台表科 (6278)-安泰券商分點個股進出

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
123.5
漲跌
▼1.0
漲幅
-0.80%
成交量
2,773張
產業
上市光電類股
881人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/19	0	0.00	1	121.50	123.00	-1	3,838	-0.03%
2024/06/18	0	0.00	1	122.00	122.50	-1	3,883	-0.03%
2024/06/17	0	0.00	3	121.00	122.00	-3	4,000	-0.07%
2024/06/11	0	0.00	1	114.50	114.50	-1	4,228	-0.02%
2024/06/05	0	0.00	1	115.50	115.00	-1	4,375	-0.02%
2024/06/03	3	115.50	0	0.00	114.50	3	4,372	0.07%
2024/05/29	0	0.00	1	120.00	118.50	-1	4,197	-0.02%
2024/05/28	0	0.00	2	118.75	119.00	-2	4,169	-0.05%
2024/05/23	1	115.00	0	0.00	114.50	1	4,065	0.02%
2024/05/22	0	0.00	1	117.00	116.00	-1	4,001	-0.02%
2024/05/21	2	117.00	0	0.00	116.50	2	3,963	0.05%
2024/05/16	0	0.00	1	119.00	119.50	-1	3,776	-0.03%
2024/05/15	1	118.00	0	0.00	118.50	1	3,718	0.03%
2024/05/13	2	116.75	0	0.00	116.50	2	3,672	0.05%
2024/05/08	0	0.00	0.1	121.50	121.00	-0.1	3,551	0.00%
2024/05/07	1	120.50	0	0.00	119.00	1	3,480	0.03%
2024/05/06	1	117.00	0	0.00	118.00	1	3,412	0.03%
2024/05/03	0	0.00	5	118.60	118.50	-5	3,367	-0.15%
2024/05/02	4.1	121.86	3	120.50	122.00	1.1	3,254	0.03%
2024/04/30	2	119.00	15	119.20	119.50	-13	3,104	-0.42%
2024/04/26	2	113.50	0	0.00	111.00	2	2,820	0.07%
2024/04/25	0	0.00	2	112.50	111.50	-2	2,764	-0.07%
2024/04/24	0	0.00	1	110.00	113.50	-1	2,709	-0.04%
2024/04/17	0	0.00	1	108.50	107.50	-1	2,494	-0.04%
2024/04/16	1	107.50	5	106.60	105.50	-4	2,467	-0.16%
2024/04/12	0	0.00	1	110.50	110.50	-1	2,377	-0.04%
2024/04/10	3	109.00	0	0.00	109.00	3	2,292	0.13%
2024/04/08	0.2	108.00	0	0.00	110.50	0.2	2,251	0.01%
2024/04/03	1.2	110.67	0	0.00	110.00	1.2	2,220	0.05%
2024/04/02	0	0.00	4	110.00	110.50	-4	2,205	-0.18%
2024/04/01	4.2	108.98	2	109.00	108.50	2.2	2,182	0.10%
2024/03/29	3	109.17	1	109.50	108.50	2	2,163	0.09%
2024/03/26	0	0.00	1	104.00	103.00	-1	2,066	-0.05%
2024/03/25	2	104.00	0	0.00	104.00	2	2,086	0.10%
2024/03/22	1	104.50	1	104.50	104.50	0	2,105	0.00%
2024/03/21	2.2	108.18	0	0.00	107.00	2.2	2,070	0.11%
2024/03/20	11	108.41	1	109.00	106.00	10	2,010	0.50%
2024/03/15	1	109.00	0	0.00	108.00	1	1,673	0.06%
2024/03/14	0.2	107.50	1.1	107.73	110.00	-0.9	1,627	-0.06%
2024/03/13	1	106.50	10	105.85	107.50	-9	1,533	-0.59%
2024/03/12	1	101.50	0	0.00	103.00	1	1,411	0.07%
2024/03/11	0	0.00	6	101.40	102.00	-6	1,453	-0.41%
2024/03/08	4	97.20	1	96.60	98.10	3	1,388	0.22%
2024/03/07	1	99.00	0	0.00	96.50	1	1,426	0.07%
2024/03/05	0	0.00	2	98.00	98.00	-2	1,486	-0.13%
2024/03/04	0	0.00	1	95.70	97.30	-1	1,528	-0.07%
2024/03/01	3.1	96.75	0	0.00	95.20	3.1	1,559	0.20%
2024/02/29	0	0.00	2	97.55	98.20	-2	1,563	-0.13%
2024/02/22	0	0.00	3	96.70	96.60	-3	1,614	-0.19%
2024/02/21	0.2	95.20	0	0.00	95.30	0.2	1,612	0.01%
2024/02/20	1	95.70	0	0.00	95.10	1	1,615	0.06%
2024/02/19	0	0.00	1	96.00	96.00	-1	1,615	-0.06%
2024/02/16	0	0.00	2	94.30	94.50	-2	1,613	-0.12%
2024/02/15	0	0.00	1	94.10	94.40	-1	1,618	-0.06%
2024/01/31	0.1	93.00	0	0.00	92.70	0.1	1,656	0.01%
2024/01/29	0.1	93.20	2	93.70	93.70	-1.9	1,677	-0.11%
2024/01/26	2.2	93.68	0	0.00	93.10	2.2	1,682	0.13%
2024/01/24	0.4	92.23	1	92.00	92.10	-0.6	1,688	-0.04%
2024/01/23	1	91.70	0	0.00	92.10	1	1,732	0.06%
2024/01/18	3	90.37	0	0.00	90.30	3	1,744	0.17%
2024/01/17	0	0.00	15	92.50	91.60	-15	1,717	-0.87%
2024/01/10	1.2	92.50	3	92.47	92.80	-1.8	1,726	-0.10%
2024/01/02	1	94.71	0	0.00	95.90	1	1,714	0.06%
2023/12/26	0	0.00	1	92.90	93.60	-1	1,672	-0.06%
2023/12/25	0	0.00	1	93.20	93.10	-1	1,658	-0.06%
2023/12/19	2	92.00	0	0.00	93.00	2	1,551	0.13%
2023/12/18	1	93.00	0	0.00	93.10	1	1,513	0.07%
2023/12/13	3	94.23	0	0.00	93.30	3	1,499	0.20%
2023/12/12	2	95.50	0	0.00	95.30	2	1,500	0.13%
2023/12/11	0	0.00	1	96.50	96.40	-1	1,505	-0.07%
2023/12/08	0	0.00	3	97.00	97.10	-3	1,508	-0.20%
2023/12/07	0	0.00	2	95.70	95.50	-2	1,494	-0.13%
2023/12/06	3	94.70	2	94.75	94.80	1	1,472	0.07%
2023/12/04	1	98.10	4	98.50	98.50	-3	1,406	-0.21%
2023/12/01	3	97.30	2	97.35	97.00	1	1,353	0.07%
2023/11/30	0	0.00	5	97.56	97.30	-5	1,343	-0.37%
2023/11/29	2	95.50	4	96.50	96.00	-2	1,255	-0.16%
2023/11/28	1	94.70	0	0.00	95.10	1	1,197	0.08%
2023/11/27	1.5	93.47	2	93.75	92.80	-0.5	1,157	-0.04%
2023/11/24	4.1	94.40	0	0.00	94.40	4.1	1,130	0.36%
2023/11/21	1	92.70	0	0.00	92.40	1	1,051	0.10%
2023/11/13	0	0.00	2	93.00	92.20	-2	984	-0.20%
2023/11/09	1	90.80	0	0.00	90.80	1	969	0.10%
2023/11/03	0.2	92.80	3	92.40	92.40	-2.8	960	-0.29%
2023/11/02	0.4	93.50	0	0.00	93.00	0.4	983	0.04%
2023/11/01	1	94.10	0	0.00	93.90	1	977	0.10%
2023/10/31	4	92.18	5	93.50	91.40	-1	960	-0.10%
2023/10/30	4	91.63	11	91.60	91.70	-7	915	-0.76%
2023/10/26	1	88.60	0	0.00	88.70	1	914	0.11%
2023/10/24	0	0.00	1	89.70	89.70	-1	932	-0.11%
2023/10/20	1	87.70	0	0.00	88.30	1	978	0.10%
2023/10/17	11	90.37	0	0.00	89.90	11	1,296	0.85%
2023/10/16	1	90.40	1	91.00	90.50	0	1,308	0.00%
2023/10/05	1	91.30	0	0.00	91.10	1	1,469	0.07%
2023/10/02	0	0.00	1	91.70	92.00	-1	1,533	-0.07%
2023/09/27	1	90.60	0	0.00	91.00	1	1,549	0.06%
2023/09/22	1	91.60	0	0.00	91.70	1	1,561	0.06%
2023/09/21	1	92.30	0	0.00	92.50	1	1,557	0.06%
2023/09/20	1	93.50	0	0.00	93.20	1	1,552	0.06%
2023/09/18	1	96.10	1	95.50	95.60	0	1,535	0.00%
2023/09/15	0	0.00	3	95.97	95.60	-3	1,533	-0.20%
2023/09/13	1	93.60	0	0.00	93.30	1	1,553	0.06%
2023/09/08	0	0.00	1	94.60	93.70	-1	1,608	-0.06%
2023/09/05	0	0.00	1	92.40	92.10	-1	1,617	-0.06%
2023/09/01	1	91.00	0	0.00	90.90	1	1,620	0.06%
2023/08/31	2	90.60	1	91.70	91.70	1	1,621	0.06%
2023/08/25	0	0.00	1	90.60	90.50	-1	1,671	-0.06%
2023/08/24	3	89.50	0	0.00	89.60	3	1,680	0.18%
2023/08/18	0	0.00	4	89.95	89.50	-4	1,710	-0.23%
2023/08/15	0	0.00	1	89.90	90.20	-1	1,705	-0.06%
2023/08/14	2	87.30	0	0.00	86.80	2	1,693	0.12%
2023/08/07	0	0.00	2	91.60	92.50	-2	1,645	-0.12%
2023/08/01	5	91.96	2	91.60	91.00	3	1,640	0.18%
2023/07/28	0	0.00	2	90.10	90.50	-2	1,634	-0.12%
2023/07/27	0	0.00	1	89.80	90.20	-1	1,644	-0.06%
2023/07/26	1	89.60	0	0.00	89.00	1	1,633	0.06%
2023/07/25	4	88.95	0	0.00	88.40	4	1,627	0.25%
2023/07/24	2	89.75	0	0.00	89.10	2	1,601	0.12%
2023/07/21	3	93.43	7	95.56	92.80	-4	1,561	-0.26%
2023/07/20	1	94.00	5	93.56	96.40	-4	1,385	-0.29%
2023/07/19	2	90.00	0	0.00	87.70	2	1,267	0.16%
2023/07/17	3	87.77	3	87.80	88.20	0	1,256	0.00%
2023/07/14	3	89.80	0	0.00	89.50	3	1,264	0.24%
2023/07/12	5	99.52	0	0.00	99.50	5	1,216	0.41%
2023/07/11	1	99.50	0	0.00	99.50	1	1,192	0.08%
2023/07/10	2	98.90	0	0.00	98.80	2	1,203	0.17%
2023/07/06	1	102.00	0	0.00	100.50	1	1,242	0.08%
2023/06/15	1	100.50	2	99.20	98.90	-1	1,468	-0.07%
2023/06/14	4	98.73	0	0.00	98.90	4	1,452	0.28%
2023/06/13	0.3	101.00	0	0.00	100.50	0.3	1,450	0.02%
2023/06/12	0	0.00	2	100.80	102.00	-2	1,449	-0.14%
2023/06/05	3	99.57	0	0.00	99.70	3	1,570	0.19%
2023/06/01	0	0.00	1	98.60	99.10	-1	1,615	-0.06%
2023/05/30	2	100.50	0	0.00	101.50	2	1,602	0.12%
2023/05/24	0	0.00	2	100.15	100.00	-2	1,718	-0.12%
2023/05/22	1	98.40	0	0.00	98.40	1	1,807	0.06%
2023/05/19	0	0.00	1	97.70	97.90	-1	1,847	-0.05%
2023/05/08	0.3	97.40	0	0.00	97.40	0.3	2,127	0.01%
2023/05/05	1	97.40	0	0.00	97.60	1	2,168	0.05%
2023/05/04	0	0.00	12	96.31	96.40	-12	2,237	-0.54%
2023/05/03	2	96.45	0	0.00	96.40	2	2,278	0.09%
2023/04/25	1	96.60	1	97.30	97.00	0	2,318	0.00%
2023/04/24	0	0.00	1	98.40	98.50	-1	2,309	-0.04%
2023/04/21	1	98.20	0	0.00	98.10	1	2,310	0.04%
2023/04/20	1	101.00	0	0.00	100.00	1	2,300	0.04%
2023/04/19	2	98.95	1	99.60	98.80	1	2,293	0.04%
2023/04/17	1	104.00	0	0.00	104.50	1	2,257	0.04%
2023/04/14	0	0.00	1	103.00	102.50	-1	2,240	-0.04%
2023/04/10	1	97.70	1	97.20	98.00	0	2,132	0.00%
2023/04/07	0	0.00	1	97.30	97.30	-1	2,112	-0.05%
2023/04/06	0	0.00	5	99.58	100.00	-5	2,048	-0.24%
2023/03/31	2	98.10	3	97.47	97.20	-1	1,997	-0.05%
2023/03/30	0	0.00	4	96.60	96.70	-4	1,952	-0.20%
2023/03/29	1	95.50	0	0.00	95.50	1	1,937	0.05%
2023/03/23	0	0.00	1	94.30	94.10	-1	1,876	-0.05%
2023/03/20	1	92.70	0	0.00	92.50	1	1,862	0.05%
2023/03/17	0.1	91.10	0	0.00	91.20	0.1	1,882	0.01%
2023/03/16	1	91.10	3	91.00	91.10	-2	1,873	-0.11%
2023/03/15	1	93.70	1	93.30	93.10	0	1,863	0.00%
2023/03/14	2	92.65	11	93.29	92.70	-9	1,855	-0.49%
2023/03/13	0	0.00	4	92.45	92.70	-4	1,844	-0.22%
2023/03/10	3	92.20	0	0.00	91.80	3	1,813	0.17%
2023/03/09	0	0.00	10	93.10	91.80	-10	1,810	-0.55%
2023/03/08	0	0.00	1	92.00	92.00	-1	1,796	-0.06%
2023/03/07	10	90.70	0	0.00	90.70	10	1,776	0.56%
2023/03/03	0	0.00	1	89.90	89.90	-1	1,733	-0.06%
2023/03/01	0	0.00	8	89.50	88.70	-8	1,722	-0.46%
2023/02/24	0.9	90.20	0	0.00	88.90	0.9	1,720	0.05%
2023/02/23	1	88.50	0	0.00	88.50	1	1,666	0.06%
2023/02/22	3	88.80	1	88.60	88.70	2	1,645	0.12%
2023/02/21	2	88.05	9	87.86	88.40	-7	1,641	-0.43%
2023/02/20	4	87.08	1	87.00	87.40	3	1,616	0.19%
2023/02/17	1	85.50	0.1	86.00	86.00	0.9	1,596	0.06%
2023/02/15	3	85.43	0	0.00	85.00	3	1,572	0.19%
2023/02/14	1	87.50	0	0.00	87.50	1	1,517	0.07%
2023/02/13	0	0.00	0.4	85.91	87.70	-0.4	1,537	-0.03%
2023/02/10	1	86.90	0	0.00	86.90	1	1,537	0.07%
2023/02/09	1.2	88.83	0	0.00	88.50	1.2	1,520	0.08%
2023/02/08	0	0.00	3	89.20	89.20	-3	1,530	-0.20%
2023/02/07	10	88.28	120	88.35	89.40	-110	1,516	-7.25%	大賣/鉅額交易
2023/02/03	2.5	93.82	0.1	94.20	93.50	2.4	1,524	0.16%
2023/02/02	120.1	93.15	2	92.80	93.30	118.1	1,504	7.85%	大買/鉅額交易
2023/02/01	2	90.80	4	91.83	91.90	-2	1,434	-0.14%
2023/01/31	8	90.89	2	91.50	90.60	6	1,389	0.43%
2023/01/16	1	88.30	0	0.00	88.20	1	1,349	0.07%
2023/01/06	5	88.30	0	0.00	88.80	5	1,406	0.36%
2023/01/05	1	89.50	0	0.00	89.00	1	1,431	0.07%
2023/01/04	2	89.80	0	0.00	89.40	2	1,443	0.14%
2022/12/30	1	89.40	0	0.00	89.00	1	1,480	0.07%
2022/12/29	1	88.70	0	0.00	90.00	1	1,495	0.07%
2022/12/28	1	90.70	0	0.00	90.10	1	1,535	0.07%
2022/12/20	0	0.00	3	95.00	91.80	-3	1,663	-0.18%
2022/12/15	0	0.00	1	97.50	97.50	-1	1,713	-0.06%
2022/12/09	0.1	95.30	2	95.55	95.80	-1.9	1,725	-0.11%
2022/12/01	0	0.00	1	98.40	97.10	-1	1,794	-0.06%
2022/11/28	0	0.00	2	94.00	93.50	-2	1,895	-0.11%
2022/11/25	3	93.40	0	0.00	93.00	3	1,922	0.16%
2022/11/23	0.1	92.80	0	0.00	92.80	0.1	1,974	0.01%
2022/11/21	0.5	93.70	1	93.50	93.50	-0.5	2,043	-0.02%
2022/11/18	0	0.00	6	93.77	93.60	-6	2,062	-0.29%
2022/11/17	0	0.00	1	94.40	94.60	-1	2,071	-0.05%
2022/11/16	0	0.00	4	93.30	93.60	-4	2,083	-0.19%
2022/11/14	1	91.90	0	0.00	91.50	1	2,156	0.05%
2022/11/10	0	0.00	1	90.00	90.10	-1	2,297	-0.04%
2022/11/09	1	90.00	4	89.93	89.90	-3	2,319	-0.13%
2022/11/08	0	0.00	1	89.40	88.50	-1	2,347	-0.04%
2022/11/07	1	88.90	0	0.00	88.50	1	2,458	0.04%
2022/11/04	0	0.00	2	87.80	87.70	-2	2,618	-0.08%
2022/11/02	2	86.40	1	88.50	86.30	1	2,738	0.04%
2022/10/31	4	82.40	5	82.22	81.90	-1	2,705	-0.04%
2022/10/26	0	0.00	1	77.70	77.80	-1	2,721	-0.04%
2022/10/25	0.2	79.00	0	0.00	78.80	0.2	2,729	0.01%
2022/10/18	1	80.20	0	0.00	80.90	1	2,754	0.04%
2022/10/17	1.2	76.08	0	0.00	79.50	1.2	2,788	0.04%
2022/10/11	10	79.10	1	79.00	78.90	9	2,834	0.32%
2022/10/06	0.1	86.40	1	86.10	86.10	-0.9	2,966	-0.03%
2022/10/05	2	88.60	1	87.40	87.40	1	3,032	0.03%
2022/10/04	0	0.00	1	86.70	87.10	-1	3,055	-0.03%
2022/10/03	0	0.00	1	84.30	84.00	-1	3,095	-0.03%
2022/09/30	1	81.60	0	0.00	83.00	1	3,157	0.03%
2022/09/27	2	81.55	0	0.00	83.70	2	3,397	0.06%
2022/09/26	11	82.73	0	0.00	81.30	11	3,536	0.31%
2022/09/20	2	88.90	0	0.00	89.10	2	3,839	0.05%
2022/09/15	0	0.00	0.3	90.80	90.40	-0.3	3,875	-0.01%
2022/09/13	4	92.00	1	92.50	91.70	3	3,885	0.08%
2022/09/08	1	91.50	0	0.00	91.20	1	3,912	0.03%
2022/09/07	1	89.80	0	0.00	90.10	1	3,904	0.03%
2022/09/06	2	93.25	5	93.06	91.90	-3	3,858	-0.08%
2022/09/02	1	102.50	0	0.00	101.50	1	3,754	0.03%
2022/09/01	2	101.25	0	0.00	101.00	2	3,751	0.05%
2022/08/30	3	105.00	1	105.00	105.50	2	3,672	0.05%
2022/08/24	0	0.00	1	103.50	103.50	-1	3,688	-0.03%
2022/08/23	4	104.50	0.2	103.00	104.00	3.8	3,715	0.10%
2022/08/22	1	105.00	0	0.00	103.00	1	3,725	0.03%
2022/08/19	0	0.00	2	106.25	106.50	-2	3,680	-0.05%
2022/08/18	0	0.00	4	104.25	104.50	-4	3,615	-0.11%
2022/08/17	1	102.00	1	102.00	101.50	0	3,524	0.00%
2022/08/16	1	99.00	0	0.00	98.20	1	3,431	0.03%
2022/08/15	0.4	100.25	0	0.00	99.30	0.4	3,400	0.01%
2022/08/12	0.2	100.50	1	101.00	100.50	-0.8	3,352	-0.02%
2022/08/11	2.2	98.36	9	98.37	100.00	-6.8	3,240	-0.21%
2022/08/10	0	0.00	1	92.00	93.50	-1	3,089	-0.03%
2022/08/09	1	88.60	0	0.00	89.80	1	2,983	0.03%
2022/08/05	0	0.00	1	87.00	87.60	-1	2,962	-0.03%
2022/08/04	0	0.00	1	83.80	83.70	-1	2,938	-0.03%
2022/08/03	1	84.80	0	0.00	83.90	1	2,943	0.03%
2022/07/29	0	0.00	11	86.16	86.20	-11	3,021	-0.36%
2022/07/28	0	0.00	2	85.30	84.50	-2	3,040	-0.07%
2022/07/25	1	86.70	0	0.00	86.70	1	3,107	0.03%
2022/07/22	0	0.00	1	87.00	86.30	-1	3,126	-0.03%
2022/07/21	0	0.00	1	86.90	87.30	-1	3,115	-0.03%
2022/07/20	1	86.30	1	85.60	85.30	0	3,100	0.00%
2022/07/18	2	84.80	1	85.10	84.90	1	3,139	0.03%
2022/07/14	0	0.00	2	80.25	80.70	-2	3,075	-0.07%
2022/07/13	0.2	82.20	0	0.00	81.70	0.2	2,987	0.01%
2022/07/12	2	81.90	1	82.00	81.50	1	2,915	0.03%
2022/07/11	0	0.00	1	82.00	84.00	-1	2,870	-0.03%
2022/07/08	2	80.25	0	0.00	80.90	2	2,792	0.07%
2022/07/07	1	77.50	1	77.60	78.90	0	2,741	0.00%
2022/07/06	4.1	76.20	0	0.00	75.60	4.1	2,683	0.15%
2022/07/05	0	0.00	3	79.50	80.40	-3	2,618	-0.11%
2022/07/04	3.2	77.54	6	78.70	77.50	-2.8	2,530	-0.11%
2022/07/01	5	83.12	4	89.35	81.40	1	2,407	0.04%
2022/06/30	5	89.58	2	89.00	90.40	3	2,245	0.13%
2022/06/29	0	0.00	1	98.90	98.60	-1	2,067	-0.05%
2022/06/27	3	101.50	0	0.00	101.50	3	2,200	0.14%
2022/06/23	3	99.37	0	0.00	99.00	3	2,264	0.13%
2022/06/16	1	106.50	0	0.00	107.00	1	2,355	0.04%
2022/06/13	0	0.00	3	109.50	109.00	-3	2,597	-0.12%
2022/06/08	0.1	113.50	1	114.00	112.50	-0.9	2,685	-0.03%
2022/06/07	0	0.00	1	113.50	112.50	-1	2,703	-0.04%
2022/06/06	0.2	115.00	1	115.50	114.50	-0.8	2,715	-0.03%
2022/05/31	1	112.50	0	0.00	112.00	1	2,853	0.04%
2022/05/30	1	108.00	1	109.00	108.50	0	2,877	0.00%
2022/05/16	1	104.50	0	0.00	104.00	1	3,501	0.03%
2022/05/12	0	0.00	3	102.50	101.00	-3	3,603	-0.08%
2022/05/11	0	0.00	2	101.50	102.00	-2	3,688	-0.05%
2022/05/10	5	102.00	0	0.00	103.50	5	3,810	0.13%
2022/05/09	11.2	101.97	0	0.00	101.50	11.2	3,974	0.28%
2022/05/06	0	0.00	1	105.00	108.00	-1	3,982	-0.03%
2022/05/05	1	108.00	0	0.00	108.00	1	4,117	0.02%
2022/05/04	0	0.00	3	107.50	107.00	-3	4,158	-0.07%
2022/05/03	3	107.00	0	0.00	106.00	3	4,234	0.07%
2022/04/29	0	0.00	6	103.00	105.50	-6	4,345	-0.14%
2022/04/28	3	101.50	0	0.00	100.50	3	4,422	0.07%
2022/04/27	3	101.00	0	0.00	101.50	3	4,493	0.07%
2022/04/26	1	102.00	0	0.00	101.50	1	4,616	0.02%
2022/04/25	2	102.50	1	102.00	102.00	1	4,880	0.02%
2022/04/22	2	108.50	1	109.00	108.00	1	5,088	0.02%
2022/04/21	0.2	111.00	0	0.00	110.00	0.2	5,265	0.00%
2022/04/20	0.2	111.00	0	0.00	111.00	0.2	5,380	0.00%
2022/04/15	1	110.00	0	0.00	110.50	1	6,217	0.02%
2022/04/13	0	0.00	1	112.00	112.00	-1	6,812	-0.01%
2022/04/11	4	111.75	0	0.00	111.00	4	7,102	0.06%
2022/04/08	1	116.50	2	116.50	116.50	-1	7,395	-0.01%
2022/04/07	2	115.00	0	0.00	114.50	2	7,501	0.03%
2022/04/01	1	117.00	1	118.00	118.50	0	7,554	0.00%
2022/03/30	1	121.00	0	0.00	121.00	1	7,530	0.01%
2022/03/29	2	121.25	2	120.25	120.00	0	7,487	0.00%
2022/03/28	1	117.50	0	0.00	117.00	1	7,422	0.01%
2022/03/25	0	0.00	1	120.50	119.00	-1	7,403	-0.01%
2022/03/23	1	116.50	0	0.00	117.50	1	7,313	0.01%
2022/03/22	1	117.00	0	0.00	116.50	1	7,305	0.01%
2022/03/21	0	0.00	4	116.50	117.00	-4	7,313	-0.05%
2022/03/18	2	115.00	7	115.50	114.00	-5	7,295	-0.07%
2022/03/17	10	117.05	2	116.00	117.00	8	7,270	0.11%
2022/03/16	3	115.00	10	115.50	113.50	-7	7,203	-0.10%
2022/03/15	7	109.93	5	109.60	109.00	2	7,060	0.03%
2022/03/11	3	114.50	0	0.00	112.50	3	7,111	0.04%
2022/03/10	3	115.17	0	0.00	114.00	3	7,165	0.04%
2022/03/09	2	113.00	0	0.00	112.50	2	7,154	0.03%
2022/03/07	2	114.25	2	115.00	113.50	0	7,120	0.00%
2022/03/04	2	119.50	1	118.50	118.50	1	7,044	0.01%
2022/03/03	0	0.00	1	119.50	121.50	-1	6,998	-0.01%
2022/03/02	1	118.50	0	0.00	119.00	1	6,961	0.01%
2022/02/25	2	115.50	0	0.00	116.00	2	6,881	0.03%
2022/02/24	2.1	117.33	1	118.50	117.50	1.1	6,871	0.02%
2022/02/23	2	120.50	1	120.50	121.00	1	6,846	0.01%
2022/02/22	3.4	119.41	1	122.00	119.00	2.4	6,830	0.04%
2022/02/21	0.4	122.50	4	123.00	123.50	-3.6	6,770	-0.05%
2022/02/18	1.2	126.75	0	0.00	127.00	1.2	6,704	0.02%
2022/02/17	0.6	129.50	0	0.00	128.50	0.6	6,768	0.01%
2022/02/16	1	130.50	0	0.00	130.00	1	6,893	0.01%
2022/02/14	0	0.00	2	130.50	129.50	-2	7,435	-0.03%
2022/02/11	2	134.75	1	135.00	134.00	1	7,387	0.01%
2022/02/10	0	0.00	3	137.17	137.50	-3	7,309	-0.04%
2022/02/09	6.1	137.41	2	139.00	139.00	4.1	7,183	0.06%
2022/02/07	0	0.00	2	133.50	134.00	-2	6,961	-0.03%
2022/01/26	0.4	130.00	0	0.00	130.00	0.4	6,875	0.01%
2022/01/25	0	0.00	2	130.00	129.00	-2	6,925	-0.03%
2022/01/24	2	131.75	0	0.00	130.50	2	6,927	0.03%
2022/01/21	1	134.50	0	0.00	132.50	1	6,883	0.01%
2022/01/20	1	138.00	1	138.50	137.50	0	6,946	0.00%
2022/01/19	1	138.50	1	139.00	137.00	0	6,916	0.00%
2022/01/18	5	140.50	5	140.20	139.00	0	6,853	0.00%
2022/01/17	1	135.50	4	137.50	141.00	-3	6,601	-0.05%
2022/01/14	0	0.00	5	130.60	136.00	-5	6,415	-0.08%
2022/01/13	0	0.00	1	130.50	132.50	-1	6,266	-0.02%
2022/01/12	1	134.00	1	135.00	134.00	0	6,152	0.00%
2022/01/11	5	134.00	5	133.90	134.50	0	6,083	0.00%
2022/01/10	6.2	136.05	7	138.21	136.50	-0.8	5,920	-0.01%
2022/01/07	9	134.00	20	134.18	133.50	-11	5,443	-0.20%
2022/01/06	4	128.75	4	130.63	133.00	0	5,078	0.00%
2022/01/05	1	129.00	6	129.00	131.00	-5	4,843	-0.10%
2022/01/04	1	125.50	2	126.00	126.50	-1	4,643	-0.02%
2022/01/03	2	126.75	10	128.65	124.00	-8	4,567	-0.18%
2021/12/30	1	124.50	3	124.00	123.50	-2	4,268	-0.05%
2021/12/29	0	0.00	5	122.00	122.00	-5	4,210	-0.12%
2021/12/28	1	120.00	4	120.00	120.00	-3	4,177	-0.07%
2021/12/23	0	0.00	2	119.75	120.50	-2	4,220	-0.05%
2021/12/20	1	117.50	2	117.50	117.50	-1	4,208	-0.02%
2021/12/17	1	114.50	0	0.00	114.50	1	4,210	0.02%
2021/12/16	1.6	116.69	1	118.00	116.50	0.6	4,196	0.01%
2021/12/15	6	116.50	1	116.50	116.00	5	4,185	0.12%
2021/12/14	2	117.00	0	0.00	116.00	2	4,174	0.05%
2021/12/13	1	118.50	1	118.50	118.50	0	4,157	0.00%
2021/12/09	0	0.00	4	118.75	118.50	-4	4,163	-0.10%
2021/12/08	1	120.00	1	120.50	119.00	0	4,143	0.00%
2021/12/07	3	122.17	0	0.00	120.00	3	4,113	0.07%
2021/12/06	2	119.75	1	121.00	121.00	1	4,030	0.02%
2021/12/03	1	117.50	11	116.64	118.50	-10	4,004	-0.25%
2021/12/02	0	0.00	1	117.50	116.00	-1	4,092	-0.02%
2021/12/01	1	117.00	1	117.50	118.50	0	4,115	0.00%
2021/11/30	1	119.00	1	118.50	117.50	0	4,150	0.00%
2021/11/29	1	117.50	1	113.00	117.00	0	4,220	0.00%
2021/11/26	0	0.00	1	117.00	117.00	-1	4,270	-0.02%
2021/11/24	1	120.50	0	0.00	119.00	1	4,265	0.02%
2021/11/23	8	120.69	0	0.00	119.00	8	4,270	0.19%
2021/11/22	6	123.42	2	123.75	123.00	4	4,222	0.09%
2021/11/18	1	122.00	7	122.93	122.50	-6	4,185	-0.14%
2021/11/17	4	123.38	1	123.50	123.00	3	4,166	0.07%
2021/11/16	3	126.00	7	124.57	124.50	-4	4,127	-0.10%
2021/11/15	2	125.75	1	124.50	126.00	1	4,032	0.02%
2021/11/12	2	125.50	3	121.00	121.50	-1	3,936	-0.03%
2021/11/11	10	116.00	11	121.36	122.00	-1	3,788	-0.03%
2021/11/10	2	113.00	0	0.00	112.00	2	3,457	0.06%
2021/11/09	1	111.50	0	0.00	111.00	1	3,511	0.03%
2021/11/08	1	110.50	0	0.00	110.50	1	3,529	0.03%
2021/11/05	5	109.50	0	0.00	110.00	5	3,576	0.14%
2021/11/04	1	111.50	1	112.00	111.00	0	3,599	0.00%
2021/11/03	3	112.33	3	111.50	111.50	0	3,626	0.00%
2021/11/02	3	114.83	3	115.17	114.00	0	3,609	0.00%
2021/11/01	2	115.75	3	116.50	115.50	-1	3,553	-0.03%
2021/10/29	1	112.00	42	112.02	112.00	-41	3,691	-1.11%
2021/10/28	5	111.60	11	111.91	111.50	-6	3,691	-0.16%
2021/10/27	2	106.25	1	105.50	107.00	1	3,713	0.03%
2021/10/26	2.2	105.41	2	105.75	104.50	0.2	3,798	0.01%
2021/10/25	11	109.00	5	108.60	109.00	6	3,745	0.16%
2021/10/22	0	0.00	5	109.70	110.00	-5	3,809	-0.13%
2021/10/21	1	106.00	1	110.00	107.00	0	3,789	0.00%
2021/10/20	1	107.50	0	0.00	107.00	1	3,814	0.03%
2021/10/19	0	0.00	1	106.00	107.00	-1	3,939	-0.03%
2021/10/18	2	102.50	8	102.81	106.00	-6	3,941	-0.15%
2021/10/15	1.2	100.35	1	100.50	100.00	0.2	3,951	0.01%
2021/10/13	1	102.00	2	102.50	100.50	-1	4,003	-0.02%
2021/10/12	1	104.00	0	0.00	103.50	1	4,032	0.02%
2021/10/08	1	105.00	2	105.25	105.50	-1	4,160	-0.02%
2021/10/07	2	105.00	2	104.75	104.50	0	4,260	0.00%
2021/10/06	3	102.83	1	104.00	101.00	2	4,322	0.05%
2021/10/05	1	101.50	4.2	101.98	102.00	-3.2	4,362	-0.07%
2021/10/04	0	0.00	1	100.50	98.90	-1	4,437	-0.02%
2021/10/01	2	98.85	10	99.10	98.80	-8	4,609	-0.17%
2021/09/30	11	102.14	6	99.90	102.00	5	4,627	0.11%
2021/09/28	6	102.50	0	0.00	102.50	6	4,722	0.13%
2021/09/27	2	103.50	0	0.00	103.50	2	4,752	0.04%
2021/09/24	1	105.00	0	0.00	105.00	1	4,815	0.02%
2021/09/23	0	0.00	10	104.60	105.00	-10	4,886	-0.20%
2021/09/16	1	105.50	0	0.00	106.00	1	5,464	0.02%
2021/09/15	11	104.95	0	0.00	104.50	11	5,896	0.19%
2021/09/14	0	0.00	1	109.00	107.50	-1	6,086	-0.02%
2021/09/10	2	110.00	10	109.50	110.00	-8	6,501	-0.12%
2021/09/08	1	106.00	0	0.00	106.00	1	7,162	0.01%
2021/09/07	24	108.98	3	112.00	110.00	21	7,208	0.29%
2021/09/06	1	109.00	1	110.50	108.50	0	7,176	0.00%
2021/09/03	23	112.20	1	113.50	112.50	22	7,164	0.31%
2021/09/02	4	112.25	3	113.00	112.50	1	7,164	0.01%
2021/09/01	2	108.75	4	110.13	111.50	-2	7,129	-0.03%
2021/08/31	2	102.50	1	102.50	103.50	1	7,206	0.01%
2021/08/27	2	107.50	1	105.50	105.50	1	7,380	0.01%
2021/08/26	2	107.00	1	107.00	107.00	1	7,448	0.01%
2021/08/25	2	109.00	0	0.00	109.50	2	7,551	0.03%
2021/08/23	2	106.00	1	105.00	106.00	1	7,861	0.01%
2021/08/20	1	102.00	2	102.50	102.00	-1	7,914	-0.01%
2021/08/19	2	102.50	1	104.00	102.00	1	7,968	0.01%
2021/08/18	3	102.67	4	103.13	107.00	-1	8,134	-0.01%
2021/08/16	2	109.00	12	107.75	109.50	-10	8,144	-0.12%
2021/08/13	7	113.21	4	114.13	111.00	3	8,097	0.04%
2021/08/12	12	117.38	0	0.00	117.00	12	8,092	0.15%
2021/08/11	2	118.50	1	119.50	118.00	1	8,208	0.01%
2021/08/09	4	120.63	0	0.00	120.00	4	8,233	0.05%
2021/08/06	1	124.50	5	123.50	123.00	-4	8,216	-0.05%
2021/08/05	3	125.83	0	0.00	126.00	3	8,254	0.04%
2021/08/04	21	128.48	1	125.00	125.50	20	8,356	0.24%
2021/08/03	0	0.00	4	129.88	131.00	-4	8,215	-0.05%
2021/08/02	0	0.00	14	129.14	128.50	-14	8,175	-0.17%
2021/07/30	0	0.00	7	125.64	125.00	-7	8,088	-0.09%
2021/07/29	0	0.00	3	121.00	122.00	-3	8,037	-0.04%
2021/07/28	5.3	116.15	0	0.00	118.00	5.3	8,142	0.07%
2021/07/27	4.7	125.95	0	0.00	122.00	4.7	8,186	0.06%
2021/07/26	0	0.00	2	124.50	124.50	-2	8,215	-0.02%
2021/07/23	4	124.63	1	125.00	123.50	3	8,175	0.04%
2021/07/22	0	0.00	3	122.17	122.50	-3	8,046	-0.04%
2021/07/21	6	119.50	4	120.00	118.00	2	8,071	0.02%
2021/07/20	0.2	121.00	0	0.00	120.50	0.2	8,046	0.00%
2021/07/19	0	0.00	4	125.50	126.00	-4	8,033	-0.05%
2021/07/16	1	124.50	0	0.00	126.00	1	8,058	0.01%
2021/07/15	1	127.00	0	0.00	125.50	1	8,200	0.01%
2021/07/14	0	0.00	1	127.00	127.00	-1	8,309	-0.01%
2021/07/13	0	0.00	7	125.29	123.50	-7	8,366	-0.08%
2021/07/12	2.6	121.96	4	121.25	122.50	-1.4	8,309	-0.02%
2021/07/09	1	123.00	10	123.00	122.50	-9	8,241	-0.11%
2021/07/08	1	127.00	14	125.93	127.00	-13	8,295	-0.16%
2021/07/07	0	0.00	4	122.50	122.00	-4	8,212	-0.05%
2021/07/06	16	123.34	0	0.00	122.00	16	8,262	0.19%
2021/07/05	0	0.00	2	122.75	124.00	-2	8,290	-0.02%
2021/07/01	5	118.40	0	0.00	118.50	5	8,579	0.06%
2021/06/30	4	121.50	3	120.83	121.00	1	8,565	0.01%
2021/06/29	1	120.50	2	122.00	121.50	-1	8,529	-0.01%
2021/06/28	12.4	121.40	2	123.00	121.00	10.4	8,420	0.12%
2021/06/25	7.6	129.03	3	127.50	127.50	4.6	8,186	0.06%
2021/06/24	5	132.60	13	134.08	132.50	-8	8,043	-0.10%
2021/06/23	3	130.33	2	131.00	130.50	1	7,640	0.01%
2021/06/22	4	129.25	3	129.67	128.50	1	7,450	0.01%
2021/06/21	7	129.36	2	130.00	127.50	5	7,311	0.07%
2021/06/18	7	127.93	5	127.60	127.50	2	7,157	0.03%
2021/06/17	19	127.97	13	127.15	128.50	6	7,071	0.08%
2021/06/15	1	118.50	0	0.00	121.00	1	6,730	0.01%
2021/06/10	1	122.00	0	0.00	122.00	1	6,833	0.01%
2021/06/09	5.2	121.50	0	0.00	122.00	5.2	6,843	0.08%
2021/06/08	8	124.44	1	124.00	123.50	7	6,828	0.10%
2021/06/07	4	120.50	7	121.64	125.00	-3	6,699	-0.04%
2021/06/04	2	119.50	0	0.00	120.00	2	6,581	0.03%
2021/06/03	2	121.75	1	121.50	122.00	1	6,698	0.01%
2021/06/02	1	122.50	1	121.00	121.00	0	6,697	0.00%
2021/06/01	1	127.00	1	124.00	121.50	0	6,701	0.00%
2021/05/31	1	119.00	0	0.00	119.00	1	6,484	0.02%
2021/05/28	1	117.50	0.1	117.50	117.50	0.9	6,506	0.01%
2021/05/27	0	0.00	1	118.50	116.00	-1	6,455	-0.02%
2021/05/26	1	116.00	6	115.75	117.00	-5	6,384	-0.08%
2021/05/25	6	112.75	6	112.75	112.50	0	6,244	0.00%
2021/05/24	1	111.50	4	110.13	111.50	-3	6,239	-0.05%
2021/05/21	1	105.50	0	0.00	105.50	1	6,190	0.02%
2021/05/19	0	0.00	3	106.83	108.00	-3	6,218	-0.05%
2021/05/18	1	102.50	3	100.07	102.00	-2	6,172	-0.03%
2021/05/17	2	94.10	0	0.00	93.50	2	6,196	0.03%
2021/05/13	2	95.05	4	97.95	97.70	-2	6,207	-0.03%
2021/05/12	3	99.47	1	102.00	97.30	2	6,162	0.03%
2021/05/11	5	107.80	3	106.00	105.50	2	6,169	0.03%
2021/05/10	3	117.83	2	114.50	114.00	1	6,129	0.02%
2021/05/07	48.2	117.29	2	114.75	118.00	46.2	6,122	0.75%
2021/05/05	1	108.50	4	108.25	107.00	-3	5,954	-0.05%
2021/05/04	2	107.75	4	107.88	107.00	-2	5,847	-0.03%
2021/05/03	2	112.25	1	113.00	110.50	1	5,799	0.02%
2021/04/28	0	0.00	1	114.00	115.00	-1	5,791	-0.02%
2021/04/27	1	114.00	1	115.50	114.50	0	5,820	0.00%
2021/04/23	1	118.50	0	0.00	118.00	1	5,735	0.02%
2021/04/22	12	118.21	4	116.75	116.50	8	5,729	0.14%
2021/04/21	5	117.90	3	118.00	117.00	2	5,690	0.04%
2021/04/20	15	124.63	3	126.50	122.50	12	5,526	0.22%
2021/04/19	8	122.06	23	122.78	123.50	-15	5,329	-0.28%
2021/04/16	0	0.00	16	116.06	117.50	-16	5,203	-0.31%
2021/04/14	17	116.68	0	0.00	117.00	17	5,388	0.32%
2021/04/13	18	115.14	0	0.00	113.00	18	5,436	0.33%
2021/04/12	2.7	118.78	0	0.00	118.00	2.7	5,490	0.05%
2021/04/09	0	0.00	1	122.00	121.50	-1	5,700	-0.02%
2021/04/08	0	0.00	2	124.50	124.00	-2	5,746	-0.03%
2021/04/07	8	124.00	8	123.63	125.50	0	5,607	0.00%
2021/04/06	0	0.00	3	117.33	118.50	-3	5,365	-0.06%
2021/04/01	2	114.75	2	115.75	115.00	0	5,345	0.00%
2021/03/31	1	117.00	0	0.00	117.00	1	5,309	0.02%
2021/03/30	0	0.00	4.2	117.24	118.00	-4.2	5,295	-0.08%
2021/03/29	1	117.00	0	0.00	117.00	1	5,342	0.02%
2021/03/26	1	115.00	0	0.00	117.00	1	5,360	0.02%
2021/03/25	0	0.00	1	114.00	114.50	-1	5,354	-0.02%
2021/03/24	1	114.00	1	114.50	115.00	0	5,348	0.00%
2021/03/23	4	115.00	1	115.00	116.00	3	5,345	0.06%
2021/03/22	10	118.50	0	0.00	118.50	10	5,314	0.19%
2021/03/19	1	120.00	2	119.50	120.50	-1	5,278	-0.02%
2021/03/18	8	117.88	1	117.00	120.00	7	5,177	0.14%
2021/03/17	0	0.00	2	118.00	118.50	-2	5,196	-0.04%
2021/03/16	1	114.50	0	0.00	115.50	1	5,119	0.02%
2021/03/15	0	0.00	1	112.50	113.00	-1	5,095	-0.02%
2021/03/12	0	0.00	1	109.00	110.00	-1	5,064	-0.02%
2021/03/11	1	109.00	0	0.00	110.00	1	5,170	0.02%
2021/03/10	0	0.00	2	105.75	107.50	-2	5,255	-0.04%
2021/03/09	5	104.60	3	102.67	103.50	2	5,374	0.04%
2021/03/08	3	109.67	0	0.00	109.00	3	5,444	0.06%
2021/03/05	6	113.17	6	112.50	113.50	0	5,425	0.00%
2021/03/03	2	114.50	0	0.00	115.00	2	5,424	0.04%
2021/02/25	1	116.50	0	0.00	115.50	1	5,503	0.02%
2021/02/23	0	0.00	124	118.33	119.00	-124	5,604	-2.21%	大賣/鉅額交易
2021/02/22	1	120.50	0	0.00	120.50	1	5,616	0.02%
2021/02/18	1	116.50	0	0.00	119.50	1	5,716	0.02%
2021/02/05	2.1	122.07	2	120.50	121.00	0.1	5,671	0.00%
2021/02/04	0	0.00	1	124.50	124.50	-1	5,672	-0.02%
2021/02/02	2	129.75	7	128.50	125.50	-5	5,873	-0.09%
2021/02/01	1	126.50	1	127.50	127.50	0	5,802	0.00%
2021/01/29	0	0.00	91	125.61	124.50	-91	5,839	-1.56%
2021/01/28	2	125.50	0	0.00	125.50	2	6,007	0.03%
2021/01/26	1	126.00	1	125.50	124.00	0	6,329	0.00%
2021/01/22	0	0.00	2	126.25	127.00	-2	6,545	-0.03%
2021/01/21	1	123.50	0	0.00	122.50	1	6,574	0.02%
2021/01/19	2.3	124.72	2	123.00	122.00	0.3	6,615	0.00%
2021/01/14	0	0.00	2	125.00	125.50	-2	6,650	-0.03%
2021/01/13	0	0.00	3	123.67	124.00	-3	6,665	-0.05%
2021/01/12	3	121.50	0	0.00	121.50	3	6,712	0.04%
2021/01/08	4	125.38	0	0.00	123.50	4	6,696	0.06%
2021/01/07	5	129.50	0	0.00	128.50	5	6,583	0.08%
2021/01/06	3	132.00	6	132.75	131.00	-3	6,497	-0.05%
2021/01/05	1	136.00	1	133.50	134.50	0	6,302	0.00%
2021/01/04	0	0.00	4	132.50	138.00	-4	6,198	-0.06%
2020/12/31	2	129.25	5	127.60	129.00	-3	5,903	-0.05%
2020/12/30	2	125.00	0	0.00	125.00	2	5,794	0.03%
2020/12/29	3	125.67	0	0.00	125.00	3	5,794	0.05%
2020/12/24	1	124.50	1	124.00	124.00	0	5,879	0.00%
2020/12/23	1	126.00	0	0.00	125.50	1	5,929	0.02%
2020/12/21	2	121.75	0	0.00	122.50	2	6,068	0.03%
2020/12/18	2	124.00	0	0.00	124.50	2	6,208	0.03%
2020/12/17	3	124.50	2	125.00	124.50	1	6,294	0.02%
2020/12/16	1	123.00	0	0.00	125.50	1	6,325	0.02%
2020/12/14	1	121.50	4	121.00	123.00	-3	6,318	-0.05%
2020/12/11	2	120.25	0	0.00	121.50	2	6,331	0.03%
2020/12/10	0	0.00	4	125.38	128.50	-4	6,286	-0.06%
2020/12/07	4	128.38	1	130.50	126.50	3	6,300	0.05%
2020/12/04	1	131.50	2	131.00	131.50	-1	6,201	-0.02%
2020/12/03	4	130.63	2	131.25	128.50	2	6,161	0.03%
2020/12/02	0	0.00	2	130.00	129.50	-2	6,071	-0.03%
2020/11/30	1	123.00	0	0.00	122.00	1	5,956	0.02%
2020/11/27	1	118.00	4	121.88	121.50	-3	5,926	-0.05%
2020/11/25	2	117.00	0	0.00	115.00	2	5,985	0.03%
2020/11/24	1	120.50	0	0.00	118.50	1	5,963	0.02%
2020/11/23	0	0.00	1.2	120.42	121.00	-1.2	5,936	-0.02%
2020/11/20	1	118.00	1	116.50	118.00	0	5,872	0.00%
2020/11/18	1	119.50	4	118.75	116.50	-3	5,959	-0.05%
2020/11/17	0	0.00	1	117.50	115.50	-1	5,992	-0.02%
2020/11/16	0	116.00	2	116.25	116.50	-2	6,150	-0.03%
2020/11/13	0	0.00	2	114.25	115.00	-2	6,150	-0.03%
2020/11/12	1	115.00	0	0.00	113.00	1	6,165	0.02%
2020/11/11	1	113.50	3	113.33	113.50	-2	6,200	-0.03%
2020/11/10	0	0.00	1	111.00	111.50	-1	6,229	-0.02%
2020/11/09	1	109.00	0	0.00	108.50	1	6,155	0.02%
2020/11/06	2	110.50	0	0.00	109.00	2	6,121	0.03%
2020/11/05	12	109.71	14	109.57	109.50	-2	6,125	-0.03%
2020/11/04	0	0.00	5	106.00	107.00	-5	6,024	-0.08%
2020/11/03	1	104.00	1	101.50	102.50	0	6,051	0.00%
2020/11/02	2	98.60	7	101.74	103.00	-5	6,219	-0.08%
2020/10/30	4	95.00	2	95.65	94.00	2	6,125	0.03%
2020/10/29	4	98.08	1	97.70	98.20	3	6,200	0.05%
2020/10/28	3	102.83	2	105.50	102.00	1	6,242	0.02%
2020/10/26	4	104.00	1	105.50	102.50	3	6,551	0.05%
2020/10/23	1	106.00	0	0.00	106.00	1	6,653	0.02%
2020/10/21	0	0.00	2	105.00	104.00	-2	7,232	-0.03%
2020/10/20	2	102.75	2	104.00	104.00	0	7,524	0.00%
2020/10/19	0	0.00	4	104.38	105.00	-4	7,543	-0.05%
2020/10/15	1	101.00	0	0.00	101.00	1	7,813	0.01%
2020/10/14	2	103.00	0	0.00	102.00	2	8,008	0.02%
2020/10/13	0	0.00	2	102.00	102.00	-2	8,209	-0.02%
2020/10/12	3	104.33	0	0.00	102.50	3	8,285	0.04%
2020/10/06	1	104.00	0	0.00	105.00	1	8,631	0.01%
2020/10/05	3	103.00	1	104.00	104.50	2	8,730	0.02%
2020/09/30	0	0.00	4	102.75	104.00	-4	8,985	-0.04%
2020/09/29	2	103.50	0	0.00	100.00	2	9,062	0.02%
2020/09/25	2	101.00	0	0.00	101.00	2	9,398	0.02%
2020/09/24	3	105.50	210	104.72	104.50	-207	9,360	-2.21%	大賣/鉅額交易
2020/09/23	4	112.38	3	110.00	110.50	1	9,338	0.01%
2020/09/22	5	114.70	0	0.00	113.50	5	9,371	0.05%
2020/09/21	2	120.00	1	120.00	119.00	1	9,553	0.01%
2020/09/18	1	124.00	1	124.00	124.00	0	9,579	0.00%
2020/09/17	0	0.00	1	121.50	121.00	-1	9,684	-0.01%
2020/09/16	3	123.83	2	123.00	120.00	1	9,909	0.01%
2020/09/15	1	122.00	3	125.50	122.00	-2	10,093	-0.02%
2020/09/14	2	123.50	3	122.00	123.50	-1	10,728	-0.01%
2020/09/09	0	0.00	2	118.50	119.50	-2	11,181	-0.02%
2020/09/07	2	119.25	0	0.00	119.50	2	11,292	0.02%
2020/09/04	2	123.50	1	123.50	123.50	1	11,363	0.01%
2020/09/02	2	120.50	4	121.00	119.50	-2	11,524	-0.02%
2020/09/01	3	116.33	2	118.50	119.50	1	11,532	0.01%
2020/08/28	2	119.00	0	0.00	119.50	2	11,875	0.02%
2020/08/27	2	121.75	3	121.50	120.00	-1	11,921	-0.01%
2020/08/26	24	122.85	0	0.00	121.00	24	12,008	0.20%
2020/08/25	5	125.00	24	124.13	124.50	-19	12,059	-0.16%
2020/08/24	8	121.38	2	122.25	122.50	6	12,159	0.05%
2020/08/21	6	119.00	5	122.00	119.00	1	12,257	0.01%
2020/08/20	9	123.56	2	119.00	119.00	7	12,317	0.06%
2020/08/19	21	137.50	22	136.32	132.00	-1	12,401	-0.01%
2020/08/18	1	135.50	0.1	135.00	135.00	0.9	12,520	0.01%
2020/08/17	1	136.50	1	137.50	136.50	0	12,700	0.00%
2020/08/14	1	135.00	3	133.83	135.50	-2	12,986	-0.02%
2020/08/13	1	135.00	2	132.25	130.50	-1	13,286	-0.01%
2020/08/12	0	0.00	2	132.00	131.50	-2	13,554	-0.01%
2020/08/11	3	131.50	0	0.00	130.50	3	13,753	0.02%
2020/08/10	6	132.67	0	0.00	132.50	6	14,005	0.04%
2020/08/07	6	140.67	1	137.50	138.00	5	14,014	0.04%
2020/08/06	2	141.75	9	141.33	141.00	-7	14,069	-0.05%
2020/08/05	0	0.00	1	131.50	132.00	-1	13,832	-0.01%
2020/08/04	2	133.50	3	134.83	135.50	-1	13,875	-0.01%
2020/08/03	1	129.50	1	132.50	129.00	0	14,105	0.00%
2020/07/31	7	127.21	10	129.65	134.50	-3	14,435	-0.02%
2020/07/30	1	125.00	0	0.00	124.50	1	14,296	0.01%
2020/07/29	3	124.67	0	0.00	124.00	3	14,243	0.02%
2020/07/28	1	130.00	2	127.50	127.50	-1	14,123	-0.01%
2020/07/27	4	127.13	1	133.50	126.50	3	13,939	0.02%
2020/07/24	12	138.33	0	0.00	134.50	12	13,648	0.09%
2020/07/23	0	0.00	3	148.33	148.50	-3	13,462	-0.02%
2020/07/21	3	147.83	2	148.25	145.00	1	13,434	0.01%
2020/07/20	1	140.00	2.1	143.67	147.00	-1.1	13,443	-0.01%
2020/07/17	3	144.17	3	140.83	140.50	0	13,369	0.00%
2020/07/15	3.2	145.69	2	145.00	138.50	1.2	13,521	0.01%
2020/07/14	3	148.17	3	143.33	143.00	0	13,658	0.00%
2020/07/13	2	143.00	2	143.75	142.50	0	13,714	0.00%
2020/07/10	5	139.40	3	138.33	139.00	2	13,873	0.01%
2020/07/09	17	145.91	24.1	143.42	144.00	-7.1	14,044	-0.05%
2020/07/08	8	137.94	27	137.70	138.50	-19	14,086	-0.13%
2020/07/07	4	138.75	6	137.17	135.50	-2	14,123	-0.01%
2020/07/06	10	136.20	3	133.83	141.50	7	14,040	0.05%
2020/07/03	3	129.50	9	129.28	129.50	-6	14,054	-0.04%
2020/07/02	10	128.50	0	0.00	129.00	10	14,219	0.07%
2020/07/01	8	130.00	4	130.38	129.50	4	14,228	0.03%
2020/06/30	3	130.67	4	130.50	130.00	-1	14,122	-0.01%
2020/06/29	4	127.63	2	125.00	125.00	2	13,947	0.01%
2020/06/24	4	130.00	2	130.00	130.00	2	13,953	0.01%
2020/06/23	4	126.75	4	130.63	131.50	0	14,096	0.00%
2020/06/22	1	126.00	6	125.33	126.00	-5	14,008	-0.04%
2020/06/19	12	130.50	8	129.31	124.50	4	13,904	0.03%
2020/06/18	4	121.50	6	122.42	125.50	-2	13,283	-0.02%
2020/06/17	0	0.00	1	114.00	114.50	-1	12,929	-0.01%
2020/06/15	1	117.00	5	117.30	113.50	-4	12,999	-0.03%
2020/06/12	6	115.83	6	114.00	117.00	0	12,974	0.00%
2020/06/11	1	117.50	2	120.50	116.50	-1	12,975	-0.01%
2020/06/10	0.2	118.00	2	117.75	117.50	-1.8	12,897	-0.01%
2020/06/09	3	123.83	1	119.50	119.00	2	12,922	0.02%
2020/06/08	4	120.50	1.1	118.91	119.00	2.9	12,756	0.02%
2020/06/05	7	120.00	1	120.00	120.00	6	12,754	0.05%
2020/06/04	4	118.50	5	118.80	120.00	-1	12,691	-0.01%
2020/06/03	2	114.00	2	114.50	114.00	0	12,381	0.00%
2020/06/02	4	115.63	3	115.33	112.50	1	12,366	0.01%
2020/05/29	2	114.00	2	114.50	114.50	0	12,404	0.00%
2020/05/28	2	115.25	0	0.00	114.00	2	12,423	0.02%
2020/05/27	5	121.60	3	120.17	116.50	2	12,381	0.02%
2020/05/26	0	0.00	3	123.83	123.50	-3	12,251	-0.02%
2020/05/25	3	120.50	7	118.50	119.00	-4	12,106	-0.03%
2020/05/22	3	122.17	5	118.70	116.50	-2	11,952	-0.02%
2020/05/21	9	124.17	7	123.71	124.00	2	11,722	0.02%
2020/05/20	4	113.13	6	117.33	117.00	-2	11,378	-0.02%
2020/05/19	4	110.00	6	109.67	110.00	-2	11,042	-0.02%
2020/05/18	2	103.75	2	105.50	103.00	0	10,809	0.00%
2020/05/15	5	101.04	10	101.57	105.00	-5	10,827	-0.05%
2020/05/13	5	98.92	7	98.70	98.40	-2	10,449	-0.02%
2020/05/12	7	103.50	0.1	104.00	104.00	6.9	10,347	0.07%
2020/05/11	2	103.50	4	104.75	101.00	-2	10,300	-0.02%
2020/05/08	7	102.43	6	100.77	100.50	1	10,162	0.01%
2020/05/07	11	99.77	16	100.03	101.50	-5	9,789	-0.05%
2020/05/06	0	0.00	14	91.16	92.70	-14	9,386	-0.15%
2020/05/05	0	0.00	2	90.10	88.60	-2	9,305	-0.02%
2020/05/04	4	88.75	1	88.70	89.00	3	9,311	0.03%
2020/04/30	3	90.80	5	89.82	90.50	-2	9,313	-0.02%
2020/04/29	1	91.10	0	0.00	90.30	1	9,302	0.01%
2020/04/28	2	90.15	6	90.52	90.00	-4	9,320	-0.04%
2020/04/27	5	90.72	3	90.07	92.00	2	9,225	0.02%
2020/04/24	2	88.35	2	88.70	88.00	0	9,086	0.00%
2020/04/23	6	87.23	3	87.43	87.70	3	9,035	0.03%
2020/04/22	2	86.45	7	88.20	88.70	-5	8,902	-0.06%
2020/04/21	4	89.28	5	90.04	89.20	-1	8,804	-0.01%
2020/04/20	4	90.50	8	89.43	90.20	-4	8,661	-0.05%
2020/04/17	5.2	87.69	3	90.23	87.30	2.2	8,547	0.03%
2020/04/16	8	88.79	9	87.28	86.50	-1	8,339	-0.01%
2020/04/15	10	87.81	6	87.77	84.50	4	8,184	0.05%
2020/04/14	14	83.29	12	83.33	86.00	2	7,972	0.03%
2020/04/13	16	79.81	11	79.45	78.20	5	7,791	0.06%
2020/04/10	5	77.28	4	78.08	76.00	1	7,578	0.01%
2020/04/09	13	76.74	0	0.00	76.00	13	7,619	0.17%
2020/04/08	9	78.07	14	77.81	77.70	-5	7,540	-0.07%
2020/04/07	4	77.98	6	79.02	78.70	-2	7,374	-0.03%
2020/04/01	0	0.00	1	70.10	71.00	-1	7,290	-0.01%
2020/03/31	4	70.50	5	70.42	69.10	-1	7,274	-0.01%
2020/03/30	1	68.50	1	68.90	69.50	0	7,220	0.00%
2020/03/27	11	72.69	7	71.36	69.20	4	7,209	0.06%
2020/03/26	4	68.25	7	68.20	71.00	-3	7,219	-0.04%
2020/03/25	17	68.98	3	69.33	69.50	14	7,200	0.19%
2020/03/24	1	62.60	2	63.10	63.20	-1	7,195	-0.01%
2020/03/23	1	58.50	2	58.20	57.50	-1	7,182	-0.01%
2020/03/20	6	58.00	2	58.30	57.30	4	7,242	0.06%
2020/03/19	0	0.00	2	59.40	55.30	-2	7,162	-0.03%
2020/03/13	0	0.00	1	73.00	75.80	-1	7,254	-0.01%
2020/03/12	1	82.20	2	82.85	81.10	-1	7,460	-0.01%
2020/03/11	1	91.90	0	0.00	90.00	1	7,486	0.01%
2020/03/10	0	0.00	5	84.20	89.00	-5	7,626	-0.07%
2020/03/09	0	0.00	2	88.10	87.30	-2	7,609	-0.03%
2020/03/06	1	93.40	0	0.00	92.30	1	7,687	0.01%
2020/03/05	2	93.55	0	0.00	92.10	2	7,712	0.03%
2020/03/04	2	92.20	0	0.00	93.10	2	7,659	0.03%
2020/02/26	1	97.50	0	0.00	96.50	1	8,113	0.01%
2020/02/25	0	0.00	2	104.00	104.00	-2	8,522	-0.02%
2020/02/24	2	104.25	0	0.00	104.00	2	8,910	0.02%
2020/02/20	0	0.00	1	110.00	108.00	-1	9,142	-0.01%
2020/02/19	3	108.00	4	109.50	110.50	-1	9,216	-0.01%
2020/02/18	6	108.00	3	109.50	109.00	3	9,281	0.03%
2020/02/14	2	101.50	0	0.00	101.50	2	9,128	0.02%
2020/02/13	0	0.00	3	101.00	102.00	-3	9,198	-0.03%
2020/02/12	1	100.00	1	98.10	100.00	0	9,111	0.00%
2020/02/11	1	96.80	0	0.00	97.60	1	9,096	0.01%
2020/02/06	1	96.90	0	0.00	97.10	1	9,485	0.01%
2020/02/03	0.3	96.80	0	0.00	97.20	0.3	9,800	0.00%
2020/01/31	0	0.00	1	100.50	99.80	-1	10,004	-0.01%
2020/01/30	1	104.00	0	0.00	103.50	1	10,358	0.01%
2020/01/14	2	119.25	0	0.00	118.00	2	12,688	0.02%
2020/01/09	1	113.00	1	111.50	112.50	0	12,537	0.00%
2020/01/03	3	125.33	3	123.33	121.00	0	12,397	0.00%
2019/12/31	0	0.00	1	117.00	117.00	-1	12,227	-0.01%
2019/12/30	2	116.75	2	115.50	115.50	0	12,238	0.00%
2019/12/27	7	112.21	8	111.31	111.50	-1	12,064	-0.01%
2019/12/26	2	108.50	2	109.50	108.50	0	12,027	0.00%
2019/12/25	2	107.50	1	109.50	108.00	1	12,041	0.01%
2019/12/24	1	109.00	1	109.50	109.00	0	12,099	0.00%
2019/12/23	4	105.63	4	107.75	107.50	0	12,070	0.00%
2019/12/20	1	119.50	10	114.00	113.00	-9	11,808	-0.08%
2019/12/19	0	0.00	2	117.00	117.50	-2	11,763	-0.02%
2019/12/18	1	113.50	3	114.50	112.50	-2	11,718	-0.02%
2019/12/17	8	116.63	11	116.86	117.50	-3	11,857	-0.03%
2019/12/16	11	113.05	1	112.50	113.50	10	11,872	0.08%
2019/12/13	8	110.56	4	111.25	111.00	4	12,080	0.03%
2019/12/12	3	109.83	1	111.50	108.50	2	12,109	0.02%
2019/12/10	6	111.00	5	111.30	112.50	1	11,987	0.01%
2019/12/09	0	0.00	10	112.00	108.00	-10	11,842	-0.08%
2019/12/05	4	113.75	1	113.00	113.00	3	11,643	0.03%
2019/12/03	1	112.00	2	111.25	110.50	-1	11,796	-0.01%
2019/12/02	1	107.00	1	109.00	109.00	0	11,729	0.00%
2019/11/29	0	0.00	4	113.50	111.00	-4	11,693	-0.03%
2019/11/28	14	117.07	6	115.58	112.00	8	11,640	0.07%
2019/11/27	1	115.00	1	115.00	113.00	0	11,496	0.00%
2019/11/26	7	110.50	2	110.75	114.50	5	11,571	0.04%
2019/11/25	5	113.40	17	113.24	112.50	-12	11,565	-0.10%
2019/11/22	6	107.67	9	110.17	110.00	-3	11,392	-0.03%
2019/11/21	13	102.55	16	99.06	103.50	-3	11,252	-0.03%
2019/11/20	4	94.50	0	0.00	94.30	4	11,440	0.03%
2019/11/19	3	96.20	5	97.08	97.70	-2	11,547	-0.02%
2019/11/18	2	95.65	4	96.88	97.20	-2	11,499	-0.02%
2019/11/15	7	97.77	5	95.78	93.40	2	11,470	0.02%
2019/11/14	0	0.00	1	95.40	96.00	-1	11,598	-0.01%
2019/11/13	1	94.40	1	94.20	94.50	0	11,591	0.00%
2019/11/12	1	93.50	1	96.40	93.00	0	11,834	0.00%
2019/11/11	1	92.90	1	93.50	93.10	0	12,086	0.00%
2019/11/08	3	95.63	3	95.27	94.80	0	12,185	0.00%
2019/11/07	4	96.43	4	97.20	94.00	0	12,217	0.00%
2019/11/06	9	98.23	9	98.54	98.50	0	12,136	0.00%
2019/11/05	9	97.96	14	97.54	97.50	-5	12,079	-0.04%
2019/11/04	12	100.50	5	101.18	101.50	7	11,944	0.06%
2019/11/01	3	100.23	15	98.83	99.10	-12	11,866	-0.10%
2019/10/31	4	100.63	3	99.67	99.50	1	11,760	0.01%
2019/10/30	3	99.40	3	99.30	100.50	0	11,680	0.00%
2019/10/29	10	98.66	10	98.36	97.00	0	11,515	0.00%
2019/10/28	2	94.70	9	96.24	96.10	-7	11,397	-0.06%
2019/10/25	23	94.15	24	94.32	96.80	-1	11,426	-0.01%
2019/10/24	21	85.68	61	86.40	89.10	-40	10,783	-0.37%
2019/10/23	24	80.35	26	81.55	81.00	-2	10,243	-0.02%
2019/10/22	4	76.28	6	76.50	76.80	-2	9,768	-0.02%
2019/10/21	0	0.00	1	74.00	74.70	-1	10,005	-0.01%
2019/10/18	0	0.00	4	74.48	73.80	-4	10,075	-0.04%
2019/10/17	1	73.40	2	73.15	73.60	-1	10,138	-0.01%
2019/10/16	1	73.30	1	73.50	73.50	0	10,220	0.00%
2019/10/14	0	0.00	1	74.30	74.00	-1	10,542	-0.01%
2019/10/09	1	72.40	0	0.00	72.10	1	10,655	0.01%
2019/10/08	1	72.20	0	0.00	72.00	1	10,693	0.01%
2019/10/07	4	72.00	4	72.75	73.80	0	10,919	0.00%
2019/10/04	4	73.20	0	0.00	73.30	4	11,180	0.04%
2019/10/03	1	74.10	10	74.50	74.70	-9	11,371	-0.08%
2019/10/02	1	74.50	1	74.80	75.20	0	11,752	0.00%
2019/10/01	1	74.40	1	75.40	75.30	0	11,784	0.00%
2019/09/27	4	73.73	1	73.70	73.50	3	11,768	0.03%
2019/09/26	4	77.43	1	76.50	75.80	3	11,685	0.03%
2019/09/25	2	76.40	2	77.30	77.10	0	11,670	0.00%
2019/09/24	2	79.85	2	78.95	77.30	0	11,763	0.00%
2019/09/23	0	0.00	3	79.23	79.30	-3	11,736	-0.03%
2019/09/20	15	79.83	13	80.16	78.20	2	11,931	0.02%
2019/09/19	1	78.70	16	79.04	78.90	-15	11,853	-0.13%
2019/09/18	11	78.16	92	78.39	78.00	-81	11,741	-0.69%
2019/09/17	180	76.49	1	76.70	76.40	179	11,504	1.56%	大買/鉅額交易
2019/09/12	20	75.00	0	0.00	75.00	20	11,634	0.17%
2019/09/11	40	74.95	0	0.00	74.60	40	11,843	0.34%
2019/09/10	283	75.26	1	74.50	74.30	282	11,880	2.37%	大買/鉅額交易
2019/09/09	13	73.97	13	75.07	75.30	0	11,967	0.00%
2019/09/06	13	75.09	1	74.70	74.70	12	11,904	0.10%
2019/09/05	17	77.80	6	77.77	77.00	11	11,765	0.09%
2019/09/04	4	75.48	10	75.00	75.30	-6	11,511	-0.05%
2019/09/03	1	75.00	0	0.00	74.60	1	11,496	0.01%
2019/09/02	4	73.83	13	74.36	75.30	-9	11,516	-0.08%
2019/08/30	12	76.65	0	0.00	74.40	12	11,497	0.10%
2019/08/29	14	76.93	1	76.30	75.60	13	11,357	0.11%
2019/08/28	22	78.50	0	0.00	77.50	22	11,208	0.20%
2019/08/27	15	82.78	5	82.14	80.60	10	11,077	0.09%
2019/08/26	16	82.64	16	83.30	80.60	0	10,906	0.00%
2019/08/23	9	82.56	14	84.71	86.50	-5	10,601	-0.05%
2019/08/22	17	78.96	57	79.65	78.70	-40	10,158	-0.39%
2019/08/21	30	76.68	10	76.30	76.40	20	9,990	0.20%
2019/08/20	20	76.40	7	77.37	76.00	13	10,071	0.13%
2019/08/19	14	76.19	12	76.08	76.40	2	10,024	0.02%
2019/08/16	3	73.80	1	73.50	73.50	2	9,770	0.02%
2019/08/15	16	76.61	13	74.16	74.00	3	9,800	0.03%
2019/08/14	17	75.75	83	78.14	78.50	-66	9,599	-0.69%
2019/08/13	4	72.58	1	74.30	71.40	3	9,326	0.03%
2019/08/12	22	74.14	3	74.53	75.30	19	9,348	0.20%
2019/08/08	11	73.62	2	73.95	73.00	9	9,393	0.10%
2019/08/07	2	73.05	1	74.00	72.30	1	9,437	0.01%
2019/08/06	11	74.01	1	72.70	74.70	10	9,503	0.11%
2019/08/05	1	75.00	21	74.36	73.60	-20	9,496	-0.21%
2019/08/02	7	74.90	10	74.40	74.20	-3	9,522	-0.03%
2019/08/01	16	77.82	3	77.97	78.30	13	9,504	0.14%
2019/07/31	50	77.24	1	75.90	77.10	49	9,491	0.52%
2019/07/30	6	79.38	8	80.55	77.00	-2	9,502	-0.02%
2019/07/29	18	77.62	10	78.08	79.70	8	9,275	0.09%
2019/07/26	7	74.49	24	75.04	74.70	-17	9,056	-0.19%
2019/07/25	11.5	74.11	5	73.36	73.50	6.5	9,211	0.07%
2019/07/24	3	71.80	1	71.80	72.30	2	9,140	0.02%
2019/07/23	13	75.09	17	74.61	71.40	-4	9,094	-0.04%
2019/07/22	3	72.10	1	71.90	71.90	2	8,839	0.02%
2019/07/19	3	71.63	3	71.33	72.50	0	8,902	0.00%
2019/07/18	5	70.90	3	71.63	70.40	2	8,974	0.02%
2019/07/17	11	71.31	5	70.26	70.90	6	9,181	0.07%
2019/07/16	3	72.40	3	72.40	73.00	0	9,229	0.00%
2019/07/15	4	70.73	9	71.53	72.00	-5	9,369	-0.05%
2019/07/12	4	69.78	5.7	71.80	69.70	-1.7	9,476	-0.02%
2019/07/11	6	70.45	4	71.33	72.30	2	9,513	0.02%
2019/07/10	15	70.08	15	70.65	70.00	0	9,485	0.00%
2019/07/09	3	67.63	6	66.85	67.30	-3	9,313	-0.03%
2019/07/08	6	64.22	39	63.88	64.60	-33	9,122	-0.36%
2019/07/05	1	59.60	5	59.84	60.30	-4	9,034	-0.04%
2019/07/04	4	59.80	0	0.00	59.00	4	9,140	0.04%
2019/07/03	0	0.00	2	59.10	58.80	-2	9,129	-0.02%
2019/07/02	0	0.00	3	60.20	59.20	-3	9,223	-0.03%
2019/07/01	1	59.80	3	59.20	59.70	-2	9,365	-0.02%
2019/06/28	5	58.30	6	58.10	58.30	-1	9,345	-0.01%
2019/06/27	9	58.74	7	58.57	58.00	2	9,301	0.02%
2019/06/26	5	57.08	3	57.40	57.20	2	9,081	0.02%
2019/06/25	5	55.32	0	0.00	54.90	5	8,951	0.06%
2019/06/20	0	0.00	3	55.50	56.80	-3	8,911	-0.03%
2019/06/19	5	52.74	28	51.65	53.80	-23	8,762	-0.26%
2019/06/18	0	0.00	2	49.40	49.30	-2	8,615	-0.02%
2019/06/17	18	49.50	0	0.00	49.65	18	8,725	0.21%
2019/06/14	0	0.00	1	52.70	51.60	-1	8,769	-0.01%
2019/06/13	1	53.40	0	0.00	53.10	1	8,808	0.01%
2019/06/11	2	53.35	3	54.27	53.60	-1	9,015	-0.01%
2019/06/10	0	0.00	5	53.80	53.90	-5	9,036	-0.06%
2019/06/06	1	51.30	1	52.00	52.30	0	9,038	0.00%
2019/06/05	1	52.60	1	52.80	51.80	0	9,100	0.00%
2019/06/04	0	0.00	3	52.70	51.70	-3	9,118	-0.03%
2019/05/31	1	53.70	2	53.50	52.80	-1	9,367	-0.01%
2019/05/30	7	52.19	7	52.19	53.40	0	9,524	0.00%
2019/05/29	3	51.63	3	52.00	51.60	0	9,880	0.00%
2019/05/28	4	54.20	5	54.84	54.70	-1	9,896	-0.01%
2019/05/27	7	55.11	0	0.00	54.50	7	10,205	0.07%
2019/05/24	1	57.80	1	58.50	56.90	0	10,194	0.00%
2019/05/23	3	56.93	1	57.50	57.30	2	10,341	0.02%
2019/05/22	29.4	59.23	4	57.60	57.30	25.4	10,728	0.24%
2019/05/21	0	0.00	7	57.94	59.00	-7	10,746	-0.07%
2019/05/20	8	55.91	0	0.00	56.10	8	10,807	0.07%
2019/05/17	6	58.30	0	0.00	57.80	6	10,813	0.06%
2019/05/16	8	59.83	12	58.84	58.20	-4	10,805	-0.04%
2019/05/15	10	58.20	12	58.46	59.00	-2	10,961	-0.02%
2019/05/14	68	56.03	1	57.60	57.60	67	11,067	0.61%
2019/05/13	5.7	55.86	5	55.20	55.30	0.7	11,229	0.01%
2019/05/10	4	57.35	1	59.40	57.20	3	11,531	0.03%
2019/05/09	8	59.14	1	61.00	58.10	7	11,897	0.06%
2019/05/08	1	58.80	1	59.50	60.50	0	12,040	0.00%
2019/05/07	3	60.60	3	60.33	60.30	0	12,176	0.00%
2019/05/06	2	58.45	0	0.00	58.40	2	12,489	0.02%
2019/05/02	2	61.30	11	61.32	61.00	-9	13,595	-0.07%
2019/04/29	0	0.00	2	56.85	57.60	-2	14,579	-0.01%
2019/04/26	4	57.10	0	0.00	57.30	4	14,566	0.03%
2019/04/25	0	0.00	1	59.40	59.10	-1	14,486	-0.01%
2019/04/24	9	58.60	1	59.40	58.20	8	14,376	0.06%
2019/04/23	1	60.00	0	0.00	60.50	1	14,191	0.01%
2019/04/22	1	60.80	6	62.75	63.20	-5	13,925	-0.04%
2019/04/19	13	59.60	3	60.40	60.70	10	13,710	0.07%
2019/04/18	2	56.20	7	57.69	58.20	-5	13,489	-0.04%
2019/04/17	1	57.00	4	57.45	56.10	-3	13,274	-0.02%
2019/04/16	15	56.86	9	56.79	57.20	6	13,224	0.05%
2019/04/15	0	0.00	9	54.80	55.90	-9	13,015	-0.07%
2019/04/12	5	52.40	7	52.50	52.40	-2	12,947	-0.02%
2019/04/11	2	54.15	3	53.97	52.30	-1	12,954	-0.01%
2019/04/10	0	0.00	2	53.60	53.70	-2	12,825	-0.02%
2019/04/08	0	0.00	15	52.30	52.00	-15	12,803	-0.12%
2019/04/03	12	52.82	4	53.05	51.60	8	12,808	0.06%
2019/04/02	1	51.20	2	51.40	51.60	-1	12,697	-0.01%
2019/04/01	2	49.98	1	50.50	50.30	1	12,639	0.01%
2019/03/27	0	0.00	27	50.90	49.80	-27	13,191	-0.20%
2019/03/26	20	50.10	18	50.90	50.10	2	13,266	0.02%
2019/03/25	25	50.30	0	0.00	49.95	25	13,319	0.19%
2019/03/22	7	51.16	6	51.60	51.60	1	13,402	0.01%
2019/03/21	0	0.00	18	53.00	52.40	-18	13,469	-0.13%
2019/03/20	2	51.75	6	51.83	52.20	-4	13,595	-0.03%
2019/03/19	8	51.40	1	49.95	49.95	7	13,462	0.05%
2019/03/18	0	0.00	2	49.50	49.80	-2	13,260	-0.02%
2019/03/15	2	48.60	0	0.00	49.00	2	13,210	0.02%
2019/03/14	1	49.45	0	0.00	49.70	1	13,078	0.01%
2019/03/12	0	0.00	2	50.40	49.55	-2	13,176	-0.02%
2019/03/11	3	49.57	0	0.00	49.35	3	13,420	0.02%
2019/03/08	10	49.91	2	50.40	50.60	8	13,452	0.06%
2019/03/07	7	51.10	10	50.32	50.50	-3	13,434	-0.02%
2019/03/06	22	52.11	0	0.00	51.50	22	13,415	0.16%
2019/03/05	9	53.90	5	54.00	54.20	4	13,257	0.03%
2019/03/04	11	54.03	5	55.36	55.50	6	13,312	0.05%
2019/02/27	0	0.00	6	50.72	51.40	-6	12,885	-0.05%
2019/02/26	11	51.25	24.1	51.42	51.40	-13.1	12,737	-0.10%
2019/02/22	14	48.76	12	48.58	48.60	2	12,298	0.02%
2019/02/21	27	50.88	36	51.02	50.60	-9	12,262	-0.07%
2019/02/20	6	48.88	0	0.00	49.00	6	12,080	0.05%
2019/02/19	4	49.96	4	49.35	49.20	0	12,027	0.00%
2019/02/18	3	48.65	2	49.78	48.65	1	11,934	0.01%
2019/02/15	4	48.90	0	0.00	48.90	4	11,918	0.03%
2019/02/14	16	50.87	20	51.21	49.05	-4	11,862	-0.03%
2019/02/13	13	50.06	3	51.07	49.80	10	11,648	0.09%
2019/02/12	8	50.48	16	50.08	49.70	-8	11,521	-0.07%
2019/02/11	20	48.44	20.5	49.75	50.60	-0.5	11,339	0.00%
2019/01/30	6	45.03	18	45.80	46.00	-12	11,067	-0.11%
2019/01/29	23	43.93	21	43.24	43.05	2	10,767	0.02%
2019/01/28	14	43.98	4.5	44.08	43.70	9.5	10,638	0.09%
2019/01/25	9	44.30	7	44.46	43.30	2	10,669	0.02%
2019/01/24	5	45.44	4	44.74	44.30	1	10,534	0.01%
2019/01/23	4	43.15	4	43.15	44.65	0	9,951	0.00%
2019/01/22	3	41.23	2	41.78	42.35	1	9,846	0.01%
2019/01/21	2	39.08	36	40.18	41.35	-34	9,429	-0.36%
2019/01/18	0	0.00	1	37.65	37.60	-1	9,279	-0.01%
2019/01/17	5	37.25	5	36.50	36.50	0	9,559	0.00%
2019/01/16	1	37.25	0	0.00	37.10	1	9,849	0.01%
2019/01/11	5	36.60	10	36.80	36.60	-5	10,779	-0.05%
2019/01/10	15	36.85	10	36.53	36.45	5	10,893	0.05%
2019/01/08	5	37.85	5	38.50	37.95	0	11,048	0.00%
2019/01/07	0	0.00	3	38.60	39.00	-3	11,267	-0.03%
2019/01/04	3	37.30	0	0.00	37.50	3	11,269	0.03%
2019/01/03	0	0.00	5	38.44	38.60	-5	11,357	-0.04%
2019/01/02	8	38.55	0	0.00	38.00	8	11,452	0.07%
2018/12/28	7	38.96	5.2	38.89	38.90	1.8	11,477	0.02%
2018/12/27	2	38.40	4	38.45	38.40	-2	11,562	-0.02%
2018/12/26	20	37.90	0	0.00	37.35	20	11,528	0.17%
2018/12/25	2	37.80	0	0.00	38.75	2	11,555	0.02%
2018/12/24	0	0.00	5	37.80	38.60	-5	11,840	-0.04%
2018/12/22	5	36.90	7	37.00	37.00	-2	11,913	-0.02%
2018/12/21	17	38.73	12	38.18	37.60	5	12,033	0.04%
2018/12/18	1	36.30	1	36.10	36.10	0	12,602	0.00%
2018/12/17	5	38.55	7	38.97	37.30	-2	12,754	-0.02%
2018/12/14	7	38.21	5.3	38.00	38.00	1.7	12,727	0.01%
2018/12/13	8	36.76	8	37.03	37.15	0	12,739	0.00%
2018/12/11	3	35.85	3	35.60	35.70	0	13,076	0.00%
2018/12/07	6	34.67	1	35.25	35.05	5	13,978	0.04%
2018/12/06	1	36.50	2	34.18	34.05	-1	14,042	-0.01%
2018/12/05	1	37.60	3	37.63	37.50	-2	14,081	-0.01%
2018/12/04	19	38.79	12	38.97	38.50	7	14,113	0.05%
2018/12/03	1	37.80	1	38.00	38.00	0	13,929	0.00%
2018/11/29	0	0.00	6	37.12	36.25	-6	14,135	-0.04%
2018/11/28	5	36.90	0	0.00	36.60	5	14,249	0.04%
2018/11/27	5	37.50	0	0.00	36.55	5	14,571	0.03%
2018/11/26	0	0.00	1	36.05	36.55	-1	14,798	-0.01%
2018/11/21	0	0.00	3	36.80	36.45	-3	14,938	-0.02%
2018/11/20	4	37.10	0	0.00	36.50	4	14,941	0.03%
2018/11/19	0	0.00	4.4	36.93	37.80	-4.4	14,780	-0.03%
2018/11/15	0	0.00	3	33.85	34.30	-3	14,406	-0.02%
2018/11/14	2	34.50	0	0.00	34.00	2	14,326	0.01%
2018/11/13	9	32.75	3	32.40	35.05	6	14,212	0.04%
2018/11/12	8	34.15	7	34.41	34.10	1	14,102	0.01%
2018/11/09	0	0.00	8	35.21	35.50	-8	14,002	-0.06%
2018/11/08	5	37.50	0	0.00	34.80	5	13,889	0.04%
2018/11/07	1	35.70	1	35.80	36.65	0	13,747	0.00%
2018/11/06	3	36.88	15	36.76	35.05	-12	13,662	-0.09%
2018/11/05	9	36.66	13	36.88	36.60	-4	13,506	-0.03%
2018/11/02	3	37.30	2	36.45	36.30	1	13,376	0.01%
2018/11/01	26	35.65	9	35.11	36.30	17	13,143	0.13%
2018/10/31	3	32.77	14	32.15	33.75	-11	12,878	-0.09%
2018/10/30	23	30.06	28	29.91	30.70	-5	12,651	-0.04%
2018/10/29	15	32.66	13	33.94	31.35	2	12,228	0.02%
2018/10/26	20	34.32	19	34.83	33.20	1	11,840	0.01%
2018/10/25	9	36.56	11	36.31	35.50	-2	11,427	-0.02%
2018/10/24	4.2	38.71	3	39.33	39.40	1.2	11,058	0.01%
2018/10/23	2	38.10	1	38.00	38.00	1	10,736	0.01%
2018/10/22	10	38.30	10.1	37.62	37.75	-0.1	10,320	0.00%
2018/10/19	4	35.56	0	0.00	35.50	4	9,808	0.04%
2018/10/18	7	35.90	7	36.26	36.40	0	9,661	0.00%
2018/10/17	1	36.40	3	36.35	35.55	-2	9,509	-0.02%
2018/10/15	8	35.56	1	33.95	33.75	7	9,145	0.08%
2018/10/12	7	33.41	4	34.35	34.65	3	8,841	0.03%
2018/10/09	6	34.08	9	34.47	34.00	-3	8,557	-0.04%
2018/10/08	6	35.60	3	35.45	33.85	3	8,362	0.04%
2018/10/05	1	35.90	5	34.35	37.10	-4	8,143	-0.05%
2018/10/04	7	37.60	0	0.00	37.05	7	7,948	0.09%
2018/10/03	8	37.23	10.2	37.31	37.00	-2.2	7,846	-0.03%
2018/10/02	2	40.05	2	41.25	37.75	0	7,676	0.00%
2018/10/01	6	39.18	13	39.15	39.00	-7	7,309	-0.10%
2018/09/28	10	39.71	17	39.87	39.95	-7	7,163	-0.10%
2018/09/27	7	40.21	8	39.56	39.55	-1	6,973	-0.01%
2018/09/26	11	39.68	13	39.79	39.90	-2	6,725	-0.03%
2018/09/25	3	38.10	2	38.78	39.20	1	5,973	0.02%
2018/09/21	11	34.64	11	35.03	35.65	0	5,648	0.00%
2018/09/20	11	34.12	11	34.46	34.00	0	5,402	0.00%
2018/09/18	0	0.00	5	32.80	33.45	-5	5,121	-0.10%
2018/09/17	1	36.35	19.2	35.69	34.80	-18.2	4,920	-0.37%
2018/09/14	0	0.00	4	36.00	36.50	-4	4,534	-0.09%
2018/09/13	8	36.23	2	34.68	33.60	6	4,113	0.15%
2018/09/11	7	34.92	7	33.99	34.40	0	3,414	0.00%
2018/09/10	7	34.42	0	0.00	34.45	7	3,180	0.22%
2018/09/07	1	34.15	0	0.00	33.95	1	3,074	0.03%
2018/09/06	1	34.80	10.3	34.93	35.25	-9.3	2,918	-0.32%
2018/09/05	12	34.23	3	34.43	34.35	9	2,726	0.33%
2018/09/04	0	0.00	2	34.03	34.30	-2	2,514	-0.08%
2018/09/03	0	0.00	2	33.90	34.60	-2	2,271	-0.09%
2018/08/31	5	32.79	10.9	32.63	33.00	-5.9	1,890	-0.31%
2018/08/30	0	0.00	8	29.21	30.75	-8	1,418	-0.56%
2018/08/29	1	28.85	2	28.78	29.00	-1	1,292	-0.08%
2018/08/28	0	0.00	23	27.88	28.30	-23	1,363	-1.69%
2018/08/27	0	0.00	8	27.12	27.75	-8	1,314	-0.61%
2018/08/24	2	25.60	0	0.00	25.30	2	1,233	0.16%
2018/08/16	1	24.60	0	0.00	24.60	1	1,313	0.08%
2018/08/15	0	0.00	3	24.85	24.80	-3	1,325	-0.23%
2018/08/14	10	25.20	0	0.00	25.10	10	1,331	0.75%
2018/08/13	1	25.55	0	0.00	25.30	1	1,338	0.07%
2018/08/08	0	0.00	1	27.35	27.25	-1	1,380	-0.07%
2018/08/07	4	26.90	0	0.00	26.75	4	1,367	0.29%
2018/07/27	1	26.30	0	0.00	26.35	1	1,254	0.08%
2018/07/26	0	0.00	16	26.13	26.15	-16	1,250	-1.28%
2018/07/24	0	0.00	1	26.25	25.95	-1	1,250	-0.08%
2018/07/19	15	26.25	1	26.25	26.20	14	1,234	1.13%
2018/07/18	0	0.00	2	25.75	25.90	-2	1,219	-0.16%
2018/07/05	0.2	26.50	0	0.00	26.10	0.2	1,220	0.01%
2018/07/02	0	0.00	1	27.45	27.25	-1	1,230	-0.08%
2018/06/28	2	27.43	2	27.35	27.10	0	1,219	0.00%
2018/06/27	0	0.00	5	27.25	27.00	-5	1,211	-0.41%
2018/06/21	0.1	26.80	0	0.00	26.80	0.1	1,160	0.01%
2018/06/20	0	26.90	0	0.00	26.90	0	1,158	0.00%
2018/06/19	1.1	27.05	0	0.00	27.05	1.1	1,155	0.09%
2018/06/11	0	27.25	0	0.00	27.25	0	1,078	0.00%
2018/06/07	0.4	27.50	2	27.50	27.50	-1.6	1,053	-0.15%
2018/06/06	2	27.73	0	0.00	27.95	2	1,009	0.20%
2018/06/05	8	27.78	6	28.40	27.95	2	979	0.20%
2018/06/04	9.5	26.79	5	26.65	27.20	4.5	825	0.54%
2018/06/01	0.2	26.45	0	0.00	26.45	0.2	779	0.03%
2018/05/30	1	25.60	0	0.00	25.50	1	653	0.15%
2018/05/29	2	25.73	0	0.00	25.80	2	649	0.31%
2018/05/28	0.1	25.80	0	0.00	25.90	0.1	643	0.02%
2018/05/25	0	0.00	10	25.68	25.80	-10	647	-1.54%
2018/05/24	0.1	25.55	3	25.55	25.55	-2.9	662	-0.44%
2018/05/23	1	25.80	0	0.00	25.95	1	652	0.15%
2018/05/22	0.1	26.10	0	0.00	26.10	0.1	634	0.02%
2018/05/21	1.2	26.42	0	0.00	26.50	1.2	622	0.19%
2018/05/18	11	27.01	1	27.20	27.00	10	610	1.64%
2018/04/19	2	27.20	2	26.85	26.90	0	811	0.00%
2018/04/13	3	27.30	3	27.35	27.20	0	866	0.00%
2018/04/09	1	27.35	0	0.00	26.95	1	990	0.10%
2018/03/29	1	27.90	0	0.00	27.90	1	1,101	0.09%
2018/03/26	0	0.00	15	27.90	27.80	-15	1,195	-1.25%
2018/03/23	0	0.00	5	27.90	27.90	-5	1,260	-0.40%
2018/03/15	0	0.00	1	29.45	29.45	-1	1,514	-0.07%
2018/03/13	0.1	29.35	0	0.00	29.35	0.1	1,694	0.01%
2018/03/06	5.8	28.62	0	0.00	28.40	5.8	2,371	0.24%
2018/03/05	0	0.00	1	28.60	28.55	-1	2,412	-0.04%
2018/03/02	1	29.20	0	0.00	29.20	1	2,455	0.04%
2018/02/27	1	29.70	0	0.00	29.55	1	2,480	0.04%
2018/02/26	6	30.11	5	30.24	30.30	1	2,485	0.04%
2018/02/22	0	0.00	10	29.00	28.85	-10	2,478	-0.40%
2018/02/09	10	27.10	0	0.00	28.00	10	2,629	0.38%
2018/01/18	0	0.00	1	32.65	32.60	-1	2,897	-0.03%
2018/01/15	1	32.00	0	0.00	32.10	1	2,844	0.04%
2018/01/10	0	0.00	3	32.00	32.00	-3	2,844	-0.11%
2018/01/09	0	0.00	1	32.40	32.35	-1	2,833	-0.04%
2018/01/08	21	33.61	0	0.00	32.00	21	2,809	0.75%
2018/01/05	1	34.55	0	34.25	34.40	1	2,745	0.03%