台表科 (6278)-元富-桃園券商分點個股進出

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
101.0
漲跌
--
漲幅
0.00%
成交量
856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－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/11/15	0	0.00	2	104.00	103.00	-2	1,886	-0.11%
2024/11/14	0	102.00	0	0.00	104.00	0	1,912	0.00%
2024/11/13	0	0.00	1	105.00	105.00	-1	1,878	-0.05%
2024/11/11	5	103.00	0	0.00	105.00	5	1,951	0.26%
2024/11/07	1	104.00	1	106.00	106.00	0	2,076	0.00%
2024/11/06	0	0.00	0.4	104.50	103.50	-0.4	2,081	-0.02%
2024/11/05	10	103.85	1	104.00	103.50	9	2,123	0.42%
2024/10/30	6	107.33	3	106.67	107.00	3	2,198	0.14%
2024/10/29	1	109.50	0	0.00	109.00	1	2,192	0.05%
2024/10/25	1	113.00	0	0.00	113.00	1	2,300	0.04%
2024/10/24	2	116.50	0	0.00	117.50	2	2,322	0.09%
2024/10/23	0	0.00	2	120.50	116.00	-2	2,358	-0.08%
2024/10/22	1	112.00	1	113.50	116.00	0	2,325	0.00%
2024/10/17	0	0.00	2	110.00	109.50	-2	2,478	-0.08%
2024/10/15	1	109.50	0	0.00	108.00	1	2,556	0.04%
2024/10/11	2	108.50	0	0.00	108.50	2	2,610	0.08%
2024/10/08	0	0.00	1	110.00	108.50	-1	2,879	-0.03%
2024/09/30	1	111.00	0.8	110.00	110.00	0.2	3,543	0.01%
2024/09/27	1	111.00	0	0.00	111.00	1	3,910	0.03%
2024/09/25	1	112.00	5	111.50	111.50	-4	4,360	-0.09%
2024/09/20	0	0.00	1	110.00	108.50	-1	4,408	-0.02%
2024/09/19	0	109.50	0	0.00	108.50	0	4,407	0.00%
2024/09/12	10	107.00	0	0.00	107.50	10	4,480	0.22%
2024/09/11	3	108.33	0	0.00	107.00	3	4,474	0.07%
2024/09/04	0	0.00	2	114.50	114.00	-2	4,526	-0.04%
2024/09/02	0	0.00	1	116.00	116.50	-1	4,532	-0.02%
2024/08/29	0	0.00	3	113.00	113.00	-3	4,554	-0.07%
2024/08/26	0	0.00	1	114.50	113.50	-1	4,743	-0.02%
2024/08/16	1	116.50	10	119.50	116.50	-9	4,933	-0.18%
2024/08/14	5	119.00	10	119.50	118.00	-5	5,030	-0.10%
2024/08/12	0	0.00	3	117.00	117.00	-3	5,050	-0.06%
2024/08/09	3	109.50	0	0.00	108.50	3	4,982	0.06%
2024/08/08	1	111.00	0	0.00	111.50	1	4,961	0.02%
2024/08/07	1	112.50	1	112.00	112.50	0	4,967	0.00%
2024/08/06	1	109.50	1	106.50	111.50	0	4,955	0.00%
2024/08/05	1	110.00	32	110.66	113.50	-31	4,926	-0.63%
2024/08/02	52	121.65	0.5	122.50	121.50	51.5	4,940	1.04%
2024/08/01	3	124.00	0	0.00	126.50	3	4,983	0.06%
2024/07/29	5	120.00	10	123.50	122.50	-5	5,178	-0.10%
2024/07/23	0	0.00	1	125.50	126.50	-1	5,370	-0.02%
2024/07/22	0	0.00	21.2	124.53	123.50	-21.2	5,396	-0.39%
2024/07/19	0	0.00	108	130.08	130.00	-108	5,367	-2.01%	大賣/鉅額交易
2024/07/18	0	0.00	0.1	130.60	132.50	-0.1	5,436	0.00%
2024/07/17	3	133.50	0	0.00	133.00	3	5,400	0.06%
2024/07/16	2	135.25	0	0.00	134.00	2	5,363	0.04%
2024/07/15	1	137.00	1	137.00	137.50	0	5,361	0.00%
2024/07/12	0	0.00	8.1	135.92	136.50	-8.1	5,313	-0.15%
2024/07/11	0	0.00	1	134.50	130.50	-1	5,241	-0.02%
2024/07/10	19	133.26	0	0.00	131.00	19	5,104	0.37%
2024/07/09	3	134.17	2	136.00	134.50	1	5,056	0.02%
2024/07/08	0	0.00	3	137.00	138.00	-3	4,983	-0.06%
2024/07/05	5	138.00	4	139.13	136.00	1	4,823	0.02%
2024/07/04	14	136.61	0	0.00	133.50	14	4,635	0.30%
2024/07/03	18	134.25	76	134.38	139.00	-58	4,525	-1.28%
2024/07/02	92	129.58	54.7	132.44	135.50	37.4	4,199	0.89%
2024/07/01	1	123.00	5	122.80	123.50	-4	3,845	-0.10%
2024/06/28	4	121.00	0	0.00	120.00	4	3,775	0.11%
2024/06/27	0	0.00	2	121.00	122.50	-2	3,733	-0.05%
2024/06/26	1	122.00	0	0.00	122.00	1	3,799	0.03%
2024/06/24	0	0.00	3	122.83	123.00	-3	3,852	-0.08%
2024/06/20	0	0.00	5	124.00	124.50	-5	3,843	-0.13%
2024/06/19	2	123.00	1	122.00	123.00	1	3,838	0.03%
2024/06/18	3	122.33	0	0.00	122.50	3	3,883	0.08%
2024/06/17	0	0.00	12	120.67	122.00	-12	4,000	-0.30%
2024/06/14	0.1	116.50	5	117.50	117.50	-4.9	4,108	-0.12%
2024/06/12	0.3	114.83	0	0.00	115.50	0.3	4,146	0.01%
2024/06/07	0	0.00	10	113.50	114.50	-10	4,340	-0.23%
2024/06/06	2	113.00	2	114.25	113.50	0	4,345	0.00%
2024/06/04	2	113.00	1	114.50	114.00	1	4,370	0.02%
2024/06/03	9	113.78	1	113.00	114.50	8	4,372	0.18%
2024/05/31	3	117.50	0	0.00	114.00	3	4,313	0.07%
2024/05/29	1	119.50	2	120.00	118.50	-1	4,197	-0.02%
2024/05/28	0	0.00	4	118.75	119.00	-4	4,169	-0.10%
2024/05/27	0	0.00	1	117.00	117.00	-1	4,137	-0.02%
2024/05/24	4	113.50	3	114.17	114.00	1	4,107	0.02%
2024/05/23	2	115.25	0.4	116.03	114.50	1.6	4,065	0.04%
2024/05/20	1	116.50	0	0.00	116.50	1	3,918	0.03%
2024/05/16	9	116.89	3	118.00	119.50	6	3,776	0.16%
2024/05/13	1	117.00	0	0.00	116.50	1	3,672	0.03%
2024/05/10	1	117.50	1	117.00	117.00	0	3,647	0.00%
2024/05/09	6.1	118.49	0	0.00	117.00	6.1	3,601	0.17%
2024/05/08	1	119.50	12	120.17	121.00	-11	3,551	-0.31%
2024/05/07	1	119.50	3	120.33	119.00	-2	3,480	-0.06%
2024/05/06	2	118.25	6	117.50	118.00	-4	3,412	-0.12%
2024/05/03	8	119.88	20	122.25	118.50	-12	3,367	-0.36%
2024/05/02	19	121.84	12	121.88	122.00	7	3,254	0.22%
2024/04/30	4.2	119.05	38	117.67	119.50	-33.8	3,104	-1.09%
2024/04/29	46	113.67	6	112.83	114.00	40	2,869	1.39%
2024/04/26	4	111.38	2	111.50	111.00	2	2,820	0.07%
2024/04/25	0	0.00	20	112.00	111.50	-20	2,764	-0.72%
2024/04/24	40	110.50	1	112.00	113.50	39	2,709	1.44%
2024/04/23	0	0.00	3	107.00	108.00	-3	2,606	-0.12%
2024/04/22	1	106.00	0	0.00	106.00	1	2,569	0.04%
2024/04/19	2	106.50	2	108.00	107.50	0	2,544	0.00%
2024/04/18	2	107.50	0	0.00	109.00	2	2,511	0.08%
2024/04/17	0	0.00	3	108.50	107.50	-3	2,494	-0.12%
2024/04/16	5	106.50	0	0.00	105.50	5	2,467	0.20%
2024/04/15	0	0.00	4.5	109.95	110.00	-4.5	2,419	-0.19%
2024/04/12	1	109.00	1	110.50	110.50	0	2,377	0.00%
2024/04/11	12	111.08	15	110.87	109.00	-3	2,346	-0.13%
2024/04/10	2	109.00	1	109.00	109.00	1	2,292	0.04%
2024/04/03	0	0.00	3	110.50	110.00	-3	2,220	-0.14%
2024/04/02	0	0.00	6	110.00	110.50	-6	2,205	-0.27%
2024/04/01	1	109.00	14	109.07	108.50	-13	2,182	-0.60%
2024/03/29	21	109.00	10	108.95	108.50	11	2,163	0.51%
2024/03/28	1	107.00	5	107.50	105.50	-4	2,084	-0.19%
2024/03/27	5	103.00	0	0.00	104.50	5	2,052	0.24%
2024/03/25	1	104.50	1	104.00	104.00	0	2,086	0.00%
2024/03/22	2	105.25	1	104.50	104.50	1	2,105	0.05%
2024/03/21	6	107.08	0	0.00	107.00	6	2,070	0.29%
2024/03/20	32	107.81	0	0.00	106.00	32	2,010	1.59%
2024/03/19	24	110.25	7	111.93	112.00	17	1,868	0.91%
2024/03/18	2	106.50	0	0.00	108.00	2	1,705	0.12%
2024/03/15	60	107.96	5	107.50	108.00	55	1,673	3.29%
2024/03/14	1	108.50	10	109.90	110.00	-9	1,627	-0.55%
2024/03/13	2	106.50	6.1	106.98	107.50	-4.1	1,533	-0.27%
2024/03/12	0	0.00	1	102.50	103.00	-1	1,411	-0.07%
2024/03/11	0	0.00	3	101.83	102.00	-3	1,453	-0.21%
2024/03/08	0	0.00	3	97.50	98.10	-3	1,388	-0.22%
2024/03/07	2	96.80	0	0.00	96.50	2	1,426	0.14%
2024/03/06	2	97.00	0	0.00	97.80	2	1,409	0.14%
2024/03/05	1	96.70	2	97.30	98.00	-1	1,486	-0.07%
2024/03/04	0	0.00	1	96.60	97.30	-1	1,528	-0.07%
2024/02/29	0	0.00	22.3	96.48	98.20	-22.3	1,563	-1.43%
2024/02/26	10	96.58	0.2	96.60	96.60	9.8	1,602	0.61%
2024/02/23	10	96.20	0.1	96.30	96.40	9.9	1,608	0.62%
2024/02/22	0	0.00	5.3	96.13	96.60	-5.3	1,614	-0.33%
2024/02/21	6	95.62	0.1	95.80	95.30	5.9	1,612	0.37%
2024/02/20	0	0.00	3	95.70	95.10	-3	1,615	-0.19%
2024/02/19	3	95.93	3	95.93	96.00	0	1,615	0.00%
2024/02/16	1	94.60	0.2	94.60	94.50	0.8	1,613	0.05%
2024/02/15	2	93.80	0	0.00	94.40	2	1,618	0.12%
2024/02/05	0.1	92.20	0	0.00	92.50	0.1	1,616	0.01%
2024/01/31	0.1	92.60	0	0.00	92.70	0.1	1,656	0.00%
2024/01/25	0.1	91.70	0	0.00	92.80	0.1	1,676	0.00%
2024/01/24	0	0.00	1	92.40	92.10	-1	1,688	-0.06%
2024/01/23	0.1	91.90	0	0.00	92.10	0.1	1,732	0.00%
2024/01/18	2.1	90.03	0	0.00	90.30	2.1	1,744	0.12%
2024/01/17	0.2	92.57	0	0.00	91.60	0.2	1,717	0.01%
2024/01/12	1	93.30	0	0.00	92.80	1	1,702	0.06%
2024/01/10	0.2	92.93	0	0.00	92.80	0.2	1,726	0.01%
2024/01/09	0.1	93.65	0	0.00	93.40	0.1	1,722	0.01%
2024/01/08	0.1	93.80	0	0.00	94.00	0.1	1,724	0.01%
2024/01/05	0.1	94.30	0	0.00	93.80	0.1	1,722	0.01%
2024/01/04	0.2	94.98	0	0.00	94.70	0.2	1,725	0.01%
2024/01/02	0	0.00	1	95.30	95.90	-1	1,714	-0.06%
2023/12/29	0	0.00	5	95.62	95.90	-5	1,699	-0.29%
2023/12/26	0.1	93.23	0	0.00	93.60	0.1	1,672	0.01%
2023/12/25	0.2	93.87	0	0.00	93.10	0.2	1,658	0.01%
2023/12/22	2.2	94.40	0	0.00	93.80	2.2	1,654	0.13%
2023/12/21	0.1	93.90	2.1	95.48	95.00	-2	1,620	-0.12%
2023/12/20	0	0.00	2.6	95.76	94.80	-2.6	1,593	-0.16%
2023/12/19	7.1	92.37	6	93.40	93.00	1.1	1,551	0.07%
2023/12/18	0.1	93.35	0	0.00	93.10	0.1	1,513	0.01%
2023/12/13	5.3	94.02	0	0.00	93.30	5.3	1,499	0.35%
2023/12/12	0.4	95.57	0	0.00	95.30	0.4	1,500	0.02%
2023/12/11	0.1	96.40	1.2	97.00	96.40	-1.1	1,505	-0.07%
2023/12/08	0	0.00	4	96.23	97.10	-4	1,508	-0.27%
2023/12/07	0.2	96.00	0	0.00	95.50	0.2	1,494	0.01%
2023/12/06	6.3	95.01	0	0.00	94.80	6.3	1,472	0.42%
2023/12/05	1	97.50	1	98.10	98.60	0	1,421	0.00%
2023/12/04	0	0.00	4	98.35	98.50	-4	1,406	-0.28%
2023/12/01	3	96.50	1	96.70	97.00	2	1,353	0.15%
2023/11/30	4	96.68	3	97.50	97.30	1	1,343	0.07%
2023/11/29	5	95.78	2	95.70	96.00	3	1,255	0.24%
2023/11/28	1	94.70	0.1	94.50	95.10	1	1,197	0.08%
2023/11/27	1.1	92.84	0	0.00	92.80	1.1	1,157	0.09%
2023/11/24	0	0.00	2.3	94.27	94.40	-2.3	1,130	-0.21%
2023/11/23	0	0.00	7	93.29	93.40	-7	1,075	-0.65%
2023/11/21	0	92.50	0	0.00	92.40	0	1,051	0.00%
2023/11/16	0.1	92.40	0	0.00	92.50	0.1	1,018	0.00%
2023/11/14	0.1	92.05	0	0.00	91.70	0.1	993	0.01%
2023/11/13	0.1	91.95	1.1	92.65	92.20	-1	984	-0.10%
2023/11/10	1	92.50	0.2	91.97	92.40	0.9	972	0.09%
2023/11/09	0.1	91.30	2	91.40	90.80	-2	969	-0.20%
2023/11/08	3	91.60	0	0.00	91.70	3	978	0.31%
2023/11/07	0.1	91.90	3	91.80	91.60	-3	978	-0.30%
2023/11/06	0	0.00	1	92.00	92.50	-1	974	-0.10%
2023/11/03	0.1	92.85	0	0.00	92.40	0.1	960	0.01%
2023/11/02	0.1	93.28	0	0.00	93.00	0.1	983	0.01%
2023/11/01	0	0.00	6.1	93.60	93.90	-6.1	977	-0.62%
2023/10/31	0.1	91.90	1.3	94.34	91.40	-1.2	960	-0.13%
2023/10/30	0	0.00	0.5	92.67	91.70	-0.5	915	-0.05%
2023/10/27	0.1	88.80	0	0.00	88.70	0.1	898	0.01%
2023/10/24	0	88.60	0.2	89.57	89.70	-0.1	932	-0.01%
2023/10/23	0	0.00	0	89.33	88.70	0	947	0.00%
2023/10/20	1.1	88.57	0	0.00	88.30	1.1	978	0.11%
2023/10/19	1.1	88.02	0	0.00	88.80	1.1	1,018	0.10%
2023/10/18	0.1	89.00	1	88.90	88.70	-0.9	1,204	-0.07%
2023/10/17	1.1	90.14	0	0.00	89.90	1.1	1,296	0.08%
2023/10/16	0	90.70	0	0.00	90.50	0	1,308	0.00%
2023/10/12	1.1	90.90	0	0.00	90.90	1.1	1,346	0.08%
2023/10/11	0	0.00	2	91.80	92.00	-2	1,352	-0.15%
2023/10/06	6	90.80	0	0.00	90.60	6	1,428	0.42%
2023/10/05	3.1	91.17	0	0.00	91.10	3.1	1,469	0.21%
2023/10/04	0.1	91.12	0	0.00	91.30	0.1	1,489	0.01%
2023/10/02	1.1	91.61	1	92.10	92.00	0.1	1,533	0.00%
2023/09/28	0	0.00	1	92.00	92.00	-1	1,541	-0.06%
2023/09/26	0.1	91.60	0	0.00	91.30	0.1	1,554	0.01%
2023/09/22	2.1	91.85	0	0.00	91.70	2.1	1,561	0.13%
2023/09/21	4.1	92.70	0	0.00	92.50	4.1	1,557	0.26%
2023/09/20	2.1	93.43	0	0.00	93.20	2.1	1,552	0.13%
2023/09/19	0	0.00	2	95.90	96.40	-2	1,543	-0.13%
2023/09/18	0	0.00	2	96.10	95.60	-2	1,535	-0.13%
2023/09/15	0	0.00	3	95.90	95.60	-3	1,533	-0.20%
2023/09/13	1	93.90	0	0.00	93.30	1	1,553	0.06%
2023/09/12	0	0.00	5	94.26	93.90	-5	1,567	-0.32%
2023/09/08	0	0.00	4	94.35	93.70	-4	1,608	-0.25%
2023/09/07	1	93.10	2	93.30	93.40	-1	1,608	-0.06%
2023/09/05	2	92.20	0	0.00	92.10	2	1,617	0.12%
2023/09/01	0	0.00	0.1	91.70	90.90	-0.1	1,620	0.00%
2023/08/30	0	0.00	0.1	91.00	90.40	-0.1	1,614	0.00%
2023/08/25	0	0.00	2	90.05	90.50	-2	1,671	-0.12%
2023/08/24	0.2	89.00	0	0.00	89.60	0.2	1,680	0.01%
2023/08/22	1.1	88.33	0	0.00	88.30	1.1	1,694	0.06%
2023/08/15	0	0.00	1	88.40	90.20	-1	1,705	-0.06%
2023/08/14	1.2	86.84	0	0.00	86.80	1.2	1,693	0.07%
2023/08/11	0	0.00	1	90.20	90.20	-1	1,673	-0.06%
2023/08/10	1	89.30	0	0.00	89.80	1	1,665	0.06%
2023/08/09	0	0.00	1	89.80	89.80	-1	1,665	-0.06%
2023/08/08	3.1	89.60	0	0.00	89.20	3.1	1,666	0.18%
2023/08/07	0	0.00	1	92.40	92.50	-1	1,645	-0.06%
2023/08/01	5	91.00	0	0.00	91.00	5	1,640	0.30%
2023/07/31	0	0.00	12	89.12	90.40	-12	1,631	-0.74%
2023/07/26	1	89.00	0	0.00	89.00	1	1,633	0.06%
2023/07/25	13.1	88.89	0	0.00	88.40	13.1	1,627	0.80%
2023/07/24	1.4	90.96	0	0.00	89.10	1.4	1,601	0.09%
2023/07/21	1	92.30	1	95.11	92.80	0	1,561	0.00%
2023/07/20	0	94.28	0.1	94.00	96.40	-0.1	1,385	0.00%
2023/07/19	0	0.00	1	87.80	87.70	-1	1,267	-0.08%
2023/07/14	2	89.70	0	0.00	89.50	2	1,264	0.16%
2023/07/13	2	91.50	0	0.00	90.20	2	1,276	0.16%
2023/07/12	0	0.00	0.4	99.60	99.50	-0.4	1,216	-0.03%
2023/07/10	0	0.00	2.1	98.80	98.80	-2.1	1,203	-0.17%
2023/07/07	1.2	99.18	0	0.00	98.50	1.2	1,217	0.10%
2023/07/05	2	102.00	0	0.00	101.50	2	1,253	0.16%
2023/07/04	0	0.00	0.1	101.50	101.00	-0.1	1,306	-0.01%
2023/06/30	0	0.00	0.1	101.00	100.50	-0.1	1,397	-0.01%
2023/06/29	0	0.00	0	100.50	99.40	0	1,418	0.00%
2023/06/28	0.1	99.50	0	0.00	99.40	0.1	1,429	0.01%
2023/06/27	0.1	99.60	0	0.00	99.30	0.1	1,446	0.01%
2023/06/16	1	99.30	0	0.00	100.50	1	1,477	0.07%
2023/06/15	0.1	99.60	3	100.50	98.90	-2.9	1,468	-0.20%
2023/06/14	3	98.80	0	0.00	98.90	3	1,452	0.21%
2023/06/13	0.1	100.50	0	0.00	100.50	0.1	1,450	0.01%
2023/06/08	0.2	99.60	1	98.60	99.30	-0.8	1,489	-0.05%
2023/06/07	1	99.30	0	0.00	99.60	1	1,518	0.07%
2023/06/01	0	99.20	0	0.00	99.10	0	1,615	0.00%
2023/05/31	0.1	101.50	0	0.00	101.00	0.1	1,604	0.01%
2023/05/29	1	100.50	5	100.50	100.50	-4	1,604	-0.25%
2023/05/24	0	0.00	1	99.30	100.00	-1	1,718	-0.06%
2023/05/17	1	96.10	0	0.00	96.80	1	1,963	0.05%
2023/05/12	1	95.00	0	0.00	95.10	1	2,019	0.05%
2023/05/09	0	0.00	5	96.70	96.70	-5	2,108	-0.24%
2023/05/04	2	96.70	0	0.00	96.40	2	2,237	0.09%
2023/04/21	4	98.58	21	98.96	98.10	-17	2,310	-0.74%
2023/04/20	0	0.00	3	100.50	100.00	-3	2,300	-0.13%
2023/04/19	22	99.26	0	0.00	98.80	22	2,293	0.96%
2023/04/17	0	0.00	3	104.00	104.50	-3	2,257	-0.13%
2023/04/14	0	0.00	2	102.00	102.50	-2	2,240	-0.09%
2023/04/13	0	0.00	5	101.50	102.00	-5	2,229	-0.22%
2023/04/11	0	0.00	3	99.97	101.50	-3	2,183	-0.14%
2023/04/10	0	0.00	30	96.30	98.00	-30	2,132	-1.41%
2023/04/07	0	0.00	42	99.00	97.30	-42	2,112	-1.99%
2023/04/06	55	99.65	4	99.45	100.00	51	2,048	2.49%
2023/03/31	11	97.05	20	97.70	97.20	-9	1,997	-0.45%
2023/03/30	1	96.40	0	0.00	96.70	1	1,952	0.05%
2023/03/29	0	0.00	21	95.70	95.50	-21	1,937	-1.08%
2023/03/28	2	96.55	0	0.00	94.90	2	1,937	0.10%
2023/03/27	11	96.18	0	0.00	96.00	11	1,923	0.57%
2023/03/24	50	95.13	6	94.80	95.30	44	1,909	2.30%
2023/03/21	0	0.00	5	92.90	93.30	-5	1,861	-0.27%
2023/03/20	0	0.00	3	92.70	92.50	-3	1,862	-0.16%
2023/03/17	3	91.20	0	0.00	91.20	3	1,882	0.16%
2023/03/15	0	0.00	1	93.40	93.10	-1	1,863	-0.05%
2023/03/13	10	93.00	21	92.58	92.70	-11	1,844	-0.60%
2023/03/10	2	92.00	21	91.97	91.80	-19	1,813	-1.05%
2023/03/08	40	92.00	0	0.00	92.00	40	1,796	2.23%
2023/03/07	3	90.40	7	90.10	90.70	-4	1,776	-0.23%
2023/03/06	0	0.00	3	90.40	90.90	-3	1,753	-0.17%
2023/03/02	0	0.00	1	88.70	89.10	-1	1,729	-0.06%
2023/03/01	2	88.50	2	88.70	88.70	0	1,722	0.00%
2023/02/24	3	88.90	14	90.11	88.90	-11	1,720	-0.64%
2023/02/22	0	0.00	1	88.20	88.70	-1	1,645	-0.06%
2023/02/21	2	88.10	3	88.30	88.40	-1	1,641	-0.06%
2023/02/20	0	0.00	1	87.40	87.40	-1	1,616	-0.06%
2023/02/17	1	86.00	0	0.00	86.00	1	1,596	0.06%
2023/02/16	3	85.40	0	0.00	86.20	3	1,577	0.19%
2023/02/15	5	86.04	1	86.20	85.00	4	1,572	0.25%
2023/02/14	1	88.00	1	87.40	87.50	0	1,517	0.00%
2023/02/10	9.1	87.89	8	88.00	86.90	1.1	1,537	0.07%
2023/02/09	3	88.80	0	0.00	88.50	3	1,520	0.20%
2023/02/08	2	89.30	0	0.00	89.20	2	1,530	0.13%
2023/02/07	2	88.15	6	88.17	89.40	-4	1,516	-0.26%
2023/02/06	1	92.30	0	0.00	92.20	1	1,498	0.07%
2023/02/03	10	93.90	1	94.10	93.50	9	1,524	0.59%
2023/02/02	0	0.00	3	92.97	93.30	-3	1,504	-0.20%
2023/02/01	1	90.60	0	0.00	91.90	1	1,434	0.07%
2023/01/30	0	0.00	22	89.55	90.30	-22	1,355	-1.62%
2023/01/17	2	88.40	8	88.50	88.50	-6	1,343	-0.45%
2023/01/13	1	88.70	22	89.62	88.60	-21	1,355	-1.55%
2023/01/11	0	0.00	1	91.30	91.00	-1	1,370	-0.07%
2023/01/09	1	90.60	0	0.00	90.90	1	1,396	0.07%
2023/01/06	1	88.80	1	88.00	88.80	0	1,406	0.00%
2023/01/04	1	90.50	3	90.50	89.40	-2	1,443	-0.14%
2022/12/30	1	90.70	0	0.00	89.00	1	1,480	0.07%
2022/12/29	10	89.50	0	0.00	90.00	10	1,495	0.67%
2022/12/28	3	91.00	1	90.10	90.10	2	1,535	0.13%
2022/12/26	1	92.30	0	0.00	92.10	1	1,597	0.06%
2022/12/23	2	90.25	2	91.80	92.40	0	1,620	0.00%
2022/12/22	0	0.00	1	93.90	93.20	-1	1,624	-0.06%
2022/12/21	4	93.75	1	93.60	92.10	3	1,646	0.18%
2022/12/20	6	93.43	0	0.00	91.80	6	1,663	0.36%
2022/12/19	1	95.40	0	0.00	95.20	1	1,688	0.06%
2022/12/16	3	95.87	1	96.90	96.00	2	1,708	0.12%
2022/12/15	0	0.00	1	98.00	97.50	-1	1,713	-0.06%
2022/12/13	4	98.25	0	0.00	97.50	4	1,723	0.23%
2022/12/12	0	0.00	1	97.20	97.40	-1	1,719	-0.06%
2022/12/09	15	95.68	4	95.55	95.80	11	1,725	0.64%
2022/12/05	15	98.80	2	99.00	98.80	13	1,723	0.75%
2022/12/02	0	0.00	1	97.20	97.60	-1	1,749	-0.06%
2022/12/01	0	0.00	27	98.14	97.10	-27	1,794	-1.50%
2022/11/30	0	0.00	4	95.45	95.80	-4	1,902	-0.21%
2022/11/25	0	0.00	2	93.00	93.00	-2	1,922	-0.10%
2022/11/24	0	0.00	4	93.98	94.30	-4	1,968	-0.20%
2022/11/18	3	94.07	1	93.80	93.60	2	2,062	0.10%
2022/11/17	18	94.66	0	0.00	94.60	18	2,071	0.87%
2022/11/16	1	93.30	0	0.00	93.60	1	2,083	0.05%
2022/11/15	5	91.90	10	92.50	92.60	-5	2,106	-0.24%
2022/11/14	0	0.00	1	92.00	91.50	-1	2,156	-0.05%
2022/11/11	10	92.03	31	92.26	90.50	-21	2,232	-0.94%
2022/11/10	0	0.00	5	90.00	90.10	-5	2,297	-0.22%
2022/11/09	36	89.98	3	89.87	89.90	33	2,319	1.42%
2022/11/08	3	88.50	6	89.47	88.50	-3	2,347	-0.13%
2022/11/07	0	0.00	101	88.76	88.50	-101	2,458	-4.11%	大賣/鉅額交易
2022/11/04	106	87.65	6	87.40	87.70	100	2,618	3.82%	大買/
2022/11/03	5	86.40	8	85.13	86.40	-3	2,727	-0.11%
2022/11/02	10	86.41	9	86.43	86.30	1	2,738	0.04%
2022/11/01	8	84.06	3	83.93	85.50	5	2,714	0.18%
2022/10/31	2	81.85	3	83.03	81.90	-1	2,705	-0.04%
2022/10/28	0	0.00	1	80.30	80.30	-1	2,700	-0.04%
2022/10/27	0	0.00	2	79.70	80.40	-2	2,710	-0.07%
2022/10/26	2	77.70	0	0.00	77.80	2	2,721	0.07%
2022/10/25	7	78.60	10	78.80	78.80	-3	2,729	-0.11%
2022/10/24	0	0.00	2	80.95	79.80	-2	2,735	-0.07%
2022/10/21	5	79.44	0	0.00	79.00	5	2,737	0.18%
2022/10/20	1	79.60	4	79.80	80.40	-3	2,741	-0.11%
2022/10/18	4	80.55	1	80.40	80.90	3	2,754	0.11%
2022/10/13	4	76.63	1	74.70	74.70	3	2,820	0.11%
2022/10/12	2	79.05	0	0.00	79.00	2	2,799	0.07%
2022/10/11	1	78.90	0	0.00	78.90	1	2,834	0.04%
2022/10/07	0	0.00	2	85.80	84.10	-2	2,871	-0.07%
2022/10/06	1	85.80	1	86.90	86.10	0	2,966	0.00%
2022/10/05	0	0.00	35	87.80	87.40	-35	3,032	-1.15%
2022/10/04	3	87.30	6	87.17	87.10	-3	3,055	-0.10%
2022/10/03	0	0.00	1	84.00	84.00	-1	3,095	-0.03%
2022/09/30	0	0.00	1	78.80	83.00	-1	3,157	-0.03%
2022/09/29	9	81.62	1	81.00	81.10	8	3,212	0.25%
2022/09/28	1	81.00	0	0.00	80.50	1	3,310	0.03%
2022/09/27	1	81.10	2	83.70	83.70	-1	3,397	-0.03%
2022/09/26	1	83.50	0	0.00	81.30	1	3,536	0.03%
2022/09/23	5	85.86	0	0.00	85.90	5	3,672	0.14%
2022/09/20	1	88.80	0	0.00	89.10	1	3,839	0.03%
2022/09/19	7	89.14	0	0.00	88.90	7	3,855	0.18%
2022/09/16	1	89.60	0	0.00	88.90	1	3,868	0.03%
2022/09/14	1	90.10	0	0.00	90.80	1	3,891	0.03%
2022/09/13	2	91.90	3	91.90	91.70	-1	3,885	-0.03%
2022/09/12	1	92.10	1	92.60	92.40	0	3,888	0.00%
2022/09/08	12	90.48	1	91.40	91.20	11	3,912	0.28%
2022/09/07	9	90.19	1	89.60	90.10	8	3,904	0.20%
2022/09/06	19	94.41	37	99.14	91.90	-18	3,858	-0.47%
2022/09/05	0	0.00	33	100.55	100.00	-33	3,739	-0.88%
2022/09/01	6	101.00	0	0.00	101.00	6	3,751	0.16%
2022/08/31	9	103.11	2	103.50	102.50	7	3,713	0.19%
2022/08/30	2	104.25	32	105.02	105.50	-30	3,672	-0.82%
2022/08/29	30	103.34	1	101.50	104.50	29	3,679	0.79%
2022/08/26	24	106.69	60	105.68	104.00	-36	3,675	-0.98%
2022/08/25	1	104.00	1	104.50	104.50	0	3,667	0.00%
2022/08/24	2	104.75	0	0.00	103.50	2	3,688	0.05%
2022/08/23	50	103.70	0	0.00	104.00	50	3,715	1.35%
2022/08/22	1	104.00	53	103.75	103.00	-52	3,725	-1.40%
2022/08/19	1	105.00	42	105.98	106.50	-41	3,680	-1.11%
2022/08/18	11	103.82	4	104.50	104.50	7	3,615	0.19%
2022/08/17	31	101.43	31	102.79	101.50	0	3,524	0.00%
2022/08/16	33	99.77	1	98.90	98.20	32	3,431	0.93%
2022/08/15	21	100.24	0	0.00	99.30	21	3,400	0.62%
2022/08/12	32	101.42	89	101.12	100.50	-57	3,352	-1.70%
2022/08/11	112	100.96	42	96.26	100.00	70	3,240	2.16%	大買/
2022/08/10	50	93.30	16	93.88	93.50	34	3,089	1.10%
2022/08/09	1	88.00	32	88.68	89.80	-31	2,983	-1.04%
2022/08/08	3	88.23	41	88.69	88.70	-38	2,981	-1.27%
2022/08/05	47	87.30	13	87.29	87.60	34	2,962	1.15%
2022/08/04	6	82.88	5	83.56	83.70	1	2,938	0.03%
2022/08/03	1	84.90	0	0.00	83.90	1	2,943	0.03%
2022/08/02	2	84.60	55	84.73	85.00	-53	2,971	-1.78%
2022/08/01	5	87.20	2	86.60	87.20	3	3,018	0.10%
2022/07/29	0	0.00	1	86.10	86.20	-1	3,021	-0.03%
2022/07/28	1	85.10	1	86.20	84.50	0	3,040	0.00%
2022/07/27	2	84.65	1	84.90	85.50	1	3,062	0.03%
2022/07/26	8.1	84.71	0	0.00	84.60	8.1	3,093	0.26%
2022/07/25	20	86.90	2	86.65	86.70	18	3,107	0.58%
2022/07/22	16	87.03	97	87.91	86.30	-81	3,126	-2.59%
2022/07/21	17	86.49	3	86.40	87.30	14	3,115	0.45%
2022/07/20	2	86.20	1	86.60	85.30	1	3,100	0.03%
2022/07/19	14	84.65	1	84.90	85.10	13	3,122	0.42%
2022/07/18	47	84.99	12	84.23	84.90	35	3,139	1.11%
2022/07/15	8	81.31	50	81.62	84.10	-42	3,123	-1.34%
2022/07/14	17	80.57	4	78.85	80.70	13	3,075	0.42%
2022/07/13	36	82.95	35	82.05	81.70	1	2,987	0.03%
2022/07/12	21	82.03	6	82.80	81.50	15	2,915	0.51%
2022/07/11	86	83.45	7	82.56	84.00	79	2,870	2.75%
2022/07/08	15	79.94	113	80.37	80.90	-98	2,792	-3.51%	大賣/
2022/07/07	23	77.89	7	77.57	78.90	16	2,741	0.58%
2022/07/06	20	76.53	2	77.80	75.60	18	2,683	0.67%
2022/07/05	66	79.59	2	79.15	80.40	64	2,618	2.44%
2022/07/04	31	80.05	0	0.00	77.50	31	2,530	1.23%
2022/07/01	10	81.80	0	0.00	81.40	10	2,407	0.42%
2022/06/30	16	90.40	3	88.90	90.40	13	2,245	0.58%
2022/06/29	2	98.60	0	0.00	98.60	2	2,067	0.10%
2022/06/28	1	99.80	0	0.00	99.50	1	2,117	0.05%
2022/06/27	0	0.00	4	101.00	101.50	-4	2,200	-0.18%
2022/06/24	5	99.40	0	0.00	99.10	5	2,254	0.22%
2022/06/23	3	100.67	1	99.30	99.00	2	2,264	0.09%
2022/06/22	2	101.50	1	100.00	100.00	1	2,345	0.04%
2022/06/20	5	101.00	0	0.00	100.00	5	2,365	0.21%
2022/06/17	0	0.00	20	104.15	104.00	-20	2,346	-0.85%
2022/06/16	0	0.00	5	110.50	107.00	-5	2,355	-0.21%
2022/06/15	0	0.00	16	112.00	110.50	-16	2,374	-0.67%
2022/06/14	5	111.50	5	108.50	111.50	0	2,444	0.00%
2022/06/13	39	111.03	2.1	109.49	109.00	36.9	2,597	1.42%
2022/06/10	5	112.00	1	112.00	113.00	4	2,655	0.15%
2022/06/07	1	113.50	0	0.00	112.50	1	2,703	0.04%
2022/06/06	1	115.00	5	114.70	114.50	-4	2,715	-0.15%
2022/06/02	6	113.25	2	113.75	113.50	4	2,738	0.15%
2022/05/30	0	0.00	23	108.37	108.50	-23	2,877	-0.80%
2022/05/27	1	105.54	0	0.00	105.50	1	2,893	0.04%
2022/05/24	5	103.00	5	102.50	102.50	0	3,118	0.00%
2022/05/18	1	107.00	1	105.00	105.00	0	3,470	0.00%
2022/05/16	0	0.00	5	104.50	104.00	-5	3,501	-0.14%
2022/05/10	1	99.40	1	102.50	103.50	0	3,810	0.00%
2022/05/09	17	102.82	0	0.00	101.50	17	3,974	0.43%
2022/05/06	0	0.00	5	106.50	108.00	-5	3,982	-0.13%
2022/05/05	1	108.50	1	108.00	108.00	0	4,117	0.00%
2022/05/04	0	0.00	1	106.50	107.00	-1	4,158	-0.02%
2022/05/03	0	0.00	80	105.94	106.00	-80	4,234	-1.89%
2022/04/29	80	104.00	1	103.50	105.50	79	4,345	1.82%
2022/04/28	2	101.24	2	100.50	100.50	0	4,422	0.00%
2022/04/27	5	98.84	0	0.00	101.50	5	4,493	0.11%
2022/04/26	5	101.90	2	101.50	101.50	3	4,616	0.06%
2022/04/25	1	101.00	5	103.50	102.00	-4	4,880	-0.08%
2022/04/22	1	108.00	1	108.00	108.00	0	5,088	0.00%
2022/04/21	4	110.00	0	0.00	110.00	4	5,265	0.08%
2022/04/20	1	111.02	31	111.00	111.00	-30	5,380	-0.56%
2022/04/18	1	110.00	0	0.00	111.50	1	5,708	0.02%
2022/04/11	0	0.00	2	115.00	111.00	-2	7,102	-0.03%
2022/04/07	1	114.50	0	0.00	114.50	1	7,501	0.01%
2022/04/01	2	117.75	0	0.00	118.50	2	7,554	0.03%
2022/03/30	1	121.00	1	122.00	121.00	0	7,530	0.00%
2022/03/29	1	120.50	3	121.00	120.00	-2	7,487	-0.03%
2022/03/28	1	117.04	0	0.00	117.00	1	7,422	0.01%
2022/03/25	35	121.43	3.1	119.54	119.00	32	7,403	0.43%
2022/03/23	2	117.25	0	0.00	117.50	2	7,313	0.03%
2022/03/21	1	115.50	1	117.00	117.00	0	7,313	0.00%
2022/03/18	2	114.50	1	114.50	114.00	1	7,295	0.01%
2022/03/17	6	116.58	24	116.02	117.00	-18	7,270	-0.25%
2022/03/16	6	114.83	24	113.17	113.50	-18	7,203	-0.25%
2022/03/15	8	109.69	1	109.00	109.00	7	7,060	0.10%
2022/03/14	0	0.00	2	114.25	114.50	-2	7,032	-0.03%
2022/03/11	2.1	112.54	0	0.00	112.50	2.1	7,111	0.03%
2022/03/10	0	0.00	1	115.00	114.00	-1	7,165	-0.01%
2022/03/09	2	112.75	1	113.00	112.50	1	7,154	0.01%
2022/03/08	2	111.50	0	0.00	111.00	2	7,147	0.03%
2022/03/07	9	114.89	5	117.20	113.50	4	7,120	0.06%
2022/03/04	7	119.36	3	120.17	118.50	4	7,044	0.06%
2022/03/03	4	118.41	3	120.33	121.50	1	6,998	0.01%
2022/03/01	2	117.00	0	0.00	117.00	2	6,929	0.03%
2022/02/25	1	116.50	0	0.00	116.00	1	6,881	0.01%
2022/02/24	1	117.00	1	117.50	117.50	0	6,871	0.00%
2022/02/23	4	120.00	0	0.00	121.00	4	6,846	0.06%
2022/02/22	8	119.00	12	119.83	119.00	-4	6,830	-0.06%
2022/02/21	4	123.63	7	122.43	123.50	-3	6,770	-0.04%
2022/02/17	8	129.63	3	128.50	128.50	5	6,768	0.07%
2022/02/16	0	0.00	1	131.00	130.00	-1	6,893	-0.01%
2022/02/15	2	129.25	25	128.50	128.00	-23	7,075	-0.33%
2022/02/14	2	129.75	0	0.00	129.50	2	7,435	0.03%
2022/02/11	1	135.50	0	0.00	134.00	1	7,387	0.01%
2022/02/10	40	137.81	1	139.00	137.50	39	7,309	0.53%
2022/02/09	22	139.55	9	138.67	139.00	13	7,183	0.18%
2022/02/08	3	133.00	1	133.00	133.00	2	7,006	0.03%
2022/02/07	1	134.00	4	135.13	134.00	-3	6,961	-0.04%
2022/01/26	2	130.75	0	0.00	130.00	2	6,875	0.03%
2022/01/25	5	130.50	13	129.62	129.00	-8	6,925	-0.12%
2022/01/24	5	131.30	13	129.00	130.50	-8	6,927	-0.12%
2022/01/21	3	133.50	2	132.25	132.50	1	6,883	0.01%
2022/01/20	2	138.00	11	137.05	137.50	-9	6,946	-0.13%
2022/01/19	2	138.75	24	138.83	137.00	-22	6,916	-0.32%
2022/01/18	8.1	139.39	51	141.55	139.00	-43	6,853	-0.63%
2022/01/17	62	139.65	20	139.38	141.00	42	6,601	0.64%
2022/01/14	2	132.00	1.5	131.50	136.00	0.5	6,415	0.01%
2022/01/13	25	130.86	1	136.00	132.50	24	6,266	0.38%
2022/01/12	4	134.63	0	0.00	134.00	4	6,152	0.07%
2022/01/11	2.5	133.60	60	134.33	134.50	-57.5	6,083	-0.95%
2022/01/10	187	138.84	180	138.21	136.50	7	5,920	0.12%	大買/大賣/
2022/01/07	17	135.06	78	134.37	133.50	-61	5,443	-1.12%
2022/01/06	83	131.66	21	130.69	133.00	62	5,078	1.22%
2022/01/05	1	130.00	20	129.43	131.00	-19	4,843	-0.39%
2022/01/04	2	125.25	3	126.17	126.50	-1	4,643	-0.02%
2022/01/03	74	128.71	54.2	126.89	124.00	19.8	4,567	0.43%
2021/12/30	2	123.25	11	123.95	123.50	-9	4,268	-0.21%
2021/12/29	1	121.50	1	122.50	122.00	0	4,210	0.00%
2021/12/27	0	120.00	0	0.00	120.00	0	4,180	0.00%
2021/12/24	0	0.00	1	120.50	119.50	-1	4,187	-0.02%
2021/12/23	1	118.00	6	119.75	120.50	-5	4,220	-0.12%
2021/12/20	0	0.00	4	117.50	117.50	-4	4,208	-0.10%
2021/12/17	1	114.00	0	0.00	114.50	1	4,210	0.02%
2021/12/16	3	116.50	0	0.00	116.50	3	4,196	0.07%
2021/12/14	4	116.50	0	0.00	116.00	4	4,174	0.10%
2021/12/13	1	118.50	1	119.00	118.50	0	4,157	0.00%
2021/12/10	10	117.25	10	116.50	116.50	0	4,171	0.00%
2021/12/09	28	119.89	27	118.50	118.50	1	4,163	0.02%
2021/12/08	7	120.93	5	119.00	119.00	2	4,143	0.05%
2021/12/07	32	121.22	47	121.34	120.00	-15	4,113	-0.36%
2021/12/02	5	117.50	38	117.83	116.00	-33	4,092	-0.81%
2021/11/30	7	118.71	7	118.79	117.50	0	4,150	0.00%
2021/11/29	16	113.42	15	117.00	117.00	1	4,220	0.02%
2021/11/26	6	119.50	23	116.54	117.00	-17	4,270	-0.40%
2021/11/25	1	119.50	3	121.50	119.50	-2	4,280	-0.05%
2021/11/24	1	119.00	1	119.00	119.00	0	4,265	0.00%
2021/11/23	11.1	121.01	2	119.00	119.00	9.1	4,270	0.21%
2021/11/22	0	0.00	3	123.50	123.00	-3	4,222	-0.07%
2021/11/19	2	122.00	1	124.00	122.50	1	4,192	0.02%
2021/11/18	2.1	122.51	6	123.17	122.50	-4	4,185	-0.09%
2021/11/17	11	123.00	14	124.00	123.00	-3	4,166	-0.07%
2021/11/16	14	125.75	9	125.06	124.50	5	4,127	0.12%
2021/11/15	6	126.08	4.1	125.01	126.00	2	4,032	0.05%
2021/11/12	30	124.43	18	122.97	121.50	12	3,936	0.30%
2021/11/11	8	119.56	76	119.51	122.00	-68	3,788	-1.79%
2021/11/10	54	111.61	5	112.10	112.00	49	3,457	1.42%
2021/11/09	2	111.50	0	0.00	111.00	2	3,511	0.06%
2021/11/08	1	110.50	2	110.75	110.50	-1	3,529	-0.03%
2021/11/04	2	112.25	1	111.50	111.00	1	3,599	0.03%
2021/11/03	2	112.00	0	0.00	111.50	2	3,626	0.06%
2021/11/02	11	115.27	8	116.38	114.00	3	3,609	0.08%
2021/11/01	8	115.69	27	115.96	115.50	-19	3,553	-0.53%
2021/10/29	11	112.00	3	112.00	112.00	8	3,691	0.22%
2021/10/28	24	112.15	0	0.00	111.50	24	3,691	0.65%
2021/10/27	3	106.51	4	104.50	107.00	-1	3,713	-0.03%
2021/10/26	1	105.50	5	108.70	104.50	-4	3,798	-0.11%
2021/10/25	1	109.00	2	108.50	109.00	-1	3,745	-0.03%
2021/10/22	0	0.00	1	110.50	110.00	-1	3,809	-0.03%
2021/10/21	3.1	107.97	3	109.00	107.00	0.1	3,789	0.00%
2021/10/20	2	106.75	42	106.77	107.00	-40	3,814	-1.05%
2021/10/19	4	106.25	23	106.48	107.00	-19	3,939	-0.48%
2021/10/18	51	105.48	11	101.41	106.00	40	3,941	1.01%
2021/10/13	2	101.50	1	103.50	100.50	1	4,003	0.02%
2021/10/12	9	103.50	0	0.00	103.50	9	4,032	0.22%
2021/10/08	0	0.00	3	105.67	105.50	-3	4,160	-0.07%
2021/10/06	3.1	102.50	0	0.00	101.00	3.1	4,322	0.07%
2021/10/05	1	102.50	0	0.00	102.00	1	4,362	0.02%
2021/10/04	2	99.60	2	99.45	98.90	0	4,437	0.00%
2021/10/01	2	99.45	2	100.20	98.80	0	4,609	0.00%
2021/09/30	6	99.85	7	100.93	102.00	-1	4,627	-0.02%
2021/09/29	0	0.00	2	100.50	100.50	-2	4,629	-0.04%
2021/09/28	1	102.00	1	102.50	102.50	0	4,722	0.00%
2021/09/23	4	104.75	3	105.67	105.00	1	4,886	0.02%
2021/09/16	14	106.32	4	105.38	106.00	10	5,464	0.18%
2021/09/15	10	104.25	2	105.75	104.50	8	5,896	0.14%
2021/09/14	2	107.75	1	108.50	107.50	1	6,086	0.02%
2021/09/13	11	108.50	4	109.50	108.50	7	6,260	0.11%
2021/09/10	4	110.00	4	108.00	110.00	0	6,501	0.00%
2021/09/09	2	106.50	3	106.50	106.50	-1	6,650	-0.02%
2021/09/08	6	107.25	4	108.00	106.00	2	7,162	0.03%
2021/09/07	7.1	109.58	0	0.00	110.00	7.1	7,208	0.10%
2021/09/06	1	110.98	3	111.50	108.50	-2	7,176	-0.03%
2021/09/03	6	113.00	2	114.00	112.50	4	7,164	0.06%
2021/09/02	6	112.25	8	112.56	112.50	-2	7,164	-0.03%
2021/09/01	31	110.11	9	107.61	111.50	22	7,129	0.31%
2021/08/31	5	103.51	3	105.67	103.50	2	7,206	0.03%
2021/08/30	2	105.50	2	106.75	105.50	0	7,350	0.00%
2021/08/27	1.3	106.77	1	105.50	105.50	0.3	7,380	0.00%
2021/08/26	4	107.25	3	107.00	107.00	1	7,448	0.01%
2021/08/25	0	0.00	2	109.00	109.50	-2	7,551	-0.03%
2021/08/24	13.1	107.76	6	106.67	108.00	7.1	7,838	0.09%
2021/08/23	8.1	105.14	4	105.63	106.00	4.1	7,861	0.05%
2021/08/20	3	101.47	0	0.00	102.00	3	7,914	0.04%
2021/08/19	2	103.50	2	104.50	102.00	0	7,968	0.00%
2021/08/18	3	100.33	3	105.33	107.00	0	8,134	0.00%
2021/08/17	4	105.63	0	0.00	102.50	4	8,127	0.05%
2021/08/16	1	111.00	0	0.00	109.50	1	8,144	0.01%
2021/08/13	2.3	116.15	0	0.00	111.00	2.3	8,097	0.03%
2021/08/11	4	118.38	1	120.50	118.00	3	8,208	0.04%
2021/08/10	3	119.83	3	120.67	120.00	0	8,211	0.00%
2021/08/09	12	120.38	3	123.17	120.00	9	8,233	0.11%
2021/08/06	1	124.50	181	124.67	123.00	-180	8,216	-2.19%	大賣/鉅額交易
2021/08/05	2	125.25	1	126.00	126.00	1	8,254	0.01%
2021/08/04	110	129.00	9	129.94	125.50	101	8,356	1.21%	大買/鉅額交易
2021/08/03	52	130.38	9	130.06	131.00	43	8,215	0.52%
2021/08/02	35.2	128.77	13	128.42	128.50	22.2	8,175	0.27%
2021/07/30	7	124.86	14	124.57	125.00	-7	8,088	-0.09%
2021/07/29	3	119.00	3	119.50	122.00	0	8,037	0.00%
2021/07/28	3	117.00	2	118.50	118.00	1	8,142	0.01%
2021/07/27	6	122.92	4	123.63	122.00	2	8,186	0.02%
2021/07/26	4	124.88	3	126.00	124.50	1	8,215	0.01%
2021/07/23	11	123.82	12	125.00	123.50	-1	8,175	-0.01%
2021/07/22	3	121.17	4	122.75	122.50	-1	8,046	-0.01%
2021/07/21	10	120.00	4	120.25	118.00	6	8,071	0.07%
2021/07/20	5	122.60	0	0.00	120.50	5	8,046	0.06%
2021/07/19	3	125.67	3	126.17	126.00	0	8,033	0.00%
2021/07/15	5	126.20	2	129.50	125.50	3	8,200	0.04%
2021/07/14	1	126.00	7	126.64	127.00	-6	8,309	-0.07%
2021/07/13	7	124.50	9	124.67	123.50	-2	8,366	-0.02%
2021/07/12	11	122.36	1	122.50	122.50	10	8,309	0.12%
2021/07/09	10	123.35	0	0.00	122.50	10	8,241	0.12%
2021/07/08	12	125.50	27	126.67	127.00	-15	8,295	-0.18%
2021/07/07	9	122.61	5	122.60	122.00	4	8,212	0.05%
2021/07/06	4	122.50	75	122.35	122.00	-71	8,262	-0.86%
2021/07/05	6	123.25	11	123.86	124.00	-5	8,290	-0.06%
2021/07/02	21	120.88	3	120.33	121.50	18	8,352	0.22%
2021/07/01	22	118.68	6	118.50	118.50	16	8,579	0.19%
2021/06/30	15	120.30	0.3	121.60	121.00	14.8	8,565	0.17%
2021/06/29	10.1	120.01	10.1	120.70	121.50	0.1	8,529	0.00%
2021/06/28	23.2	121.68	3	122.50	121.00	20.2	8,420	0.24%
2021/06/25	17	129.32	1	130.00	127.50	16	8,186	0.20%
2021/06/24	26	134.88	104	133.96	132.50	-78	8,043	-0.97%	大賣/
2021/06/23	88	131.11	20	129.45	130.50	68	7,640	0.89%
2021/06/22	26	128.19	67	129.92	128.50	-41	7,450	-0.55%
2021/06/21	63	130.13	8	129.69	127.50	55	7,311	0.75%
2021/06/18	1	127.50	102	127.75	127.50	-101	7,157	-1.41%	大賣/鉅額交易
2021/06/17	71	128.04	59	125.38	128.50	12	7,071	0.17%
2021/06/16	1	122.00	1	123.00	122.50	0	6,686	0.00%
2021/06/15	1	121.00	1	121.50	121.00	0	6,730	0.00%
2021/06/08	21	125.24	161	123.38	123.50	-140	6,828	-2.05%	大賣/鉅額交易
2021/06/07	165	123.77	67	120.99	125.00	98	6,699	1.46%	大買/
2021/06/04	10	119.50	0	0.00	120.00	10	6,581	0.15%
2021/06/03	2	122.00	3	123.00	122.00	-1	6,698	-0.01%
2021/06/02	32	120.64	122	119.82	121.00	-90	6,697	-1.34%	大賣/
2021/06/01	186	124.37	85	123.64	121.50	101	6,701	1.51%	大買/鉅額交易
2021/05/31	39	118.99	62	118.05	119.00	-23	6,484	-0.35%
2021/05/28	28	117.61	3.6	117.96	117.50	24.4	6,506	0.37%
2021/05/27	15	116.00	112	117.45	116.00	-97	6,455	-1.50%	大賣/
2021/05/26	100	117.28	17	117.21	117.00	83	6,384	1.30%
2021/05/25	2	111.50	10	112.00	112.50	-8	6,244	-0.13%
2021/05/24	7	110.57	18	108.81	111.50	-11	6,239	-0.18%
2021/05/21	20	106.50	30	105.50	105.50	-10	6,190	-0.16%
2021/05/20	1	103.00	1	103.00	103.00	0	6,236	0.00%
2021/05/19	52	108.25	7	107.64	108.00	45	6,218	0.72%
2021/05/18	5	99.34	11	99.73	102.00	-6	6,172	-0.10%
2021/05/17	6	94.57	1	95.50	93.50	5	6,196	0.08%
2021/05/14	3	98.23	6	100.33	98.70	-3	6,211	-0.05%
2021/05/13	4	94.88	3	96.63	97.70	1	6,207	0.02%
2021/05/12	4	97.95	3	97.17	97.30	1	6,162	0.02%
2021/05/11	7	108.00	5	107.20	105.50	2	6,169	0.03%
2021/05/10	4	116.75	0	0.00	114.00	4	6,129	0.07%
2021/05/07	0	0.00	4	117.38	118.00	-4	6,122	-0.07%
2021/05/06	0	0.00	3.1	111.97	112.00	-3.1	6,037	-0.05%
2021/05/05	3.1	111.15	2	112.50	107.00	1.1	5,954	0.02%
2021/05/04	42	105.19	11	108.50	107.00	31	5,847	0.53%
2021/05/03	1	111.00	5	112.00	110.50	-4	5,799	-0.07%
2021/04/29	2.3	116.35	2	116.75	116.00	0.3	5,796	0.01%
2021/04/28	1	115.00	3	114.67	115.00	-2	5,791	-0.03%
2021/04/27	12	114.00	0	0.00	114.50	12	5,820	0.21%
2021/04/26	0	0.00	2	119.00	118.00	-2	5,753	-0.03%
2021/04/23	4.3	117.23	1	116.00	118.00	3.3	5,735	0.06%
2021/04/22	6	118.33	5	119.00	116.50	1	5,729	0.02%
2021/04/21	14	119.29	10	122.50	117.00	4	5,690	0.07%
2021/04/20	53	128.47	35	127.10	122.50	18	5,526	0.33%
2021/04/19	1	124.00	6	123.08	123.50	-5	5,329	-0.09%
2021/04/16	0	0.00	2	118.00	117.50	-2	5,203	-0.04%
2021/04/15	0	0.00	9	116.50	117.50	-9	5,313	-0.17%
2021/04/14	1	116.00	5	117.30	117.00	-4	5,388	-0.07%
2021/04/13	7	115.43	5	116.80	113.00	2	5,436	0.04%
2021/04/12	13	118.81	14	121.96	118.00	-1	5,490	-0.02%
2021/04/09	0	0.00	10	121.50	121.50	-10	5,700	-0.18%
2021/04/08	10	124.70	28	125.29	124.00	-18	5,746	-0.31%
2021/04/07	23	125.17	26	124.67	125.50	-3	5,607	-0.05%
2021/04/06	1	117.50	0	0.00	118.50	1	5,365	0.02%
2021/04/01	1	114.00	0	0.00	115.00	1	5,345	0.02%
2021/03/31	2	118.00	0	0.00	117.00	2	5,309	0.04%
2021/03/30	2	116.75	1	117.50	118.00	1	5,295	0.02%
2021/03/29	1	117.50	4	116.38	117.00	-3	5,342	-0.06%
2021/03/26	7	115.00	4	115.25	117.00	3	5,360	0.06%
2021/03/25	3	114.83	0	0.00	114.50	3	5,354	0.06%
2021/03/24	4	115.50	4	115.00	115.00	0	5,348	0.00%
2021/03/23	0	0.00	3	115.50	116.00	-3	5,345	-0.06%
2021/03/22	4	119.00	11	120.55	118.50	-7	5,314	-0.13%
2021/03/19	3	119.83	8	119.44	120.50	-5	5,278	-0.09%
2021/03/18	0	0.00	3	119.67	120.00	-3	5,177	-0.06%
2021/03/17	0	0.00	17	118.03	118.50	-17	5,196	-0.33%
2021/03/15	4	111.75	26	112.96	113.00	-22	5,095	-0.43%
2021/03/12	9	109.89	8	108.69	110.00	1	5,064	0.02%
2021/03/11	5	109.20	2	109.00	110.00	3	5,170	0.06%
2021/03/10	6	108.17	8	107.00	107.50	-2	5,255	-0.04%
2021/03/09	13	104.62	4	107.25	103.50	9	5,374	0.17%
2021/03/08	6	110.33	2	114.00	109.00	4	5,444	0.07%
2021/03/05	14	113.25	13	111.85	113.50	1	5,425	0.02%
2021/03/04	3	114.17	2	115.50	112.50	1	5,420	0.02%
2021/03/03	9	115.11	0	0.00	115.00	9	5,424	0.17%
2021/03/02	3	116.50	1	115.50	115.50	2	5,381	0.04%
2021/02/26	7	115.43	5	115.60	116.50	2	5,440	0.04%
2021/02/25	12	115.79	1	118.00	115.50	11	5,503	0.20%
2021/02/24	8	118.19	1	118.50	117.00	7	5,618	0.12%
2021/02/23	6	118.25	1	118.50	119.00	5	5,604	0.09%
2021/02/22	40	120.35	2	121.50	120.50	38	5,616	0.68%
2021/02/19	3	121.00	3	119.33	122.00	0	5,704	0.00%
2021/02/18	3	116.00	16	119.00	119.50	-13	5,716	-0.23%
2021/02/17	26	118.02	2	120.25	118.50	24	5,699	0.42%
2021/02/05	16	120.59	5	121.00	121.00	11	5,671	0.19%
2021/02/04	2	124.00	2	125.00	124.50	0	5,672	0.00%
2021/02/03	2	126.00	1.1	126.07	126.00	1	5,729	0.02%
2021/02/02	9.1	129.40	10.1	130.22	125.50	-1.1	5,873	-0.02%
2021/02/01	6.1	125.66	3	126.67	127.50	3.1	5,802	0.05%
2021/01/29	5	125.30	6	126.17	124.50	-1	5,839	-0.02%
2021/01/28	2	125.75	10	126.00	125.50	-8	6,007	-0.13%
2021/01/27	2	124.75	5	125.60	125.50	-3	6,137	-0.05%
2021/01/26	1	125.00	0	0.00	124.00	1	6,329	0.02%
2021/01/25	7	126.93	7	128.29	127.50	0	6,517	0.00%
2021/01/22	0	0.00	3	126.33	127.00	-3	6,545	-0.05%
2021/01/21	3	122.50	0	0.00	122.50	3	6,574	0.05%
2021/01/20	1	122.00	2	123.25	122.50	-1	6,663	-0.02%
2021/01/19	1	123.00	5	123.40	122.00	-4	6,615	-0.06%
2021/01/18	5	123.00	5	121.00	123.00	0	6,655	0.00%
2021/01/15	7	123.43	15	121.33	122.00	-8	6,674	-0.12%
2021/01/14	14	125.32	4	124.50	125.50	10	6,650	0.15%
2021/01/13	9	124.17	4	124.00	124.00	5	6,665	0.08%
2021/01/12	11	122.05	9	122.67	121.50	2	6,712	0.03%
2021/01/11	14	123.68	12	124.21	124.50	2	6,724	0.03%
2021/01/08	22	124.41	10	123.50	123.50	12	6,696	0.18%
2021/01/07	8	129.69	16	129.16	128.50	-8	6,583	-0.12%
2021/01/06	29	133.24	26	132.67	131.00	3	6,497	0.05%
2021/01/05	10	134.65	8	134.44	134.50	2	6,302	0.03%
2021/01/04	5	134.60	15	134.40	138.00	-10	6,198	-0.16%
2020/12/31	6	127.50	2	128.00	129.00	4	5,903	0.07%
2020/12/30	1	125.00	0	0.00	125.00	1	5,794	0.02%
2020/12/29	1	124.50	0	0.00	125.00	1	5,794	0.02%
2020/12/28	2	124.50	7	124.71	126.50	-5	5,784	-0.09%
2020/12/25	2	124.50	3	124.33	123.00	-1	5,836	-0.02%
2020/12/24	6	124.83	3	125.50	124.00	3	5,879	0.05%
2020/12/23	14	126.39	2	126.00	125.50	12	5,929	0.20%
2020/12/22	5	124.00	6	124.92	122.00	-1	5,968	-0.02%
2020/12/21	3	121.67	2	121.75	122.50	1	6,068	0.02%
2020/12/18	3	124.83	3	125.50	124.50	0	6,208	0.00%
2020/12/17	6	124.50	6	126.17	124.50	0	6,294	0.00%
2020/12/16	2	125.50	4	124.75	125.50	-2	6,325	-0.03%
2020/12/15	13	122.31	12	121.67	120.00	1	6,328	0.02%
2020/12/14	1	119.50	11	122.73	123.00	-10	6,318	-0.16%
2020/12/11	5	122.60	0	0.00	121.50	5	6,331	0.08%
2020/12/10	21	127.07	1	128.00	128.50	20	6,286	0.32%
2020/12/09	9	128.89	22	128.86	128.00	-13	6,300	-0.21%
2020/12/08	2	127.25	6	128.00	127.50	-4	6,282	-0.06%
2020/12/07	31	127.63	299	132.20	126.50	-268	6,300	-4.25%	大賣/鉅額交易
2020/12/04	119	130.54	24	131.08	131.50	95	6,201	1.53%	大買/
2020/12/03	65	129.54	30	129.82	128.50	35	6,161	0.57%
2020/12/02	82	129.81	49	128.08	129.50	33	6,071	0.54%
2020/12/01	44	123.45	5	123.80	124.00	39	5,958	0.65%
2020/11/30	80	123.79	31	123.47	122.00	49	5,956	0.82%
2020/11/27	9	121.06	56	120.38	121.50	-47	5,926	-0.79%
2020/11/26	13	118.00	12	117.17	118.50	1	5,973	0.02%
2020/11/25	5	116.10	23	116.22	115.00	-18	5,985	-0.30%
2020/11/24	16	119.69	39	120.60	118.50	-23	5,963	-0.39%
2020/11/23	67	122.02	31	120.76	121.00	36	5,936	0.61%
2020/11/20	9	117.28	11	118.09	118.00	-2	5,872	-0.03%
2020/11/19	7	117.43	10	117.50	118.00	-3	5,907	-0.05%
2020/11/18	63	118.15	33	118.32	116.50	30	5,959	0.50%
2020/11/17	34	116.38	15	116.97	115.50	19	5,992	0.32%
2020/11/16	5	116.20	13	116.54	116.50	-8	6,150	-0.13%
2020/11/13	12	114.54	5	115.00	115.00	7	6,150	0.11%
2020/11/12	38	113.26	38	114.49	113.00	0	6,165	0.00%
2020/11/11	29	113.45	35	112.84	113.50	-6	6,200	-0.10%
2020/11/10	52	112.11	52	111.11	111.50	0	6,229	0.00%
2020/11/09	23	108.52	33	109.24	108.50	-10	6,155	-0.16%
2020/11/06	42	109.76	28	108.96	109.00	14	6,121	0.23%
2020/11/05	60	109.13	54	109.20	109.50	6	6,125	0.10%
2020/11/04	29	106.84	24	104.35	107.00	5	6,024	0.08%
2020/11/03	29	103.19	40	103.90	102.50	-11	6,051	-0.18%
2020/11/02	22	99.25	49	101.53	103.00	-27	6,219	-0.43%
2020/10/30	24	95.89	17	94.78	94.00	7	6,125	0.11%
2020/10/29	11	97.99	26	97.35	98.20	-15	6,200	-0.24%
2020/10/28	52	104.64	42	104.67	102.00	10	6,242	0.16%
2020/10/27	9	102.33	4	102.50	103.50	5	6,455	0.08%
2020/10/26	10	104.10	2	104.00	102.50	8	6,551	0.12%
2020/10/23	11	105.95	25	105.50	106.00	-14	6,653	-0.21%
2020/10/21	16	104.69	16	105.16	104.00	0	7,232	0.00%
2020/10/20	11	102.91	11	104.55	104.00	0	7,524	0.00%
2020/10/19	9	104.33	10	103.20	105.00	-1	7,543	-0.01%
2020/10/16	7	100.93	4	101.88	100.00	3	7,669	0.04%
2020/10/15	0	0.00	3	100.50	101.00	-3	7,813	-0.04%
2020/10/14	3	102.67	1	103.00	102.00	2	8,008	0.02%
2020/10/13	6	102.50	6	103.08	102.00	0	8,209	0.00%
2020/10/12	6	102.50	6	103.17	102.50	0	8,285	0.00%
2020/10/08	4	103.50	3	104.00	103.00	1	8,359	0.01%
2020/10/07	2	104.50	3	104.17	103.50	-1	8,523	-0.01%
2020/10/06	4	104.25	3	105.33	105.00	1	8,631	0.01%
2020/10/05	19	104.26	16	104.00	104.50	3	8,730	0.03%
2020/09/30	36	102.76	28	102.73	104.00	8	8,985	0.09%
2020/09/29	9	102.11	6	103.42	100.00	3	9,062	0.03%
2020/09/28	14	102.46	12	103.42	104.00	2	9,246	0.02%
2020/09/25	31	102.79	23	104.35	101.00	8	9,398	0.09%
2020/09/24	14	105.96	13	107.00	104.50	1	9,360	0.01%
2020/09/23	34	110.51	22	112.00	110.50	12	9,338	0.13%
2020/09/22	20	114.83	11	114.77	113.50	9	9,371	0.10%
2020/09/21	9	120.78	4	123.00	119.00	5	9,553	0.05%
2020/09/18	16	123.34	23	122.98	124.00	-7	9,579	-0.07%
2020/09/17	10	120.75	6	122.25	121.00	4	9,684	0.04%
2020/09/16	7	120.71	6	123.58	120.00	1	9,909	0.01%
2020/09/15	20	122.93	101	125.07	122.00	-81	10,093	-0.80%	大賣/
2020/09/14	111	123.50	20	122.25	123.50	91	10,728	0.85%	大買/
2020/09/11	5	118.60	5	119.50	119.50	0	11,096	0.00%
2020/09/10	13	120.31	52	121.86	119.00	-39	11,142	-0.35%
2020/09/09	4	117.00	6	117.67	119.50	-2	11,181	-0.02%
2020/09/08	16	119.91	21	120.29	118.00	-5	11,265	-0.04%
2020/09/07	49	121.22	119	123.31	119.50	-70	11,292	-0.62%	大賣/
2020/09/04	144	121.99	49	120.19	123.50	95	11,363	0.84%	大買/
2020/09/03	0	0.00	4	121.38	120.50	-4	11,330	-0.04%
2020/09/02	31	119.05	19	120.58	119.50	12	11,524	0.10%
2020/09/01	13	116.50	6	118.17	119.50	7	11,532	0.06%
2020/08/31	3	119.67	5	120.10	119.00	-2	11,530	-0.02%
2020/08/28	6	119.42	3	121.50	119.50	3	11,875	0.03%
2020/08/27	7	121.50	3	119.50	120.00	4	11,921	0.03%
2020/08/26	18	121.86	7	121.29	121.00	11	12,008	0.09%
2020/08/25	16	124.81	17	124.71	124.50	-1	12,059	-0.01%
2020/08/24	6	120.42	7	122.21	122.50	-1	12,159	-0.01%
2020/08/21	39	119.45	29	118.52	119.00	10	12,257	0.08%
2020/08/20	22	123.36	7	120.29	119.00	15	12,317	0.12%
2020/08/19	5	134.00	7	136.57	132.00	-2	12,401	-0.02%
2020/08/18	4	135.88	7	135.64	135.00	-3	12,520	-0.02%
2020/08/17	9	135.94	12	136.46	136.50	-3	12,700	-0.02%
2020/08/14	3	135.50	5	134.30	135.50	-2	12,986	-0.02%
2020/08/13	3	133.83	6	132.50	130.50	-3	13,286	-0.02%
2020/08/12	5	130.40	6	131.50	131.50	-1	13,554	-0.01%
2020/08/11	8	131.44	3	132.00	130.50	5	13,753	0.04%
2020/08/10	21	132.36	30	137.00	132.50	-9	14,005	-0.06%
2020/08/07	24	137.90	0	0.00	138.00	24	14,014	0.17%
2020/08/06	1	139.50	27	142.04	141.00	-26	14,069	-0.18%
2020/08/05	38	131.71	10	133.40	132.00	28	13,832	0.20%
2020/08/04	5	132.70	19	133.39	135.50	-14	13,875	-0.10%
2020/08/03	18	129.75	4	130.00	129.00	14	14,105	0.10%
2020/07/31	16	129.66	26	132.23	134.50	-10	14,435	-0.07%
2020/07/30	7	123.93	3	124.33	124.50	4	14,296	0.03%
2020/07/29	4	125.63	1	124.00	124.00	3	14,243	0.02%
2020/07/28	17	128.06	16	128.69	127.50	1	14,123	0.01%
2020/07/27	22	128.86	4	130.50	126.50	18	13,939	0.13%
2020/07/24	22	139.14	5	146.30	134.50	17	13,648	0.12%
2020/07/23	12	148.25	0	0.00	148.50	12	13,462	0.09%
2020/07/22	6	148.92	30	147.57	146.50	-24	13,540	-0.18%
2020/07/21	6	145.58	17	145.44	145.00	-11	13,434	-0.08%
2020/07/20	9	142.11	7	144.14	147.00	2	13,443	0.01%
2020/07/17	13	140.85	26	142.71	140.50	-13	13,369	-0.10%
2020/07/16	12	136.42	6	137.00	135.50	6	13,413	0.04%
2020/07/15	14	141.61	7	142.93	138.50	7	13,521	0.05%
2020/07/14	2	145.00	3	144.83	143.00	-1	13,658	-0.01%
2020/07/13	13	141.38	18	143.22	142.50	-5	13,714	-0.04%
2020/07/10	3	140.33	2	138.75	139.00	1	13,873	0.01%
2020/07/09	7	140.43	20	145.73	144.00	-13	14,044	-0.09%
2020/07/08	12	135.54	6.1	138.67	138.50	5.9	14,086	0.04%
2020/07/07	29	136.88	19	140.74	135.50	10	14,123	0.07%
2020/07/06	15	137.53	14	133.68	141.50	1	14,040	0.01%
2020/07/03	20	130.28	2	129.25	129.50	18	14,054	0.13%
2020/07/02	5	128.70	4	130.25	129.00	1	14,219	0.01%
2020/07/01	6	130.00	15	130.10	129.50	-9	14,228	-0.06%
2020/06/30	7	129.36	9	130.56	130.00	-2	14,122	-0.01%
2020/06/29	7	127.36	5	125.00	125.00	2	13,947	0.01%
2020/06/24	13	130.50	14.1	131.95	130.00	-1.1	13,953	-0.01%
2020/06/23	12	128.67	10	128.75	131.50	2	14,096	0.01%
2020/06/22	6	125.83	7	126.43	126.00	-1	14,008	-0.01%
2020/06/19	24	127.40	31	131.02	124.50	-7	13,904	-0.05%
2020/06/18	4	118.88	21	122.83	125.50	-17	13,283	-0.13%
2020/06/17	11	114.91	9	116.44	114.50	2	12,929	0.02%
2020/06/16	3	115.17	2	115.00	115.00	1	13,007	0.01%
2020/06/15	21	117.00	13	116.15	113.50	8	12,999	0.06%
2020/06/12	9	114.56	14	115.04	117.00	-5	12,974	-0.04%
2020/06/11	5	119.10	4	119.88	116.50	1	12,975	0.01%
2020/06/10	3	119.50	2	120.25	117.50	1	12,897	0.01%
2020/06/09	8	121.63	5	122.90	119.00	3	12,922	0.02%
2020/06/08	21	119.36	19	121.16	119.00	2	12,756	0.02%
2020/06/05	4	120.75	13	120.15	120.00	-9	12,754	-0.07%
2020/06/04	62.2	119.07	65	121.40	120.00	-2.8	12,691	-0.02%
2020/06/03	4	113.63	2	114.75	114.00	2	12,381	0.02%
2020/06/02	25	114.98	13	114.58	112.50	12	12,366	0.10%
2020/06/01	13	114.23	5	116.70	113.00	8	12,409	0.06%
2020/05/29	20	113.68	17	112.47	114.50	3	12,404	0.02%
2020/05/28	35	115.17	43	116.00	114.00	-8	12,423	-0.06%
2020/05/27	22	119.20	20	118.23	116.50	2	12,381	0.02%
2020/05/26	23	120.65	23	121.74	123.50	0	12,251	0.00%
2020/05/25	10	118.70	8.4	118.76	119.00	1.6	12,106	0.01%
2020/05/22	16	120.53	20	120.43	116.50	-4	11,952	-0.03%
2020/05/21	45	125.11	47	121.86	124.00	-2	11,722	-0.02%
2020/05/20	28	113.52	30	112.57	117.00	-2	11,378	-0.02%
2020/05/19	29	110.52	32	108.73	110.00	-3	11,042	-0.03%
2020/05/18	34	102.87	46	104.14	103.00	-12	10,809	-0.11%
2020/05/15	1	103.00	9	102.46	105.00	-8	10,827	-0.07%
2020/05/14	8.2	97.21	10	98.04	96.50	-1.8	10,511	-0.02%
2020/05/13	20	99.15	34	100.16	98.40	-14	10,449	-0.13%
2020/05/12	13	103.19	5	103.70	104.00	8	10,347	0.08%
2020/05/11	14.2	101.49	14	103.79	101.00	0.2	10,300	0.00%
2020/05/08	27	101.34	31	102.29	100.50	-4	10,162	-0.04%
2020/05/07	12	99.67	62	98.51	101.50	-50	9,789	-0.51%
2020/05/06	79	90.80	68	90.05	92.70	11	9,386	0.12%
2020/05/05	4	89.08	2	89.85	88.60	2	9,305	0.02%
2020/05/04	1	87.80	13	88.91	89.00	-12	9,311	-0.13%
2020/04/30	11	90.55	3	90.67	90.50	8	9,313	0.09%
2020/04/29	3	90.47	4	90.25	90.30	-1	9,302	-0.01%
2020/04/28	42	90.44	36	90.50	90.00	6	9,320	0.06%
2020/04/27	13	90.28	22	90.68	92.00	-9	9,225	-0.10%
2020/04/24	16	88.24	6	88.65	88.00	10	9,086	0.11%
2020/04/23	25	87.41	19	89.45	87.70	6	9,035	0.07%
2020/04/22	25	88.25	15	87.64	88.70	10	8,902	0.11%
2020/04/21	62	89.96	52	90.11	89.20	10	8,804	0.11%
2020/04/20	11	89.89	23	89.29	90.20	-12	8,661	-0.14%
2020/04/17	15	88.35	31	90.36	87.30	-16	8,547	-0.19%
2020/04/16	14	87.51	3	88.00	86.50	11	8,339	0.13%
2020/04/15	4	89.03	4	88.00	84.50	0	8,184	0.00%
2020/04/14	9	82.17	14	83.04	86.00	-5	7,972	-0.06%
2020/04/13	17	78.72	16	77.97	78.20	1	7,791	0.01%
2020/04/10	8	76.99	6	77.05	76.00	2	7,578	0.03%
2020/04/09	3	76.83	4	77.93	76.00	-1	7,619	-0.01%
2020/04/08	28	78.11	12	77.87	77.70	16	7,540	0.21%
2020/04/07	4	77.45	12	78.21	78.70	-8	7,374	-0.11%
2020/04/06	30	72.24	18	71.93	73.90	12	7,322	0.16%
2020/04/01	11	70.33	8	69.41	71.00	3	7,290	0.04%
2020/03/31	17	69.56	5	70.74	69.10	12	7,274	0.16%
2020/03/30	8	66.99	4	68.15	69.50	4	7,220	0.06%
2020/03/27	18	74.89	25	72.68	69.20	-7	7,209	-0.10%
2020/03/26	11	69.24	10	69.35	71.00	1	7,219	0.01%
2020/03/25	1	69.00	4	68.60	69.50	-3	7,200	-0.04%
2020/03/24	2	63.20	9	62.96	63.20	-7	7,195	-0.10%
2020/03/23	0	0.00	13	53.58	57.50	-13	7,182	-0.18%
2020/03/20	9	58.66	1	59.70	57.30	8	7,242	0.11%
2020/03/18	16	65.11	3	61.40	61.40	13	7,198	0.18%
2020/03/17	0	0.00	5	69.80	64.80	-5	7,168	-0.07%
2020/03/16	11	76.55	27	73.59	69.80	-16	7,172	-0.22%
2020/03/13	2	74.45	1	76.00	75.80	1	7,254	0.01%
2020/03/12	2	81.10	1	81.90	81.10	1	7,460	0.01%
2020/03/11	2	90.45	1	91.00	90.00	1	7,486	0.01%
2020/03/10	8	86.74	7	86.79	89.00	1	7,626	0.01%
2020/03/09	10	91.40	11	88.25	87.30	-1	7,609	-0.01%
2020/03/06	31	92.96	13	93.66	92.30	18	7,687	0.23%
2020/03/05	10	93.57	7	93.81	92.10	3	7,712	0.04%
2020/03/04	2	93.15	4	96.10	93.10	-2	7,659	-0.03%
2020/03/03	22	94.02	13	93.04	97.00	9	7,837	0.11%
2020/03/02	3	89.63	0	0.00	88.80	3	7,769	0.04%
2020/02/27	0	0.00	12	93.55	93.30	-12	7,822	-0.15%
2020/02/26	4	96.95	0	0.00	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	104.00	104.00	-1	8,910	-0.01%
2020/02/21	15	108.83	9	106.28	105.50	6	9,085	0.07%
2020/02/20	22	109.55	8	111.13	108.00	14	9,142	0.15%
2020/02/19	18	109.94	8	109.25	110.50	10	9,216	0.11%
2020/02/18	4	108.88	4	106.00	109.00	0	9,281	0.00%
2020/02/14	1	102.50	1	101.50	101.50	0	9,128	0.00%
2020/02/13	8	100.69	0	0.00	102.00	8	9,198	0.09%
2020/02/12	2	98.75	4	99.05	100.00	-2	9,111	-0.02%
2020/02/11	1	96.30	0	0.00	97.60	1	9,096	0.01%
2020/02/10	1	93.60	1	95.40	95.50	0	9,235	0.00%
2020/02/07	1	97.00	0	0.00	96.00	1	9,349	0.01%
2020/02/06	6	97.40	1	97.60	97.10	5	9,485	0.05%
2020/02/04	1	99.30	2	98.95	100.00	-1	9,683	-0.01%
2020/02/03	14	98.01	0	0.00	97.20	14	9,800	0.14%
2020/01/31	1	99.00	0	0.00	99.80	1	10,004	0.01%
2020/01/30	1	103.50	1	103.50	103.50	0	10,358	0.00%
2020/01/17	2	113.50	0	0.00	113.00	2	11,359	0.02%
2020/01/16	1	113.50	0	0.00	113.50	1	12,015	0.01%
2020/01/15	3	116.17	2	115.50	116.00	1	12,587	0.01%
2020/01/14	0	0.00	16	120.25	118.00	-16	12,688	-0.13%
2020/01/10	4	111.50	21	111.98	112.00	-17	12,586	-0.14%
2020/01/09	3	111.67	2	112.25	112.50	1	12,537	0.01%
2020/01/08	11	111.36	0	0.00	109.00	11	12,484	0.09%
2020/01/07	7	116.86	3	119.50	113.50	4	12,440	0.03%
2020/01/06	3	123.50	28	122.91	121.00	-25	12,421	-0.20%
2020/01/03	15	122.23	8	123.56	121.00	7	12,397	0.06%
2020/01/02	2	117.50	2.1	116.04	118.00	-0.1	12,227	0.00%
2019/12/31	3	115.17	3	116.17	117.00	0	12,227	0.00%
2019/12/30	27	115.96	7	115.57	115.50	20	12,238	0.16%
2019/12/27	0	0.00	3	111.00	111.50	-3	12,064	-0.02%
2019/12/26	5	108.70	0	0.00	108.50	5	12,027	0.04%
2019/12/25	4	107.50	4	107.75	108.00	0	12,041	0.00%
2019/12/24	7	108.00	8	109.38	109.00	-1	12,099	-0.01%
2019/12/23	21	105.29	8	107.13	107.50	13	12,070	0.11%
2019/12/20	4	116.00	3	114.67	113.00	1	11,808	0.01%
2019/12/19	3	114.67	3	114.67	117.50	0	11,763	0.00%
2019/12/18	3	115.00	6	114.83	112.50	-3	11,718	-0.03%
2019/12/17	1	114.50	40	114.73	117.50	-39	11,857	-0.33%
2019/12/16	29	113.55	2	113.50	113.50	27	11,872	0.23%
2019/12/13	0	0.00	6	111.00	111.00	-6	12,080	-0.05%
2019/12/12	7	109.64	0	0.00	108.50	7	12,109	0.06%
2019/12/11	0	0.00	3	110.50	111.00	-3	12,067	-0.02%
2019/12/10	5	111.40	11	110.91	112.50	-6	11,987	-0.05%
2019/12/09	15	110.87	12	113.50	108.00	3	11,842	0.03%
2019/12/06	1	112.00	7	114.71	116.00	-6	11,650	-0.05%
2019/12/05	12	113.54	2	114.25	113.00	10	11,643	0.09%
2019/12/04	7	111.43	7	110.50	112.00	0	11,571	0.00%
2019/12/03	17	112.21	17	112.74	110.50	0	11,796	0.00%
2019/12/02	8	111.63	2	110.25	109.00	6	11,729	0.05%
2019/11/29	3	112.17	3	112.17	111.00	0	11,693	0.00%
2019/11/28	7	115.21	18	115.50	112.00	-11	11,640	-0.09%
2019/11/27	27	113.33	7	113.86	113.00	20	11,496	0.17%
2019/11/26	11	112.55	21	112.86	114.50	-10	11,571	-0.09%
2019/11/25	15	111.90	17	112.76	112.50	-2	11,565	-0.02%
2019/11/22	4	103.63	10	108.80	110.00	-6	11,392	-0.05%
2019/11/21	8	100.00	26.5	100.82	103.50	-18.5	11,252	-0.16%
2019/11/20	6	94.90	0	0.00	94.30	6	11,440	0.05%
2019/11/19	12	96.81	6	96.48	97.70	6	11,547	0.05%
2019/11/18	14	94.52	18	96.86	97.20	-4	11,499	-0.03%
2019/11/15	7	93.96	4	95.38	93.40	3	11,470	0.03%
2019/11/14	2	93.80	2	93.00	96.00	0	11,598	0.00%
2019/11/13	6	93.80	3	94.13	94.50	3	11,591	0.03%
2019/11/12	14	93.94	9	93.48	93.00	5	11,834	0.04%
2019/11/11	3	93.20	0	0.00	93.10	3	12,086	0.02%
2019/11/08	0	0.00	1	95.00	94.80	-1	12,185	-0.01%
2019/11/07	0	0.00	2	98.60	94.00	-2	12,217	-0.02%
2019/11/06	4	97.80	13	98.85	98.50	-9	12,136	-0.07%
2019/11/05	13	97.42	0	0.00	97.50	13	12,079	0.11%
2019/11/04	4	100.50	2	101.00	101.50	2	11,944	0.02%
2019/11/01	7	99.14	6	99.58	99.10	1	11,866	0.01%
2019/10/30	2	98.25	28.5	98.51	100.50	-26.5	11,680	-0.23%
2019/10/29	12	97.58	10	99.58	97.00	2	11,515	0.02%
2019/10/28	22	95.20	4.1	95.69	96.10	17.9	11,397	0.16%
2019/10/25	11	94.47	17	93.58	96.80	-6	11,426	-0.05%
2019/10/24	0	0.00	18	86.38	89.10	-18	10,783	-0.17%
2019/10/23	0	0.00	11	81.10	81.00	-11	10,243	-0.11%
2019/10/22	34	76.15	14	76.00	76.80	20	9,768	0.20%
2019/10/21	1	74.50	2	74.70	74.70	-1	10,005	-0.01%
2019/10/18	8	74.25	8	74.43	73.80	0	10,075	0.00%
2019/10/16	1	74.20	0	0.00	73.50	1	10,220	0.01%
2019/10/15	3	74.23	3	73.43	73.50	0	10,406	0.00%
2019/10/14	1	73.60	3	74.20	74.00	-2	10,542	-0.02%
2019/10/09	6	72.48	7	72.44	72.10	-1	10,655	-0.01%
2019/10/08	10	72.25	6	72.58	72.00	4	10,693	0.04%
2019/10/07	5	73.74	6	73.90	73.80	-1	10,919	-0.01%
2019/10/04	7	73.99	2	73.30	73.30	5	11,180	0.04%
2019/10/03	2	74.50	5	74.66	74.70	-3	11,371	-0.03%
2019/10/02	1	74.60	0	0.00	75.20	1	11,752	0.01%
2019/10/01	1	75.30	2	74.95	75.30	-1	11,784	-0.01%
2019/09/27	11	73.79	3	73.90	73.50	8	11,768	0.07%
2019/09/26	3	76.50	7	76.67	75.80	-4	11,685	-0.03%
2019/09/25	3	76.73	2	77.90	77.10	1	11,670	0.01%
2019/09/24	4	78.23	1	80.30	77.30	3	11,763	0.03%
2019/09/23	2	78.55	2	79.20	79.30	0	11,736	0.00%
2019/09/20	10	79.51	6	79.42	78.20	4	11,931	0.03%
2019/09/19	4	78.75	3	78.57	78.90	1	11,853	0.01%
2019/09/18	6	78.20	32	78.31	78.00	-26	11,741	-0.22%
2019/09/17	7	76.54	14	76.42	76.40	-7	11,504	-0.06%
2019/09/16	3	74.53	1	75.10	74.60	2	11,458	0.02%
2019/09/12	1	75.50	2	75.30	75.00	-1	11,634	-0.01%
2019/09/11	2	74.80	2	75.00	74.60	0	11,843	0.00%
2019/09/10	3	75.47	1	75.10	74.30	2	11,880	0.02%
2019/09/09	6	75.87	1	75.30	75.30	5	11,967	0.04%
2019/09/06	32	76.28	4	74.88	74.70	28	11,904	0.24%
2019/09/05	9	77.26	8	77.36	77.00	1	11,765	0.01%
2019/09/04	2	75.55	1	75.20	75.30	1	11,511	0.01%
2019/09/03	2	75.35	1	74.60	74.60	1	11,496	0.01%
2019/09/02	11	74.31	12	75.05	75.30	-1	11,516	-0.01%
2019/08/30	10	76.59	11	75.72	74.40	-1	11,497	-0.01%
2019/08/29	8	77.35	7	75.20	75.60	1	11,357	0.01%
2019/08/28	3	79.53	9	77.31	77.50	-6	11,208	-0.05%
2019/08/27	13	82.48	26	82.44	80.60	-13	11,077	-0.12%
2019/08/26	25	81.89	15	82.35	80.60	10	10,906	0.09%
2019/08/23	19	84.41	13.9	85.53	86.50	5.1	10,601	0.05%
2019/08/22	38	80.02	37	78.75	78.70	1	10,158	0.01%
2019/08/21	1	76.80	1	76.40	76.40	0	9,990	0.00%
2019/08/20	2	77.10	1	77.50	76.00	1	10,071	0.01%
2019/08/19	5	75.26	5	76.16	76.40	0	10,024	0.00%
2019/08/16	3	74.30	4	74.20	73.50	-1	9,770	-0.01%
2019/08/15	7	76.14	11	75.02	74.00	-4	9,800	-0.04%
2019/08/14	12	75.24	9	76.52	78.50	3	9,599	0.03%
2019/08/13	3	72.40	37	71.99	71.40	-34	9,326	-0.36%
2019/08/12	38	74.19	3	74.57	75.30	35	9,348	0.37%
2019/08/08	4	73.23	0	0.00	73.00	4	9,393	0.04%
2019/08/07	1	75.00	0	0.00	72.30	1	9,437	0.01%
2019/08/06	1	71.40	1	72.60	74.70	0	9,503	0.00%
2019/08/05	4	75.00	2	73.70	73.60	2	9,496	0.02%
2019/08/01	2	77.70	2	78.05	78.30	0	9,504	0.00%
2019/07/31	1	75.90	8	76.91	77.10	-7	9,491	-0.07%
2019/07/30	11	77.70	8	77.36	77.00	3	9,502	0.03%
2019/07/29	0	0.00	8	79.11	79.70	-8	9,275	-0.09%
2019/07/26	0	0.00	1	75.60	74.70	-1	9,056	-0.01%
2019/07/25	5	73.76	2	73.90	73.50	3	9,211	0.03%
2019/07/24	6	72.00	4	71.75	72.30	2	9,140	0.02%
2019/07/23	31	75.34	24	75.93	71.40	7	9,094	0.08%
2019/07/19	6	72.42	7	71.41	72.50	-1	8,902	-0.01%
2019/07/18	2	71.10	2	71.05	70.40	0	8,974	0.00%
2019/07/17	5	70.56	1	71.70	70.90	4	9,181	0.04%
2019/07/16	4	71.80	8	72.44	73.00	-4	9,229	-0.04%
2019/07/15	2	71.15	10	71.61	72.00	-8	9,369	-0.09%
2019/07/12	8	70.26	3.7	70.83	69.70	4.3	9,476	0.04%
2019/07/11	5	70.98	3	72.00	72.30	2	9,513	0.02%
2019/07/10	4	69.95	7.1	70.04	70.00	-3.1	9,485	-0.03%
2019/07/09	3	67.70	13.2	66.98	67.30	-10.2	9,313	-0.11%
2019/07/08	7	63.81	10	65.01	64.60	-3	9,122	-0.03%
2019/07/05	1	59.00	4	59.78	60.30	-3	9,034	-0.03%
2019/07/04	2	58.90	3	59.67	59.00	-1	9,140	-0.01%
2019/07/03	2	58.45	1	59.70	58.80	1	9,129	0.01%
2019/07/02	1	59.20	1	58.80	59.20	0	9,223	0.00%
2019/07/01	2	59.45	1	59.80	59.70	1	9,365	0.01%
2019/06/28	1	58.30	0	0.00	58.30	1	9,345	0.01%
2019/06/27	3	57.97	3	58.20	58.00	0	9,301	0.00%
2019/06/26	0	0.00	6	56.77	57.20	-6	9,081	-0.07%
2019/06/25	3	55.43	0	0.00	54.90	3	8,951	0.03%
2019/06/24	0	0.00	2	55.25	56.30	-2	8,955	-0.02%
2019/06/21	6	56.48	3	56.90	55.70	3	8,942	0.03%
2019/06/20	0	0.00	26	54.52	56.80	-26	8,911	-0.29%
2019/06/19	1	51.50	12	51.70	53.80	-11	8,762	-0.13%
2019/06/18	8	49.41	13	49.71	49.30	-5	8,615	-0.06%
2019/06/17	21	49.91	24	49.52	49.65	-3	8,725	-0.03%
2019/06/14	5	52.10	1	51.80	51.60	4	8,769	0.05%
2019/06/13	1	53.20	1	53.70	53.10	0	8,808	0.00%
2019/06/12	1	52.90	0	0.00	53.40	1	8,970	0.01%
2019/06/11	3	53.83	1	54.30	53.60	2	9,015	0.02%
2019/06/10	2	53.10	8	53.45	53.90	-6	9,036	-0.07%
2019/06/06	4	52.13	14	52.22	52.30	-10	9,038	-0.11%
2019/06/05	2	52.05	2	52.95	51.80	0	9,100	0.00%
2019/06/04	9	52.91	0	0.00	51.70	9	9,118	0.10%
2019/06/03	5	52.54	5	51.76	52.90	0	9,219	0.00%
2019/05/31	2	53.20	2	53.10	52.80	0	9,367	0.00%
2019/05/30	44	53.12	43	51.99	53.40	1	9,524	0.01%
2019/05/29	18	52.54	1	52.80	51.60	17	9,880	0.17%
2019/05/28	25	54.96	25	54.68	54.70	0	9,896	0.00%
2019/05/27	24	54.48	37	54.84	54.50	-13	10,205	-0.13%
2019/05/24	2	57.25	1	58.20	56.90	1	10,194	0.01%
2019/05/23	3	57.10	1	57.50	57.30	2	10,341	0.02%
2019/05/22	36	59.19	13	58.56	57.30	23	10,728	0.21%
2019/05/21	2	57.00	1	57.10	59.00	1	10,746	0.01%
2019/05/20	23	56.49	18	56.17	56.10	5	10,807	0.05%
2019/05/17	5	58.92	5	59.46	57.80	0	10,813	0.00%
2019/05/15	8	58.16	2	58.45	59.00	6	10,961	0.05%
2019/05/14	12	57.23	15	57.23	57.60	-3	11,067	-0.03%
2019/05/13	1	55.30	0	0.00	55.30	1	11,229	0.01%
2019/05/10	5	57.62	3	57.90	57.20	2	11,531	0.02%
2019/05/09	2	58.55	0	0.00	58.10	2	11,897	0.02%
2019/05/07	0	0.00	1	59.80	60.30	-1	12,176	-0.01%
2019/05/06	6	59.02	0	0.00	58.40	6	12,489	0.05%
2019/05/03	6	60.87	6	60.87	61.70	0	13,191	0.00%
2019/05/02	4	60.88	7	61.06	61.00	-3	13,595	-0.02%
2019/04/30	12	58.70	12	58.13	58.30	0	14,103	0.00%
2019/04/29	12	57.39	12	57.83	57.60	0	14,579	0.00%
2019/04/26	3	57.17	2	57.40	57.30	1	14,566	0.01%
2019/04/25	6	59.15	5	59.64	59.10	1	14,486	0.01%
2019/04/24	4	58.38	3	58.20	58.20	1	14,376	0.01%
2019/04/23	4	60.25	2	60.40	60.50	2	14,191	0.01%
2019/04/22	6	61.88	11	61.91	63.20	-5	13,925	-0.04%
2019/04/19	26	59.87	16	60.03	60.70	10	13,710	0.07%
2019/04/18	3	57.47	3	58.40	58.20	0	13,489	0.00%
2019/04/17	3	56.53	5	57.20	56.10	-2	13,274	-0.02%
2019/04/16	4	56.33	20	56.55	57.20	-16	13,224	-0.12%
2019/04/15	2	55.30	1	53.40	55.90	1	13,015	0.01%
2019/04/12	6	52.12	1	53.20	52.40	5	12,947	0.04%
2019/04/11	12	53.75	10.7	55.40	52.30	1.3	12,954	0.01%
2019/04/10	11	52.83	10	53.17	53.70	1	12,825	0.01%
2019/04/09	2	51.60	0	0.00	51.50	2	12,732	0.02%
2019/04/08	1	51.60	3	52.20	52.00	-2	12,803	-0.02%
2019/04/03	4	52.18	15	52.77	51.60	-11	12,808	-0.09%
2019/04/02	0	0.00	9	51.12	51.60	-9	12,697	-0.07%
2019/04/01	0	0.00	2	50.05	50.30	-2	12,639	-0.02%
2019/03/29	1	49.60	4	49.90	49.95	-3	12,660	-0.02%
2019/03/28	4	49.29	0	0.00	49.15	4	13,128	0.03%
2019/03/27	2	50.10	3	50.73	49.80	-1	13,191	-0.01%
2019/03/26	4	50.20	2	50.95	50.10	2	13,266	0.02%
2019/03/25	10	49.98	3	51.07	49.95	7	13,319	0.05%
2019/03/22	7	51.39	2	52.00	51.60	5	13,402	0.04%
2019/03/21	4	51.78	0	0.00	52.40	4	13,469	0.03%
2019/03/20	0	0.00	8	51.73	52.20	-8	13,595	-0.06%
2019/03/19	3.4	51.03	8	51.26	49.95	-4.6	13,462	-0.03%
2019/03/18	0	0.00	3	49.35	49.80	-3	13,260	-0.02%
2019/03/15	6	48.56	3	48.60	49.00	3	13,210	0.02%
2019/03/14	2	49.88	2	51.15	49.70	0	13,078	0.00%
2019/03/13	1	49.30	3	49.98	50.30	-2	13,182	-0.02%
2019/03/12	2	49.83	1	50.30	49.55	1	13,176	0.01%
2019/03/11	5	50.10	2	49.35	49.35	3	13,420	0.02%
2019/03/07	4	50.78	3	50.73	50.50	1	13,434	0.01%
2019/03/06	10	52.63	2	53.05	51.50	8	13,415	0.06%
2019/03/05	2	54.45	15	53.94	54.20	-13	13,257	-0.10%
2019/03/04	4	53.18	8	53.55	55.50	-4	13,312	-0.03%
2019/02/27	8	50.73	8	51.20	51.40	0	12,885	0.00%
2019/02/26	22	51.13	15	51.25	51.40	7	12,737	0.05%
2019/02/25	3	49.28	2	49.28	49.60	1	12,345	0.01%
2019/02/22	13	48.95	4	48.90	48.60	9	12,298	0.07%
2019/02/21	5	50.56	19.1	50.92	50.60	-14.1	12,262	-0.12%
2019/02/20	4	48.56	6	48.78	49.00	-2	12,080	-0.02%
2019/02/19	6	49.56	6	49.94	49.20	0	12,027	0.00%
2019/02/18	7	48.71	11	48.74	48.65	-4	11,934	-0.03%
2019/02/15	6	49.39	6	49.75	48.90	0	11,918	0.00%
2019/02/14	12	49.61	9	50.86	49.05	3	11,862	0.03%
2019/02/13	7	49.66	7	50.08	49.80	0	11,648	0.00%
2019/02/12	12.5	50.10	16	50.10	49.70	-3.5	11,521	-0.03%
2019/02/11	11	50.20	23.1	49.13	50.60	-12.1	11,339	-0.11%
2019/01/30	10	45.95	1	46.40	46.00	9	11,067	0.08%
2019/01/29	2	43.50	2	42.55	43.05	0	10,767	0.00%
2019/01/28	2	44.13	1	44.00	43.70	1	10,638	0.01%
2019/01/25	3	44.15	3	44.05	43.30	0	10,669	0.00%
2019/01/24	30	46.07	27	46.08	44.30	3	10,534	0.03%
2019/01/23	8.1	42.69	18	43.20	44.65	-9.9	9,951	-0.10%
2019/01/22	20	41.79	36	41.77	42.35	-16	9,846	-0.16%
2019/01/21	4	39.89	7	40.30	41.35	-3	9,429	-0.03%
2019/01/18	1	37.50	0.9	37.40	37.60	0.1	9,279	0.00%
2019/01/17	8	36.64	3	36.53	36.50	5	9,559	0.05%
2019/01/16	2	37.43	3	37.47	37.10	-1	9,849	-0.01%
2019/01/15	2	36.95	1	36.90	36.90	1	10,197	0.01%
2019/01/14	0	0.00	1	36.75	36.95	-1	10,678	-0.01%
2019/01/11	2	36.35	2	36.83	36.60	0	10,779	0.00%
2019/01/10	13	36.46	3	36.62	36.45	10	10,893	0.09%
2019/01/09	3	37.83	1	37.10	37.00	2	11,005	0.02%
2019/01/08	3	38.25	32	37.72	37.95	-29	11,048	-0.26%
2019/01/07	32	38.96	10	38.79	39.00	22	11,267	0.20%
2019/01/04	4	37.61	2	37.50	37.50	2	11,269	0.02%
2019/01/03	2	38.68	6	38.66	38.60	-4	11,357	-0.04%
2019/01/02	18	39.46	14	39.02	38.00	4	11,452	0.03%
2018/12/28	5	38.58	7	38.84	38.90	-2	11,477	-0.02%
2018/12/27	5	38.52	7	38.72	38.40	-2	11,562	-0.02%
2018/12/26	10	38.32	5.1	38.50	37.35	4.9	11,528	0.04%
2018/12/25	5	37.68	7	38.08	38.75	-2	11,555	-0.02%
2018/12/24	6	37.76	9	37.99	38.60	-3	11,840	-0.03%
2018/12/22	1	37.00	1	36.70	37.00	0	11,913	0.00%
2018/12/21	28	38.90	26	38.68	37.60	2	12,033	0.02%
2018/12/20	5	37.76	12	37.72	37.90	-7	11,750	-0.06%
2018/12/19	3	36.72	17	37.22	38.00	-14	12,407	-0.11%
2018/12/18	15	36.25	3	36.62	36.10	12	12,602	0.10%
2018/12/17	14	38.37	8	38.51	37.30	6	12,754	0.05%
2018/12/14	2	36.80	1	37.10	38.00	1	12,727	0.01%
2018/12/13	4	36.88	17	37.95	37.15	-13	12,739	-0.10%
2018/12/12	2	36.20	3	36.05	36.10	-1	12,723	-0.01%
2018/12/11	1	35.55	2	36.20	35.70	-1	13,076	-0.01%
2018/12/10	3	35.00	2	35.20	35.00	1	13,446	0.01%
2018/12/07	18	34.94	6	34.94	35.05	12	13,978	0.09%
2018/12/06	3	35.47	0	0.00	34.05	3	14,042	0.02%
2018/12/05	5	37.60	0	0.00	37.50	5	14,081	0.04%
2018/12/04	7	38.61	9	38.79	38.50	-2	14,113	-0.01%
2018/12/03	9	37.87	5	37.73	38.00	4	13,929	0.03%
2018/11/30	4	36.51	1	36.40	36.30	3	13,977	0.02%
2018/11/29	7	37.14	5	37.00	36.25	2	14,135	0.01%
2018/11/28	3	36.40	2	36.83	36.60	1	14,249	0.01%
2018/11/27	5	37.55	3	37.53	36.55	2	14,571	0.01%
2018/11/26	1	36.10	2	36.55	36.55	-1	14,798	-0.01%
2018/11/23	7	36.05	7	35.92	35.70	0	14,888	0.00%
2018/11/22	17	36.61	17	36.11	35.95	0	14,912	0.00%
2018/11/21	17	36.00	17	36.49	36.45	0	14,938	0.00%
2018/11/20	3	36.92	1	37.15	36.50	2	14,941	0.01%
2018/11/19	0	0.00	20	37.15	37.80	-20	14,780	-0.14%
2018/11/16	5	34.81	3	34.83	34.80	2	14,501	0.01%
2018/11/15	3	33.82	4	33.88	34.30	-1	14,406	-0.01%
2018/11/14	5	34.13	3	34.30	34.00	2	14,326	0.01%
2018/11/13	0	0.00	3	33.03	35.05	-3	14,212	-0.02%
2018/11/12	3	33.95	2.5	33.94	34.10	0.5	14,102	0.00%
2018/11/09	1.5	35.37	2	34.25	35.50	-0.5	14,002	0.00%
2018/11/08	4	36.60	6	37.50	34.80	-2	13,889	-0.01%
2018/11/07	7	36.44	3	35.98	36.65	4	13,747	0.03%
2018/11/06	6	35.65	5	36.01	35.05	1	13,662	0.01%
2018/11/05	1	36.60	0	0.00	36.60	1	13,506	0.01%
2018/11/02	1	36.35	1	36.70	36.30	0	13,376	0.00%
2018/11/01	5	35.54	4	35.33	36.30	1	13,143	0.01%
2018/10/31	3	32.50	6	32.97	33.75	-3	12,878	-0.02%
2018/10/30	10	30.05	10	29.89	30.70	0	12,651	0.00%
2018/10/29	6	32.80	4	33.09	31.35	2	12,228	0.02%
2018/10/26	14	33.66	19	33.82	33.20	-5	11,840	-0.04%
2018/10/25	19	36.52	10	35.99	35.50	9	11,427	0.08%
2018/10/24	11	39.15	55	39.03	39.40	-44	11,058	-0.40%
2018/10/23	48	37.84	46	38.00	38.00	2	10,736	0.02%
2018/10/22	52	38.68	10.7	37.85	37.75	41.3	10,320	0.40%
2018/10/19	15	35.60	10	35.10	35.50	5	9,808	0.05%
2018/10/18	11	36.02	8	36.45	36.40	3	9,661	0.03%
2018/10/17	12	35.56	10	35.75	35.55	2	9,509	0.02%
2018/10/16	0	0.00	7.5	34.46	34.90	-7.5	9,299	-0.08%
2018/10/15	13	34.11	26	35.31	33.75	-13	9,145	-0.14%
2018/10/12	2	34.30	0	0.00	34.65	2	8,841	0.02%
2018/10/11	7	32.08	15	31.55	31.50	-8	8,767	-0.09%
2018/10/09	20	34.79	0	0.00	34.00	20	8,557	0.23%
2018/10/08	1	35.10	1	35.15	33.85	0	8,362	0.00%
2018/10/05	0	0.00	147	36.25	37.10	-147	8,143	-1.81%	大賣/鉅額交易
2018/10/04	105	37.32	11	36.92	37.05	94	7,948	1.18%	大買/
2018/10/03	5	36.80	6	37.13	37.00	-1	7,846	-0.01%
2018/10/02	47	38.93	2	38.73	37.75	45	7,676	0.59%
2018/10/01	3	39.28	3	39.05	39.00	0	7,309	0.00%
2018/09/28	3	40.00	3	39.40	39.95	0	7,163	0.00%
2018/09/27	16	40.32	5	39.85	39.55	11	6,973	0.16%
2018/09/26	78	40.95	74	38.93	39.90	4	6,725	0.06%
2018/09/25	5	37.54	25	37.67	39.20	-20	5,973	-0.33%
2018/09/21	2	35.65	8	35.16	35.65	-6	5,648	-0.11%
2018/09/20	2	34.58	8	34.10	34.00	-6	5,402	-0.11%
2018/09/19	3	34.07	1	34.50	33.95	2	5,267	0.04%
2018/09/18	6	33.53	10	33.45	33.45	-4	5,121	-0.08%
2018/09/17	5	36.20	2	36.25	34.80	3	4,920	0.06%
2018/09/14	4	35.89	3	35.38	36.50	1	4,534	0.02%
2018/09/13	17	35.46	27	35.86	33.60	-10	4,113	-0.24%
2018/09/11	4	34.55	1	35.80	34.40	3	3,414	0.09%
2018/09/10	0	0.00	6.8	33.85	34.45	-6.8	3,180	-0.21%
2018/09/07	3	34.15	16	35.05	33.95	-13	3,074	-0.42%
2018/09/06	17	34.66	24	34.52	35.25	-7	2,918	-0.24%
2018/09/05	16	34.71	1	34.55	34.35	15	2,726	0.55%
2018/09/04	15	33.98	10.1	34.31	34.30	5	2,514	0.20%
2018/09/03	13	33.74	21	33.80	34.60	-8	2,271	-0.35%
2018/08/31	20	32.61	9	32.49	33.00	11	1,890	0.58%
2018/08/30	3	29.60	14	30.15	30.75	-11	1,418	-0.78%
2018/08/29	4	28.29	3	28.38	29.00	1	1,292	0.08%
2018/08/27	0	0.00	1	27.55	27.75	-1	1,314	-0.08%
2018/08/14	1	25.30	0	0.00	25.10	1	1,331	0.08%
2018/08/08	0	0.00	1	27.25	27.25	-1	1,380	-0.07%
2018/08/07	10	26.85	0	0.00	26.75	10	1,367	0.73%
2018/08/06	1	26.15	0	0.00	26.40	1	1,317	0.08%
2018/07/11	0	0.00	6	26.05	26.00	-6	1,227	-0.49%
2018/07/03	0	0.00	1	26.55	26.55	-1	1,240	-0.08%
2018/07/02	0	0.00	1	27.25	27.25	-1	1,230	-0.08%
2018/06/07	6	27.49	0	0.00	27.50	6	1,053	0.57%
2018/06/06	5	28.00	6	27.93	27.95	-1	1,009	-0.10%
2018/06/05	7	27.84	7	28.09	27.95	0	979	0.00%
2018/06/01	1	26.00	0	0.00	26.45	1	779	0.13%
2018/05/31	0	0.00	1	25.85	25.45	-1	758	-0.13%
2018/05/30	1	25.55	0	0.00	25.50	1	653	0.15%
2018/04/30	0	0.00	2	25.35	25.50	-2	658	-0.30%
2018/04/27	2	25.35	0	0.00	25.35	2	682	0.29%
2018/04/24	1	25.45	1	25.85	25.65	0	731	0.00%
2018/04/03	0	0.00	1	27.25	27.50	-1	1,012	-0.10%
2018/04/02	1	27.55	0	0.00	27.40	1	1,061	0.09%
2018/03/02	0	0.00	2	29.38	29.20	-2	2,455	-0.08%
2018/02/26	2	30.10	0.2	30.35	30.30	1.8	2,485	0.07%
2018/02/23	0	0.00	5	29.53	29.75	-5	2,470	-0.20%
2018/02/07	0	0.00	3	28.80	28.55	-3	2,640	-0.11%
2018/02/06	10	27.90	3	28.05	27.55	7	2,646	0.26%
2018/01/30	1	30.70	0	0.00	30.70	1	2,785	0.04%
2018/01/26	2	31.15	0	0.00	30.85	2	2,804	0.07%
2018/01/25	2	31.55	6.2	31.79	31.45	-4.2	2,824	-0.15%
2018/01/23	6	30.85	0	0.00	31.05	6	2,883	0.21%
2018/01/19	1	32.10	3	32.17	32.05	-2	2,905	-0.07%
2018/01/17	3	33.15	0	0.00	32.65	3	2,898	0.10%
2018/01/16	1	33.30	1	33.30	33.75	0	2,864	0.00%
2018/01/15	0	0.00	2	32.15	32.10	-2	2,844	-0.07%
2018/01/12	0	0.00	1	32.15	32.05	-1	2,862	-0.03%
2018/01/11	0	0.00	1	31.90	32.10	-1	2,848	-0.04%
2018/01/09	0	0.00	1	32.40	32.35	-1	2,833	-0.04%
2018/01/08	8	32.65	14	32.65	32.00	-6	2,809	-0.21%
2018/01/05	4	34.26	5	34.34	34.40	-1	2,745	-0.04%
2018/01/04	1	34.40	0	0.00	34.50	1	2,728	0.04%
2018/01/03	0	0.00	1	34.85	34.35	-1	2,710	-0.04%
2018/01/02	1	35.20	0	0.00	34.40	1	2,685	0.04%