台表科 (6278)-凱基-中港券商分點個股進出

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
109.0
漲跌
▲1.5
漲幅
+1.40%
成交量
1,813張
產業
上市光電類股
876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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/18	10	107.00	0	0.00	109.00	10	2,511	0.40%
2024/04/17	0	107.00	0	0.00	107.50	0	2,494	0.00%
2024/04/16	0	106.19	1	106.00	105.50	-1	2,467	-0.04%
2024/04/15	0	107.50	1	109.50	110.00	-1	2,419	-0.04%
2024/04/12	0	109.00	0	0.00	110.50	0	2,377	0.00%
2024/04/11	1	109.00	0	0.00	109.00	1	2,346	0.04%
2024/04/10	6	109.92	1	109.00	109.00	5	2,292	0.22%
2024/04/09	1	109.00	0	0.00	109.00	1	2,277	0.04%
2024/04/08	1	107.00	1	110.50	110.50	0	2,251	0.00%
2024/04/03	0	109.00	0	0.00	110.00	0	2,220	0.00%
2024/04/02	1	110.50	1	110.00	110.50	0	2,205	0.00%
2024/04/01	0.2	108.00	1	109.00	108.50	-0.8	2,182	-0.04%
2024/03/29	0	0.00	4	109.00	108.50	-4	2,163	-0.18%
2024/03/28	1	106.00	2	106.50	105.50	-1	2,084	-0.05%
2024/03/27	1	104.50	0	0.00	104.50	1	2,052	0.05%
2024/03/22	2	104.50	1	104.50	104.50	1	2,105	0.05%
2024/03/21	0.3	108.00	1	107.00	107.00	-0.7	2,070	-0.03%
2024/03/20	7	108.29	11	108.77	106.00	-4	2,010	-0.20%
2024/03/19	2	111.75	3	112.33	112.00	-1	1,868	-0.05%
2024/03/18	3	107.67	2	107.50	108.00	1	1,705	0.06%
2024/03/15	1	107.50	2	107.75	108.00	-1	1,673	-0.06%
2024/03/14	1	107.00	2	109.00	110.00	-1	1,627	-0.06%
2024/03/13	3	106.00	7	106.00	107.50	-4	1,533	-0.26%
2024/03/12	1	103.00	4	102.50	103.00	-3	1,411	-0.21%
2024/03/11	1	102.00	8.1	101.01	102.00	-7.1	1,453	-0.49%
2024/03/08	1	97.30	0	0.00	98.10	1	1,388	0.07%
2024/03/05	5	97.34	0	0.00	98.00	5	1,486	0.34%
2024/03/01	0	0.00	1	95.20	95.20	-1	1,559	-0.06%
2024/02/27	0	0.00	0.1	95.80	96.10	-0.1	1,597	-0.01%
2024/02/23	0	0.00	2	96.50	96.40	-2	1,608	-0.12%
2024/02/21	0	0.00	1	95.60	95.30	-1	1,612	-0.06%
2024/02/20	0	95.10	0	0.00	95.10	0	1,615	0.00%
2024/01/30	0	0.00	1	93.50	93.10	-1	1,660	-0.06%
2024/01/26	2	93.45	0	93.80	93.10	2	1,682	0.12%
2024/01/24	0	92.30	0	0.00	92.10	0	1,688	0.00%
2024/01/22	1	92.00	0	0.00	92.20	1	1,761	0.06%
2024/01/04	0	0.00	0	94.60	94.70	0	1,725	0.00%
2023/12/27	1	93.40	2	93.40	94.50	-1	1,679	-0.06%
2023/12/20	1	94.50	1	96.00	94.80	0	1,593	0.00%
2023/12/19	1	92.10	0	0.00	93.00	1	1,551	0.06%
2023/12/18	0	0.00	1	93.30	93.10	-1	1,513	-0.07%
2023/12/15	1	94.60	0	0.00	93.70	1	1,508	0.07%
2023/12/13	0	0.00	2	94.65	93.30	-2	1,499	-0.13%
2023/12/11	1	96.20	0	0.00	96.40	1	1,505	0.07%
2023/12/08	0	0.00	6.1	96.07	97.10	-6.1	1,508	-0.40%
2023/12/07	0	0.00	1	96.30	95.50	-1	1,494	-0.07%
2023/12/06	3	94.80	2	95.00	94.80	1	1,472	0.07%
2023/12/05	0	0.00	1	98.20	98.60	-1	1,421	-0.07%
2023/12/01	1	97.20	1	97.20	97.00	0	1,353	0.00%
2023/11/30	1	97.20	4	96.93	97.30	-3	1,343	-0.22%
2023/11/29	5	95.22	8	96.25	96.00	-3	1,255	-0.24%
2023/11/28	2	95.00	0	0.00	95.10	2	1,197	0.17%
2023/11/27	1	94.00	0	0.00	92.80	1	1,157	0.09%
2023/11/24	1	94.50	1	94.50	94.40	0	1,130	0.00%
2023/11/23	2	92.85	0	0.00	93.40	2	1,075	0.19%
2023/11/17	0.4	92.80	1	92.40	92.40	-0.6	1,023	-0.06%
2023/11/15	0.3	92.50	0	0.00	92.40	0.3	1,009	0.03%
2023/11/14	0	0.00	1	92.40	91.70	-1	993	-0.10%
2023/11/13	0.2	92.40	0	0.00	92.20	0.2	984	0.02%
2023/11/10	0.1	92.20	0	0.00	92.40	0.1	972	0.01%
2023/11/07	1	92.10	0	0.00	91.60	1	978	0.10%
2023/11/02	1	93.00	0	0.00	93.00	1	983	0.10%
2023/11/01	0	0.00	1	93.40	93.90	-1	977	-0.10%
2023/10/31	3	93.37	2	94.40	91.40	1	960	0.10%
2023/10/30	1	92.00	1	93.20	91.70	0	915	0.00%
2023/10/20	2	88.00	0	0.00	88.30	2	978	0.20%
2023/10/18	3	88.70	0	0.00	88.70	3	1,204	0.25%
2023/10/13	0	0.00	2	90.95	90.60	-2	1,327	-0.15%
2023/10/05	1	91.30	0	0.00	91.10	1	1,469	0.07%
2023/10/04	5	90.50	0	0.00	91.30	5	1,489	0.34%
2023/09/20	4	95.68	3	94.43	93.20	1	1,552	0.06%
2023/09/19	0	0.00	1	95.70	96.40	-1	1,543	-0.06%
2023/09/18	1	96.00	0	0.00	95.60	1	1,535	0.07%
2023/09/15	0	0.00	1	96.00	95.60	-1	1,533	-0.07%
2023/09/14	1	94.20	1	94.00	94.10	0	1,534	0.00%
2023/09/11	2	92.40	0	0.00	92.30	2	1,587	0.13%
2023/09/08	2	94.20	0	0.00	93.70	2	1,608	0.12%
2023/08/25	0	0.00	1	90.60	90.50	-1	1,671	-0.06%
2023/08/14	0.1	87.40	0	0.00	86.80	0.1	1,693	0.01%
2023/08/08	0	0.00	1	91.60	89.20	-1	1,666	-0.06%
2023/07/24	2	90.95	0	0.00	89.10	2	1,601	0.12%
2023/07/21	6	97.33	5	94.56	92.80	1	1,561	0.06%
2023/07/20	1	92.10	1	94.20	96.40	0	1,385	0.00%
2023/07/17	0.1	88.20	0	0.00	88.20	0.1	1,256	0.00%
2023/07/13	2	93.50	3	91.43	90.20	-1	1,276	-0.08%
2023/07/12	1	99.60	0	0.00	99.50	1	1,216	0.08%
2023/07/11	1	99.50	0	0.00	99.50	1	1,192	0.08%
2023/07/07	2	98.75	0	0.00	98.50	2	1,217	0.16%
2023/07/04	4	101.00	0	0.00	101.00	4	1,306	0.31%
2023/07/03	0	0.00	1	100.50	101.00	-1	1,359	-0.07%
2023/06/20	2	100.00	0	0.00	100.50	2	1,500	0.13%
2023/06/15	1	100.00	4	99.20	98.90	-3	1,468	-0.20%
2023/06/13	1	100.50	1	102.50	100.50	0	1,450	0.00%
2023/06/02	0	0.00	1	99.50	99.50	-1	1,597	-0.06%
2023/06/01	1	98.50	4	99.70	99.10	-3	1,615	-0.19%
2023/05/31	0	0.00	0	102.50	101.00	0	1,604	0.00%
2023/05/30	0	0.00	0.1	100.50	101.50	-0.1	1,602	0.00%
2023/05/19	0	0.00	1	97.80	97.90	-1	1,847	-0.05%
2023/05/16	1	95.20	1	95.40	95.20	0	1,968	0.00%
2023/05/15	0	0.00	2	94.80	94.20	-2	1,988	-0.10%
2023/05/10	0	0.00	2	96.90	97.10	-2	2,041	-0.10%
2023/04/28	1	98.20	0	0.00	98.50	1	2,325	0.04%
2023/04/27	0	99.20	0	0.00	99.00	0	2,318	0.00%
2023/04/24	0	98.40	0	0.00	98.50	0	2,309	0.00%
2023/04/21	3	99.80	3	99.00	98.10	0	2,310	0.00%
2023/04/20	0	0.00	1	100.50	100.00	-1	2,300	-0.04%
2023/04/19	2	99.90	0	0.00	98.80	2	2,293	0.09%
2023/04/17	0	0.00	1	104.00	104.50	-1	2,257	-0.04%
2023/04/14	0	0.00	1	102.50	102.50	-1	2,240	-0.04%
2023/04/13	0	0.00	2	101.50	102.00	-2	2,229	-0.09%
2023/04/12	3	101.17	6	102.00	101.00	-3	2,207	-0.14%
2023/04/11	1	101.00	5.2	100.58	101.50	-4.2	2,183	-0.19%
2023/04/10	1	96.30	1	97.40	98.00	0	2,132	0.00%
2023/04/07	7.2	97.96	0	0.00	97.30	7.2	2,112	0.34%
2023/04/06	0	0.00	7	99.13	100.00	-7	2,048	-0.34%
2023/03/31	1	97.30	2	97.15	97.20	-1	1,997	-0.05%
2023/03/30	1	96.20	2.5	96.42	96.70	-1.5	1,952	-0.07%
2023/03/29	2	95.80	2	95.75	95.50	0	1,937	0.00%
2023/03/28	3	95.37	1.1	95.83	94.90	1.9	1,937	0.10%
2023/03/27	0.4	95.30	11	95.55	96.00	-10.6	1,923	-0.55%
2023/03/24	0	0.00	0.1	95.40	95.30	-0.1	1,909	-0.01%
2023/03/23	0	0.00	5	93.60	94.10	-5	1,876	-0.27%
2023/03/22	1	93.80	0	0.00	93.80	1	1,866	0.05%
2023/03/21	3	93.30	0	0.00	93.30	3	1,861	0.16%
2023/03/20	0	0.00	1	92.50	92.50	-1	1,862	-0.05%
2023/03/17	0	0.00	1	91.50	91.20	-1	1,882	-0.05%
2023/03/16	4.1	93.18	0	0.00	91.10	4.1	1,873	0.22%
2023/03/15	0	0.00	0.7	92.70	93.10	-0.7	1,863	-0.04%
2023/03/14	1.2	92.74	5	92.70	92.70	-3.8	1,855	-0.20%
2023/03/13	2.1	92.62	0	0.00	92.70	2.1	1,844	0.11%
2023/03/10	0.7	91.73	0	0.00	91.80	0.7	1,813	0.04%
2023/03/09	1	91.80	0	0.00	91.80	1	1,810	0.06%
2023/03/07	5	90.30	1	90.70	90.70	4	1,776	0.23%
2023/03/03	12	89.70	0	0.00	89.90	12	1,733	0.69%
2023/02/24	0	0.00	1.2	89.25	88.90	-1.2	1,720	-0.07%
2023/02/23	2	88.50	2	88.65	88.50	0	1,666	0.00%
2023/02/21	0.2	88.30	1	87.90	88.40	-0.9	1,641	-0.05%
2023/02/17	1	86.00	0	0.00	86.00	1	1,596	0.06%
2023/02/16	1	85.30	0	0.00	86.20	1	1,577	0.06%
2023/02/13	0	0.00	1	87.30	87.70	-1	1,537	-0.07%
2023/02/10	0	0.00	3	87.50	86.90	-3	1,537	-0.20%
2023/02/08	1	89.40	4	89.30	89.20	-3	1,530	-0.20%
2023/02/07	3	88.80	2.1	88.46	89.40	1	1,516	0.06%
2023/02/06	1	92.30	2	92.45	92.20	-1	1,498	-0.07%
2023/02/03	6	93.82	2	93.35	93.50	4	1,524	0.26%
2023/02/02	4	92.80	3	93.47	93.30	1	1,504	0.07%
2023/02/01	4	91.80	1	91.90	91.90	3	1,434	0.21%
2023/01/13	1	88.80	1	88.60	88.60	0	1,355	0.00%
2023/01/12	2	91.15	1	89.80	89.80	1	1,366	0.07%
2023/01/11	0	0.00	1	90.90	91.00	-1	1,370	-0.07%
2023/01/10	0	0.00	1	90.70	90.50	-1	1,381	-0.07%
2023/01/09	1	90.60	0	90.80	90.90	1	1,396	0.07%
2023/01/05	1	89.80	0	0.00	89.00	1	1,431	0.07%
2023/01/04	0	90.30	0	0.00	89.40	0	1,443	0.00%
2023/01/03	0	0.00	2	88.10	89.60	-2	1,472	-0.14%
2022/12/23	0	0.00	8	91.18	92.40	-8	1,620	-0.49%
2022/12/20	0	0.00	0.2	92.94	91.80	-0.2	1,663	-0.01%
2022/12/15	0.2	97.90	0	0.00	97.50	0.2	1,713	0.01%
2022/12/14	6	97.93	0	0.00	97.70	6	1,728	0.35%
2022/12/12	0	0.00	1	97.50	97.40	-1	1,719	-0.06%
2022/12/09	2	94.35	2	95.60	95.80	0	1,725	0.00%
2022/12/08	0	0.00	0.1	96.46	97.60	-0.1	1,705	-0.01%
2022/12/06	0.1	98.90	0	0.00	96.60	0.1	1,724	0.01%
2022/12/05	0	0.00	2	98.75	98.80	-2	1,723	-0.12%
2022/12/02	3	98.10	4	97.03	97.60	-1	1,749	-0.06%
2022/12/01	2	98.20	3.1	97.87	97.10	-1.1	1,794	-0.06%
2022/11/30	1.1	94.46	0	94.10	95.80	1	1,902	0.05%
2022/11/29	1	93.80	1	94.39	94.00	0	1,897	0.00%
2022/11/28	1	93.10	2	93.65	93.50	-1	1,895	-0.05%
2022/11/25	1.1	92.93	0	0.00	93.00	1.1	1,922	0.06%
2022/11/24	1	93.50	2	94.20	94.30	-1	1,968	-0.05%
2022/11/23	0	0.00	1	93.20	92.80	-1	1,974	-0.05%
2022/11/22	1	93.10	1	92.90	93.20	0	2,009	0.00%
2022/11/18	1	94.00	1	95.20	93.60	0	2,062	0.00%
2022/11/17	1	94.10	0	0.00	94.60	1	2,071	0.05%
2022/11/16	1	92.40	5	93.16	93.60	-4	2,083	-0.19%
2022/11/11	3	91.83	1	90.90	90.50	2	2,232	0.09%
2022/11/10	0	0.00	1	89.80	90.10	-1	2,297	-0.04%
2022/11/09	2	89.50	3	89.77	89.90	-1	2,319	-0.04%
2022/11/08	2	88.45	2	89.10	88.50	0	2,347	0.00%
2022/11/07	0	0.00	2	88.45	88.50	-2	2,458	-0.08%
2022/11/04	1	87.50	1	87.00	87.70	0	2,618	0.00%
2022/11/03	1	86.10	0	0.00	86.40	1	2,727	0.04%
2022/11/02	3	88.23	0	0.00	86.30	3	2,738	0.11%
2022/11/01	1	83.10	2	85.60	85.50	-1	2,714	-0.04%
2022/10/31	0	0.00	3	82.53	81.90	-3	2,705	-0.11%
2022/10/27	1	79.40	4	80.20	80.40	-3	2,710	-0.11%
2022/10/25	2	78.20	0	0.00	78.80	2	2,729	0.07%
2022/10/24	0	0.00	1	81.30	79.80	-1	2,735	-0.04%
2022/10/21	1	79.00	0	0.00	79.00	1	2,737	0.04%
2022/10/19	0	0.00	1	81.50	80.30	-1	2,751	-0.04%
2022/10/17	0	0.00	6	78.65	79.50	-6	2,788	-0.22%
2022/10/14	0	0.00	1	79.00	78.40	-1	2,801	-0.04%
2022/10/13	7	75.90	1	78.30	74.70	6	2,820	0.21%
2022/10/12	3	77.67	1	78.40	79.00	2	2,799	0.07%
2022/10/11	2	80.20	0	0.00	78.90	2	2,834	0.07%
2022/10/05	3	88.53	1	88.20	87.40	2	3,032	0.07%
2022/10/04	3	87.87	2	88.15	87.10	1	3,055	0.03%
2022/10/03	2	84.10	0	0.00	84.00	2	3,095	0.06%
2022/09/29	0	0.00	1	81.90	81.10	-1	3,212	-0.03%
2022/09/27	1.1	80.97	1	81.60	83.70	0.1	3,397	0.00%
2022/09/22	2	86.31	0	0.00	86.60	2	3,845	0.05%
2022/09/16	1	88.90	0	0.00	88.90	1	3,868	0.03%
2022/09/15	2	91.30	0	0.00	90.40	2	3,875	0.05%
2022/09/14	1	90.60	0	0.00	90.80	1	3,891	0.03%
2022/09/13	0	0.00	1	91.60	91.70	-1	3,885	-0.03%
2022/09/12	1	92.10	3	92.83	92.40	-2	3,888	-0.05%
2022/09/08	1	91.50	0	0.00	91.20	1	3,912	0.03%
2022/09/07	0	0.00	2	89.65	90.10	-2	3,904	-0.05%
2022/09/06	9	93.59	4	94.15	91.90	5	3,858	0.13%
2022/09/05	0	0.00	4	100.50	100.00	-4	3,739	-0.11%
2022/09/02	0	0.00	1	102.00	101.50	-1	3,754	-0.03%
2022/09/01	2	101.25	2	101.50	101.00	0	3,751	0.00%
2022/08/31	2	102.50	0	0.00	102.50	2	3,713	0.05%
2022/08/29	3	100.43	1	102.50	104.50	2	3,679	0.05%
2022/08/26	1	105.00	2	106.00	104.00	-1	3,675	-0.03%
2022/08/25	2	104.75	1	104.50	104.50	1	3,667	0.03%
2022/08/23	1	102.50	1	101.50	104.00	0	3,715	0.00%
2022/08/22	3	103.67	0	0.00	103.00	3	3,725	0.08%
2022/08/19	2	105.00	0	0.00	106.50	2	3,680	0.05%
2022/08/18	1	101.50	4	103.75	104.50	-3	3,615	-0.08%
2022/08/17	5	101.26	4	102.88	101.50	1	3,524	0.03%
2022/08/16	0	0.00	1	98.20	98.20	-1	3,431	-0.03%
2022/08/15	2	99.85	0	0.00	99.30	2	3,400	0.06%
2022/08/12	1	102.50	10	101.45	100.50	-9	3,352	-0.27%
2022/08/11	2	95.48	5	99.35	100.00	-3	3,240	-0.09%
2022/08/10	1	93.90	0	94.00	93.50	1	3,089	0.03%
2022/08/08	2	87.55	0	0.00	88.70	2	2,981	0.07%
2022/08/05	0	0.00	2	87.65	87.60	-2	2,962	-0.07%
2022/08/04	0	0.00	2	82.70	83.70	-2	2,938	-0.07%
2022/08/02	0	85.10	8	85.10	85.00	-8	2,971	-0.27%
2022/08/01	2	87.30	0	0.00	87.20	2	3,018	0.07%
2022/07/29	0	0.00	2	86.20	86.20	-2	3,021	-0.07%
2022/07/26	0	85.00	2	86.20	84.60	-2	3,093	-0.06%
2022/07/25	0	86.50	0	0.00	86.70	0	3,107	0.00%
2022/07/22	2	88.00	1	86.60	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	85.80	14	85.62	85.30	-13	3,100	-0.42%
2022/07/19	1	84.80	11	84.89	85.10	-10	3,122	-0.32%
2022/07/18	13	84.77	9	84.76	84.90	4	3,139	0.13%
2022/07/15	22	83.39	6	83.10	84.10	16	3,123	0.51%
2022/07/14	0	0.00	13	80.37	80.70	-13	3,075	-0.42%
2022/07/13	7	81.94	0	0.00	81.70	7	2,987	0.23%
2022/07/12	2	82.20	9	82.44	81.50	-7	2,915	-0.24%
2022/07/11	0	0.00	8	82.99	84.00	-8	2,870	-0.28%
2022/07/08	32	80.04	12	80.73	80.90	20	2,792	0.72%
2022/07/07	3	77.90	3	77.77	78.90	0	2,741	0.00%
2022/07/06	20	77.03	7	76.50	75.60	13	2,683	0.48%
2022/07/05	2	78.19	3	78.37	80.40	-1	2,618	-0.04%
2022/07/04	4	77.85	6	81.00	77.50	-2	2,530	-0.08%
2022/07/01	10	81.61	4	87.10	81.40	6	2,407	0.25%
2022/06/30	4	88.88	2	89.90	90.40	2	2,245	0.09%
2022/06/28	0	0.00	0	100.50	99.50	0	2,117	0.00%
2022/06/22	2	100.00	0	0.00	100.00	2	2,345	0.09%
2022/06/20	1	104.00	1	102.50	100.00	0	2,365	0.00%
2022/06/17	0	0.00	1	104.50	104.00	-1	2,346	-0.04%
2022/06/16	1	108.98	0	0.00	107.00	1	2,355	0.04%
2022/06/14	1	112.00	0	0.00	111.50	1	2,444	0.04%
2022/06/13	1	110.00	2	109.50	109.00	-1	2,597	-0.04%
2022/06/10	0	0.00	0.1	112.50	113.00	-0.1	2,655	0.00%
2022/06/08	0	0.00	6	113.50	112.50	-6	2,685	-0.22%
2022/06/06	13	115.46	18	114.78	114.50	-5	2,715	-0.18%
2022/06/02	6	112.00	0	114.00	113.50	6	2,738	0.22%
2022/06/01	2	113.25	2	113.00	112.00	0	2,803	0.00%
2022/05/31	1	108.00	4	109.63	112.00	-3	2,853	-0.11%
2022/05/30	0	0.00	1	109.00	108.50	-1	2,877	-0.03%
2022/05/27	0	0.00	1	106.00	105.50	-1	2,893	-0.03%
2022/05/26	2	105.50	0	0.00	104.00	2	2,959	0.07%
2022/05/19	0	103.50	0	0.00	105.50	0	3,416	0.00%
2022/05/17	0	0.00	1.1	105.00	106.50	-1.1	3,484	-0.03%
2022/05/16	0	0.00	3	104.33	104.00	-3	3,501	-0.09%
2022/05/13	0	0.00	27	103.46	103.50	-27	3,531	-0.76%
2022/05/11	20	102.50	0	0.00	102.00	20	3,688	0.54%
2022/05/10	0	102.50	0	0.00	103.50	0	3,810	0.00%
2022/05/09	1.1	103.48	0	0.00	101.50	1.1	3,974	0.03%
2022/05/05	1	109.50	0	0.00	108.00	1	4,117	0.02%
2022/05/04	1	107.00	0	0.00	107.00	1	4,158	0.02%
2022/05/03	1	104.00	0	105.00	106.00	1	4,234	0.02%
2022/04/29	0	0.00	6	104.08	105.50	-6	4,345	-0.14%
2022/04/28	2	100.50	0	0.00	100.50	2	4,422	0.05%
2022/04/27	5.1	98.72	0.1	99.40	101.50	5	4,493	0.11%
2022/04/25	7.1	102.00	6.4	102.94	102.00	0.7	4,880	0.01%
2022/04/22	4	108.25	0	0.00	108.00	4	5,088	0.08%
2022/04/21	22	110.45	1	110.00	110.00	21	5,265	0.40%
2022/04/20	0.1	111.50	0	0.00	111.00	0.1	5,380	0.00%
2022/04/19	9	113.28	0	0.00	112.50	9	5,502	0.16%
2022/04/18	0	0.00	4	112.00	111.50	-4	5,708	-0.07%
2022/04/15	5	110.60	0	0.00	110.50	5	6,217	0.08%
2022/04/14	21.1	113.03	5	114.90	113.00	16.1	6,576	0.24%
2022/04/11	22	115.59	1	114.00	111.00	21	7,102	0.30%
2022/04/07	11	115.45	0	0.00	114.50	11	7,501	0.15%
2022/04/01	21	117.05	5	117.00	118.50	16	7,554	0.21%
2022/03/31	2	118.00	2	118.75	118.00	0	7,563	0.00%
2022/03/30	13.1	121.69	8	120.69	121.00	5.1	7,530	0.07%
2022/03/25	2	120.00	78	120.88	119.00	-76	7,403	-1.03%
2022/03/24	1	117.50	0	0.00	117.50	1	7,320	0.01%
2022/03/23	2	116.00	3	116.67	117.50	-1	7,313	-0.01%
2022/03/18	3	114.67	1	114.50	114.00	2	7,295	0.03%
2022/03/17	2	116.25	2	117.00	117.00	0	7,270	0.00%
2022/03/16	14.2	116.20	16	114.91	113.50	-1.8	7,203	-0.02%
2022/03/15	23.1	109.67	0	0.00	109.00	23.1	7,060	0.33%
2022/03/14	2	113.50	0	0.00	114.50	2	7,032	0.03%
2022/03/11	10	112.50	0	0.00	112.50	10	7,111	0.14%
2022/03/10	3	114.67	1	115.50	114.00	2	7,165	0.03%
2022/03/08	0	0.00	5	110.00	111.00	-5	7,147	-0.07%
2022/03/07	10.2	114.07	0	0.00	113.50	10.2	7,120	0.14%
2022/03/04	11	118.64	2	118.75	118.50	9	7,044	0.13%
2022/03/03	1	121.50	0	0.00	121.50	1	6,998	0.01%
2022/02/25	1	116.00	5	115.00	116.00	-4	6,881	-0.06%
2022/02/24	13	118.23	0	0.00	117.50	13	6,871	0.19%
2022/02/23	1.1	120.64	0	0.00	121.00	1.1	6,846	0.02%
2022/02/22	8	119.63	1	118.00	119.00	7	6,830	0.10%
2022/02/21	23	122.67	9	122.61	123.50	14	6,770	0.21%
2022/02/18	2	126.50	4	126.63	127.00	-2	6,704	-0.03%
2022/02/17	10	129.50	0	0.00	128.50	10	6,768	0.15%
2022/02/16	1	129.00	0	0.00	130.00	1	6,893	0.01%
2022/02/14	5	130.00	0	0.00	129.50	5	7,435	0.07%
2022/02/11	3	134.67	0	0.00	134.00	3	7,387	0.04%
2022/02/10	2	138.50	0	0.00	137.50	2	7,309	0.03%
2022/02/09	16	137.59	22	137.75	139.00	-6	7,183	-0.08%
2022/02/08	10	133.50	4	133.00	133.00	6	7,006	0.09%
2022/02/07	3	135.83	10	134.85	134.00	-7	6,961	-0.10%
2022/01/26	3	129.67	3	130.83	130.00	0	6,875	0.00%
2022/01/25	4	130.75	0	0.00	129.00	4	6,925	0.06%
2022/01/24	1	129.50	2	131.25	130.50	-1	6,927	-0.01%
2022/01/21	5	132.80	10	134.50	132.50	-5	6,883	-0.07%
2022/01/20	2	137.75	3	138.67	137.50	-1	6,946	-0.01%
2022/01/19	8	139.06	1.1	137.68	137.00	6.9	6,916	0.10%
2022/01/18	7	140.21	10	141.35	139.00	-3	6,853	-0.04%
2022/01/17	27	137.76	27.1	138.90	141.00	-0.1	6,601	0.00%
2022/01/14	11	130.00	12	132.13	136.00	-1	6,415	-0.02%
2022/01/13	2	133.75	2.3	131.57	132.50	-0.3	6,266	0.00%
2022/01/12	12	136.08	7	134.36	134.00	5	6,152	0.08%
2022/01/11	8.2	134.98	30	133.48	134.50	-21.8	6,083	-0.36%
2022/01/10	57.1	136.79	48	137.25	136.50	9.1	5,920	0.15%
2022/01/07	10	133.70	20.2	134.02	133.50	-10.2	5,443	-0.19%
2022/01/06	10.1	129.27	24	129.27	133.00	-13.9	5,078	-0.27%
2022/01/05	12	130.00	11	128.77	131.00	1	4,843	0.02%
2022/01/04	7	125.86	7	126.29	126.50	0	4,643	0.00%
2022/01/03	7	126.43	12	127.33	124.00	-5	4,567	-0.11%
2021/12/30	1	123.00	2.2	124.00	123.50	-1.2	4,268	-0.03%
2021/12/29	1	121.00	5	122.50	122.00	-4	4,210	-0.10%
2021/12/28	3	118.67	2	119.50	120.00	1	4,177	0.02%
2021/12/27	0	0.00	2	118.00	120.00	-2	4,180	-0.05%
2021/12/24	1	119.50	1	119.50	119.50	0	4,187	0.00%
2021/12/23	1	119.00	2	120.75	120.50	-1	4,220	-0.02%
2021/12/22	1	118.00	0.3	117.50	117.50	0.7	4,187	0.02%
2021/12/21	1	117.00	0	0.00	118.00	1	4,199	0.02%
2021/12/20	2	118.00	1	118.00	117.50	1	4,208	0.02%
2021/12/17	1.1	115.91	1	115.00	114.50	0.1	4,210	0.00%
2021/12/16	1	116.50	2	116.75	116.50	-1	4,196	-0.02%
2021/12/13	0.1	118.50	1	119.00	118.50	-0.9	4,157	-0.02%
2021/12/10	0.1	117.00	0	0.00	116.50	0.1	4,171	0.00%
2021/12/09	3.1	119.00	0	0.00	118.50	3.1	4,163	0.07%
2021/12/08	1	120.00	6.1	120.92	119.00	-5.1	4,143	-0.12%
2021/12/07	12	121.17	15	120.63	120.00	-3	4,113	-0.07%
2021/12/06	4	120.00	2	120.75	121.00	2	4,030	0.05%
2021/12/03	1	116.00	2	117.50	118.50	-1	4,004	-0.02%
2021/11/30	18	119.00	1	119.50	117.50	17	4,150	0.41%
2021/11/29	1	112.50	7	113.00	117.00	-6	4,220	-0.14%
2021/11/26	0.1	118.75	0	0.00	117.00	0.1	4,270	0.00%
2021/11/25	1	120.50	1	120.50	119.50	0	4,280	0.00%
2021/11/24	2	119.00	1	118.50	119.00	1	4,265	0.02%
2021/11/23	3	120.17	0	0.00	119.00	3	4,270	0.07%
2021/11/22	0	0.00	5	124.50	123.00	-5	4,222	-0.12%
2021/11/19	1	123.50	2	124.00	122.50	-1	4,192	-0.02%
2021/11/18	2.1	122.78	4	122.88	122.50	-2	4,185	-0.05%
2021/11/17	2.1	123.73	2	122.50	123.00	0.1	4,166	0.00%
2021/11/16	3	124.83	6	124.67	124.50	-3	4,127	-0.07%
2021/11/15	5	125.20	19	125.39	126.00	-14	4,032	-0.35%
2021/11/12	8	122.81	6	122.00	121.50	2	3,936	0.05%
2021/11/11	6	121.17	49	120.68	122.00	-43	3,788	-1.14%
2021/11/10	1	112.50	2	112.25	112.00	-1	3,457	-0.03%
2021/11/09	3	111.33	2	111.50	111.00	1	3,511	0.03%
2021/11/08	2	111.00	2	110.50	110.50	0	3,529	0.00%
2021/11/05	6	110.42	1	110.00	110.00	5	3,576	0.14%
2021/11/04	5	111.90	0	0.00	111.00	5	3,599	0.14%
2021/11/03	3	112.83	21	112.24	111.50	-18	3,626	-0.50%
2021/11/02	10	116.15	2	114.50	114.00	8	3,609	0.22%
2021/11/01	9	116.11	8	116.00	115.50	1	3,553	0.03%
2021/10/29	10	111.55	14.2	112.04	112.00	-4.2	3,691	-0.11%
2021/10/28	23	110.22	18	111.11	111.50	5	3,691	0.14%
2021/10/27	4	106.25	0	0.00	107.00	4	3,713	0.11%
2021/10/26	5.1	105.51	1	107.50	104.50	4.1	3,798	0.11%
2021/10/25	10	108.75	0	0.00	109.00	10	3,745	0.27%
2021/10/22	13	109.35	11	110.05	110.00	2	3,809	0.05%
2021/10/21	11	107.27	6	109.42	107.00	5	3,789	0.13%
2021/10/20	0	0.00	3	106.33	107.00	-3	3,814	-0.08%
2021/10/19	21	105.71	15	106.47	107.00	6	3,939	0.15%
2021/10/18	0	0.00	4	105.13	106.00	-4	3,941	-0.10%
2021/10/15	12	101.75	10	100.00	100.00	2	3,951	0.05%
2021/10/13	1	104.50	2	102.00	100.50	-1	4,003	-0.02%
2021/10/12	0	0.00	25	104.00	103.50	-25	4,032	-0.62%
2021/10/08	1	105.00	1	105.50	105.50	0	4,160	0.00%
2021/10/07	26	103.31	0	0.00	104.50	26	4,260	0.61%
2021/10/06	3	104.83	3	101.17	101.00	0	4,322	0.00%
2021/10/05	1	102.00	0	0.00	102.00	1	4,362	0.02%
2021/09/30	3	100.80	3	100.50	102.00	0	4,627	0.00%
2021/09/28	1	102.00	0	0.00	102.50	1	4,722	0.02%
2021/09/27	2	104.50	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%
2021/09/16	0	0.00	1	106.50	106.00	-1	5,464	-0.02%
2021/09/15	1	104.00	0	0.00	104.50	1	5,896	0.02%
2021/09/10	3	110.00	5	107.00	110.00	-2	6,501	-0.03%
2021/09/08	5	106.00	0.5	106.00	106.00	4.5	7,162	0.06%
2021/09/07	5	110.60	4	111.73	110.00	1	7,208	0.01%
2021/09/06	5.5	110.23	0	0.00	108.50	5.5	7,176	0.08%
2021/09/03	6	112.83	6	113.25	112.50	0	7,164	0.00%
2021/09/02	11	112.73	11	111.55	112.50	0	7,164	0.00%
2021/09/01	1	112.00	5.1	108.10	111.50	-4.1	7,129	-0.06%
2021/08/31	0.1	104.00	0	0.00	103.50	0.1	7,206	0.00%
2021/08/30	7	106.57	0	0.00	105.50	7	7,350	0.10%
2021/08/27	3	106.33	0	0.00	105.50	3	7,380	0.04%
2021/08/26	14	107.46	7	108.86	107.00	7	7,448	0.09%
2021/08/25	0	0.00	1	109.00	109.50	-1	7,551	-0.01%
2021/08/24	4.4	106.72	1	106.00	108.00	3.4	7,838	0.04%
2021/08/23	1	106.00	0	0.00	106.00	1	7,861	0.01%
2021/08/20	0	0.00	6	102.50	102.00	-6	7,914	-0.08%
2021/08/19	8.2	103.50	1	104.00	102.00	7.2	7,968	0.09%
2021/08/18	6	103.67	2	100.95	107.00	4	8,134	0.05%
2021/08/17	7	104.36	0	0.00	102.50	7	8,127	0.09%
2021/08/16	3	108.67	5	107.00	109.50	-2	8,144	-0.02%
2021/08/13	5	112.60	1	115.00	111.00	4	8,097	0.05%
2021/08/11	1	118.00	6	117.92	118.00	-5	8,208	-0.06%
2021/08/10	12	120.29	1	119.00	120.00	11	8,211	0.13%
2021/08/09	4.2	120.93	25	120.00	120.00	-20.8	8,233	-0.25%
2021/08/06	1	123.00	0	0.00	123.00	1	8,216	0.01%
2021/08/05	1	124.00	0	0.00	126.00	1	8,254	0.01%
2021/08/04	14	128.11	8	131.00	125.50	6	8,356	0.07%
2021/08/03	7.1	129.49	11	129.68	131.00	-3.9	8,215	-0.05%
2021/08/02	3	128.67	23	128.09	128.50	-20	8,175	-0.24%
2021/07/30	3.1	124.98	17.1	124.94	125.00	-14	8,088	-0.17%
2021/07/29	7	120.29	5	120.80	122.00	2	8,037	0.02%
2021/07/28	3	117.00	7	118.14	118.00	-4	8,142	-0.05%
2021/07/27	12	125.83	11	126.50	122.00	1	8,186	0.01%
2021/07/26	0	0.00	13	125.85	124.50	-13	8,215	-0.16%
2021/07/23	25	124.66	24	124.46	123.50	1	8,175	0.01%
2021/07/22	0	0.00	11	122.59	122.50	-11	8,046	-0.14%
2021/07/21	2	119.50	1	118.50	118.00	1	8,071	0.01%
2021/07/20	14	122.50	1	123.50	120.50	13	8,046	0.16%
2021/07/19	3	125.33	15.1	125.50	126.00	-12.1	8,033	-0.15%
2021/07/16	2.2	126.25	17	126.09	126.00	-14.8	8,058	-0.18%
2021/07/15	2	128.50	4	128.88	125.50	-2	8,200	-0.02%
2021/07/14	5	124.80	11.1	126.14	127.00	-6.1	8,309	-0.07%
2021/07/13	0	0.00	9	124.44	123.50	-9	8,366	-0.11%
2021/07/12	3	122.33	1	123.00	122.50	2	8,309	0.02%
2021/07/09	17	123.38	0	0.00	122.50	17	8,241	0.21%
2021/07/08	6	126.92	8.1	126.93	127.00	-2.1	8,295	-0.02%
2021/07/07	2	122.75	1	123.00	122.00	1	8,212	0.01%
2021/07/06	11	123.86	12	122.00	122.00	-1	8,262	-0.01%
2021/07/05	4	124.00	3.1	123.53	124.00	0.9	8,290	0.01%
2021/07/02	1	121.50	4	120.50	121.50	-3	8,352	-0.04%
2021/07/01	1	118.50	2	118.00	118.50	-1	8,579	-0.01%
2021/06/30	4	120.25	5	121.80	121.00	-1	8,565	-0.01%
2021/06/29	6	121.92	0	0.00	121.50	6	8,529	0.07%
2021/06/28	28.1	122.85	21	123.55	121.00	7.1	8,420	0.08%
2021/06/25	39	129.88	3	128.50	127.50	36	8,186	0.44%
2021/06/24	63	134.63	33	133.23	132.50	30	8,043	0.37%
2021/06/23	11	130.00	10	131.00	130.50	1	7,640	0.01%
2021/06/22	3.1	128.71	7	129.57	128.50	-3.9	7,450	-0.05%
2021/06/21	16	128.94	55	129.65	127.50	-39	7,311	-0.53%
2021/06/18	9	127.56	7.1	128.00	127.50	1.9	7,157	0.03%
2021/06/17	24	125.83	30	128.05	128.50	-6	7,071	-0.08%
2021/06/16	1	122.50	3	121.67	122.50	-2	6,686	-0.03%
2021/06/15	14	120.43	0	0.00	121.00	14	6,730	0.21%
2021/06/11	27	122.17	3	122.50	120.50	24	6,792	0.35%
2021/06/10	7	122.14	6.3	122.82	122.00	0.7	6,833	0.01%
2021/06/09	2.1	122.52	7	121.57	122.00	-4.9	6,843	-0.07%
2021/06/08	13.3	125.39	6	124.42	123.50	7.3	6,828	0.11%
2021/06/07	5	121.90	4	122.38	125.00	1	6,699	0.01%
2021/06/04	1	120.50	3	120.00	120.00	-2	6,581	-0.03%
2021/06/03	1	121.50	2	122.00	122.00	-1	6,698	-0.01%
2021/06/02	12	121.79	11.1	120.73	121.00	0.9	6,697	0.01%
2021/06/01	13	123.46	15	124.13	121.50	-2	6,701	-0.03%
2021/05/28	3	117.50	4	118.38	117.50	-1	6,506	-0.02%
2021/05/27	0.1	117.00	0	0.00	116.00	0.1	6,455	0.00%
2021/05/26	22	116.84	25	117.04	117.00	-3	6,384	-0.05%
2021/05/25	9	111.72	0	0.00	112.50	9	6,244	0.14%
2021/05/24	0	0.00	6.3	109.13	111.50	-6.3	6,239	-0.10%
2021/05/19	17	108.56	1	108.00	108.00	16	6,218	0.26%
2021/05/18	0.3	102.50	2	101.50	102.00	-1.7	6,172	-0.03%
2021/05/17	12	96.70	10	93.85	93.50	2	6,196	0.03%
2021/05/14	1	100.50	0	0.00	98.70	1	6,211	0.02%
2021/05/13	4	92.58	5.2	97.36	97.70	-1.2	6,207	-0.02%
2021/05/12	13	96.85	12	100.00	97.30	1	6,162	0.02%
2021/05/11	6	107.75	0	0.00	105.50	6	6,169	0.10%
2021/05/10	3	114.67	0	0.00	114.00	3	6,129	0.05%
2021/05/07	5	116.60	3	117.00	118.00	2	6,122	0.03%
2021/05/06	3	110.50	3	112.00	112.00	0	6,037	0.00%
2021/05/05	6.3	112.20	7	111.36	107.00	-0.8	5,954	-0.01%
2021/05/04	7	109.07	15	107.97	107.00	-8	5,847	-0.14%
2021/05/03	1.3	113.23	0	0.00	110.50	1.3	5,799	0.02%
2021/04/29	0	0.00	2	116.00	116.00	-2	5,796	-0.03%
2021/04/28	3	113.83	0	0.00	115.00	3	5,791	0.05%
2021/04/27	3	115.67	8	116.13	114.50	-5	5,820	-0.09%
2021/04/26	2	118.00	5	118.00	118.00	-3	5,753	-0.05%
2021/04/22	2	117.50	20	118.50	116.50	-18	5,729	-0.31%
2021/04/21	7	119.00	4	119.38	117.00	3	5,690	0.05%
2021/04/20	28	127.25	13	124.08	122.50	15	5,526	0.27%
2021/04/19	52	123.33	34.1	121.76	123.50	17.9	5,329	0.34%
2021/04/16	4	117.50	2	118.00	117.50	2	5,203	0.04%
2021/04/15	10	117.45	4	117.13	117.50	6	5,313	0.11%
2021/04/14	18	116.31	17	117.56	117.00	1	5,388	0.02%
2021/04/13	9	114.50	7	114.43	113.00	2	5,436	0.04%
2021/04/12	5	119.00	9	120.00	118.00	-4	5,490	-0.07%
2021/04/09	2	122.75	0	0.00	121.50	2	5,700	0.04%
2021/04/08	9	124.39	8	124.88	124.00	1	5,746	0.02%
2021/04/07	8	124.50	19.2	123.47	125.50	-11.2	5,607	-0.20%
2021/04/06	1	118.50	14	117.29	118.50	-13	5,365	-0.24%
2021/04/01	6	114.83	12	115.38	115.00	-6	5,345	-0.11%
2021/03/31	3	117.00	3	119.00	117.00	0	5,309	0.00%
2021/03/30	10	117.00	1	116.50	118.00	9	5,295	0.17%
2021/03/29	0	0.00	5	117.50	117.00	-5	5,342	-0.09%
2021/03/25	1	114.50	1	115.00	114.50	0	5,354	0.00%
2021/03/24	1	114.50	1	114.50	115.00	0	5,348	0.00%
2021/03/23	29	117.40	16	117.44	116.00	13	5,345	0.24%
2021/03/22	8	119.19	1	119.50	118.50	7	5,314	0.13%
2021/03/19	0	0.00	64	118.60	120.50	-64	5,278	-1.21%
2021/03/18	222	119.04	184	119.40	120.00	38	5,177	0.73%	大買/大賣/
2021/03/17	10.2	117.97	5	118.10	118.50	5.2	5,196	0.10%
2021/03/16	13	113.96	9	113.94	115.50	4	5,119	0.08%
2021/03/15	10	113.45	6	113.17	113.00	4	5,095	0.08%
2021/03/12	2	109.50	6	109.17	110.00	-4	5,064	-0.08%
2021/03/11	1	108.50	1	110.00	110.00	0	5,170	0.00%
2021/03/10	2	107.75	5	107.40	107.50	-3	5,255	-0.06%
2021/03/09	3	105.50	2	105.00	103.50	1	5,374	0.02%
2021/03/08	8	110.56	13	111.65	109.00	-5	5,444	-0.09%
2021/03/05	5	112.20	6	112.75	113.50	-1	5,425	-0.02%
2021/03/04	1	116.00	0	0.00	112.50	1	5,420	0.02%
2021/03/03	7.1	114.50	7	114.00	115.00	0.1	5,424	0.00%
2021/03/02	9	116.89	0	0.00	115.50	9	5,381	0.17%
2021/02/26	3	115.50	0	0.00	116.50	3	5,440	0.06%
2021/02/25	2	115.75	5	116.10	115.50	-3	5,503	-0.05%
2021/02/24	6	117.42	2	116.50	117.00	4	5,618	0.07%
2021/02/23	0	0.00	10	119.00	119.00	-10	5,604	-0.18%
2021/02/22	3	120.00	1	120.50	120.50	2	5,616	0.04%
2021/02/19	2	120.00	2	121.00	122.00	0	5,704	0.00%
2021/02/18	4	118.75	8	116.50	119.50	-4	5,716	-0.07%
2021/02/17	6	118.58	1	118.50	118.50	5	5,699	0.09%
2021/02/05	6	120.75	3	121.00	121.00	3	5,671	0.05%
2021/02/04	2	124.50	1	124.50	124.50	1	5,672	0.02%
2021/02/03	1	125.00	2	126.25	126.00	-1	5,729	-0.02%
2021/02/02	21	129.38	21.8	130.99	125.50	-0.8	5,873	-0.01%
2021/02/01	12	126.08	11	125.68	127.50	1	5,802	0.02%
2021/01/29	13	126.81	5	126.80	124.50	8	5,839	0.14%
2021/01/28	2	124.75	0	0.00	125.50	2	6,007	0.03%
2021/01/26	1	125.00	20	125.00	124.00	-19	6,329	-0.30%
2021/01/25	3	127.50	0	0.00	127.50	3	6,517	0.05%
2021/01/22	7	125.21	3	125.00	127.00	4	6,545	0.06%
2021/01/21	2	124.25	3	122.67	122.50	-1	6,574	-0.02%
2021/01/20	5	124.00	2	125.50	122.50	3	6,663	0.05%
2021/01/19	12	124.63	0	0.00	122.00	12	6,615	0.18%
2021/01/18	0.1	123.00	1	121.00	123.00	-0.9	6,655	-0.01%
2021/01/15	4	124.63	2	125.50	122.00	2	6,674	0.03%
2021/01/14	1	125.50	3	124.17	125.50	-2	6,650	-0.03%
2021/01/13	1	123.50	2	124.25	124.00	-1	6,665	-0.02%
2021/01/12	2	123.25	3	122.17	121.50	-1	6,712	-0.01%
2021/01/11	2	123.25	1	124.00	124.50	1	6,724	0.01%
2021/01/08	1	123.00	4	126.00	123.50	-3	6,696	-0.04%
2021/01/07	4	128.75	25	131.42	128.50	-21	6,583	-0.32%
2021/01/06	13	134.96	35	135.23	131.00	-22	6,497	-0.34%
2021/01/05	3	133.50	11	135.50	134.50	-8	6,302	-0.13%
2021/01/04	56	134.16	37	133.99	138.00	19	6,198	0.31%
2020/12/31	15	128.70	3	128.67	129.00	12	5,903	0.20%
2020/12/28	6	125.08	3	125.33	126.50	3	5,784	0.05%
2020/12/25	5	124.20	0	0.00	123.00	5	5,836	0.09%
2020/12/24	0	0.00	11	124.09	124.00	-11	5,879	-0.19%
2020/12/23	20	125.90	8	126.00	125.50	12	5,929	0.20%
2020/12/22	6	125.42	3	122.83	122.00	3	5,968	0.05%
2020/12/21	2	121.75	3	122.00	122.50	-1	6,068	-0.02%
2020/12/18	7	126.43	2	124.50	124.50	5	6,208	0.08%
2020/12/17	8	125.63	6	125.92	124.50	2	6,294	0.03%
2020/12/16	17	124.50	18	124.33	125.50	-1	6,325	-0.02%
2020/12/15	3	123.33	4	121.63	120.00	-1	6,328	-0.02%
2020/12/14	0	0.00	0.1	122.50	123.00	-0.1	6,318	0.00%
2020/12/11	5	121.70	5	125.60	121.50	0	6,331	0.00%
2020/12/10	1	128.50	2	127.25	128.50	-1	6,286	-0.02%
2020/12/09	11	128.32	15	127.87	128.00	-4	6,300	-0.06%
2020/12/08	3	128.00	2	127.75	127.50	1	6,282	0.02%
2020/12/07	9	129.50	3	129.67	126.50	6	6,300	0.10%
2020/12/04	4	131.13	5	131.40	131.50	-1	6,201	-0.02%
2020/12/03	11	129.14	2	128.50	128.50	9	6,161	0.15%
2020/12/02	3	127.67	11	126.45	129.50	-8	6,071	-0.13%
2020/12/01	3	122.67	5	123.70	124.00	-2	5,958	-0.03%
2020/11/30	18	124.00	24	123.33	122.00	-6	5,956	-0.10%
2020/11/27	4	120.88	9	121.44	121.50	-5	5,926	-0.08%
2020/11/26	3	117.33	2	118.25	118.50	1	5,973	0.02%
2020/11/25	13	116.54	1	116.50	115.00	12	5,985	0.20%
2020/11/24	10.1	120.00	4.1	118.77	118.50	6.1	5,963	0.10%
2020/11/23	14	121.32	11	121.36	121.00	3	5,936	0.05%
2020/11/20	10	117.30	0	0.00	118.00	10	5,872	0.17%
2020/11/18	7	117.86	10	118.65	116.50	-3	5,959	-0.05%
2020/11/17	6	116.17	5	115.90	115.50	1	5,992	0.02%
2020/11/16	2	115.75	5	115.70	116.50	-3	6,150	-0.05%
2020/11/13	6	114.67	7	113.86	115.00	-1	6,150	-0.02%
2020/11/12	7	114.43	6	114.75	113.00	1	6,165	0.02%
2020/11/11	8	112.75	5	113.80	113.50	3	6,200	0.05%
2020/11/10	4	111.50	5	112.40	111.50	-1	6,229	-0.02%
2020/11/09	0	0.00	3	109.00	108.50	-3	6,155	-0.05%
2020/11/06	4	110.25	5	109.40	109.00	-1	6,121	-0.02%
2020/11/05	6	110.00	9	109.44	109.50	-3	6,125	-0.05%
2020/11/04	10	105.55	15	105.80	107.00	-5	6,024	-0.08%
2020/11/03	9	103.11	3	103.00	102.50	6	6,051	0.10%
2020/11/02	7	97.50	9	101.03	103.00	-2	6,219	-0.03%
2020/10/30	2	96.50	1	94.70	94.00	1	6,125	0.02%
2020/10/29	1	99.20	3	98.33	98.20	-2	6,200	-0.03%
2020/10/28	6	104.58	5	104.90	102.00	1	6,242	0.02%
2020/10/26	3	104.50	1	107.00	102.50	2	6,551	0.03%
2020/10/23	4	104.75	1	106.00	106.00	3	6,653	0.05%
2020/10/22	1	102.50	2	103.50	104.00	-1	6,884	-0.01%
2020/10/21	4	104.50	3	104.83	104.00	1	7,232	0.01%
2020/10/20	6	104.25	6	104.08	104.00	0	7,524	0.00%
2020/10/19	4	103.25	3	104.00	105.00	1	7,543	0.01%
2020/10/15	2	101.75	1	100.50	101.00	1	7,813	0.01%
2020/10/14	1	103.00	2	103.50	102.00	-1	8,008	-0.01%
2020/10/13	2	102.50	10	102.80	102.00	-8	8,209	-0.10%
2020/10/12	2	103.50	3	104.00	102.50	-1	8,285	-0.01%
2020/10/08	2	103.50	1	104.00	103.00	1	8,359	0.01%
2020/10/07	1	103.00	0	0.00	103.50	1	8,523	0.01%
2020/10/06	5	104.90	4	105.00	105.00	1	8,631	0.01%
2020/10/05	0	0.00	1	104.50	104.50	-1	8,730	-0.01%
2020/09/30	4	103.38	4	102.63	104.00	0	8,985	0.00%
2020/09/29	4	101.38	3	101.50	100.00	1	9,062	0.01%
2020/09/28	2	102.75	4	102.63	104.00	-2	9,246	-0.02%
2020/09/25	9	103.21	5	101.60	101.00	4	9,398	0.04%
2020/09/24	5	106.20	50	106.13	104.50	-45	9,360	-0.48%
2020/09/23	16	111.91	15	110.97	110.50	1	9,338	0.01%
2020/09/22	6	115.08	3	116.50	113.50	3	9,371	0.03%
2020/09/21	3	119.83	1	119.00	119.00	2	9,553	0.02%
2020/09/18	4	124.00	4	124.13	124.00	0	9,579	0.00%
2020/09/17	4	120.50	1	121.50	121.00	3	9,684	0.03%
2020/09/16	2	123.00	1	123.50	120.00	1	9,909	0.01%
2020/09/15	6	123.42	5	125.30	122.00	1	10,093	0.01%
2020/09/14	3	123.33	8	123.00	123.50	-5	10,728	-0.05%
2020/09/11	0	0.00	1	118.50	119.50	-1	11,096	-0.01%
2020/09/10	2	121.00	2	120.50	119.00	0	11,142	0.00%
2020/09/09	2	116.00	5	117.90	119.50	-3	11,181	-0.03%
2020/09/08	5	119.60	4	120.38	118.00	1	11,265	0.01%
2020/09/07	5	122.10	0	0.00	119.50	5	11,292	0.04%
2020/09/04	2	119.25	2	122.50	123.50	0	11,363	0.00%
2020/09/03	1	120.50	1	122.50	120.50	0	11,330	0.00%
2020/09/02	16	120.13	8	120.50	119.50	8	11,524	0.07%
2020/09/01	10	117.65	7	118.21	119.50	3	11,532	0.03%
2020/08/31	2	121.00	2	119.50	119.00	0	11,530	0.00%
2020/08/28	1	119.50	0	0.00	119.50	1	11,875	0.01%
2020/08/27	2	121.00	0	0.00	120.00	2	11,921	0.02%
2020/08/26	0	0.00	1	122.00	121.00	-1	12,008	-0.01%
2020/08/25	1	126.50	1	124.50	124.50	0	12,059	0.00%
2020/08/24	0	0.00	1	122.00	122.50	-1	12,159	-0.01%
2020/08/21	6	119.00	2	119.00	119.00	4	12,257	0.03%
2020/08/20	36	120.40	32	119.16	119.00	4	12,317	0.03%
2020/08/19	2	137.00	6	134.75	132.00	-4	12,401	-0.03%
2020/08/18	5	135.60	2	136.50	135.00	3	12,520	0.02%
2020/08/17	16	136.34	15	136.17	136.50	1	12,700	0.01%
2020/08/14	3	133.00	4	134.88	135.50	-1	12,986	-0.01%
2020/08/13	3	134.50	3	133.50	130.50	0	13,286	0.00%
2020/08/12	3	130.83	3	131.17	131.50	0	13,554	0.00%
2020/08/11	3	132.17	2	130.25	130.50	1	13,753	0.01%
2020/08/10	4	134.63	1	136.00	132.50	3	14,005	0.02%
2020/08/07	9	138.83	4	138.25	138.00	5	14,014	0.04%
2020/08/06	46	141.89	32	141.83	141.00	14	14,069	0.10%
2020/08/05	7	132.21	3	131.83	132.00	4	13,832	0.03%
2020/08/04	3	133.83	4	134.00	135.50	-1	13,875	-0.01%
2020/08/03	8	130.25	24	131.17	129.00	-16	14,105	-0.11%
2020/07/31	10	130.35	17	131.97	134.50	-7	14,435	-0.05%
2020/07/30	5	123.70	2	125.00	124.50	3	14,296	0.02%
2020/07/29	11	124.18	2	125.50	124.00	9	14,243	0.06%
2020/07/28	6	128.58	4	129.38	127.50	2	14,123	0.01%
2020/07/27	3	130.00	5	134.60	126.50	-2	13,939	-0.01%
2020/07/24	16	139.44	8	142.06	134.50	8	13,648	0.06%
2020/07/23	6	148.33	7	147.64	148.50	-1	13,462	-0.01%
2020/07/22	11	149.77	8	150.69	146.50	3	13,540	0.02%
2020/07/21	7	146.14	8	146.31	145.00	-1	13,434	-0.01%
2020/07/20	9	141.94	6	142.17	147.00	3	13,443	0.02%
2020/07/17	11	143.14	19	141.42	140.50	-8	13,369	-0.06%
2020/07/16	9	137.33	5	136.80	135.50	4	13,413	0.03%
2020/07/15	7	146.07	2	144.00	138.50	5	13,521	0.04%
2020/07/14	4	146.25	8	146.06	143.00	-4	13,658	-0.03%
2020/07/13	9	143.78	6	143.50	142.50	3	13,714	0.02%
2020/07/10	2	139.50	3	140.50	139.00	-1	13,873	-0.01%
2020/07/09	21	144.60	22	144.82	144.00	-1	14,044	-0.01%
2020/07/08	7	139.14	7	137.93	138.50	0	14,086	0.00%
2020/07/07	8	137.56	8	139.63	135.50	0	14,123	0.00%
2020/07/06	3	138.33	2	133.25	141.50	1	14,040	0.01%
2020/07/03	1	131.00	1.3	130.24	129.50	-0.3	14,054	0.00%
2020/07/02	2	129.50	2	130.75	129.00	0	14,219	0.00%
2020/07/01	10	131.25	9	131.50	129.50	1	14,228	0.01%
2020/06/30	5	130.10	11	130.50	130.00	-6	14,122	-0.04%
2020/06/29	2	126.75	1	128.50	125.00	1	13,947	0.01%
2020/06/24	2	132.00	6	130.67	130.00	-4	13,953	-0.03%
2020/06/23	11	129.68	8	129.69	131.50	3	14,096	0.02%
2020/06/22	10	128.40	10	127.65	126.00	0	14,008	0.00%
2020/06/19	36	127.19	40	127.35	124.50	-4	13,904	-0.03%
2020/06/18	15	122.70	67	117.46	125.50	-52	13,283	-0.39%
2020/06/17	52	114.99	55	116.00	114.50	-3	12,929	-0.02%
2020/06/16	59	116.03	7	115.86	115.00	52	13,007	0.40%
2020/06/15	14	116.68	4	116.25	113.50	10	12,999	0.08%
2020/06/12	6	114.00	7	114.07	117.00	-1	12,974	-0.01%
2020/06/11	21	119.64	18	119.94	116.50	3	12,975	0.02%
2020/06/10	7	120.00	16	118.66	117.50	-9	12,897	-0.07%
2020/06/09	18	121.50	23	121.20	119.00	-5	12,922	-0.04%
2020/06/08	6	119.25	2	120.25	119.00	4	12,756	0.03%
2020/06/05	7	120.29	5	120.30	120.00	2	12,754	0.02%
2020/06/04	28	120.45	25	119.74	120.00	3	12,691	0.02%
2020/06/03	12	113.96	13	114.88	114.00	-1	12,381	-0.01%
2020/06/02	21	115.29	20	115.10	112.50	1	12,366	0.01%
2020/06/01	9	115.72	10	115.40	113.00	-1	12,409	-0.01%
2020/05/29	6	112.92	3	112.00	114.50	3	12,404	0.02%
2020/05/28	5	116.60	5	114.70	114.00	0	12,423	0.00%
2020/05/27	18.1	119.46	24	120.31	116.50	-5.9	12,381	-0.05%
2020/05/26	31	122.26	23	121.57	123.50	8	12,251	0.07%
2020/05/25	16	119.09	17	119.71	119.00	-1	12,106	-0.01%
2020/05/22	37	123.01	28	122.80	116.50	9	11,952	0.08%
2020/05/21	22	122.50	27	123.22	124.00	-5	11,722	-0.04%
2020/05/20	26	114.88	25	114.96	117.00	1	11,378	0.01%
2020/05/19	22	109.43	22	109.45	110.00	0	11,042	0.00%
2020/05/18	14	104.14	12	104.00	103.00	2	10,809	0.02%
2020/05/15	16	99.59	25	101.76	105.00	-9	10,827	-0.08%
2020/05/14	4	97.20	9	97.64	96.50	-5	10,511	-0.05%
2020/05/13	14	100.38	2	99.15	98.40	12	10,449	0.11%
2020/05/12	12	101.21	14	102.43	104.00	-2	10,347	-0.02%
2020/05/11	9	103.11	6	103.08	101.00	3	10,300	0.03%
2020/05/08	110	102.91	112	102.57	100.50	-2	10,162	-0.02%	大買/大賣/
2020/05/07	30	97.01	38	97.90	101.50	-8	9,789	-0.08%
2020/05/06	13	92.53	13	91.54	92.70	0	9,386	0.00%
2020/05/05	3	89.07	1	90.60	88.60	2	9,305	0.02%
2020/05/04	2	88.00	1	88.80	89.00	1	9,311	0.01%
2020/04/30	3	90.77	3	90.33	90.50	0	9,313	0.00%
2020/04/29	0	0.00	3	90.53	90.30	-3	9,302	-0.03%
2020/04/28	6	90.15	10	90.53	90.00	-4	9,320	-0.04%
2020/04/27	13	90.88	5	91.04	92.00	8	9,225	0.09%
2020/04/24	14	88.67	22	88.37	88.00	-8	9,086	-0.09%
2020/04/23	16	87.36	13	87.35	87.70	3	9,035	0.03%
2020/04/22	6	87.72	7	87.91	88.70	-1	8,902	-0.01%
2020/04/21	15	89.75	6	89.98	89.20	9	8,804	0.10%
2020/04/20	18	89.67	8	89.39	90.20	10	8,661	0.12%
2020/04/17	12	89.57	8	88.25	87.30	4	8,547	0.05%
2020/04/16	5	87.32	5	87.96	86.50	0	8,339	0.00%
2020/04/15	10	87.91	86	88.51	84.50	-76	8,184	-0.93%
2020/04/14	7	81.57	18	83.23	86.00	-11	7,972	-0.14%
2020/04/13	7	77.94	38	78.06	78.20	-31	7,791	-0.40%
2020/04/10	4	76.30	4	77.05	76.00	0	7,578	0.00%
2020/04/09	7	77.33	9	77.34	76.00	-2	7,619	-0.03%
2020/04/08	18	78.21	5	78.28	77.70	13	7,540	0.17%
2020/04/07	17	78.15	8	79.06	78.70	9	7,374	0.12%
2020/04/06	25	72.58	13	72.87	73.90	12	7,322	0.16%
2020/04/01	3	70.10	10	70.91	71.00	-7	7,290	-0.10%
2020/03/31	6	69.97	6	71.43	69.10	0	7,274	0.00%
2020/03/30	5	68.32	8	68.48	69.50	-3	7,220	-0.04%
2020/03/27	31	73.51	14	72.27	69.20	17	7,209	0.24%
2020/03/26	8	68.45	15	68.38	71.00	-7	7,219	-0.10%
2020/03/25	6	69.28	8	69.36	69.50	-2	7,200	-0.03%
2020/03/24	10	62.19	9	62.59	63.20	1	7,195	0.01%
2020/03/23	10	54.40	2	55.50	57.50	8	7,182	0.11%
2020/03/20	13	57.59	3	59.07	57.30	10	7,242	0.14%
2020/03/19	22	56.95	6	57.63	55.30	16	7,162	0.22%
2020/03/18	7	63.37	2	62.40	61.40	5	7,198	0.07%
2020/03/17	24	66.58	9	67.74	64.80	15	7,168	0.21%
2020/03/16	6	75.53	3	75.83	69.80	3	7,172	0.04%
2020/03/13	7	73.33	9	73.61	75.80	-2	7,254	-0.03%
2020/03/12	2	85.30	2	82.20	81.10	0	7,460	0.00%
2020/03/11	11	91.10	10	90.87	90.00	1	7,486	0.01%
2020/03/10	3	85.60	1	84.80	89.00	2	7,626	0.03%
2020/03/09	24	89.45	2	90.30	87.30	22	7,609	0.29%
2020/03/06	5	93.54	26	92.95	92.30	-21	7,687	-0.27%
2020/03/05	10	93.29	3	94.93	92.10	7	7,712	0.09%
2020/03/04	13	93.24	6	93.82	93.10	7	7,659	0.09%
2020/03/03	12	94.38	19	96.93	97.00	-7	7,837	-0.09%
2020/03/02	48	90.56	45	90.39	88.80	3	7,769	0.04%
2020/02/27	5	94.56	3	94.80	93.30	2	7,822	0.03%
2020/02/26	16	98.76	1	96.80	96.50	15	8,113	0.18%
2020/02/25	3	104.50	2	105.50	104.00	1	8,522	0.01%
2020/02/24	4	103.63	1	103.50	104.00	3	8,910	0.03%
2020/02/21	7	105.36	3	108.50	105.50	4	9,085	0.04%
2020/02/20	2	108.50	0	0.00	108.00	2	9,142	0.02%
2020/02/19	2	110.00	1	111.00	110.50	1	9,216	0.01%
2020/02/18	7	106.43	42	108.87	109.00	-35	9,281	-0.38%
2020/02/17	3	102.67	2	102.75	103.00	1	9,100	0.01%
2020/02/14	1	102.00	0	0.00	101.50	1	9,128	0.01%
2020/02/13	2	100.75	3	101.50	102.00	-1	9,198	-0.01%
2020/02/12	2	98.30	4	99.68	100.00	-2	9,111	-0.02%
2020/02/11	0	0.00	2	96.85	97.60	-2	9,096	-0.02%
2020/02/10	0	0.00	1	95.50	95.50	-1	9,235	-0.01%
2020/02/07	4	97.05	1	95.60	96.00	3	9,349	0.03%
2020/02/06	9	97.74	3	97.47	97.10	6	9,485	0.06%
2020/02/05	3	99.37	2	99.90	99.00	1	9,511	0.01%
2020/02/03	8	93.39	1	92.00	97.20	7	9,800	0.07%
2020/01/31	5	98.32	1	99.50	99.80	4	10,004	0.04%
2020/01/30	7	104.29	0	0.00	103.50	7	10,358	0.07%
2020/01/20	2	116.75	7	114.57	114.50	-5	10,612	-0.05%
2020/01/17	1	113.00	1	115.00	113.00	0	11,359	0.00%
2020/01/16	1	113.50	0	0.00	113.50	1	12,015	0.01%
2020/01/15	1	116.00	0	0.00	116.00	1	12,587	0.01%
2020/01/14	2	118.75	4	118.50	118.00	-2	12,688	-0.02%
2020/01/13	4	116.25	4	113.38	116.50	0	12,599	0.00%
2020/01/10	1	114.00	2	110.50	112.00	-1	12,586	-0.01%
2020/01/09	4	112.25	2	112.00	112.50	2	12,537	0.02%
2020/01/08	3	109.67	0	0.00	109.00	3	12,484	0.02%
2020/01/07	3	116.50	1	114.00	113.50	2	12,440	0.02%
2020/01/06	5	123.00	2	122.00	121.00	3	12,421	0.02%
2020/01/03	2	121.00	3	122.00	121.00	-1	12,397	-0.01%
2020/01/02	1	117.50	1	119.00	118.00	0	12,227	0.00%
2019/12/31	2	115.50	3	115.00	117.00	-1	12,227	-0.01%
2019/12/30	3	116.33	5	115.60	115.50	-2	12,238	-0.02%
2019/12/27	1	112.00	3	112.17	111.50	-2	12,064	-0.02%
2019/12/26	1	108.00	8	108.69	108.50	-7	12,027	-0.06%
2019/12/25	1	107.00	0	0.00	108.00	1	12,041	0.01%
2019/12/24	1	110.00	3	109.00	109.00	-2	12,099	-0.02%
2019/12/23	11	105.77	10	109.05	107.50	1	12,070	0.01%
2019/12/20	13	114.00	10	115.00	113.00	3	11,808	0.03%
2019/12/19	9	117.28	9	114.83	117.50	0	11,763	0.00%
2019/12/18	5	114.70	1	117.50	112.50	4	11,718	0.03%
2019/12/17	5	115.50	5	117.20	117.50	0	11,857	0.00%
2019/12/13	0	0.00	2	109.50	111.00	-2	12,080	-0.02%
2019/12/12	3	109.33	0	0.00	108.50	3	12,109	0.02%
2019/12/11	0	0.00	2	110.50	111.00	-2	12,067	-0.02%
2019/12/10	6	110.50	6	110.00	112.50	0	11,987	0.00%
2019/12/09	37	116.24	38	111.04	108.00	-1	11,842	-0.01%
2019/12/06	0	0.00	3	113.67	116.00	-3	11,650	-0.03%
2019/12/05	2	114.25	1	113.00	113.00	1	11,643	0.01%
2019/12/04	1	112.00	1	111.00	112.00	0	11,571	0.00%
2019/12/03	5	111.60	3	111.17	110.50	2	11,796	0.02%
2019/11/29	22	111.25	21	113.43	111.00	1	11,693	0.01%
2019/11/28	16	115.19	36	116.51	112.00	-20	11,640	-0.17%
2019/11/27	26	113.87	8	113.00	113.00	18	11,496	0.16%
2019/11/26	41	110.44	49	112.42	114.50	-8	11,571	-0.07%
2019/11/25	42	111.93	52	112.16	112.50	-10	11,565	-0.09%
2019/11/22	75	108.04	80	108.14	110.00	-5	11,392	-0.04%
2019/11/21	6	101.00	8	99.10	103.50	-2	11,252	-0.02%
2019/11/20	38	95.92	37	96.32	94.30	1	11,440	0.01%
2019/11/19	4	96.15	1	97.50	97.70	3	11,547	0.03%
2019/11/18	3	97.20	8	95.60	97.20	-5	11,499	-0.04%
2019/11/15	19	95.50	14	94.98	93.40	5	11,470	0.04%
2019/11/14	2	95.35	2	95.70	96.00	0	11,598	0.00%
2019/11/13	4	94.10	5	93.46	94.50	-1	11,591	-0.01%
2019/11/12	22	96.05	16	93.78	93.00	6	11,834	0.05%
2019/11/11	3	93.20	0	0.00	93.10	3	12,086	0.02%
2019/11/08	2	95.45	2	95.30	94.80	0	12,185	0.00%
2019/11/07	4	94.78	3	95.27	94.00	1	12,217	0.01%
2019/11/05	5	100.24	23	97.70	97.50	-18	12,079	-0.15%
2019/11/04	1	100.00	1	100.00	101.50	0	11,944	0.00%
2019/11/01	7	99.50	3	100.07	99.10	4	11,866	0.03%
2019/10/31	1	99.80	5	99.10	99.50	-4	11,760	-0.03%
2019/10/30	14	100.08	12	100.00	100.50	2	11,680	0.02%
2019/10/29	38	98.98	21	99.15	97.00	17	11,515	0.15%
2019/10/28	19	95.65	3	95.10	96.10	16	11,397	0.14%
2019/10/25	41	92.80	45	93.81	96.80	-4	11,426	-0.04%
2019/10/24	23	84.21	33	85.31	89.10	-10	10,783	-0.09%
2019/10/23	37	79.63	54	80.34	81.00	-17	10,243	-0.17%
2019/10/22	2	76.00	4	76.55	76.80	-2	9,768	-0.02%
2019/10/18	7	73.93	11	74.40	73.80	-4	10,075	-0.04%
2019/10/17	0	0.00	1	73.60	73.60	-1	10,138	-0.01%
2019/10/16	5	73.50	15	73.70	73.50	-10	10,220	-0.10%
2019/10/15	0	0.00	1	73.20	73.50	-1	10,406	-0.01%
2019/10/14	16	73.73	13	73.72	74.00	3	10,542	0.03%
2019/10/08	1	72.20	2	73.60	72.00	-1	10,693	-0.01%
2019/10/07	3	72.00	33	72.81	73.80	-30	10,919	-0.27%
2019/10/04	21	73.62	17	74.26	73.30	4	11,180	0.04%
2019/10/03	10	74.61	1	74.60	74.70	9	11,371	0.08%
2019/10/02	12	74.68	1	75.20	75.20	11	11,752	0.09%
2019/10/01	22	74.20	20	75.40	75.30	2	11,784	0.02%
2019/09/27	12	73.57	1	73.40	73.50	11	11,768	0.09%
2019/09/26	0	0.00	1	75.80	75.80	-1	11,685	-0.01%
2019/09/25	0	0.00	82	76.82	77.10	-82	11,670	-0.70%
2019/09/24	7	78.70	0	0.00	77.30	7	11,763	0.06%
2019/09/23	4	78.65	7	78.81	79.30	-3	11,736	-0.03%
2019/09/20	51	80.00	40	78.46	78.20	11	11,931	0.09%
2019/09/19	7	78.34	12	78.67	78.90	-5	11,853	-0.04%
2019/09/18	53	78.03	56	78.61	78.00	-3	11,741	-0.03%
2019/09/17	21	76.26	28	76.68	76.40	-7	11,504	-0.06%
2019/09/16	3	74.47	4	74.68	74.60	-1	11,458	-0.01%
2019/09/12	19	75.19	17	75.19	75.00	2	11,634	0.02%
2019/09/11	14	74.96	11	74.65	74.60	3	11,843	0.03%
2019/09/10	9	75.64	7	75.47	74.30	2	11,880	0.02%
2019/09/09	2	74.65	7	74.34	75.30	-5	11,967	-0.04%
2019/09/06	7	74.96	5	75.68	74.70	2	11,904	0.02%
2019/09/05	77	77.01	83	76.98	77.00	-6	11,765	-0.05%
2019/09/04	18	75.73	17	75.32	75.30	1	11,511	0.01%
2019/09/03	14	74.61	10	75.34	74.60	4	11,496	0.03%
2019/09/02	8	74.56	1	74.00	75.30	7	11,516	0.06%
2019/08/30	8	75.81	32	74.69	74.40	-24	11,497	-0.21%
2019/08/29	53	75.72	7	76.29	75.60	46	11,357	0.41%
2019/08/28	49	78.63	15	77.35	77.50	34	11,208	0.30%
2019/08/27	42	81.92	13	81.62	80.60	29	11,077	0.26%
2019/08/26	11	81.96	27	82.48	80.60	-16	10,906	-0.15%
2019/08/23	65	81.78	50	84.93	86.50	15	10,601	0.14%
2019/08/22	19	79.80	77	79.37	78.70	-58	10,158	-0.57%
2019/08/21	2	76.80	1	76.40	76.40	1	9,990	0.01%
2019/08/20	7	76.67	4	77.48	76.00	3	10,071	0.03%
2019/08/19	41	76.80	12	75.93	76.40	29	10,024	0.29%
2019/08/16	41	74.12	20	74.23	73.50	21	9,770	0.21%
2019/08/15	98	75.40	110	74.65	74.00	-12	9,800	-0.12%	大賣/
2019/08/14	7	74.09	60	76.73	78.50	-53	9,599	-0.55%
2019/08/13	25	71.94	26	73.31	71.40	-1	9,326	-0.01%
2019/08/12	27	74.91	8	73.74	75.30	19	9,348	0.20%
2019/08/08	40	72.81	10	73.59	73.00	30	9,393	0.32%
2019/08/07	22	73.47	21	74.64	72.30	1	9,437	0.01%
2019/08/06	52	73.11	20	73.99	74.70	32	9,503	0.34%
2019/08/02	21	75.20	16	76.49	74.20	5	9,522	0.05%
2019/08/01	15	78.20	18	77.11	78.30	-3	9,504	-0.03%
2019/07/31	11	77.20	1	77.10	77.10	10	9,491	0.11%
2019/07/30	28	79.67	88	77.92	77.00	-60	9,502	-0.63%
2019/07/29	4	77.35	7	77.73	79.70	-3	9,275	-0.03%
2019/07/26	11	74.80	9	73.00	74.70	2	9,056	0.02%
2019/07/25	20	74.20	7	73.77	73.50	13	9,211	0.14%
2019/07/24	4	70.80	5	72.16	72.30	-1	9,140	-0.01%
2019/07/23	17	72.45	61	73.32	71.40	-44	9,094	-0.48%
2019/07/22	32	72.35	0	0.00	71.90	32	8,839	0.36%
2019/07/19	3	70.40	2	71.40	72.50	1	8,902	0.01%
2019/07/18	2	70.95	4	70.85	70.40	-2	8,974	-0.02%
2019/07/17	9	70.39	7	71.56	70.90	2	9,181	0.02%
2019/07/16	6	71.78	3	72.37	73.00	3	9,229	0.03%
2019/07/15	0	0.00	7.2	72.05	72.00	-7.2	9,369	-0.08%
2019/07/12	24	70.19	32	70.50	69.70	-8	9,476	-0.08%
2019/07/11	46	71.52	37	71.03	72.30	9	9,513	0.09%
2019/07/10	17	69.28	83	70.07	70.00	-66	9,485	-0.70%
2019/07/09	13	67.52	48	66.00	67.30	-35	9,313	-0.38%
2019/07/08	30	63.45	55	64.47	64.60	-25	9,122	-0.27%
2019/07/05	1	59.60	0	0.00	60.30	1	9,034	0.01%
2019/07/04	12	58.97	13	59.47	59.00	-1	9,140	-0.01%
2019/07/03	14	58.84	35	58.76	58.80	-21	9,129	-0.23%
2019/07/02	19	59.23	27	59.26	59.20	-8	9,223	-0.09%
2019/07/01	88	59.34	17	59.59	59.70	71	9,365	0.76%
2019/06/27	12	58.58	13	58.72	58.00	-1	9,301	-0.01%
2019/06/26	5	56.52	10	56.75	57.20	-5	9,081	-0.06%
2019/06/24	11	55.23	1	54.80	56.30	10	8,955	0.11%
2019/06/21	6	56.17	39	56.02	55.70	-33	8,942	-0.37%
2019/06/20	62	54.21	58	56.30	56.80	4	8,911	0.04%
2019/06/19	13	52.35	11	52.85	53.80	2	8,762	0.02%
2019/06/18	10	49.53	10	49.33	49.30	0	8,615	0.00%
2019/06/17	44	49.92	23	50.02	49.65	21	8,725	0.24%
2019/06/14	13	52.78	5	52.62	51.60	8	8,769	0.09%
2019/06/13	6	53.58	3	53.13	53.10	3	8,808	0.03%
2019/06/12	3	53.57	4	53.28	53.40	-1	8,970	-0.01%
2019/06/11	9	53.80	14	53.74	53.60	-5	9,015	-0.06%
2019/06/10	18	53.57	9	53.29	53.90	9	9,036	0.10%
2019/06/06	7	52.01	6	52.27	52.30	1	9,038	0.01%
2019/06/05	2	52.55	0	0.00	51.80	2	9,100	0.02%
2019/06/04	3	52.97	1	52.60	51.70	2	9,118	0.02%
2019/06/03	4	52.40	5	51.82	52.90	-1	9,219	-0.01%
2019/05/31	1	53.60	4	53.68	52.80	-3	9,367	-0.03%
2019/05/30	1	51.60	1	53.10	53.40	0	9,524	0.00%
2019/05/29	100	52.93	28	52.44	51.60	72	9,880	0.73%
2019/05/28	24	54.75	90	54.20	54.70	-66	9,896	-0.67%
2019/05/27	177	54.91	43	55.07	54.50	134	10,205	1.31%	大買/鉅額交易
2019/05/24	75	57.57	61	57.10	56.90	14	10,194	0.14%
2019/05/23	8	57.10	1	57.50	57.30	7	10,341	0.07%
2019/05/22	35	58.87	59	58.33	57.30	-24	10,728	-0.22%
2019/05/21	7	58.39	11	56.11	59.00	-4	10,746	-0.04%
2019/05/20	84	56.11	129	56.32	56.10	-45	10,807	-0.42%	大賣/
2019/05/17	23	59.00	101	57.85	57.80	-78	10,813	-0.72%	大賣/
2019/05/16	8	59.33	13	59.90	58.20	-5	10,805	-0.05%
2019/05/15	1	58.30	40	58.15	59.00	-39	10,961	-0.36%
2019/05/14	4	56.20	3	56.80	57.60	1	11,067	0.01%
2019/05/13	41	55.58	45	56.71	55.30	-4	11,229	-0.04%
2019/05/10	27	57.96	6	58.52	57.20	21	11,531	0.18%
2019/05/09	17	58.63	6	58.95	58.10	11	11,897	0.09%
2019/05/08	2	58.80	1	59.00	60.50	1	12,040	0.01%
2019/05/07	58	60.65	62.8	60.11	60.30	-4.8	12,176	-0.04%
2019/05/06	42	58.61	49	59.68	58.40	-7	12,489	-0.06%
2019/05/03	20	61.13	30	60.52	61.70	-10	13,191	-0.08%
2019/05/02	8	60.46	21	60.87	61.00	-13	13,595	-0.10%
2019/04/30	3	58.40	1	58.70	58.30	2	14,103	0.01%
2019/04/29	8	57.49	2	57.45	57.60	6	14,579	0.04%
2019/04/26	0	0.00	1	57.90	57.30	-1	14,566	-0.01%
2019/04/25	3	59.90	0	0.00	59.10	3	14,486	0.02%
2019/04/24	22	58.88	14	58.94	58.20	8	14,376	0.06%
2019/04/23	32	60.84	7.1	60.13	60.50	24.9	14,191	0.18%
2019/04/22	98	63.14	104	61.10	63.20	-6	13,925	-0.04%	大賣/
2019/04/19	97	59.59	102	59.82	60.70	-5	13,710	-0.04%	大賣/
2019/04/18	12	57.71	26.1	57.63	58.20	-14.1	13,489	-0.10%
2019/04/17	39	56.68	21	57.24	56.10	18	13,274	0.14%
2019/04/16	47	56.20	19.8	55.80	57.20	27.2	13,224	0.21%
2019/04/15	25	53.72	13	55.14	55.90	12	13,015	0.09%
2019/04/12	1	52.30	16	53.09	52.40	-15	12,947	-0.12%
2019/04/11	18	53.96	93	54.52	52.30	-75	12,954	-0.58%
2019/04/10	12	52.94	11	53.06	53.70	1	12,825	0.01%
2019/04/09	2	52.15	0	0.00	51.50	2	12,732	0.02%
2019/04/08	20	52.45	3	52.73	52.00	17	12,803	0.13%
2019/04/03	6	52.77	5	52.52	51.60	1	12,808	0.01%
2019/04/02	3	51.67	2	51.90	51.60	1	12,697	0.01%
2019/03/29	3	50.17	3	49.77	49.95	0	12,660	0.00%
2019/03/28	1	49.25	1	49.35	49.15	0	13,128	0.00%
2019/03/26	14	50.44	3	50.10	50.10	11	13,266	0.08%
2019/03/25	4	50.63	2	50.20	49.95	2	13,319	0.02%
2019/03/22	0	0.00	5	51.94	51.60	-5	13,402	-0.04%
2019/03/21	11	52.45	1	51.80	52.40	10	13,469	0.07%
2019/03/20	2	51.30	8	51.79	52.20	-6	13,595	-0.04%
2019/03/19	13	51.72	16	50.79	49.95	-3	13,462	-0.02%
2019/03/18	1	49.50	5	49.75	49.80	-4	13,260	-0.03%
2019/03/15	32	48.45	22	49.15	49.00	10	13,210	0.08%
2019/03/14	8	50.38	1	50.70	49.70	7	13,078	0.05%
2019/03/13	0	0.00	1	49.70	50.30	-1	13,182	-0.01%
2019/03/12	3	50.20	1	50.20	49.55	2	13,176	0.02%
2019/03/11	33	50.07	51	51.15	49.35	-18	13,420	-0.13%
2019/03/08	24	50.35	4	49.68	50.60	20	13,452	0.15%
2019/03/07	27	50.56	19	50.99	50.50	8	13,434	0.06%
2019/03/06	23	52.38	23	52.32	51.50	0	13,415	0.00%
2019/03/05	46	53.88	49	53.56	54.20	-3	13,257	-0.02%
2019/03/04	111	54.75	131	53.71	55.50	-20	13,312	-0.15%	大買/大賣/
2019/02/27	44	50.97	47	51.11	51.40	-3	12,885	-0.02%
2019/02/26	95	51.30	104	50.80	51.40	-9	12,737	-0.07%	大賣/
2019/02/25	62	49.46	77	49.03	49.60	-15	12,345	-0.12%
2019/02/22	52	48.98	27	48.98	48.60	25	12,298	0.20%
2019/02/21	109	50.69	127	50.27	50.60	-18	12,262	-0.15%	大買/大賣/
2019/02/20	103	48.95	94	49.46	49.00	9	12,080	0.07%	大買/
2019/02/19	78	49.24	63	49.18	49.20	15	12,027	0.12%
2019/02/18	66	48.72	61	49.99	48.65	5	11,934	0.04%
2019/02/15	60	49.12	51	49.16	48.90	9	11,918	0.08%
2019/02/14	77	49.28	142	50.98	49.05	-65	11,862	-0.55%	大賣/
2019/02/13	108	49.49	71	51.25	49.80	37	11,648	0.32%	大買/
2019/02/12	109	50.63	107	51.15	49.70	2	11,521	0.02%	大買/大賣/
2019/02/11	62	50.18	83	49.21	50.60	-21	11,339	-0.19%
2019/01/30	15	45.41	16	45.14	46.00	-1	11,067	-0.01%
2019/01/29	9	43.63	9	43.73	43.05	0	10,767	0.00%
2019/01/28	25	44.32	6	44.27	43.70	19	10,638	0.18%
2019/01/25	80	43.86	68.1	44.44	43.30	12	10,669	0.11%
2019/01/24	81	45.00	116	45.66	44.30	-35	10,534	-0.33%	大賣/
2019/01/23	81	43.37	95	42.43	44.65	-14	9,951	-0.14%
2019/01/22	90	41.56	67	41.61	42.35	23	9,846	0.23%
2019/01/21	3	40.08	56	40.47	41.35	-53	9,429	-0.56%
2019/01/18	0	0.00	8	37.59	37.60	-8	9,279	-0.09%
2019/01/17	15	36.54	9	37.27	36.50	6	9,559	0.06%
2019/01/16	9	37.61	2	37.93	37.10	7	9,849	0.07%
2019/01/15	3	36.70	3	36.85	36.90	0	10,197	0.00%
2019/01/14	8	36.74	4	36.83	36.95	4	10,678	0.04%
2019/01/11	7	36.46	1	37.10	36.60	6	10,779	0.06%
2019/01/10	2	37.40	3	37.20	36.45	-1	10,893	-0.01%
2019/01/09	11	37.33	7	37.74	37.00	4	11,005	0.04%
2019/01/08	5	38.35	6	38.25	37.95	-1	11,048	-0.01%
2019/01/07	2	38.30	2	38.93	39.00	0	11,267	0.00%
2019/01/04	7	37.80	6	37.81	37.50	1	11,269	0.01%
2019/01/03	9	38.49	9.1	38.50	38.60	-0.1	11,357	0.00%
2019/01/02	4	39.18	5	39.32	38.00	-1	11,452	-0.01%
2018/12/28	24	38.90	24.2	38.94	38.90	-0.2	11,477	0.00%
2018/12/27	3	38.37	0	0.00	38.40	3	11,562	0.03%
2018/12/26	42	37.91	41	38.77	37.35	1	11,528	0.01%
2018/12/25	5	37.61	3	37.95	38.75	2	11,555	0.02%
2018/12/22	1	36.90	0	0.00	37.00	1	11,913	0.01%
2018/12/21	3	39.45	3	38.20	37.60	0	12,033	0.00%
2018/12/20	7	38.16	15	37.98	37.90	-8	11,750	-0.07%
2018/12/19	0	0.00	1.3	38.00	38.00	-1.3	12,407	-0.01%
2018/12/18	7	36.16	6	37.50	36.10	1	12,602	0.01%
2018/12/17	13	37.30	19	38.15	37.30	-6	12,754	-0.05%
2018/12/14	13	37.85	12	37.72	38.00	1	12,727	0.01%
2018/12/13	20	37.82	16.3	38.07	37.15	3.8	12,739	0.03%
2018/12/11	25	35.65	26	35.99	35.70	-1	13,076	-0.01%
2018/12/10	1	34.85	0	0.00	35.00	1	13,446	0.01%
2018/12/07	1	34.70	1	34.80	35.05	0	13,978	0.00%
2018/12/06	9	34.23	7	35.36	34.05	2	14,042	0.01%
2018/12/05	4	37.53	5	37.35	37.50	-1	14,081	-0.01%
2018/12/04	10	38.46	37	39.45	38.50	-27	14,113	-0.19%
2018/12/03	2	38.05	7	37.85	38.00	-5	13,929	-0.04%
2018/11/30	16	36.30	19	36.33	36.30	-3	13,977	-0.02%
2018/11/29	2	37.28	71	37.11	36.25	-69	14,135	-0.49%
2018/11/28	18	36.58	16	36.17	36.60	2	14,249	0.01%
2018/11/27	23	36.83	29	36.86	36.55	-6	14,571	-0.04%
2018/11/26	1	36.50	2	36.60	36.55	-1	14,798	-0.01%
2018/11/23	4	36.11	1	36.05	35.70	3	14,888	0.02%
2018/11/22	5	36.51	5	36.28	35.95	0	14,912	0.00%
2018/11/21	17	36.24	10	36.17	36.45	7	14,938	0.05%
2018/11/20	13	37.03	5	37.02	36.50	8	14,941	0.05%
2018/11/19	16	37.83	57	36.44	37.80	-41	14,780	-0.28%
2018/11/16	0	0.00	6	34.98	34.80	-6	14,501	-0.04%
2018/11/15	1	34.30	10	33.66	34.30	-9	14,406	-0.06%
2018/11/14	0	0.00	1	35.45	34.00	-1	14,326	-0.01%
2018/11/13	20	32.33	3	34.48	35.05	17	14,212	0.12%
2018/11/12	1	33.85	0	0.00	34.10	1	14,102	0.01%
2018/11/09	3	34.33	4	34.60	35.50	-1	14,002	-0.01%
2018/11/08	23	35.36	24	36.90	34.80	-1	13,889	-0.01%
2018/11/07	5	36.08	6	36.27	36.65	-1	13,747	-0.01%
2018/11/06	3	36.42	4	36.56	35.05	-1	13,662	-0.01%
2018/11/05	10	37.12	7	36.78	36.60	3	13,506	0.02%
2018/11/02	3	36.33	7	37.17	36.30	-4	13,376	-0.03%
2018/11/01	19	35.99	20	34.69	36.30	-1	13,143	-0.01%
2018/10/31	5	32.93	6	33.08	33.75	-1	12,878	-0.01%
2018/10/30	20	29.33	9	30.02	30.70	11	12,651	0.09%
2018/10/29	25	32.62	26	33.27	31.35	-1	12,228	-0.01%
2018/10/26	127	34.97	22	34.18	33.20	105	11,840	0.89%	大買/鉅額交易
2018/10/25	21	36.22	6	37.23	35.50	15	11,427	0.13%
2018/10/24	10	38.36	7	38.40	39.40	3	11,058	0.03%
2018/10/23	54	38.24	53	37.84	38.00	1	10,736	0.01%
2018/10/22	34.5	38.16	78	38.26	37.75	-43.5	10,320	-0.42%
2018/10/19	12	35.55	13	35.33	35.50	-1	9,808	-0.01%
2018/10/18	35	35.94	40	35.71	36.40	-5	9,661	-0.05%
2018/10/17	0	0.00	16	35.73	35.55	-16	9,509	-0.17%
2018/10/16	3	34.53	3	34.25	34.90	0	9,299	0.00%
2018/10/15	46.5	35.00	31	35.53	33.75	15.5	9,145	0.17%
2018/10/12	5	33.50	22	34.50	34.65	-17	8,841	-0.19%
2018/10/11	12	31.82	14	31.65	31.50	-2	8,767	-0.02%
2018/10/09	6	34.22	0	0.00	34.00	6	8,557	0.07%
2018/10/08	13	34.76	8	34.93	33.85	5	8,362	0.06%
2018/10/05	10	36.85	23	34.67	37.10	-13	8,143	-0.16%
2018/10/04	2	36.95	3	37.32	37.05	-1	7,948	-0.01%
2018/10/03	16	37.64	16	37.95	37.00	0	7,846	0.00%
2018/10/02	13	39.61	25	40.31	37.75	-12	7,676	-0.16%
2018/10/01	20	39.03	12	39.78	39.00	8	7,309	0.11%
2018/09/28	2	39.15	1	40.00	39.95	1	7,163	0.01%
2018/09/27	1	39.95	2	39.98	39.55	-1	6,973	-0.01%
2018/09/26	50	39.87	49.3	40.21	39.90	0.7	6,725	0.01%
2018/09/25	23	38.01	73	38.48	39.20	-50	5,973	-0.84%
2018/09/21	57	35.72	66	35.02	35.65	-9	5,648	-0.16%
2018/09/19	13	33.93	13	34.17	33.95	0	5,267	0.00%
2018/09/18	26.5	33.16	35	33.48	33.45	-8.5	5,121	-0.17%
2018/09/17	53.5	35.76	51	36.21	34.80	2.5	4,920	0.05%
2018/09/14	1	36.35	5	35.88	36.50	-4	4,534	-0.09%
2018/09/13	57	35.68	70	35.18	33.60	-13	4,113	-0.32%
2018/09/12	1	34.15	3	34.02	34.90	-2	3,537	-0.06%
2018/09/11	22	34.67	35	34.90	34.40	-13	3,414	-0.38%
2018/09/10	20	34.39	9.7	34.14	34.45	10.3	3,180	0.33%
2018/09/07	7	34.37	12	34.51	33.95	-5	3,074	-0.16%
2018/09/06	3	35.25	40	33.75	35.25	-37	2,918	-1.27%
2018/09/05	2	35.00	23.2	34.85	34.35	-21.2	2,726	-0.78%
2018/09/04	15	33.86	32.1	33.74	34.30	-17.1	2,514	-0.68%
2018/09/03	27	34.26	36	33.59	34.60	-9	2,271	-0.40%
2018/08/31	35	32.57	44	32.71	33.00	-9	1,890	-0.48%
2018/08/30	15	30.59	15	30.61	30.75	0	1,418	0.00%
2018/08/29	3	28.48	5	29.00	29.00	-2	1,292	-0.15%
2018/08/28	9	27.87	20	27.87	28.30	-11	1,363	-0.81%
2018/08/27	2	27.55	20	27.20	27.75	-18	1,314	-1.37%
2018/08/24	5	25.25	0	0.00	25.30	5	1,233	0.41%
2018/08/23	5	24.70	5	24.75	25.00	0	1,297	0.00%
2018/08/22	2	24.03	2	24.18	24.15	0	1,291	0.00%
2018/08/21	1	24.05	1	24.20	24.15	0	1,291	0.00%
2018/08/17	4	24.65	0	0.00	24.50	4	1,296	0.31%
2018/08/16	0	0.00	6	24.70	24.60	-6	1,313	-0.46%
2018/08/15	0	0.00	3	24.80	24.80	-3	1,325	-0.23%
2018/08/14	2	25.25	0	0.00	25.10	2	1,331	0.15%
2018/08/13	4	25.65	5	25.67	25.30	-1	1,338	-0.07%
2018/08/10	0	0.00	1	26.90	26.90	-1	1,378	-0.07%
2018/08/09	2	27.20	0	0.00	27.05	2	1,381	0.14%
2018/08/08	8	27.06	0	0.00	27.25	8	1,380	0.58%
2018/08/07	2	26.75	13	26.84	26.75	-11	1,367	-0.80%
2018/08/03	3	26.10	0	0.00	26.10	3	1,321	0.23%
2018/08/02	1	26.15	0	0.00	26.05	1	1,314	0.08%
2018/07/31	7	26.86	0	0.00	26.60	7	1,302	0.54%
2018/07/30	3	26.80	0	0.00	26.80	3	1,292	0.23%
2018/07/24	2	26.10	3	26.05	25.95	-1	1,250	-0.08%
2018/07/20	20	25.85	0	0.00	26.00	20	1,237	1.62%
2018/07/18	4	25.73	0	0.00	25.90	4	1,219	0.33%
2018/07/17	3	25.50	0	0.00	25.45	3	1,221	0.25%
2018/07/13	2	25.50	0	0.00	25.45	2	1,229	0.16%
2018/07/12	0	0.00	27	24.95	25.05	-27	1,227	-2.20%
2018/07/11	11	26.11	0	0.00	26.00	11	1,227	0.90%
2018/07/10	9	26.05	15	25.95	25.95	-6	1,221	-0.49%
2018/07/09	11	25.93	0	0.00	26.15	11	1,222	0.90%
2018/07/06	6	25.50	0	0.00	25.55	6	1,224	0.49%
2018/07/03	0	0.00	2	27.13	26.55	-2	1,240	-0.16%
2018/06/27	3	27.28	0	0.00	27.00	3	1,211	0.25%
2018/06/26	1	27.60	10	27.40	27.30	-9	1,206	-0.75%
2018/06/25	0	0.00	1	27.55	27.70	-1	1,192	-0.08%
2018/06/19	10	27.20	0	0.00	27.05	10	1,155	0.87%
2018/06/14	0	0.00	1	27.80	27.85	-1	1,127	-0.09%
2018/06/13	3	27.70	7	27.72	27.70	-4	1,111	-0.36%
2018/06/12	1	27.25	0	0.00	27.20	1	1,086	0.09%
2018/06/11	3	27.65	0	0.00	27.25	3	1,078	0.28%
2018/06/08	0	0.00	2	27.50	27.45	-2	1,066	-0.19%
2018/06/07	3	27.50	0	0.00	27.50	3	1,053	0.28%
2018/06/06	13	27.84	3	27.90	27.95	10	1,009	0.99%
2018/06/05	40	28.04	4	27.91	27.95	36	979	3.68%
2018/06/01	1	26.50	3	25.72	26.45	-2	779	-0.26%
2018/05/31	5	25.63	0	0.00	25.45	5	758	0.66%
2018/05/29	0	0.00	17	25.86	25.80	-17	649	-2.62%
2018/05/28	0	0.00	3	25.98	25.90	-3	643	-0.47%
2018/05/25	4	25.45	5	25.79	25.80	-1	647	-0.15%
2018/05/24	14	25.63	4	25.58	25.55	10	662	1.51%
2018/05/22	1	26.20	2	26.20	26.10	-1	634	-0.16%
2018/05/21	3	26.65	0	0.00	26.50	3	622	0.48%
2018/05/18	15	27.08	0	0.00	27.00	15	610	2.46%
2018/05/17	4	25.21	4	25.33	25.85	0	548	0.00%
2018/05/16	4	25.45	4	25.55	25.50	0	545	0.00%
2018/05/15	2	25.90	0	0.00	25.90	2	552	0.36%
2018/05/14	3	26.60	0	0.00	26.45	3	586	0.51%
2018/05/10	0	0.00	1	26.00	25.95	-1	590	-0.17%
2018/05/09	1	25.85	0	0.00	25.85	1	598	0.17%
2018/05/08	1	25.90	1	26.00	25.95	0	607	0.00%
2018/05/07	0	0.00	3	25.95	25.95	-3	614	-0.49%
2018/05/04	0	0.00	4	25.73	25.80	-4	622	-0.64%
2018/05/03	1	25.80	0	0.00	25.80	1	639	0.16%
2018/04/30	0	0.00	1	25.45	25.50	-1	658	-0.15%
2018/04/27	2	25.23	8	25.38	25.35	-6	682	-0.88%
2018/04/26	5	25.21	9	25.23	25.20	-4	717	-0.56%
2018/04/25	3	25.18	15	25.46	25.35	-12	725	-1.65%
2018/04/24	5	25.37	10	25.43	25.65	-5	731	-0.68%
2018/04/23	3	26.13	3	26.13	26.00	0	758	0.00%
2018/04/20	3	26.77	1	26.85	26.80	2	801	0.25%
2018/04/17	2	26.95	0	0.00	26.95	2	827	0.24%
2018/04/13	0	0.00	1	27.40	27.20	-1	866	-0.12%
2018/04/12	4	27.14	1	27.15	27.10	3	940	0.32%
2018/04/10	1	26.80	2	26.98	26.95	-1	969	-0.10%
2018/04/09	2	26.98	0	0.00	26.95	2	990	0.20%
2018/04/02	0	0.00	1	27.50	27.40	-1	1,061	-0.09%
2018/03/23	1	27.70	0.3	27.80	27.90	0.7	1,260	0.06%
2018/03/22	1	28.55	0	0.00	28.50	1	1,295	0.08%
2018/03/16	0	0.00	1	29.00	29.05	-1	1,457	-0.07%
2018/03/07	1	28.75	0	0.00	28.45	1	2,212	0.05%
2018/03/02	2	29.20	0	0.00	29.20	2	2,455	0.08%
2018/02/27	2	30.00	0	0.00	29.55	2	2,480	0.08%
2018/02/26	5	30.26	1	30.30	30.30	4	2,485	0.16%
2018/02/22	2	29.00	0	0.00	28.85	2	2,478	0.08%
2018/02/21	6	28.63	0	0.00	28.80	6	2,503	0.24%
2018/02/08	2	28.00	0	0.00	28.15	2	2,636	0.08%
2018/02/07	2	28.75	1	28.45	28.55	1	2,640	0.04%
2018/02/06	3	28.27	6	27.80	27.55	-3	2,646	-0.11%
2018/02/01	8	30.43	0	0.00	30.25	8	2,693	0.30%
2018/01/29	6	30.88	0	0.00	31.15	6	2,794	0.21%
2018/01/25	10	31.45	0	0.00	31.45	10	2,824	0.35%
2018/01/23	6	31.05	6	31.48	31.05	0	2,883	0.00%
2018/01/19	2	32.10	0	0.00	32.05	2	2,905	0.07%
2018/01/17	9	33.18	0	0.00	32.65	9	2,898	0.31%
2018/01/16	11	33.54	2	33.73	33.75	9	2,864	0.31%
2018/01/10	0	0.00	1	32.15	32.00	-1	2,844	-0.04%
2018/01/09	2	32.70	0	0.00	32.35	2	2,833	0.07%
2018/01/08	0	0.00	6	32.58	32.00	-6	2,809	-0.21%
2018/01/05	1	34.20	0	0.00	34.40	1	2,745	0.04%
2018/01/04	1	34.45	1	34.70	34.50	0	2,728	0.00%
2018/01/03	6	34.98	0	0.00	34.35	6	2,710	0.22%