台表科 (6278)-凱基-東門券商分點個股進出

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
107.5
漲跌
▼1.5
漲幅
-1.38%
成交量
2,699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-東門券商分點個股進出

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-東門券商分點個股進出
凱基-東門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
2024/04/19	1	108.00	1	107.00	107.50	0	2,544	0.00%
2024/04/17	3	108.00	3	107.50	107.50	0	2,494	0.00%
2024/04/16	1	107.00	1	107.50	105.50	0	2,467	0.00%
2024/04/15	0	0.00	5	110.00	110.00	-5	2,419	-0.21%
2024/04/12	1	108.00	1	110.50	110.50	0	2,377	0.00%
2024/04/11	3	110.17	2	109.50	109.00	1	2,346	0.04%
2024/04/09	1	109.50	1	110.50	109.00	0	2,277	0.00%
2024/04/02	10	109.50	11	110.45	110.50	-1	2,205	-0.05%
2024/04/01	1	109.00	0	0.00	108.50	1	2,182	0.05%
2024/03/29	2	108.50	3	109.67	108.50	-1	2,163	-0.05%
2024/03/28	2	106.75	2	106.00	105.50	0	2,084	0.00%
2024/03/26	2	103.50	0	0.00	103.00	2	2,066	0.10%
2024/03/25	1	105.50	1	104.50	104.00	0	2,086	0.00%
2024/03/22	5	105.20	5	104.50	104.50	0	2,105	0.00%
2024/03/21	12	107.67	6	107.08	107.00	6	2,070	0.29%
2024/03/20	17	107.85	17	105.50	106.00	0	2,010	0.00%
2024/03/19	2	112.50	3	113.50	112.00	-1	1,868	-0.05%
2024/03/13	2	103.50	7	105.29	107.50	-5	1,533	-0.33%
2024/03/12	2	102.50	2.1	103.00	103.00	-0.1	1,411	-0.01%
2024/03/11	0	0.00	8.3	101.31	102.00	-8.3	1,453	-0.57%
2024/03/08	0	0.00	2	98.10	98.10	-2	1,388	-0.14%
2024/03/04	0	0.00	3	97.10	97.30	-3	1,528	-0.20%
2024/03/01	6	95.52	0	0.00	95.20	6	1,559	0.38%
2024/02/29	0	0.00	5	97.90	98.20	-5	1,563	-0.32%
2024/02/27	3	96.87	3	96.00	96.10	0	1,597	0.00%
2024/02/23	2	96.40	0	0.00	96.40	2	1,608	0.12%
2024/02/15	0	0.00	2	93.80	94.40	-2	1,618	-0.12%
2024/02/02	0	0.00	2	93.30	92.80	-2	1,634	-0.12%
2024/01/26	1	94.10	2	93.10	93.10	-1	1,682	-0.06%
2024/01/24	1	92.00	0	0.00	92.10	1	1,688	0.06%
2024/01/22	1	92.20	1	93.10	92.20	0	1,761	0.00%
2024/01/11	1	92.90	0	0.00	93.70	1	1,704	0.06%
2023/12/27	0	0.00	1	94.50	94.50	-1	1,679	-0.06%
2023/12/26	1	93.10	0	0.00	93.60	1	1,672	0.06%
2023/12/25	0	0.00	2	93.80	93.10	-2	1,658	-0.12%
2023/12/19	1	92.20	1	93.20	93.00	0	1,551	0.00%
2023/12/13	3	93.63	1	93.60	93.30	2	1,499	0.13%
2023/12/08	0	0.00	3.1	97.00	97.10	-3.1	1,508	-0.21%
2023/12/07	0	0.00	10	96.30	95.50	-10	1,494	-0.67%
2023/12/06	3	94.60	0.5	94.90	94.80	2.5	1,472	0.17%
2023/12/05	2	98.70	2	98.60	98.60	0	1,421	0.00%
2023/12/01	1	96.80	4	96.25	97.00	-3	1,353	-0.22%
2023/11/30	5	97.70	4	97.55	97.30	1	1,343	0.07%
2023/11/29	0	0.00	4	96.10	96.00	-4	1,255	-0.32%
2023/11/28	4	94.90	1	93.80	95.10	3	1,197	0.25%
2023/11/27	1	92.60	0	0.00	92.80	1	1,157	0.09%
2023/11/24	13	93.73	2	94.15	94.40	11	1,130	0.97%
2023/11/21	1	92.60	1	92.10	92.40	0	1,051	0.00%
2023/11/10	0	0.00	1	92.00	92.40	-1	972	-0.10%
2023/11/07	1	92.10	0	0.00	91.60	1	978	0.10%
2023/10/31	2	93.70	0	0.00	91.40	2	960	0.21%
2023/10/30	1	92.20	2	91.95	91.70	-1	915	-0.11%
2023/10/25	1	89.60	0	0.00	89.50	1	921	0.11%
2023/10/19	1	88.00	0	0.00	88.80	1	1,018	0.10%
2023/10/05	1	91.30	0	0.00	91.10	1	1,469	0.07%
2023/10/04	0	0.00	1	90.60	91.30	-1	1,489	-0.07%
2023/09/20	4	95.85	4	94.40	93.20	0	1,552	0.00%
2023/09/19	2	96.00	2	96.50	96.40	0	1,543	0.00%
2023/09/18	2	96.00	2	95.70	95.60	0	1,535	0.00%
2023/09/15	1	94.90	1	95.40	95.60	0	1,533	0.00%
2023/09/12	0	0.00	2	94.00	93.90	-2	1,567	-0.13%
2023/09/11	1	93.10	0	0.00	92.30	1	1,587	0.06%
2023/09/08	0	0.00	1	94.60	93.70	-1	1,608	-0.06%
2023/09/06	0	0.00	1	93.60	93.40	-1	1,624	-0.06%
2023/09/05	1	92.20	1	92.70	92.10	0	1,617	0.00%
2023/08/30	0	0.00	0.5	90.80	90.40	-0.5	1,614	-0.03%
2023/08/23	1	88.90	0	0.00	88.90	1	1,686	0.06%
2023/08/22	0	0.00	1	88.50	88.30	-1	1,694	-0.06%
2023/08/01	1	90.90	1	92.60	91.00	0	1,640	0.00%
2023/07/27	1	89.90	0	0.00	90.20	1	1,644	0.06%
2023/07/26	2	89.30	3	89.37	89.00	-1	1,633	-0.06%
2023/07/25	1	88.00	0	0.00	88.40	1	1,627	0.06%
2023/07/24	2	89.65	0	0.00	89.10	2	1,601	0.12%
2023/07/21	5	93.44	3	94.83	92.80	2	1,561	0.13%
2023/07/20	0	0.00	5	95.10	96.40	-5	1,385	-0.36%
2023/07/19	2	87.75	0	0.00	87.70	2	1,267	0.16%
2023/07/18	1	87.50	0	0.00	88.80	1	1,263	0.08%
2023/07/14	2	89.55	0	0.00	89.50	2	1,264	0.16%
2023/07/13	1	91.70	0	0.00	90.20	1	1,276	0.08%
2023/07/12	2	99.55	0	0.00	99.50	2	1,216	0.16%
2023/07/07	2	98.20	0	0.00	98.50	2	1,217	0.16%
2023/07/05	1	101.00	0	0.00	101.50	1	1,253	0.08%
2023/07/03	2	100.50	0	0.00	101.00	2	1,359	0.15%
2023/06/19	0	0.00	2	101.50	100.00	-2	1,494	-0.13%
2023/06/15	0	0.00	2	98.80	98.90	-2	1,468	-0.14%
2023/06/13	4	101.50	3	100.50	100.50	1	1,450	0.07%
2023/06/12	3	100.80	10	101.20	102.00	-7	1,449	-0.48%
2023/06/08	3	98.87	0	0.00	99.30	3	1,489	0.20%
2023/06/06	0	0.00	1	100.00	99.60	-1	1,540	-0.06%
2023/06/01	6	98.55	0	0.00	99.10	6	1,615	0.37%
2023/05/30	0	0.00	5	101.20	101.50	-5	1,602	-0.31%
2023/04/20	5	100.50	5	100.00	100.00	0	2,300	0.00%
2023/04/18	1	102.50	0	0.00	101.50	1	2,275	0.04%
2023/04/13	0	0.00	1	102.50	102.00	-1	2,229	-0.04%
2023/04/11	0	0.00	3	100.30	101.50	-3	2,183	-0.14%
2023/04/10	2	97.10	1	97.90	98.00	1	2,132	0.05%
2023/04/06	0	0.00	2	99.25	100.00	-2	2,048	-0.10%
2023/03/30	0	0.00	5	96.44	96.70	-5	1,952	-0.26%
2023/03/29	1	95.20	0	0.00	95.50	1	1,937	0.05%
2023/03/28	1	95.70	0	0.00	94.90	1	1,937	0.05%
2023/03/27	6	95.22	7	95.66	96.00	-1	1,923	-0.05%
2023/03/22	1	93.70	0	0.00	93.80	1	1,866	0.05%
2023/03/21	0	0.00	2	92.95	93.30	-2	1,861	-0.11%
2023/03/20	1	92.10	0	0.00	92.50	1	1,862	0.05%
2023/03/17	2	90.90	2	91.80	91.20	0	1,882	0.00%
2023/03/16	2	90.80	1	91.70	91.10	1	1,873	0.05%
2023/03/14	3	93.10	3	92.70	92.70	0	1,855	0.00%
2023/03/13	3	92.33	3	92.80	92.70	0	1,844	0.00%
2023/03/10	0	0.00	1	92.10	91.80	-1	1,813	-0.06%
2023/03/09	2	91.80	2	92.10	91.80	0	1,810	0.00%
2023/03/08	2	91.40	5	91.72	92.00	-3	1,796	-0.17%
2023/03/02	0	0.00	1	89.20	89.10	-1	1,729	-0.06%
2023/03/01	1	88.70	0	0.00	88.70	1	1,722	0.06%
2023/02/24	2	89.70	3	89.13	88.90	-1	1,720	-0.06%
2023/02/23	0	0.00	1	88.80	88.50	-1	1,666	-0.06%
2023/02/21	0	0.00	2	88.30	88.40	-2	1,641	-0.12%
2023/02/20	1	86.50	2	87.45	87.40	-1	1,616	-0.06%
2023/02/17	1	85.80	2	86.00	86.00	-1	1,596	-0.06%
2023/02/16	2	85.30	2	85.75	86.20	0	1,577	0.00%
2023/02/15	5	85.42	0	0.00	85.00	5	1,572	0.32%
2023/02/07	4	88.50	1	89.20	89.40	3	1,516	0.20%
2023/02/06	1	92.00	0	0.00	92.20	1	1,498	0.07%
2023/02/03	5	93.92	4	93.73	93.50	1	1,524	0.07%
2023/02/02	1	92.60	3	93.07	93.30	-2	1,504	-0.13%
2023/02/01	2	91.35	5	91.50	91.90	-3	1,434	-0.21%
2023/01/31	1	90.50	1	91.60	90.60	0	1,389	0.00%
2023/01/30	1	90.50	0	0.00	90.30	1	1,355	0.07%
2023/01/12	3	90.37	1	90.20	89.80	2	1,366	0.15%
2023/01/11	0	0.00	1	90.80	91.00	-1	1,370	-0.07%
2023/01/10	1	90.90	0	0.00	90.50	1	1,381	0.07%
2023/01/09	0	0.00	1	90.50	90.90	-1	1,396	-0.07%
2023/01/06	1	88.90	0	0.00	88.80	1	1,406	0.07%
2023/01/05	1	90.20	1	89.80	89.00	0	1,431	0.00%
2022/12/28	2	91.00	0	0.00	90.10	2	1,535	0.13%
2022/12/27	0	0.00	5	93.20	93.60	-5	1,589	-0.31%
2022/12/26	0	0.00	3	92.90	92.10	-3	1,597	-0.19%
2022/12/07	1	96.80	11	97.95	96.20	-10	1,716	-0.58%
2022/12/06	10	97.78	10	98.48	96.60	0	1,724	0.00%
2022/12/05	0	0.00	4	98.70	98.80	-4	1,723	-0.23%
2022/12/02	0	0.00	10	98.18	97.60	-10	1,749	-0.57%
2022/12/01	0	0.00	1	97.70	97.10	-1	1,794	-0.06%
2022/11/30	0	0.00	1	95.80	95.80	-1	1,902	-0.05%
2022/11/25	1	93.10	1	93.00	93.00	0	1,922	0.00%
2022/11/24	1	93.80	7	94.03	94.30	-6	1,968	-0.30%
2022/11/21	0	0.00	8	93.90	93.50	-8	2,043	-0.39%
2022/11/18	4	93.40	0	0.00	93.60	4	2,062	0.19%
2022/11/17	0	0.00	5	94.00	94.60	-5	2,071	-0.24%
2022/11/16	2	92.30	0	0.00	93.60	2	2,083	0.10%
2022/11/14	0	0.00	1	91.80	91.50	-1	2,156	-0.05%
2022/11/11	1	90.80	0	0.00	90.50	1	2,232	0.04%
2022/11/10	0	0.00	1	90.30	90.10	-1	2,297	-0.04%
2022/11/09	0	0.00	1	90.20	89.90	-1	2,319	-0.04%
2022/11/08	6	89.02	1	89.50	88.50	5	2,347	0.21%
2022/11/07	1	88.20	1	89.60	88.50	0	2,458	0.00%
2022/11/04	1	87.70	0	0.00	87.70	1	2,618	0.04%
2022/11/02	3	88.00	0	0.00	86.30	3	2,738	0.11%
2022/10/31	2	82.10	3	82.73	81.90	-1	2,705	-0.04%
2022/10/20	1	79.70	1	80.40	80.40	0	2,741	0.00%
2022/10/13	1	75.00	0	0.00	74.70	1	2,820	0.04%
2022/10/11	19	80.28	0	0.00	78.90	19	2,834	0.67%
2022/10/07	9	85.23	0	0.00	84.10	9	2,871	0.31%
2022/10/06	1	86.00	0	0.00	86.10	1	2,966	0.03%
2022/10/05	0	0.00	1	88.90	87.40	-1	3,032	-0.03%
2022/10/04	1	87.60	1	88.50	87.10	0	3,055	0.00%
2022/09/29	0	0.00	5	82.00	81.10	-5	3,212	-0.16%
2022/09/28	0	0.00	1	83.00	80.50	-1	3,310	-0.03%
2022/09/27	0	0.00	1	82.00	83.70	-1	3,397	-0.03%
2022/09/26	2	81.65	5	82.80	81.30	-3	3,536	-0.08%
2022/09/23	2	86.35	5	87.20	85.90	-3	3,672	-0.08%
2022/09/21	2	88.00	0	0.00	87.80	2	3,840	0.05%
2022/09/19	0	0.00	3	88.70	88.90	-3	3,855	-0.08%
2022/09/16	2	89.45	0	0.00	88.90	2	3,868	0.05%
2022/09/14	1	90.20	0	0.00	90.80	1	3,891	0.03%
2022/09/13	1	92.00	0	0.00	91.70	1	3,885	0.03%
2022/09/06	7	94.09	0	0.00	91.90	7	3,858	0.18%
2022/09/02	0	0.00	1	102.00	101.50	-1	3,754	-0.03%
2022/09/01	3	101.50	0	0.00	101.00	3	3,751	0.08%
2022/08/29	2	100.00	2	103.50	104.50	0	3,679	0.00%
2022/08/26	2	105.00	1	105.50	104.00	1	3,675	0.03%
2022/08/25	1	104.00	0	0.00	104.50	1	3,667	0.03%
2022/08/24	0	0.00	2	102.00	103.50	-2	3,688	-0.05%
2022/08/23	1	102.00	1	103.00	104.00	0	3,715	0.00%
2022/08/22	2	103.00	0	0.00	103.00	2	3,725	0.05%
2022/08/19	1	105.50	1	106.00	106.50	0	3,680	0.00%
2022/08/18	1	102.00	9	104.78	104.50	-8	3,615	-0.22%
2022/08/17	1	103.50	1	99.80	101.50	0	3,524	0.00%
2022/08/16	2	98.40	0	0.00	98.20	2	3,431	0.06%
2022/08/15	5	99.64	0	0.00	99.30	5	3,400	0.15%
2022/08/11	6	99.97	6.3	97.52	100.00	-0.3	3,240	-0.01%
2022/08/10	4	93.20	1	91.82	93.50	3	3,089	0.10%
2022/08/05	0	0.00	5	87.90	87.60	-5	2,962	-0.17%
2022/08/04	3	83.00	0	0.00	83.70	3	2,938	0.10%
2022/08/03	2	84.30	0	0.00	83.90	2	2,943	0.07%
2022/07/28	2	84.50	0	0.00	84.50	2	3,040	0.07%
2022/07/26	2	84.70	0	0.00	84.60	2	3,093	0.06%
2022/07/22	2	86.45	0	0.00	86.30	2	3,126	0.06%
2022/07/21	4	86.20	5	86.70	87.30	-1	3,115	-0.03%
2022/07/15	6	83.27	0	0.00	84.10	6	3,123	0.19%
2022/07/14	1	81.00	3	80.83	80.70	-2	3,075	-0.07%
2022/07/13	2	81.70	0	0.00	81.70	2	2,987	0.07%
2022/07/11	0	0.00	3	82.50	84.00	-3	2,870	-0.10%
2022/07/07	0	0.00	1	75.80	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	2	77.50	1	79.60	80.40	1	2,618	0.04%
2022/07/04	2	80.20	1	80.70	77.50	1	2,530	0.04%
2022/06/30	7	89.01	0	0.00	90.40	7	2,245	0.31%
2022/06/24	0	0.00	2	100.00	99.10	-2	2,254	-0.09%
2022/06/23	2	99.40	0	0.00	99.00	2	2,264	0.09%
2022/06/06	1	115.00	0	0.00	114.50	1	2,715	0.04%
2022/05/31	0	0.00	5	112.00	112.00	-5	2,853	-0.18%
2022/05/30	0	0.00	13	108.96	108.50	-13	2,877	-0.45%
2022/05/24	2	103.00	0	0.00	102.50	2	3,118	0.06%
2022/05/17	0	0.00	2	106.50	106.50	-2	3,484	-0.06%
2022/05/11	2	102.50	0	0.00	102.00	2	3,688	0.05%
2022/05/10	1	100.50	1	101.50	103.50	0	3,810	0.00%
2022/05/09	0.1	102.50	0	0.00	101.50	0.1	3,974	0.00%
2022/05/05	0	0.00	1	108.50	108.00	-1	4,117	-0.02%
2022/05/03	1	107.00	0	0.00	106.00	1	4,234	0.02%
2022/04/29	3	102.50	6	103.00	105.50	-3	4,345	-0.07%
2022/04/28	3	101.50	1	102.00	100.50	2	4,422	0.05%
2022/04/27	1	97.50	10	97.70	101.50	-9	4,493	-0.20%
2022/04/26	0	0.00	1	101.50	101.50	-1	4,616	-0.02%
2022/04/22	10.1	108.01	3	109.00	108.00	7.1	5,088	0.14%
2022/04/18	1	110.00	0	0.00	111.50	1	5,708	0.02%
2022/04/15	0.1	111.50	0	0.00	110.50	0.1	6,217	0.00%
2022/04/14	2	113.25	2	113.25	113.00	0	6,576	0.00%
2022/04/13	0	111.00	0	0.00	112.00	0	6,812	0.00%
2022/04/12	5	111.01	0	0.00	111.50	5	7,015	0.07%
2022/04/11	1	112.02	1	117.00	111.00	0	7,102	0.00%
2022/04/08	1	116.50	1	117.00	116.50	0	7,395	0.00%
2022/04/07	1	117.43	0	0.00	114.50	1	7,501	0.01%
2022/04/06	0.1	117.50	0	0.00	117.50	0.1	7,537	0.00%
2022/03/30	7	120.57	5	120.80	121.00	2	7,530	0.03%
2022/03/29	4	119.63	3	119.33	120.00	1	7,487	0.01%
2022/03/28	1	118.00	0	0.00	117.00	1	7,422	0.01%
2022/03/25	1	119.00	2	120.25	119.00	-1	7,403	-0.01%
2022/03/23	1	116.50	0	0.00	117.50	1	7,313	0.01%
2022/03/22	1	117.00	0.5	116.00	116.50	0.5	7,305	0.01%
2022/03/17	0.1	117.00	1	118.00	117.00	-0.9	7,270	-0.01%
2022/03/16	2.1	113.60	3	114.50	113.50	-0.9	7,203	-0.01%
2022/03/14	0.1	115.00	1	115.00	114.50	-0.9	7,032	-0.01%
2022/03/11	2	113.75	1	114.50	112.50	1	7,111	0.01%
2022/03/10	3	114.50	8	114.94	114.00	-5	7,165	-0.07%
2022/03/09	1	112.00	1	113.50	112.50	0	7,154	0.00%
2022/03/07	7	116.43	7	116.00	113.50	0	7,120	0.00%
2022/03/04	1	119.50	5	120.20	118.50	-4	7,044	-0.06%
2022/03/03	1	118.50	5	120.00	121.50	-4	6,998	-0.06%
2022/03/02	12	116.38	14	118.46	119.00	-2	6,961	-0.03%
2022/03/01	1.2	117.25	1	118.00	117.00	0.2	6,929	0.00%
2022/02/25	4	117.63	0	0.00	116.00	4	6,881	0.06%
2022/02/24	3	117.50	3	117.00	117.50	0	6,871	0.00%
2022/02/23	4	119.75	2	122.25	121.00	2	6,846	0.03%
2022/02/22	3	119.50	0	0.00	119.00	3	6,830	0.04%
2022/02/21	18	121.83	11.1	123.04	123.50	6.9	6,770	0.10%
2022/02/18	6.1	126.68	1	126.00	127.00	5.1	6,704	0.08%
2022/02/16	2	131.50	1	131.00	130.00	1	6,893	0.01%
2022/02/14	10	129.50	10	130.50	129.50	0	7,435	0.00%
2022/02/11	7	135.36	0	0.00	134.00	7	7,387	0.09%
2022/02/10	0	0.00	1	139.50	137.50	-1	7,309	-0.01%
2022/02/09	11	136.86	22	135.77	139.00	-11	7,183	-0.15%
2022/02/08	13	132.85	12	133.42	133.00	1	7,006	0.01%
2022/02/07	2	135.50	10	134.95	134.00	-8	6,961	-0.11%
2022/01/26	1	130.50	3	129.83	130.00	-2	6,875	-0.03%
2022/01/25	26	130.52	24	130.83	129.00	2	6,925	0.03%
2022/01/24	5	130.00	5	130.50	130.50	0	6,927	0.00%
2022/01/21	11	134.14	11	134.91	132.50	0	6,883	0.00%
2022/01/20	17	137.79	17	138.15	137.50	0	6,946	0.00%
2022/01/19	16	137.88	10	139.20	137.00	6	6,916	0.09%
2022/01/18	38	140.51	32.1	141.20	139.00	5.9	6,853	0.09%
2022/01/17	28.5	138.12	30	138.37	141.00	-1.5	6,601	-0.02%
2022/01/14	31.1	131.40	32	130.97	136.00	-0.9	6,415	-0.01%
2022/01/13	6	133.75	9	134.28	132.50	-3	6,266	-0.05%
2022/01/12	21	135.21	18	136.11	134.00	3	6,152	0.05%
2022/01/11	16	134.75	15	135.57	134.50	1	6,083	0.02%
2022/01/10	29	136.81	28	137.34	136.50	1	5,920	0.02%
2022/01/07	29	133.91	26	134.29	133.50	3	5,443	0.06%
2022/01/06	17	128.97	16	129.56	133.00	1	5,078	0.02%
2022/01/05	4	129.75	9	129.00	131.00	-5	4,843	-0.10%
2022/01/04	1	125.50	2	126.00	126.50	-1	4,643	-0.02%
2022/01/03	5	128.30	4	126.00	124.00	1	4,567	0.02%
2021/12/30	18	123.78	24	124.29	123.50	-6	4,268	-0.14%
2021/12/29	10	122.50	2	123.00	122.00	8	4,210	0.19%
2021/12/28	0	0.00	5	119.50	120.00	-5	4,177	-0.12%
2021/12/27	0	0.00	1	120.00	120.00	-1	4,180	-0.02%
2021/12/24	1	119.00	0	0.00	119.50	1	4,187	0.02%
2021/12/23	1	120.50	2	119.50	120.50	-1	4,220	-0.02%
2021/12/14	1	118.00	0	0.00	116.00	1	4,174	0.02%
2021/12/13	0	0.00	1	118.50	118.50	-1	4,157	-0.02%
2021/12/09	1	119.00	0	121.00	118.50	1	4,163	0.02%
2021/12/08	1	119.50	0	0.00	119.00	1	4,143	0.02%
2021/12/07	4	122.50	0	0.00	120.00	4	4,113	0.10%
2021/12/02	0	0.00	1	117.50	116.00	-1	4,092	-0.02%
2021/12/01	1	118.50	0	0.00	118.50	1	4,115	0.02%
2021/11/30	0	0.00	1	119.01	117.50	-1	4,150	-0.02%
2021/11/26	0	0.00	2.1	117.06	117.00	-2.1	4,270	-0.05%
2021/11/25	0.1	121.50	0	0.00	119.50	0.1	4,280	0.00%
2021/11/23	1	122.00	0	0.00	119.00	1	4,270	0.02%
2021/11/22	0	0.00	1	123.00	123.00	-1	4,222	-0.02%
2021/11/19	0	0.00	3	123.00	122.50	-3	4,192	-0.07%
2021/11/17	2	123.00	7	122.21	123.00	-5	4,166	-0.12%
2021/11/16	6	125.33	3	124.83	124.50	3	4,127	0.07%
2021/11/15	1	121.50	8	123.81	126.00	-7	4,032	-0.17%
2021/11/12	8	121.38	1	121.00	121.50	7	3,936	0.18%
2021/11/11	2	121.75	3	117.00	122.00	-1	3,788	-0.03%
2021/11/05	0	0.00	1	112.00	110.00	-1	3,576	-0.03%
2021/11/04	1	113.00	0	0.00	111.00	1	3,599	0.03%
2021/11/02	2	115.50	1	118.00	114.00	1	3,609	0.03%
2021/11/01	7	116.21	3	115.83	115.50	4	3,553	0.11%
2021/10/29	1	112.00	1	111.50	112.00	0	3,691	0.00%
2021/10/28	2	112.00	5	111.90	111.50	-3	3,691	-0.08%
2021/10/27	1	104.50	2	106.50	107.00	-1	3,713	-0.03%
2021/10/26	1	105.50	0	0.00	104.50	1	3,798	0.03%
2021/10/25	0	0.00	1	108.50	109.00	-1	3,745	-0.03%
2021/10/22	2	109.00	3	109.67	110.00	-1	3,809	-0.03%
2021/10/21	3	109.00	1	109.00	107.00	2	3,789	0.05%
2021/10/20	1	106.00	1	107.50	107.00	0	3,814	0.00%
2021/10/19	1	105.00	1	106.00	107.00	0	3,939	0.00%
2021/10/18	0	0.00	1	104.00	106.00	-1	3,941	-0.03%
2021/10/15	0	0.00	1	101.50	100.00	-1	3,951	-0.03%
2021/10/14	1	101.50	0	0.00	100.50	1	3,969	0.03%
2021/10/13	0	0.00	3	102.33	100.50	-3	4,003	-0.07%
2021/10/08	1	105.00	0	105.50	105.50	1	4,160	0.02%
2021/10/07	2	104.00	4	104.38	104.50	-2	4,260	-0.05%
2021/10/06	4	101.50	0	0.00	101.00	4	4,322	0.09%
2021/10/05	0	101.50	3	100.47	102.00	-3	4,362	-0.07%
2021/10/04	3	100.00	1	101.00	98.90	2	4,437	0.05%
2021/10/01	0	0.00	5	99.48	98.80	-5	4,609	-0.11%
2021/09/29	0	0.00	2	100.50	100.50	-2	4,629	-0.04%
2021/09/27	1	103.50	0	0.00	103.50	1	4,752	0.02%
2021/09/24	4	106.13	0	0.00	105.00	4	4,815	0.08%
2021/09/13	1	109.00	0	0.00	108.50	1	6,260	0.02%
2021/09/10	0	0.00	1	109.50	110.00	-1	6,501	-0.02%
2021/09/09	0	0.00	1	106.01	106.50	-1	6,650	-0.02%
2021/09/07	3	109.67	1	112.00	110.00	2	7,208	0.03%
2021/09/06	3	110.50	0	0.00	108.50	3	7,176	0.04%
2021/09/03	5	113.40	4	113.25	112.50	1	7,164	0.01%
2021/09/02	4	112.13	3	112.83	112.50	1	7,164	0.01%
2021/09/01	5	110.00	1	107.50	111.50	4	7,129	0.06%
2021/08/31	0	0.00	1	105.00	103.50	-1	7,206	-0.01%
2021/08/27	1	107.50	0	0.00	105.50	1	7,380	0.01%
2021/08/24	0	0.00	1.1	107.91	108.00	-1.1	7,838	-0.01%
2021/08/20	1	102.00	0	0.00	102.00	1	7,914	0.01%
2021/08/19	1	103.50	0	0.00	102.00	1	7,968	0.01%
2021/08/13	1	111.50	0.5	111.50	111.00	0.5	8,097	0.01%
2021/08/12	2	116.75	0	0.00	117.00	2	8,092	0.02%
2021/08/11	1	117.00	0	0.00	118.00	1	8,208	0.01%
2021/08/09	3	120.33	0	0.00	120.00	3	8,233	0.04%
2021/08/04	6	133.08	1	124.50	125.50	5	8,356	0.06%
2021/08/03	1	129.50	3	130.50	131.00	-2	8,215	-0.02%
2021/08/02	2	128.25	10	128.45	128.50	-8	8,175	-0.10%
2021/07/30	0	0.00	1	125.87	125.00	-1	8,088	-0.01%
2021/07/29	0	0.00	3	119.50	122.00	-3	8,037	-0.04%
2021/07/28	4	118.00	0	0.00	118.00	4	8,142	0.05%
2021/07/27	0	0.00	0	125.75	122.00	0	8,186	0.00%
2021/07/26	3	125.00	0	125.00	124.50	3	8,215	0.04%
2021/07/23	2	125.50	4	126.00	123.50	-2	8,175	-0.02%
2021/07/22	2	122.50	1	123.00	122.50	1	8,046	0.01%
2021/07/20	1	121.00	0	0.00	120.50	1	8,046	0.01%
2021/07/16	2	125.00	0	0.00	126.00	2	8,058	0.02%
2021/07/15	2	128.50	1	130.00	125.50	1	8,200	0.01%
2021/07/14	0	0.00	1	126.50	127.00	-1	8,309	-0.01%
2021/07/13	0	0.00	4	125.63	123.50	-4	8,366	-0.05%
2021/07/12	3	121.50	5	122.00	122.50	-2	8,309	-0.02%
2021/07/09	4	123.25	1	123.50	122.50	3	8,241	0.04%
2021/07/08	0	0.00	11	126.36	127.00	-11	8,295	-0.13%
2021/07/05	1	125.00	1	122.00	124.00	0	8,290	0.00%
2021/07/01	0	0.00	1	118.50	118.50	-1	8,579	-0.01%
2021/06/29	8	121.06	5	120.80	121.50	3	8,529	0.04%
2021/06/28	10.1	122.90	0.5	122.50	121.00	9.6	8,420	0.11%
2021/06/25	3	128.17	1.1	129.05	127.50	2	8,186	0.02%
2021/06/24	0	0.00	4.1	135.84	132.50	-4.1	8,043	-0.05%
2021/06/23	1	130.00	0.3	131.50	130.50	0.7	7,640	0.01%
2021/06/22	1.1	129.86	2	129.50	128.50	-0.9	7,450	-0.01%
2021/06/21	6	128.00	3	128.33	127.50	3	7,311	0.04%
2021/06/18	3	127.17	2	128.50	127.50	1	7,157	0.01%
2021/06/17	2	124.25	6	129.42	128.50	-4	7,071	-0.06%
2021/06/10	0	0.00	1	123.00	122.00	-1	6,833	-0.01%
2021/06/09	4	121.75	0	0.00	122.00	4	6,843	0.06%
2021/06/08	8	125.25	3	123.67	123.50	5	6,828	0.07%
2021/06/07	0	0.00	3	123.00	125.00	-3	6,699	-0.04%
2021/06/04	2	119.00	0	0.00	120.00	2	6,581	0.03%
2021/06/03	6	121.42	1	121.50	122.00	5	6,698	0.07%
2021/06/02	1	117.50	2	121.75	121.00	-1	6,697	-0.01%
2021/06/01	2	123.75	6	124.50	121.50	-4	6,701	-0.06%
2021/05/31	0	0.00	2	119.25	119.00	-2	6,484	-0.03%
2021/05/28	1.6	117.50	0	0.00	117.50	1.6	6,506	0.02%
2021/05/27	1	118.00	4	117.50	116.00	-3	6,455	-0.05%
2021/05/26	6	116.08	11	117.27	117.00	-5	6,384	-0.08%
2021/05/25	1	112.50	1	113.00	112.50	0	6,244	0.00%
2021/05/24	0	0.00	1	110.50	111.50	-1	6,239	-0.02%
2021/05/20	0.2	104.00	0	0.00	103.00	0.2	6,236	0.00%
2021/05/18	0	0.00	3	101.33	102.00	-3	6,172	-0.05%
2021/05/17	1.2	93.93	0	0.00	93.50	1.2	6,196	0.02%
2021/05/14	0	101.00	1	99.00	98.70	-1	6,211	-0.02%
2021/05/13	0	0.00	2	96.90	97.70	-2	6,207	-0.03%
2021/05/12	6	97.25	0	0.00	97.30	6	6,162	0.10%
2021/05/07	0	0.00	3	117.50	118.00	-3	6,122	-0.05%
2021/05/04	2	105.25	1	112.00	107.00	1	5,847	0.02%
2021/05/03	2	112.50	0	0.00	110.50	2	5,799	0.03%
2021/04/29	3	116.99	21	115.00	116.00	-18	5,796	-0.31%
2021/04/28	3	113.83	6	114.08	115.00	-3	5,791	-0.05%
2021/04/27	4	114.38	0	0.00	114.50	4	5,820	0.07%
2021/04/23	0	0.00	2	116.75	118.00	-2	5,735	-0.03%
2021/04/22	0	0.00	2	118.00	116.50	-2	5,729	-0.03%
2021/04/21	8	117.94	0.1	119.00	117.00	8	5,690	0.14%
2021/04/20	4	126.00	5.1	127.56	122.50	-1.1	5,526	-0.02%
2021/04/19	0	0.00	6	122.92	123.50	-6	5,329	-0.11%
2021/04/15	3	116.33	0	0.00	117.50	3	5,313	0.06%
2021/04/14	6	116.50	6	115.92	117.00	0	5,388	0.00%
2021/04/13	5	115.60	1	113.00	113.00	4	5,436	0.07%
2021/04/12	3	118.17	0	0.00	118.00	3	5,490	0.05%
2021/04/09	0	0.00	3	123.00	121.50	-3	5,700	-0.05%
2021/04/08	3	124.50	2	126.00	124.00	1	5,746	0.02%
2021/04/07	5	123.40	18.1	123.48	125.50	-13.1	5,607	-0.23%
2021/04/06	1	118.00	3.1	118.13	118.50	-2.1	5,365	-0.04%
2021/04/01	1	115.00	0	0.00	115.00	1	5,345	0.02%
2021/03/30	2	117.25	0	0.00	118.00	2	5,295	0.04%
2021/03/29	1	116.50	3	117.00	117.00	-2	5,342	-0.04%
2021/03/23	12	115.71	11	115.82	116.00	1	5,345	0.02%
2021/03/22	6	118.92	0.4	119.00	118.50	5.6	5,314	0.11%
2021/03/19	2	118.50	3	120.33	120.50	-1	5,278	-0.02%
2021/03/18	4	117.50	4	118.00	120.00	0	5,177	0.00%
2021/03/17	5	116.90	12	117.67	118.50	-7	5,196	-0.13%
2021/03/16	4	114.13	2	115.00	115.50	2	5,119	0.04%
2021/03/15	0.2	114.00	6	113.50	113.00	-5.8	5,095	-0.11%
2021/03/12	2	108.75	1	110.00	110.00	1	5,064	0.02%
2021/03/11	0	0.00	1	109.50	110.00	-1	5,170	-0.02%
2021/03/10	1	107.50	3	107.50	107.50	-2	5,255	-0.04%
2021/03/09	3	104.33	0.4	105.09	103.50	2.6	5,374	0.05%
2021/03/08	4	109.63	0	0.00	109.00	4	5,444	0.07%
2021/03/05	3	113.00	0	0.00	113.50	3	5,425	0.06%
2021/03/04	1	113.50	0	0.00	112.50	1	5,420	0.02%
2021/03/03	6.1	114.41	1.4	114.98	115.00	4.7	5,424	0.09%
2021/03/02	0	0.00	10	116.50	115.50	-10	5,381	-0.19%
2021/02/26	11	114.68	3	113.50	116.50	8	5,440	0.15%
2021/02/25	3	115.83	0	0.00	115.50	3	5,503	0.05%
2021/02/24	6.1	117.09	1	119.00	117.00	5.1	5,618	0.09%
2021/02/23	3	118.17	0	0.00	119.00	3	5,604	0.05%
2021/02/22	11	120.64	7	121.93	120.50	4	5,616	0.07%
2021/02/19	4	120.38	4	121.13	122.00	0	5,704	0.00%
2021/02/18	2	116.27	0	0.00	119.50	2	5,716	0.04%
2021/02/17	18	118.53	10	119.50	118.50	8	5,699	0.14%
2021/02/05	4	120.25	0	0.00	121.00	4	5,671	0.07%
2021/02/02	5	129.50	2	128.75	125.50	3	5,873	0.05%
2021/02/01	0	0.00	3	126.17	127.50	-3	5,802	-0.05%
2021/01/29	10	127.50	25	124.50	124.50	-15	5,839	-0.26%
2021/01/28	0	0.00	1	125.00	125.50	-1	6,007	-0.02%
2021/01/26	2	125.50	0	0.00	124.00	2	6,329	0.03%
2021/01/25	16	128.13	0	0.00	127.50	16	6,517	0.25%
2021/01/22	5	127.00	0	0.00	127.00	5	6,545	0.08%
2021/01/20	2	123.50	1	125.00	122.50	1	6,663	0.02%
2021/01/19	0	0.00	2.1	123.88	122.00	-2.1	6,615	-0.03%
2021/01/15	1	124.00	1	124.00	122.00	0	6,674	0.00%
2021/01/14	1	125.50	1	125.00	125.50	0	6,650	0.00%
2021/01/13	1	124.00	0	0.00	124.00	1	6,665	0.02%
2021/01/12	1	122.00	0	0.00	121.50	1	6,712	0.01%
2021/01/08	5	123.80	0	0.00	123.50	5	6,696	0.07%
2021/01/07	7	128.71	8	129.38	128.50	-1	6,583	-0.02%
2021/01/06	5	135.60	0	0.00	131.00	5	6,497	0.08%
2021/01/05	14	134.43	10	135.00	134.50	4	6,302	0.06%
2021/01/04	8	132.50	11	132.59	138.00	-3	6,198	-0.05%
2020/12/31	0	0.00	3	129.67	129.00	-3	5,903	-0.05%
2020/12/29	0.1	125.50	0	0.00	125.00	0.1	5,794	0.00%
2020/12/28	0	0.00	2	126.00	126.50	-2	5,784	-0.03%
2020/12/25	1	125.00	0	0.00	123.00	1	5,836	0.02%
2020/12/22	0	0.00	0.4	124.50	122.00	-0.4	5,968	-0.01%
2020/12/16	1	125.50	2	125.00	125.50	-1	6,325	-0.02%
2020/12/15	2	121.00	10	122.50	120.00	-8	6,328	-0.13%
2020/12/11	10	120.00	10	120.05	121.50	0	6,331	0.00%
2020/12/09	10	128.50	20	128.00	128.00	-10	6,300	-0.16%
2020/12/08	25	127.90	20	127.25	127.50	5	6,282	0.08%
2020/12/07	24	127.52	19	128.42	126.50	5	6,300	0.08%
2020/12/04	23	130.78	23	130.41	131.50	0	6,201	0.00%
2020/12/03	24	129.02	25	129.44	128.50	-1	6,161	-0.02%
2020/12/02	18	127.86	8	124.94	129.50	10	6,071	0.16%
2020/12/01	0.3	123.50	0	0.00	124.00	0.3	5,958	0.00%
2020/11/30	4	123.25	5	123.10	122.00	-1	5,956	-0.02%
2020/11/27	2	121.00	0	0.00	121.50	2	5,926	0.03%
2020/11/25	1	117.00	0	0.00	115.00	1	5,985	0.02%
2020/11/24	11	120.27	13	121.12	118.50	-2	5,963	-0.03%
2020/11/23	3	119.67	17	121.44	121.00	-14	5,936	-0.24%
2020/11/20	6	117.67	1	117.00	118.00	5	5,872	0.09%
2020/11/18	15	119.50	18	118.72	116.50	-3	5,959	-0.05%
2020/11/17	10	116.00	0	0.00	115.50	10	5,992	0.17%
2020/11/16	20	116.30	31	116.35	116.50	-11	6,150	-0.18%
2020/11/13	1	114.50	2	114.50	115.00	-1	6,150	-0.02%
2020/11/12	0.3	113.00	0	0.00	113.00	0.3	6,165	0.00%
2020/11/11	11	113.32	6	113.75	113.50	5	6,200	0.08%
2020/11/10	5	109.00	17	111.62	111.50	-12	6,229	-0.19%
2020/11/09	8	109.94	8	109.88	108.50	0	6,155	0.00%
2020/11/06	5	109.40	6	109.50	109.00	-1	6,121	-0.02%
2020/11/05	11	109.59	2	109.00	109.50	9	6,125	0.15%
2020/11/04	0	0.00	18	106.03	107.00	-18	6,024	-0.30%
2020/11/03	49	103.06	39	103.67	102.50	10	6,051	0.17%
2020/11/02	14	99.37	16	100.69	103.00	-2	6,219	-0.03%
2020/10/30	12	95.96	10	95.00	94.00	2	6,125	0.03%
2020/10/29	15	97.47	10	97.50	98.20	5	6,200	0.08%
2020/10/28	14	105.00	13	105.46	102.00	1	6,242	0.02%
2020/10/26	10	103.50	10	104.00	102.50	0	6,551	0.00%
2020/10/21	0	0.00	6	105.08	104.00	-6	7,232	-0.08%
2020/10/20	2	103.50	0	0.00	104.00	2	7,524	0.03%
2020/10/19	1	104.00	2	104.25	105.00	-1	7,543	-0.01%
2020/10/16	1	101.50	0	0.00	100.00	1	7,669	0.01%
2020/10/13	1	102.00	0	0.00	102.00	1	8,209	0.01%
2020/10/12	5	105.50	1	106.00	102.50	4	8,285	0.05%
2020/10/07	3	104.50	4	104.00	103.50	-1	8,523	-0.01%
2020/10/06	3	104.83	2	104.50	105.00	1	8,631	0.01%
2020/09/29	15	102.73	14	104.57	100.00	1	9,062	0.01%
2020/09/28	1	102.00	1	102.50	104.00	0	9,246	0.00%
2020/09/25	2	104.50	1	102.00	101.00	1	9,398	0.01%
2020/09/23	5	111.20	4	111.00	110.50	1	9,338	0.01%
2020/09/22	2	114.50	0	0.00	113.50	2	9,371	0.02%
2020/09/21	1	119.50	10	119.50	119.00	-9	9,553	-0.09%
2020/09/18	0	0.00	10	124.00	124.00	-10	9,579	-0.10%
2020/09/16	5	121.00	0	0.00	120.00	5	9,909	0.05%
2020/09/15	0	0.00	10	126.30	122.00	-10	10,093	-0.10%
2020/09/14	10	124.00	1	123.00	123.50	9	10,728	0.08%
2020/09/11	2	119.50	0	0.00	119.50	2	11,096	0.02%
2020/09/10	7	120.64	7	120.64	119.00	0	11,142	0.00%
2020/09/07	10	119.65	6	119.75	119.50	4	11,292	0.04%
2020/09/04	6	122.50	8	122.56	123.50	-2	11,363	-0.02%
2020/09/02	0	0.00	2	121.25	119.50	-2	11,524	-0.02%
2020/09/01	2	114.00	2	116.00	119.50	0	11,532	0.00%
2020/08/31	2	119.50	2	120.50	119.00	0	11,530	0.00%
2020/08/28	0	0.00	4	118.50	119.50	-4	11,875	-0.03%
2020/08/27	1	119.50	0	0.00	120.00	1	11,921	0.01%
2020/08/26	17	122.38	11	123.23	121.00	6	12,008	0.05%
2020/08/25	5	124.00	0	0.00	124.50	5	12,059	0.04%
2020/08/24	5	121.50	1	122.00	122.50	4	12,159	0.03%
2020/08/21	49	119.03	54	119.21	119.00	-5	12,257	-0.04%
2020/08/19	2	131.00	0	0.00	132.00	2	12,401	0.02%
2020/08/18	2	137.00	2	135.50	135.00	0	12,520	0.00%
2020/08/17	17	137.79	5	136.40	136.50	12	12,700	0.09%
2020/08/14	2	135.50	3	132.83	135.50	-1	12,986	-0.01%
2020/08/13	3	134.50	3	134.00	130.50	0	13,286	0.00%
2020/08/12	12	130.13	12	130.50	131.50	0	13,554	0.00%
2020/08/10	2	131.25	0	0.00	132.50	2	14,005	0.01%
2020/08/06	12	141.17	11	140.23	141.00	1	14,069	0.01%
2020/08/05	1	131.00	4	132.25	132.00	-3	13,832	-0.02%
2020/08/04	5	130.20	29	133.02	135.50	-24	13,875	-0.17%
2020/08/03	29	130.16	18	131.00	129.00	11	14,105	0.08%
2020/07/31	0	0.00	12	130.75	134.50	-12	14,435	-0.08%
2020/07/30	5	125.50	0	0.00	124.50	5	14,296	0.03%
2020/07/29	12	125.13	2	128.50	124.00	10	14,243	0.07%
2020/07/28	5	126.50	5	127.50	127.50	0	14,123	0.00%
2020/07/27	17	131.97	7	128.93	126.50	10	13,939	0.07%
2020/07/24	10	140.15	6	140.75	134.50	4	13,648	0.03%
2020/07/23	5	148.70	2	147.00	148.50	3	13,462	0.02%
2020/07/22	38	147.38	40	146.73	146.50	-2	13,540	-0.01%
2020/07/21	48	146.41	50	147.60	145.00	-2	13,434	-0.01%
2020/07/20	39	144.03	27	144.13	147.00	12	13,443	0.09%
2020/07/17	0	0.00	11	141.13	140.50	-11	13,369	-0.08%
2020/07/16	6	136.75	0	0.00	135.50	6	13,413	0.04%
2020/07/15	2	145.00	0	0.00	138.50	2	13,521	0.01%
2020/07/14	6	144.25	18	147.81	143.00	-12	13,658	-0.09%
2020/07/13	12	143.21	12	145.71	142.50	0	13,714	0.00%
2020/07/09	9	143.44	15	144.40	144.00	-6	14,044	-0.04%
2020/07/08	11	139.50	17	140.00	138.50	-6	14,086	-0.04%
2020/07/07	64	138.21	46	138.59	135.50	18	14,123	0.13%
2020/07/06	36	134.26	35	132.19	141.50	1	14,040	0.01%
2020/07/02	0	0.00	35	129.50	129.00	-35	14,219	-0.25%
2020/07/01	98	130.92	55	131.15	129.50	43	14,228	0.30%
2020/06/30	6	131.67	13	130.19	130.00	-7	14,122	-0.05%
2020/06/29	0	0.00	1	127.00	125.00	-1	13,947	-0.01%
2020/06/24	14	130.82	16	132.28	130.00	-2	13,953	-0.01%
2020/06/23	3	126.70	5	129.00	131.50	-2	14,096	-0.01%
2020/06/22	3	125.83	6	127.83	126.00	-3	14,008	-0.02%
2020/06/19	74	128.94	70	129.06	124.50	4	13,904	0.03%
2020/06/18	11	125.41	5	125.30	125.50	6	13,283	0.05%
2020/06/17	2	114.50	2	116.00	114.50	0	12,929	0.00%
2020/06/15	10	117.10	9	115.00	113.50	1	12,999	0.01%
2020/06/12	2	114.00	0	0.00	117.00	2	12,974	0.02%
2020/06/11	1	120.00	1	119.50	116.50	0	12,975	0.00%
2020/06/10	8	119.19	4	119.50	117.50	4	12,897	0.03%
2020/06/09	0	0.00	2	121.00	119.00	-2	12,922	-0.02%
2020/06/08	7	120.29	15	119.90	119.00	-8	12,756	-0.06%
2020/06/05	13	120.23	2	121.25	120.00	11	12,754	0.09%
2020/06/04	10	121.00	11	123.00	120.00	-1	12,691	-0.01%
2020/06/03	1	114.50	4	114.75	114.00	-3	12,381	-0.02%
2020/06/01	1	116.00	2	114.50	113.00	-1	12,409	-0.01%
2020/05/28	4	115.63	0	0.00	114.00	4	12,423	0.03%
2020/05/27	31	121.21	37	122.82	116.50	-6	12,381	-0.05%
2020/05/26	7	123.43	3	124.00	123.50	4	12,251	0.03%
2020/05/25	16	119.13	13	119.96	119.00	3	12,106	0.02%
2020/05/22	1	122.00	0	0.00	116.50	1	11,952	0.01%
2020/05/21	4	122.38	9	122.00	124.00	-5	11,722	-0.04%
2020/05/20	13	110.23	13	111.23	117.00	0	11,378	0.00%
2020/05/19	2	107.00	1	110.00	110.00	1	11,042	0.01%
2020/05/18	6	103.00	6	104.58	103.00	0	10,809	0.00%
2020/05/15	8	102.25	12	101.43	105.00	-4	10,827	-0.04%
2020/05/14	2	99.25	22	96.77	96.50	-20	10,511	-0.19%
2020/05/13	34	99.57	15	99.23	98.40	19	10,449	0.18%
2020/05/12	1	103.50	0	0.00	104.00	1	10,347	0.01%
2020/05/11	2	103.75	2	102.50	101.00	0	10,300	0.00%
2020/05/08	45	101.58	45	101.88	100.50	0	10,162	0.00%
2020/05/07	7	95.91	13	97.68	101.50	-6	9,789	-0.06%
2020/05/06	3	92.60	5	91.76	92.70	-2	9,386	-0.02%
2020/05/05	5	89.54	1	89.20	88.60	4	9,305	0.04%
2020/04/30	13	90.15	14	90.48	90.50	-1	9,313	-0.01%
2020/04/28	8	90.35	25	90.28	90.00	-17	9,320	-0.18%
2020/04/27	2	89.95	5	90.40	92.00	-3	9,225	-0.03%
2020/04/24	0	0.00	3	88.50	88.00	-3	9,086	-0.03%
2020/04/23	19	89.39	20	88.08	87.70	-1	9,035	-0.01%
2020/04/22	5	88.40	4	87.60	88.70	1	8,902	0.01%
2020/04/21	13	90.63	49	90.63	89.20	-36	8,804	-0.41%
2020/04/20	10	90.13	13	90.72	90.20	-3	8,661	-0.03%
2020/04/17	41	89.95	17	89.24	87.30	24	8,547	0.28%
2020/04/16	7	86.57	13	86.94	86.50	-6	8,339	-0.07%
2020/04/15	17	87.19	5	87.26	84.50	12	8,184	0.15%
2020/04/14	4	81.53	27	83.92	86.00	-23	7,972	-0.29%
2020/04/13	4	78.65	17	79.31	78.20	-13	7,791	-0.17%
2020/04/10	5	77.18	3	77.37	76.00	2	7,578	0.03%
2020/04/09	11	77.29	13	78.08	76.00	-2	7,619	-0.03%
2020/04/08	67	78.09	59	78.80	77.70	8	7,540	0.11%
2020/04/07	20	77.25	12	77.88	78.70	8	7,374	0.11%
2020/04/06	3	72.17	2	72.75	73.90	1	7,322	0.01%
2020/04/01	1	69.70	8	70.68	71.00	-7	7,290	-0.10%
2020/03/31	3	71.13	7	71.53	69.10	-4	7,274	-0.05%
2020/03/30	15	69.17	10	68.33	69.50	5	7,220	0.07%
2020/03/27	33	72.99	26	73.01	69.20	7	7,209	0.10%
2020/03/26	11	70.09	5	69.16	71.00	6	7,219	0.08%
2020/03/25	22	68.29	13	68.25	69.50	9	7,200	0.12%
2020/03/24	10	62.60	3	61.10	63.20	7	7,195	0.10%
2020/03/23	1	56.20	2	55.30	57.50	-1	7,182	-0.01%
2020/03/20	4	58.70	24	58.92	57.30	-20	7,242	-0.28%
2020/03/19	6	58.88	6	59.40	55.30	0	7,162	0.00%
2020/03/18	2	64.60	8	63.40	61.40	-6	7,198	-0.08%
2020/03/17	0	0.00	55	68.43	64.80	-55	7,168	-0.77%
2020/03/16	5	75.44	5	77.00	69.80	0	7,172	0.00%
2020/03/13	5	73.00	10	73.00	75.80	-5	7,254	-0.07%
2020/03/12	3	81.77	0	0.00	81.10	3	7,460	0.04%
2020/03/11	4	91.55	3	89.47	90.00	1	7,486	0.01%
2020/03/10	0	0.00	1	87.50	89.00	-1	7,626	-0.01%
2020/03/09	5	90.42	3	88.37	87.30	2	7,609	0.03%
2020/03/06	3	93.60	3	93.20	92.30	0	7,687	0.00%
2020/03/05	8	92.81	9	94.99	92.10	-1	7,712	-0.01%
2020/03/04	2	93.10	9	93.03	93.10	-7	7,659	-0.09%
2020/03/03	8	96.03	86	96.66	97.00	-78	7,837	-1.00%
2020/03/02	4	90.08	13	89.08	88.80	-9	7,769	-0.12%
2020/02/27	8	93.79	6	93.70	93.30	2	7,822	0.03%
2020/02/26	88	97.68	8	97.88	96.50	80	8,113	0.99%
2020/02/25	14	104.39	9	104.67	104.00	5	8,522	0.06%
2020/02/24	2	104.00	0	0.00	104.00	2	8,910	0.02%
2020/02/20	1	111.00	2	109.00	108.00	-1	9,142	-0.01%
2020/02/19	2	109.50	2	110.25	110.50	0	9,216	0.00%
2020/02/18	28	109.68	89	109.40	109.00	-61	9,281	-0.66%
2020/02/17	0	0.00	20	102.50	103.00	-20	9,100	-0.22%
2020/02/14	5	103.00	5	101.50	101.50	0	9,128	0.00%
2020/02/13	1	102.00	2	100.75	102.00	-1	9,198	-0.01%
2020/02/12	20	99.43	3	99.37	100.00	17	9,111	0.19%
2020/02/11	2	96.65	2	97.60	97.60	0	9,096	0.00%
2020/02/07	1	98.80	0	0.00	96.00	1	9,349	0.01%
2020/02/06	124	97.46	7	97.91	97.10	117	9,485	1.23%	大買/鉅額交易
2020/02/05	3	98.47	1	98.60	99.00	2	9,511	0.02%
2020/02/04	1	100.00	30	99.67	100.00	-29	9,683	-0.30%
2020/02/03	20	92.00	0	0.00	97.20	20	9,800	0.20%
2020/01/31	12	100.50	9	99.93	99.80	3	10,004	0.03%
2020/01/30	1	105.00	0	0.00	103.50	1	10,358	0.01%
2020/01/20	4	115.50	3	116.50	114.50	1	10,612	0.01%
2020/01/17	5	115.00	0	0.00	113.00	5	11,359	0.04%
2020/01/16	6	114.08	6	114.33	113.50	0	12,015	0.00%
2020/01/15	5	117.00	0	0.00	116.00	5	12,587	0.04%
2020/01/14	10	118.30	22.3	119.21	118.00	-12.3	12,688	-0.10%
2020/01/13	3	115.33	22	116.39	116.50	-19	12,599	-0.15%
2020/01/10	2.3	112.00	2	111.50	112.00	0.3	12,586	0.00%
2020/01/09	0	0.00	1	112.00	112.50	-1	12,537	-0.01%
2020/01/08	5	110.00	2	111.00	109.00	3	12,484	0.02%
2020/01/07	57	114.32	6	116.42	113.50	51	12,440	0.41%
2020/01/06	18	122.64	39	123.26	121.00	-21	12,421	-0.17%
2020/01/03	21	123.24	56	123.32	121.00	-35	12,397	-0.28%
2020/01/02	1	116.00	3	117.50	118.00	-2	12,227	-0.02%
2019/12/31	4	117.00	8	115.38	117.00	-4	12,227	-0.03%
2019/12/30	2	115.50	35	115.33	115.50	-33	12,238	-0.27%
2019/12/27	2	112.50	20.3	111.49	111.50	-18.3	12,064	-0.15%
2019/12/26	25	108.58	4	108.75	108.50	21	12,027	0.17%
2019/12/25	48	107.73	6	109.00	108.00	42	12,041	0.35%
2019/12/23	9.3	105.93	9	106.22	107.50	0.3	12,070	0.00%
2019/12/20	1	119.00	0	0.00	113.00	1	11,808	0.01%
2019/12/19	0	0.00	45	116.80	117.50	-45	11,763	-0.38%
2019/12/18	10	113.50	2	115.50	112.50	8	11,718	0.07%
2019/12/17	3	116.50	33	116.82	117.50	-30	11,857	-0.25%
2019/12/16	14	112.68	16.3	111.22	113.50	-2.3	11,872	-0.02%
2019/12/13	2	110.50	0.1	111.00	111.00	2	12,080	0.02%
2019/12/12	0	0.00	0.4	108.00	108.50	-0.4	12,109	0.00%
2019/12/11	5	110.60	6	111.25	111.00	-1	12,067	-0.01%
2019/12/10	5	107.80	7	109.36	112.50	-2	11,987	-0.02%
2019/12/09	35	111.04	14	111.61	108.00	21	11,842	0.18%
2019/12/06	24	112.40	25	112.68	116.00	-1	11,650	-0.01%
2019/12/05	48	113.69	47	113.70	113.00	1	11,643	0.01%
2019/12/04	12	110.96	14	111.57	112.00	-2	11,571	-0.02%
2019/12/03	29	110.84	7	111.14	110.50	22	11,796	0.19%
2019/12/02	67	108.85	9	108.11	109.00	58	11,729	0.49%
2019/11/29	31	111.32	14	112.36	111.00	17	11,693	0.15%
2019/11/28	12.3	115.02	10	116.20	112.00	2.3	11,640	0.02%
2019/11/27	42	112.82	10	114.85	113.00	32	11,496	0.28%
2019/11/26	29	111.28	58	113.78	114.50	-29	11,571	-0.25%
2019/11/25	75	112.34	72	112.17	112.50	3	11,565	0.03%
2019/11/22	49	105.76	37	105.95	110.00	12	11,392	0.11%
2019/11/21	41	98.16	23	94.92	103.50	18	11,252	0.16%
2019/11/20	9	97.00	7	97.59	94.30	2	11,440	0.02%
2019/11/19	94	96.55	95	96.87	97.70	-1	11,547	-0.01%
2019/11/18	18	96.23	19	95.57	97.20	-1	11,499	-0.01%
2019/11/15	16	95.91	14	96.46	93.40	2	11,470	0.02%
2019/11/14	11	93.91	12	94.69	96.00	-1	11,598	-0.01%
2019/11/12	3	94.77	1	96.30	93.00	2	11,834	0.02%
2019/11/11	18	92.87	21	93.20	93.10	-3	12,086	-0.02%
2019/11/08	13	95.78	13	95.86	94.80	0	12,185	0.00%
2019/11/07	5	95.96	7	94.31	94.00	-2	12,217	-0.02%
2019/11/06	3	98.17	7	97.17	98.50	-4	12,136	-0.03%
2019/11/05	7	101.09	2	100.65	97.50	5	12,079	0.04%
2019/11/04	1	100.50	1	100.50	101.50	0	11,944	0.00%
2019/11/01	14	100.79	11	101.29	99.10	3	11,866	0.03%
2019/10/31	46	98.95	42	99.60	99.50	4	11,760	0.03%
2019/10/30	56	99.43	65	99.24	100.50	-9	11,680	-0.08%
2019/10/29	95	97.59	93.4	98.12	97.00	1.6	11,515	0.01%
2019/10/28	51	95.97	52	97.20	96.10	-1	11,397	-0.01%
2019/10/25	41	93.51	29	93.67	96.80	12	11,426	0.11%
2019/10/24	22	86.13	24.1	85.53	89.10	-2.1	10,783	-0.02%
2019/10/23	15	81.41	23	81.64	81.00	-8	10,243	-0.08%
2019/10/22	1	76.20	2	76.25	76.80	-1	9,768	-0.01%
2019/10/21	0	0.00	8	74.66	74.70	-8	10,005	-0.08%
2019/10/18	0	0.00	13	74.91	73.80	-13	10,075	-0.13%
2019/10/17	4	73.60	4	73.30	73.60	0	10,138	0.00%
2019/10/16	3	73.20	3	74.20	73.50	0	10,220	0.00%
2019/10/15	14	73.42	13	74.23	73.50	1	10,406	0.01%
2019/10/14	6	74.33	6	74.03	74.00	0	10,542	0.00%
2019/10/09	16	72.71	10	73.05	72.10	6	10,655	0.06%
2019/10/08	16	72.53	10	73.90	72.00	6	10,693	0.06%
2019/10/07	18	73.49	8	73.85	73.80	10	10,919	0.09%
2019/10/04	0	0.00	1	73.50	73.30	-1	11,180	-0.01%
2019/10/02	4	75.20	5	74.70	75.20	-1	11,752	-0.01%
2019/10/01	15	74.52	15	74.89	75.30	0	11,784	0.00%
2019/09/27	11	73.50	34	73.74	73.50	-23	11,768	-0.20%
2019/09/26	3	76.67	0	0.00	75.80	3	11,685	0.03%
2019/09/25	1	76.30	0	0.00	77.10	1	11,670	0.01%
2019/09/24	4	78.03	0	0.00	77.30	4	11,763	0.03%
2019/09/23	0	0.00	1	79.00	79.30	-1	11,736	-0.01%
2019/09/20	36	79.13	30	79.90	78.20	6	11,931	0.05%
2019/09/19	25	78.93	25	78.99	78.90	0	11,853	0.00%
2019/09/18	59	78.08	55	78.27	78.00	4	11,741	0.03%
2019/09/17	0	0.00	6	76.72	76.40	-6	11,504	-0.05%
2019/09/16	2	74.80	0	0.00	74.60	2	11,458	0.02%
2019/09/12	1	74.70	0	0.00	75.00	1	11,634	0.01%
2019/09/10	5	75.10	3	75.27	74.30	2	11,880	0.02%
2019/09/09	11	75.16	14	74.96	75.30	-3	11,967	-0.03%
2019/09/06	73	75.01	66	75.34	74.70	7	11,904	0.06%
2019/09/05	10	77.21	5	76.12	77.00	5	11,765	0.04%
2019/09/04	22	75.06	20	74.95	75.30	2	11,511	0.02%
2019/09/03	1	75.10	2	75.00	74.60	-1	11,496	-0.01%
2019/09/02	11	75.09	10	74.80	75.30	1	11,516	0.01%
2019/08/30	10	75.80	11	75.91	74.40	-1	11,497	-0.01%
2019/08/29	42	76.05	42	76.22	75.60	0	11,357	0.00%
2019/08/28	7	77.80	6	79.22	77.50	1	11,208	0.01%
2019/08/27	4	82.30	13	80.86	80.60	-9	11,077	-0.08%
2019/08/26	6	82.32	1	82.90	80.60	5	10,906	0.05%
2019/08/23	83	82.40	74	82.57	86.50	9	10,601	0.08%
2019/08/22	8	79.40	7	80.03	78.70	1	10,158	0.01%
2019/08/21	2	76.65	1	77.20	76.40	1	9,990	0.01%
2019/08/20	30	77.47	34	77.19	76.00	-4	10,071	-0.04%
2019/08/19	80	75.56	84	74.90	76.40	-4	10,024	-0.04%
2019/08/16	1	74.50	0	0.00	73.50	1	9,770	0.01%
2019/08/15	29	75.30	24	75.45	74.00	5	9,800	0.05%
2019/08/14	19	75.55	23	75.91	78.50	-4	9,599	-0.04%
2019/08/13	24	72.75	24	73.32	71.40	0	9,326	0.00%
2019/08/12	13	75.01	16	75.20	75.30	-3	9,348	-0.03%
2019/08/08	12	72.85	12	72.92	73.00	0	9,393	0.00%
2019/08/07	22	73.91	22	74.65	72.30	0	9,437	0.00%
2019/08/06	3	74.00	3	73.60	74.70	0	9,503	0.00%
2019/08/05	22	74.45	22	74.67	73.60	0	9,496	0.00%
2019/08/02	10	75.08	10	75.10	74.20	0	9,522	0.00%
2019/07/31	9	75.87	10	76.04	77.10	-1	9,491	-0.01%
2019/07/30	84	79.28	85	79.73	77.00	-1	9,502	-0.01%
2019/07/29	123	77.36	122	77.61	79.70	1	9,275	0.01%	大買/大賣/
2019/07/26	10	74.82	10	73.94	74.70	0	9,056	0.00%
2019/07/25	1	73.50	1	73.90	73.50	0	9,211	0.00%
2019/07/24	8	72.30	11	71.29	72.30	-3	9,140	-0.03%
2019/07/23	18	76.12	44	74.97	71.40	-26	9,094	-0.29%
2019/07/19	9	72.50	4	71.00	72.50	5	8,902	0.06%
2019/07/18	41	71.22	32	71.05	70.40	9	8,974	0.10%
2019/07/17	24	72.00	18	70.83	70.90	6	9,181	0.07%
2019/07/16	36	72.32	36	71.69	73.00	0	9,229	0.00%
2019/07/15	16	71.73	16	72.04	72.00	0	9,369	0.00%
2019/07/12	28	70.18	18.8	71.23	69.70	9.2	9,476	0.10%
2019/07/11	20	71.62	25.2	70.92	72.30	-5.2	9,513	-0.05%
2019/07/10	4	67.70	0	0.00	70.00	4	9,485	0.04%
2019/07/09	20	65.33	30	66.70	67.30	-10	9,313	-0.11%
2019/07/08	36	64.27	43	64.42	64.60	-7	9,122	-0.08%
2019/07/05	0	0.00	2	60.10	60.30	-2	9,034	-0.02%
2019/07/03	0	0.00	30	59.56	58.80	-30	9,129	-0.33%
2019/07/01	78	59.44	68	59.28	59.70	10	9,365	0.11%
2019/06/28	10	58.29	11	58.45	58.30	-1	9,345	-0.01%
2019/06/27	80	58.27	360	58.28	58.00	-280	9,301	-3.01%	大賣/鉅額交易
2019/06/26	0	0.00	224	56.93	57.20	-224	9,081	-2.47%	大賣/鉅額交易
2019/06/24	7	55.20	7	55.37	56.30	0	8,955	0.00%
2019/06/21	29	56.22	30	56.65	55.70	-1	8,942	-0.01%
2019/06/20	6	56.80	7	53.97	56.80	-1	8,911	-0.01%
2019/06/19	19	52.44	9	52.10	53.80	10	8,762	0.11%
2019/06/18	0	0.00	10	49.30	49.30	-10	8,615	-0.12%
2019/06/17	2	50.10	0	0.00	49.65	2	8,725	0.02%
2019/06/14	11	51.79	11	52.99	51.60	0	8,769	0.00%
2019/06/13	0	0.00	1	53.10	53.10	-1	8,808	-0.01%
2019/06/12	1	53.10	0	0.00	53.40	1	8,970	0.01%
2019/06/11	1	53.50	0	0.00	53.60	1	9,015	0.01%
2019/06/10	0	0.00	4	53.25	53.90	-4	9,036	-0.04%
2019/06/06	6	52.30	6	52.50	52.30	0	9,038	0.00%
2019/06/05	10	51.80	10	52.34	51.80	0	9,100	0.00%
2019/06/03	1	52.20	0	0.00	52.90	1	9,219	0.01%
2019/05/31	5	53.80	6	53.63	52.80	-1	9,367	-0.01%
2019/05/30	7	52.83	9	51.84	53.40	-2	9,524	-0.02%
2019/05/29	9	51.82	7	53.19	51.60	2	9,880	0.02%
2019/05/28	2	54.75	4	54.65	54.70	-2	9,896	-0.02%
2019/05/27	2	55.70	0	0.00	54.50	2	10,205	0.02%
2019/05/23	1	57.50	1	56.30	57.30	0	10,341	0.00%
2019/05/22	14	58.41	16	58.49	57.30	-2	10,728	-0.02%
2019/05/21	6	56.78	4	56.75	59.00	2	10,746	0.02%
2019/05/20	58	56.18	69	56.80	56.10	-11	10,807	-0.10%
2019/05/17	40	58.97	28	58.25	57.80	12	10,813	0.11%
2019/05/16	10	59.23	9	59.09	58.20	1	10,805	0.01%
2019/05/15	12	57.90	11	59.45	59.00	1	10,961	0.01%
2019/05/14	14	55.99	13	56.52	57.60	1	11,067	0.01%
2019/05/13	5	55.90	1	55.30	55.30	4	11,229	0.04%
2019/05/10	4	58.18	2	59.00	57.20	2	11,531	0.02%
2019/05/09	3	59.27	1	58.10	58.10	2	11,897	0.02%
2019/05/08	1	60.10	4	60.45	60.50	-3	12,040	-0.02%
2019/05/07	2	60.40	4	60.50	60.30	-2	12,176	-0.02%
2019/05/06	2	59.75	3	58.70	58.40	-1	12,489	-0.01%
2019/05/03	0	0.00	3	61.13	61.70	-3	13,191	-0.02%
2019/05/02	1	61.20	0	0.00	61.00	1	13,595	0.01%
2019/04/30	0	0.00	3	58.13	58.30	-3	14,103	-0.02%
2019/04/29	3	57.60	1	57.50	57.60	2	14,579	0.01%
2019/04/26	36	57.32	30	57.67	57.30	6	14,566	0.04%
2019/04/25	3	58.87	7	59.63	59.10	-4	14,486	-0.03%
2019/04/24	4	58.98	201	60.12	58.20	-197	14,376	-1.37%	大賣/鉅額交易
2019/04/23	54	61.26	55	60.90	60.50	-1	14,191	-0.01%
2019/04/22	146	61.62	4	61.50	63.20	142	13,925	1.02%	大買/鉅額交易
2019/04/19	185	59.71	189	59.77	60.70	-4	13,710	-0.03%	大買/大賣/
2019/04/18	119	56.50	12	56.98	58.20	107	13,489	0.79%	大買/鉅額交易
2019/04/17	141	56.79	11	56.88	56.10	130	13,274	0.98%	大買/鉅額交易
2019/04/16	102	56.17	16	57.09	57.20	86	13,224	0.65%	大買/
2019/04/15	6	54.23	0	0.00	55.90	6	13,015	0.05%
2019/04/12	2	52.40	3	52.20	52.40	-1	12,947	-0.01%
2019/04/11	11	53.80	10	54.81	52.30	1	12,954	0.01%
2019/04/10	7	53.46	6	53.40	53.70	1	12,825	0.01%
2019/04/08	1	52.20	10	52.24	52.00	-9	12,803	-0.07%
2019/04/03	76	52.93	76	52.88	51.60	0	12,808	0.00%
2019/04/02	7	51.50	2	51.75	51.60	5	12,697	0.04%
2019/04/01	9	49.95	0	0.00	50.30	9	12,639	0.07%
2019/03/29	6	49.95	6	49.15	49.95	0	12,660	0.00%
2019/03/28	6	49.25	6	49.35	49.15	0	13,128	0.00%
2019/03/27	1	50.00	0	0.00	49.80	1	13,191	0.01%
2019/03/22	2	52.60	1	52.10	51.60	1	13,402	0.01%
2019/03/21	1	53.20	3.1	52.10	52.40	-2.1	13,469	-0.02%
2019/03/20	22	51.34	28	51.55	52.20	-6	13,595	-0.04%
2019/03/19	5	50.96	2	51.90	49.95	3	13,462	0.02%
2019/03/18	6	49.90	7	48.63	49.80	-1	13,260	-0.01%
2019/03/15	7	48.69	1	49.00	49.00	6	13,210	0.05%
2019/03/13	7	50.20	7	49.55	50.30	0	13,182	0.00%
2019/03/12	91	50.17	0	0.00	49.55	91	13,176	0.69%
2019/03/11	8	50.13	8	49.99	49.35	0	13,420	0.00%
2019/03/07	3	50.70	1	50.10	50.50	2	13,434	0.01%
2019/03/06	1	51.60	1	51.90	51.50	0	13,415	0.00%
2019/03/05	10	54.13	12	53.98	54.20	-2	13,257	-0.02%
2019/03/04	12	54.11	68	52.88	55.50	-56	13,312	-0.42%
2019/02/27	4	51.03	0	0.00	51.40	4	12,885	0.03%
2019/02/26	8	51.08	15	51.03	51.40	-7	12,737	-0.05%
2019/02/25	4	48.81	2	49.45	49.60	2	12,345	0.02%
2019/02/22	5	48.75	6	48.71	48.60	-1	12,298	-0.01%
2019/02/21	175	51.20	74	51.03	50.60	101	12,262	0.82%	大買/鉅額交易
2019/02/20	11	48.71	12	49.30	49.00	-1	12,080	-0.01%
2019/02/19	4	49.35	21	49.56	49.20	-17	12,027	-0.14%
2019/02/18	50	48.78	22	49.65	48.65	28	11,934	0.23%
2019/02/15	15	48.99	15	48.67	48.90	0	11,918	0.00%
2019/02/14	6	51.25	5	49.82	49.05	1	11,862	0.01%
2019/02/13	2	51.40	171	49.74	49.80	-169	11,648	-1.45%	大賣/鉅額交易
2019/02/12	1	50.90	0	0.00	49.70	1	11,521	0.01%
2019/02/11	0	0.00	1	49.80	50.60	-1	11,339	-0.01%
2019/01/30	170	45.73	1.2	45.97	46.00	168.8	11,067	1.53%	大買/鉅額交易
2019/01/29	0	0.00	11	43.05	43.05	-11	10,767	-0.10%
2019/01/28	0	0.00	1	43.85	43.70	-1	10,638	-0.01%
2019/01/25	3	44.33	2	43.30	43.30	1	10,669	0.01%
2019/01/24	7	44.89	7	45.29	44.30	0	10,534	0.00%
2019/01/23	4	42.66	12	43.48	44.65	-8	9,951	-0.08%
2019/01/22	11	41.69	13	41.67	42.35	-2	9,846	-0.02%
2019/01/21	24	39.57	8	39.39	41.35	16	9,429	0.17%
2019/01/17	9	36.55	7	37.00	36.50	2	9,559	0.02%
2019/01/16	3	37.65	0	0.00	37.10	3	9,849	0.03%
2019/01/15	11	36.90	11	36.68	36.90	0	10,197	0.00%
2019/01/14	1	36.85	0	0.00	36.95	1	10,678	0.01%
2019/01/11	1	36.55	0	0.00	36.60	1	10,779	0.01%
2019/01/09	16	37.18	23	37.55	37.00	-7	11,005	-0.06%
2019/01/08	10	37.90	10	38.30	37.95	0	11,048	0.00%
2019/01/07	0	0.00	1	39.00	39.00	-1	11,267	-0.01%
2019/01/04	1	37.50	0	0.00	37.50	1	11,269	0.01%
2019/01/03	2	38.58	3	38.32	38.60	-1	11,357	-0.01%
2019/01/02	6	39.43	3	39.85	38.00	3	11,452	0.03%
2018/12/28	1	39.20	0	0.00	38.90	1	11,477	0.01%
2018/12/26	1	39.25	1.2	39.04	37.35	-0.2	11,528	0.00%
2018/12/25	2	37.78	2	38.03	38.75	0	11,555	0.00%
2018/12/24	12	38.10	0	0.00	38.60	12	11,840	0.10%
2018/12/22	1	37.55	13	36.91	37.00	-12	11,913	-0.10%
2018/12/21	76	39.84	23	39.01	37.60	53	12,033	0.44%
2018/12/19	3.2	37.44	3	37.18	38.00	0.2	12,407	0.00%
2018/12/17	0	0.00	2	39.00	37.30	-2	12,754	-0.02%
2018/12/14	0	0.00	4.5	38.17	38.00	-4.5	12,727	-0.03%
2018/12/13	43	37.76	5	37.92	37.15	38	12,739	0.30%
2018/12/12	0	0.00	9	36.60	36.10	-9	12,723	-0.07%
2018/12/11	0	0.00	10	35.81	35.70	-10	13,076	-0.08%
2018/12/07	0	0.00	21.2	35.04	35.05	-21.2	13,978	-0.15%
2018/12/06	11	34.18	1	34.35	34.05	10	14,042	0.07%
2018/12/04	21	39.60	2	39.13	38.50	19	14,113	0.13%
2018/12/03	31.2	37.83	2.2	37.73	38.00	29	13,929	0.21%
2018/11/29	2	37.40	3	37.80	36.25	-1	14,135	-0.01%
2018/11/27	2	37.63	0	0.00	36.55	2	14,571	0.01%
2018/11/23	1	35.65	1	36.55	35.70	0	14,888	0.00%
2018/11/21	4	36.71	3	36.15	36.45	1	14,938	0.01%
2018/11/20	3	36.75	3	36.42	36.50	0	14,941	0.00%
2018/11/19	3	35.67	5	36.61	37.80	-2	14,780	-0.01%
2018/11/16	1	35.00	3	34.73	34.80	-2	14,501	-0.01%
2018/11/14	5	34.50	3	34.02	34.00	2	14,326	0.01%
2018/11/13	9	34.01	14	32.95	35.05	-5	14,212	-0.04%
2018/11/12	6	34.58	3	33.92	34.10	3	14,102	0.02%
2018/11/09	6	34.41	5	35.02	35.50	1	14,002	0.01%
2018/11/08	3	36.98	32	34.75	34.80	-29	13,889	-0.21%
2018/11/07	13	36.01	12	36.17	36.65	1	13,747	0.01%
2018/11/06	2	36.60	5	36.00	35.05	-3	13,662	-0.02%
2018/11/05	3	36.85	0	0.00	36.60	3	13,506	0.02%
2018/11/01	2	35.80	4	36.05	36.30	-2	13,143	-0.02%
2018/10/31	0	0.00	4	31.80	33.75	-4	12,878	-0.03%
2018/10/30	26	29.72	27	30.15	30.70	-1	12,651	-0.01%
2018/10/29	0	0.00	9	32.53	31.35	-9	12,228	-0.07%
2018/10/26	12	34.55	13	35.22	33.20	-1	11,840	-0.01%
2018/10/25	16	36.83	7	36.35	35.50	9	11,427	0.08%
2018/10/24	14	38.82	19	39.16	39.40	-5	11,058	-0.05%
2018/10/23	37	37.90	7	38.14	38.00	30	10,736	0.28%
2018/10/22	3	38.30	0	0.00	37.75	3	10,320	0.03%
2018/10/09	5	33.40	5	34.05	34.00	0	8,557	0.00%
2018/10/08	10	36.50	10	34.40	33.85	0	8,362	0.00%
2018/10/05	15	33.57	15	35.75	37.10	0	8,143	0.00%
2018/10/04	0	0.00	1	37.50	37.05	-1	7,948	-0.01%
2018/10/03	20	36.85	22	37.10	37.00	-2	7,846	-0.03%
2018/10/02	6	39.22	3	39.65	37.75	3	7,676	0.04%
2018/09/28	1	39.25	0	0.00	39.95	1	7,163	0.01%
2018/09/27	2	39.90	2	39.95	39.55	0	6,973	0.00%
2018/09/26	7	39.97	8	39.59	39.90	-1	6,725	-0.01%
2018/09/25	14	37.37	16	38.24	39.20	-2	5,973	-0.03%
2018/09/21	1	36.25	2	36.18	35.65	-1	5,648	-0.02%
2018/09/20	6	34.00	6	33.85	34.00	0	5,402	0.00%
2018/09/19	1	34.30	25	34.20	33.95	-24	5,267	-0.46%
2018/09/18	65	33.53	65	33.35	33.45	0	5,121	0.00%
2018/09/17	28	36.31	3	37.10	34.80	25	4,920	0.51%
2018/09/13	6	35.44	5	36.06	33.60	1	4,113	0.02%
2018/09/12	3	33.80	0	0.00	34.90	3	3,537	0.08%
2018/09/11	17	34.06	17	34.04	34.40	0	3,414	0.00%
2018/09/10	0	0.00	2	34.23	34.45	-2	3,180	-0.06%
2018/09/07	3	34.63	3	34.73	33.95	0	3,074	0.00%
2018/09/06	4	34.00	5	33.92	35.25	-1	2,918	-0.03%
2018/09/05	6	34.42	2	34.45	34.35	4	2,726	0.15%
2018/09/03	2	34.60	8	34.04	34.60	-6	2,271	-0.26%
2018/08/31	3	32.40	6	32.74	33.00	-3	1,890	-0.16%
2018/08/30	2	29.25	2	30.38	30.75	0	1,418	0.00%
2018/08/29	0	0.00	1	28.85	29.00	-1	1,292	-0.08%
2018/08/27	0	0.00	1	26.65	27.75	-1	1,314	-0.08%
2018/08/24	1	25.45	1	25.30	25.30	0	1,233	0.00%
2018/08/13	0	0.00	2	25.80	25.30	-2	1,338	-0.15%
2018/08/07	1	26.80	0	0.00	26.75	1	1,367	0.07%
2018/08/01	0	0.00	1	26.90	26.70	-1	1,307	-0.08%
2018/07/30	1	26.55	0	0.00	26.80	1	1,292	0.08%
2018/07/19	0	0.00	1	26.20	26.20	-1	1,234	-0.08%
2018/07/10	0	0.00	3	26.00	25.95	-3	1,221	-0.25%
2018/07/06	1	25.50	0	0.00	25.55	1	1,224	0.08%
2018/06/26	0	0.00	1	27.50	27.30	-1	1,206	-0.08%
2018/06/25	4	27.45	0	0.00	27.70	4	1,192	0.34%
2018/06/11	0	0.00	1	27.50	27.25	-1	1,078	-0.09%
2018/06/04	0	0.00	1	26.80	27.20	-1	825	-0.12%
2018/05/30	1	25.55	0	0.00	25.50	1	653	0.15%
2018/05/29	1	26.00	0	0.00	25.80	1	649	0.15%
2018/05/24	1	25.60	0	0.00	25.55	1	662	0.15%
2018/04/24	2	25.40	2	25.25	25.65	0	731	0.00%
2018/04/17	0	0.00	1.1	26.95	26.95	-1.1	827	-0.14%
2018/04/12	10	27.40	10	27.10	27.10	0	940	0.00%
2018/04/09	1	27.20	0	0.00	26.95	1	990	0.10%
2018/03/20	0	0.00	1	28.60	29.00	-1	1,385	-0.07%
2018/03/06	1	28.60	1	28.40	28.40	0	2,371	0.00%
2018/02/06	2	27.20	0	0.00	27.55	2	2,646	0.08%
2018/02/05	0	0.00	1	29.95	29.85	-1	2,627	-0.04%
2018/02/01	1	30.25	0	0.00	30.25	1	2,693	0.04%
2018/01/26	1	30.75	0	0.00	30.85	1	2,804	0.04%