208	0.02%
2020/12/17	1	125.00	0	0.00	124.50	1	6,294	0.02%
2020/12/15	0	0.00	10	122.50	120.00	-10	6,328	-0.16%
2020/12/14	0	0.00	1	120.00	123.00	-1	6,318	-0.02%
2020/12/11	12	121.38	32	122.53	121.50	-20	6,331	-0.32%
2020/12/10	0	0.00	11	126.32	128.50	-11	6,286	-0.17%
2020/12/09	11	129.86	1	128.00	128.00	10	6,300	0.16%
2020/12/08	3	127.83	9	127.44	127.50	-6	6,282	-0.10%
2020/12/07	4	128.63	92	131.09	126.50	-88	6,300	-1.40%
2020/12/04	8	130.75	8	130.75	131.50	0	6,201	0.00%
2020/12/03	110	130.05	14	129.43	128.50	96	6,161	1.56%	大買/
2020/12/02	21	129.50	6	128.00	129.50	15	6,071	0.25%
2020/12/01	3	123.83	1	122.50	124.00	2	5,958	0.03%
2020/11/30	15	123.50	6	125.50	122.00	9	5,956	0.15%
2020/11/27	6	120.83	27	120.41	121.50	-21	5,926	-0.35%
2020/11/26	26	118.40	2	116.00	118.50	24	5,973	0.40%
2020/11/23	12	121.17	1	120.00	121.00	11	5,936	0.19%
2020/11/19	4	117.00	4	118.00	118.00	0	5,907	0.00%
2020/11/18	2	118.75	6	118.83	116.50	-4	5,959	-0.07%
2020/11/17	1	116.00	16	117.31	115.50	-15	5,992	-0.25%
2020/11/16	1	117.00	0	0.00	116.50	1	6,150	0.02%
2020/11/12	13	114.46	12	114.96	113.00	1	6,165	0.02%
2020/11/11	2	112.75	3	113.17	113.50	-1	6,200	-0.02%
2020/11/10	16	111.66	3	112.17	111.50	13	6,229	0.21%
2020/11/09	3	108.00	0.1	109.50	108.50	2.9	6,155	0.05%
2020/11/06	2	109.50	9	109.11	109.00	-7	6,121	-0.11%
2020/11/05	20	109.35	18	109.75	109.50	2	6,125	0.03%
2020/11/04	0	0.00	16	105.81	107.00	-16	6,024	-0.27%
2020/11/03	57.1	103.43	54	103.02	102.50	3.1	6,051	0.05%
2020/11/02	2	101.40	6	99.48	103.00	-4	6,219	-0.06%
2020/10/30	3	95.47	2	95.90	94.00	1	6,125	0.02%
2020/10/29	4	97.23	2	97.90	98.20	2	6,200	0.03%
2020/10/28	3	104.50	4	105.25	102.00	-1	6,242	-0.02%
2020/10/23	1	105.50	0	0.00	106.00	1	6,653	0.02%
2020/10/22	2	102.50	2	103.25	104.00	0	6,884	0.00%
2020/10/21	0	0.00	1	104.50	104.00	-1	7,232	-0.01%
2020/10/20	3	103.67	2	105.00	104.00	1	7,524	0.01%
2020/10/19	0	0.00	4	103.75	105.00	-4	7,543	-0.05%
2020/10/16	12	101.96	2	102.00	100.00	10	7,669	0.13%
2020/10/15	5	100.80	14	100.89	101.00	-9	7,813	-0.12%
2020/10/14	0	0.00	2	102.00	102.00	-2	8,008	-0.02%
2020/10/13	1	102.50	0	0.00	102.00	1	8,209	0.01%
2020/10/12	2	105.00	3	105.17	102.50	-1	8,285	-0.01%
2020/10/06	1	105.00	0	0.00	105.00	1	8,631	0.01%
2020/10/05	3	103.00	3	103.83	104.50	0	8,730	0.00%
2020/09/30	6	101.62	6	100.98	104.00	0	8,985	0.00%
2020/09/29	4	102.75	2	102.75	100.00	2	9,062	0.02%
2020/09/28	5	102.20	6	102.92	104.00	-1	9,246	-0.01%
2020/09/25	59	106.14	59	101.36	101.00	0	9,398	0.00%
2020/09/24	6	105.25	7	105.43	104.50	-1	9,360	-0.01%
2020/09/23	9	111.28	3	110.83	110.50	6	9,338	0.06%
2020/09/22	2	115.50	13	115.81	113.50	-11	9,371	-0.12%
2020/09/21	3	120.83	0	0.00	119.00	3	9,553	0.03%
2020/09/18	2	123.50	2	124.50	124.00	0	9,579	0.00%
2020/09/16	0	0.00	7	123.93	120.00	-7	9,909	-0.07%
2020/09/15	4	123.00	4	125.00	122.00	0	10,093	0.00%
2020/09/14	2	123.00	2	122.00	123.50	0	10,728	0.00%
2020/09/11	0	0.00	1	120.00	119.50	-1	11,096	-0.01%
2020/09/10	2	119.25	3	122.17	119.00	-1	11,142	-0.01%
2020/09/09	2	116.25	2	118.25	119.50	0	11,181	0.00%
2020/09/08	1	121.50	1	123.00	118.00	0	11,265	0.00%
2020/09/07	20	123.88	2	120.50	119.50	18	11,292	0.16%
2020/09/04	2	120.50	2	122.00	123.50	0	11,363	0.00%
2020/09/03	0	0.00	11	122.00	120.50	-11	11,330	-0.10%
2020/09/02	3	119.67	4	120.63	119.50	-1	11,524	-0.01%
2020/09/01	7	117.07	9	117.67	119.50	-2	11,532	-0.02%
2020/08/31	2	118.25	9	118.50	119.00	-7	11,530	-0.06%
2020/08/28	2	119.00	0	0.00	119.50	2	11,875	0.02%
2020/08/27	1	119.50	11	118.77	120.00	-10	11,921	-0.08%
2020/08/26	3	120.17	1	122.50	121.00	2	12,008	0.02%
2020/08/25	1	124.00	0	0.00	124.50	1	12,059	0.01%
2020/08/24	1	120.50	1	120.50	122.50	0	12,159	0.00%
2020/08/21	53	119.98	47	118.49	119.00	6	12,257	0.05%
2020/08/20	7	120.86	10.2	124.91	119.00	-3.2	12,317	-0.03%
2020/08/19	2.2	131.97	11	136.91	132.00	-8.9	12,401	-0.07%
2020/08/18	13	135.92	1	136.50	135.00	12	12,520	0.10%
2020/08/17	2	136.50	5	137.40	136.50	-3	12,700	-0.02%
2020/08/14	3	135.50	3	135.50	135.50	0	12,986	0.00%
2020/08/13	10	132.95	3	134.50	130.50	7	13,286	0.05%
2020/08/11	3	131.33	1	130.50	130.50	2	13,753	0.01%
2020/08/10	7	132.71	1	134.50	132.50	6	14,005	0.04%
2020/08/07	20	139.50	16	138.63	138.00	4	14,014	0.03%
2020/08/06	36	141.76	17	142.44	141.00	19	14,069	0.14%
2020/08/05	2	132.75	1	131.50	132.00	1	13,832	0.01%
2020/08/04	2	134.50	7	134.14	135.50	-5	13,875	-0.04%
2020/08/03	8	130.75	12	130.13	129.00	-4	14,105	-0.03%
2020/07/31	27	132.30	27	132.96	134.50	0	14,435	0.00%
2020/07/30	5	123.80	12	122.96	124.50	-7	14,296	-0.05%
2020/07/29	9	125.61	7	124.93	124.00	2	14,243	0.01%
2020/07/28	62	129.91	45	128.93	127.50	17	14,123	0.12%
2020/07/27	13	128.73	16	132.28	126.50	-3	13,939	-0.02%
2020/07/24	14	138.71	11	136.27	134.50	3	13,648	0.02%
2020/07/23	6.1	149.16	5	148.00	148.50	1.1	13,462	0.01%
2020/07/22	4	147.13	1	148.50	146.50	3	13,540	0.02%
2020/07/21	4	146.50	0	0.00	145.00	4	13,434	0.03%
2020/07/20	0	0.00	3	144.00	147.00	-3	13,443	-0.02%
2020/07/17	1	142.50	4	139.75	140.50	-3	13,369	-0.02%
2020/07/16	3	138.17	0	0.00	135.50	3	13,413	0.02%
2020/07/15	0.2	138.50	4	146.00	138.50	-3.8	13,521	-0.03%
2020/07/14	12.1	146.26	6	143.83	143.00	6.1	13,658	0.04%
2020/07/13	5.1	142.30	8	141.38	142.50	-2.9	13,714	-0.02%
2020/07/10	10	140.75	5	138.80	139.00	5	13,873	0.04%
2020/07/09	16.1	146.48	21	142.50	144.00	-4.9	14,044	-0.03%
2020/07/08	8	139.13	9	139.61	138.50	-1	14,086	-0.01%
2020/07/07	41	141.87	46	135.23	135.50	-5	14,123	-0.04%
2020/07/06	10	137.85	11	133.50	141.50	-1	14,040	-0.01%
2020/07/03	0	0.00	1	129.00	129.50	-1	14,054	-0.01%
2020/07/02	1	128.00	0	0.00	129.00	1	14,219	0.01%
2020/07/01	0	0.00	12	129.67	129.50	-12	14,228	-0.08%
2020/06/30	24	132.06	5	131.90	130.00	19	14,122	0.13%
2020/06/29	1	129.00	1	125.00	125.00	0	13,947	0.00%
2020/06/24	3	131.83	40	130.50	130.00	-37	13,953	-0.27%
2020/06/23	21	127.14	6	129.42	131.50	15	14,096	0.11%
2020/06/22	21	127.12	0	0.00	126.00	21	14,008	0.15%
2020/06/19	26	128.98	17	129.29	124.50	9	13,904	0.06%
2020/06/18	1	121.00	8	121.31	125.50	-7	13,283	-0.05%
2020/06/17	0	0.00	1	116.50	114.50	-1	12,929	-0.01%
2020/06/16	2	114.00	0	0.00	115.00	2	13,007	0.02%
2020/06/15	6	116.67	3	116.00	113.50	3	12,999	0.02%
2020/06/12	1	114.50	16	114.09	117.00	-15	12,974	-0.12%
2020/06/11	2	119.50	14	120.36	116.50	-12	12,975	-0.09%
2020/06/10	1	117.50	2	119.50	117.50	-1	12,897	-0.01%
2020/06/09	33	122.39	16	121.91	119.00	17	12,922	0.13%
2020/06/08	0	0.00	5	121.40	119.00	-5	12,756	-0.04%
2020/06/05	5	119.50	0	0.00	120.00	5	12,754	0.04%
2020/06/04	26	120.56	27	118.19	120.00	-1	12,691	-0.01%
2020/06/03	2	114.50	1	114.00	114.00	1	12,381	0.01%
2020/06/02	67	115.31	66.3	113.98	112.50	0.7	12,366	0.01%
2020/06/01	47	115.51	49	113.21	113.00	-2	12,409	-0.02%
2020/05/29	54	111.19	60	113.15	114.50	-6	12,404	-0.05%
2020/05/28	51	117.75	61	115.61	114.00	-10	12,423	-0.08%
2020/05/27	21	122.05	19	122.03	116.50	2	12,381	0.02%
2020/05/26	13	121.19	20	121.45	123.50	-7	12,251	-0.06%
2020/05/25	45	119.50	49	118.70	119.00	-4	12,106	-0.03%
2020/05/22	9	121.50	6	124.25	116.50	3	11,952	0.03%
2020/05/21	20	122.18	17	123.71	124.00	3	11,722	0.03%
2020/05/20	13	114.27	16.1	115.17	117.00	-3.1	11,378	-0.03%
2020/05/19	4	108.13	6	108.25	110.00	-2	11,042	-0.02%
2020/05/18	11	102.95	15	103.90	103.00	-4	10,809	-0.04%
2020/05/15	13	100.68	46	100.47	105.00	-33	10,827	-0.30%
2020/05/14	3	97.43	22	97.09	96.50	-19	10,511	-0.18%
2020/05/13	45	98.85	20	100.20	98.40	25	10,449	0.24%
2020/05/12	10	103.25	9	102.78	104.00	1	10,347	0.01%
2020/05/11	28	103.73	20	102.98	101.00	8	10,300	0.08%
2020/05/08	57	102.78	111	102.14	100.50	-54	10,162	-0.53%	大賣/
2020/05/07	81	99.17	54	97.30	101.50	27	9,789	0.28%
2020/05/06	21	91.78	18	90.64	92.70	3	9,386	0.03%
2020/05/05	1	90.40	1	89.20	88.60	0	9,305	0.00%
2020/05/04	0	0.00	1	88.20	89.00	-1	9,311	-0.01%
2020/04/30	1	90.40	12	89.93	90.50	-11	9,313	-0.12%
2020/04/29	29	90.23	14	90.53	90.30	15	9,302	0.16%
2020/04/28	7	90.04	1	89.70	90.00	6	9,320	0.06%
2020/04/27	4	90.98	8	90.16	92.00	-4	9,225	-0.04%
2020/04/24	9	88.50	3	88.83	88.00	6	9,086	0.07%
2020/04/23	6	87.62	23	89.60	87.70	-17	9,035	-0.19%
2020/04/22	4	87.08	22	87.68	88.70	-18	8,902	-0.20%
2020/04/21	23	90.71	10	90.34	89.20	13	8,804	0.15%
2020/04/20	65	89.17	73	90.53	90.20	-8	8,661	-0.09%
2020/04/17	25	88.37	15	89.71	87.30	10	8,547	0.12%
2020/04/16	8	87.51	28	88.07	86.50	-20	8,339	-0.24%
2020/04/15	33	88.27	23	88.05	84.50	10	8,184	0.12%
2020/04/14	21	82.76	13	81.75	86.00	8	7,972	0.10%
2020/04/13	36	79.09	9	78.07	78.20	27	7,791	0.35%
2020/04/10	10	76.82	1	76.50	76.00	9	7,578	0.12%
2020/04/09	65	78.85	67	76.69	76.00	-2	7,619	-0.03%
2020/04/08	25	77.66	21.7	79.44	77.70	3.3	7,540	0.04%
2020/04/07	29	78.48	10	77.12	78.70	19	7,374	0.26%
2020/04/06	6	72.13	2	71.70	73.90	4	7,322	0.05%
2020/04/01	3	69.73	8	69.55	71.00	-5	7,290	-0.07%
2020/03/31	1	70.60	0	0.00	69.10	1	7,274	0.01%
2020/03/30	0	0.00	1	67.30	69.50	-1	7,220	-0.01%
2020/03/27	1	73.30	2	70.10	69.20	-1	7,209	-0.01%
2020/03/26	8	67.88	7	70.01	71.00	1	7,219	0.01%
2020/03/25	6.2	68.53	6	67.60	69.50	0.2	7,200	0.00%
2020/03/24	10.2	60.75	10	63.10	63.20	0.2	7,195	0.00%
2020/03/23	0	0.00	4	56.70	57.50	-4	7,182	-0.06%
2020/03/20	2	58.70	1	59.10	57.30	1	7,242	0.01%
2020/03/17	3	66.80	2	69.70	64.80	1	7,168	0.01%
2020/03/16	4	75.88	4	75.45	69.80	0	7,172	0.00%
2020/03/13	5	73.30	1	73.20	75.80	4	7,254	0.06%
2020/03/12	5	81.80	0	0.00	81.10	5	7,460	0.07%
2020/03/11	4	91.50	1	91.10	90.00	3	7,486	0.04%
2020/03/10	2	87.60	1	89.30	89.00	1	7,626	0.01%
2020/03/09	6	89.12	2	87.50	87.30	4	7,609	0.05%
2020/03/06	1	92.00	1	93.30	92.30	0	7,687	0.00%
2020/03/05	6	92.55	2	93.05	92.10	4	7,712	0.05%
2020/03/04	10	94.78	11	95.19	93.10	-1	7,659	-0.01%
2020/03/03	15.2	94.64	15	97.13	97.00	0.2	7,837	0.00%
2020/03/02	5	91.10	3	90.33	88.80	2	7,769	0.03%
2020/02/27	3	94.20	0	0.00	93.30	3	7,822	0.04%
2020/02/26	8	98.81	4	99.00	96.50	4	8,113	0.05%
2020/02/25	1	104.00	0	0.00	104.00	1	8,522	0.01%
2020/02/24	0	0.00	1	105.00	104.00	-1	8,910	-0.01%
2020/02/21	2	106.25	2	108.50	105.50	0	9,085	0.00%
2020/02/20	2	108.25	1	108.00	108.00	1	9,142	0.01%
2020/02/19	0	0.00	8	109.56	110.50	-8	9,216	-0.09%
2020/02/18	33	109.08	33	110.29	109.00	0	9,281	0.00%
2020/02/17	1	100.50	0	0.00	103.00	1	9,100	0.01%
2020/02/14	52	102.91	49	102.02	101.50	3	9,128	0.03%
2020/02/13	51	100.83	50	101.50	102.00	1	9,198	0.01%
2020/02/11	0	0.00	2	97.30	97.60	-2	9,096	-0.02%
2020/02/10	1	93.30	0	0.00	95.50	1	9,235	0.01%
2020/02/07	2	95.75	0	0.00	96.00	2	9,349	0.02%
2020/02/06	2	97.70	0	0.00	97.10	2	9,485	0.02%
2020/02/05	5	99.76	2	99.70	99.00	3	9,511	0.03%
2020/02/04	0	0.00	2	100.00	100.00	-2	9,683	-0.02%
2020/02/03	4	97.30	4	93.95	97.20	0	9,800	0.00%
2020/01/31	3	100.33	0	0.00	99.80	3	10,004	0.03%
2020/01/30	3	104.17	0	0.00	103.50	3	10,358	0.03%
2020/01/20	46	114.54	44	114.50	114.50	2	10,612	0.02%
2020/01/17	1	113.00	0	0.00	113.00	1	11,359	0.01%
2020/01/16	3	114.50	1	114.00	113.50	2	12,015	0.02%
2020/01/15	4	117.00	2	118.00	116.00	2	12,587	0.02%
2020/01/14	9	119.56	2	118.25	118.00	7	12,688	0.06%
2020/01/13	3	115.00	5	115.90	116.50	-2	12,599	-0.02%
2020/01/10	3	111.83	0	0.00	112.00	3	12,586	0.02%
2020/01/09	49	112.58	45	112.00	112.50	4	12,537	0.03%
2020/01/08	4	110.75	0	0.00	109.00	4	12,484	0.03%
2020/01/07	1	114.00	10	119.40	113.50	-9	12,440	-0.07%
2020/01/06	20	121.75	20	122.50	121.00	0	12,421	0.00%
2020/01/03	20	123.63	14.2	123.83	121.00	5.8	12,397	0.05%
2020/01/02	2.1	116.09	3	117.00	118.00	-0.9	12,227	-0.01%
2019/12/31	1	116.50	1	116.00	117.00	0	12,227	0.00%
2019/12/30	2	116.25	10	116.10	115.50	-8	12,238	-0.07%
2019/12/27	1	111.00	1	111.50	111.50	0	12,064	0.00%
2019/12/26	5	109.40	1	110.50	108.50	4	12,027	0.03%
2019/12/25	1	107.00	0	0.00	108.00	1	12,041	0.01%
2019/12/24	2	109.75	1	109.00	109.00	1	12,099	0.01%
2019/12/23	17	107.12	14	107.64	107.50	3	12,070	0.02%
2019/12/20	8	116.56	8	113.19	113.00	0	11,808	0.00%
2019/12/19	2	115.75	1	116.50	117.50	1	11,763	0.01%
2019/12/18	1	113.00	4	114.63	112.50	-3	11,718	-0.03%
2019/12/17	11	116.18	4	116.38	117.50	7	11,857	0.06%
2019/12/16	2	112.75	33	113.48	113.50	-31	11,872	-0.26%
2019/12/13	1	112.00	0	0.00	111.00	1	12,080	0.01%
2019/12/12	4	109.00	2	108.50	108.50	2	12,109	0.02%
2019/12/11	0	0.00	4	110.63	111.00	-4	12,067	-0.03%
2019/12/10	1	112.00	2	112.00	112.50	-1	11,987	-0.01%
2019/12/09	41	111.55	13.1	113.79	108.00	27.9	11,842	0.24%
2019/12/06	1.1	114.67	5.2	114.18	116.00	-4.1	11,650	-0.04%
2019/12/05	49	114.60	50	113.10	113.00	-1	11,643	-0.01%
2019/12/04	5	110.80	2	109.50	112.00	3	11,571	0.03%
2019/12/03	2	112.50	0	0.00	110.50	2	11,796	0.02%
2019/12/02	2	107.50	7	109.36	109.00	-5	11,729	-0.04%
2019/11/29	2	113.00	32	110.86	111.00	-30	11,693	-0.26%
2019/11/28	12	115.42	11	115.45	112.00	1	11,640	0.01%
2019/11/27	7	112.86	8	114.63	113.00	-1	11,496	-0.01%
2019/11/26	4.4	112.47	10	111.55	114.50	-5.6	11,571	-0.05%
2019/11/25	21	112.83	16	112.38	112.50	5	11,565	0.04%
2019/11/22	34	105.07	35	106.57	110.00	-1	11,392	-0.01%
2019/11/21	42	99.89	80	100.13	103.50	-38	11,252	-0.34%
2019/11/20	28	96.75	21	95.38	94.30	7	11,440	0.06%
2019/11/19	35	96.59	28	97.42	97.70	7	11,547	0.06%
2019/11/18	5	96.84	7	96.70	97.20	-2	11,499	-0.02%
2019/11/15	38	96.89	13	95.00	93.40	25	11,470	0.22%
2019/11/14	2	95.25	1	95.50	96.00	1	11,598	0.01%
2019/11/13	1	94.50	2	94.25	94.50	-1	11,591	-0.01%
2019/11/12	13	94.85	6	95.88	93.00	7	11,834	0.06%
2019/11/11	1	93.00	1	93.10	93.10	0	12,086	0.00%
2019/11/08	1	96.30	2	95.20	94.80	-1	12,185	-0.01%
2019/11/07	35	97.03	21	96.27	94.00	14	12,217	0.11%
2019/11/06	11	98.03	4	98.05	98.50	7	12,136	0.06%
2019/11/05	16	98.00	28	98.15	97.50	-12	12,079	-0.10%
2019/11/04	13	100.52	11	100.82	101.50	2	11,944	0.02%
2019/11/01	27	100.46	22	98.95	99.10	5	11,866	0.04%
2019/10/31	9	99.42	12.1	99.43	99.50	-3.1	11,760	-0.03%
2019/10/30	32.1	99.43	20	99.39	100.50	12.1	11,680	0.10%
2019/10/29	44	97.77	44	98.33	97.00	0	11,515	0.00%
2019/10/28	23	95.41	33.1	95.77	96.10	-10.1	11,397	-0.09%
2019/10/25	62	93.06	62	93.52	96.80	0	11,426	0.00%
2019/10/24	97	85.73	116.1	86.04	89.10	-19.1	10,783	-0.18%	大賣/
2019/10/23	63.4	80.23	57	80.92	81.00	6.4	10,243	0.06%
2019/10/22	3.3	76.27	16	75.59	76.80	-12.7	9,768	-0.13%
2019/10/21	1	75.00	1	74.60	74.70	0	10,005	0.00%
2019/10/18	13	74.13	14	74.92	73.80	-1	10,075	-0.01%
2019/10/17	2	73.15	1	73.50	73.60	1	10,138	0.01%
2019/10/16	0	0.00	1	74.30	73.50	-1	10,220	-0.01%
2019/10/15	4	73.43	1	73.90	73.50	3	10,406	0.03%
2019/10/14	8	73.38	8	74.31	74.00	0	10,542	0.00%
2019/10/09	3	72.67	9	71.26	72.10	-6	10,655	-0.06%
2019/10/08	10	72.60	2	72.45	72.00	8	10,693	0.07%
2019/10/07	4	73.98	50	73.19	73.80	-46	10,919	-0.42%
2019/10/04	5.2	73.59	0	0.00	73.30	5.2	11,180	0.05%
2019/10/03	0	0.00	12	74.43	74.70	-12	11,371	-0.11%
2019/10/02	9	74.51	1	75.60	75.20	8	11,752	0.07%
2019/10/01	0	0.00	6	75.30	75.30	-6	11,784	-0.05%
2019/09/27	11	74.25	8	73.75	73.50	3	11,768	0.03%
2019/09/26	2	76.80	1	78.20	75.80	1	11,685	0.01%
2019/09/25	1.3	77.64	1	77.50	77.10	0.3	11,670	0.00%
2019/09/24	2	77.95	3	78.17	77.30	-1	11,763	-0.01%
2019/09/23	3	78.70	4	79.13	79.30	-1	11,736	-0.01%
2019/09/20	54	80.31	64	79.75	78.20	-10	11,931	-0.08%
2019/09/19	24	79.20	8	78.83	78.90	16	11,853	0.13%
2019/09/18	31	78.05	45	78.04	78.00	-14	11,741	-0.12%
2019/09/17	26	76.48	34	76.36	76.40	-8	11,504	-0.07%
2019/09/16	16	74.94	0	0.00	74.60	16	11,458	0.14%
2019/09/12	0	0.00	4	75.00	75.00	-4	11,634	-0.03%
2019/09/11	12	74.84	0	0.00	74.60	12	11,843	0.10%
2019/09/10	1	74.50	1	76.40	74.30	0	11,880	0.00%
2019/09/09	15	73.97	1	75.00	75.30	14	11,967	0.12%
2019/09/06	5	75.14	1	74.90	74.70	4	11,904	0.03%
2019/09/05	18	77.88	26	77.56	77.00	-8	11,765	-0.07%
2019/09/04	11	75.35	0	0.00	75.30	11	11,511	0.10%
2019/09/03	1	74.50	0	0.00	74.60	1	11,496	0.01%
2019/09/02	3	73.97	5	74.70	75.30	-2	11,516	-0.02%
2019/08/30	5	75.52	3	76.73	74.40	2	11,497	0.02%
2019/08/29	9	76.68	11	75.73	75.60	-2	11,357	-0.02%
2019/08/28	32	79.14	26	78.37	77.50	6	11,208	0.05%
2019/08/27	21	81.51	7	82.44	80.60	14	11,077	0.13%
2019/08/26	47	81.59	39	81.61	80.60	8	10,906	0.07%
2019/08/23	96	84.47	80	84.80	86.50	16	10,601	0.15%
2019/08/22	13	79.81	14	79.72	78.70	-1	10,158	-0.01%
2019/08/21	1	76.70	1	77.00	76.40	0	9,990	0.00%
2019/08/20	0	0.00	2	77.70	76.00	-2	10,071	-0.02%
2019/08/19	4	75.95	4	75.40	76.40	0	10,024	0.00%
2019/08/16	0	0.00	1	74.80	73.50	-1	9,770	-0.01%
2019/08/15	4	75.85	24	75.22	74.00	-20	9,800	-0.20%
2019/08/14	18	77.46	17	75.51	78.50	1	9,599	0.01%
2019/08/13	5	72.32	3	72.33	71.40	2	9,326	0.02%
2019/08/08	2	72.85	1	73.80	73.00	1	9,393	0.01%
2019/08/07	1	75.80	6	73.77	72.30	-5	9,437	-0.05%
2019/08/06	6	72.78	4	71.58	74.70	2	9,503	0.02%
2019/08/05	3	75.17	2	73.40	73.60	1	9,496	0.01%
2019/08/02	0	0.00	2	75.70	74.20	-2	9,522	-0.02%
2019/08/01	1	78.60	3	77.40	78.30	-2	9,504	-0.02%
2019/07/31	3	76.73	3	76.90	77.10	0	9,491	0.00%
2019/07/30	34	78.00	16	78.50	77.00	18	9,502	0.19%
2019/07/29	58	78.87	44	79.10	79.70	14	9,275	0.15%
2019/07/26	80	74.55	72	74.65	74.70	8	9,056	0.09%
2019/07/25	5	73.52	31	73.95	73.50	-26	9,211	-0.28%
2019/07/24	1	72.10	17	71.72	72.30	-16	9,140	-0.18%
2019/07/23	21	73.26	22	74.69	71.40	-1	9,094	-0.01%
2019/07/22	8	72.20	2	72.80	71.90	6	8,839	0.07%
2019/07/19	1	72.00	2	71.70	72.50	-1	8,902	-0.01%
2019/07/18	7	70.84	12	70.88	70.40	-5	8,974	-0.06%
2019/07/17	70	72.28	68	70.79	70.90	2	9,181	0.02%
2019/07/16	24	72.98	7	72.09	73.00	17	9,229	0.18%
2019/07/15	56	71.19	46	72.14	72.00	10	9,369	0.11%
2019/07/12	1	70.30	52	70.78	69.70	-51	9,476	-0.54%
2019/07/11	11	71.25	10	71.72	72.30	1	9,513	0.01%
2019/07/10	98	69.16	64	70.72	70.00	34	9,485	0.36%
2019/07/09	5	67.68	7	66.30	67.30	-2	9,313	-0.02%
2019/07/08	61	64.26	38.2	64.35	64.60	22.8	9,122	0.25%
2019/07/05	6	59.92	4	60.20	60.30	2	9,034	0.02%
2019/07/04	7	59.77	10	59.05	59.00	-3	9,140	-0.03%
2019/07/03	0	0.00	8	58.75	58.80	-8	9,129	-0.09%
2019/07/02	7	59.73	14	59.18	59.20	-7	9,223	-0.08%
2019/07/01	5	59.24	7	59.50	59.70	-2	9,365	-0.02%
2019/06/27	82	58.19	80	57.96	58.00	2	9,301	0.02%
2019/06/26	9	56.80	6	56.93	57.20	3	9,081	0.03%
2019/06/25	4	55.80	3	56.10	54.90	1	8,951	0.01%
2019/06/24	5	55.32	0	0.00	56.30	5	8,955	0.06%
2019/06/21	6	56.43	2	56.15	55.70	4	8,942	0.04%
2019/06/20	4	55.03	8	55.01	56.80	-4	8,911	-0.04%
2019/06/19	16	53.09	9	52.66	53.80	7	8,762	0.08%
2019/06/18	0	0.00	3	49.82	49.30	-3	8,615	-0.03%
2019/06/17	20	49.63	18	50.20	49.65	2	8,725	0.02%
2019/06/14	0	0.00	1	52.40	51.60	-1	8,769	-0.01%
2019/06/13	0	0.00	1	53.60	53.10	-1	8,808	-0.01%
2019/06/11	11	54.58	13	53.44	53.60	-2	9,015	-0.02%
2019/06/10	14	53.61	12	53.88	53.90	2	9,036	0.02%
2019/06/05	2	52.85	0	0.00	51.80	2	9,100	0.02%
2019/06/04	2	52.45	3	53.03	51.70	-1	9,118	-0.01%
2019/06/03	0	0.00	1	52.00	52.90	-1	9,219	-0.01%
2019/05/31	4	53.53	3	53.30	52.80	1	9,367	0.01%
2019/05/30	3	52.23	4	52.60	53.40	-1	9,524	-0.01%
2019/05/29	29	52.46	23	52.25	51.60	6	9,880	0.06%
2019/05/28	19	54.80	19	54.48	54.70	0	9,896	0.00%
2019/05/27	0	0.00	2	55.50	54.50	-2	10,205	-0.02%
2019/05/24	3	57.40	9	58.02	56.90	-6	10,194	-0.06%
2019/05/23	3	57.03	1	57.20	57.30	2	10,341	0.02%
2019/05/22	12	58.83	11	59.45	57.30	1	10,728	0.01%
2019/05/21	3	57.33	2	56.65	59.00	1	10,746	0.01%
2019/05/20	1	56.50	2	56.10	56.10	-1	10,807	-0.01%
2019/05/17	28	59.67	27	59.76	57.80	1	10,813	0.01%
2019/05/16	6	59.40	13	59.69	58.20	-7	10,805	-0.06%
2019/05/15	15	58.33	16	58.69	59.00	-1	10,961	-0.01%
2019/05/14	21	57.07	16	58.01	57.60	5	11,067	0.05%
2019/05/13	0	0.00	2	55.90	55.30	-2	11,229	-0.02%
2019/05/10	1	59.10	0	0.00	57.20	1	11,531	0.01%
2019/05/09	5	59.80	5	58.34	58.10	0	11,897	0.00%
2019/05/08	3	61.00	5	60.56	60.50	-2	12,040	-0.02%
2019/05/07	1	60.30	10.5	60.54	60.30	-9.5	12,176	-0.08%
2019/05/06	1	58.50	1	59.40	58.40	0	12,489	0.00%
2019/05/03	2	60.85	2	60.90	61.70	0	13,191	0.00%
2019/05/02	14	61.27	26	61.02	61.00	-12	13,595	-0.09%
2019/04/30	4	58.23	3	58.60	58.30	1	14,103	0.01%
2019/04/29	3	58.20	1	56.60	57.60	2	14,579	0.01%
2019/04/26	2	57.45	0	0.00	57.30	2	14,566	0.01%
2019/04/25	11	59.15	14	59.44	59.10	-3	14,486	-0.02%
2019/04/24	19	59.05	32	59.39	58.20	-13	14,376	-0.09%
2019/04/23	9	60.66	2.2	61.20	60.50	6.8	14,191	0.05%
2019/04/22	27	62.32	42	61.96	63.20	-15	13,925	-0.11%
2019/04/19	17.2	60.15	22.1	60.12	60.70	-4.9	13,710	-0.04%
2019/04/18	10	57.81	68	57.60	58.20	-58	13,489	-0.43%
2019/04/17	26	57.52	23	57.76	56.10	3	13,274	0.02%
2019/04/16	44	56.37	42	56.58	57.20	2	13,224	0.02%
2019/04/15	31	54.21	17	55.12	55.90	14	13,015	0.11%
2019/04/12	10	53.10	3	52.10	52.40	7	12,947	0.05%
2019/04/11	87	54.98	49	55.11	52.30	38	12,954	0.29%
2019/04/10	8	53.10	10	52.60	53.70	-2	12,825	-0.02%
2019/04/09	5	52.50	0	0.00	51.50	5	12,732	0.04%
2019/04/08	19	52.66	25	52.80	52.00	-6	12,803	-0.05%
2019/04/03	41	52.78	51	52.40	51.60	-10	12,808	-0.08%
2019/04/02	22	51.37	27	51.28	51.60	-5	12,697	-0.04%
2019/04/01	13	50.35	4	50.09	50.30	9	12,639	0.07%
2019/03/29	6	50.00	0	0.00	49.95	6	12,660	0.05%
2019/03/28	20	49.35	1	49.50	49.15	19	13,128	0.14%
2019/03/27	0	0.00	17	49.78	49.80	-17	13,191	-0.13%
2019/03/25	2	50.20	0	0.00	49.95	2	13,319	0.02%
2019/03/22	2	52.20	2	51.50	51.60	0	13,402	0.00%
2019/03/21	8	52.28	8	52.69	52.40	0	13,469	0.00%
2019/03/20	15	51.65	5	51.50	52.20	10	13,595	0.07%
2019/03/19	33	50.90	25	50.42	49.95	8	13,462	0.06%
2019/03/18	3	49.78	20	48.87	49.80	-17	13,260	-0.13%
2019/03/15	3	48.65	188	49.00	49.00	-185	13,210	-1.40%	大賣/鉅額交易
2019/03/13	11	49.59	15	49.05	50.30	-4	13,182	-0.03%
2019/03/12	0	0.00	2	49.63	49.55	-2	13,176	-0.02%
2019/03/11	21	51.20	11	50.58	49.35	10	13,420	0.07%
2019/03/08	18	50.01	36	49.48	50.60	-18	13,452	-0.13%
2019/03/07	3	50.87	7	50.11	50.50	-4	13,434	-0.03%
2019/03/06	7	52.81	7	52.70	51.50	0	13,415	0.00%
2019/03/05	19	53.85	17	54.32	54.20	2	13,257	0.02%
2019/03/04	46	54.07	56	54.14	55.50	-10	13,312	-0.08%
2019/02/27	17	51.18	17	50.40	51.40	0	12,885	0.00%
2019/02/26	41	51.30	38	51.13	51.40	3	12,737	0.02%
2019/02/25	4	48.70	1	48.80	49.60	3	12,345	0.02%
2019/02/22	7	49.02	13	48.91	48.60	-6	12,298	-0.05%
2019/02/21	16	51.03	13	50.92	50.60	3	12,262	0.02%
2019/02/20	2	48.65	0	0.00	49.00	2	12,080	0.02%
2019/02/19	5	50.06	1	49.80	49.20	4	12,027	0.03%
2019/02/18	1	50.00	5	48.65	48.65	-4	11,934	-0.03%
2019/02/15	5	49.19	4	49.09	48.90	1	11,918	0.01%
2019/02/14	22	51.37	21	50.27	49.05	1	11,862	0.01%
2019/02/13	17	50.92	15	51.05	49.80	2	11,648	0.02%
2019/02/12	25	50.36	54	49.89	49.70	-29	11,521	-0.25%
2019/02/11	47	49.17	37	49.73	50.60	10	11,339	0.09%
2019/01/30	13	45.07	11	45.20	46.00	2	11,067	0.02%
2019/01/29	32	42.41	18	42.89	43.05	14	10,767	0.13%
2019/01/28	6	44.13	5	44.20	43.70	1	10,638	0.01%
2019/01/25	82	44.14	61	44.45	43.30	21	10,669	0.20%
2019/01/24	197	45.50	137	45.71	44.30	60	10,534	0.57%	大買/大賣/
2019/01/23	48	42.86	172	42.86	44.65	-124	9,951	-1.25%	大賣/鉅額交易
2019/01/22	169	41.43	84	41.51	42.35	85	9,846	0.86%	大買/
2019/01/21	45	40.22	70	39.63	41.35	-25	9,429	-0.27%
2019/01/18	62	37.64	3	37.60	37.60	59	9,279	0.64%
2019/01/17	8	36.79	6	37.25	36.50	2	9,559	0.02%
2019/01/16	5	37.20	19	37.78	37.10	-14	9,849	-0.14%
2019/01/15	7	37.05	8	37.06	36.90	-1	10,197	-0.01%
2019/01/14	8	36.72	6	36.96	36.95	2	10,678	0.02%
2019/01/11	5	36.53	2	37.05	36.60	3	10,779	0.03%
2019/01/10	3	36.85	0	0.00	36.45	3	10,893	0.03%
2019/01/09	1	37.30	12	37.20	37.00	-11	11,005	-0.10%
2019/01/08	5	38.09	1	38.50	37.95	4	11,048	0.04%
2019/01/07	4	38.55	5	38.68	39.00	-1	11,267	-0.01%
2019/01/04	6	37.68	3	38.32	37.50	3	11,269	0.03%
2019/01/03	2	38.73	7	38.67	38.60	-5	11,357	-0.04%
2019/01/02	26	38.84	19	39.49	38.00	7	11,452	0.06%
2018/12/28	9	38.81	9	38.85	38.90	0	11,477	0.00%
2018/12/27	7	38.66	11	38.47	38.40	-4	11,562	-0.03%
2018/12/26	46	38.75	28	38.25	37.35	18	11,528	0.16%
2018/12/25	6	37.76	4	38.10	38.75	2	11,555	0.02%
2018/12/24	2	37.88	4	38.01	38.60	-2	11,840	-0.02%
2018/12/22	15	36.88	9	36.99	37.00	6	11,913	0.05%
2018/12/21	49	39.12	48	38.49	37.60	1	12,033	0.01%
2018/12/20	7	37.93	5	38.12	37.90	2	11,750	0.02%
2018/12/19	6	36.50	4	36.56	38.00	2	12,407	0.02%
2018/12/18	5	36.60	2	36.00	36.10	3	12,602	0.02%
2018/12/17	34	38.65	15	38.37	37.30	19	12,754	0.15%
2018/12/14	16	37.79	28	37.83	38.00	-12	12,727	-0.09%
2018/12/13	23	38.01	14	37.76	37.15	9	12,739	0.07%
2018/12/12	2	36.10	3	36.53	36.10	-1	12,723	-0.01%
2018/12/11	0	0.00	10	35.90	35.70	-10	13,076	-0.08%
2018/12/10	0	0.00	3	34.73	35.00	-3	13,446	-0.02%
2018/12/07	22	34.99	22	34.68	35.05	0	13,978	0.00%
2018/12/06	18	34.40	7	34.64	34.05	11	14,042	0.08%
2018/12/05	5	37.76	2	37.68	37.50	3	14,081	0.02%
2018/12/04	38	39.27	38	39.08	38.50	0	14,113	0.00%
2018/12/03	14	37.92	26	37.75	38.00	-12	13,929	-0.09%
2018/11/29	28	37.44	25	37.57	36.25	3	14,135	0.02%
2018/11/28	6	36.60	6	36.78	36.60	0	14,249	0.00%
2018/11/27	105	37.78	36	37.24	36.55	69	14,571	0.47%	大買/
2018/11/26	2	35.95	2	36.70	36.55	0	14,798	0.00%
2018/11/22	2	36.38	0	0.00	35.95	2	14,912	0.01%
2018/11/21	13	37.13	15	36.57	36.45	-2	14,938	-0.01%
2018/11/20	14	37.18	12	36.67	36.50	2	14,941	0.01%
2018/11/19	21	37.40	22	37.62	37.80	-1	14,780	-0.01%
2018/11/16	1	34.60	2	35.00	34.80	-1	14,501	-0.01%
2018/11/15	1	34.30	3	34.18	34.30	-2	14,406	-0.01%
2018/11/14	0	0.00	4	34.98	34.00	-4	14,326	-0.03%
2018/11/13	5	33.47	0	0.00	35.05	5	14,212	0.04%
2018/11/12	9	34.14	6	34.08	34.10	3	14,102	0.02%
2018/11/09	6	34.70	6	34.92	35.50	0	14,002	0.00%
2018/11/08	1	36.05	0	0.00	34.80	1	13,889	0.01%
2018/11/07	15	36.25	13	36.24	36.65	2	13,747	0.01%
2018/11/06	2	35.55	4	36.83	35.05	-2	13,662	-0.01%
2018/11/05	9	37.31	8	36.64	36.60	1	13,506	0.01%
2018/11/02	2	36.75	4	36.58	36.30	-2	13,376	-0.01%
2018/11/01	35	36.00	30	35.91	36.30	5	13,143	0.04%
2018/10/31	10	32.93	8	32.83	33.75	2	12,878	0.02%
2018/10/30	6	29.42	13	29.36	30.70	-7	12,651	-0.06%
2018/10/29	30.5	32.64	26	32.56	31.35	4.5	12,228	0.04%
2018/10/26	34	34.24	37	34.30	33.20	-3	11,840	-0.03%
2018/10/25	15	36.73	32	36.65	35.50	-17	11,427	-0.15%
2018/10/24	33	38.92	26	39.03	39.40	7	11,058	0.06%
2018/10/23	29	38.35	19	38.37	38.00	10	10,736	0.09%
2018/10/22	90	38.09	91	38.04	37.75	-1	10,320	-0.01%
2018/10/19	29	35.31	39	35.47	35.50	-10	9,808	-0.10%
2018/10/18	25	36.21	14	36.14	36.40	11	9,661	0.11%
2018/10/17	11	35.73	18	36.06	35.55	-7	9,509	-0.07%
2018/10/16	46	34.23	39	34.17	34.90	7	9,299	0.08%
2018/10/15	91	34.89	91	34.72	33.75	0	9,145	0.00%
2018/10/12	4	34.54	4	33.81	34.65	0	8,841	0.00%
2018/10/11	9	31.47	9	31.63	31.50	0	8,767	0.00%
2018/10/09	26	34.28	26	34.60	34.00	0	8,557	0.00%
2018/10/08	37	35.28	86	36.49	33.85	-49	8,362	-0.59%
2018/10/05	165	36.05	112	35.28	37.10	53	8,143	0.65%	大買/大賣/
2018/10/04	3	37.27	3	37.58	37.05	0	7,948	0.00%
2018/10/03	13	37.20	29	37.32	37.00	-16	7,846	-0.20%
2018/10/02	114	40.18	111	39.14	37.75	3	7,676	0.04%	大買/大賣/
2018/10/01	77	39.06	74	39.20	39.00	3	7,309	0.04%
2018/09/28	28	39.31	28	39.38	39.95	0	7,163	0.00%
2018/09/27	21	40.26	18	40.40	39.55	3	6,973	0.04%
2018/09/26	232	40.38	250	40.52	39.90	-18	6,725	-0.27%	大買/大賣/
2018/09/25	30	37.65	25.9	37.83	39.20	4.1	5,973	0.07%
2018/09/21	5	35.57	22	35.53	35.65	-17	5,648	-0.30%
2018/09/20	18	34.67	14	34.20	34.00	4	5,402	0.07%
2018/09/19	10	34.60	1	34.20	33.95	9	5,267	0.17%
2018/09/18	37	33.58	52	33.26	33.45	-15	5,121	-0.29%
2018/09/17	16	36.31	17	34.94	34.80	-1	4,920	-0.02%
2018/09/14	73	36.15	73	35.03	36.50	0	4,534	0.00%
2018/09/13	45	36.74	53	35.81	33.60	-8	4,113	-0.19%
2018/09/12	3	34.90	10	33.80	34.90	-7	3,537	-0.20%
2018/09/11	0	0.00	4	34.55	34.40	-4	3,414	-0.12%
2018/09/10	6	34.55	1	34.20	34.45	5	3,180	0.16%
2018/09/07	0	0.00	1	34.35	33.95	-1	3,074	-0.03%
2018/09/06	1	34.60	6	34.30	35.25	-5	2,918	-0.17%
2018/09/05	2	34.43	3	34.25	34.35	-1	2,726	-0.04%
2018/09/04	4	34.01	12.1	33.73	34.30	-8.1	2,514	-0.32%
2018/09/03	20	33.85	22	33.94	34.60	-2	2,271	-0.09%
2018/08/31	8	32.56	15	32.54	33.00	-7	1,890	-0.37%
2018/08/30	12	30.42	0	0.00	30.75	12	1,418	0.85%
2018/08/29	5	28.43	5	28.28	29.00	0	1,292	0.00%
2018/08/28	2	28.00	0	0.00	28.30	2	1,363	0.15%
2018/08/24	0	0.00	3	25.70	25.30	-3	1,233	-0.24%
2018/08/21	3	24.00	0	0.00	24.15	3	1,291	0.23%
2018/08/13	2	25.20	2	25.25	25.30	0	1,338	0.00%
2018/08/09	0	0.00	1	27.15	27.05	-1	1,381	-0.07%
2018/08/08	1	27.35	0	0.00	27.25	1	1,380	0.07%
2018/08/07	3	26.75	0	0.00	26.75	3	1,367	0.22%
2018/07/31	1	26.75	0	0.00	26.60	1	1,302	0.08%
2018/07/26	0	0.00	2	26.15	26.15	-2	1,250	-0.16%
2018/07/06	1	25.55	0	0.00	25.55	1	1,224	0.08%
2018/07/05	1	26.15	0	0.00	26.10	1	1,220	0.08%
2018/07/03	1	27.00	0	0.00	26.55	1	1,240	0.08%
2018/06/26	0	0.00	1	27.50	27.30	-1	1,206	-0.08%
2018/06/25	1	27.60	0	0.00	27.70	1	1,192	0.08%
2018/06/11	3	27.35	0	0.00	27.25	3	1,078	0.28%
2018/06/08	0	0.00	2	27.53	27.45	-2	1,066	-0.19%
2018/06/07	1	27.50	1	27.60	27.50	0	1,053	0.00%
2018/06/06	0	0.00	2	27.83	27.95	-2	1,009	-0.20%
2018/06/05	5	27.80	2	28.10	27.95	3	979	0.31%
2018/06/01	0	0.00	6	26.08	26.45	-6	779	-0.77%
2018/05/31	6	25.45	6	25.82	25.45	0	758	0.00%
2018/05/29	3	25.70	0	0.00	25.80	3	649	0.46%
2018/05/28	0	0.00	29	25.83	25.90	-29	643	-4.51%
2018/05/25	20	25.58	0	0.00	25.80	20	647	3.09%
2018/05/24	4	25.51	0	0.00	25.55	4	662	0.60%
2018/05/23	0	0.00	2	25.95	25.95	-2	652	-0.31%
2018/05/22	1	26.00	1	26.05	26.10	0	634	0.00%
2018/05/18	3	27.07	0	0.00	27.00	3	610	0.49%
2018/05/16	1	25.60	3	25.60	25.50	-2	545	-0.37%
2018/05/15	3	25.85	0	0.00	25.90	3	552	0.54%
2018/04/23	0	0.00	6	26.44	26.00	-6	758	-0.79%
2018/04/20	1	26.80	0	0.00	26.80	1	801	0.12%
2018/04/17	2	26.90	0	0.00	26.95	2	827	0.24%
2018/04/16	5	27.06	1	27.15	27.00	4	838	0.48%
2018/04/13	1	27.25	0	0.00	27.20	1	866	0.12%
2018/04/11	0	0.00	3	27.50	27.55	-3	954	-0.31%
2018/04/10	11	27.00	1	27.00	26.95	10	969	1.03%
2018/02/08	1	28.55	1	28.55	28.15	0	2,636	0.00%
2018/02/06	2	28.90	0	0.00	27.55	2	2,646	0.08%
2018/01/29	0	0.00	1	30.90	31.15	-1	2,794	-0.04%
2018/01/26	1	30.70	0	0.00	30.85	1	2,804	0.04%
2018/01/24	3	31.10	0	0.00	31.45	3	2,824	0.11%
2018/01/23	6	30.98	0	0.00	31.05	6	2,883	0.21%
2018/01/22	2	31.10	0	0.00	30.80	2	2,935	0.07%
2018/01/19	1	32.15	5	32.34	32.05	-4	2,905	-0.14%
2018/01/18	1	32.75	0	0.00	32.60	1	2,897	0.03%
2018/01/17	17	33.16	15	33.00	32.65	2	2,898	0.07%
2018/01/16	22	32.83	17	33.15	33.75	5	2,864	0.17%
2018/01/15	3	32.15	0	0.00	32.10	3	2,844	0.11%
2018/01/12	1	32.30	0	0.00	32.05	1	2,862	0.03%
2018/01/11	2	31.88	0	0.00	32.10	2	2,848	0.07%
2018/01/10	1	31.80	0	0.00	32.00	1	2,844	0.04%
2018/01/08	7	32.47	0	0.00	32.00	7	2,809	0.25%
2018/01/05	3	34.43	0	0.00	34.40	3	2,745	0.11%
2018/01/03	1	35.25	0	0.00	34.35	1	2,710	0.04%
2018/01/02	0	0.00	4	34.90	34.40	-4	2,685	-0.15%