台表科 (6278)-群益金鼎-古亭券商分點個股進出

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
103.5
漲跌
▲2.5
漲幅
+2.48%
成交量
1,135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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/22	1	103.00	1	103.50	103.50	0	1,843	0.00%
2024/11/21	0	0.00	2	101.50	101.00	-2	1,843	-0.11%
2024/11/19	2	101.75	0	0.00	100.50	2	1,839	0.11%
2024/11/18	1	100.00	0	0.00	100.00	1	1,880	0.05%
2024/11/15	1	103.50	0	0.00	103.00	1	1,886	0.05%
2024/11/13	0	104.00	0	0.00	105.00	0	1,878	0.00%
2024/11/12	1	102.00	0	0.00	102.50	1	1,905	0.05%
2024/11/08	10	105.00	0	0.00	103.50	10	2,038	0.49%
2024/11/07	1	105.00	0	0.00	106.00	1	2,076	0.05%
2024/10/30	1	107.00	0	0.00	107.00	1	2,198	0.05%
2024/10/29	1	109.50	0	0.00	109.00	1	2,192	0.05%
2024/10/23	2	119.50	3	119.00	116.00	-1	2,358	-0.04%
2024/10/22	4	113.13	5	113.70	116.00	-1	2,325	-0.04%
2024/10/18	0	0.00	10	110.00	110.00	-10	2,412	-0.41%
2024/10/17	1	110.00	0	0.00	109.50	1	2,478	0.04%
2024/10/15	1	109.50	0	0.00	108.00	1	2,556	0.04%
2024/10/14	11	107.86	0	0.00	106.50	11	2,607	0.42%
2024/10/08	2	109.50	0	0.00	108.50	2	2,879	0.07%
2024/09/23	0	0.00	1	109.50	108.50	-1	4,405	-0.02%
2024/09/20	1	109.00	0	0.00	108.50	1	4,408	0.02%
2024/09/16	0.2	109.00	0	0.00	108.50	0.2	4,407	0.00%
2024/09/11	2	109.50	0	0.00	107.00	2	4,474	0.04%
2024/09/10	1	109.00	1	108.50	111.00	0	4,524	0.00%
2024/09/06	1	111.00	0	0.00	111.00	1	4,524	0.02%
2024/09/04	1	113.00	0	0.00	114.00	1	4,526	0.02%
2024/09/03	0	0.00	1	117.50	117.50	-1	4,509	-0.02%
2024/09/02	1	115.00	0	0.00	116.50	1	4,532	0.02%
2024/08/30	0	0.00	2	115.75	117.00	-2	4,545	-0.04%
2024/08/23	1	112.00	0	0.00	112.50	1	4,783	0.02%
2024/08/21	2	114.25	0	0.00	114.50	2	4,858	0.04%
2024/08/15	0	0.00	1	117.00	117.50	-1	4,947	-0.02%
2024/08/13	2	117.00	9	117.89	117.00	-7	5,049	-0.14%
2024/08/12	11	117.05	5	118.10	117.00	6	5,050	0.12%
2024/08/06	0	0.00	1	106.50	111.50	-1	4,955	-0.02%
2024/08/05	2	112.99	1	113.00	113.50	1	4,926	0.02%
2024/08/02	0	0.00	0	123.50	121.50	0	4,940	0.00%
2024/08/01	1	125.00	0	0.00	126.50	1	4,983	0.02%
2024/07/30	1	118.00	0	0.00	122.50	1	5,084	0.02%
2024/07/26	1	122.00	0	0.00	122.50	1	5,365	0.02%
2024/07/22	2	125.00	2	126.00	123.50	0	5,396	0.00%
2024/07/19	1	130.00	0	0.00	130.00	1	5,367	0.02%
2024/07/18	0	0.00	2	130.50	132.50	-2	5,436	-0.04%
2024/07/16	0	0.00	1	135.00	134.00	-1	5,363	-0.02%
2024/07/15	1	133.50	2	135.75	137.50	-1	5,361	-0.02%
2024/07/12	2	136.50	2	136.50	136.50	0	5,313	0.00%
2024/07/11	0	0.00	1	135.00	130.50	-1	5,241	-0.02%
2024/07/10	2	130.00	11	133.00	131.00	-9	5,104	-0.18%
2024/07/09	3	135.00	1	136.00	134.50	2	5,056	0.04%
2024/07/08	3	139.50	9	139.94	138.00	-6	4,983	-0.12%
2024/07/05	10	138.05	13	138.54	136.00	-3	4,823	-0.06%
2024/07/04	6	135.42	14	134.00	133.50	-8	4,635	-0.17%
2024/07/03	17	139.21	6	136.17	139.00	11	4,525	0.24%
2024/07/02	2	129.75	6.3	132.72	135.50	-4.3	4,199	-0.10%
2024/07/01	0	0.00	4	123.63	123.50	-4	3,845	-0.10%
2024/06/28	4	120.50	1.8	123.28	120.00	2.2	3,775	0.06%
2024/06/26	0	0.00	8	122.00	122.00	-8	3,799	-0.21%
2024/06/25	0	0.00	1	122.00	123.00	-1	3,848	-0.03%
2024/06/24	0	0.00	2	122.50	123.00	-2	3,852	-0.05%
2024/06/20	1	123.50	1	124.00	124.50	0	3,843	0.00%
2024/06/19	0.4	122.50	0	0.00	123.00	0.4	3,838	0.01%
2024/06/18	2.4	121.58	15	122.13	122.50	-12.6	3,883	-0.32%
2024/06/17	4	121.25	3	119.67	122.00	1	4,000	0.02%
2024/06/14	10	117.00	0	0.00	117.50	10	4,108	0.24%
2024/06/13	1	116.50	1	117.50	118.00	0	4,130	0.00%
2024/06/07	0	0.00	6	113.25	114.50	-6	4,340	-0.14%
2024/06/06	1	112.00	0	0.00	113.50	1	4,345	0.02%
2024/06/05	0	0.00	2	114.50	115.00	-2	4,375	-0.05%
2024/06/04	2	114.00	0	0.00	114.00	2	4,370	0.05%
2024/06/03	0	0.00	2	115.00	114.50	-2	4,372	-0.05%
2024/05/31	6	115.92	0	0.00	114.00	6	4,313	0.14%
2024/05/30	0	0.00	3	119.00	119.50	-3	4,227	-0.07%
2024/05/29	0	0.00	2	119.00	118.50	-2	4,197	-0.05%
2024/05/28	0	0.00	1	119.00	119.00	-1	4,169	-0.02%
2024/05/27	0	0.00	27	117.00	117.00	-27	4,137	-0.65%
2024/05/24	1	113.00	0	0.00	114.00	1	4,107	0.02%
2024/05/23	8	114.25	0	0.00	114.50	8	4,065	0.20%
2024/05/22	1	117.50	2	118.25	116.00	-1	4,001	-0.02%
2024/05/21	33	116.45	29	117.07	116.50	4	3,963	0.10%
2024/05/20	5	117.30	0	0.00	116.50	5	3,918	0.13%
2024/05/17	1	118.50	1	119.50	120.00	0	3,819	0.00%
2024/05/16	1	115.50	22	117.52	119.50	-21	3,776	-0.56%
2024/05/15	0	0.00	3	119.50	118.50	-3	3,718	-0.08%
2024/05/14	0	0.00	7	118.50	118.50	-7	3,704	-0.19%
2024/05/10	0	0.00	1	117.00	117.00	-1	3,647	-0.03%
2024/05/09	12.1	117.18	1	117.50	117.00	11.1	3,601	0.31%
2024/05/08	1	121.00	1	121.00	121.00	0	3,551	0.00%
2024/05/07	2	119.25	0	0.00	119.00	2	3,480	0.06%
2024/05/06	1	117.50	2	117.75	118.00	-1	3,412	-0.03%
2024/05/03	1.2	117.58	2	121.25	118.50	-0.8	3,367	-0.02%
2024/05/02	27	121.24	15	121.87	122.00	12	3,254	0.37%
2024/04/30	15	118.33	4	119.13	119.50	11	3,104	0.35%
2024/04/29	0	0.00	1	113.00	114.00	-1	2,869	-0.03%
2024/04/25	1	111.50	1	113.50	111.50	0	2,764	0.00%
2024/04/24	1	113.00	0	0.00	113.50	1	2,709	0.04%
2024/04/19	1	106.00	2	106.25	107.50	-1	2,544	-0.04%
2024/04/17	0	0.00	1	107.50	107.50	-1	2,494	-0.04%
2024/04/16	4	106.25	0.1	106.50	105.50	3.9	2,467	0.16%
2024/04/12	0	0.00	14	110.14	110.50	-14	2,377	-0.59%
2024/04/11	11	109.18	7	109.86	109.00	4	2,346	0.17%
2024/04/10	5	109.00	0	0.00	109.00	5	2,292	0.22%
2024/04/09	1	109.50	0	0.00	109.00	1	2,277	0.04%
2024/04/02	0	0.00	2	109.75	110.50	-2	2,205	-0.09%
2024/03/29	1	108.50	3.1	108.61	108.50	-2.1	2,163	-0.10%
2024/03/28	1	106.00	1	107.50	105.50	0	2,084	0.00%
2024/03/27	1	103.50	1	104.50	104.50	0	2,052	0.00%
2024/03/26	1	103.00	1	105.00	103.00	0	2,066	0.00%
2024/03/22	3	105.17	31	106.44	104.50	-28	2,105	-1.33%
2024/03/21	4	107.38	0	0.00	107.00	4	2,070	0.19%
2024/03/20	7	108.29	1.3	106.62	106.00	5.7	2,010	0.28%
2024/03/19	22.2	112.05	2	112.75	112.00	20.2	1,868	1.08%
2024/03/18	10	108.00	3	106.00	108.00	7	1,705	0.41%
2024/03/15	5	107.90	4	107.63	108.00	1	1,673	0.06%
2024/03/14	3	109.33	8.5	108.35	110.00	-5.5	1,627	-0.34%
2024/03/13	1.8	105.44	14	107.43	107.50	-12.2	1,533	-0.80%
2024/03/12	12	102.04	1	101.50	103.00	11	1,411	0.78%
2024/03/11	7	100.94	5	100.80	102.00	2	1,453	0.14%
2024/03/08	0	0.00	5	98.10	98.10	-5	1,388	-0.36%
2024/03/06	2	97.60	0	0.00	97.80	2	1,409	0.14%
2024/03/05	0	0.00	1	97.80	98.00	-1	1,486	-0.07%
2024/03/04	2	96.50	0	0.00	97.30	2	1,528	0.13%
2024/02/29	3	97.63	2	96.60	98.20	1	1,563	0.06%
2024/02/23	0	0.00	3	96.37	96.40	-3	1,608	-0.19%
2024/02/22	0	0.00	2	96.20	96.60	-2	1,614	-0.12%
2024/02/19	0	0.00	2	95.95	96.00	-2	1,615	-0.12%
2024/02/16	0	0.00	1	94.50	94.50	-1	1,613	-0.06%
2024/02/15	0	0.00	5	94.00	94.40	-5	1,618	-0.31%
2024/02/05	2	92.20	0	0.00	92.50	2	1,616	0.12%
2024/02/02	1	93.20	0	0.00	92.80	1	1,634	0.06%
2024/01/26	1	93.30	0	0.00	93.10	1	1,682	0.06%
2024/01/18	0	90.30	0	0.00	90.30	0	1,744	0.00%
2024/01/16	1	93.50	0	0.00	93.40	1	1,700	0.06%
2024/01/12	2	92.95	0	0.00	92.80	2	1,702	0.12%
2024/01/08	0	0.00	2	93.80	94.00	-2	1,724	-0.12%
2024/01/05	4	93.90	0	0.00	93.80	4	1,722	0.23%
2024/01/03	0	0.00	2	95.30	95.50	-2	1,721	-0.12%
2023/12/29	1	94.70	2	95.10	95.90	-1	1,699	-0.06%
2023/12/28	0	0.00	4	94.30	95.10	-4	1,688	-0.24%
2023/12/27	1	93.30	0	0.00	94.50	1	1,679	0.06%
2023/12/26	2	93.10	0	0.00	93.60	2	1,672	0.12%
2023/12/25	1	93.10	3	93.10	93.10	-2	1,658	-0.12%
2023/12/21	1	93.80	0	0.00	95.00	1	1,620	0.06%
2023/12/20	1	95.80	4	95.50	94.80	-3	1,593	-0.19%
2023/12/19	7	92.36	1	92.70	93.00	6	1,551	0.39%
2023/12/18	1	93.00	0	0.00	93.10	1	1,513	0.07%
2023/12/15	1	94.30	0	0.00	93.70	1	1,508	0.07%
2023/12/13	0	93.60	1	93.30	93.30	-1	1,499	-0.07%
2023/12/07	0	0.00	4	96.28	95.50	-4	1,494	-0.27%
2023/12/06	4	95.25	2	94.80	94.80	2	1,472	0.14%
2023/12/05	2	97.95	1	97.60	98.60	1	1,421	0.07%
2023/12/04	0	0.00	5	98.36	98.50	-5	1,406	-0.36%
2023/12/01	7	97.57	6	97.53	97.00	1	1,353	0.07%
2023/11/30	4	97.90	1	98.40	97.30	3	1,343	0.22%
2023/11/29	5	96.28	8	95.88	96.00	-3	1,255	-0.24%
2023/11/28	1	95.20	0	0.00	95.10	1	1,197	0.08%
2023/11/27	2	93.30	0	0.00	92.80	2	1,157	0.17%
2023/11/24	3	94.17	0	0.00	94.40	3	1,130	0.27%
2023/11/22	0	0.00	3	92.10	92.50	-3	1,058	-0.28%
2023/11/08	0	0.00	1	92.30	91.70	-1	978	-0.10%
2023/11/06	0	0.00	0.2	92.10	92.50	-0.2	974	-0.02%
2023/11/03	3	93.20	0	0.00	92.40	3	960	0.31%
2023/11/02	0	0.00	0	94.00	93.00	0	983	0.00%
2023/11/01	0	0.00	1	93.70	93.90	-1	977	-0.10%
2023/10/31	0	0.00	1	93.60	91.40	-1	960	-0.10%
2023/10/27	0	0.00	1	89.30	88.70	-1	898	-0.11%
2023/10/25	2	89.85	0	0.00	89.50	2	921	0.22%
2023/10/17	2	90.10	0	0.00	89.90	2	1,296	0.15%
2023/10/11	1	91.30	1	91.40	92.00	0	1,352	0.00%
2023/10/06	1	90.70	0	0.00	90.60	1	1,428	0.07%
2023/09/15	0	0.00	1	96.00	95.60	-1	1,533	-0.07%
2023/09/14	2	93.90	4	94.10	94.10	-2	1,534	-0.13%
2023/09/08	0	0.00	3	94.13	93.70	-3	1,608	-0.19%
2023/09/05	2	92.15	0	0.00	92.10	2	1,617	0.12%
2023/08/31	0	0.00	0	91.00	91.70	0	1,621	0.00%
2023/08/25	0	0.00	1	90.20	90.50	-1	1,671	-0.06%
2023/08/18	1	90.50	0	0.00	89.50	1	1,710	0.06%
2023/08/16	1	88.80	0	0.00	89.20	1	1,708	0.06%
2023/08/08	0	89.50	0	0.00	89.20	0	1,666	0.00%
2023/07/27	0	89.80	0	0.00	90.20	0	1,644	0.00%
2023/07/24	3	89.77	0	0.00	89.10	3	1,601	0.19%
2023/07/21	0	0.00	1	97.40	92.80	-1	1,561	-0.06%
2023/07/20	2	94.70	1	94.90	96.40	1	1,385	0.07%
2023/07/19	1	88.89	0	0.00	87.70	1	1,267	0.08%
2023/07/18	0	0.00	3	88.13	88.80	-3	1,263	-0.24%
2023/07/17	2	87.35	1	88.00	88.20	1	1,256	0.08%
2023/07/14	0	0.00	3	89.63	89.50	-3	1,264	-0.24%
2023/07/13	1	93.00	0	0.00	90.20	1	1,276	0.08%
2023/07/12	5	99.46	0	0.00	99.50	5	1,216	0.41%
2023/07/11	2	99.60	1	99.50	99.50	1	1,192	0.08%
2023/07/05	1	102.00	0	0.00	101.50	1	1,253	0.08%
2023/07/04	1	101.00	0	0.00	101.00	1	1,306	0.08%
2023/07/03	0	0.00	1	100.50	101.00	-1	1,359	-0.07%
2023/06/30	0	0.00	1	100.50	100.50	-1	1,397	-0.07%
2023/06/29	2	99.40	0	0.00	99.40	2	1,418	0.14%
2023/06/19	0	0.00	1	101.50	100.00	-1	1,494	-0.07%
2023/06/15	2	99.75	0	0.00	98.90	2	1,468	0.14%
2023/06/14	0	0.00	1.2	98.95	98.90	-1.2	1,452	-0.08%
2023/06/13	2	102.00	0	0.00	100.50	2	1,450	0.14%
2023/06/09	1	98.90	0	0.00	99.00	1	1,445	0.07%
2023/06/07	0	0.00	0.2	99.40	99.60	-0.2	1,518	-0.01%
2023/06/02	2	98.95	0	0.00	99.50	2	1,597	0.13%
2023/06/01	1	98.60	0	0.00	99.10	1	1,615	0.06%
2023/05/26	3	101.00	0	0.00	99.90	3	1,653	0.18%
2023/05/24	0.2	100.00	1	100.00	100.00	-0.8	1,718	-0.05%
2023/05/22	0	0.00	1	98.50	98.40	-1	1,807	-0.06%
2023/05/19	0	0.00	1	97.90	97.90	-1	1,847	-0.05%
2023/05/11	1	96.70	0	0.00	95.20	1	2,029	0.05%
2023/05/10	1	96.50	0	0.00	97.10	1	2,041	0.05%
2023/05/04	2	95.75	0	0.00	96.40	2	2,237	0.09%
2023/05/03	1	97.50	0	0.00	96.40	1	2,278	0.04%
2023/04/28	1	98.50	0	0.00	98.50	1	2,325	0.04%
2023/04/21	1	98.50	5	98.70	98.10	-4	2,310	-0.17%
2023/04/20	1	99.60	3	100.50	100.00	-2	2,300	-0.09%
2023/04/19	4	99.18	1	102.00	98.80	3	2,293	0.13%
2023/04/17	2	103.25	1	103.00	104.50	1	2,257	0.04%
2023/04/14	1	102.50	0	0.00	102.50	1	2,240	0.04%
2023/04/12	0	0.00	1	101.50	101.00	-1	2,207	-0.05%
2023/04/11	0	0.00	0.1	99.91	101.50	-0.1	2,183	0.00%
2023/04/06	0.1	99.20	5	98.54	100.00	-4.9	2,048	-0.24%
2023/03/31	0	0.00	1.9	97.68	97.20	-1.9	1,997	-0.10%
2023/03/30	2	96.40	0	0.00	96.70	2	1,952	0.10%
2023/03/29	1	95.40	2	95.20	95.50	-1	1,937	-0.05%
2023/03/28	0	0.00	1	96.00	94.90	-1	1,937	-0.05%
2023/03/27	0	0.00	3	96.10	96.00	-3	1,923	-0.16%
2023/03/24	2.1	94.62	12	94.52	95.30	-9.9	1,909	-0.52%
2023/03/20	10	92.60	1	92.20	92.50	9	1,862	0.48%
2023/03/17	0	0.00	1	91.40	91.20	-1	1,882	-0.05%
2023/03/15	0	0.00	1	93.70	93.10	-1	1,863	-0.05%
2023/03/14	0	0.00	10	93.10	92.70	-10	1,855	-0.54%
2023/03/13	0.1	92.80	3	93.20	92.70	-2.9	1,844	-0.16%
2023/03/10	0	0.00	1	91.20	91.80	-1	1,813	-0.06%
2023/03/08	1	91.50	5	91.70	92.00	-4	1,796	-0.22%
2023/03/07	10	89.90	11	90.72	90.70	-1	1,776	-0.06%
2023/03/06	10	90.70	2	90.80	90.90	8	1,753	0.46%
2023/03/03	0	0.00	48	89.58	89.90	-48	1,733	-2.77%
2023/03/02	29	88.71	4	88.50	89.10	25	1,729	1.45%
2023/02/24	19	90.15	3	89.57	88.90	16	1,720	0.93%
2023/02/23	1	88.40	0	0.00	88.50	1	1,666	0.06%
2023/02/22	21.1	87.61	20	88.75	88.70	1.1	1,645	0.07%
2023/02/21	1	87.60	120	88.16	88.40	-119	1,641	-7.25%	大賣/鉅額交易
2023/02/16	69	85.72	0	0.00	86.20	69	1,577	4.38%
2023/02/15	1	85.90	0	0.00	85.00	1	1,572	0.06%
2023/02/13	1	85.50	0	0.00	87.70	1	1,537	0.07%
2023/02/10	2	87.40	0	0.00	86.90	2	1,537	0.13%
2023/02/09	2	88.70	0	0.00	88.50	2	1,520	0.13%
2023/02/07	55	88.70	0	0.00	89.40	55	1,516	3.63%
2023/02/06	8	92.20	1	92.20	92.20	7	1,498	0.47%
2023/02/03	2	93.30	3	93.87	93.50	-1	1,524	-0.07%
2023/02/02	0	0.00	1	93.50	93.30	-1	1,504	-0.07%
2023/02/01	0	0.00	2	91.35	91.90	-2	1,434	-0.14%
2023/01/31	2	89.75	2	91.10	90.60	0	1,389	0.00%
2023/01/13	2	89.40	0	0.00	88.60	2	1,355	0.15%
2023/01/09	0	0.00	3	90.80	90.90	-3	1,396	-0.21%
2023/01/06	2	88.30	0	0.00	88.80	2	1,406	0.14%
2023/01/03	0	88.50	0	0.00	89.60	0	1,472	0.00%
2022/12/30	1	89.30	0	0.00	89.00	1	1,480	0.07%
2022/12/20	0	94.19	0	0.00	91.80	0	1,663	0.00%
2022/12/14	1	97.50	0	0.00	97.70	1	1,728	0.06%
2022/12/13	1	98.10	0	0.00	97.50	1	1,723	0.06%
2022/12/09	1	94.40	0	0.00	95.80	1	1,725	0.06%
2022/12/08	0	0.00	1	97.00	97.60	-1	1,705	-0.06%
2022/12/07	0	0.00	0	96.70	96.20	0	1,716	0.00%
2022/12/06	1	98.60	3	99.00	96.60	-2	1,724	-0.12%
2022/12/05	0	0.00	1	98.80	98.80	-1	1,723	-0.06%
2022/12/02	1	97.40	1	98.50	97.60	0	1,749	0.00%
2022/12/01	0	0.00	3	98.20	97.10	-3	1,794	-0.17%
2022/11/30	1	94.70	4	95.50	95.80	-3	1,902	-0.16%
2022/11/28	0	0.00	1	93.50	93.50	-1	1,895	-0.05%
2022/11/17	0	0.00	5	94.66	94.60	-5	2,071	-0.24%
2022/11/16	0	0.00	1	93.70	93.60	-1	2,083	-0.05%
2022/11/15	0	0.00	2	92.75	92.60	-2	2,106	-0.09%
2022/11/14	0	0.00	1	92.00	91.50	-1	2,156	-0.05%
2022/11/10	0	0.00	9	90.13	90.10	-9	2,297	-0.39%
2022/11/09	0	0.00	3	90.00	89.90	-3	2,319	-0.13%
2022/11/02	1	88.50	2	88.10	86.30	-1	2,738	-0.04%
2022/11/01	0	0.00	2	85.45	85.50	-2	2,714	-0.07%
2022/10/28	0	0.00	1	80.30	80.30	-1	2,700	-0.04%
2022/10/27	0	0.00	1	80.60	80.40	-1	2,710	-0.04%
2022/10/25	1	78.50	0	0.00	78.80	1	2,729	0.04%
2022/10/20	0	0.00	0	79.50	80.40	0	2,741	0.00%
2022/10/19	2	80.50	0	0.00	80.30	2	2,751	0.07%
2022/10/17	1	78.70	0	0.00	79.50	1	2,788	0.04%
2022/10/14	1	78.30	0	0.00	78.40	1	2,801	0.04%
2022/10/12	0	78.50	0	0.00	79.00	0	2,799	0.00%
2022/10/11	0	80.50	0	0.00	78.90	0	2,834	0.00%
2022/10/05	4	87.88	3	88.03	87.40	1	3,032	0.03%
2022/10/04	5	87.56	2	88.30	87.10	3	3,055	0.10%
2022/10/03	3	84.50	0	0.00	84.00	3	3,095	0.10%
2022/09/28	0	81.60	3	81.00	80.50	-3	3,310	-0.09%
2022/09/27	0	0.00	1	82.50	83.70	-1	3,397	-0.03%
2022/09/26	1	83.10	0	0.00	81.30	1	3,536	0.03%
2022/09/23	2	86.10	0	0.00	85.90	2	3,672	0.05%
2022/09/22	1	86.60	0	0.00	86.60	1	3,845	0.03%
2022/09/21	0	0.00	17	88.04	87.80	-17	3,840	-0.44%
2022/09/20	1	88.90	0	0.00	89.10	1	3,839	0.03%
2022/09/16	2	89.40	0	0.00	88.90	2	3,868	0.05%
2022/09/15	0	0.00	2	90.75	90.40	-2	3,875	-0.05%
2022/09/14	1	90.20	0	0.00	90.80	1	3,891	0.03%
2022/09/13	0	0.00	1	92.00	91.70	-1	3,885	-0.03%
2022/09/12	0	92.80	0	0.00	92.40	0	3,888	0.00%
2022/09/08	3	89.67	0	0.00	91.20	3	3,912	0.08%
2022/09/07	5	89.66	0	0.00	90.10	5	3,904	0.13%
2022/09/06	67.1	96.48	68	92.54	91.90	-0.9	3,858	-0.02%
2022/09/05	0	0.00	1	101.00	100.00	-1	3,739	-0.03%
2022/09/02	1	102.00	2	102.00	101.50	-1	3,754	-0.03%
2022/08/29	2	99.95	5	103.70	104.50	-3	3,679	-0.08%
2022/08/26	3	107.00	3	105.33	104.00	0	3,675	0.00%
2022/08/25	0	0.00	2	104.50	104.50	-2	3,667	-0.05%
2022/08/24	1	104.00	3	103.33	103.50	-2	3,688	-0.05%
2022/08/23	0	0.00	10	102.00	104.00	-10	3,715	-0.27%
2022/08/22	0	0.00	18	103.03	103.00	-18	3,725	-0.48%
2022/08/19	13	106.38	4	105.75	106.50	9	3,680	0.24%
2022/08/18	9	103.72	3	104.33	104.50	6	3,615	0.17%
2022/08/17	19	102.55	9	101.89	101.50	10	3,524	0.28%
2022/08/16	1	100.00	0	99.00	98.20	1	3,431	0.03%
2022/08/15	2	99.80	10	99.90	99.30	-8	3,400	-0.24%
2022/08/12	5	101.30	5	100.50	100.50	0	3,352	0.00%
2022/08/11	23	96.01	32	98.78	100.00	-9	3,240	-0.28%
2022/08/10	0	0.00	3	94.10	93.50	-3	3,089	-0.10%
2022/08/09	0	88.40	1	89.60	89.80	-1	2,983	-0.03%
2022/08/08	20	88.66	0.1	88.00	88.70	20	2,981	0.67%
2022/08/03	1	84.70	0	0.00	83.90	1	2,943	0.03%
2022/08/02	1	84.80	0	0.00	85.00	1	2,971	0.03%
2022/07/29	0.1	85.90	0	0.00	86.20	0.1	3,021	0.00%
2022/07/28	0	84.70	0.1	85.20	84.50	-0.1	3,040	0.00%
2022/07/26	1	84.80	3	85.33	84.60	-2	3,093	-0.06%
2022/07/22	2	87.60	0	0.00	86.30	2	3,126	0.06%
2022/07/20	1	86.70	0	0.00	85.30	1	3,100	0.03%
2022/07/19	1	84.00	0	85.00	85.10	1	3,122	0.03%
2022/07/18	2	84.60	0	0.00	84.90	2	3,139	0.06%
2022/07/15	10.1	81.51	10	82.00	84.10	0.1	3,123	0.00%
2022/07/14	0	0.00	1	79.40	80.70	-1	3,075	-0.03%
2022/07/13	1	81.70	0	0.00	81.70	1	2,987	0.03%
2022/07/12	2	81.95	0	0.00	81.50	2	2,915	0.07%
2022/07/11	0	0.00	1	81.80	84.00	-1	2,870	-0.03%
2022/07/08	4.1	80.17	0	79.60	80.90	4.1	2,792	0.15%
2022/07/07	1	78.50	0	0.00	78.90	1	2,741	0.04%
2022/07/06	2	76.30	0	0.00	75.60	2	2,683	0.07%
2022/07/05	1	78.60	0.2	79.30	80.40	0.9	2,618	0.03%
2022/07/04	1	79.00	0	0.00	77.50	1	2,530	0.04%
2022/07/01	0	84.45	1	90.50	81.40	-1	2,407	-0.04%
2022/06/30	8.1	89.36	3	89.53	90.40	5.1	2,245	0.23%
2022/06/29	0	0.00	6	99.13	98.60	-6	2,067	-0.29%
2022/06/28	1	99.60	0	0.00	99.50	1	2,117	0.05%
2022/06/21	0	103.00	0	0.00	104.00	0	2,346	0.00%
2022/06/17	2	105.00	0	0.00	104.00	2	2,346	0.09%
2022/06/16	0.1	107.00	0	0.00	107.00	0.1	2,355	0.00%
2022/06/15	0	0.00	1	111.50	110.50	-1	2,374	-0.04%
2022/06/14	0	0.00	4	110.50	111.50	-4	2,444	-0.16%
2022/06/08	0.2	112.50	0	0.00	112.50	0.2	2,685	0.01%
2022/06/07	0	0.00	1	112.50	112.50	-1	2,703	-0.04%
2022/06/06	1	115.50	3	114.50	114.50	-2	2,715	-0.07%
2022/06/02	1	113.50	2	114.50	113.50	-1	2,738	-0.04%
2022/06/01	15	112.87	5	113.50	112.00	10	2,803	0.36%
2022/05/31	0.5	112.50	1	112.50	112.00	-0.5	2,853	-0.02%
2022/05/30	0	0.00	2	108.75	108.50	-2	2,877	-0.07%
2022/05/27	1	105.50	1	105.50	105.50	0	2,893	0.00%
2022/05/25	0	0.00	12	103.58	104.00	-12	3,032	-0.40%
2022/05/18	0	0.00	1	105.00	105.00	-1	3,470	-0.03%
2022/05/16	0	0.00	1	104.00	104.00	-1	3,501	-0.03%
2022/05/10	2	102.00	0	0.00	103.50	2	3,810	0.05%
2022/05/09	1	104.00	0	0.00	101.50	1	3,974	0.03%
2022/05/06	1	107.00	0	0.00	108.00	1	3,982	0.03%
2022/05/05	0	0.00	1	108.50	108.00	-1	4,117	-0.02%
2022/05/04	1	107.50	0	0.00	107.00	1	4,158	0.02%
2022/04/29	0	0.00	2	104.50	105.50	-2	4,345	-0.05%
2022/04/27	5	99.18	1	99.00	101.50	4	4,493	0.09%
2022/04/26	1	102.00	0	0.00	101.50	1	4,616	0.02%
2022/04/25	1	102.01	12	103.00	102.00	-11	4,880	-0.23%
2022/04/22	5.2	108.16	10	108.25	108.00	-4.9	5,088	-0.10%
2022/04/21	9	110.89	8	110.00	110.00	1	5,265	0.02%
2022/04/20	3	111.00	0	0.00	111.00	3	5,380	0.06%
2022/04/19	9	113.00	6	114.50	112.50	3	5,502	0.05%
2022/04/15	5	111.50	0	0.00	110.50	5	6,217	0.08%
2022/04/14	0	0.00	6	114.25	113.00	-6	6,576	-0.09%
2022/04/13	7	111.57	0	0.00	112.00	7	6,812	0.10%
2022/04/11	1	112.00	0	0.00	111.00	1	7,102	0.01%
2022/04/08	1	116.50	0	0.00	116.50	1	7,395	0.01%
2022/04/06	1.5	117.66	0	0.00	117.50	1.5	7,537	0.02%
2022/03/31	11	119.05	0	0.00	118.00	11	7,563	0.15%
2022/03/30	13	121.54	2	120.50	121.00	11	7,530	0.15%
2022/03/29	2	120.00	8	120.50	120.00	-6	7,487	-0.08%
2022/03/28	4	116.88	0	0.00	117.00	4	7,422	0.05%
2022/03/25	6	120.58	1	119.49	119.00	5	7,403	0.07%
2022/03/24	3	116.67	0	0.00	117.50	3	7,320	0.04%
2022/03/23	6	116.42	0	0.00	117.50	6	7,313	0.08%
2022/03/22	4	116.88	1.2	116.83	116.50	2.8	7,305	0.04%
2022/03/21	0	0.00	21	115.57	117.00	-21	7,313	-0.29%
2022/03/18	5	114.50	10	115.00	114.00	-5	7,295	-0.07%
2022/03/17	50	116.20	20	117.00	117.00	30	7,270	0.41%
2022/03/16	2	114.50	0	0.00	113.50	2	7,203	0.03%
2022/03/15	4	109.13	1	110.50	109.00	3	7,060	0.04%
2022/03/14	0	0.00	0	114.50	114.50	0	7,032	0.00%
2022/03/11	1	113.00	1	114.50	112.50	0	7,111	0.00%
2022/03/10	0	0.00	22	115.00	114.00	-22	7,165	-0.31%
2022/03/09	21	112.50	0	0.00	112.50	21	7,154	0.29%
2022/03/08	3	111.33	0	0.00	111.00	3	7,147	0.04%
2022/03/07	2	114.25	0	0.00	113.50	2	7,120	0.03%
2022/03/02	1	119.50	1	117.00	119.00	0	6,961	0.00%
2022/03/01	1	115.50	180	115.59	117.00	-179	6,929	-2.58%	大賣/鉅額交易
2022/02/25	0	0.00	80	116.19	116.00	-80	6,881	-1.16%
2022/02/24	103	118.54	72.2	116.00	117.50	30.8	6,871	0.45%	大買/
2022/02/23	54	119.02	125	120.00	121.00	-71	6,846	-1.04%	大賣/
2022/02/22	48	121.13	45	122.41	119.00	3	6,830	0.04%
2022/02/21	36	124.31	11	122.95	123.50	25	6,770	0.37%
2022/02/18	36	126.69	38	127.59	127.00	-2	6,704	-0.03%
2022/02/17	58	128.52	56	130.38	128.50	2	6,768	0.03%
2022/02/16	57	129.60	56	130.95	130.00	1	6,893	0.01%
2022/02/15	13.2	130.04	10	131.00	128.00	3.2	7,075	0.05%
2022/02/14	33	130.17	12	130.42	129.50	21	7,435	0.28%
2022/02/11	46	135.22	3	135.17	134.00	43	7,387	0.58%
2022/02/10	5	139.00	0	0.00	137.50	5	7,309	0.07%
2022/02/09	1	136.00	9	137.89	139.00	-8	7,183	-0.11%
2022/02/08	3.2	132.72	3	131.67	133.00	0.2	7,006	0.00%
2022/02/07	6	133.67	1	133.05	134.00	5	6,961	0.07%
2022/01/26	12	130.29	1	130.00	130.00	11	6,875	0.16%
2022/01/25	2	131.00	21	131.05	129.00	-19	6,925	-0.27%
2022/01/24	43	129.78	25	130.64	130.50	18	6,927	0.26%
2022/01/21	1	134.00	0	132.75	132.50	1	6,883	0.01%
2022/01/20	14	137.93	21	137.71	137.50	-7	6,946	-0.10%
2022/01/18	4	141.38	29	139.97	139.00	-25	6,853	-0.37%
2022/01/17	24	139.81	4	138.87	141.00	20	6,601	0.30%
2022/01/14	19	131.14	13	130.69	136.00	6	6,415	0.09%
2022/01/13	5	132.60	2	131.50	132.50	3	6,266	0.05%
2022/01/12	0	0.00	0	134.50	134.00	0	6,152	0.00%
2022/01/11	4.1	135.12	6.1	134.50	134.50	-2	6,083	-0.03%
2022/01/10	100.2	135.53	27	137.07	136.50	73.2	5,920	1.24%
2022/01/07	24	134.23	33	132.94	133.50	-9	5,443	-0.17%
2022/01/06	16	129.84	37	130.66	133.00	-21	5,078	-0.41%
2022/01/05	49	129.37	9.2	129.18	131.00	39.8	4,843	0.82%
2022/01/04	102.2	125.99	11.1	126.00	126.50	91.2	4,643	1.96%	大買/
2022/01/03	34	127.62	40	125.86	124.00	-6	4,567	-0.13%
2021/12/30	1	122.50	4	124.13	123.50	-3	4,268	-0.07%
2021/12/29	5	122.00	11	122.00	122.00	-6	4,210	-0.14%
2021/12/24	1	119.50	1	119.50	119.50	0	4,187	0.00%
2021/12/23	1	118.50	5	118.50	120.50	-4	4,220	-0.09%
2021/12/22	2	118.00	0	0.00	117.50	2	4,187	0.05%
2021/12/21	1	117.50	1	117.00	118.00	0	4,199	0.00%
2021/12/20	6	116.25	0	0.00	117.50	6	4,208	0.14%
2021/12/17	2	114.75	0	0.00	114.50	2	4,210	0.05%
2021/12/16	2	116.50	2	117.00	116.50	0	4,196	0.00%
2021/12/15	2	116.00	5	117.00	116.00	-3	4,185	-0.07%
2021/12/14	1	117.00	0	0.00	116.00	1	4,174	0.02%
2021/12/13	1	119.50	3	119.00	118.50	-2	4,157	-0.05%
2021/12/10	1	116.50	0	0.00	116.50	1	4,171	0.02%
2021/12/09	5	119.30	0	0.00	118.50	5	4,163	0.12%
2021/12/08	1	119.00	0	0.00	119.00	1	4,143	0.02%
2021/12/07	12	122.25	3	122.33	120.00	9	4,113	0.22%
2021/12/06	1	118.50	0	0.00	121.00	1	4,030	0.02%
2021/12/03	0	0.00	9	117.00	118.50	-9	4,004	-0.22%
2021/12/01	0	0.00	8	117.00	118.50	-8	4,115	-0.19%
2021/11/30	1	118.50	6	118.67	117.50	-5	4,150	-0.12%
2021/11/29	2	114.00	0	0.00	117.00	2	4,220	0.05%
2021/11/26	2	116.75	0	0.00	117.00	2	4,270	0.05%
2021/11/25	4	121.88	3	120.17	119.50	1	4,280	0.02%
2021/11/23	6	120.67	0	0.00	119.00	6	4,270	0.14%
2021/11/22	0	0.00	1	125.50	123.00	-1	4,222	-0.02%
2021/11/19	0	0.00	1	124.50	122.50	-1	4,192	-0.02%
2021/11/18	1	123.50	2	123.00	122.50	-1	4,185	-0.02%
2021/11/17	5	122.30	2.1	122.50	123.00	2.9	4,166	0.07%
2021/11/16	44	124.85	13	126.23	124.50	31	4,127	0.75%
2021/11/15	2	124.25	6	124.92	126.00	-4	4,032	-0.10%
2021/11/12	1	125.50	3.3	122.54	121.50	-2.3	3,936	-0.06%
2021/11/11	4	115.38	14	119.46	122.00	-10	3,788	-0.26%
2021/11/10	3	111.67	1	111.50	112.00	2	3,457	0.06%
2021/11/05	1	111.00	1	110.00	110.00	0	3,576	0.00%
2021/11/04	1	112.50	0	0.00	111.00	1	3,599	0.03%
2021/11/03	5	112.10	0.7	112.94	111.50	4.3	3,626	0.12%
2021/11/02	6	114.33	0	116.50	114.00	6	3,609	0.17%
2021/11/01	4	116.38	11.5	116.01	115.50	-7.5	3,553	-0.21%
2021/10/29	2	111.25	8.7	112.00	112.00	-6.7	3,691	-0.18%
2021/10/28	11	110.64	7	110.50	111.50	4	3,691	0.11%
2021/10/27	1	104.50	1	105.50	107.00	0	3,713	0.00%
2021/10/26	6	104.92	0	110.00	104.50	6	3,798	0.16%
2021/10/25	2	108.50	0	0.00	109.00	2	3,745	0.05%
2021/10/22	0	110.00	5.1	110.39	110.00	-5.1	3,809	-0.13%
2021/10/21	3	108.00	4	109.50	107.00	-1	3,789	-0.03%
2021/10/20	2	106.50	1	107.50	107.00	1	3,814	0.03%
2021/10/19	1	106.00	1	107.00	107.00	0	3,939	0.00%
2021/10/18	0	0.00	2.4	103.04	106.00	-2.4	3,941	-0.06%
2021/10/15	1	100.50	0	102.00	100.00	1	3,951	0.03%
2021/10/14	1	99.60	0	0.00	100.50	1	3,969	0.03%
2021/10/13	8	100.50	2	100.50	100.50	6	4,003	0.15%
2021/10/12	1	104.50	1	104.50	103.50	0	4,032	0.00%
2021/10/07	3	104.01	5	103.70	104.50	-2	4,260	-0.05%
2021/10/06	1	101.00	1	101.50	101.00	0	4,322	0.00%
2021/10/05	1	101.50	3	100.73	102.00	-2	4,362	-0.05%
2021/10/04	0	99.60	0	0.00	98.90	0	4,437	0.00%
2021/10/01	4	98.60	0	0.00	98.80	4	4,609	0.09%
2021/09/30	6	100.62	1	102.00	102.00	5	4,627	0.11%
2021/09/29	1	101.00	1	100.50	100.50	0	4,629	0.00%
2021/09/28	0	0.00	1	102.50	102.50	-1	4,722	-0.02%
2021/09/24	0	0.00	6	105.25	105.00	-6	4,815	-0.12%
2021/09/23	0	0.00	1	106.00	105.00	-1	4,886	-0.02%
2021/09/22	0	0.00	5	104.20	104.50	-5	5,032	-0.10%
2021/09/17	0	0.00	2.1	105.50	106.00	-2.1	5,299	-0.04%
2021/09/16	0	0.00	1	105.50	106.00	-1	5,464	-0.02%
2021/09/15	7.4	104.89	4.2	104.62	104.50	3.2	5,896	0.05%
2021/09/13	2	109.00	0	0.00	108.50	2	6,260	0.03%
2021/09/10	0.1	109.50	0	0.00	110.00	0.1	6,501	0.00%
2021/09/09	2	107.25	2	106.50	106.50	0	6,650	0.00%
2021/09/08	3.1	105.52	3	106.17	106.00	0.1	7,162	0.00%
2021/09/07	3	110.33	4	112.75	110.00	-1	7,208	-0.01%
2021/09/06	4	109.25	2	112.50	108.50	2	7,176	0.03%
2021/09/03	15	112.77	4	113.50	112.50	11	7,164	0.15%
2021/09/02	17	112.74	2	112.25	112.50	15	7,164	0.21%
2021/09/01	0.3	106.24	1	105.50	111.50	-0.7	7,129	-0.01%
2021/08/31	4	104.50	0	0.00	103.50	4	7,206	0.06%
2021/08/25	1	109.50	19	109.45	109.50	-18	7,551	-0.24%
2021/08/24	1	108.00	1	108.00	108.00	0	7,838	0.00%
2021/08/23	2	105.75	4	105.75	106.00	-2	7,861	-0.03%
2021/08/19	1	104.50	1	104.00	102.00	0	7,968	0.00%
2021/08/18	1	100.00	1	99.80	107.00	0	8,134	0.00%
2021/08/17	2	104.50	1	103.00	102.50	1	8,127	0.01%
2021/08/16	2	107.50	0	0.00	109.50	2	8,144	0.02%
2021/08/13	1.1	113.82	2	113.00	111.00	-0.9	8,097	-0.01%
2021/08/12	2	117.50	18	117.00	117.00	-16	8,092	-0.20%
2021/08/11	3	117.33	0	0.00	118.00	3	8,208	0.04%
2021/08/10	1	122.50	0	0.00	120.00	1	8,211	0.01%
2021/08/09	0	0.00	10	122.50	120.00	-10	8,233	-0.12%
2021/08/06	3	123.50	1	123.00	123.00	2	8,216	0.02%
2021/08/05	1	126.50	1	125.50	126.00	0	8,254	0.00%
2021/08/04	2	126.75	1	133.00	125.50	1	8,356	0.01%
2021/08/03	1	130.91	3	130.00	131.00	-2	8,215	-0.02%
2021/08/02	14.1	129.17	6	129.42	128.50	8.1	8,175	0.10%
2021/07/30	7	125.00	8	124.94	125.00	-1	8,088	-0.01%
2021/07/29	0	0.00	1.1	120.89	122.00	-1.1	8,037	-0.01%
2021/07/28	4	117.63	0	0.00	118.00	4	8,142	0.05%
2021/07/27	2	124.75	0	0.00	122.00	2	8,186	0.02%
2021/07/23	1	123.00	14	125.04	123.50	-13	8,175	-0.16%
2021/07/22	0	0.00	7	121.00	122.50	-7	8,046	-0.09%
2021/07/21	3	118.67	0	0.00	118.00	3	8,071	0.04%
2021/07/20	6	121.50	0	0.00	120.50	6	8,046	0.07%
2021/07/19	2.1	125.99	2	125.75	126.00	0.1	8,033	0.00%
2021/07/16	1	126.50	3	127.00	126.00	-2	8,058	-0.03%
2021/07/15	3	127.00	2	128.00	125.50	1	8,200	0.01%
2021/07/14	2	125.00	5	126.30	127.00	-3	8,309	-0.04%
2021/07/13	5	124.90	1	126.00	123.50	4	8,366	0.05%
2021/07/12	3	121.17	0	0.00	122.50	3	8,309	0.04%
2021/07/09	8	123.81	45	124.72	122.50	-37	8,241	-0.45%
2021/07/08	9	127.06	2.1	126.26	127.00	6.9	8,295	0.08%
2021/07/07	0	0.00	1	123.00	122.00	-1	8,212	-0.01%
2021/07/06	8	122.69	7	123.71	122.00	1	8,262	0.01%
2021/07/05	4	122.75	3	124.83	124.00	1	8,290	0.01%
2021/07/02	9	121.00	6	121.33	121.50	3	8,352	0.04%
2021/07/01	7	118.86	0	0.00	118.50	7	8,579	0.08%
2021/06/30	0	0.00	1	119.50	121.00	-1	8,565	-0.01%
2021/06/29	3.1	119.11	22.4	122.03	121.50	-19.2	8,529	-0.23%
2021/06/28	20	121.68	3	123.17	121.00	17	8,420	0.20%
2021/06/25	1	128.00	7.1	129.29	127.50	-6.1	8,186	-0.07%
2021/06/24	62	134.49	22.5	133.66	132.50	39.5	8,043	0.49%
2021/06/23	9	130.22	16	131.09	130.50	-7	7,640	-0.09%
2021/06/22	2	128.75	1	128.50	128.50	1	7,450	0.01%
2021/06/21	47	129.54	20	129.80	127.50	27	7,311	0.37%
2021/06/18	11.2	127.49	0	0.00	127.50	11.2	7,157	0.16%
2021/06/17	30.5	128.34	28	126.52	128.50	2.5	7,071	0.03%
2021/06/16	0	0.00	2	122.50	122.50	-2	6,686	-0.03%
2021/06/15	2	120.00	1	121.50	121.00	1	6,730	0.01%
2021/06/11	5.2	121.84	0	0.00	120.50	5.2	6,792	0.08%
2021/06/10	1	122.50	1	123.00	122.00	0	6,833	0.00%
2021/06/08	3	124.50	0	0.00	123.50	3	6,828	0.04%
2021/06/07	10	120.00	8.1	123.07	125.00	1.9	6,699	0.03%
2021/06/04	4	121.50	0	0.00	120.00	4	6,581	0.06%
2021/06/03	1.1	122.45	1	122.00	122.00	0.1	6,698	0.00%
2021/06/02	1	122.00	10	121.00	121.00	-9	6,697	-0.13%
2021/06/01	12	125.21	7	124.93	121.50	5	6,701	0.07%
2021/05/31	0.1	118.00	3	119.00	119.00	-2.9	6,484	-0.05%
2021/05/28	1	117.50	4	117.63	117.50	-3	6,506	-0.05%
2021/05/27	2	117.75	5	117.90	116.00	-3	6,455	-0.05%
2021/05/26	1	116.50	7.1	116.76	117.00	-6.1	6,384	-0.10%
2021/05/25	4.1	112.24	5	111.80	112.50	-0.9	6,244	-0.01%
2021/05/24	2	107.00	9	109.67	111.50	-7	6,239	-0.11%
2021/05/21	1	105.51	1	106.00	105.50	0	6,190	0.00%
2021/05/20	2	103.50	1	104.50	103.00	1	6,236	0.02%
2021/05/19	2	106.00	4	107.00	108.00	-2	6,218	-0.03%
2021/05/18	2	99.50	6	100.35	102.00	-4	6,172	-0.06%
2021/05/17	1	96.50	4	92.50	93.50	-3	6,196	-0.05%
2021/05/13	6	96.07	4	94.18	97.70	2	6,207	0.03%
2021/05/12	5	100.00	0	0.00	97.30	5	6,162	0.08%
2021/05/11	4	107.63	4	107.00	105.50	0	6,169	0.00%
2021/05/10	16	116.38	0	0.00	114.00	16	6,129	0.26%
2021/05/07	1	115.49	5	116.80	118.00	-4	6,122	-0.06%
2021/05/06	0	0.00	3	111.67	112.00	-3	6,037	-0.05%
2021/05/05	14	111.43	13	111.50	107.00	1	5,954	0.02%
2021/05/04	4.2	105.80	0	0.00	107.00	4.2	5,847	0.07%
2021/05/03	6	111.42	0	0.00	110.50	6	5,799	0.10%
2021/04/29	1	115.50	1	117.00	116.00	0	5,796	0.00%
2021/04/28	1	114.00	0	0.00	115.00	1	5,791	0.02%
2021/04/27	5	115.00	1	115.50	114.50	4	5,820	0.07%
2021/04/26	1	118.50	0	0.00	118.00	1	5,753	0.02%
2021/04/23	0	0.00	21	118.00	118.00	-21	5,735	-0.37%
2021/04/22	27	118.46	0	0.00	116.50	27	5,729	0.47%
2021/04/21	6	119.08	3	117.33	117.00	3	5,690	0.05%
2021/04/20	9	126.94	16	126.63	122.50	-7	5,526	-0.13%
2021/04/19	21	124.31	28	123.04	123.50	-7	5,329	-0.13%
2021/04/16	1	118.00	0	0.00	117.50	1	5,203	0.02%
2021/04/15	0	118.00	1	117.00	117.50	-1	5,313	-0.02%
2021/04/14	5	115.20	5	117.70	117.00	0	5,388	0.00%
2021/04/13	9	114.33	0	0.00	113.00	9	5,436	0.17%
2021/04/12	6	118.67	0	0.00	118.00	6	5,490	0.11%
2021/04/09	3	121.67	0	0.00	121.50	3	5,700	0.05%
2021/04/08	0	0.00	21.2	125.95	124.00	-21.2	5,746	-0.37%
2021/04/07	19	124.34	32	124.05	125.50	-13	5,607	-0.23%
2021/04/06	2	118.25	2	117.00	118.50	0	5,365	0.00%
2021/04/01	0	0.00	1	115.50	115.00	-1	5,345	-0.02%
2021/03/31	5	118.00	1	119.50	117.00	4	5,309	0.08%
2021/03/30	1	117.50	0	0.00	118.00	1	5,295	0.02%
2021/03/29	0	0.00	4	117.00	117.00	-4	5,342	-0.07%
2021/03/24	1	113.50	5	114.10	115.00	-4	5,348	-0.07%
2021/03/23	11	117.23	1	115.00	116.00	10	5,345	0.19%
2021/03/22	1	119.00	6	119.00	118.50	-5	5,314	-0.09%
2021/03/19	9	120.39	7	119.64	120.50	2	5,278	0.04%
2021/03/18	4	117.13	4	119.13	120.00	0	5,177	0.00%
2021/03/17	3	117.83	5	118.20	118.50	-2	5,196	-0.04%
2021/03/16	4	114.25	1	115.50	115.50	3	5,119	0.06%
2021/03/15	4	113.00	1	113.00	113.00	3	5,095	0.06%
2021/03/12	2	108.50	2	109.00	110.00	0	5,064	0.00%
2021/03/11	3	109.17	0	0.00	110.00	3	5,170	0.06%
2021/03/10	2	107.25	1	107.50	107.50	1	5,255	0.02%
2021/03/09	7	104.72	8	104.13	103.50	-1	5,374	-0.02%
2021/03/08	7	111.57	2	111.50	109.00	5	5,444	0.09%
2021/03/05	6	113.25	4	112.50	113.50	2	5,425	0.04%
2021/03/04	6	114.00	5	114.50	112.50	1	5,420	0.02%
2021/03/03	7	113.71	1	114.00	115.00	6	5,424	0.11%
2021/03/02	3	116.67	0	0.00	115.50	3	5,381	0.06%
2021/02/26	2	114.50	0	0.00	116.50	2	5,440	0.04%
2021/02/25	3	116.33	0	0.00	115.50	3	5,503	0.05%
2021/02/24	3	117.50	0	0.00	117.00	3	5,618	0.05%
2021/02/23	7	118.07	0	0.00	119.00	7	5,604	0.12%
2021/02/22	3	120.50	1	120.51	120.50	2	5,616	0.04%
2021/02/19	0	0.00	5	120.50	122.00	-5	5,704	-0.09%
2021/02/18	6.2	116.62	11	116.68	119.50	-4.8	5,716	-0.08%
2021/02/17	6.1	119.08	0	0.00	118.50	6.1	5,699	0.11%
2021/02/05	6	121.67	3	120.33	121.00	3	5,671	0.05%
2021/02/04	3	124.33	2	125.00	124.50	1	5,672	0.02%
2021/02/03	1	126.50	10	126.00	126.00	-9	5,729	-0.16%
2021/02/02	16	128.84	2	125.50	125.50	14	5,873	0.24%
2021/02/01	1	126.50	1	127.00	127.50	0	5,802	0.00%
2021/01/29	7	127.57	3	126.67	124.50	4	5,839	0.07%
2021/01/27	0	0.00	1	125.50	125.50	-1	6,137	-0.02%
2021/01/26	2	127.00	3	124.83	124.00	-1	6,329	-0.02%
2021/01/25	11	128.45	8	128.00	127.50	3	6,517	0.05%
2021/01/22	4	127.00	8	125.81	127.00	-4	6,545	-0.06%
2021/01/20	5	123.30	6	125.42	122.50	-1	6,663	-0.02%
2021/01/19	0.3	122.00	0	0.00	122.00	0.3	6,615	0.00%
2021/01/18	0	0.00	1.6	121.42	123.00	-1.6	6,655	-0.02%
2021/01/15	2	122.75	0	0.00	122.00	2	6,674	0.03%
2021/01/14	2	124.75	1	125.50	125.50	1	6,650	0.02%
2021/01/13	0	0.00	1	124.00	124.00	-1	6,665	-0.02%
2021/01/12	4	121.25	11	122.82	121.50	-7	6,712	-0.10%
2021/01/11	13	122.85	2	123.75	124.50	11	6,724	0.16%
2021/01/08	3	123.33	1	123.50	123.50	2	6,696	0.03%
2021/01/07	7	128.64	3	129.17	128.50	4	6,583	0.06%
2021/01/06	8	135.00	5	137.10	131.00	3	6,497	0.05%
2021/01/05	9	133.89	23	137.52	134.50	-14	6,302	-0.22%
2021/01/04	12	132.21	21	133.93	138.00	-9	6,198	-0.15%
2020/12/31	14	127.89	11	128.55	129.00	3	5,903	0.05%
2020/12/30	10	125.50	1	127.00	125.00	9	5,794	0.16%
2020/12/24	1	125.50	2.2	124.77	124.00	-1.2	5,879	-0.02%
2020/12/23	5	125.80	3	125.83	125.50	2	5,929	0.03%
2020/12/22	0	0.00	5	125.10	122.00	-5	5,968	-0.08%
2020/12/21	0	0.00	5	122.20	122.50	-5	6,068	-0.08%
2020/12/18	1	124.00	0	0.00	124.50	1	6,208	0.02%
2020/12/17	1	126.50	0	0.00	124.50	1	6,294	0.02%
2020/12/16	3	125.00	4	124.88	125.50	-1	6,325	-0.02%
2020/12/15	8	123.50	1	120.00	120.00	7	6,328	0.11%
2020/12/14	0	0.00	1	120.50	123.00	-1	6,318	-0.02%
2020/12/11	8	121.69	3	123.33	121.50	5	6,331	0.08%
2020/12/10	3	126.17	2	128.25	128.50	1	6,286	0.02%
2020/12/09	2	129.25	4	129.50	128.00	-2	6,300	-0.03%
2020/12/08	1	128.00	0	0.00	127.50	1	6,282	0.02%
2020/12/07	10	129.25	6	127.17	126.50	4	6,300	0.06%
2020/12/04	5	131.20	1	131.00	131.50	4	6,201	0.06%
2020/12/03	9	129.89	4	129.25	128.50	5	6,161	0.08%
2020/12/02	5	128.00	19	126.37	129.50	-14	6,071	-0.23%
2020/12/01	0	0.00	4	123.63	124.00	-4	5,958	-0.07%
2020/11/30	12	123.50	2	124.00	122.00	10	5,956	0.17%
2020/11/27	3	120.67	5	121.70	121.50	-2	5,926	-0.03%
2020/11/26	1	118.00	3	118.17	118.50	-2	5,973	-0.03%
2020/11/25	2	115.25	1	116.00	115.00	1	5,985	0.02%
2020/11/24	6	120.08	4	120.63	118.50	2	5,963	0.03%
2020/11/23	6	120.83	8	121.69	121.00	-2	5,936	-0.03%
2020/11/20	2	117.50	22	117.50	118.00	-20	5,872	-0.34%
2020/11/19	1	117.50	2	117.00	118.00	-1	5,907	-0.02%
2020/11/18	1	117.50	6	118.50	116.50	-5	5,959	-0.08%
2020/11/17	2	116.75	10	116.00	115.50	-8	5,992	-0.13%
2020/11/16	3	116.33	3	117.17	116.50	0	6,150	0.00%
2020/11/13	3	114.17	1	115.00	115.00	2	6,150	0.03%
2020/11/12	1	113.50	3	114.17	113.00	-2	6,165	-0.03%
2020/11/11	7	113.50	5	113.10	113.50	2	6,200	0.03%
2020/11/10	10	110.75	29	112.00	111.50	-19	6,229	-0.30%
2020/11/09	8	110.38	8	109.56	108.50	0	6,155	0.00%
2020/11/06	8	109.13	2	109.50	109.00	6	6,121	0.10%
2020/11/05	24	108.90	4	109.88	109.50	20	6,125	0.33%
2020/11/04	5	106.50	10	105.75	107.00	-5	6,024	-0.08%
2020/11/03	4	102.75	1	103.00	102.50	3	6,051	0.05%
2020/11/02	3	98.10	13	101.75	103.00	-10	6,219	-0.16%
2020/10/30	1	95.90	0	0.00	94.00	1	6,125	0.02%
2020/10/29	5	97.36	2	98.10	98.20	3	6,200	0.05%
2020/10/26	5	103.40	2	102.75	102.50	3	6,551	0.05%
2020/10/23	0	0.00	2	105.50	106.00	-2	6,653	-0.03%
2020/10/21	5	105.00	1	105.50	104.00	4	7,232	0.06%
2020/10/20	2	103.00	1	103.00	104.00	1	7,524	0.01%
2020/10/19	2	104.50	1	104.50	105.00	1	7,543	0.01%
2020/10/15	1	100.00	1	101.00	101.00	0	7,813	0.00%
2020/10/12	2	102.75	12	105.54	102.50	-10	8,285	-0.12%
2020/10/07	10	103.00	1	103.50	103.50	9	8,523	0.11%
2020/10/06	1	105.00	4	104.75	105.00	-3	8,631	-0.03%
2020/09/30	0	0.00	1	99.30	104.00	-1	8,985	-0.01%
2020/09/29	5	101.10	2	100.75	100.00	3	9,062	0.03%
2020/09/28	4	102.50	4	103.38	104.00	0	9,246	0.00%
2020/09/25	5	103.10	6	102.25	101.00	-1	9,398	-0.01%
2020/09/24	6	104.92	5	104.90	104.50	1	9,360	0.01%
2020/09/23	6	110.83	4	110.38	110.50	2	9,338	0.02%
2020/09/22	4	114.88	1	114.50	113.50	3	9,371	0.03%
2020/09/21	7	119.00	1	123.00	119.00	6	9,553	0.06%
2020/09/18	0	0.00	2	124.00	124.00	-2	9,579	-0.02%
2020/09/17	8	121.25	2	121.00	121.00	6	9,684	0.06%
2020/09/16	0	0.00	6	123.58	120.00	-6	9,909	-0.06%
2020/09/15	6	123.67	4	124.88	122.00	2	10,093	0.02%
2020/09/14	7	121.71	3	122.67	123.50	4	10,728	0.04%
2020/09/11	1	118.50	2	119.25	119.50	-1	11,096	-0.01%
2020/09/10	0	0.00	2	122.00	119.00	-2	11,142	-0.02%
2020/09/09	2	118.00	0	0.00	119.50	2	11,181	0.02%
2020/09/08	3	119.67	0	0.00	118.00	3	11,265	0.03%
2020/09/07	1	119.00	0	0.00	119.50	1	11,292	0.01%
2020/09/04	0	0.00	4	122.50	123.50	-4	11,363	-0.04%
2020/09/03	1	122.00	3	121.67	120.50	-2	11,330	-0.02%
2020/09/01	2	114.25	12	117.67	119.50	-10	11,532	-0.09%
2020/08/31	12	117.25	2	119.00	119.00	10	11,530	0.09%
2020/08/28	2	119.00	0	0.00	119.50	2	11,875	0.02%
2020/08/27	2	120.25	1	119.00	120.00	1	11,921	0.01%
2020/08/26	5	120.00	3	119.83	121.00	2	12,008	0.02%
2020/08/25	17	124.06	9	124.44	124.50	8	12,059	0.07%
2020/08/24	2	121.25	3	122.33	122.50	-1	12,159	-0.01%
2020/08/21	5	118.80	4	119.25	119.00	1	12,257	0.01%
2020/08/20	13	121.27	4	122.13	119.00	9	12,317	0.07%
2020/08/19	2	131.25	0	0.00	132.00	2	12,401	0.02%
2020/08/18	1	136.00	0	0.00	135.00	1	12,520	0.01%
2020/08/17	2	135.25	2	136.50	136.50	0	12,700	0.00%
2020/08/14	1	131.00	4	135.13	135.50	-3	12,986	-0.02%
2020/08/13	2	133.50	2	135.00	130.50	0	13,286	0.00%
2020/08/12	1	130.00	10	130.00	131.50	-9	13,554	-0.07%
2020/08/11	6	131.75	6	130.67	130.50	0	13,753	0.00%
2020/08/10	5	132.50	0	0.00	132.50	5	14,005	0.04%
2020/08/07	5	138.40	10	139.70	138.00	-5	14,014	-0.04%
2020/08/06	26	140.88	25	142.00	141.00	1	14,069	0.01%
2020/08/05	4	131.88	3	131.67	132.00	1	13,832	0.01%
2020/08/04	4	133.25	3	133.50	135.50	1	13,875	0.01%
2020/08/03	3	130.33	2	131.25	129.00	1	14,105	0.01%
2020/07/31	21	127.81	29	132.33	134.50	-8	14,435	-0.06%
2020/07/30	8	125.81	2	125.00	124.50	6	14,296	0.04%
2020/07/29	15	123.87	12	124.71	124.00	3	14,243	0.02%
2020/07/28	3	127.67	5	128.70	127.50	-2	14,123	-0.01%
2020/07/27	12	129.54	21	131.26	126.50	-9	13,939	-0.06%
2020/07/24	18	141.92	1	136.00	134.50	17	13,648	0.12%
2020/07/23	0	0.00	1	147.00	148.50	-1	13,462	-0.01%
2020/07/22	8	150.06	6	147.42	146.50	2	13,540	0.01%
2020/07/21	4	146.75	5	145.60	145.00	-1	13,434	-0.01%
2020/07/20	6	144.08	5	145.00	147.00	1	13,443	0.01%
2020/07/17	3	143.67	3	144.17	140.50	0	13,369	0.00%
2020/07/16	11	137.32	2	138.25	135.50	9	13,413	0.07%
2020/07/15	20	140.88	1	142.00	138.50	19	13,521	0.14%
2020/07/14	2	147.75	5	146.70	143.00	-3	13,658	-0.02%
2020/07/13	6	143.83	2	142.50	142.50	4	13,714	0.03%
2020/07/10	4	138.50	2	140.00	139.00	2	13,873	0.01%
2020/07/09	3	141.50	2.4	143.29	144.00	0.6	14,044	0.00%
2020/07/08	10	141.00	4	139.63	138.50	6	14,086	0.04%
2020/07/07	17	139.18	10	136.75	135.50	7	14,123	0.05%
2020/07/06	6	136.58	10	137.10	141.50	-4	14,040	-0.03%
2020/07/03	3	129.33	5	129.50	129.50	-2	14,054	-0.01%
2020/07/02	6	129.25	67	130.25	129.00	-61	14,219	-0.43%
2020/07/01	16	130.81	21	131.10	129.50	-5	14,228	-0.04%
2020/06/30	12	131.92	10	130.35	130.00	2	14,122	0.01%
2020/06/29	3	127.50	2	125.25	125.00	1	13,947	0.01%
2020/06/24	4	130.25	3	130.00	130.00	1	13,953	0.01%
2020/06/23	5	128.80	14	128.75	131.50	-9	14,096	-0.06%
2020/06/22	32	126.00	6	127.42	126.00	26	14,008	0.19%
2020/06/19	17	126.88	8	127.38	124.50	9	13,904	0.06%
2020/06/18	41	117.59	14	123.86	125.50	27	13,283	0.20%
2020/06/17	0	0.00	1	116.00	114.50	-1	12,929	-0.01%
2020/06/12	2	115.75	1	114.00	117.00	1	12,974	0.01%
2020/06/11	1	118.50	2	116.50	116.50	-1	12,975	-0.01%
2020/06/10	4	119.38	0	0.00	117.50	4	12,897	0.03%
2020/06/09	8	120.75	15	122.17	119.00	-7	12,922	-0.05%
2020/06/08	5	121.40	1	119.00	119.00	4	12,756	0.03%
2020/06/05	5	120.10	5	119.90	120.00	0	12,754	0.00%
2020/06/04	5	119.10	23	122.28	120.00	-18	12,691	-0.14%
2020/06/03	18	114.03	0	0.00	114.00	18	12,381	0.15%
2020/06/02	4	115.63	8	115.19	112.50	-4	12,366	-0.03%
2020/06/01	6	115.17	0	0.00	113.00	6	12,409	0.05%
2020/05/29	6	112.42	5	113.20	114.50	1	12,404	0.01%
2020/05/28	6	114.92	15	115.23	114.00	-9	12,423	-0.07%
2020/05/27	11	119.45	3	120.17	116.50	8	12,381	0.06%
2020/05/26	0	0.00	2	121.25	123.50	-2	12,251	-0.02%
2020/05/25	12	119.42	7	117.93	119.00	5	12,106	0.04%
2020/05/22	3	118.17	16	122.38	116.50	-13	11,952	-0.11%
2020/05/21	4	122.63	9	122.72	124.00	-5	11,722	-0.04%
2020/05/20	15	111.33	6	113.26	117.00	9	11,378	0.08%
2020/05/19	9	110.28	5	108.50	110.00	4	11,042	0.04%
2020/05/18	5	104.30	6	104.33	103.00	-1	10,809	-0.01%
2020/05/15	7	102.84	20	100.25	105.00	-13	10,827	-0.12%
2020/05/14	3	98.10	7	98.06	96.50	-4	10,511	-0.04%
2020/05/13	7	99.53	1	98.00	98.40	6	10,449	0.06%
2020/05/12	2	101.50	4	101.88	104.00	-2	10,347	-0.02%
2020/05/11	4	103.00	11	103.14	101.00	-7	10,300	-0.07%
2020/05/08	19	103.10	4	101.88	100.50	15	10,162	0.15%
2020/05/07	7	98.71	21	99.33	101.50	-14	9,789	-0.14%
2020/05/06	10	90.87	16	90.93	92.70	-6	9,386	-0.06%
2020/05/05	3	89.27	0	0.00	88.60	3	9,305	0.03%
2020/05/04	1	88.70	6	87.38	89.00	-5	9,311	-0.05%
2020/04/30	3	90.00	80	90.04	90.50	-77	9,313	-0.83%
2020/04/29	6	90.20	0	0.00	90.30	6	9,302	0.06%
2020/04/28	15	90.33	11	89.72	90.00	4	9,320	0.04%
2020/04/27	14	90.30	10	90.36	92.00	4	9,225	0.04%
2020/04/24	1	87.30	8	87.90	88.00	-7	9,086	-0.08%
2020/04/23	28	87.74	27	88.13	87.70	1	9,035	0.01%
2020/04/22	13	88.10	5	87.76	88.70	8	8,902	0.09%
2020/04/21	38	91.51	26	91.85	89.20	12	8,804	0.14%
2020/04/20	5	90.20	6	89.75	90.20	-1	8,661	-0.01%
2020/04/17	9	88.03	22	91.45	87.30	-13	8,547	-0.15%
2020/04/16	3	87.63	7	87.80	86.50	-4	8,339	-0.05%
2020/04/15	32	87.58	10	88.47	84.50	22	8,184	0.27%
2020/04/14	8	82.20	12	82.28	86.00	-4	7,972	-0.05%
2020/04/13	5	78.98	7	79.70	78.20	-2	7,791	-0.03%
2020/04/10	3	76.67	5	78.10	76.00	-2	7,578	-0.03%
2020/04/09	3	77.13	3	78.60	76.00	0	7,619	0.00%
2020/04/08	19	78.89	1	77.80	77.70	18	7,540	0.24%
2020/04/07	54.1	77.93	10	76.93	78.70	44.1	7,374	0.60%
2020/04/06	0	0.00	2	72.85	73.90	-2	7,322	-0.03%
2020/03/31	9	70.63	1	71.10	69.10	8	7,274	0.11%
2020/03/30	2	68.60	1	69.30	69.50	1	7,220	0.01%
2020/03/27	4	73.58	5	74.70	69.20	-1	7,209	-0.01%
2020/03/26	4	68.45	4	69.25	71.00	0	7,219	0.00%
2020/03/25	2	68.00	2	69.00	69.50	0	7,200	0.00%
2020/03/24	1	62.40	0	0.00	63.20	1	7,195	0.01%
2020/03/20	4	57.75	1	58.90	57.30	3	7,242	0.04%
2020/03/18	1	63.00	1	62.40	61.40	0	7,198	0.00%
2020/03/17	2	66.50	3	66.70	64.80	-1	7,168	-0.01%
2020/03/13	1	73.20	7	74.01	75.80	-6	7,254	-0.08%
2020/03/12	7	82.41	4	83.93	81.10	3	7,460	0.04%
2020/03/11	2	90.30	1	91.70	90.00	1	7,486	0.01%
2020/03/10	7	86.24	18	87.38	89.00	-11	7,626	-0.14%
2020/03/09	6	89.57	2	89.15	87.30	4	7,609	0.05%
2020/03/06	2	93.20	1	93.80	92.30	1	7,687	0.01%
2020/03/05	8	93.48	7	94.91	92.10	1	7,712	0.01%
2020/03/04	16	93.06	6	93.67	93.10	10	7,659	0.13%
2020/03/03	2	97.50	9	95.38	97.00	-7	7,837	-0.09%
2020/03/02	9	90.53	12	90.54	88.80	-3	7,769	-0.04%
2020/02/27	2	93.80	18	95.67	93.30	-16	7,822	-0.20%
2020/02/26	26	99.73	21	98.67	96.50	5	8,113	0.06%
2020/02/24	1	104.00	0	0.00	104.00	1	8,910	0.01%
2020/02/21	7	108.79	0	0.00	105.50	7	9,085	0.08%
2020/02/20	23	111.09	0	0.00	108.00	23	9,142	0.25%
2020/02/19	4	109.13	6	109.67	110.50	-2	9,216	-0.02%
2020/02/18	17	106.59	16	110.44	109.00	1	9,281	0.01%
2020/02/17	1	103.00	1	101.50	103.00	0	9,100	0.00%
2020/02/13	6	100.50	17	101.47	102.00	-11	9,198	-0.12%
2020/02/12	3	99.40	1	100.50	100.00	2	9,111	0.02%
2020/02/11	5	97.26	9	97.08	97.60	-4	9,096	-0.04%
2020/02/10	8	95.70	8	94.31	95.50	0	9,235	0.00%
2020/02/07	7	97.07	5	97.38	96.00	2	9,349	0.02%
2020/02/06	13	98.83	3	98.20	97.10	10	9,485	0.11%
2020/02/05	3	98.10	0	0.00	99.00	3	9,511	0.03%
2020/02/04	4	100.50	0	0.00	100.00	4	9,683	0.04%
2020/01/30	2	104.25	0	0.00	103.50	2	10,358	0.02%
2020/01/20	0	0.00	1	115.00	114.50	-1	10,612	-0.01%
2020/01/17	1	114.50	0	0.00	113.00	1	11,359	0.01%
2020/01/16	1	115.00	0	0.00	113.50	1	12,015	0.01%
2020/01/15	2	117.50	0	0.00	116.00	2	12,587	0.02%
2020/01/13	1	116.50	2	116.00	116.50	-1	12,599	-0.01%
2020/01/09	3	112.83	1	112.00	112.50	2	12,537	0.02%
2020/01/08	0	0.00	1	109.00	109.00	-1	12,484	-0.01%
2020/01/07	6	115.00	6	116.67	113.50	0	12,440	0.00%
2020/01/06	2	122.00	2	123.50	121.00	0	12,421	0.00%
2020/01/03	16	123.84	14	126.57	121.00	2	12,397	0.02%
2020/01/02	1	117.50	2	117.00	118.00	-1	12,227	-0.01%
2019/12/30	1	115.00	13	115.81	115.50	-12	12,238	-0.10%
2019/12/27	1	111.00	1	111.50	111.50	0	12,064	0.00%
2019/12/26	2	109.00	1	108.50	108.50	1	12,027	0.01%
2019/12/25	2	107.25	1	106.50	108.00	1	12,041	0.01%
2019/12/24	1	108.00	0	0.00	109.00	1	12,099	0.01%
2019/12/23	8	107.63	6	107.17	107.50	2	12,070	0.02%
2019/12/20	6	113.67	3	114.00	113.00	3	11,808	0.03%
2019/12/19	1	116.50	0	0.00	117.50	1	11,763	0.01%
2019/12/18	4	114.50	5	115.10	112.50	-1	11,718	-0.01%
2019/12/17	3	115.83	2	116.00	117.50	1	11,857	0.01%
2019/12/16	1	113.00	0	0.00	113.50	1	11,872	0.01%
2019/12/13	1	109.50	8	110.38	111.00	-7	12,080	-0.06%
2019/12/12	2	108.75	1	110.50	108.50	1	12,109	0.01%
2019/12/11	6	111.00	6	111.00	111.00	0	12,067	0.00%
2019/12/10	3	109.83	1	111.00	112.50	2	11,987	0.02%
2019/12/09	1	113.00	1	114.00	108.00	0	11,842	0.00%
2019/12/06	0	0.00	3	114.33	116.00	-3	11,650	-0.03%
2019/12/05	5	113.50	5	113.20	113.00	0	11,643	0.00%
2019/12/04	11	110.50	5	109.90	112.00	6	11,571	0.05%
2019/12/03	13	111.62	12	111.63	110.50	1	11,796	0.01%
2019/12/02	0	0.00	1	106.50	109.00	-1	11,729	-0.01%
2019/11/29	15	112.93	15	111.97	111.00	0	11,693	0.00%
2019/11/28	7	114.29	7	114.50	112.00	0	11,640	0.00%
2019/11/27	7	113.71	9	113.22	113.00	-2	11,496	-0.02%
2019/11/26	7	112.57	23.5	110.75	114.50	-16.5	11,571	-0.14%
2019/11/25	26	112.19	47	112.97	112.50	-21	11,565	-0.18%
2019/11/22	67	107.31	48	108.28	110.00	19	11,392	0.17%
2019/11/21	8	100.25	20	100.26	103.50	-12	11,252	-0.11%
2019/11/20	0	0.00	1	96.80	94.30	-1	11,440	-0.01%
2019/11/19	6	96.53	5	97.20	97.70	1	11,547	0.01%
2019/11/18	8	97.10	6	96.75	97.20	2	11,499	0.02%
2019/11/15	8	94.68	15	94.58	93.40	-7	11,470	-0.06%
2019/11/14	1	95.60	1	95.30	96.00	0	11,598	0.00%
2019/11/13	1	92.50	1	94.50	94.50	0	11,591	0.00%
2019/11/12	4	94.88	2	95.25	93.00	2	11,834	0.02%
2019/11/11	1	93.30	2	93.45	93.10	-1	12,086	-0.01%
2019/11/08	2	95.00	1	95.30	94.80	1	12,185	0.01%
2019/11/06	0	0.00	8	98.34	98.50	-8	12,136	-0.07%
2019/11/05	4	98.80	3	100.50	97.50	1	12,079	0.01%
2019/11/04	0	0.00	3	100.00	101.50	-3	11,944	-0.03%
2019/11/01	2	100.15	5.2	99.65	99.10	-3.2	11,866	-0.03%
2019/10/31	4	98.70	3	98.77	99.50	1	11,760	0.01%
2019/10/30	12	99.35	6	100.48	100.50	6	11,680	0.05%
2019/10/29	12	98.90	21	98.94	97.00	-9	11,515	-0.08%
2019/10/28	4	96.38	14	95.39	96.10	-10	11,397	-0.09%
2019/10/25	21	94.13	33	94.87	96.80	-12	11,426	-0.11%
2019/10/24	20	83.98	121	85.96	89.10	-101	10,783	-0.94%	大賣/鉅額交易
2019/10/23	15	81.17	45	81.11	81.00	-30	10,243	-0.29%
2019/10/22	4	76.35	3	76.40	76.80	1	9,768	0.01%
2019/10/21	60	74.58	1	74.50	74.70	59	10,005	0.59%
2019/10/18	5	74.20	9	74.23	73.80	-4	10,075	-0.04%
2019/10/16	1	74.10	1	74.40	73.50	0	10,220	0.00%
2019/10/15	42	73.31	1	74.50	73.50	41	10,406	0.39%
2019/10/14	5	74.38	11	73.05	74.00	-6	10,542	-0.06%
2019/10/09	14	72.59	8	72.50	72.10	6	10,655	0.06%
2019/10/08	8	72.80	2.1	72.10	72.00	5.9	10,693	0.06%
2019/10/07	4	72.53	7	74.26	73.80	-3	10,919	-0.03%
2019/10/04	7	73.49	1	74.60	73.30	6	11,180	0.05%
2019/10/03	7	74.29	4	73.70	74.70	3	11,371	0.03%
2019/10/02	1	74.50	0	0.00	75.20	1	11,752	0.01%
2019/10/01	0	0.00	5	75.50	75.30	-5	11,784	-0.04%
2019/09/27	8	73.55	4	74.08	73.50	4	11,768	0.03%
2019/09/26	5	76.50	1	76.10	75.80	4	11,685	0.03%
2019/09/25	0	0.00	1	76.60	77.10	-1	11,670	-0.01%
2019/09/24	10	78.33	1	77.90	77.30	9	11,763	0.08%
2019/09/23	2	78.50	3	78.93	79.30	-1	11,736	-0.01%
2019/09/20	9	79.33	5	78.24	78.20	4	11,931	0.03%
2019/09/19	3	78.93	0	0.00	78.90	3	11,853	0.03%
2019/09/18	21	78.32	15	77.61	78.00	6	11,741	0.05%
2019/09/17	3	76.63	7	76.51	76.40	-4	11,504	-0.03%
2019/09/12	2	75.25	0	0.00	75.00	2	11,634	0.02%
2019/09/11	2	74.55	0	0.00	74.60	2	11,843	0.02%
2019/09/10	29	75.09	25	75.39	74.30	4	11,880	0.03%
2019/09/09	28	74.85	107	74.29	75.30	-79	11,967	-0.66%	大賣/
2019/09/06	8	75.60	0	0.00	74.70	8	11,904	0.07%
2019/09/05	13	77.82	49	77.87	77.00	-36	11,765	-0.31%
2019/09/04	7	75.66	2	75.30	75.30	5	11,511	0.04%
2019/09/02	3	74.17	2	75.10	75.30	1	11,516	0.01%
2019/08/30	23	76.16	22	76.08	74.40	1	11,497	0.01%
2019/08/29	65	76.03	27	76.29	75.60	38	11,357	0.33%
2019/08/28	35	78.61	31	78.87	77.50	4	11,208	0.04%
2019/08/27	9	81.18	7	81.06	80.60	2	11,077	0.02%
2019/08/26	26	82.17	17	82.43	80.60	9	10,906	0.08%
2019/08/23	33	82.01	354	86.21	86.50	-321	10,601	-3.03%	大賣/鉅額交易
2019/08/22	32	77.74	45	78.52	78.70	-13	10,158	-0.13%
2019/08/21	1	76.30	2	77.60	76.40	-1	9,990	-0.01%
2019/08/20	5	77.24	2	77.60	76.00	3	10,071	0.03%
2019/08/19	42	75.46	43	76.40	76.40	-1	10,024	-0.01%
2019/08/16	9	74.27	8	73.79	73.50	1	9,770	0.01%
2019/08/15	34	74.94	28	75.66	74.00	6	9,800	0.06%
2019/08/14	129	76.01	39	76.03	78.50	90	9,599	0.94%	大買/
2019/08/13	16	72.49	6	72.40	71.40	10	9,326	0.11%
2019/08/12	2	73.55	7	74.47	75.30	-5	9,348	-0.05%
2019/08/07	11	73.41	2	73.05	72.30	9	9,437	0.10%
2019/08/06	1	72.10	4	72.58	74.70	-3	9,503	-0.03%
2019/08/02	0	0.00	12	74.43	74.20	-12	9,522	-0.13%
2019/08/01	0	0.00	2	78.30	78.30	-2	9,504	-0.02%
2019/07/31	4	77.00	0	0.00	77.10	4	9,491	0.04%
2019/07/30	2	77.50	1	80.20	77.00	1	9,502	0.01%
2019/07/29	30	78.99	24	78.05	79.70	6	9,275	0.06%
2019/07/26	9	75.23	1	75.60	74.70	8	9,056	0.09%
2019/07/25	8	73.29	4	74.25	73.50	4	9,211	0.04%
2019/07/24	4	72.10	2	71.90	72.30	2	9,140	0.02%
2019/07/23	47	75.01	48	76.22	71.40	-1	9,094	-0.01%
2019/07/22	35	72.40	37	72.29	71.90	-2	8,839	-0.02%
2019/07/19	31	71.62	32	72.09	72.50	-1	8,902	-0.01%
2019/07/18	11	70.82	13	70.81	70.40	-2	8,974	-0.02%
2019/07/17	6	70.92	1	70.90	70.90	5	9,181	0.05%
2019/07/16	10	71.74	11	72.75	73.00	-1	9,229	-0.01%
2019/07/15	17	72.55	18	71.84	72.00	-1	9,369	-0.01%
2019/07/12	0	0.00	2	71.00	69.70	-2	9,476	-0.02%
2019/07/11	22	70.45	20	71.46	72.30	2	9,513	0.02%
2019/07/10	3	70.13	1	70.00	70.00	2	9,485	0.02%
2019/07/09	12	67.12	16	67.38	67.30	-4	9,313	-0.04%
2019/07/08	5	63.54	17.4	64.64	64.60	-12.4	9,122	-0.14%
2019/07/05	11	59.88	12	59.57	60.30	-1	9,034	-0.01%
2019/07/04	8	59.54	10	59.09	59.00	-2	9,140	-0.02%
2019/07/03	2	59.50	2	59.80	58.80	0	9,129	0.00%
2019/07/02	6	59.48	5	59.56	59.20	1	9,223	0.01%
2019/07/01	6	58.97	11	59.68	59.70	-5	9,365	-0.05%
2019/06/28	3	58.37	2	58.10	58.30	1	9,345	0.01%
2019/06/27	12	58.45	15	58.81	58.00	-3	9,301	-0.03%
2019/06/26	9	56.53	9	56.93	57.20	0	9,081	0.00%
2019/06/25	9	55.76	5	54.96	54.90	4	8,951	0.04%
2019/06/24	5	55.18	4	55.40	56.30	1	8,955	0.01%
2019/06/21	7	56.46	6	56.13	55.70	1	8,942	0.01%
2019/06/20	8	55.34	20	55.84	56.80	-12	8,911	-0.13%
2019/06/19	7	52.23	7	51.83	53.80	0	8,762	0.00%
2019/06/18	4	49.56	1	49.30	49.30	3	8,615	0.03%
2019/06/17	4	49.55	4	49.65	49.65	0	8,725	0.00%
2019/06/13	2	53.20	2	53.45	53.10	0	8,808	0.00%
2019/06/12	3	53.33	2	53.20	53.40	1	8,970	0.01%
2019/06/11	5	54.06	5	53.60	53.60	0	9,015	0.00%
2019/06/06	2	52.00	2	52.10	52.30	0	9,038	0.00%
2019/06/05	13	52.25	14	52.46	51.80	-1	9,100	-0.01%
2019/06/04	5	52.84	5	52.96	51.70	0	9,118	0.00%
2019/06/03	2	51.90	3	52.23	52.90	-1	9,219	-0.01%
2019/05/31	8	53.28	6	53.80	52.80	2	9,367	0.02%
2019/05/30	3	53.23	4	53.15	53.40	-1	9,524	-0.01%
2019/05/29	10	52.76	19	52.68	51.60	-9	9,880	-0.09%
2019/05/28	6	55.15	9	54.54	54.70	-3	9,896	-0.03%
2019/05/27	24	54.66	21	54.90	54.50	3	10,205	0.03%
2019/05/24	2	58.15	3	58.03	56.90	-1	10,194	-0.01%
2019/05/23	0	0.00	2	57.20	57.30	-2	10,341	-0.02%
2019/05/21	3	56.87	4	57.05	59.00	-1	10,746	-0.01%
2019/05/20	22	56.17	52	56.06	56.10	-30	10,807	-0.28%
2019/05/17	45	59.68	5	58.88	57.80	40	10,813	0.37%
2019/05/16	5	59.14	12	59.68	58.20	-7	10,805	-0.06%
2019/05/15	11	58.58	8	58.39	59.00	3	10,961	0.03%
2019/05/14	9	56.00	10	56.12	57.60	-1	11,067	-0.01%
2019/05/13	3	56.57	6	55.75	55.30	-3	11,229	-0.03%
2019/05/10	4	58.20	17	57.69	57.20	-13	11,531	-0.11%
2019/05/09	17	59.56	3	58.43	58.10	14	11,897	0.12%
2019/05/08	2	59.10	10	59.23	60.50	-8	12,040	-0.07%
2019/05/07	8	60.26	34	59.76	60.30	-26	12,176	-0.21%
2019/05/06	3	59.37	1	58.40	58.40	2	12,489	0.02%
2019/05/03	3	60.70	9	61.47	61.70	-6	13,191	-0.05%
2019/05/02	9	60.61	11	60.72	61.00	-2	13,595	-0.01%
2019/04/30	4	58.30	2	57.95	58.30	2	14,103	0.01%
2019/04/29	3	57.50	3	57.50	57.60	0	14,579	0.00%
2019/04/26	4	56.80	6	57.25	57.30	-2	14,566	-0.01%
2019/04/25	6	59.75	1	59.80	59.10	5	14,486	0.03%
2019/04/24	5	59.06	9	59.26	58.20	-4	14,376	-0.03%
2019/04/23	41	62.63	2	62.20	60.50	39	14,191	0.27%
2019/04/22	0	0.00	0.6	63.00	63.20	-0.6	13,925	0.00%
2019/04/19	2	59.85	13	60.17	60.70	-11	13,710	-0.08%
2019/04/18	3	57.50	7	58.21	58.20	-4	13,489	-0.03%
2019/04/17	11	56.03	0	0.00	56.10	11	13,274	0.08%
2019/04/16	3	56.47	3	56.50	57.20	0	13,224	0.00%
2019/04/15	5	55.70	11.5	55.30	55.90	-6.5	13,015	-0.05%
2019/04/12	0	0.00	1	51.90	52.40	-1	12,947	-0.01%
2019/04/11	4	55.35	9	54.92	52.30	-5	12,954	-0.04%
2019/04/10	3	53.30	258	53.19	53.70	-255	12,825	-1.99%	大賣/鉅額交易
2019/04/09	1	52.00	9	51.89	51.50	-8	12,732	-0.06%
2019/04/08	7	52.27	8	53.43	52.00	-1	12,803	-0.01%
2019/04/03	10	52.73	17	51.95	51.60	-7	12,808	-0.05%
2019/04/02	17	51.57	12	51.78	51.60	5	12,697	0.04%
2019/04/01	2	50.30	1	50.50	50.30	1	12,639	0.01%
2019/03/29	1	49.80	0	0.00	49.95	1	12,660	0.01%
2019/03/28	1	49.50	0	0.00	49.15	1	13,128	0.01%
2019/03/27	4	49.50	0	0.00	49.80	4	13,191	0.03%
2019/03/26	0	0.00	7	50.36	50.10	-7	13,266	-0.05%
2019/03/25	2	49.90	0	0.00	49.95	2	13,319	0.02%
2019/03/21	0	0.00	6	52.75	52.40	-6	13,469	-0.04%
2019/03/20	2	51.00	3	51.87	52.20	-1	13,595	-0.01%
2019/03/19	4	50.14	4	51.49	49.95	0	13,462	0.00%
2019/03/18	6	49.85	4	49.58	49.80	2	13,260	0.02%
2019/03/15	3	49.13	2	49.10	49.00	1	13,210	0.01%
2019/03/14	0	0.00	1	51.10	49.70	-1	13,078	-0.01%
2019/03/13	1	50.10	1	49.55	50.30	0	13,182	0.00%
2019/03/12	1	50.00	0	0.00	49.55	1	13,176	0.01%
2019/03/08	4	49.89	1	49.85	50.60	3	13,452	0.02%
2019/03/07	10	51.53	1	50.00	50.50	9	13,434	0.07%
2019/03/06	6	52.37	1	51.50	51.50	5	13,415	0.04%
2019/03/05	3	53.80	8	53.76	54.20	-5	13,257	-0.04%
2019/03/04	20	54.17	24.1	54.18	55.50	-4.1	13,312	-0.03%
2019/02/27	7	50.94	17	51.25	51.40	-10	12,885	-0.08%
2019/02/26	21	50.89	40	51.40	51.40	-19	12,737	-0.15%
2019/02/25	10	49.70	0	0.00	49.60	10	12,345	0.08%
2019/02/22	11	48.75	2	48.65	48.60	9	12,298	0.07%
2019/02/21	5	50.90	17	50.87	50.60	-12	12,262	-0.10%
2019/02/20	4	48.40	137.4	49.04	49.00	-133.4	12,080	-1.10%	大賣/鉅額交易
2019/02/19	8	49.41	10	49.96	49.20	-2	12,027	-0.02%
2019/02/18	4	48.70	1	48.65	48.65	3	11,934	0.03%
2019/02/15	2	49.05	2	49.25	48.90	0	11,918	0.00%
2019/02/14	12	49.90	7	51.27	49.05	5	11,862	0.04%
2019/02/13	4	50.61	6	49.36	49.80	-2	11,648	-0.02%
2019/02/12	3	50.53	0	0.00	49.70	3	11,521	0.03%
2019/02/11	99	48.95	10.4	49.37	50.60	88.6	11,339	0.78%
2019/01/30	3	45.67	21	45.60	46.00	-18	11,067	-0.16%
2019/01/29	18	42.96	16	42.50	43.05	2	10,767	0.02%
2019/01/28	59	44.39	45	43.99	43.70	14	10,638	0.13%
2019/01/25	5	44.04	3	44.40	43.30	2	10,669	0.02%
2019/01/24	21	46.30	48	45.62	44.30	-27	10,534	-0.26%
2019/01/23	67	42.50	28	42.81	44.65	39	9,951	0.39%
2019/01/22	76	41.18	78	41.84	42.35	-2	9,846	-0.02%
2019/01/21	7	40.02	43.9	39.63	41.35	-36.9	9,429	-0.39%
2019/01/18	11	37.70	12	37.24	37.60	-1	9,279	-0.01%
2019/01/17	6	36.52	1	36.75	36.50	5	9,559	0.05%
2019/01/16	1	37.20	1	37.70	37.10	0	9,849	0.00%
2019/01/14	4	36.95	4	36.89	36.95	0	10,678	0.00%
2019/01/11	2	36.43	1	36.90	36.60	1	10,779	0.01%
2019/01/10	13	36.99	12	36.62	36.45	1	10,893	0.01%
2019/01/09	15	37.23	22	37.52	37.00	-7	11,005	-0.06%
2019/01/08	14	38.36	11	37.87	37.95	3	11,048	0.03%
2019/01/07	5	38.45	8	38.78	39.00	-3	11,267	-0.03%
2019/01/04	14	37.64	5	37.45	37.50	9	11,269	0.08%
2019/01/03	10	38.33	18	38.61	38.60	-8	11,357	-0.07%
2019/01/02	1	37.80	5	38.68	38.00	-4	11,452	-0.03%
2018/12/28	10	38.71	3	39.18	38.90	7	11,477	0.06%
2018/12/27	3	38.70	2	38.85	38.40	1	11,562	0.01%
2018/12/25	2	37.95	2	38.33	38.75	0	11,555	0.00%
2018/12/24	2	37.93	2	37.68	38.60	0	11,840	0.00%
2018/12/22	5	36.90	5	36.90	37.00	0	11,913	0.00%
2018/12/21	2	39.65	1	40.50	37.60	1	12,033	0.01%
2018/12/20	2	37.80	1	38.10	37.90	1	11,750	0.01%
2018/12/19	2	36.68	2	36.68	38.00	0	12,407	0.00%
2018/12/18	5	36.20	61	36.70	36.10	-56	12,602	-0.44%
2018/12/14	61	37.94	0	0.00	38.00	61	12,727	0.48%
2018/12/13	1	38.35	20	37.54	37.15	-19	12,739	-0.15%
2018/12/12	2	36.48	5	36.21	36.10	-3	12,723	-0.02%
2018/12/11	6	35.58	0	0.00	35.70	6	13,076	0.05%
2018/12/10	5	34.92	3	35.00	35.00	2	13,446	0.01%
2018/12/07	1	34.70	1	35.00	35.05	0	13,978	0.00%
2018/12/06	6	34.63	0	0.00	34.05	6	14,042	0.04%
2018/12/05	2	37.80	6	37.45	37.50	-4	14,081	-0.03%
2018/12/04	14	39.74	16	39.52	38.50	-2	14,113	-0.01%
2018/12/03	1	37.30	1	38.00	38.00	0	13,929	0.00%
2018/11/30	0	0.00	5	36.35	36.30	-5	13,977	-0.04%
2018/11/29	0	0.00	5	37.76	36.25	-5	14,135	-0.04%
2018/11/28	0	0.00	6	36.47	36.60	-6	14,249	-0.04%
2018/11/27	8	37.33	2	37.63	36.55	6	14,571	0.04%
2018/11/23	3	36.37	3	35.60	35.70	0	14,888	0.00%
2018/11/22	1	36.20	1	36.25	35.95	0	14,912	0.00%
2018/11/21	2	36.60	4	36.75	36.45	-2	14,938	-0.01%
2018/11/20	5	36.86	0	0.00	36.50	5	14,941	0.03%
2018/11/19	4	36.39	7	37.24	37.80	-3	14,780	-0.02%
2018/11/16	5	35.30	0	0.00	34.80	5	14,501	0.03%
2018/11/14	31	34.13	31	35.02	34.00	0	14,326	0.00%
2018/11/13	25	34.71	20	32.30	35.05	5	14,212	0.04%
2018/11/12	1	34.15	1	34.10	34.10	0	14,102	0.00%
2018/11/09	3	34.98	4	34.41	35.50	-1	14,002	-0.01%
2018/11/08	1	34.80	1	37.50	34.80	0	13,889	0.00%
2018/11/07	2	36.18	2	36.23	36.65	0	13,747	0.00%
2018/11/06	19	36.91	17	36.57	35.05	2	13,662	0.01%
2018/11/05	12	37.33	12	36.58	36.60	0	13,506	0.00%
2018/11/02	23	36.18	11	36.38	36.30	12	13,376	0.09%
2018/11/01	21	35.94	27	35.58	36.30	-6	13,143	-0.05%
2018/10/31	8	32.21	18	32.74	33.75	-10	12,878	-0.08%
2018/10/30	3	29.47	6	29.61	30.70	-3	12,651	-0.02%
2018/10/29	20	32.52	8	32.26	31.35	12	12,228	0.10%
2018/10/26	6	35.13	98	35.22	33.20	-92	11,840	-0.78%
2018/10/25	16	36.69	4	37.18	35.50	12	11,427	0.11%
2018/10/24	61	38.34	58	38.71	39.40	3	11,058	0.03%
2018/10/23	28	38.15	17	38.18	38.00	11	10,736	0.10%
2018/10/22	83	37.21	27	38.21	37.75	56	10,320	0.54%
2018/10/19	21	35.47	5	35.50	35.50	16	9,808	0.16%
2018/10/18	8	35.89	8	35.80	36.40	0	9,661	0.00%
2018/10/17	12	35.92	24	35.85	35.55	-12	9,509	-0.13%
2018/10/16	28	34.40	13	34.07	34.90	15	9,299	0.16%
2018/10/15	2	35.18	2	35.15	33.75	0	9,145	0.00%
2018/10/12	0	0.00	1	32.85	34.65	-1	8,841	-0.01%
2018/10/11	3	31.65	3	32.02	31.50	0	8,767	0.00%
2018/10/09	5	34.28	5	34.39	34.00	0	8,557	0.00%
2018/10/08	2	36.30	2	37.18	33.85	0	8,362	0.00%
2018/10/05	1	37.15	1	36.70	37.10	0	8,143	0.00%
2018/10/03	1	37.00	3	37.70	37.00	-2	7,846	-0.03%
2018/10/02	16	39.64	26	39.46	37.75	-10	7,676	-0.13%
2018/10/01	2	39.23	3	39.10	39.00	-1	7,309	-0.01%
2018/09/28	1	39.20	12.3	39.08	39.95	-11.3	7,163	-0.16%
2018/09/27	1	39.60	2	40.50	39.55	-1	6,973	-0.01%
2018/09/26	40	41.13	33	40.02	39.90	7	6,725	0.10%
2018/09/25	1	38.10	23	37.85	39.20	-22	5,973	-0.37%
2018/09/21	3	35.83	12	35.61	35.65	-9	5,648	-0.16%
2018/09/20	3	34.13	2	34.43	34.00	1	5,402	0.02%
2018/09/19	0	0.00	3	34.30	33.95	-3	5,267	-0.06%
2018/09/18	1	33.00	10	33.00	33.45	-9	5,121	-0.18%
2018/09/17	26	35.57	14	35.34	34.80	12	4,920	0.24%
2018/09/14	18	34.45	38	35.46	36.50	-20	4,534	-0.44%
2018/09/13	29	35.49	29	36.48	33.60	0	4,113	0.00%
2018/09/12	0	0.00	3	33.58	34.90	-3	3,537	-0.08%
2018/09/11	11	34.43	10	35.50	34.40	1	3,414	0.03%
2018/09/10	0	0.00	22	33.97	34.45	-22	3,180	-0.69%
2018/09/07	1	34.75	2	34.50	33.95	-1	3,074	-0.03%
2018/09/06	2	35.05	0	0.00	35.25	2	2,918	0.07%
2018/09/05	10	34.60	11	35.14	34.35	-1	2,726	-0.04%
2018/09/04	10	34.00	15	34.35	34.30	-5	2,514	-0.20%
2018/09/03	4	33.88	21	33.85	34.60	-17	2,271	-0.75%
2018/08/31	30	31.90	30	32.29	33.00	0	1,890	0.00%
2018/08/30	0	0.00	10	30.70	30.75	-10	1,418	-0.70%
2018/08/28	6	27.73	0	0.00	28.30	6	1,363	0.44%
2018/08/27	0	0.00	1	27.70	27.75	-1	1,314	-0.08%
2018/08/23	0	0.00	10	24.95	25.00	-10	1,297	-0.77%
2018/08/21	10	24.10	0	0.00	24.15	10	1,291	0.77%
2018/08/17	0	0.00	10	24.60	24.50	-10	1,296	-0.77%
2018/08/10	3	26.90	0	0.00	26.90	3	1,378	0.22%
2018/08/09	1	27.30	0	0.00	27.05	1	1,381	0.07%
2018/08/08	0	0.00	1	27.40	27.25	-1	1,380	-0.07%
2018/08/07	10	26.80	0	0.00	26.75	10	1,367	0.73%
2018/08/02	1	26.25	0	0.00	26.05	1	1,314	0.08%
2018/07/30	2	26.55	0	0.00	26.80	2	1,292	0.15%
2018/07/25	0	0.00	10	25.85	26.00	-10	1,255	-0.80%
2018/07/19	10	26.15	1	26.15	26.20	9	1,234	0.73%
2018/07/12	1	24.95	1	25.05	25.05	0	1,227	0.00%
2018/07/10	0	0.00	1	26.05	25.95	-1	1,221	-0.08%
2018/07/09	0	0.00	1	26.10	26.15	-1	1,222	-0.08%
2018/07/05	1	26.15	0	0.00	26.10	1	1,220	0.08%
2018/07/04	0	0.00	1	26.55	26.30	-1	1,227	-0.08%
2018/07/03	1	26.70	0	0.00	26.55	1	1,240	0.08%
2018/07/02	1	27.20	0	0.00	27.25	1	1,230	0.08%
2018/06/25	0	0.00	1	27.50	27.70	-1	1,192	-0.08%
2018/06/21	2	26.65	2	26.85	26.80	0	1,160	0.00%
2018/06/19	1	27.00	0	0.00	27.05	1	1,155	0.09%
2018/06/14	1	27.85	1	27.80	27.85	0	1,127	0.00%
2018/06/13	5	27.50	15	27.75	27.70	-10	1,111	-0.90%
2018/06/11	1	27.50	0	0.00	27.25	1	1,078	0.09%
2018/06/08	5	27.40	10	27.35	27.45	-5	1,066	-0.47%
2018/06/07	1	27.55	7	27.50	27.50	-6	1,053	-0.57%
2018/06/06	12	27.83	0	0.00	27.95	12	1,009	1.19%
2018/06/05	33	28.08	1	28.25	27.95	32	979	3.27%
2018/06/04	0	0.00	1	26.80	27.20	-1	825	-0.12%
2018/06/01	0	0.00	1	26.45	26.45	-1	779	-0.13%
2018/05/30	1	25.55	0	0.00	25.50	1	653	0.15%
2018/05/28	1	25.90	0	0.00	25.90	1	643	0.16%
2018/05/18	1	27.20	0	0.00	27.00	1	610	0.16%
2018/05/17	0	0.00	4	25.40	25.85	-4	548	-0.73%
2018/05/14	4	26.40	0	0.00	26.45	4	586	0.68%
2018/04/24	2	25.43	0	0.00	25.65	2	731	0.27%
2018/04/13	1	27.25	0	0.00	27.20	1	866	0.12%
2018/04/03	10	27.20	0	0.00	27.50	10	1,012	0.99%
2018/04/02	13	27.60	0	0.00	27.40	13	1,061	1.22%
2018/03/26	7	27.65	0	0.00	27.80	7	1,195	0.59%
2018/03/08	0	0.00	20	29.00	28.80	-20	2,012	-0.99%
2018/02/26	25	30.20	0.1	30.35	30.30	24.9	2,485	1.00%
2018/02/07	0	0.00	30	28.25	28.55	-30	2,640	-1.14%
2018/02/06	0	0.00	10	28.88	27.55	-10	2,646	-0.38%
2018/01/29	0	0.00	0	31.15	31.15	0	2,794	0.00%
2018/01/24	0	0.00	11	31.29	31.45	-11	2,824	-0.39%
2018/01/22	1	30.90	0	0.00	30.80	1	2,935	0.03%
2018/01/18	10	32.65	0	0.00	32.60	10	2,897	0.35%
2018/01/16	0	0.00	10.1	33.30	33.75	-10.1	2,864	-0.35%
2018/01/11	0	0.00	2	32.00	32.10	-2	2,848	-0.07%
2018/01/09	0	0.00	1	32.45	32.35	-1	2,833	-0.04%
2018/01/08	11	32.52	0	0.00	32.00	11	2,809	0.39%
2018/01/05	0	0.00	2	34.83	34.40	-2	2,745	-0.07%
2018/01/04	1	34.25	1	34.80	34.50	0	2,728	0.00%
2018/01/03	4	34.38	135	34.54	34.35	-131	2,710	-4.83%	大賣/鉅額交易
2018/01/02	11	34.34	62	34.41	34.40	-51	2,685	-1.90%