台表科 (6278)-凱基-信義券商分點個股進出

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
119.0
漲跌
▲1.0
漲幅
+0.85%
成交量
4,862張
產業
上市光電類股
879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-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/05/07	2	119.25	3	120.00	119.00	-1	3,480	-0.03%
2024/05/06	0	0.00	13	117.65	118.00	-13	3,412	-0.38%
2024/05/03	5	118.90	15	120.67	118.50	-10	3,367	-0.30%
2024/05/02	3	121.33	3	121.83	122.00	0	3,254	0.00%
2024/04/30	43	117.70	4	118.13	119.50	39	3,104	1.26%
2024/04/29	6	112.08	2	113.00	114.00	4	2,869	0.14%
2024/04/26	1	111.00	0	0.00	111.00	1	2,820	0.04%
2024/04/25	0	0.00	1	112.00	111.50	-1	2,764	-0.04%
2024/04/24	1	113.00	4	110.88	113.50	-3	2,709	-0.11%
2024/04/16	1	106.50	0	0.00	105.50	1	2,467	0.04%
2024/04/11	1	109.00	3	111.00	109.00	-2	2,346	-0.09%
2024/04/10	1	109.00	1	109.00	109.00	0	2,292	0.00%
2024/04/03	0	0.00	1	110.00	110.00	-1	2,220	-0.05%
2024/04/01	4	109.38	0	0.00	108.50	4	2,182	0.18%
2024/03/28	1	105.00	0	0.00	105.50	1	2,084	0.05%
2024/03/25	1	104.00	0	0.00	104.00	1	2,086	0.05%
2024/03/22	0	0.00	6	104.50	104.50	-6	2,105	-0.28%
2024/03/20	7	107.43	1	111.00	106.00	6	2,010	0.30%
2024/03/19	7	113.07	0.4	112.04	112.00	6.6	1,868	0.35%
2024/03/18	0	0.00	1	106.00	108.00	-1	1,705	-0.06%
2024/03/13	0	0.00	2	107.75	107.50	-2	1,533	-0.13%
2024/03/11	0.3	102.50	1	100.50	102.00	-0.7	1,453	-0.05%
2024/03/07	0	0.00	1	96.50	96.50	-1	1,426	-0.07%
2024/03/06	0	0.00	2	97.50	97.80	-2	1,409	-0.14%
2024/03/05	3	97.57	0	0.00	98.00	3	1,486	0.20%
2024/03/04	1	97.30	1	96.00	97.30	0	1,528	0.00%
2024/02/29	1	97.40	0	0.00	98.20	1	1,563	0.06%
2024/02/19	0	0.00	0.4	95.60	96.00	-0.4	1,615	-0.02%
2024/01/30	0	0.00	1	93.60	93.10	-1	1,660	-0.06%
2024/01/19	1	91.10	0	0.00	91.60	1	1,753	0.06%
2024/01/17	0.1	92.00	0	0.00	91.60	0.1	1,717	0.01%
2024/01/08	0.1	94.00	0	0.00	94.00	0.1	1,724	0.01%
2024/01/03	0.1	95.00	0.1	95.50	95.50	0	1,721	0.00%
2024/01/02	0	0.00	0.1	95.90	95.90	-0.1	1,714	-0.01%
2023/12/21	0	0.00	1	93.80	95.00	-1	1,620	-0.06%
2023/12/19	0.1	93.00	0	0.00	93.00	0.1	1,551	0.01%
2023/12/14	2.1	94.38	0	0.00	94.30	2.1	1,503	0.14%
2023/12/06	1.1	94.55	0	0.00	94.80	1.1	1,472	0.07%
2023/12/05	0	0.00	1	98.30	98.60	-1	1,421	-0.07%
2023/12/04	2	98.20	1	98.70	98.50	1	1,406	0.07%
2023/12/01	1	96.60	0	0.00	97.00	1	1,353	0.07%
2023/11/30	0	0.00	1	97.70	97.30	-1	1,343	-0.07%
2023/11/29	1	95.00	2	96.00	96.00	-1	1,255	-0.08%
2023/11/28	1	94.70	0.4	95.10	95.10	0.6	1,197	0.05%
2023/11/27	0.1	93.00	0	0.00	92.80	0.1	1,157	0.01%
2023/11/22	0	0.00	5	92.10	92.50	-5	1,058	-0.47%
2023/11/10	0.1	92.00	0	0.00	92.40	0.1	972	0.01%
2023/11/06	0	0.00	1	92.00	92.50	-1	974	-0.10%
2023/11/01	6	93.98	0	0.00	93.90	6	977	0.61%
2023/09/22	0	0.00	1	91.40	91.70	-1	1,561	-0.06%
2023/09/20	1	93.30	0	0.00	93.20	1	1,552	0.06%
2023/09/12	1	94.00	0	0.00	93.90	1	1,567	0.06%
2023/08/23	0	0.00	1	89.10	88.90	-1	1,686	-0.06%
2023/08/16	0	0.00	1	89.30	89.20	-1	1,708	-0.06%
2023/08/14	1	88.20	0	0.00	86.80	1	1,693	0.06%
2023/08/09	0	0.00	1	89.80	89.80	-1	1,665	-0.06%
2023/08/08	1	89.20	0	0.00	89.20	1	1,666	0.06%
2023/07/31	0	0.00	1	89.20	90.40	-1	1,631	-0.06%
2023/07/25	1	88.10	0	0.00	88.40	1	1,627	0.06%
2023/07/24	0	0.00	1	89.20	89.10	-1	1,601	-0.06%
2023/07/21	1	93.20	0	0.00	92.80	1	1,561	0.06%
2023/07/20	0	0.00	6	95.25	96.40	-6	1,385	-0.43%
2023/07/18	1.1	87.55	0	0.00	88.80	1.1	1,263	0.09%
2023/07/17	1	88.00	0	0.00	88.20	1	1,256	0.08%
2023/07/13	3.1	91.10	1	90.20	90.20	2.1	1,276	0.16%
2023/07/12	1	99.40	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%
2023/06/26	0	0.00	1	100.00	99.90	-1	1,460	-0.07%
2023/06/14	1	98.80	0	0.00	98.90	1	1,452	0.07%
2023/06/13	1	100.50	1	100.50	100.50	0	1,450	0.00%
2023/06/09	0	0.00	1	98.80	99.00	-1	1,445	-0.07%
2023/06/07	0	0.00	1	99.40	99.60	-1	1,518	-0.07%
2023/06/06	1	99.70	0	0.00	99.60	1	1,540	0.06%
2023/06/05	0	0.00	3	100.00	99.70	-3	1,570	-0.19%
2023/06/02	3	99.50	3	99.30	99.50	0	1,597	0.00%
2023/05/25	0	0.00	1	99.70	99.90	-1	1,691	-0.06%
2023/05/24	1	100.00	0	0.00	100.00	1	1,718	0.06%
2023/05/22	0	0.00	2	97.80	98.40	-2	1,807	-0.11%
2023/05/19	1	97.80	0	0.00	97.90	1	1,847	0.05%
2023/05/18	1	97.20	0	0.00	97.50	1	1,897	0.05%
2023/05/17	0	0.00	1	96.80	96.80	-1	1,963	-0.05%
2023/05/11	1	96.50	1	97.80	95.20	0	2,029	0.00%
2023/05/10	1	96.00	0	0.00	97.10	1	2,041	0.05%
2023/05/09	1	96.70	0	0.00	96.70	1	2,108	0.05%
2023/05/05	0	0.00	1	97.80	97.60	-1	2,168	-0.05%
2023/05/04	0	0.00	1	96.60	96.40	-1	2,237	-0.04%
2023/04/25	0.1	97.00	0	0.00	97.00	0.1	2,318	0.00%
2023/04/13	0	0.00	1	101.50	102.00	-1	2,229	-0.04%
2023/04/12	0	0.00	1	101.00	101.00	-1	2,207	-0.05%
2023/04/10	0	0.00	1	98.00	98.00	-1	2,132	-0.05%
2023/04/06	0	0.00	5	97.80	100.00	-5	2,048	-0.24%
2023/03/28	0	0.00	2	95.70	94.90	-2	1,937	-0.10%
2023/03/27	0	0.00	0.2	95.50	96.00	-0.2	1,923	-0.01%
2023/03/24	0	0.00	1	95.10	95.30	-1	1,909	-0.05%
2023/03/23	1	94.30	0.2	94.20	94.10	0.8	1,876	0.04%
2023/03/21	1	93.20	0	0.00	93.30	1	1,861	0.05%
2023/03/16	0	0.00	1	92.60	91.10	-1	1,873	-0.05%
2023/03/14	1	92.80	0	0.00	92.70	1	1,855	0.05%
2023/03/13	0	0.00	1	92.80	92.70	-1	1,844	-0.05%
2023/03/10	0	0.00	2	92.30	91.80	-2	1,813	-0.11%
2023/03/09	0	0.00	0	91.90	91.80	0	1,810	0.00%
2023/03/07	1	90.80	0	0.00	90.70	1	1,776	0.06%
2023/03/06	1	90.50	0	0.00	90.90	1	1,753	0.06%
2023/03/03	0	0.00	4	89.40	89.90	-4	1,733	-0.23%
2023/02/24	0	0.00	1	89.40	88.90	-1	1,720	-0.06%
2023/02/23	0.1	88.80	0	0.00	88.50	0.1	1,666	0.01%
2023/02/22	0.1	89.00	3	88.83	88.70	-2.9	1,645	-0.18%
2023/02/20	1	87.20	0	0.00	87.40	1	1,616	0.06%
2023/02/16	0.1	85.90	0	0.00	86.20	0.1	1,577	0.01%
2023/02/10	3.2	87.08	0	0.00	86.90	3.2	1,537	0.21%
2023/02/08	2.1	89.01	0	0.00	89.20	2.1	1,530	0.14%
2023/02/07	2.1	88.43	0	0.00	89.40	2.1	1,516	0.14%
2023/02/03	0	0.00	5	93.80	93.50	-5	1,524	-0.33%
2023/02/02	0	0.00	2	93.20	93.30	-2	1,504	-0.13%
2023/02/01	5	90.80	2	92.50	91.90	3	1,434	0.21%
2023/01/31	1.1	89.79	1	90.60	90.60	0.1	1,389	0.01%
2023/01/17	1	88.20	1	88.50	88.50	0	1,343	0.00%
2023/01/11	2	91.30	0	0.00	91.00	2	1,370	0.15%
2022/12/30	2	89.10	88	90.23	89.00	-86	1,480	-5.81%
2022/12/29	0	0.00	50	89.66	90.00	-50	1,495	-3.34%
2022/12/28	2	90.50	0	0.00	90.10	2	1,535	0.13%
2022/12/27	0	0.00	10.1	93.66	93.60	-10.1	1,589	-0.64%
2022/12/22	0	0.00	30	93.50	93.20	-30	1,624	-1.85%
2022/12/21	0.1	93.00	27	93.93	92.10	-26.9	1,646	-1.63%
2022/12/20	1	91.80	0	0.00	91.80	1	1,663	0.06%
2022/12/19	0	0.00	1	96.00	95.20	-1	1,688	-0.06%
2022/12/14	0	0.00	1	97.50	97.70	-1	1,728	-0.06%
2022/12/12	0	0.00	3	97.50	97.40	-3	1,719	-0.17%
2022/12/09	0.1	95.00	0	0.00	95.80	0.1	1,725	0.01%
2022/12/07	4.1	96.51	6	96.60	96.20	-1.9	1,716	-0.11%
2022/12/06	0	0.00	1	98.60	96.60	-1	1,724	-0.06%
2022/12/05	3.1	98.81	0	0.00	98.80	3.1	1,723	0.18%
2022/12/01	3	97.80	0	0.00	97.10	3	1,794	0.17%
2022/11/30	0	0.00	0.2	95.80	95.80	-0.2	1,902	-0.01%
2022/11/28	1	92.60	0	0.00	93.50	1	1,895	0.05%
2022/11/25	0	0.00	0.1	94.00	93.00	-0.1	1,922	0.00%
2022/11/17	0	0.00	5.2	94.13	94.60	-5.2	2,071	-0.25%
2022/11/16	0	0.00	1	93.30	93.60	-1	2,083	-0.05%
2022/11/15	2	92.20	3	92.30	92.60	-1	2,106	-0.05%
2022/11/14	1	91.40	1	91.70	91.50	0	2,156	0.00%
2022/11/11	2	90.35	0	0.00	90.50	2	2,232	0.09%
2022/11/09	0	0.00	1	89.60	89.90	-1	2,319	-0.04%
2022/11/04	1	87.80	0	0.00	87.70	1	2,618	0.04%
2022/11/01	5	83.10	5	85.10	85.50	0	2,714	0.00%
2022/10/31	0	0.00	1	82.00	81.90	-1	2,705	-0.04%
2022/10/24	0	0.00	5	80.80	79.80	-5	2,735	-0.18%
2022/10/20	5	80.40	0	0.00	80.40	5	2,741	0.18%
2022/10/19	0	0.00	5	81.90	80.30	-5	2,751	-0.18%
2022/10/18	5	80.58	0	0.00	80.90	5	2,754	0.18%
2022/10/17	1	77.60	0	0.00	79.50	1	2,788	0.04%
2022/10/14	0	0.00	145	78.66	78.40	-145	2,801	-5.18%	大賣/鉅額交易
2022/10/12	1	78.00	0	0.00	79.00	1	2,799	0.04%
2022/10/11	0.1	79.00	0	0.00	78.90	0.1	2,834	0.00%
2022/10/04	2	87.00	1	88.10	87.10	1	3,055	0.03%
2022/10/03	0	0.00	1	83.10	84.00	-1	3,095	-0.03%
2022/09/30	2	79.00	0	0.00	83.00	2	3,157	0.06%
2022/09/28	1	83.10	0	0.00	80.50	1	3,310	0.03%
2022/09/27	0	0.00	35	82.61	83.70	-35	3,397	-1.03%
2022/09/20	0	0.00	1	89.60	89.10	-1	3,839	-0.03%
2022/09/12	3	92.60	0	0.00	92.40	3	3,888	0.08%
2022/09/06	4	95.93	165	95.24	91.90	-161	3,858	-4.17%	大賣/鉅額交易
2022/09/02	0	0.00	1	102.00	101.50	-1	3,754	-0.03%
2022/09/01	0	0.00	1	101.00	101.00	-1	3,751	-0.03%
2022/08/31	1	102.50	0	0.00	102.50	1	3,713	0.03%
2022/08/30	5	104.70	0	0.00	105.50	5	3,672	0.14%
2022/08/25	0	0.00	3	104.50	104.50	-3	3,667	-0.08%
2022/08/24	12	103.75	0	0.00	103.50	12	3,688	0.33%
2022/08/23	3	102.50	3	104.00	104.00	0	3,715	0.00%
2022/08/22	1	103.00	0	0.00	103.00	1	3,725	0.03%
2022/08/19	1	105.50	3	106.33	106.50	-2	3,680	-0.05%
2022/08/18	2	104.00	1	104.50	104.50	1	3,615	0.03%
2022/08/17	9	99.71	8	103.38	101.50	1	3,524	0.03%
2022/08/16	45	99.33	0	0.00	98.20	45	3,431	1.31%
2022/08/15	61	99.44	1	100.50	99.30	60	3,400	1.76%
2022/08/12	20	100.50	41	100.37	100.50	-21	3,352	-0.63%
2022/08/11	36	100.92	22	98.27	100.00	14	3,240	0.43%
2022/08/10	415	93.30	11	92.22	93.50	404	3,089	13.08%	大買/鉅額交易
2022/08/09	5	88.26	7	89.80	89.80	-2	2,983	-0.07%
2022/08/08	0	0.00	16	88.58	88.70	-16	2,981	-0.54%
2022/08/05	1	88.00	5	85.50	87.60	-4	2,962	-0.14%
2022/08/03	0	0.00	10	84.80	83.90	-10	2,943	-0.34%
2022/08/02	12	84.98	0	0.00	85.00	12	2,971	0.40%
2022/08/01	0	0.00	3	86.60	87.20	-3	3,018	-0.10%
2022/07/29	3	86.00	16	85.74	86.20	-13	3,021	-0.43%
2022/07/28	2	84.70	0	0.00	84.50	2	3,040	0.07%
2022/07/27	2	84.15	0	0.00	85.50	2	3,062	0.07%
2022/07/26	2	84.40	30	85.58	84.60	-28	3,093	-0.91%
2022/07/25	5	86.50	0	0.00	86.70	5	3,107	0.16%
2022/07/22	10	87.75	0	0.00	86.30	10	3,126	0.32%
2022/07/21	2	86.20	2	86.80	87.30	0	3,115	0.00%
2022/07/20	0	0.00	12	86.42	85.30	-12	3,100	-0.39%
2022/07/19	3	84.83	73	84.90	85.10	-70	3,122	-2.24%
2022/07/18	1	84.60	5	84.80	84.90	-4	3,139	-0.13%
2022/07/15	1	82.10	4	83.73	84.10	-3	3,123	-0.10%
2022/07/14	13	77.72	13	78.04	80.70	0	3,075	0.00%
2022/07/13	36	82.10	7	83.31	81.70	29	2,987	0.97%
2022/07/12	32	82.49	0	0.00	81.50	32	2,915	1.10%
2022/07/11	74	82.59	10	83.00	84.00	64	2,870	2.23%
2022/07/08	21	80.74	0	0.00	80.90	21	2,792	0.75%
2022/07/07	0	0.00	6	77.62	78.90	-6	2,741	-0.22%
2022/07/06	5	76.38	0	0.00	75.60	5	2,683	0.19%
2022/07/04	2	77.55	2	77.50	77.50	0	2,530	0.00%
2022/07/01	0.1	82.80	49	88.82	81.40	-48.9	2,407	-2.03%
2022/06/30	1.1	89.35	142	91.43	90.40	-140.9	2,245	-6.27%	大賣/鉅額交易
2022/06/23	0.1	98.00	103	98.58	99.00	-102.9	2,264	-4.54%	大賣/鉅額交易
2022/06/22	0	0.00	137	100.24	100.00	-137	2,345	-5.84%	大賣/鉅額交易
2022/06/21	0	0.00	22	101.50	104.00	-22	2,346	-0.94%
2022/06/20	0.1	100.00	50	101.50	100.00	-49.9	2,365	-2.11%
2022/06/17	0	0.00	90	104.33	104.00	-90	2,346	-3.83%
2022/06/16	3	112.00	186	108.31	107.00	-183	2,355	-7.77%	大賣/鉅額交易
2022/06/15	4	111.38	27.2	111.82	110.50	-23.2	2,374	-0.98%
2022/06/14	6	109.83	20	111.50	111.50	-14	2,444	-0.57%
2022/06/13	6	111.41	0	0.00	109.00	6	2,597	0.23%
2022/06/08	152	113.39	0	0.00	112.50	152	2,685	5.66%	大買/鉅額交易
2022/06/07	22	112.57	6	113.08	112.50	16	2,703	0.59%
2022/06/06	61	114.52	0	0.00	114.50	61	2,715	2.25%
2022/06/02	179	113.37	1	113.00	113.50	178	2,738	6.50%	大買/鉅額交易
2022/06/01	30	113.00	1	113.00	112.00	29	2,803	1.03%
2022/05/31	319	111.01	0	0.00	112.00	319	2,853	11.18%	大買/鉅額交易
2022/05/30	10	108.00	0.1	109.00	108.50	9.9	2,877	0.34%
2022/05/27	25	105.50	0	0.00	105.50	25	2,893	0.86%
2022/05/26	0	0.00	1	105.00	104.00	-1	2,959	-0.03%
2022/05/25	17	103.50	7	103.79	104.00	10	3,032	0.33%
2022/05/24	0	0.00	1	106.00	102.50	-1	3,118	-0.03%
2022/05/23	1	106.00	0	0.00	105.50	1	3,164	0.03%
2022/05/19	0	0.00	1	102.00	105.50	-1	3,416	-0.03%
2022/05/17	5	106.50	0	0.00	106.50	5	3,484	0.14%
2022/05/10	10	103.00	0	0.00	103.50	10	3,810	0.26%
2022/04/26	0	0.00	1	101.50	101.50	-1	4,616	-0.02%
2022/04/20	0	0.00	1	111.00	111.00	-1	5,380	-0.02%
2022/04/11	0	0.00	11	112.32	111.00	-11	7,102	-0.15%
2022/04/08	0	0.00	1	116.50	116.50	-1	7,395	-0.01%
2022/03/30	2	119.50	12	120.54	121.00	-10	7,530	-0.13%
2022/03/29	15	120.50	1	118.00	120.00	14	7,487	0.19%
2022/03/28	3	117.00	2	117.00	117.00	1	7,422	0.01%
2022/03/25	5	121.30	1	121.50	119.00	4	7,403	0.05%
2022/03/23	1	117.00	0	0.00	117.50	1	7,313	0.01%
2022/03/21	0	0.00	2	117.00	117.00	-2	7,313	-0.03%
2022/03/18	1	114.50	0	0.00	114.00	1	7,295	0.01%
2022/03/17	2	117.25	0	0.00	117.00	2	7,270	0.03%
2022/03/16	3	113.83	8	115.06	113.50	-5	7,203	-0.07%
2022/03/15	0	0.00	2	111.00	109.00	-2	7,060	-0.03%
2022/03/14	7	114.43	0	0.00	114.50	7	7,032	0.10%
2022/03/11	2	114.50	0	0.00	112.50	2	7,111	0.03%
2022/03/10	1	115.50	0	0.00	114.00	1	7,165	0.01%
2022/03/08	1	113.00	0	0.00	111.00	1	7,147	0.01%
2022/03/07	0	0.00	2	114.00	113.50	-2	7,120	-0.03%
2022/03/04	0	0.00	1	117.50	118.50	-1	7,044	-0.01%
2022/03/02	0	0.00	1	116.00	119.00	-1	6,961	-0.01%
2022/03/01	3	116.67	0	0.00	117.00	3	6,929	0.04%
2022/02/24	0.2	116.00	0	0.00	117.50	0.2	6,871	0.00%
2022/02/23	2	120.75	0	0.00	121.00	2	6,846	0.03%
2022/02/22	3	121.50	2	119.25	119.00	1	6,830	0.01%
2022/02/21	1	123.50	0	0.00	123.50	1	6,770	0.01%
2022/02/18	1	126.50	0	0.00	127.00	1	6,704	0.01%
2022/02/17	2	128.75	0	0.00	128.50	2	6,768	0.03%
2022/02/16	1	131.50	5	131.00	130.00	-4	6,893	-0.06%
2022/02/15	3	129.17	21	130.38	128.00	-18	7,075	-0.25%
2022/02/14	3	129.83	0	0.00	129.50	3	7,435	0.04%
2022/02/11	2	135.25	1	134.00	134.00	1	7,387	0.01%
2022/02/09	4	137.75	0	0.00	139.00	4	7,183	0.06%
2022/02/08	0.1	133.50	0	0.00	133.00	0.1	7,006	0.00%
2022/02/07	0	0.00	2	134.00	134.00	-2	6,961	-0.03%
2022/01/26	0.3	130.50	0	0.00	130.00	0.3	6,875	0.00%
2022/01/25	4	129.25	0	0.00	129.00	4	6,925	0.06%
2022/01/24	0	0.00	5	130.00	130.50	-5	6,927	-0.07%
2022/01/20	0	0.00	3	139.00	137.50	-3	6,946	-0.04%
2022/01/19	3	139.50	5	139.50	137.00	-2	6,916	-0.03%
2022/01/18	0	0.00	5	142.50	139.00	-5	6,853	-0.07%
2022/01/17	5	136.60	0.3	142.00	141.00	4.7	6,601	0.07%
2022/01/12	1	136.50	0	0.00	134.00	1	6,152	0.02%
2022/01/11	2	136.50	0.1	137.00	134.50	1.9	6,083	0.03%
2022/01/10	9.1	137.76	3	137.50	136.50	6.1	5,920	0.10%
2022/01/07	1	135.00	9	133.39	133.50	-8	5,443	-0.15%
2022/01/06	3	127.50	9	130.33	133.00	-6	5,078	-0.12%
2022/01/05	8	128.75	10.1	129.50	131.00	-2.1	4,843	-0.04%
2022/01/04	0	0.00	0.1	126.50	126.50	-0.1	4,643	0.00%
2022/01/03	73.1	127.67	48	125.98	124.00	25.1	4,567	0.55%
2021/12/30	0	0.00	1	124.00	123.50	-1	4,268	-0.02%
2021/12/29	1	122.50	2.3	122.00	122.00	-1.3	4,210	-0.03%
2021/12/27	1	119.50	0	0.00	120.00	1	4,180	0.02%
2021/12/20	2	118.00	2	118.00	117.50	0	4,208	0.00%
2021/12/17	2	114.50	0	0.00	114.50	2	4,210	0.05%
2021/12/14	1.3	116.69	5	116.50	116.00	-3.7	4,174	-0.09%
2021/12/13	5	117.00	5	118.50	118.50	0	4,157	0.00%
2021/12/06	2	121.00	5	120.00	121.00	-3	4,030	-0.07%
2021/12/02	0	0.00	1	117.00	116.00	-1	4,092	-0.02%
2021/11/30	1	119.00	0	0.00	117.50	1	4,150	0.02%
2021/11/26	0	0.00	1	116.00	117.00	-1	4,270	-0.02%
2021/11/24	0	0.00	1	120.50	119.00	-1	4,265	-0.02%
2021/11/23	2	119.25	244	121.71	119.00	-242	4,270	-5.67%	大賣/鉅額交易
2021/11/22	220	125.04	0	0.00	123.00	220	4,222	5.21%	大買/鉅額交易
2021/11/19	5	123.00	0	0.00	122.50	5	4,192	0.12%
2021/11/18	20	124.00	0	0.00	122.50	20	4,185	0.48%
2021/11/17	1	121.50	1	121.50	123.00	0	4,166	0.00%
2021/11/16	2	125.00	0	0.00	124.50	2	4,127	0.05%
2021/11/15	1.5	123.08	13.1	124.48	126.00	-11.6	4,032	-0.29%
2021/11/12	2.1	124.64	3	121.67	121.50	-0.9	3,936	-0.02%
2021/11/11	11	120.50	3	121.17	122.00	8	3,788	0.21%
2021/11/09	0.5	112.50	0	0.00	111.00	0.5	3,511	0.01%
2021/11/04	1.5	112.25	0	0.00	111.00	1.5	3,599	0.04%
2021/11/03	0.2	113.00	1	113.00	111.50	-0.9	3,626	-0.02%
2021/11/02	1.4	116.70	29	116.03	114.00	-27.7	3,609	-0.77%
2021/11/01	2	115.50	5	116.10	115.50	-3	3,553	-0.08%
2021/10/29	1	112.00	10	110.95	112.00	-9	3,691	-0.24%
2021/10/28	36	111.36	8	111.00	111.50	28	3,691	0.76%
2021/10/27	5	105.00	0	0.00	107.00	5	3,713	0.13%
2021/10/26	2	106.25	2	104.50	104.50	0	3,798	0.00%
2021/10/22	3	111.00	1	109.50	110.00	2	3,809	0.05%
2021/10/20	0	0.00	2	107.50	107.00	-2	3,814	-0.05%
2021/10/18	31	105.97	31	103.39	106.00	0	3,941	0.00%
2021/10/07	1	104.00	1	105.00	104.50	0	4,260	0.00%
2021/10/05	0	0.00	10	97.31	102.00	-10	4,362	-0.23%
2021/10/04	2	98.90	0	0.00	98.90	2	4,437	0.05%
2021/10/01	2	98.85	0	0.00	98.80	2	4,609	0.04%
2021/09/29	0	0.00	1	100.00	100.50	-1	4,629	-0.02%
2021/09/27	0	0.00	1	105.00	103.50	-1	4,752	-0.02%
2021/09/24	4	105.13	0	0.00	105.00	4	4,815	0.08%
2021/09/17	5	105.50	5	106.00	106.00	0	5,299	0.00%
2021/09/16	0	106.00	0	0.00	106.00	0	5,464	0.00%
2021/09/09	5	107.50	0	0.00	106.50	5	6,650	0.08%
2021/09/07	14	111.57	8	111.75	110.00	6	7,208	0.08%
2021/09/06	1	110.00	1	110.00	108.50	0	7,176	0.00%
2021/09/03	2	113.00	7	113.07	112.50	-5	7,164	-0.07%
2021/09/02	8	113.06	3	113.00	112.50	5	7,164	0.07%
2021/09/01	0	0.00	10	108.00	111.50	-10	7,129	-0.14%
2021/08/31	1	103.00	0	0.00	103.50	1	7,206	0.01%
2021/08/30	1	106.00	1	106.00	105.50	0	7,350	0.00%
2021/08/25	15	109.17	0	0.00	109.50	15	7,551	0.20%
2021/08/19	1	104.50	0	0.00	102.00	1	7,968	0.01%
2021/08/18	1	101.00	1	105.00	107.00	0	8,134	0.00%
2021/08/13	2	113.50	0	0.00	111.00	2	8,097	0.02%
2021/08/11	0	0.00	2	117.75	118.00	-2	8,208	-0.02%
2021/08/09	0	0.00	3	120.33	120.00	-3	8,233	-0.04%
2021/08/06	6	124.17	0	0.00	123.00	6	8,216	0.07%
2021/08/05	2	125.50	12	125.75	126.00	-10	8,254	-0.12%
2021/08/04	15	127.07	1	133.00	125.50	14	8,356	0.17%
2021/08/03	0	0.00	2	130.25	131.00	-2	8,215	-0.02%
2021/08/02	12	129.08	5	128.00	128.50	7	8,175	0.09%
2021/07/30	1	125.00	7	126.71	125.00	-6	8,088	-0.07%
2021/07/29	0	0.00	5	122.50	122.00	-5	8,037	-0.06%
2021/07/28	6.3	116.83	5	114.50	118.00	1.3	8,142	0.02%
2021/07/27	5	122.50	21	122.74	122.00	-16	8,186	-0.20%
2021/07/26	2	124.75	400	125.15	124.50	-398	8,215	-4.84%	大賣/鉅額交易
2021/07/23	426	126.17	424	123.24	123.50	2	8,175	0.02%	大買/大賣/
2021/07/22	424	121.89	2	121.00	122.50	422	8,046	5.24%	大買/鉅額交易
2021/07/21	2	118.25	1	119.00	118.00	1	8,071	0.01%
2021/07/20	0.2	121.00	1	123.00	120.50	-0.8	8,046	-0.01%
2021/07/19	1.1	125.55	0	0.00	126.00	1.1	8,033	0.01%
2021/07/15	4	125.38	1	129.50	125.50	3	8,200	0.04%
2021/07/14	0	0.00	0.1	126.38	127.00	-0.1	8,309	0.00%
2021/07/12	1	121.50	0	0.00	122.50	1	8,309	0.01%
2021/07/08	0	0.00	17	125.74	127.00	-17	8,295	-0.20%
2021/07/07	6	123.00	0	0.00	122.00	6	8,212	0.07%
2021/07/06	0	0.00	147	122.17	122.00	-147	8,262	-1.78%	大賣/鉅額交易
2021/07/05	0	0.00	6	122.75	124.00	-6	8,290	-0.07%
2021/07/01	2	118.75	0	0.00	118.50	2	8,579	0.02%
2021/06/29	1	118.00	5	121.80	121.50	-4	8,529	-0.05%
2021/06/28	21	121.95	3	121.00	121.00	18	8,420	0.21%
2021/06/25	0	0.00	16	129.88	127.50	-16	8,186	-0.20%
2021/06/24	27	136.94	7	134.21	132.50	20	8,043	0.25%
2021/06/23	1	129.00	1	131.50	130.50	0	7,640	0.00%
2021/06/22	3	128.50	2	130.50	128.50	1	7,450	0.01%
2021/06/21	7	129.07	5	129.50	127.50	2	7,311	0.03%
2021/06/18	1	127.50	5	127.30	127.50	-4	7,157	-0.06%
2021/06/17	48	127.38	6	128.92	128.50	42	7,071	0.59%
2021/06/15	2	121.50	0	0.00	121.00	2	6,730	0.03%
2021/06/08	3.5	125.36	31	124.40	123.50	-27.5	6,828	-0.40%
2021/06/07	0	0.00	9	121.22	125.00	-9	6,699	-0.13%
2021/06/04	0	0.00	7	120.50	120.00	-7	6,581	-0.11%
2021/06/03	29	122.03	0	0.00	122.00	29	6,698	0.43%
2021/06/02	0	0.00	332	120.75	121.00	-332	6,697	-4.96%	大賣/鉅額交易
2021/06/01	430	124.92	2	123.50	121.50	428	6,701	6.39%	大買/鉅額交易
2021/05/31	0	0.00	2	117.50	119.00	-2	6,484	-0.03%
2021/05/28	1	118.00	0	0.00	117.50	1	6,506	0.02%
2021/05/27	3	116.67	33	118.03	116.00	-30	6,455	-0.46%
2021/05/26	34	116.56	1	116.50	117.00	33	6,384	0.52%
2021/05/25	0	0.00	1	112.50	112.50	-1	6,244	-0.02%
2021/05/24	1	106.00	1	107.50	111.50	0	6,239	0.00%
2021/05/21	0	0.00	1	105.50	105.50	-1	6,190	-0.02%
2021/05/20	50	103.50	63	103.93	103.00	-13	6,236	-0.21%
2021/05/19	18	107.81	7.1	107.50	108.00	10.9	6,218	0.18%
2021/05/18	3	97.10	0.1	102.50	102.00	2.9	6,172	0.05%
2021/05/17	2	95.90	2	97.30	93.50	0	6,196	0.00%
2021/05/14	0	0.00	4	100.38	98.70	-4	6,211	-0.06%
2021/05/13	4	99.40	0	0.00	97.70	4	6,207	0.06%
2021/05/12	1	101.00	0	0.00	97.30	1	6,162	0.02%
2021/05/11	2	105.75	2	108.00	105.50	0	6,169	0.00%
2021/05/05	64	109.66	129	109.24	107.00	-65	5,954	-1.09%	大賣/
2021/05/04	65	106.54	1	105.00	107.00	64	5,847	1.09%
2021/05/03	2	111.00	13	112.62	110.50	-11	5,799	-0.19%
2021/04/29	1	116.00	5	117.00	116.00	-4	5,796	-0.07%
2021/04/28	0	0.00	1	114.00	115.00	-1	5,791	-0.02%
2021/04/27	5	115.50	1	115.50	114.50	4	5,820	0.07%
2021/04/26	7	118.21	0	0.00	118.00	7	5,753	0.12%
2021/04/23	0	0.00	1.1	117.08	118.00	-1.1	5,735	-0.02%
2021/04/22	0.2	117.00	1	118.50	116.50	-0.8	5,729	-0.01%
2021/04/21	8	118.63	5	121.00	117.00	3	5,690	0.05%
2021/04/20	4.1	124.80	0	0.00	122.50	4.1	5,526	0.07%
2021/04/15	1	116.00	1	117.00	117.50	0	5,313	0.00%
2021/04/09	0	0.00	6	121.50	121.50	-6	5,700	-0.11%
2021/04/08	0	0.00	2	125.25	124.00	-2	5,746	-0.03%
2021/04/07	13	125.08	18	121.44	125.50	-5	5,607	-0.09%
2021/04/06	0	0.00	13	118.12	118.50	-13	5,365	-0.24%
2021/04/01	8	115.38	2	115.00	115.00	6	5,345	0.11%
2021/03/31	2	117.50	2	117.00	117.00	0	5,309	0.00%
2021/03/29	0	0.00	11	117.50	117.00	-11	5,342	-0.21%
2021/03/26	6	116.50	5	116.00	117.00	1	5,360	0.02%
2021/03/25	6	114.42	1	116.00	114.50	5	5,354	0.09%
2021/03/23	0	0.00	2	117.00	116.00	-2	5,345	-0.04%
2021/03/22	0	0.00	35	121.14	118.50	-35	5,314	-0.66%
2021/03/19	60	119.50	43	120.36	120.50	17	5,278	0.32%
2021/03/18	12	119.04	1	119.00	120.00	11	5,177	0.21%
2021/03/16	0	0.00	30	115.50	115.50	-30	5,119	-0.59%
2021/03/15	0	0.00	30	114.00	113.00	-30	5,095	-0.59%
2021/03/12	0	0.00	3	108.50	110.00	-3	5,064	-0.06%
2021/03/11	2	110.00	0	0.00	110.00	2	5,170	0.04%
2021/03/10	3	108.00	3	107.50	107.50	0	5,255	0.00%
2021/03/09	10	105.00	6	103.92	103.50	4	5,374	0.07%
2021/03/08	10	110.90	0	0.00	109.00	10	5,444	0.18%
2021/03/05	7	111.86	6	112.50	113.50	1	5,425	0.02%
2021/03/04	104	113.31	37	113.50	112.50	67	5,420	1.24%	大買/
2021/03/03	99	114.00	99	114.70	115.00	0	5,424	0.00%
2021/03/02	1	115.50	0	0.00	115.50	1	5,381	0.02%
2021/02/26	0	0.00	20	116.00	116.50	-20	5,440	-0.37%
2021/02/25	10	115.50	0	0.00	115.50	10	5,503	0.18%
2021/02/24	3	117.50	2	118.50	117.00	1	5,618	0.02%
2021/02/23	6	118.42	3	118.67	119.00	3	5,604	0.05%
2021/02/22	11	120.32	0	0.00	120.50	11	5,616	0.20%
2021/02/19	5	121.50	0	0.00	122.00	5	5,704	0.09%
2021/02/18	0	0.00	5	116.00	119.50	-5	5,716	-0.09%
2021/02/17	0	0.00	115	117.63	118.50	-115	5,699	-2.02%	大賣/鉅額交易
2021/02/03	0	0.00	1	127.00	126.00	-1	5,729	-0.02%
2021/02/02	26	131.15	5	132.50	125.50	21	5,873	0.36%
2021/02/01	1	127.50	30	126.50	127.50	-29	5,802	-0.50%
2021/01/29	130	127.71	1	124.50	124.50	129	5,839	2.21%	大買/鉅額交易
2021/01/26	2	127.25	0	0.00	124.00	2	6,329	0.03%
2021/01/25	7	128.71	22	128.27	127.50	-15	6,517	-0.23%
2021/01/22	20	126.88	1	127.00	127.00	19	6,545	0.29%
2021/01/20	3	124.17	0	0.00	122.50	3	6,663	0.05%
2021/01/19	5	123.30	0	0.00	122.00	5	6,615	0.08%
2021/01/11	2	124.25	0	0.00	124.50	2	6,724	0.03%
2021/01/07	1	128.00	0	0.00	128.50	1	6,583	0.02%
2021/01/06	4	135.50	4	135.63	131.00	0	6,497	0.00%
2021/01/05	0	0.00	12	135.42	134.50	-12	6,302	-0.19%
2021/01/04	7	137.00	11	132.41	138.00	-4	6,198	-0.06%
2020/12/31	16	128.94	6	128.58	129.00	10	5,903	0.17%
2020/12/30	3	126.50	0	0.00	125.00	3	5,794	0.05%
2020/12/29	10	124.50	10	125.00	125.00	0	5,794	0.00%
2020/12/24	1	126.50	0	0.00	124.00	1	5,879	0.02%
2020/12/22	3	125.50	3	125.00	122.00	0	5,968	0.00%
2020/12/18	0	0.00	3	124.50	124.50	-3	6,208	-0.05%
2020/12/15	0	0.00	2	122.50	120.00	-2	6,328	-0.03%
2020/12/14	0	0.00	1	123.00	123.00	-1	6,318	-0.02%
2020/12/11	22	119.18	23	119.80	121.50	-1	6,331	-0.02%
2020/12/09	2	128.50	5	129.60	128.00	-3	6,300	-0.05%
2020/12/07	9	128.72	58	132.03	126.50	-49	6,300	-0.78%
2020/12/04	31	130.53	65	131.65	131.50	-34	6,201	-0.55%
2020/12/03	144	130.07	71	130.81	128.50	73	6,161	1.18%	大買/
2020/12/02	109	125.01	105	125.93	129.50	4	6,071	0.07%	大買/大賣/
2020/12/01	0	0.00	2	122.50	124.00	-2	5,958	-0.03%
2020/11/30	19	124.68	8	124.00	122.00	11	5,956	0.18%
2020/11/27	6	121.00	2	121.00	121.50	4	5,926	0.07%
2020/11/26	5	117.00	6	117.50	118.50	-1	5,973	-0.02%
2020/11/25	2	116.50	0	0.00	115.00	2	5,985	0.03%
2020/11/23	5	121.30	1	122.00	121.00	4	5,936	0.07%
2020/11/18	0	0.00	1	117.50	116.50	-1	5,959	-0.02%
2020/11/17	4	116.25	4	116.88	115.50	0	5,992	0.00%
2020/11/16	1	116.00	3	116.33	116.50	-2	6,150	-0.03%
2020/11/13	2	113.50	10	115.00	115.00	-8	6,150	-0.13%
2020/11/11	1	113.50	0	0.00	113.50	1	6,200	0.02%
2020/11/10	11	111.68	0	0.00	111.50	11	6,229	0.18%
2020/11/09	0	0.00	6	108.08	108.50	-6	6,155	-0.10%
2020/11/06	1	109.00	0	0.00	109.00	1	6,121	0.02%
2020/11/04	2	106.50	2	107.25	107.00	0	6,024	0.00%
2020/11/03	2	104.75	2	103.00	102.50	0	6,051	0.00%
2020/11/02	0	0.00	1	99.50	103.00	-1	6,219	-0.02%
2020/10/30	0	0.00	14	96.31	94.00	-14	6,125	-0.23%
2020/10/28	20	105.53	20	104.38	102.00	0	6,242	0.00%
2020/10/27	0	0.00	10	101.50	103.50	-10	6,455	-0.15%
2020/10/26	16	106.13	1	104.00	102.50	15	6,551	0.23%
2020/10/23	5	105.60	2	105.00	106.00	3	6,653	0.05%
2020/10/22	12	104.00	0	0.00	104.00	12	6,884	0.17%
2020/10/20	0	0.00	2	103.00	104.00	-2	7,524	-0.03%
2020/10/19	5	103.00	5	104.50	105.00	0	7,543	0.00%
2020/10/15	2	100.50	2	100.50	101.00	0	7,813	0.00%
2020/10/14	3	102.83	0	0.00	102.00	3	8,008	0.04%
2020/10/12	0	0.00	3	103.00	102.50	-3	8,285	-0.04%
2020/10/08	4	103.50	1	103.50	103.00	3	8,359	0.04%
2020/10/07	3	104.00	3	104.50	103.50	0	8,523	0.00%
2020/10/06	0	0.00	21	105.00	105.00	-21	8,631	-0.24%
2020/10/05	20	104.00	0	0.00	104.50	20	8,730	0.23%
2020/09/30	2	103.50	2	101.50	104.00	0	8,985	0.00%
2020/09/29	0	0.00	1	101.00	100.00	-1	9,062	-0.01%
2020/09/28	19	102.63	17	103.44	104.00	2	9,246	0.02%
2020/09/25	3	105.00	4	99.98	101.00	-1	9,398	-0.01%
2020/09/24	1	106.00	2	105.75	104.50	-1	9,360	-0.01%
2020/09/23	5	112.00	13	110.81	110.50	-8	9,338	-0.09%
2020/09/22	0	0.00	12	115.54	113.50	-12	9,371	-0.13%
2020/09/21	1	121.00	2	119.25	119.00	-1	9,553	-0.01%
2020/09/15	5	124.20	3	126.50	122.00	2	10,093	0.02%
2020/09/14	18	121.53	5	120.00	123.50	13	10,728	0.12%
2020/09/11	5	119.50	0	0.00	119.50	5	11,096	0.05%
2020/09/09	2	117.50	2	118.00	119.50	0	11,181	0.00%
2020/09/07	1	124.50	380	121.65	119.50	-379	11,292	-3.36%	大賣/鉅額交易
2020/09/04	394	123.85	15	122.50	123.50	379	11,363	3.34%	大買/鉅額交易
2020/09/01	1	120.00	0	0.00	119.50	1	11,532	0.01%
2020/08/31	0	0.00	1	118.50	119.00	-1	11,530	-0.01%
2020/08/26	0	0.00	5	122.00	121.00	-5	12,008	-0.04%
2020/08/25	1	124.50	1	126.00	124.50	0	12,059	0.00%
2020/08/24	1	120.00	2	121.25	122.50	-1	12,159	-0.01%
2020/08/21	4	119.25	3	119.50	119.00	1	12,257	0.01%
2020/08/20	1	119.00	0	0.00	119.00	1	12,317	0.01%
2020/08/19	1	137.00	10	135.80	132.00	-9	12,401	-0.07%
2020/08/18	0	0.00	10	134.75	135.00	-10	12,520	-0.08%
2020/08/17	1	137.00	8	138.00	136.50	-7	12,700	-0.06%
2020/08/14	17	134.88	0	0.00	135.50	17	12,986	0.13%
2020/08/13	0	0.00	3	134.00	130.50	-3	13,286	-0.02%
2020/08/11	2	131.00	0	0.00	130.50	2	13,753	0.01%
2020/08/10	1	132.50	15	134.50	132.50	-14	14,005	-0.10%
2020/08/07	2	138.00	0	0.00	138.00	2	14,014	0.01%
2020/08/06	20	142.98	21	140.69	141.00	-1	14,069	-0.01%
2020/08/05	5	132.50	17	132.74	132.00	-12	13,832	-0.09%
2020/08/04	6	129.75	58	131.28	135.50	-52	13,875	-0.37%
2020/08/03	1	129.00	3	132.50	129.00	-2	14,105	-0.01%
2020/07/31	52	129.17	19	130.08	134.50	33	14,435	0.23%
2020/07/30	1	123.50	23	124.72	124.50	-22	14,296	-0.15%
2020/07/29	4	124.50	1	125.50	124.00	3	14,243	0.02%
2020/07/28	3	128.83	2	128.75	127.50	1	14,123	0.01%
2020/07/27	2	129.25	51	128.97	126.50	-49	13,939	-0.35%
2020/07/24	22	139.55	21	139.33	134.50	1	13,648	0.01%
2020/07/23	2	149.50	12.7	147.36	148.50	-10.7	13,462	-0.08%
2020/07/22	1	147.50	1	146.50	146.50	0	13,540	0.00%
2020/07/21	3	148.67	6	147.33	145.00	-3	13,434	-0.02%
2020/07/17	17	139.91	14	141.00	140.50	3	13,369	0.02%
2020/07/15	0	0.00	2	143.50	138.50	-2	13,521	-0.01%
2020/07/14	3	146.00	3	143.67	143.00	0	13,658	0.00%
2020/07/10	1	138.00	8	139.25	139.00	-7	13,873	-0.05%
2020/07/09	20	144.33	19	143.71	144.00	1	14,044	0.01%
2020/07/08	2	139.75	2	138.75	138.50	0	14,086	0.00%
2020/07/07	3	136.17	0	0.00	135.50	3	14,123	0.02%
2020/07/06	1	132.00	1	135.50	141.50	0	14,040	0.00%
2020/07/03	0	0.00	60	129.83	129.50	-60	14,054	-0.43%
2020/07/02	1	128.00	1	128.50	129.00	0	14,219	0.00%
2020/07/01	40	132.50	7	130.00	129.50	33	14,228	0.23%
2020/06/30	0	0.00	2	131.50	130.00	-2	14,122	-0.01%
2020/06/29	6	129.08	27	125.48	125.00	-21	13,947	-0.15%
2020/06/23	2	128.50	8	130.19	131.50	-6	14,096	-0.04%
2020/06/22	44	127.09	52	126.99	126.00	-8	14,008	-0.06%
2020/06/19	177	127.68	150	128.22	124.50	27	13,904	0.19%	大買/大賣/
2020/06/18	19	119.68	30	123.48	125.50	-11	13,283	-0.08%
2020/06/17	0	0.00	2	117.00	114.50	-2	12,929	-0.02%
2020/06/16	6	113.92	5	116.30	115.00	1	13,007	0.01%
2020/06/15	3	118.00	3	119.50	113.50	0	12,999	0.00%
2020/06/12	3	115.33	4	114.13	117.00	-1	12,974	-0.01%
2020/06/11	3	121.33	27	119.83	116.50	-24	12,975	-0.18%
2020/06/09	28	119.66	26	122.38	119.00	2	12,922	0.02%
2020/06/08	0	0.00	1	121.50	119.00	-1	12,756	-0.01%
2020/06/05	1	122.00	2	120.75	120.00	-1	12,754	-0.01%
2020/06/04	34	121.37	25	119.46	120.00	9	12,691	0.07%
2020/06/03	6	114.25	6	114.67	114.00	0	12,381	0.00%
2020/06/02	39	116.55	0	0.00	112.50	39	12,366	0.32%
2020/05/29	0	0.00	12	110.04	114.50	-12	12,404	-0.10%
2020/05/28	4	116.13	11	118.55	114.00	-7	12,423	-0.06%
2020/05/27	31	118.47	52	120.58	116.50	-21	12,381	-0.17%
2020/05/26	6	118.75	44	120.14	123.50	-38	12,251	-0.31%
2020/05/25	13	118.50	18	119.67	119.00	-5	12,106	-0.04%
2020/05/22	23	120.07	13	120.12	116.50	10	11,952	0.08%
2020/05/21	144	123.43	0	0.00	124.00	144	11,722	1.23%	大買/鉅額交易
2020/05/20	80	114.94	15	112.83	117.00	65	11,378	0.57%
2020/05/19	76	109.86	110	109.10	110.00	-34	11,042	-0.31%	大賣/
2020/05/18	20	105.58	10	101.60	103.00	10	10,809	0.09%
2020/05/15	55	99.26	13	101.02	105.00	42	10,827	0.39%
2020/05/14	6	99.02	0.7	96.50	96.50	5.3	10,511	0.05%
2020/05/13	27	99.60	22	100.01	98.40	5	10,449	0.05%
2020/05/12	6	101.33	11	102.86	104.00	-5	10,347	-0.05%
2020/05/11	6	102.08	4	103.13	101.00	2	10,300	0.02%
2020/05/08	65	101.06	58	101.03	100.50	7	10,162	0.07%
2020/05/07	35	98.82	35	99.53	101.50	0	9,789	0.00%
2020/05/06	1	89.60	3	91.93	92.70	-2	9,386	-0.02%
2020/05/04	1	88.90	1	88.90	89.00	0	9,311	0.00%
2020/04/30	1	89.70	1	90.40	90.50	0	9,313	0.00%
2020/04/29	1	90.00	3	90.27	90.30	-2	9,302	-0.02%
2020/04/28	1	90.90	3	90.00	90.00	-2	9,320	-0.02%
2020/04/27	3	90.67	3	90.07	92.00	0	9,225	0.00%
2020/04/24	2	89.00	2	88.60	88.00	0	9,086	0.00%
2020/04/23	7	87.51	5	87.20	87.70	2	9,035	0.02%
2020/04/22	1	87.80	3	88.10	88.70	-2	8,902	-0.02%
2020/04/21	4	91.18	2	88.50	89.20	2	8,804	0.02%
2020/04/20	3	88.50	1	88.90	90.20	2	8,661	0.02%
2020/04/17	9	88.23	9	87.74	87.30	0	8,547	0.00%
2020/04/16	0	0.00	5	87.08	86.50	-5	8,339	-0.06%
2020/04/15	26	87.08	24	87.92	84.50	2	8,184	0.02%
2020/04/14	16	82.39	14	84.29	86.00	2	7,972	0.03%
2020/04/13	0	0.00	2	77.20	78.20	-2	7,791	-0.03%
2020/04/10	1	76.30	16	77.17	76.00	-15	7,578	-0.20%
2020/04/09	2	76.85	0	0.00	76.00	2	7,619	0.03%
2020/04/08	19	79.87	70	79.25	77.70	-51	7,540	-0.68%
2020/04/07	44	78.36	66	77.31	78.70	-22	7,374	-0.30%
2020/04/01	1	70.00	1	69.50	71.00	0	7,290	0.00%
2020/03/31	25	69.19	0	0.00	69.10	25	7,274	0.34%
2020/03/30	66	68.13	0	0.00	69.50	66	7,220	0.91%
2020/03/27	3	73.63	3	72.77	69.20	0	7,209	0.00%
2020/03/24	1	61.10	2	62.20	63.20	-1	7,195	-0.01%
2020/03/23	6	56.82	6	56.57	57.50	0	7,182	0.00%
2020/03/20	3	58.27	3	59.27	57.30	0	7,242	0.00%
2020/03/19	1	56.30	1	55.30	55.30	0	7,162	0.00%
2020/03/18	1	65.90	1	65.40	61.40	0	7,198	0.00%
2020/03/17	2	67.25	2	67.90	64.80	0	7,168	0.00%
2020/03/16	4	74.95	4	74.43	69.80	0	7,172	0.00%
2020/03/13	1	73.20	1	73.10	75.80	0	7,254	0.00%
2020/03/12	4	81.58	3	85.20	81.10	1	7,460	0.01%
2020/03/11	1	90.90	2	90.30	90.00	-1	7,486	-0.01%
2020/03/10	2	86.80	2	86.75	89.00	0	7,626	0.00%
2020/03/09	1	90.10	51	88.85	87.30	-50	7,609	-0.66%
2020/03/06	2	93.45	3	92.77	92.30	-1	7,687	-0.01%
2020/03/05	3	93.93	1	92.90	92.10	2	7,712	0.03%
2020/03/04	0	0.00	3	93.13	93.10	-3	7,659	-0.04%
2020/03/03	1	97.50	0	0.00	97.00	1	7,837	0.01%
2020/03/02	15	91.40	0	0.00	88.80	15	7,769	0.19%
2020/02/27	5	93.50	0	0.00	93.30	5	7,822	0.06%
2020/02/26	10	100.00	68	99.22	96.50	-58	8,113	-0.71%
2020/02/25	0.1	103.50	0	0.00	104.00	0.1	8,522	0.00%
2020/02/24	1	104.00	0	0.00	104.00	1	8,910	0.01%
2020/02/21	1	107.00	0	0.00	105.50	1	9,085	0.01%
2020/02/19	38	110.00	0	0.00	110.50	38	9,216	0.41%
2020/02/18	15	110.00	15	109.50	109.00	0	9,281	0.00%
2020/02/17	1	103.50	0	0.00	103.00	1	9,100	0.01%
2020/02/14	20	102.50	20	103.00	101.50	0	9,128	0.00%
2020/02/13	60	101.00	10	100.50	102.00	50	9,198	0.54%
2020/02/12	0	0.00	3	98.10	100.00	-3	9,111	-0.03%
2020/02/11	4	96.93	1	97.60	97.60	3	9,096	0.03%
2020/02/04	1	99.40	0	0.00	100.00	1	9,683	0.01%
2020/01/31	23	100.00	23	100.50	99.80	0	10,004	0.00%
2020/01/30	3	105.00	0	0.00	103.50	3	10,358	0.03%
2020/01/20	0	0.00	1	115.00	114.50	-1	10,612	-0.01%
2020/01/15	0	0.00	2	117.50	116.00	-2	12,587	-0.02%
2020/01/14	12	118.83	10	118.00	118.00	2	12,688	0.02%
2020/01/10	11	109.59	11	110.14	112.00	0	12,586	0.00%
2020/01/08	1	112.50	1	112.50	109.00	0	12,484	0.00%
2020/01/07	0	0.00	2	114.00	113.50	-2	12,440	-0.02%
2020/01/06	2	123.25	0	0.00	121.00	2	12,421	0.02%
2020/01/03	4	124.25	4	121.75	121.00	0	12,397	0.00%
2020/01/02	2	117.00	1	117.50	118.00	1	12,227	0.01%
2019/12/30	24	115.40	25	115.72	115.50	-1	12,238	-0.01%
2019/12/27	1	110.50	1	111.50	111.50	0	12,064	0.00%
2019/12/26	1	108.50	2	109.50	108.50	-1	12,027	-0.01%
2019/12/25	1.1	107.55	0	0.00	108.00	1.1	12,041	0.01%
2019/12/24	10	109.00	10	109.50	109.00	0	12,099	0.00%
2019/12/23	2.1	107.74	7	105.93	107.50	-4.9	12,070	-0.04%
2019/12/19	7	115.71	1	115.00	117.50	6	11,763	0.05%
2019/12/13	5	111.40	5.1	111.29	111.00	-0.1	12,080	0.00%
2019/12/12	0.1	108.00	0	0.00	108.50	0.1	12,109	0.00%
2019/12/10	1	109.50	3	109.17	112.50	-2	11,987	-0.02%
2019/12/09	2	119.50	1	119.50	108.00	1	11,842	0.01%
2019/12/06	0	0.00	1	114.50	116.00	-1	11,650	-0.01%
2019/12/05	1	115.00	0	0.00	113.00	1	11,643	0.01%
2019/12/04	10	109.50	10	110.00	112.00	0	11,571	0.00%
2019/11/28	5	114.10	5	115.40	112.00	0	11,640	0.00%
2019/11/27	2	113.50	2	113.50	113.00	0	11,496	0.00%
2019/11/26	18	112.33	23	113.37	114.50	-5	11,571	-0.04%
2019/11/25	19	110.42	12	111.17	112.50	7	11,565	0.06%
2019/11/22	33	106.06	35	105.94	110.00	-2	11,392	-0.02%
2019/11/21	17	98.26	17	99.74	103.50	0	11,252	0.00%
2019/11/20	5	95.90	19	97.74	94.30	-14	11,440	-0.12%
2019/11/19	3	96.30	4.2	97.43	97.70	-1.2	11,547	-0.01%
2019/11/18	19	96.95	4	96.50	97.20	15	11,499	0.13%
2019/11/15	1	95.00	1	95.40	93.40	0	11,470	0.00%
2019/11/14	2	93.95	2	94.55	96.00	0	11,598	0.00%
2019/11/12	1	96.50	0	0.00	93.00	1	11,834	0.01%
2019/11/08	0	0.00	1	96.40	94.80	-1	12,185	-0.01%
2019/11/07	4	96.38	3	94.60	94.00	1	12,217	0.01%
2019/11/05	2	97.70	1	99.20	97.50	1	12,079	0.01%
2019/11/01	6	100.18	6	100.33	99.10	0	11,866	0.00%
2019/10/31	6	102.00	7	99.31	99.50	-1	11,760	-0.01%
2019/10/30	4	99.90	3	99.83	100.50	1	11,680	0.01%
2019/10/29	5	98.60	5	97.68	97.00	0	11,515	0.00%
2019/10/28	21	95.88	22	95.44	96.10	-1	11,397	-0.01%
2019/10/25	15	93.64	17	94.86	96.80	-2	11,426	-0.02%
2019/10/24	43	83.94	43	85.30	89.10	0	10,783	0.00%
2019/10/23	49	80.55	88	80.38	81.00	-39	10,243	-0.38%
2019/10/22	38	76.54	6	75.62	76.80	32	9,768	0.33%
2019/10/21	5	74.70	0	0.00	74.70	5	10,005	0.05%
2019/10/18	9	74.56	9	74.47	73.80	0	10,075	0.00%
2019/10/17	10	73.30	5	73.30	73.60	5	10,138	0.05%
2019/10/14	0	0.00	8	74.60	74.00	-8	10,542	-0.08%
2019/10/09	0	0.00	1	71.40	72.10	-1	10,655	-0.01%
2019/10/07	8	73.26	4	74.00	73.80	4	10,919	0.04%
2019/10/04	5	73.50	0	0.00	73.30	5	11,180	0.04%
2019/10/02	21	74.40	1	74.60	75.20	20	11,752	0.17%
2019/09/27	0	0.00	20	74.50	73.50	-20	11,768	-0.17%
2019/09/26	2	76.40	2	76.40	75.80	0	11,685	0.00%
2019/09/23	0	0.00	1	78.70	79.30	-1	11,736	-0.01%
2019/09/20	5	79.34	15	78.53	78.20	-10	11,931	-0.08%
2019/09/19	0	0.00	123	78.00	78.90	-123	11,853	-1.04%	大賣/鉅額交易
2019/09/18	0	0.00	1	78.60	78.00	-1	11,741	-0.01%
2019/09/17	3.3	76.67	6	76.08	76.40	-2.7	11,504	-0.02%
2019/09/16	4	74.75	1	74.70	74.60	3	11,458	0.03%
2019/09/12	3	75.13	11	75.38	75.00	-8	11,634	-0.07%
2019/09/11	0	0.00	1	75.10	74.60	-1	11,843	-0.01%
2019/09/10	3	76.00	1	74.70	74.30	2	11,880	0.02%
2019/09/09	0	0.00	3	74.00	75.30	-3	11,967	-0.03%
2019/09/06	3	76.50	1	74.90	74.70	2	11,904	0.02%
2019/09/05	47	77.97	5	77.88	77.00	42	11,765	0.36%
2019/09/04	5	75.80	5	75.40	75.30	0	11,511	0.00%
2019/09/02	100	74.94	0	0.00	75.30	100	11,516	0.87%
2019/08/29	5	77.40	5	75.80	75.60	0	11,357	0.00%
2019/08/28	1	77.20	0	0.00	77.50	1	11,208	0.01%
2019/08/27	0	0.00	1	82.00	80.60	-1	11,077	-0.01%
2019/08/26	1	83.40	60	83.40	80.60	-59	10,906	-0.54%
2019/08/23	27	82.22	37	82.29	86.50	-10	10,601	-0.09%
2019/08/22	10	80.40	0	0.00	78.70	10	10,158	0.10%
2019/08/20	0.3	76.00	0	0.00	76.00	0.3	10,071	0.00%
2019/08/19	40	75.74	26	76.45	76.40	14	10,024	0.14%
2019/08/16	35	74.51	1	74.80	73.50	34	9,770	0.35%
2019/08/15	2	75.60	18	76.03	74.00	-16	9,800	-0.16%
2019/08/14	69	75.76	86	76.28	78.50	-17	9,599	-0.18%
2019/08/13	37	73.66	16	73.00	71.40	21	9,326	0.23%
2019/08/12	23	74.85	6	74.57	75.30	17	9,348	0.18%
2019/08/08	8	72.53	3	73.40	73.00	5	9,393	0.05%
2019/08/07	9	74.30	8	72.54	72.30	1	9,437	0.01%
2019/08/05	0	0.00	3	73.60	73.60	-3	9,496	-0.03%
2019/08/02	3	74.20	11	74.87	74.20	-8	9,522	-0.08%
2019/08/01	0	0.00	1	77.20	78.30	-1	9,504	-0.01%
2019/07/31	9	76.91	8	77.26	77.10	1	9,491	0.01%
2019/07/30	13	79.51	21	80.13	77.00	-8	9,502	-0.08%
2019/07/29	21	76.91	17	76.34	79.70	4	9,275	0.04%
2019/07/26	0	0.00	5	74.52	74.70	-5	9,056	-0.06%
2019/07/25	18	73.88	5	72.80	73.50	13	9,211	0.14%
2019/07/24	5	71.70	21	72.10	72.30	-16	9,140	-0.18%
2019/07/23	122	71.59	123	72.72	71.40	-1	9,094	-0.01%	大買/大賣/
2019/07/22	7	72.44	5	72.20	71.90	2	8,839	0.02%
2019/07/19	20	71.75	9	71.96	72.50	11	8,902	0.12%
2019/07/18	1	70.80	7	71.77	70.40	-6	8,974	-0.07%
2019/07/17	7	70.37	2	71.90	70.90	5	9,181	0.05%
2019/07/16	4	72.45	7	72.86	73.00	-3	9,229	-0.03%
2019/07/15	7.4	70.90	10.5	72.00	72.00	-3.1	9,369	-0.03%
2019/07/12	21.6	70.47	21	70.74	69.70	0.6	9,476	0.01%
2019/07/11	31.6	71.46	28	71.13	72.30	3.6	9,513	0.04%
2019/07/10	15	70.47	6	70.43	70.00	9	9,485	0.09%
2019/07/09	5	66.64	38	66.11	67.30	-33	9,313	-0.35%
2019/07/08	27	64.46	18	64.84	64.60	9	9,122	0.10%
2019/07/04	25	59.92	35	58.86	59.00	-10	9,140	-0.11%
2019/07/03	0	0.00	4	58.78	58.80	-4	9,129	-0.04%
2019/07/01	13	59.98	3	59.60	59.70	10	9,365	0.11%
2019/06/28	0	0.00	1	57.90	58.30	-1	9,345	-0.01%
2019/06/27	7	58.20	42	58.63	58.00	-35	9,301	-0.38%
2019/06/26	33	56.22	5	57.20	57.20	28	9,081	0.31%
2019/06/25	1	56.50	0	0.00	54.90	1	8,951	0.01%
2019/06/24	1	55.20	0	0.00	56.30	1	8,955	0.01%
2019/06/21	9	56.19	0	0.00	55.70	9	8,942	0.10%
2019/06/20	3	55.30	10	53.95	56.80	-7	8,911	-0.08%
2019/06/19	1	50.70	6	52.13	53.80	-5	8,762	-0.06%
2019/06/17	6	50.01	34	50.20	49.65	-28	8,725	-0.32%
2019/06/14	8	52.59	19	52.36	51.60	-11	8,769	-0.13%
2019/06/13	20	53.63	0	0.00	53.10	20	8,808	0.23%
2019/06/12	0	0.00	1	53.20	53.40	-1	8,970	-0.01%
2019/06/11	1	53.80	26	53.99	53.60	-25	9,015	-0.28%
2019/06/10	34	53.96	11	53.08	53.90	23	9,036	0.25%
2019/06/06	27	52.60	1	51.90	52.30	26	9,038	0.29%
2019/06/05	10	52.40	0	0.00	51.80	10	9,100	0.11%
2019/06/04	1	52.50	30	52.11	51.70	-29	9,118	-0.32%
2019/06/03	2	51.70	2	52.20	52.90	0	9,219	0.00%
2019/05/31	2	53.25	1	53.10	52.80	1	9,367	0.01%
2019/05/30	5	51.82	8	52.53	53.40	-3	9,524	-0.03%
2019/05/29	42	53.38	3	52.40	51.60	39	9,880	0.39%
2019/05/28	1	55.20	1	54.30	54.70	0	9,896	0.00%
2019/05/27	2	56.25	33	55.04	54.50	-31	10,205	-0.30%
2019/05/24	1	58.20	1	57.70	56.90	0	10,194	0.00%
2019/05/23	1	56.80	2	57.15	57.30	-1	10,341	-0.01%
2019/05/22	10	58.62	5	58.50	57.30	5	10,728	0.05%
2019/05/21	2	57.15	21	55.95	59.00	-19	10,746	-0.18%
2019/05/20	31	56.78	6	57.03	56.10	25	10,807	0.23%
2019/05/17	5	58.20	3	58.97	57.80	2	10,813	0.02%
2019/05/16	23	59.93	14	59.98	58.20	9	10,805	0.08%
2019/05/15	15	58.97	3	59.30	59.00	12	10,961	0.11%
2019/05/14	21	57.04	2	56.90	57.60	19	11,067	0.17%
2019/05/13	1	56.10	3	56.13	55.30	-2	11,229	-0.02%
2019/05/10	1	57.40	1	57.10	57.20	0	11,531	0.00%
2019/05/09	4	59.30	3	58.40	58.10	1	11,897	0.01%
2019/05/08	2	59.50	2	60.00	60.50	0	12,040	0.00%
2019/05/07	2	60.20	2	60.45	60.30	0	12,176	0.00%
2019/05/06	2	59.20	0	0.00	58.40	2	12,489	0.02%
2019/05/03	1	60.30	1	61.20	61.70	0	13,191	0.00%
2019/05/02	3	61.03	23	61.00	61.00	-20	13,595	-0.15%
2019/04/29	0	0.00	2	57.60	57.60	-2	14,579	-0.01%
2019/04/26	6	57.10	0	0.00	57.30	6	14,566	0.04%
2019/04/25	24	59.08	22	59.29	59.10	2	14,486	0.01%
2019/04/24	1	59.40	1	59.10	58.20	0	14,376	0.00%
2019/04/23	8	60.60	5	60.78	60.50	3	14,191	0.02%
2019/04/22	10	62.12	10	61.85	63.20	0	13,925	0.00%
2019/04/19	9	59.97	11	60.07	60.70	-2	13,710	-0.01%
2019/04/18	5	58.68	7	57.90	58.20	-2	13,489	-0.01%
2019/04/17	1	56.80	0	0.00	56.10	1	13,274	0.01%
2019/04/16	0	0.00	10	57.25	57.20	-10	13,224	-0.08%
2019/04/15	0	0.00	12	54.05	55.90	-12	13,015	-0.09%
2019/04/11	8	54.88	5	55.90	52.30	3	12,954	0.02%
2019/04/10	10	53.30	0	0.00	53.70	10	12,825	0.08%
2019/04/09	5	51.50	12	51.70	51.50	-7	12,732	-0.05%
2019/04/08	0	0.00	3	51.90	52.00	-3	12,803	-0.02%
2019/04/03	0	0.00	44	52.64	51.60	-44	12,808	-0.34%
2019/04/02	11	51.65	0	0.00	51.60	11	12,697	0.09%
2019/03/29	3	50.20	0	0.00	49.95	3	12,660	0.02%
2019/03/28	0	0.00	3	49.35	49.15	-3	13,128	-0.02%
2019/03/25	33	50.59	1	50.70	49.95	32	13,319	0.24%
2019/03/22	3	51.90	0	0.00	51.60	3	13,402	0.02%
2019/03/21	1	52.10	1	53.00	52.40	0	13,469	0.00%
2019/03/20	0	0.00	5	52.10	52.20	-5	13,595	-0.04%
2019/03/19	8	51.64	13	51.72	49.95	-5	13,462	-0.04%
2019/03/15	10	48.88	0	0.00	49.00	10	13,210	0.08%
2019/03/14	9	49.84	3	49.67	49.70	6	13,078	0.05%
2019/03/13	4	49.55	0	0.00	50.30	4	13,182	0.03%
2019/03/12	0	0.00	1	50.00	49.55	-1	13,176	-0.01%
2019/03/11	2	50.00	0	0.00	49.35	2	13,420	0.01%
2019/03/08	0	0.00	2	49.55	50.60	-2	13,452	-0.01%
2019/03/07	6	50.68	8	50.89	50.50	-2	13,434	-0.01%
2019/03/06	18	52.31	18	52.37	51.50	0	13,415	0.00%
2019/03/05	18	53.50	17.1	53.88	54.20	1	13,257	0.01%
2019/03/04	8	54.56	11	54.21	55.50	-3	13,312	-0.02%
2019/02/26	66	50.95	92	50.96	51.40	-26	12,737	-0.20%
2019/02/25	37	49.18	2	48.98	49.60	35	12,345	0.28%
2019/02/22	11	48.85	26	48.67	48.60	-15	12,298	-0.12%
2019/02/21	90	51.55	75	51.55	50.60	15	12,262	0.12%
2019/02/20	13	49.18	13	49.14	49.00	0	12,080	0.00%
2019/02/19	5	49.35	5	49.50	49.20	0	12,027	0.00%
2019/02/14	1	49.75	1	49.50	49.05	0	11,862	0.00%
2019/02/13	1	51.50	3	50.65	49.80	-2	11,648	-0.02%
2019/02/12	5	50.51	0	0.00	49.70	5	11,521	0.04%
2019/02/11	5	47.65	115	49.86	50.60	-110	11,339	-0.97%	大賣/鉅額交易
2019/01/30	7	44.64	7	45.29	46.00	0	11,067	0.00%
2019/01/29	101	43.77	6	42.57	43.05	95	10,767	0.88%	大買/
2019/01/28	16	44.06	2	44.28	43.70	14	10,638	0.13%
2019/01/25	7	44.03	14	44.55	43.30	-7	10,669	-0.07%
2019/01/24	52	45.79	88	46.71	44.30	-36	10,534	-0.34%
2019/01/23	46	43.20	44	42.70	44.65	2	9,951	0.02%
2019/01/22	55	41.24	51	41.57	42.35	4	9,846	0.04%
2019/01/21	68	39.12	35	40.65	41.35	33	9,429	0.35%
2019/01/18	0	0.00	4	37.70	37.60	-4	9,279	-0.04%
2019/01/17	4	37.45	0	0.00	36.50	4	9,559	0.04%
2019/01/08	6	37.95	6	38.60	37.95	0	11,048	0.00%
2019/01/07	7	38.91	9	38.81	39.00	-2	11,267	-0.02%
2019/01/04	7	38.43	6	37.50	37.50	1	11,269	0.01%
2019/01/03	9	38.69	8	37.60	38.60	1	11,357	0.01%
2019/01/02	11	38.00	11	39.21	38.00	0	11,452	0.00%
2018/12/28	2	38.70	2	38.85	38.90	0	11,477	0.00%
2018/12/27	4	38.40	4	38.78	38.40	0	11,562	0.00%
2018/12/26	5	37.80	5	39.15	37.35	0	11,528	0.00%
2018/12/24	6	37.35	0	0.00	38.60	6	11,840	0.05%
2018/12/22	0	0.00	6	36.80	37.00	-6	11,913	-0.05%
2018/12/21	11	38.76	15	38.37	37.60	-4	12,033	-0.03%
2018/12/20	12	37.75	15	37.88	37.90	-3	11,750	-0.03%
2018/12/19	0	0.00	29	36.15	38.00	-29	12,407	-0.23%
2018/12/18	0	0.00	40	36.77	36.10	-40	12,602	-0.32%
2018/12/17	8	38.59	13	38.69	37.30	-5	12,754	-0.04%
2018/12/14	5	37.73	15	37.17	38.00	-10	12,727	-0.08%
2018/12/13	11	38.08	47	37.88	37.15	-36	12,739	-0.28%
2018/12/12	80	36.48	5	36.00	36.10	75	12,723	0.59%
2018/12/11	7	36.16	5	35.98	35.70	2	13,076	0.02%
2018/12/06	4	36.45	42	36.23	34.05	-38	14,042	-0.27%
2018/12/05	6	37.63	0	0.00	37.50	6	14,081	0.04%
2018/12/04	94	39.25	39	38.97	38.50	55	14,113	0.39%
2018/12/03	38	38.07	17	37.71	38.00	21	13,929	0.15%
2018/11/30	0	0.00	73	36.44	36.30	-73	13,977	-0.52%
2018/11/29	80	37.30	0	0.00	36.25	80	14,135	0.57%
2018/11/28	9	36.65	9	36.55	36.60	0	14,249	0.00%
2018/11/27	6	37.05	6	37.28	36.55	0	14,571	0.00%
2018/11/26	0	0.00	1	36.25	36.55	-1	14,798	-0.01%
2018/11/21	4	36.54	2	36.58	36.45	2	14,938	0.01%
2018/11/20	2	37.40	2	36.80	36.50	0	14,941	0.00%
2018/11/19	38	36.89	41	37.75	37.80	-3	14,780	-0.02%
2018/11/16	6	34.84	1	35.40	34.80	5	14,501	0.03%
2018/11/15	0	0.00	1	34.55	34.30	-1	14,406	-0.01%
2018/11/13	2	33.53	1	34.30	35.05	1	14,212	0.01%
2018/11/09	0	0.00	1	34.20	35.50	-1	14,002	-0.01%
2018/11/08	3	35.98	1	36.15	34.80	2	13,889	0.01%
2018/11/07	2	36.00	2	35.98	36.65	0	13,747	0.00%
2018/11/06	1	37.15	1	37.40	35.05	0	13,662	0.00%
2018/11/02	6	36.37	6	36.21	36.30	0	13,376	0.00%
2018/11/01	21	35.77	22	36.04	36.30	-1	13,143	-0.01%
2018/10/31	5	31.73	8	32.19	33.75	-3	12,878	-0.02%
2018/10/30	2	29.90	2	30.40	30.70	0	12,651	0.00%
2018/10/29	3	33.10	4	32.55	31.35	-1	12,228	-0.01%
2018/10/26	7	34.66	6	34.65	33.20	1	11,840	0.01%
2018/10/25	6	37.33	36	37.19	35.50	-30	11,427	-0.26%
2018/10/24	22	39.08	6	38.86	39.40	16	11,058	0.14%
2018/10/23	27	38.36	42	38.25	38.00	-15	10,736	-0.14%
2018/10/22	76	37.14	47	38.10	37.75	29	10,320	0.28%
2018/10/19	1	35.60	0	0.00	35.50	1	9,808	0.01%
2018/10/18	0	0.00	11	35.55	36.40	-11	9,661	-0.11%
2018/10/17	11	35.51	11	35.18	35.55	0	9,509	0.00%
2018/10/16	10	34.73	0	0.00	34.90	10	9,299	0.11%
2018/10/15	3	35.20	0	0.00	33.75	3	9,145	0.03%
2018/10/12	2	32.35	1	32.65	34.65	1	8,841	0.01%
2018/10/11	7	31.79	7	31.89	31.50	0	8,767	0.00%
2018/10/09	0	0.00	1	34.35	34.00	-1	8,557	-0.01%
2018/10/08	2	36.20	2	35.85	33.85	0	8,362	0.00%
2018/10/05	4	34.84	2	36.00	37.10	2	8,143	0.02%
2018/10/04	4	37.31	0	0.00	37.05	4	7,948	0.05%
2018/10/02	0	0.00	10	40.91	37.75	-10	7,676	-0.13%
2018/10/01	1	39.10	0	0.00	39.00	1	7,309	0.01%
2018/09/28	0	0.00	10	39.96	39.95	-10	7,163	-0.14%
2018/09/27	4	40.18	4	39.95	39.55	0	6,973	0.00%
2018/09/26	49	40.70	51	39.78	39.90	-2	6,725	-0.03%
2018/09/25	32	38.13	16	38.27	39.20	16	5,973	0.27%
2018/09/21	2	35.38	2	35.98	35.65	0	5,648	0.00%
2018/09/20	1	34.75	1	34.70	34.00	0	5,402	0.00%
2018/09/19	1	34.45	0	0.00	33.95	1	5,267	0.02%
2018/09/18	0	0.00	5	33.03	33.45	-5	5,121	-0.10%
2018/09/17	10	35.37	24	35.19	34.80	-14	4,920	-0.28%
2018/09/14	4	36.24	3	34.05	36.50	1	4,534	0.02%
2018/09/13	26	36.19	36	34.75	33.60	-10	4,113	-0.24%
2018/09/11	46	34.78	21	34.21	34.40	25	3,414	0.73%
2018/09/07	35	34.69	63	34.04	33.95	-28	3,074	-0.91%
2018/09/06	28	35.20	0	0.00	35.25	28	2,918	0.96%
2018/09/05	9	34.81	9	34.23	34.35	0	2,726	0.00%
2018/09/04	0	0.00	51	33.39	34.30	-51	2,514	-2.03%
2018/09/03	64	34.23	13	34.49	34.60	51	2,271	2.24%
2018/08/31	0	0.00	71	32.92	33.00	-71	1,890	-3.76%
2018/08/29	5	28.20	5	28.35	29.00	0	1,292	0.00%
2018/08/28	0	0.00	5	27.60	28.30	-5	1,363	-0.37%
2018/08/27	73	26.12	0	0.00	27.75	73	1,314	5.55%
2018/08/10	3	27.15	0	0.00	26.90	3	1,378	0.22%
2018/08/09	3	27.25	3	27.25	27.05	0	1,381	0.00%
2018/08/06	1	26.25	0	0.00	26.40	1	1,317	0.08%
2018/08/01	2	26.90	0	0.00	26.70	2	1,307	0.15%
2018/07/04	0	0.00	3	26.58	26.30	-3	1,227	-0.24%
2018/06/26	1	27.30	0	0.00	27.30	1	1,206	0.08%
2018/06/07	3	27.52	1	27.55	27.50	2	1,053	0.19%
2018/06/06	0	0.00	2	28.00	27.95	-2	1,009	-0.20%
2018/06/05	3	27.75	1	28.20	27.95	2	979	0.20%
2018/05/24	0	0.00	1	25.55	25.55	-1	662	-0.15%
2018/05/18	1	27.20	0	0.00	27.00	1	610	0.16%
2018/05/09	0	0.00	1	25.85	25.85	-1	598	-0.17%
2018/05/02	1	26.35	0	0.00	26.25	1	658	0.15%
2018/02/26	0	0.00	1	30.10	30.30	-1	2,485	-0.04%
2018/01/25	1	31.80	0	0.00	31.45	1	2,824	0.04%
2018/01/22	0	0.00	0	30.80	30.80	0	2,935	0.00%
2018/01/12	3	32.45	3	32.10	32.05	0	2,862	0.00%