台郡 (6269)-富邦-仁愛券商分點個股進出

台股 » 個股 » 台郡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台郡

(6269)

可現股當沖

股價
92.4
漲跌
▼0.1
漲幅
-0.11%
成交量
2,534張
產業
上市電子零組件類股▲1.55%
1035人加入追蹤

立即追蹤
本地時間:13:30

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

台郡 (6269)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/26	5	92.00	3	92.40	92.40	2	1,725	0.12%
2024/04/25	0	0.00	3	92.50	92.50	-3	1,697	-0.18%
2024/04/23	5	90.80	6	91.72	91.60	-1	1,670	-0.06%
2024/04/22	4.2	90.38	4	90.70	90.70	0.2	1,650	0.01%
2024/04/19	29.3	90.80	7	90.94	90.70	22.3	1,637	1.36%
2024/04/18	0	0.00	2	92.95	92.90	-2	1,606	-0.12%
2024/04/17	100	92.18	25	92.56	92.90	75	1,581	4.74%
2024/04/16	12.1	91.44	14	92.04	91.10	-1.9	1,550	-0.12%
2024/04/15	42	92.67	4	92.53	92.90	38	1,509	2.52%
2024/04/12	17.2	92.66	0	0.00	92.60	17.2	1,475	1.17%
2024/04/11	4	92.18	22	92.70	92.80	-18	1,466	-1.22%
2024/04/10	5.1	92.50	3	92.90	92.10	2.1	1,470	0.14%
2024/04/09	0.3	92.10	7	92.40	92.20	-6.7	1,445	-0.46%
2024/04/08	4	91.53	0	0.00	91.60	4	1,422	0.28%
2024/04/03	18	91.48	0	0.00	91.00	18	1,413	1.27%
2024/04/02	6.2	91.58	6	91.77	92.00	0.2	1,407	0.01%
2024/04/01	1	92.00	7	91.67	91.40	-6	1,406	-0.43%
2024/03/29	10	90.95	7.2	91.67	91.20	2.8	1,412	0.20%
2024/03/28	1.1	92.08	6	91.82	91.70	-5	1,418	-0.35%
2024/03/27	0	90.40	2.2	91.07	90.60	-2.2	1,422	-0.15%
2024/03/26	4	89.40	2	89.71	89.50	2	1,451	0.14%
2024/03/25	1	90.50	1	90.20	90.50	0	1,465	0.00%
2024/03/22	12	90.89	12	91.18	91.20	0	1,525	0.00%
2024/03/21	9	91.64	17	91.42	91.50	-8	1,523	-0.53%
2024/03/20	19	91.32	35.1	91.58	91.20	-16.1	1,494	-1.08%
2024/03/19	7	89.97	9	89.70	89.90	-2	1,426	-0.14%
2024/03/18	4	88.60	0	0.00	88.60	4	1,395	0.29%
2024/03/15	10	89.15	1	89.20	88.90	9	1,389	0.65%
2024/03/14	1	89.10	11	88.67	89.00	-10	1,363	-0.73%
2024/03/13	12	88.00	2	88.65	87.90	10	1,347	0.74%
2024/03/12	1	87.90	7	87.93	88.30	-6	1,334	-0.45%
2024/03/11	0	0.00	6	86.50	86.80	-6	1,307	-0.46%
2024/03/08	12	85.83	2.4	86.19	85.70	9.6	1,324	0.73%
2024/03/07	18.1	86.55	1	86.60	86.40	17.1	1,302	1.31%
2024/03/06	25	87.30	0.4	87.65	87.10	24.6	1,289	1.91%
2024/03/05	7	88.11	11	88.11	88.20	-4	1,289	-0.31%
2024/03/04	1	87.00	1.2	87.24	86.90	-0.2	1,281	-0.01%
2024/03/01	0	0.00	21	86.67	87.10	-21	1,280	-1.64%
2024/02/29	5	86.40	0	0.00	86.40	5	1,280	0.39%
2024/02/27	5	86.10	15	86.50	86.80	-10	1,274	-0.78%
2024/02/26	9	87.43	6	88.37	87.20	3	1,278	0.23%
2024/02/23	6	88.20	8.1	88.33	87.80	-2.1	1,267	-0.17%
2024/02/22	10	87.62	3	87.70	87.50	7	1,253	0.56%
2024/02/21	2.1	87.00	1	87.10	87.10	1.1	1,240	0.09%
2024/02/20	11.1	86.86	2	86.70	86.60	9.1	1,236	0.73%
2024/02/19	4.2	86.32	7	86.29	86.90	-2.8	1,223	-0.23%
2024/02/16	7.2	84.47	0	0.00	84.80	7.2	1,206	0.60%
2024/02/15	3	84.30	2	84.80	84.60	1	1,175	0.09%
2024/02/05	0	0.00	5	84.48	84.30	-5	1,172	-0.43%
2024/02/02	1	85.20	0	0.00	85.20	1	1,167	0.09%
2024/02/01	0	0.00	1	85.60	85.70	-1	1,169	-0.09%
2024/01/31	0	0.00	1	85.70	85.40	-1	1,182	-0.08%
2024/01/29	1	85.60	0	0.00	86.00	1	1,194	0.08%
2024/01/23	0	0.00	1	84.60	85.10	-1	1,243	-0.08%
2024/01/22	5	84.90	0	0.00	84.90	5	1,242	0.40%
2024/01/19	1.5	85.00	0	0.00	84.80	1.5	1,250	0.12%
2024/01/18	0	0.00	2	84.80	84.80	-2	1,243	-0.16%
2024/01/17	5.1	86.61	0	0.00	86.00	5.1	1,236	0.41%
2024/01/16	0	0.00	1	87.50	87.40	-1	1,221	-0.08%
2024/01/15	0	0.00	1	87.30	87.90	-1	1,232	-0.08%
2024/01/10	4	86.90	0	0.00	87.10	4	1,330	0.30%
2024/01/09	2	87.40	6	87.38	87.40	-4	1,340	-0.30%
2024/01/08	0	0.00	7	86.94	87.10	-7	1,340	-0.52%
2024/01/04	1	87.80	0	0.00	86.70	1	1,350	0.07%
2024/01/03	7	87.50	0	0.00	87.80	7	1,344	0.52%
2024/01/02	3	88.03	2	88.60	88.20	1	1,343	0.07%
2023/12/29	2	88.25	0	0.00	88.30	2	1,334	0.15%
2023/12/28	1	88.80	2	88.90	88.80	-1	1,339	-0.07%
2023/12/26	2	88.00	0	0.00	88.00	2	1,325	0.15%
2023/12/25	2	88.70	0	0.00	88.40	2	1,314	0.15%
2023/12/22	4	89.00	3	89.00	88.80	1	1,293	0.08%
2023/12/21	2	88.20	1	89.10	88.90	1	1,258	0.08%
2023/12/20	4	89.25	7	89.36	89.50	-3	1,216	-0.25%
2023/12/19	6.3	89.25	7	88.33	89.00	-0.7	1,172	-0.06%
2023/12/18	0	0.00	11	88.37	88.10	-11	1,093	-1.01%
2023/12/15	0.1	88.10	3	87.63	88.00	-2.9	1,078	-0.27%
2023/12/14	2	87.40	1	87.00	87.40	1	1,078	0.09%
2023/12/13	0	0.00	2	86.10	86.00	-2	1,072	-0.19%
2023/12/11	3	86.13	0	0.00	86.20	3	1,075	0.28%
2023/12/08	1	86.40	0.1	87.10	86.40	1	1,070	0.09%
2023/12/07	6	87.17	7	87.64	87.00	-1	1,061	-0.09%
2023/12/06	3	87.70	0	0.00	87.60	3	1,072	0.28%
2023/12/05	1	87.50	1	87.60	87.50	0	1,092	0.00%
2023/12/04	3	88.80	0	0.00	88.60	3	1,078	0.28%
2023/12/01	0	0.00	2	87.70	88.40	-2	1,083	-0.18%
2023/11/30	8.1	88.29	0	0.00	87.60	8.1	1,086	0.75%
2023/11/29	0	0.00	1	88.30	88.50	-1	1,063	-0.09%
2023/11/28	1	86.80	0	0.00	87.90	1	1,055	0.09%
2023/11/27	4	87.70	0.5	87.50	87.10	3.5	1,059	0.33%
2023/11/24	0	0.00	2	87.90	87.90	-2	1,063	-0.19%
2023/11/22	1	87.40	2	87.60	87.50	-1	1,023	-0.10%
2023/11/21	0	0.00	6	87.72	87.20	-6	1,015	-0.59%
2023/11/20	2	86.80	0	0.00	87.00	2	999	0.20%
2023/11/17	5	87.20	3	87.33	87.00	2	990	0.20%
2023/11/16	0	0.00	2	86.85	86.80	-2	981	-0.20%
2023/11/15	2	87.00	0	0.00	86.70	2	983	0.20%
2023/11/14	0	0.00	3	86.90	86.50	-3	974	-0.31%
2023/11/13	2	86.25	1	85.81	86.10	1	972	0.10%
2023/11/10	0	85.20	2	85.05	85.10	-2	970	-0.20%
2023/11/07	2	84.55	0	0.00	84.20	2	1,013	0.20%
2023/11/06	1	84.90	1	85.30	84.90	0	1,030	0.00%
2023/11/03	3	84.67	12	84.60	84.50	-9	1,055	-0.85%
2023/11/02	0	0.00	2	84.50	84.30	-2	1,065	-0.19%
2023/11/01	4	82.03	1	83.00	83.00	3	1,066	0.28%
2023/10/31	4	83.90	1	84.00	83.50	3	1,060	0.28%
2023/10/30	1	84.70	2	84.30	84.80	-1	1,058	-0.09%
2023/10/27	2	84.80	0	0.00	84.90	2	1,090	0.18%
2023/10/26	0.4	85.72	1	86.20	85.40	-0.6	1,269	-0.05%
2023/10/23	2.1	84.81	0	0.00	85.30	2.1	1,583	0.13%
2023/10/20	3	86.40	1	86.50	86.00	2	1,596	0.13%
2023/10/19	10	88.13	7	88.94	87.80	3	1,627	0.18%
2023/10/18	1.2	86.17	1	87.50	85.60	0.2	1,591	0.01%
2023/10/12	5	89.00	0	0.00	88.70	5	1,630	0.31%
2023/10/11	1	87.60	0	0.00	88.20	1	1,625	0.06%
2023/10/04	5.1	87.47	6	87.35	87.30	-0.9	1,645	-0.05%
2023/09/28	3	87.57	0	0.00	88.00	3	1,662	0.18%
2023/09/27	0	0.00	2	88.15	88.50	-2	1,674	-0.12%
2023/09/26	2	88.35	0	0.00	88.30	2	1,697	0.12%
2023/09/25	0.1	88.80	3	88.43	88.90	-2.9	1,713	-0.17%
2023/09/21	12	87.55	0	0.00	87.70	12	1,732	0.69%
2023/09/19	3	90.50	0	0.00	89.00	3	1,743	0.17%
2023/09/15	1	89.00	0	0.00	89.40	1	1,744	0.06%
2023/09/13	2	88.50	0	0.00	88.30	2	1,762	0.11%
2023/09/12	0.1	88.50	1	88.70	88.50	-0.9	1,775	-0.05%
2023/09/11	4.1	88.65	0	0.00	88.10	4.1	1,797	0.23%
2023/09/08	5.1	89.96	0	0.00	90.10	5.1	1,813	0.28%
2023/09/07	3	92.43	1	92.50	92.80	2	1,813	0.11%
2023/09/06	1	92.20	4	92.10	92.40	-3	1,824	-0.16%
2023/09/05	1	91.20	2	91.40	91.80	-1	1,833	-0.05%
2023/09/04	0	0.00	1	91.70	91.60	-1	1,855	-0.05%
2023/09/01	1	91.40	3	90.97	91.20	-2	1,866	-0.11%
2023/08/31	0	0.00	3	90.83	90.90	-3	1,871	-0.16%
2023/08/30	0	0.00	4	89.75	89.90	-4	1,869	-0.21%
2023/08/29	1.1	88.55	0	89.00	89.20	1.1	1,885	0.06%
2023/08/24	2	90.10	0	0.00	89.60	2	2,001	0.10%
2023/08/23	1	90.20	4	90.15	90.00	-3	2,023	-0.15%
2023/08/21	4	88.90	0	0.00	88.10	4	2,072	0.19%
2023/08/17	4.5	88.47	3	88.77	89.00	1.5	2,071	0.07%
2023/08/16	1	89.10	3	88.87	89.10	-2	2,074	-0.10%
2023/08/15	2	88.30	0	0.00	88.10	2	2,084	0.10%
2023/08/14	2	87.45	1	87.90	88.10	1	2,080	0.05%
2023/08/11	7	89.04	1	89.10	88.50	6	2,081	0.29%
2023/08/10	5	89.96	4	90.25	90.10	1	2,064	0.05%
2023/08/09	3	91.70	4	91.40	91.40	-1	2,044	-0.05%
2023/08/08	0	92.80	0	0.00	92.50	0	2,019	0.00%
2023/08/07	1	92.50	0	0.00	93.10	1	2,018	0.05%
2023/08/04	1	92.90	1	92.50	92.70	0	2,010	0.00%
2023/08/02	7	93.39	30.3	94.16	93.00	-23.2	2,010	-1.16%
2023/08/01	5	93.44	1	93.50	93.50	4	2,011	0.20%
2023/07/31	161.2	93.84	14	93.70	92.90	147.2	1,999	7.36%	大買/鉅額交易
2023/07/28	20.1	97.19	36.1	97.61	98.10	-16	1,816	-0.88%
2023/07/27	3	91.87	1	93.30	93.00	2	1,575	0.13%
2023/07/26	4	92.80	1	92.80	92.60	3	1,575	0.19%
2023/07/25	2	93.15	4	93.88	93.40	-2	1,650	-0.12%
2023/07/24	3	93.80	4	94.23	93.40	-1	1,665	-0.06%
2023/07/21	0	0.00	2	93.65	94.20	-2	1,642	-0.12%
2023/07/20	1	93.20	3	93.77	94.20	-2	1,712	-0.12%
2023/07/19	8	93.35	2.1	93.80	93.20	5.9	1,748	0.34%
2023/07/18	0	0.00	10	93.55	93.20	-10	1,750	-0.57%
2023/07/17	1	93.00	3	92.70	93.00	-2	1,756	-0.11%
2023/07/13	1	93.10	1	93.10	92.10	0	1,851	0.00%
2023/07/12	3	92.47	2	92.10	92.70	1	1,848	0.05%
2023/07/11	6.1	91.70	0	0.00	91.90	6.1	1,840	0.33%
2023/07/10	1	92.20	0	0.00	91.80	1	1,835	0.05%
2023/07/07	0	0.00	7	92.80	92.80	-7	1,827	-0.38%
2023/07/06	1	93.50	9	93.97	93.60	-8	1,837	-0.44%
2023/07/05	1	94.00	0	0.00	93.60	1	1,832	0.05%
2023/07/04	0.1	94.30	1	94.20	94.00	-1	1,814	-0.05%
2023/07/03	1	93.10	1	92.81	93.10	0	1,811	0.00%
2023/06/30	1.1	92.81	1	92.60	92.60	0.1	1,823	0.00%
2023/06/29	1	91.90	1	92.10	91.80	0	1,818	0.00%
2023/06/28	2	92.00	0	0.00	91.50	2	1,818	0.11%
2023/06/27	6.1	92.33	0	0.00	92.20	6.1	1,808	0.33%
2023/06/21	0	0.00	3	91.57	91.50	-3	1,802	-0.17%
2023/06/19	0	0.00	1	92.60	92.20	-1	1,781	-0.06%
2023/06/16	0	0.00	3	93.00	93.00	-3	1,772	-0.17%
2023/06/15	4.1	92.73	6	92.65	92.60	-2	1,758	-0.11%
2023/06/14	1	93.32	0	0.00	93.20	1	1,729	0.06%
2023/06/13	6.4	94.68	0	0.00	94.20	6.4	1,719	0.37%
2023/06/12	4	94.80	0	0.00	94.70	4	1,706	0.23%
2023/06/08	2	94.50	2.1	94.10	94.30	0	1,699	0.00%
2023/06/06	0	0.00	1	94.60	94.50	-1	1,693	-0.06%
2023/06/05	2.1	94.65	2	95.00	94.70	0.1	1,717	0.00%
2023/06/02	4	94.73	14	94.64	94.60	-10	1,724	-0.58%
2023/06/01	4.1	94.48	14	93.66	94.80	-9.9	1,714	-0.58%
2023/05/31	15	99.44	19	99.42	98.70	-4	1,688	-0.24%
2023/05/30	1	98.60	19	98.88	99.20	-18	1,644	-1.09%
2023/05/29	5	98.70	26.1	98.94	99.00	-21.1	1,654	-1.27%
2023/05/26	7	97.99	11	98.23	98.00	-4	1,647	-0.24%
2023/05/25	5	97.10	2	97.10	97.40	3	1,630	0.18%
2023/05/24	0	0.00	1	96.50	96.40	-1	1,625	-0.06%
2023/05/23	1	95.80	0	0.00	96.60	1	1,626	0.06%
2023/05/19	0.1	96.50	1	96.40	96.40	-0.9	1,624	-0.06%
2023/05/18	0	0.00	1	96.10	95.90	-1	1,637	-0.06%
2023/05/17	2	95.10	0	0.00	94.80	2	1,638	0.12%
2023/05/16	1	95.00	1	95.50	95.00	0	1,653	0.00%
2023/05/11	1	94.70	0	0.00	94.80	1	1,714	0.06%
2023/05/10	1	95.20	3	95.70	95.70	-2	1,721	-0.12%
2023/05/09	1.1	95.77	2	95.75	95.20	-0.9	1,724	-0.05%
2023/05/08	11	95.36	4	94.35	95.20	7	1,723	0.41%
2023/05/05	10	92.66	0	0.00	92.60	10	1,705	0.59%
2023/05/04	2	92.85	0	0.00	92.70	2	1,692	0.12%
2023/05/03	4	92.68	0	0.00	92.70	4	1,693	0.24%
2023/05/02	5	93.54	3	93.73	93.30	2	1,687	0.12%
2023/04/28	32.1	93.84	30	93.81	94.50	2.1	1,663	0.12%
2023/04/27	11	97.89	18	97.63	96.90	-7	1,567	-0.45%
2023/04/26	13	95.70	83	95.65	96.30	-70	1,525	-4.59%
2023/04/25	55.2	97.85	0	0.00	95.20	55.2	1,501	3.68%
2023/04/24	5	99.18	1	101.00	98.90	4	1,417	0.28%
2023/04/21	5.1	99.99	2.1	99.88	98.90	3.1	1,365	0.22%
2023/04/20	16.1	99.25	0.1	98.30	98.50	16	1,335	1.20%
2023/04/19	8	100.56	2.1	100.52	100.00	5.9	1,328	0.44%
2023/04/18	17.1	100.74	6	101.00	100.50	11.1	1,295	0.86%
2023/04/17	1	97.90	8	98.40	98.10	-7	1,228	-0.57%
2023/04/12	1	98.10	0	0.00	98.80	1	1,207	0.08%
2023/04/10	1	98.30	0.1	98.20	98.20	0.9	1,191	0.08%
2023/03/31	15	99.67	1	100.50	99.00	14	1,168	1.20%
2023/03/30	0	0.00	1	99.40	99.30	-1	1,148	-0.09%
2023/03/28	2	98.40	1	98.40	98.40	1	1,157	0.09%
2023/03/24	3	98.47	2	98.70	99.00	1	1,166	0.09%
2023/03/23	20	96.90	0	0.00	97.10	20	1,162	1.72%
2023/03/22	1	96.80	0	0.00	97.10	1	1,171	0.09%
2023/03/21	0	0.00	2	96.60	96.10	-2	1,194	-0.17%
2023/03/16	1	94.52	0.1	95.30	94.80	0.9	1,255	0.07%
2023/03/15	0.4	96.30	0	0.00	95.60	0.4	1,308	0.03%
2023/03/14	2	95.85	0	0.00	95.60	2	1,360	0.15%
2023/03/13	1	96.60	3	97.00	97.60	-2	1,370	-0.15%
2023/03/10	0	0.00	2	97.50	97.60	-2	1,389	-0.14%
2023/03/09	1	98.70	0	0.00	98.50	1	1,422	0.07%
2023/03/08	2	99.60	3	100.00	99.60	-1	1,427	-0.07%
2023/03/07	12	100.08	0	0.00	100.00	12	1,414	0.85%
2023/03/06	0.2	100.00	5	99.88	100.50	-4.9	1,415	-0.34%
2023/03/03	1.2	98.67	8	98.93	99.00	-6.9	1,421	-0.48%
2023/03/02	0	0.00	0	98.00	97.90	0	1,424	0.00%
2023/03/01	4	95.93	10	97.16	97.00	-6	1,452	-0.41%
2023/02/24	5	98.10	0	0.00	98.00	5	1,439	0.35%
2023/02/23	3	98.30	0	0.00	98.00	3	1,453	0.21%
2023/02/22	4	98.13	0	0.00	98.00	4	1,476	0.27%
2023/02/21	0	0.00	3	99.00	99.10	-3	1,512	-0.20%
2023/02/20	4	98.80	0	0.00	98.60	4	1,570	0.25%
2023/02/16	0.1	98.79	2	99.00	98.30	-1.9	1,649	-0.12%
2023/02/15	2	97.50	0	0.00	97.60	2	1,679	0.12%
2023/02/14	2.1	97.71	0	0.00	97.20	2.1	1,711	0.12%
2023/02/13	4	98.07	1	97.40	97.60	3	1,716	0.18%
2023/02/10	8.1	100.15	2	100.25	99.10	6.1	1,715	0.35%
2023/02/08	2	103.25	0	0.00	103.00	2	1,753	0.11%
2023/02/06	0	0.00	2	102.50	101.50	-2	1,880	-0.11%
2023/02/03	0	0.00	2.3	103.71	104.00	-2.3	2,001	-0.12%
2023/02/02	0	0.00	1	103.50	103.50	-1	2,007	-0.05%
2023/01/31	1	100.50	0	100.00	100.00	1	1,978	0.05%
2023/01/30	0	0.00	2	100.50	100.50	-2	1,973	-0.10%
2023/01/13	1	100.00	0	0.00	99.50	1	1,963	0.05%
2023/01/12	2	99.60	0	0.00	99.90	2	1,963	0.10%
2023/01/11	2	100.25	0	0.00	99.70	2	1,964	0.10%
2023/01/10	0	0.00	1	102.50	101.50	-1	1,955	-0.05%
2023/01/09	1	100.50	5	99.90	100.50	-4	1,947	-0.21%
2023/01/06	0	0.00	9	96.09	96.50	-9	1,931	-0.47%
2023/01/05	0	0.00	4	96.88	96.20	-4	1,933	-0.21%
2023/01/03	3	97.80	0	0.00	98.40	3	1,929	0.16%
2022/12/30	0	0.00	2	98.60	98.00	-2	1,934	-0.10%
2022/12/29	2	97.40	0	0.00	97.90	2	1,952	0.10%
2022/12/28	1	98.70	3	98.07	98.20	-2	1,961	-0.10%
2022/12/27	0	0.00	1	99.80	99.70	-1	1,967	-0.05%
2022/12/26	4	99.18	0	0.00	99.50	4	1,981	0.20%
2022/12/23	1.3	98.95	0	0.00	99.20	1.3	1,997	0.07%
2022/12/22	0	100.50	0	0.00	100.00	0	2,007	0.00%
2022/12/21	1	100.50	0	0.00	100.00	1	2,009	0.05%
2022/12/20	2	100.25	0	0.00	99.40	2	2,005	0.10%
2022/12/16	0	0.00	1	102.50	101.00	-1	2,005	-0.05%
2022/12/15	0	0.00	4	102.50	102.50	-4	2,002	-0.20%
2022/12/14	0.1	101.00	2	101.25	100.50	-1.9	1,991	-0.10%
2022/12/13	4.1	100.63	1	101.50	100.50	3.1	1,999	0.15%
2022/12/12	0.1	101.50	0	0.00	102.00	0.1	1,975	0.01%
2022/12/09	5	100.90	0	0.00	101.00	5	2,001	0.25%
2022/12/08	1.1	102.50	0	0.00	103.00	1.1	1,975	0.05%
2022/12/07	3	107.50	7	103.50	103.50	-4	1,958	-0.20%
2022/12/06	3	112.83	3.1	112.93	112.00	-0.1	1,903	-0.01%
2022/12/05	0	0.00	6.5	110.54	111.50	-6.5	1,855	-0.35%
2022/12/02	1	109.50	5.2	109.98	110.00	-4.2	1,847	-0.23%
2022/12/01	2	108.00	4	108.50	109.00	-2	1,849	-0.11%
2022/11/30	0	0.00	2	107.25	107.00	-2	1,809	-0.11%
2022/11/29	2	105.75	0	0.00	107.00	2	1,783	0.11%
2022/11/28	3	106.17	3	106.50	107.00	0	1,758	0.00%
2022/11/25	10	106.50	0	0.00	105.50	10	1,736	0.58%
2022/11/24	0	0.00	1	109.00	109.00	-1	1,720	-0.06%
2022/11/23	0	0.00	10.3	108.90	109.50	-10.3	1,703	-0.60%
2022/11/21	1	107.00	0	0.00	108.00	1	1,645	0.06%
2022/11/18	1	107.00	6	108.00	108.00	-5	1,617	-0.31%
2022/11/17	2	107.75	4	108.38	108.00	-2	1,582	-0.13%
2022/11/16	1	108.00	1.4	106.59	108.00	-0.4	1,547	-0.02%
2022/11/15	0	0.00	9	105.83	106.50	-9	1,488	-0.60%
2022/11/14	0	0.00	5	104.00	104.50	-5	1,442	-0.35%
2022/11/11	6	103.25	2	103.23	102.50	4	1,408	0.28%
2022/11/10	0	0.00	4	102.25	103.00	-4	1,356	-0.29%
2022/11/09	0	0.00	1	100.00	101.00	-1	1,318	-0.08%
2022/11/08	0	0.00	3	100.00	100.50	-3	1,289	-0.23%
2022/11/07	8	99.73	8.3	99.27	100.00	-0.3	1,264	-0.02%
2022/11/03	2	99.55	13	99.28	99.80	-11	1,195	-0.92%
2022/11/02	4	99.00	11	98.74	98.40	-7	1,163	-0.60%
2022/11/01	8	96.46	11	96.89	97.00	-3	1,074	-0.28%
2022/10/31	1	91.60	2	90.70	91.60	-1	958	-0.10%
2022/10/28	0	0.00	1	89.10	88.40	-1	966	-0.10%
2022/10/26	1	87.40	1.1	88.29	88.30	-0.1	1,045	0.00%
2022/10/24	0	0.00	2	89.10	88.90	-2	1,116	-0.18%
2022/10/21	2	88.30	0	0.00	87.90	2	1,119	0.18%
2022/10/19	2	90.40	2	91.30	90.40	0	1,118	0.00%
2022/10/17	0	89.00	0	0.00	89.40	0	1,143	0.00%
2022/10/13	0	0.00	0	88.50	88.30	0	1,189	0.00%
2022/10/11	1	89.80	0	0.00	90.00	1	1,213	0.08%
2022/10/07	1	91.80	1	91.30	91.70	0	1,219	0.00%
2022/10/06	3	92.63	3.1	92.50	92.00	-0.1	1,231	0.00%
2022/10/03	0.5	84.54	0	0.00	84.30	0.5	1,227	0.04%
2022/09/30	2.2	86.34	0.1	85.10	86.90	2.1	1,236	0.17%
2022/09/29	0.1	87.90	0	0.00	87.50	0.1	1,241	0.00%
2022/09/28	0	0.00	1	90.10	89.40	-1	1,241	-0.08%
2022/09/26	16	91.65	9	91.80	90.80	7	1,318	0.53%
2022/09/23	0	0.00	1	95.70	95.10	-1	1,335	-0.07%
2022/09/22	0	0.00	2	95.90	96.00	-2	1,358	-0.15%
2022/09/21	3.3	96.27	4	95.83	95.90	-0.8	1,350	-0.06%
2022/09/20	1	96.30	3	96.10	96.40	-2	1,347	-0.15%
2022/09/19	1	94.20	1	93.90	93.70	0	1,328	0.00%
2022/09/16	3	95.23	1	95.10	95.00	2	1,331	0.15%
2022/09/15	2.1	96.50	1	96.50	96.50	1.1	1,306	0.08%
2022/09/14	0	0.00	9	95.87	96.60	-9	1,301	-0.69%
2022/09/13	2	95.65	0	0.00	96.10	2	1,291	0.15%
2022/09/12	2	95.05	0	0.00	95.00	2	1,282	0.16%
2022/09/08	2	95.00	2	95.25	95.30	0	1,279	0.00%
2022/09/07	1.1	93.38	12	94.45	95.10	-11	1,261	-0.87%
2022/09/02	0	0.00	6	93.25	93.30	-6	1,247	-0.48%
2022/08/30	0.1	92.20	2	92.20	92.60	-2	1,250	-0.16%
2022/08/29	0.1	92.00	3	92.13	92.20	-2.9	1,254	-0.23%
2022/08/24	0	0.00	2	94.10	93.30	-2	1,338	-0.15%
2022/08/23	0.1	93.20	0	0.00	94.80	0.1	1,391	0.00%
2022/08/19	1.1	93.65	0	0.00	93.60	1.1	1,456	0.08%
2022/08/18	3	93.50	2	94.00	94.30	1	1,500	0.07%
2022/08/17	3	94.90	4	94.93	94.90	-1	1,501	-0.07%
2022/08/16	0	0.00	2	94.50	95.00	-2	1,502	-0.13%
2022/08/15	1	94.70	1	95.70	94.80	0	1,509	0.00%
2022/08/12	3	95.03	1.2	95.60	95.30	1.8	1,506	0.12%
2022/08/11	2	95.00	1	95.30	95.40	1	1,502	0.07%
2022/08/10	1	93.90	1	94.10	94.10	0	1,501	0.00%
2022/08/09	2	94.45	4	94.65	94.50	-2	1,504	-0.13%
2022/08/08	2	92.00	6	92.98	93.40	-4	1,498	-0.27%
2022/08/05	5	93.16	1	93.80	91.80	4	1,496	0.27%
2022/08/04	4	92.38	1	92.80	92.50	3	1,507	0.20%
2022/08/03	0	0.00	1	93.00	93.30	-1	1,497	-0.07%
2022/08/02	1	90.60	7	92.74	92.90	-6	1,487	-0.40%
2022/08/01	1	91.60	4	92.10	91.90	-3	1,460	-0.21%
2022/07/29	0	90.10	3	90.13	90.60	-3	1,430	-0.21%
2022/07/27	0	0.00	4	86.88	87.40	-4	1,405	-0.28%
2022/07/25	3	87.00	0	0.00	86.90	3	1,421	0.21%
2022/07/21	0	0.00	4	86.80	87.90	-4	1,492	-0.27%
2022/07/20	0	0.00	2	85.60	85.40	-2	1,506	-0.13%
2022/07/19	0	0.00	1	82.90	83.60	-1	1,522	-0.07%
2022/07/18	0.1	83.10	14	82.90	82.90	-13.9	1,540	-0.90%
2022/07/15	4	81.60	0	0.00	82.00	4	1,557	0.26%
2022/07/13	10.1	80.31	0	0.00	80.80	10.1	1,593	0.63%
2022/07/12	4	79.38	8	79.03	79.40	-4	1,590	-0.25%
2022/07/11	1	78.80	2.1	79.88	79.10	-1.1	1,581	-0.07%
2022/07/08	3.1	78.57	3	79.37	78.50	0.1	1,579	0.00%
2022/07/07	1	76.80	1	78.10	78.10	0	1,566	0.00%
2022/07/06	1.2	77.07	4	77.38	76.60	-2.8	1,557	-0.18%
2022/07/05	14.1	77.35	2	77.65	77.30	12.1	1,585	0.76%
2022/07/04	2.1	80.12	1	79.60	79.40	1.1	1,585	0.07%
2022/07/01	9.1	82.76	7	82.53	82.00	2.1	1,610	0.13%
2022/06/30	1.1	87.15	0	0.00	86.60	1.1	1,621	0.06%
2022/06/27	1	90.00	0	0.00	90.30	1	1,644	0.06%
2022/06/23	3	89.00	0	0.00	89.00	3	1,702	0.18%
2022/06/22	5	89.84	1	90.00	90.10	4	1,726	0.23%
2022/06/21	3	89.83	0	0.00	90.80	3	1,733	0.17%
2022/06/20	12.1	90.59	1	90.90	89.80	11.1	1,773	0.63%
2022/06/17	3.1	90.84	3	92.80	92.80	0.1	1,795	0.01%
2022/06/16	1	91.70	0	0.00	91.70	1	1,851	0.05%
2022/06/15	0.1	93.40	2	93.20	93.00	-1.9	1,901	-0.10%
2022/06/14	8.1	91.75	1	91.70	92.90	7.1	1,961	0.36%
2022/06/13	0.1	93.50	1.2	93.05	92.70	-1.1	1,991	-0.06%
2022/06/10	0	0.00	3.2	94.96	94.80	-3.2	2,004	-0.16%
2022/06/09	2	95.05	0	0.00	95.40	2	2,009	0.10%
2022/06/08	4.1	95.37	2	95.40	95.20	2.1	2,008	0.10%
2022/06/07	0	0.00	1	95.20	95.20	-1	2,008	-0.05%
2022/06/06	0	0.00	3	96.50	95.30	-3	2,007	-0.15%
2022/06/02	1	96.00	1	96.10	96.00	0	2,013	0.00%
2022/06/01	11	95.81	5	95.62	95.60	6	2,019	0.30%
2022/05/31	1	101.50	13.3	101.04	101.50	-12.3	1,990	-0.62%
2022/05/30	6	100.58	11	100.36	100.50	-5	1,952	-0.26%
2022/05/27	2	99.20	23	99.23	99.20	-21	1,914	-1.10%
2022/05/26	3	97.40	6	96.70	97.70	-3	1,886	-0.16%
2022/05/25	0	0.00	2	94.60	94.80	-2	1,859	-0.11%
2022/05/24	0	0.00	1	94.00	93.60	-1	1,871	-0.05%
2022/05/23	2	93.30	3	93.63	93.90	-1	1,884	-0.05%
2022/05/20	0	0.00	15	93.30	93.10	-15	1,890	-0.79%
2022/05/19	0	92.20	22	92.65	92.90	-22	1,903	-1.15%
2022/05/18	3	93.03	14	93.40	93.00	-11	1,923	-0.57%
2022/05/17	2	92.00	0.1	92.30	92.70	2	1,948	0.10%
2022/05/16	30	91.63	0.1	91.30	91.30	30	1,978	1.51%
2022/05/13	3	91.20	0	0.00	91.70	3	2,000	0.15%
2022/05/12	22.2	90.10	1	90.60	90.00	21.2	2,055	1.03%
2022/05/10	5	90.92	6	90.65	92.40	-1	2,352	-0.04%
2022/05/09	7.3	92.02	0	0.00	91.70	7.3	2,358	0.31%
2022/05/06	1	93.70	1	93.70	94.80	0	2,357	0.00%
2022/05/04	0	0.00	1	95.00	94.50	-1	2,371	-0.04%
2022/05/03	0.1	94.30	3	93.80	94.60	-3	2,379	-0.12%
2022/04/29	2	92.60	0	0.00	92.60	2	2,385	0.08%
2022/04/28	6	92.35	3	92.57	92.50	3	2,394	0.13%
2022/04/27	16	91.59	1	92.00	92.40	15	2,377	0.63%
2022/04/26	3	95.37	10	95.15	95.00	-7	2,304	-0.30%
2022/04/25	12	95.14	0	0.00	95.00	12	2,276	0.53%
2022/04/22	3.1	98.11	1	98.80	98.60	2.1	2,238	0.09%
2022/04/21	0.2	99.80	1	100.00	99.90	-0.8	2,230	-0.04%
2022/04/20	0	0.00	3	99.60	98.50	-3	2,209	-0.14%
2022/04/19	2	96.90	7	97.07	98.30	-5	2,186	-0.23%
2022/04/18	2	94.90	0	0.00	95.60	2	2,183	0.09%
2022/04/15	0.1	96.20	0	0.00	96.00	0.1	2,186	0.00%
2022/04/14	0	0.00	1	96.70	96.80	-1	2,224	-0.04%
2022/04/13	0	0.00	0.1	96.61	96.70	-0.1	2,299	0.00%
2022/04/12	3.1	95.76	4	95.70	96.00	-0.9	2,304	-0.04%
2022/04/11	2	95.70	0.1	96.10	96.00	2	2,327	0.08%
2022/04/07	1.1	98.50	3	98.60	97.90	-2	2,264	-0.09%
2022/04/06	2	99.15	0	0.00	100.50	2	2,216	0.09%
2022/04/01	1.1	99.64	1	100.50	101.00	0.1	2,177	0.00%
2022/03/31	0	100.50	0	0.00	101.50	0	2,165	0.00%
2022/03/30	1	101.99	0	0.00	101.00	1	2,154	0.05%
2022/03/28	2.1	100.32	0	0.00	101.00	2.1	2,132	0.10%
2022/03/25	1.2	100.58	0	101.50	100.00	1.2	2,110	0.06%
2022/03/24	2	101.75	4.1	101.75	102.50	-2.1	2,098	-0.10%
2022/03/23	2	102.49	2	101.50	102.50	0	2,099	0.00%
2022/03/22	5	101.40	8.1	101.93	102.50	-3.1	2,065	-0.15%
2022/03/21	0	0.00	53	101.94	101.50	-53	2,038	-2.60%
2022/03/18	2	98.80	43	98.54	98.50	-41	1,995	-2.05%
2022/03/17	24.1	97.03	9	96.91	97.60	15.1	1,949	0.78%
2022/03/16	1.1	94.31	4	95.85	95.80	-2.9	1,902	-0.15%
2022/03/15	5	93.54	10	93.26	94.00	-5	1,886	-0.26%
2022/03/14	0	0.00	0.1	94.60	95.00	-0.1	1,932	0.00%
2022/03/11	1	94.60	0	0.00	94.50	1	1,946	0.05%
2022/03/10	3	94.90	0	0.00	94.40	3	1,975	0.15%
2022/03/09	2	93.50	0.1	93.40	93.40	2	1,991	0.10%
2022/03/08	3.1	93.31	15	93.90	93.30	-11.9	2,031	-0.59%
2022/03/07	3	94.40	6	94.50	94.60	-3	2,068	-0.15%
2022/03/04	5.1	95.21	1.2	95.94	96.00	3.9	2,096	0.18%
2022/03/03	0.1	95.60	1	95.20	96.50	-0.9	2,112	-0.04%
2022/03/02	3	95.63	1	95.40	95.50	2	2,164	0.09%
2022/03/01	4.2	94.69	2	96.50	96.50	2.2	2,213	0.10%
2022/02/25	7.1	94.23	2.2	94.25	94.50	5	2,259	0.22%
2022/02/24	2.1	94.59	1	93.70	94.50	1.1	2,261	0.05%
2022/02/23	2.1	95.51	1	95.70	95.50	1.1	2,261	0.05%
2022/02/22	6.2	95.08	2	95.35	96.00	4.2	2,269	0.19%
2022/02/21	4	94.85	0	0.00	96.00	4	2,277	0.18%
2022/02/18	2.1	95.50	1	95.20	95.10	1.1	2,294	0.05%
2022/02/17	5	95.82	0	96.10	95.70	5	2,315	0.21%
2022/02/16	2.1	95.97	3	95.70	96.00	-0.9	2,401	-0.04%
2022/02/14	16	94.72	0.1	95.30	94.50	16	2,354	0.68%
2022/02/11	15.1	96.29	7.1	96.49	97.00	8	2,334	0.34%
2022/02/10	37.1	98.43	4	98.18	99.00	33.1	2,246	1.47%
2022/02/09	10.1	100.21	2	100.76	102.00	8.1	2,114	0.38%
2022/02/08	6	100.00	5.1	100.79	101.00	0.9	2,121	0.04%
2022/02/07	3	98.57	0	0.00	99.70	3	2,175	0.14%
2022/01/26	7.1	96.07	1	96.50	96.60	6.1	2,183	0.28%
2022/01/25	8	96.36	1	96.50	96.30	7	2,246	0.31%
2022/01/24	1	96.90	1	97.10	97.30	0	2,270	0.00%
2022/01/21	7.1	98.89	0	98.70	98.50	7	2,329	0.30%
2022/01/20	8	100.00	0	0.00	100.00	8	2,527	0.32%
2022/01/19	3.2	100.05	0	0.00	101.00	3.2	2,571	0.12%
2022/01/18	5	101.00	9.2	101.50	101.00	-4.2	2,598	-0.16%
2022/01/17	0.1	100.50	3	100.33	100.50	-2.9	2,614	-0.11%
2022/01/14	6.2	98.94	0	0.00	99.50	6.2	2,641	0.23%
2022/01/13	19.1	100.50	1.2	100.50	100.50	17.9	2,685	0.67%
2022/01/12	8	100.19	1	100.00	101.00	7	2,720	0.26%
2022/01/11	5	100.50	0	0.00	100.50	5	2,728	0.18%
2022/01/10	4.3	101.50	0	0.00	101.50	4.3	2,756	0.16%
2022/01/07	3	101.67	1	101.50	102.50	2	2,784	0.07%
2022/01/06	19.2	105.70	20	104.68	104.50	-0.8	2,770	-0.03%
2022/01/05	1	104.00	1	104.00	104.50	0	2,748	0.00%
2022/01/04	0	0.00	1	103.51	104.00	-1	2,764	-0.04%
2021/12/30	3.1	104.66	3	104.50	104.50	0	2,795	0.00%
2021/12/28	2	104.00	3	104.17	104.00	-1	2,861	-0.03%
2021/12/27	0.1	104.00	1	104.00	104.00	-0.9	2,888	-0.03%
2021/12/24	0.1	103.00	4	103.63	104.00	-4	2,959	-0.13%
2021/12/23	1	104.00	1	104.50	104.50	0	2,973	0.00%
2021/12/22	3	104.67	8	103.94	104.00	-5	3,012	-0.17%
2021/12/21	3	104.00	0	104.50	104.50	3	3,129	0.10%
2021/12/20	3	103.33	25	103.40	103.50	-22	3,149	-0.70%
2021/12/16	2	102.25	3	102.33	102.50	-1	3,152	-0.03%
2021/12/15	3	101.67	2	102.50	102.00	1	3,173	0.03%
2021/12/14	4	100.75	1	102.00	100.50	3	3,217	0.09%
2021/12/13	0	0.00	2	103.00	102.50	-2	3,224	-0.06%
2021/12/10	0	0.00	2	103.00	103.50	-2	3,268	-0.06%
2021/12/09	2	104.75	2	104.75	104.50	0	3,292	0.00%
2021/12/08	4	105.25	5.2	105.00	104.00	-1.2	3,333	-0.04%
2021/12/07	2.5	103.10	3	103.00	103.50	-0.5	3,327	-0.02%
2021/12/03	3	103.67	4	104.00	104.00	-1	3,376	-0.03%
2021/12/02	4	104.00	1	105.00	103.50	3	3,386	0.09%
2021/12/01	6	103.33	6	104.58	104.50	0	3,410	0.00%
2021/11/30	0	0.00	17	102.56	103.00	-17	3,415	-0.50%
2021/11/29	20	100.35	3	101.17	101.00	17	3,412	0.50%
2021/11/26	14	103.32	17.3	104.19	102.50	-3.3	3,409	-0.10%
2021/11/25	10	103.45	7	103.43	103.50	3	3,369	0.09%
2021/11/24	10	102.30	20	102.45	104.00	-10	3,356	-0.30%
2021/11/23	2	100.00	1	100.00	100.50	1	3,352	0.03%
2021/11/22	4	100.38	5	100.28	101.00	-1	3,353	-0.03%
2021/11/19	11	100.64	12	101.54	100.00	-1	3,365	-0.03%
2021/11/18	4.1	101.50	2	101.50	101.50	2.1	3,415	0.06%
2021/11/17	12.2	101.00	27	100.57	101.00	-14.8	3,422	-0.43%
2021/11/16	9	100.17	1	100.50	101.00	8	3,421	0.23%
2021/11/15	42.1	101.20	23.4	101.21	101.50	18.7	3,413	0.55%
2021/11/12	5	97.70	14	97.61	97.90	-9	3,351	-0.27%
2021/11/11	2	98.05	21	97.38	97.40	-19	3,363	-0.56%
2021/11/10	14.1	96.69	4	97.00	97.00	10.1	3,418	0.30%
2021/11/09	2	98.00	20	97.93	97.70	-18	3,444	-0.52%
2021/11/08	6.3	99.00	12	99.13	99.70	-5.7	3,424	-0.17%
2021/11/05	6	97.27	5	97.66	98.00	1	3,472	0.03%
2021/11/04	9	96.39	7	97.27	97.70	2	3,582	0.06%
2021/11/03	7.1	94.45	21	94.45	94.90	-13.9	3,540	-0.39%
2021/11/02	9.2	95.04	3	94.43	94.10	6.2	3,546	0.17%
2021/11/01	2.2	96.42	3	96.27	96.30	-0.8	3,563	-0.02%
2021/10/29	42.2	96.76	2	96.70	96.10	40.2	3,606	1.11%
2021/10/28	18	98.28	22	98.61	97.70	-4	3,689	-0.11%
2021/10/27	4.1	95.75	33	95.22	95.70	-28.9	3,571	-0.81%
2021/10/26	3	94.23	2	94.50	94.10	1	3,715	0.03%
2021/10/25	2	92.80	0	0.00	93.20	2	3,741	0.05%
2021/10/22	1.4	93.11	0	0.00	92.90	1.4	3,868	0.04%
2021/10/21	14	93.79	0	0.00	93.00	14	3,911	0.36%
2021/10/20	3.1	93.60	24	95.03	93.20	-20.9	3,923	-0.53%
2021/10/19	4.1	94.87	1	95.00	95.00	3.1	3,922	0.08%
2021/10/18	14	94.87	2	95.65	94.00	12	3,959	0.30%
2021/10/15	1	94.30	20	95.83	95.80	-19	4,029	-0.47%
2021/10/14	1	92.10	5	92.88	92.50	-4	4,076	-0.10%
2021/10/13	7.1	92.98	9	94.39	92.70	-2	4,137	-0.05%
2021/10/12	1.3	97.15	2	97.60	96.20	-0.8	4,158	-0.02%
2021/10/08	1.1	99.12	3	99.00	98.50	-1.9	4,307	-0.04%
2021/10/07	2	98.50	4	98.58	98.50	-2	4,400	-0.05%
2021/10/06	10	97.15	3	97.10	96.00	7	4,477	0.16%
2021/10/05	21	97.44	7	97.43	99.10	14	4,604	0.30%
2021/10/04	5	98.28	16.1	97.89	97.30	-11.1	4,702	-0.24%
2021/10/01	18.1	98.98	20	98.20	97.70	-1.9	4,978	-0.04%
2021/09/30	10.1	102.28	7	102.21	102.50	3.1	4,989	0.06%
2021/09/29	34.1	100.02	3	100.17	100.50	31.1	5,067	0.61%
2021/09/28	21.8	101.30	7	102.64	102.00	14.8	5,200	0.28%
2021/09/27	6	106.67	0	0.00	106.00	6	5,210	0.12%
2021/09/24	3	109.00	2	109.00	109.00	1	5,303	0.02%
2021/09/23	4	107.50	20	108.38	108.00	-16	5,464	-0.29%
2021/09/22	2	106.50	3.2	106.53	106.50	-1.2	5,840	-0.02%
2021/09/17	12	107.25	0	0.00	107.50	12	6,081	0.20%
2021/09/16	4.2	107.64	1	107.50	107.50	3.2	6,445	0.05%
2021/09/15	3	105.50	0	106.00	106.00	3	6,685	0.04%
2021/09/14	1	106.51	0	0.00	107.00	1	6,990	0.01%
2021/09/13	10	107.85	12.2	108.24	107.00	-2.1	7,016	-0.03%
2021/09/10	18.2	109.39	6.5	109.35	109.00	11.7	6,992	0.17%
2021/09/08	12.5	111.58	6.5	111.77	111.00	6	7,057	0.09%
2021/09/07	0.7	113.00	1	113.50	115.00	-0.3	7,077	0.00%
2021/09/06	5.3	114.47	1.5	114.00	113.50	3.8	7,092	0.05%
2021/09/03	1.4	116.50	5	117.10	118.00	-3.6	7,062	-0.05%
2021/09/02	5	118.80	2	119.00	118.00	3	7,100	0.04%
2021/09/01	1.1	119.45	0.1	118.00	119.50	1	7,081	0.01%
2021/08/31	1	115.50	2	115.01	116.00	-1	7,064	-0.01%
2021/08/30	4	114.75	3	114.50	115.50	1	7,047	0.01%
2021/08/27	2.1	116.99	0	0.00	116.00	2.1	7,033	0.03%
2021/08/26	1	120.00	2	119.50	119.50	-1	6,986	-0.01%
2021/08/25	4	120.00	0	0.00	121.50	4	6,990	0.06%
2021/08/24	6	120.00	0	0.00	119.00	6	6,991	0.09%
2021/08/23	2	117.50	1.1	117.67	117.50	0.9	6,967	0.01%
2021/08/20	0	0.00	1	115.00	114.00	-1	6,961	-0.01%
2021/08/19	1.1	116.64	2	117.50	116.00	-0.9	6,951	-0.01%
2021/08/18	1.1	117.73	3	115.50	118.00	-1.9	6,927	-0.03%
2021/08/17	2	117.75	9	117.50	114.50	-7	6,898	-0.10%
2021/08/16	13.1	115.00	7.2	115.52	116.00	5.9	6,889	0.09%
2021/08/13	4	119.50	5	119.40	118.50	-1	6,828	-0.01%
2021/08/12	8.1	122.64	4	122.25	123.00	4.1	6,790	0.06%
2021/08/11	2	121.50	1	124.00	120.50	1	6,774	0.01%
2021/08/10	27.3	121.17	45.5	122.08	122.50	-18.2	6,703	-0.27%
2021/08/09	0	0.00	16.3	126.08	125.50	-16.3	6,649	-0.24%
2021/08/06	3	127.00	10	125.60	126.50	-7	6,674	-0.10%
2021/08/05	2.1	126.77	18	126.09	126.50	-15.9	6,688	-0.24%
2021/08/04	6.1	130.25	16	130.59	129.50	-10	6,702	-0.15%
2021/08/03	30.1	132.19	8	131.88	131.50	22.1	6,691	0.33%
2021/08/02	37	132.24	23	132.13	132.50	14	6,553	0.21%
2021/07/30	19	130.03	24.5	130.25	130.00	-5.5	6,511	-0.08%
2021/07/29	4.1	126.03	8	127.19	127.50	-3.9	6,396	-0.06%
2021/07/28	18.2	124.52	3	124.50	125.00	15.2	6,377	0.24%
2021/07/27	2	129.75	9	130.33	131.50	-7	6,314	-0.11%
2021/07/26	14.1	130.04	6	129.92	129.50	8.1	6,326	0.13%
2021/07/23	4.2	127.72	33.4	127.91	127.00	-29.3	6,371	-0.46%
2021/07/22	20.3	126.34	6	127.08	127.50	14.3	6,432	0.22%
2021/07/21	13.3	125.83	9	125.61	124.50	4.3	6,404	0.07%
2021/07/20	28.2	128.86	3	128.33	127.00	25.2	6,354	0.40%
2021/07/19	20.2	131.33	21	131.12	132.50	-0.8	6,331	-0.01%
2021/07/16	18	130.47	33	131.67	132.00	-15	6,292	-0.24%
2021/07/15	27	130.59	35.1	130.85	132.00	-8.1	6,280	-0.13%
2021/07/14	21	125.98	24	126.04	125.00	-3	6,312	-0.05%
2021/07/13	54	129.65	4	131.25	128.00	50	6,242	0.80%
2021/07/12	10	127.40	242	126.10	129.50	-232	6,202	-3.74%	大賣/鉅額交易
2021/07/09	10.2	129.15	58.1	129.59	129.00	-47.9	6,076	-0.79%
2021/07/08	28.1	131.12	20.7	131.70	130.50	7.4	5,991	0.12%
2021/07/07	14.2	135.51	25.4	134.93	136.00	-11.2	5,755	-0.19%
2021/07/06	41	133.57	17.1	132.89	133.00	23.9	5,706	0.42%
2021/07/05	76.3	137.39	33.1	136.97	137.00	43.2	5,653	0.76%
2021/07/02	22	133.86	8	133.50	133.50	14	5,504	0.25%
2021/07/01	3.1	132.16	35.1	132.93	132.50	-32	5,407	-0.59%
2021/06/30	34.2	136.32	49	135.21	135.00	-14.8	5,314	-0.28%
2021/06/29	46.2	136.97	53.3	137.29	136.50	-7.1	5,180	-0.14%
2021/06/28	45.1	133.96	10	135.10	133.50	35.1	4,835	0.73%
2021/06/25	17.4	133.58	65	133.62	133.50	-47.7	4,589	-1.04%
2021/06/24	68	129.23	89	129.52	128.50	-21	4,192	-0.50%
2021/06/23	221.4	126.52	61.1	124.73	127.50	160.3	3,932	4.08%	大買/鉅額交易
2021/06/22	0	0.00	15	120.10	121.00	-15	3,604	-0.42%
2021/06/21	2.4	117.98	11	118.55	118.00	-8.6	3,550	-0.24%
2021/06/18	46.3	118.79	9.8	118.85	119.50	36.5	3,532	1.03%
2021/06/17	26	122.06	16.3	122.44	122.50	9.8	3,481	0.28%
2021/06/16	12.2	123.02	6	123.00	122.50	6.2	3,431	0.18%
2021/06/15	21	122.50	6	122.58	122.50	15	3,377	0.44%
2021/06/11	6	122.17	7	121.86	121.50	-1	3,391	-0.03%
2021/06/10	1.1	123.36	16	121.78	121.50	-14.9	3,381	-0.44%
2021/06/09	1	120.00	2	120.75	120.00	-1	3,300	-0.03%
2021/06/08	2	120.50	1	121.50	118.50	1	3,302	0.03%
2021/06/07	1	119.50	4	119.50	119.50	-3	3,320	-0.09%
2021/06/04	0	0.00	2.5	119.60	119.50	-2.5	3,332	-0.08%
2021/06/03	0	0.00	1	118.00	118.50	-1	3,349	-0.03%
2021/06/02	2	117.00	0.1	118.50	117.50	1.9	3,379	0.06%
2021/06/01	1	120.00	42	120.73	120.00	-41	3,383	-1.21%
2021/05/31	14.6	118.48	13	118.54	119.00	1.6	3,393	0.05%
2021/05/28	0	0.00	2	115.50	115.50	-2	3,385	-0.06%
2021/05/27	1	114.00	0	0.00	113.00	1	3,412	0.03%
2021/05/25	0	0.00	7.1	115.85	115.00	-7.1	3,498	-0.20%
2021/05/24	0	0.00	2	115.50	115.50	-2	3,560	-0.06%
2021/05/21	1	113.50	0	0.00	113.00	1	3,638	0.03%
2021/05/20	0.1	114.00	0	0.00	113.00	0.1	3,799	0.00%
2021/05/19	4.2	114.50	6	115.50	116.00	-1.9	4,099	-0.05%
2021/05/18	7.1	114.79	0	0.00	115.00	7.1	4,193	0.17%
2021/05/17	3.1	109.05	18	110.33	113.50	-14.9	4,244	-0.35%
2021/05/14	3.1	113.66	6	114.50	114.00	-3	4,195	-0.07%
2021/05/13	9.1	109.95	1.1	111.55	112.00	8	4,195	0.19%
2021/05/12	7.1	109.59	7	111.93	110.50	0.1	4,159	0.00%
2021/05/11	5	116.50	4	116.13	115.00	1	4,078	0.02%
2021/05/10	1	116.00	0	0.00	117.00	1	4,046	0.02%
2021/05/07	2	116.50	0	0.00	117.00	2	4,082	0.05%
2021/05/06	4	115.13	4	115.50	114.50	0	4,076	0.00%
2021/05/05	4.2	112.67	1	114.45	112.00	3.2	4,049	0.08%
2021/05/04	8.5	112.66	1	113.50	112.50	7.5	4,101	0.18%
2021/05/03	8.1	116.25	1	116.00	114.50	7.1	4,089	0.17%
2021/04/29	12.3	119.21	0	0.00	119.00	12.3	4,126	0.30%
2021/04/28	2.3	121.39	7	121.57	122.00	-4.7	4,171	-0.11%
2021/04/27	0.3	126.00	0.1	126.00	124.50	0.2	4,160	0.00%
2021/04/26	2.1	125.55	2	127.25	127.00	0.1	4,165	0.00%
2021/04/23	2	125.00	1	125.00	126.00	1	4,159	0.02%
2021/04/22	0	0.00	14	124.39	124.50	-14	4,237	-0.33%
2021/04/21	3	124.00	15	124.33	124.00	-12	4,350	-0.28%
2021/04/20	35.1	127.33	236.1	126.20	126.50	-201	4,376	-4.59%	大賣/鉅額交易
2021/04/19	205	124.47	6	121.25	124.50	199	4,235	4.70%	大買/鉅額交易
2021/04/16	4	121.00	2	119.25	121.50	2	4,215	0.05%
2021/04/15	3.3	117.42	1	117.00	118.00	2.3	4,204	0.05%
2021/04/14	5.4	118.54	0	0.00	117.50	5.4	4,233	0.13%
2021/04/13	6.7	120.10	11	120.41	119.50	-4.3	4,303	-0.10%
2021/04/12	9.5	123.53	3	122.17	122.50	6.5	4,269	0.15%
2021/04/09	5	124.70	0	0.00	124.00	5	4,281	0.12%
2021/04/08	0	0.00	10	125.50	125.50	-10	4,252	-0.24%
2021/04/07	1	126.50	1	125.50	126.50	0	4,240	0.00%
2021/04/06	3	124.67	1	125.00	125.50	2	4,272	0.05%
2021/04/01	0	0.00	4	125.50	125.00	-4	4,251	-0.09%
2021/03/31	1.6	126.34	5	126.50	125.50	-3.4	4,227	-0.08%
2021/03/30	1	126.50	0	0.00	125.50	1	4,220	0.02%
2021/03/26	1	123.50	0	0.00	123.50	1	4,232	0.02%
2021/03/25	1.7	124.65	6	123.00	123.00	-4.4	4,245	-0.10%
2021/03/24	1	124.50	46	124.51	124.50	-45	4,268	-1.05%
2021/03/23	0.6	125.50	8	125.38	124.50	-7.5	4,284	-0.17%
2021/03/22	0.5	124.50	1	124.00	124.00	-0.5	4,320	-0.01%
2021/03/19	6.1	124.52	20	124.50	125.00	-13.9	4,354	-0.32%
2021/03/18	47	126.00	4	126.00	126.00	43	4,343	0.99%
2021/03/17	1	124.50	21.2	126.25	124.50	-20.2	4,382	-0.46%
2021/03/16	5	124.50	1	124.50	124.00	4	4,419	0.09%
2021/03/15	0.1	124.00	3	124.50	124.00	-2.9	4,451	-0.07%
2021/03/12	3	123.83	0	0.00	123.00	3	4,533	0.07%
2021/03/11	0.1	123.00	15	124.93	124.00	-14.9	4,598	-0.32%
2021/03/10	1	121.50	1	123.50	121.00	0	4,601	0.00%
2021/03/09	10.1	121.50	0	0.00	121.00	10.1	4,624	0.22%
2021/03/08	0.2	124.13	16	122.69	122.50	-15.8	4,631	-0.34%
2021/03/05	8.1	123.14	0	0.00	124.00	8.1	4,683	0.17%
2021/03/04	13	123.92	25	125.40	124.00	-12	4,795	-0.25%
2021/03/03	1	124.00	2	125.25	126.00	-1	4,787	-0.02%
2021/03/02	21.1	124.70	5	125.40	123.50	16.1	4,801	0.34%
2021/02/26	6.1	126.18	2	126.00	126.00	4.1	4,784	0.09%
2021/02/25	3	129.33	1	129.50	128.00	2	4,793	0.04%
2021/02/24	5.1	129.49	1	127.50	127.50	4.1	4,761	0.09%
2021/02/23	3.1	127.71	62	127.52	128.00	-58.9	4,758	-1.24%
2021/02/22	32.1	129.41	7	129.50	129.50	25.1	4,736	0.53%
2021/02/19	83.3	131.62	47	131.14	132.00	36.3	4,661	0.78%
2021/02/18	17	124.56	84	123.56	125.00	-67	4,376	-1.53%
2021/02/17	105	124.44	37	124.30	124.50	68	4,305	1.58%	大買/
2021/02/05	8	122.38	0	0.00	122.50	8	4,265	0.19%
2021/02/04	0	0.00	9	121.06	122.00	-9	4,261	-0.21%
2021/02/03	3	119.17	3	119.00	118.50	0	4,241	0.00%
2021/02/02	2	118.50	1	118.50	118.00	1	4,282	0.02%
2021/02/01	4	118.00	1	117.50	117.50	3	4,297	0.07%
2021/01/29	13	119.27	5	119.90	119.00	8	4,302	0.19%
2021/01/28	2	121.50	2	121.75	121.50	0	4,275	0.00%
2021/01/27	0	0.00	5	123.00	123.00	-5	4,244	-0.12%
2021/01/26	10.1	123.13	7	123.00	121.50	3.1	4,218	0.07%
2021/01/25	4	121.88	28	122.36	123.00	-24	4,182	-0.57%
2021/01/22	19	120.53	2.1	121.44	121.00	16.9	4,265	0.40%
2021/01/21	22	118.86	25	120.52	120.00	-3	4,169	-0.07%
2021/01/20	111.2	116.29	8	115.63	113.50	103.2	4,034	2.56%	大買/鉅額交易
2021/01/19	166.2	118.51	0	0.00	118.50	166.2	3,974	4.18%	大買/鉅額交易
2021/01/18	10.5	118.84	2	119.25	120.00	8.5	3,963	0.21%
2021/01/15	14	121.11	0	0.00	120.50	14	3,946	0.35%
2021/01/14	17	123.50	26	123.60	124.50	-9	3,861	-0.23%
2021/01/13	22	120.39	1	122.00	120.00	21	3,726	0.56%
2021/01/12	100	120.00	1	121.00	119.00	99	3,668	2.70%
2021/01/11	57	121.61	8	122.44	122.50	49	3,699	1.32%
2021/01/08	49	123.05	0	122.50	122.50	49	3,683	1.33%
2021/01/07	8	124.13	3	125.00	124.00	5	3,674	0.14%
2021/01/06	12.1	124.29	23	123.96	122.50	-10.9	3,720	-0.29%
2021/01/05	9	122.39	0	0.00	123.00	9	3,643	0.25%
2021/01/04	7	121.50	1	123.50	123.00	6	3,625	0.17%
2020/12/31	2	120.50	7	120.57	121.00	-5	3,600	-0.14%
2020/12/30	3.6	120.81	10	120.50	121.00	-6.4	3,602	-0.18%
2020/12/29	12	120.96	15	120.90	120.00	-3	3,616	-0.08%
2020/12/28	3	119.33	0	0.00	119.50	3	3,557	0.08%
2020/12/25	5	120.10	1	119.00	119.50	4	3,552	0.11%
2020/12/24	1	120.50	2	119.75	119.50	-1	3,533	-0.03%
2020/12/23	0	0.00	2	118.25	118.50	-2	3,499	-0.06%
2020/12/22	50	118.17	0	0.00	117.50	50	3,524	1.42%
2020/12/18	1	119.50	49	120.67	120.00	-48	3,528	-1.36%
2020/12/17	5	117.70	2	118.50	118.00	3	3,494	0.09%
2020/12/16	0	0.00	28	117.63	118.50	-28	3,480	-0.80%
2020/12/15	58	114.56	2	115.50	113.50	56	3,433	1.63%
2020/12/14	2	117.00	0	0.00	117.00	2	3,392	0.06%
2020/12/11	17	117.47	0	0.00	117.00	17	3,438	0.49%
2020/12/10	10	120.35	11	120.14	120.00	-1	3,444	-0.03%
2020/12/09	10	123.15	1	122.50	122.50	9	3,398	0.26%
2020/12/08	10	123.60	19	123.58	123.50	-9	3,373	-0.27%
2020/12/07	18	121.06	15	121.80	121.50	3	3,315	0.09%
2020/12/04	7	121.36	7	120.64	121.00	0	3,264	0.00%
2020/12/03	2	122.75	24	121.65	121.50	-22	3,276	-0.67%
2020/12/02	4	122.38	4.3	121.60	122.50	-0.3	3,257	-0.01%
2020/12/01	7	121.43	4	121.13	122.50	3	3,256	0.09%
2020/11/30	4	118.13	36	119.19	120.00	-32	3,213	-1.00%
2020/11/27	10	116.95	2	117.25	117.50	8	3,131	0.26%
2020/11/26	15	116.23	8	116.94	117.00	7	3,129	0.22%
2020/11/25	7	116.50	10	116.50	116.50	-3	3,099	-0.10%
2020/11/24	17	115.85	8	116.00	115.50	9	3,069	0.29%
2020/11/23	2	114.25	1	115.00	114.50	1	3,025	0.03%
2020/11/20	19	113.92	13	115.00	114.00	6	3,008	0.20%
2020/11/19	64	113.52	0	0.00	114.00	64	2,957	2.16%
2020/11/18	10	114.95	0	0.00	114.50	10	2,935	0.34%
2020/11/17	3	116.67	0	0.00	117.00	3	2,922	0.10%
2020/11/16	7	118.00	1	119.50	117.50	6	3,027	0.20%
2020/11/13	12	116.38	1	116.50	116.50	11	3,030	0.36%
2020/11/12	6	118.17	0	0.00	118.50	6	3,035	0.20%
2020/11/11	0	0.00	8.1	116.40	118.00	-8.1	3,022	-0.27%
2020/11/10	5	115.90	2	116.25	115.50	3	3,013	0.10%
2020/11/09	16	118.44	5	119.70	118.50	11	3,013	0.36%
2020/11/06	2	117.00	25	118.32	118.50	-23	3,017	-0.76%
2020/11/05	98	114.91	2	115.00	115.00	96	3,074	3.12%
2020/11/04	70	115.61	0	0.00	116.00	70	3,123	2.24%
2020/11/03	0	0.00	2	114.75	114.50	-2	3,208	-0.06%
2020/11/02	12	113.25	2	113.50	113.00	10	3,273	0.31%
2020/10/30	71	117.44	13	117.23	116.50	58	3,265	1.78%
2020/10/29	3	120.50	1	119.50	122.00	2	3,194	0.06%
2020/10/28	3.4	121.26	20	121.50	121.50	-16.6	3,267	-0.51%
2020/10/27	2	122.50	23	122.04	122.50	-21	3,379	-0.62%
2020/10/26	0	0.00	1	121.50	122.00	-1	3,675	-0.03%
2020/10/23	2	121.00	4	122.25	122.00	-2	3,778	-0.05%
2020/10/22	8	120.63	20.5	120.96	120.00	-12.5	3,858	-0.32%
2020/10/20	11	123.82	2	124.00	123.50	9	3,965	0.23%
2020/10/19	4	124.13	141	124.09	124.00	-137	4,081	-3.36%	大賣/鉅額交易
2020/10/16	12	119.83	0	0.00	119.50	12	4,025	0.30%
2020/10/15	16	119.50	244	119.22	119.50	-228	4,142	-5.50%	大賣/鉅額交易
2020/10/14	26	120.90	304	120.92	120.50	-278	4,151	-6.70%	大賣/鉅額交易
2020/10/13	1	122.00	69	124.22	125.00	-68	4,100	-1.66%
2020/10/12	2	123.25	0	0.00	122.00	2	4,147	0.05%
2020/10/07	1	124.00	0	0.00	124.50	1	4,346	0.02%
2020/10/06	4	123.75	3	122.50	124.00	1	4,394	0.02%
2020/10/05	5	120.70	7	121.93	120.50	-2	4,458	-0.04%
2020/09/30	11	120.55	6	121.42	121.50	5	4,687	0.11%
2020/09/29	0	0.00	3	122.50	121.50	-3	4,809	-0.06%
2020/09/28	1	120.50	4	121.88	121.50	-3	4,992	-0.06%
2020/09/25	7	121.57	3	119.33	119.50	4	5,186	0.08%
2020/09/24	0.1	124.00	24	122.90	123.00	-23.9	5,453	-0.44%
2020/09/23	1	125.50	3	124.67	124.50	-2	5,577	-0.04%
2020/09/22	3	124.67	5	124.80	124.50	-2	5,821	-0.03%
2020/09/21	31.2	125.55	0	0.00	125.00	31.2	5,869	0.53%
2020/09/18	0	0.00	2	126.25	127.50	-2	5,916	-0.03%
2020/09/17	3	126.33	1	126.50	126.00	2	5,980	0.03%
2020/09/16	25	129.74	6	129.00	127.00	19	6,006	0.32%
2020/09/15	13	125.15	14	126.04	128.00	-1	5,993	-0.02%
2020/09/14	7	123.36	1	122.00	124.50	6	6,025	0.10%
2020/09/11	4	118.63	2	120.25	121.00	2	6,058	0.03%
2020/09/10	8	120.94	0	0.00	119.50	8	6,089	0.13%
2020/09/09	2	119.50	3	121.17	122.50	-1	6,101	-0.02%
2020/09/08	6	119.50	0	0.00	119.50	6	6,095	0.10%
2020/09/07	12	122.71	0	0.00	122.00	12	6,103	0.20%
2020/09/04	7	124.36	0	0.00	125.00	7	6,147	0.11%
2020/09/03	0	0.00	1	129.00	127.50	-1	6,186	-0.02%
2020/09/02	6	127.67	1	127.00	127.50	5	6,263	0.08%
2020/09/01	32	124.38	0	0.00	128.00	32	6,277	0.51%
2020/08/31	70	127.50	0	0.00	126.00	70	6,388	1.10%
2020/08/28	20	126.00	2	126.75	127.00	18	6,567	0.27%
2020/08/27	31	127.34	1	127.50	126.50	30	6,743	0.44%
2020/08/26	0	0.00	2	129.25	129.50	-2	6,845	-0.03%
2020/08/25	3	130.00	24	131.25	129.50	-21	6,970	-0.30%
2020/08/24	35	127.30	28	129.11	128.50	7	6,973	0.10%
2020/08/21	22	125.48	26.8	128.15	126.00	-4.8	6,966	-0.07%
2020/08/20	27	120.59	3	122.83	121.50	24	6,948	0.35%
2020/08/19	2	131.50	2	132.50	131.00	0	6,898	0.00%
2020/08/18	4	133.38	2	132.50	133.00	2	6,884	0.03%
2020/08/17	2	136.25	2	137.00	135.50	0	6,921	0.00%
2020/08/14	4	136.63	4	135.88	137.50	0	6,978	0.00%
2020/08/13	1	135.00	0	0.00	135.50	1	7,007	0.01%
2020/08/12	1	136.00	4	137.75	138.50	-3	7,006	-0.04%
2020/08/11	0	0.00	2.2	136.09	137.50	-2.2	7,046	-0.03%
2020/08/10	7	134.64	1	135.00	133.50	6	7,051	0.09%
2020/08/07	10.2	137.68	16	138.84	138.50	-5.8	7,044	-0.08%
2020/08/06	24	136.96	1	139.50	136.00	23	7,034	0.33%
2020/08/05	17	138.41	1	138.50	138.50	16	7,026	0.23%
2020/08/04	1	135.00	0.2	139.00	138.50	0.8	7,101	0.01%
2020/08/03	37	137.77	1	137.00	136.00	36	7,125	0.51%
2020/07/31	2	140.50	15	141.40	141.50	-13	7,150	-0.18%
2020/07/30	30	137.12	55	139.80	137.00	-25	7,077	-0.35%
2020/07/29	3	150.17	33	150.83	150.00	-30	6,878	-0.44%
2020/07/28	14	147.89	143	149.48	149.00	-129	6,845	-1.88%	大賣/鉅額交易
2020/07/27	24	145.94	55	148.26	148.50	-31	6,892	-0.45%
2020/07/24	187	147.59	24.1	146.91	144.50	162.9	7,129	2.28%	大買/鉅額交易
2020/07/23	35	148.63	114	149.28	149.50	-79	7,171	-1.10%	大賣/
2020/07/22	2	144.75	13	145.54	146.00	-11	7,186	-0.15%
2020/07/21	21	147.52	25	146.26	145.50	-4	7,203	-0.06%
2020/07/20	59	143.29	5	143.20	143.50	54	7,159	0.75%
2020/07/17	1	141.00	6	141.33	141.50	-5	7,141	-0.07%
2020/07/16	3	141.17	1	140.00	141.50	2	7,147	0.03%
2020/07/15	7	143.43	9	143.78	142.50	-2	7,064	-0.03%
2020/07/14	7	140.64	3	143.33	140.00	4	7,015	0.06%
2020/07/13	3	140.67	4	140.25	140.00	-1	6,957	-0.01%
2020/07/10	115	141.31	5	141.00	139.50	110	6,961	1.58%	大買/鉅額交易
2020/07/09	85	143.73	195	145.59	143.50	-110	6,943	-1.58%	大賣/鉅額交易
2020/07/08	4	138.13	9	138.00	139.00	-5	6,741	-0.07%
2020/07/07	122.1	136.14	16	136.81	136.00	106.1	6,678	1.59%	大買/鉅額交易
2020/07/06	12.1	139.26	17	140.50	141.50	-4.9	6,596	-0.07%
2020/07/03	15	134.60	81	134.46	136.00	-66	6,602	-1.00%
2020/07/02	85.8	126.38	26	128.33	129.50	59.8	6,442	0.93%
2020/07/01	70	127.06	195	127.84	126.00	-125	6,374	-1.96%	大賣/鉅額交易
2020/06/30	3.5	121.36	5	121.20	121.50	-1.5	6,210	-0.02%
2020/06/29	3	118.33	7	118.71	118.50	-4	6,244	-0.06%
2020/06/24	1	120.00	25	119.98	120.50	-24	6,230	-0.39%
2020/06/23	1	118.50	1	118.00	118.00	0	6,242	0.00%
2020/06/22	31	119.02	2	119.00	119.00	29	6,272	0.46%
2020/06/19	4.1	119.25	11	118.68	120.00	-6.9	6,326	-0.11%
2020/06/18	4	116.38	5	116.30	118.00	-1	6,299	-0.02%
2020/06/17	96	113.96	1	115.00	114.50	95	6,257	1.52%
2020/06/16	27	115.04	8	115.38	116.00	19	6,291	0.30%
2020/06/15	48	113.58	15	113.97	113.00	33	6,401	0.52%
2020/06/12	36	110.44	32	112.55	114.50	4	6,461	0.06%
2020/06/11	6	114.75	5	115.00	114.00	1	6,539	0.02%
2020/06/10	58	115.72	7	116.79	118.00	51	6,565	0.78%
2020/06/09	66	119.30	206	119.95	117.00	-140	6,682	-2.10%	大賣/鉅額交易
2020/06/08	255	118.91	5	119.70	120.00	250	6,729	3.71%	大買/鉅額交易
2020/06/05	10	118.90	61	118.47	118.00	-51	6,746	-0.76%
2020/06/04	11	118.00	186	118.31	118.00	-175	6,702	-2.61%	大賣/鉅額交易
2020/06/03	10	114.90	28	114.89	115.50	-18	6,583	-0.27%
2020/06/02	8	113.06	29	113.26	113.00	-21	6,447	-0.33%
2020/06/01	10	110.45	80.1	110.84	111.50	-70.1	6,396	-1.10%
2020/05/29	3	107.83	4	107.88	108.50	-1	6,324	-0.02%
2020/05/28	51	106.51	1	107.00	106.50	50	6,383	0.78%
2020/05/27	5	108.20	3	108.33	107.50	2	6,418	0.03%
2020/05/26	4	107.50	59	108.73	108.00	-55	6,447	-0.85%
2020/05/25	8	104.38	2	105.00	106.00	6	6,406	0.09%
2020/05/22	18	105.00	12	104.75	103.50	6	6,434	0.09%
2020/05/21	4	104.38	31	105.23	105.50	-27	6,397	-0.42%
2020/05/20	3	102.17	3	102.33	101.50	0	6,368	0.00%
2020/05/19	2	102.00	1	103.50	101.50	1	6,422	0.02%
2020/05/18	149.1	101.40	5	101.50	100.50	144.1	6,547	2.20%	大買/鉅額交易
2020/05/15	24	104.33	2	103.75	103.50	22	6,664	0.33%
2020/05/14	56	105.65	3	105.17	104.50	53	6,682	0.79%
2020/05/13	67	107.17	21	107.21	107.00	46	6,817	0.67%
2020/05/12	37	109.95	4	110.63	109.00	33	7,229	0.46%
2020/05/11	3	110.33	19	110.53	110.00	-16	7,609	-0.21%
2020/05/08	24	109.44	21	109.43	108.00	3	7,577	0.04%
2020/05/07	47	108.48	26	109.79	109.00	21	7,541	0.28%
2020/05/06	37	105.82	8	106.19	106.50	29	7,459	0.39%
2020/05/05	31	106.24	3	105.67	105.50	28	7,418	0.38%
2020/05/04	10	106.05	7	106.50	105.50	3	7,358	0.04%
2020/04/30	21	108.21	3	108.50	108.50	18	7,368	0.24%
2020/04/29	79	107.91	44	108.50	108.50	35	7,340	0.48%
2020/04/28	21	109.24	37	110.86	112.00	-16	7,148	-0.22%
2020/04/27	11	108.18	351.1	109.15	110.50	-340.1	7,180	-4.74%	大賣/鉅額交易
2020/04/24	29	104.62	17	104.85	105.50	12	7,165	0.17%
2020/04/23	8	104.19	80	105.22	106.00	-72	7,156	-1.01%
2020/04/22	12	100.93	8	101.38	101.00	4	7,090	0.06%
2020/04/21	8.1	102.24	2	102.50	101.00	6.1	7,117	0.09%
2020/04/20	16	103.09	3	103.50	103.50	13	7,113	0.18%
2020/04/17	34.1	104.92	36	105.07	103.00	-2	7,232	-0.03%
2020/04/16	20	102.38	27	102.89	103.00	-7	7,243	-0.10%
2020/04/15	45	102.38	62	102.47	102.50	-17	7,271	-0.23%
2020/04/14	7	99.43	14	100.89	101.50	-7	7,305	-0.10%
2020/04/13	4	98.55	2	98.60	97.80	2	7,461	0.03%
2020/04/10	8	96.59	0	0.00	98.20	8	7,529	0.11%
2020/04/09	13	98.93	4	101.75	98.00	9	7,828	0.11%
2020/04/08	5	98.72	118	98.45	100.00	-113	8,192	-1.38%	大賣/鉅額交易
2020/04/07	29	94.01	69	93.89	95.60	-40	8,080	-0.50%
2020/04/06	48	90.55	4	91.75	91.10	44	7,997	0.55%
2020/04/01	83	92.51	2	92.60	93.00	81	7,935	1.02%
2020/03/31	18	95.24	0	0.00	95.40	18	7,841	0.23%
2020/03/30	2	95.75	6	96.02	96.20	-4	7,766	-0.05%
2020/03/27	15	98.17	19	98.42	95.50	-4	7,756	-0.05%
2020/03/26	6	95.77	19	95.88	96.50	-13	7,681	-0.17%
2020/03/25	73	95.74	132	96.05	94.30	-59	7,634	-0.77%	大賣/
2020/03/24	0	0.00	5	91.06	91.00	-5	7,589	-0.07%
2020/03/23	6	83.82	8	83.05	83.70	-2	7,555	-0.03%
2020/03/20	32	87.11	34	86.73	87.20	-2	7,634	-0.03%
2020/03/19	128	83.51	2	84.30	79.50	126	7,749	1.63%	大買/鉅額交易
2020/03/18	87	90.24	8	90.71	87.00	79	7,652	1.03%
2020/03/17	90	90.52	5	91.12	89.80	85	7,606	1.12%
2020/03/16	16	97.20	7	96.63	94.00	9	7,515	0.12%
2020/03/13	22	94.72	30	94.65	97.80	-8	7,457	-0.11%
2020/03/12	26	106.10	11	105.09	103.50	15	7,337	0.20%
2020/03/11	4	113.88	9	114.39	113.00	-5	7,248	-0.07%
2020/03/10	19	109.95	34	111.40	113.50	-15	7,269	-0.21%
2020/03/09	12	112.88	13	112.23	111.50	-1	7,213	-0.01%
2020/03/06	6	117.50	2	118.25	117.00	4	7,254	0.06%
2020/03/05	9	117.72	15	118.80	119.50	-6	7,347	-0.08%
2020/03/04	13	116.19	2	116.00	116.00	11	7,326	0.15%
2020/03/03	3	118.83	22	118.80	117.50	-19	7,394	-0.26%
2020/03/02	3	113.00	12	114.00	114.00	-9	7,338	-0.12%
2020/02/27	10	113.70	5	114.50	113.50	5	7,328	0.07%
2020/02/26	5	117.60	3	118.67	116.50	2	7,408	0.03%
2020/02/25	1	117.00	21	118.05	119.00	-20	7,398	-0.27%
2020/02/24	3	117.50	0	0.00	118.00	3	7,495	0.04%
2020/02/21	7	120.86	2	120.00	120.00	5	7,639	0.07%
2020/02/20	7	120.07	57	120.67	121.50	-50	7,879	-0.63%
2020/02/19	15	119.83	75	120.70	119.00	-60	7,878	-0.76%
2020/02/18	32	121.34	6	119.08	118.50	26	7,796	0.33%
2020/02/17	4	121.38	3	123.17	124.50	1	7,669	0.01%
2020/02/14	15	123.57	8	123.56	123.50	7	7,681	0.09%
2020/02/13	30	124.78	12	123.83	122.00	18	7,686	0.23%
2020/02/12	3	121.17	343.7	122.31	122.50	-340.7	7,311	-4.66%	大賣/鉅額交易
2020/02/11	11	108.95	27	110.17	111.50	-16	6,966	-0.23%
2020/02/10	2	105.00	0	0.00	107.00	2	7,059	0.03%
2020/02/07	14	108.64	13	108.77	108.00	1	7,135	0.01%
2020/02/06	22	108.73	0	0.00	109.50	22	7,222	0.30%
2020/02/05	12	108.50	3.4	109.27	107.50	8.6	7,431	0.12%
2020/02/04	5	110.00	13	109.81	109.00	-8	7,894	-0.10%
2020/02/03	5	101.12	22	104.86	107.50	-17	8,755	-0.19%
2020/01/31	41	108.83	3	106.17	106.00	38	9,166	0.41%
2020/01/30	3	109.33	4	108.88	108.00	-1	9,203	-0.01%
2020/01/20	4	119.63	20	119.35	118.50	-16	9,172	-0.17%
2020/01/17	1	117.50	4	117.63	117.50	-3	9,060	-0.03%
2020/01/16	2	115.50	11	116.59	116.50	-9	9,094	-0.10%
2020/01/15	15	115.97	6	116.67	116.00	9	9,126	0.10%
2020/01/14	16	118.72	7	117.86	118.00	9	9,124	0.10%
2020/01/13	4	118.50	5	117.60	117.00	-1	9,121	-0.01%
2020/01/10	8	115.56	12	116.58	115.50	-4	9,043	-0.04%
2020/01/09	11	114.91	14	114.82	114.00	-3	8,978	-0.03%
2020/01/08	24	113.38	1	113.50	113.50	23	8,975	0.26%
2020/01/07	15	118.30	13	119.50	116.50	2	8,926	0.02%
2020/01/06	56	120.96	12	120.75	120.50	44	8,741	0.50%
2020/01/03	85	122.44	32	123.31	123.00	53	8,675	0.61%
2020/01/02	20	119.70	194	123.75	124.00	-174	8,367	-2.08%	大賣/鉅額交易
2019/12/31	12	114.33	5	113.00	114.50	7	7,949	0.09%
2019/12/30	2	110.50	1	112.50	110.50	1	7,985	0.01%
2019/12/27	2	113.00	14	112.79	113.00	-12	8,047	-0.15%
2019/12/26	5	112.50	0	0.00	111.50	5	8,050	0.06%
2019/12/25	26	112.12	5	112.50	112.50	21	8,082	0.26%
2019/12/24	3	112.83	3	112.00	112.00	0	8,096	0.00%
2019/12/23	11	111.50	5	111.50	111.50	6	8,081	0.07%
2019/12/20	11	112.45	0	0.00	112.00	11	8,109	0.14%
2019/12/19	9	112.67	8	112.94	112.50	1	8,227	0.01%
2019/12/18	5	114.50	8	114.50	114.50	-3	8,194	-0.04%
2019/12/17	11	114.77	7	114.50	114.50	4	8,191	0.05%
2019/12/16	76	111.15	130	113.70	113.00	-54	8,152	-0.66%	大賣/
2019/12/13	3	108.17	0	0.00	108.00	3	8,026	0.04%
2019/12/12	22	110.50	3	110.67	110.50	19	8,095	0.23%
2019/12/11	18	110.42	17	110.88	110.50	1	8,069	0.01%
2019/12/10	23	110.20	61	110.50	111.00	-38	8,078	-0.47%
2019/12/09	5	109.30	12	110.08	110.00	-7	8,099	-0.09%
2019/12/06	75	107.78	15	108.10	108.50	60	8,193	0.73%
2019/12/05	5	109.10	2	109.75	108.50	3	8,239	0.04%
2019/12/04	16	109.16	7	108.79	109.50	9	8,375	0.11%
2019/12/03	48	109.58	27	110.31	108.50	21	8,538	0.25%
2019/12/02	9	109.44	17	109.65	109.50	-8	8,438	-0.09%
2019/11/29	21	114.21	19	114.50	113.00	2	8,328	0.02%
2019/11/28	19	115.53	26	116.58	115.00	-7	8,300	-0.08%
2019/11/27	15	115.60	2	116.00	115.00	13	8,199	0.16%
2019/11/26	3	115.00	9	114.94	115.00	-6	8,179	-0.07%
2019/11/25	26	115.27	55	116.63	114.00	-29	8,151	-0.36%
2019/11/22	75	114.65	15	114.63	114.00	60	8,071	0.74%
2019/11/21	141	114.69	22	114.98	115.50	119	8,143	1.46%	大買/鉅額交易
2019/11/20	79	114.97	28	115.57	114.50	51	8,092	0.63%
2019/11/19	22	115.32	179	116.24	115.50	-157	8,011	-1.96%	大賣/鉅額交易
2019/11/18	8	113.06	13	112.27	112.50	-5	7,752	-0.06%
2019/11/15	1	110.50	21	111.00	110.50	-20	7,776	-0.26%
2019/11/14	7	109.43	2	108.75	109.50	5	7,736	0.06%
2019/11/13	7	110.57	8	111.13	109.00	-1	7,722	-0.01%
2019/11/12	29	110.19	32	111.64	110.50	-3	7,641	-0.04%
2019/11/11	12	110.04	13	110.31	108.00	-1	7,553	-0.01%
2019/11/08	10	109.40	1.1	111.35	109.50	8.9	7,473	0.12%
2019/11/07	214	109.23	8	111.06	111.50	206	7,480	2.75%	大買/鉅額交易
2019/11/06	14	112.39	34	112.57	112.00	-20	7,367	-0.27%
2019/11/05	9	114.50	29.5	114.24	114.50	-20.5	7,353	-0.28%
2019/11/04	22	114.39	33	114.18	115.00	-11	7,310	-0.15%
2019/11/01	73	112.37	66	112.39	113.50	7	7,161	0.10%
2019/10/31	112	110.63	286	112.04	110.00	-174	6,790	-2.56%	大買/大賣/鉅額交易
2019/10/30	13	103.38	42	103.35	105.00	-29	6,184	-0.47%
2019/10/29	22	97.95	6	98.98	96.90	16	6,055	0.26%
2019/10/28	32	97.78	72	98.16	98.20	-40	5,967	-0.67%
2019/10/25	12	96.05	6	96.02	95.50	6	5,916	0.10%
2019/10/24	15	95.89	4	96.15	96.20	11	5,985	0.18%
2019/10/23	8	97.21	15	97.49	97.00	-7	5,984	-0.12%
2019/10/22	4	96.68	13	97.16	97.30	-9	5,946	-0.15%
2019/10/21	4	96.35	18	96.10	96.90	-14	5,905	-0.24%
2019/10/18	0	0.00	32	95.56	95.60	-32	5,868	-0.55%
2019/10/17	8	94.55	1	94.80	94.80	7	5,836	0.12%
2019/10/16	6	95.12	10	95.93	94.50	-4	5,838	-0.07%
2019/10/15	2	94.85	33	94.56	94.50	-31	5,787	-0.54%
2019/10/14	5	94.60	3	94.23	93.60	2	5,783	0.03%
2019/10/09	31	91.95	4	92.03	91.80	27	5,810	0.46%
2019/10/08	4	93.00	8	93.66	92.60	-4	5,811	-0.07%
2019/10/07	2	93.60	19	94.10	93.70	-17	5,822	-0.29%
2019/10/04	8	93.43	23	93.13	92.70	-15	5,808	-0.26%
2019/10/03	60	93.62	37	93.28	95.00	23	5,755	0.40%
2019/10/02	10	96.33	1	96.70	96.70	9	5,663	0.16%
2019/10/01	21	96.53	2	96.90	96.50	19	5,657	0.34%
2019/09/27	20	94.95	3	95.10	94.40	17	5,663	0.30%
2019/09/26	1	95.70	2	95.30	96.00	-1	5,669	-0.02%
2019/09/24	17	97.12	23	99.03	95.70	-6	5,843	-0.10%
2019/09/23	11	97.10	0.5	97.00	97.00	10.5	5,750	0.18%
2019/09/20	3	97.00	0	0.00	96.90	3	5,753	0.05%
2019/09/19	3	97.60	14	97.48	97.30	-11	5,735	-0.19%
2019/09/18	17	96.99	5	97.50	96.40	12	5,704	0.21%
2019/09/17	1	97.40	27	97.14	97.20	-26	5,632	-0.46%
2019/09/16	0	0.00	7	94.50	94.10	-7	5,542	-0.13%
2019/09/12	6	94.38	6	94.50	95.00	0	5,575	0.00%
2019/09/11	5	93.18	2	92.90	93.00	3	5,658	0.05%
2019/09/10	63	93.64	5	93.58	93.20	58	5,610	1.03%
2019/09/09	109	96.40	0	0.00	95.70	109	5,469	1.99%	大買/鉅額交易
2019/09/06	170	98.48	234	99.65	99.40	-64	5,355	-1.20%	大買/大賣/
2019/09/05	4	96.13	179	97.14	98.50	-175	5,146	-3.40%	大賣/鉅額交易
2019/09/04	14	94.65	7	94.66	94.30	7	5,001	0.14%
2019/09/03	18	94.77	5	94.86	94.50	13	5,092	0.26%
2019/09/02	0	0.00	3.2	94.05	94.80	-3.2	5,094	-0.06%
2019/08/30	23	93.82	10	93.75	93.80	13	5,103	0.25%
2019/08/29	20	92.77	0	0.00	93.00	20	5,127	0.39%
2019/08/28	10	93.49	2	93.45	92.90	8	5,124	0.16%
2019/08/27	16	94.76	5	95.58	93.50	11	5,105	0.22%
2019/08/26	21	94.37	21	93.71	94.00	0	5,057	0.00%
2019/08/23	4	96.40	29	97.54	97.70	-25	4,980	-0.50%
2019/08/22	26	95.87	25.2	96.57	96.00	0.8	4,928	0.02%
2019/08/21	2	94.75	4	95.03	94.90	-2	4,911	-0.04%
2019/08/20	12	95.56	6	96.52	94.50	6	4,915	0.12%
2019/08/19	14	95.09	15	95.43	94.70	-1	4,834	-0.02%
2019/08/16	4	93.98	4	94.85	93.70	0	4,827	0.00%
2019/08/15	12	92.96	9	93.19	93.50	3	4,823	0.06%
2019/08/14	23	95.26	9	95.67	93.50	14	4,834	0.29%
2019/08/13	8	93.30	24	93.15	93.50	-16	4,805	-0.33%
2019/08/12	4	94.63	36	94.62	94.30	-32	4,898	-0.65%
2019/08/08	17	92.42	7	92.37	92.90	10	4,855	0.21%
2019/08/07	19.7	92.90	28	92.60	91.50	-8.3	4,839	-0.17%
2019/08/06	20	89.22	17	90.60	91.00	3	4,806	0.06%
2019/08/05	51	91.42	8	91.49	90.20	43	4,825	0.89%
2019/08/02	26	91.96	7	91.50	91.00	19	4,777	0.40%
2019/08/01	25	96.45	40.2	96.58	95.90	-15.2	4,669	-0.33%
2019/07/31	11	93.54	104	94.54	95.70	-93	4,358	-2.13%	大賣/
2019/07/30	15	87.83	2	88.20	87.00	13	3,982	0.33%
2019/07/29	31	90.61	2	90.30	90.00	29	3,955	0.73%
2019/07/26	4	96.20	13	96.05	96.40	-9	3,919	-0.23%
2019/07/25	4	95.48	9	95.57	95.80	-5	3,903	-0.13%
2019/07/24	2	94.30	2	94.15	94.10	0	3,986	0.00%
2019/07/23	2	94.15	4	94.53	94.60	-2	4,022	-0.05%
2019/07/22	7.5	94.28	16	94.41	94.60	-8.5	4,137	-0.21%
2019/07/19	11	94.17	4	93.60	93.30	7	4,257	0.16%
2019/07/18	9	93.77	3	94.20	93.20	6	4,280	0.14%
2019/07/17	20	94.37	8	94.70	94.90	12	4,423	0.27%
2019/07/16	41	94.48	18	94.66	94.50	23	4,540	0.51%
2019/07/15	17	93.71	11	94.15	94.10	6	4,582	0.13%
2019/07/12	3	92.20	11	92.25	92.00	-8	4,599	-0.17%
2019/07/11	5	91.60	4	91.48	91.50	1	4,694	0.02%
2019/07/10	16	90.16	0	0.00	90.10	16	4,872	0.33%
2019/07/09	18	90.04	6	89.80	89.80	12	4,999	0.24%
2019/07/08	6	92.03	6	92.20	91.60	0	5,035	0.00%
2019/07/05	1	92.00	13	91.99	92.20	-12	5,053	-0.24%
2019/07/04	15	91.94	7	91.76	92.40	8	5,071	0.16%
2019/07/03	11	90.79	6	90.35	90.50	5	5,172	0.10%
2019/07/02	4	90.80	18	91.31	90.80	-14	5,181	-0.27%
2019/07/01	5	89.82	32	89.89	90.70	-27	5,191	-0.52%
2019/06/28	13	85.68	1	86.70	86.20	12	5,094	0.24%
2019/06/27	6	84.92	10	85.04	85.20	-4	5,267	-0.08%
2019/06/26	10	83.57	0	0.00	83.30	10	5,375	0.19%
2019/06/25	16	84.48	0	0.00	83.30	16	5,374	0.30%
2019/06/24	1	85.30	3	85.03	85.00	-2	5,381	-0.04%
2019/06/21	17.1	86.32	9	86.03	85.30	8.1	5,397	0.15%
2019/06/20	15	85.79	28	85.73	85.90	-13	5,439	-0.24%
2019/06/19	18.1	84.92	52	85.15	85.90	-34	5,460	-0.62%
2019/06/18	34	82.41	2	82.45	82.20	32	5,345	0.60%
2019/06/17	42	82.77	0	0.00	82.00	42	5,402	0.78%
2019/06/14	2	82.35	1	82.00	82.00	1	5,513	0.02%
2019/06/13	3	81.63	0	0.00	82.40	3	5,571	0.05%
2019/06/12	0	0.00	3	81.90	82.40	-3	5,577	-0.05%
2019/06/11	10	80.45	16.3	81.24	82.70	-6.3	5,537	-0.11%
2019/06/10	0	0.00	5	78.88	79.10	-5	5,457	-0.09%
2019/06/06	5	77.38	0	0.00	77.30	5	5,467	0.09%
2019/06/05	2	78.95	11	79.11	79.00	-9	5,479	-0.16%
2019/06/04	1	77.50	0	0.00	77.20	1	5,500	0.02%
2019/06/03	8	77.55	0	0.00	77.90	8	5,582	0.14%
2019/05/31	4	78.35	5	78.76	78.70	-1	5,597	-0.02%
2019/05/30	2.7	77.52	21	77.48	77.50	-18.3	5,582	-0.33%
2019/05/29	8	76.03	6	76.58	76.20	2	5,602	0.04%
2019/05/28	14	77.63	1	79.50	77.00	13	5,623	0.23%
2019/05/27	1	78.20	8	78.68	79.50	-7	5,599	-0.13%
2019/05/24	0	0.00	1	79.70	77.60	-1	5,611	-0.02%
2019/05/23	7	77.86	0	0.00	77.80	7	5,603	0.12%
2019/05/22	5	79.98	4	81.05	79.60	1	5,629	0.02%
2019/05/21	4	79.00	3	79.83	81.00	1	5,754	0.02%
2019/05/20	9	80.04	1	80.10	79.80	8	5,778	0.14%
2019/05/17	15	82.76	3	81.27	81.20	12	5,975	0.20%
2019/05/16	9	86.78	3	87.83	85.20	6	6,288	0.10%
2019/05/15	7	88.36	6	88.97	88.80	1	6,321	0.02%
2019/05/14	7	86.19	5	87.74	87.00	2	6,313	0.03%
2019/05/13	8	89.71	3	89.17	88.60	5	6,298	0.08%
2019/05/10	3	94.17	2	93.80	92.80	1	6,278	0.02%
2019/05/09	3.4	95.20	3	95.07	94.00	0.4	6,283	0.01%
2019/05/08	3	95.23	5	95.78	96.30	-2	6,290	-0.03%
2019/05/07	3	95.10	3	95.33	94.60	0	6,283	0.00%
2019/05/06	41	94.43	13	94.48	94.00	28	6,281	0.45%
2019/05/03	11	95.65	9	96.34	96.50	2	6,254	0.03%
2019/05/02	69	95.19	9	95.29	94.80	60	6,225	0.96%
2019/04/30	16	92.23	33.1	96.03	96.90	-17.1	6,167	-0.28%
2019/04/29	145	93.63	4	94.23	93.50	141	6,046	2.33%	大買/鉅額交易
2019/04/26	105	94.98	28	95.26	95.00	77	6,089	1.26%	大買/
2019/04/25	26	98.07	35	99.21	98.30	-9	6,047	-0.15%
2019/04/24	12	97.16	23	96.80	96.70	-11	5,965	-0.18%
2019/04/23	28	97.60	28	97.93	97.50	0	5,946	0.00%
2019/04/22	19	102.58	11	103.36	102.00	8	5,812	0.14%
2019/04/19	34	101.75	3	102.17	103.00	31	5,702	0.54%
2019/04/18	35	101.09	38	101.99	100.50	-3	5,682	-0.05%
2019/04/17	19	102.82	16	104.41	100.00	3	5,725	0.05%
2019/04/16	4	101.13	19.9	101.47	102.00	-15.9	5,645	-0.28%
2019/04/15	3	97.57	282	97.19	97.10	-279	5,417	-5.15%	大賣/鉅額交易
2019/04/12	9	94.58	13	94.36	94.70	-4	5,332	-0.08%
2019/04/11	2	94.90	6	94.92	93.80	-4	5,322	-0.08%
2019/04/10	1	94.60	7	94.96	95.20	-6	5,278	-0.11%
2019/04/09	36	95.08	5	96.70	94.00	31	5,280	0.59%
2019/04/08	1	94.70	22	94.43	95.10	-21	5,135	-0.41%
2019/04/03	9	93.37	25	93.49	93.50	-16	5,086	-0.31%
2019/04/02	10	94.84	18	94.27	93.80	-8	5,025	-0.16%
2019/04/01	72	94.95	36	94.97	94.30	36	4,955	0.73%
2019/03/29	27	91.69	88	92.29	92.80	-61	4,731	-1.29%
2019/03/28	8	90.60	0	0.00	89.80	8	4,625	0.17%
2019/03/27	2	89.85	8	90.35	90.50	-6	4,620	-0.13%
2019/03/26	0	0.00	7	88.99	88.60	-7	4,564	-0.15%
2019/03/25	14	88.23	12	88.15	88.00	2	4,545	0.04%
2019/03/22	4	91.23	4	92.65	90.70	0	4,486	0.00%
2019/03/21	1	91.30	2	90.60	90.50	-1	4,417	-0.02%
2019/03/20	13	90.59	11	90.25	90.10	2	4,398	0.05%
2019/03/19	25	92.61	26	92.45	91.30	-1	4,352	-0.02%
2019/03/18	12	92.00	3	92.00	91.20	9	4,246	0.21%
2019/03/15	3	90.63	0	0.00	90.70	3	4,229	0.07%
2019/03/14	0	0.00	1	89.90	89.70	-1	4,210	-0.02%
2019/03/13	0	0.00	1	89.60	89.50	-1	4,277	-0.02%
2019/03/12	9	90.77	0	0.00	89.60	9	4,307	0.21%
2019/03/11	1	90.30	5	89.78	90.20	-4	4,340	-0.09%
2019/03/08	1	88.70	1	88.20	89.00	0	4,456	0.00%
2019/03/07	9	90.83	7	91.84	89.00	2	4,428	0.05%
2019/03/06	2	90.35	1	90.60	90.10	1	4,373	0.02%
2019/03/05	2	89.80	2	90.00	90.00	0	4,373	0.00%
2019/03/04	1	89.90	4	90.93	90.20	-3	4,380	-0.07%
2019/02/27	55	89.92	3	89.90	89.90	52	4,342	1.20%
2019/02/26	17	90.96	2	93.60	90.60	15	4,290	0.35%
2019/02/25	23	92.14	6	92.58	92.60	17	4,249	0.40%
2019/02/22	6	92.33	8	92.35	92.50	-2	4,220	-0.05%
2019/02/21	10	90.99	11	91.93	92.80	-1	4,202	-0.02%
2019/02/20	12	92.35	94.1	92.68	91.30	-82.1	4,173	-1.97%
2019/02/19	10	89.70	12	89.65	90.50	-2	4,049	-0.05%
2019/02/18	46	89.70	49.2	89.82	90.40	-3.2	4,029	-0.08%
2019/02/15	36	85.91	111	87.50	88.20	-75	3,774	-1.99%	大賣/
2019/02/14	9	79.50	25	79.80	80.20	-16	3,364	-0.48%
2019/02/13	17	78.03	15	77.97	77.80	2	3,299	0.06%
2019/02/12	9	79.26	6	79.50	79.00	3	3,293	0.09%
2019/02/11	19	76.97	21	77.35	78.00	-2	3,235	-0.06%
2019/01/30	1	75.20	3	74.97	75.20	-2	3,200	-0.06%
2019/01/29	2	73.00	1	74.30	74.50	1	3,272	0.03%
2019/01/28	4	73.63	4	74.05	73.50	0	3,262	0.00%
2019/01/25	1	72.50	13	73.32	73.20	-12	3,338	-0.36%
2019/01/24	15	72.04	0	0.00	71.80	15	3,502	0.43%
2019/01/23	1	72.80	0	0.00	72.40	1	3,529	0.03%
2019/01/22	1	73.00	1	74.00	72.10	0	3,577	0.00%
2019/01/21	3	74.60	2	73.90	73.90	1	3,564	0.03%
2019/01/18	2	74.30	23	74.55	74.80	-21	3,558	-0.59%
2019/01/17	3	71.83	26	72.50	73.00	-23	3,487	-0.66%
2019/01/16	15	70.75	15	70.69	70.40	0	3,417	0.00%
2019/01/15	0	0.00	5	69.84	69.80	-5	3,363	-0.15%
2019/01/14	14	69.59	3	69.70	69.60	11	3,353	0.33%
2019/01/11	1	68.50	0	0.00	68.50	1	3,358	0.03%
2019/01/10	21	69.33	8	69.76	68.30	13	3,330	0.39%
2019/01/09	26	68.91	25	69.45	70.00	1	3,279	0.03%
2019/01/08	10	68.83	3	68.97	68.80	7	3,160	0.22%
2019/01/07	6	71.00	0	0.00	71.00	6	3,130	0.19%
2019/01/04	14	69.05	13	68.46	70.00	1	3,153	0.03%
2019/01/03	9	72.18	3	72.83	70.60	6	3,174	0.19%
2019/01/02	0	0.00	5	75.36	75.30	-5	3,106	-0.16%
2018/12/28	2	74.35	0	0.00	74.50	2	3,111	0.06%
2018/12/27	2	75.50	5	76.00	75.80	-3	3,103	-0.10%
2018/12/26	12	75.50	1	74.60	74.50	11	3,096	0.36%
2018/12/25	4	74.88	1	75.10	75.00	3	3,096	0.10%
2018/12/24	0	0.00	1	76.10	76.00	-1	3,093	-0.03%
2018/12/22	1	75.10	5	75.20	75.20	-4	3,097	-0.13%
2018/12/21	16	74.63	2	75.85	75.70	14	3,142	0.45%
2018/12/20	2	76.70	15	75.81	75.60	-13	3,163	-0.41%
2018/12/19	5	77.92	0	0.00	77.60	5	3,177	0.16%
2018/12/18	2	77.50	0	0.00	77.60	2	3,193	0.06%
2018/12/17	5	78.24	0	0.00	77.70	5	3,246	0.15%
2018/12/14	6	78.52	2	78.80	78.90	4	3,366	0.12%
2018/12/13	3	79.53	2	79.75	79.00	1	3,373	0.03%
2018/12/12	1.4	78.63	2	78.60	79.00	-0.6	3,439	-0.02%
2018/12/11	17	76.62	3	77.00	76.60	14	3,423	0.41%
2018/12/10	4	76.78	28	76.63	77.00	-24	3,409	-0.70%
2018/12/07	4	79.55	12	79.88	79.80	-8	3,395	-0.24%
2018/12/06	26	79.74	3	80.93	78.20	23	3,408	0.67%
2018/12/05	11	82.44	6	82.35	82.30	5	3,348	0.15%
2018/12/04	10	86.21	12	86.07	85.60	-2	3,355	-0.06%
2018/12/03	41	84.45	48	85.49	87.80	-7	3,355	-0.21%
2018/11/30	2	80.40	64	80.86	80.60	-62	3,254	-1.90%
2018/11/29	7	79.70	12	80.38	79.40	-5	3,230	-0.15%
2018/11/28	1	78.40	17	78.76	78.90	-16	3,187	-0.50%
2018/11/27	13	77.09	1	77.30	77.50	12	3,173	0.38%
2018/11/26	5	77.34	10	77.82	77.30	-5	3,159	-0.16%
2018/11/23	4	79.00	19	77.81	77.70	-15	3,195	-0.47%
2018/11/22	3	79.60	4	80.15	79.10	-1	3,243	-0.03%
2018/11/21	0	0.00	4	79.10	79.10	-4	3,251	-0.12%
2018/11/20	8	77.90	7	78.34	78.50	1	3,271	0.03%
2018/11/19	12	79.70	4	78.73	78.80	8	3,289	0.24%
2018/11/16	10	80.58	8	81.20	80.00	2	3,258	0.06%
2018/11/15	19	79.70	26	80.03	79.30	-7	3,222	-0.22%
2018/11/14	9	79.04	8	79.84	78.50	1	3,218	0.03%
2018/11/13	10	77.73	5	78.12	78.40	5	3,291	0.15%
2018/11/12	5	80.00	14	79.69	79.50	-9	3,299	-0.27%
2018/11/09	5	78.08	4	79.63	78.60	1	3,288	0.03%
2018/11/07	8	78.84	9	79.26	79.30	-1	3,309	-0.03%
2018/11/06	39	79.16	0	0.00	77.10	39	3,323	1.17%
2018/11/05	5	82.88	3	82.90	82.30	2	3,215	0.06%
2018/11/02	21	84.45	8	85.55	84.20	13	3,195	0.41%
2018/11/01	4	82.48	56	83.80	85.40	-52	3,171	-1.64%
2018/10/31	32.4	77.76	6	78.15	77.70	26.4	3,053	0.87%
2018/10/30	4	76.38	3	76.83	76.00	1	3,172	0.03%
2018/10/29	32	74.61	0	0.00	75.00	32	3,145	1.02%
2018/10/26	3	76.90	7	76.56	75.50	-4	3,182	-0.13%
2018/10/25	3	77.53	1	77.20	77.00	2	3,202	0.06%
2018/10/24	2	80.60	4	81.13	80.60	-2	3,294	-0.06%
2018/10/23	2	79.50	3	79.97	79.60	-1	3,400	-0.03%
2018/10/22	3	80.67	1	81.20	80.10	2	3,674	0.05%
2018/10/19	4	80.00	0	0.00	80.50	4	3,743	0.11%
2018/10/18	0	0.00	2	81.90	81.90	-2	3,772	-0.05%
2018/10/17	9	82.33	5	82.64	81.10	4	3,830	0.10%
2018/10/16	8	82.23	7	82.61	81.60	1	3,888	0.03%
2018/10/15	0	0.00	4	80.63	81.50	-4	3,928	-0.10%
2018/10/12	4	77.33	5	78.46	79.00	-1	3,969	-0.03%
2018/10/11	3	76.27	1	76.20	76.10	2	4,097	0.05%
2018/10/09	2	85.40	1	86.00	84.50	1	4,055	0.02%
2018/10/05	4	86.00	3	86.43	86.00	1	4,331	0.02%
2018/10/04	2	86.90	0	0.00	86.70	2	4,389	0.05%
2018/10/03	11	86.69	0	0.00	86.20	11	4,396	0.25%
2018/10/02	23	87.89	2	87.70	87.40	21	4,409	0.48%
2018/10/01	0	0.00	1	88.00	87.90	-1	4,427	-0.02%
2018/09/28	7	87.97	4	87.35	86.60	3	4,458	0.07%
2018/09/27	3	87.10	18	88.89	89.50	-15	4,434	-0.34%
2018/09/26	1	86.20	2	86.95	86.50	-1	4,400	-0.02%
2018/09/25	1	86.20	2	87.95	87.60	-1	4,381	-0.02%
2018/09/21	3	84.23	34	86.09	88.50	-31	4,382	-0.71%
2018/09/20	16	85.52	4	83.98	84.50	12	4,339	0.28%
2018/09/19	0	0.00	3	90.30	89.60	-3	4,219	-0.07%
2018/09/18	17	90.64	6	90.47	89.50	11	4,257	0.26%
2018/09/17	10	92.67	3	93.33	92.70	7	4,214	0.17%
2018/09/14	3	93.57	7	93.49	93.50	-4	4,229	-0.09%
2018/09/13	8	92.25	6	92.87	92.30	2	4,232	0.05%
2018/09/12	2	89.55	4	90.95	91.30	-2	4,204	-0.05%
2018/09/11	5	89.20	5	89.62	90.00	0	4,215	0.00%
2018/09/10	9	90.14	9	88.56	87.70	0	4,220	0.00%
2018/09/07	26	91.95	6	90.82	91.80	20	4,238	0.47%
2018/09/06	5	94.38	1	96.80	93.40	4	4,217	0.09%
2018/09/05	7	98.11	6	98.95	97.00	1	4,210	0.02%
2018/09/04	6	98.23	3	97.87	97.80	3	4,253	0.07%
2018/09/03	6	97.72	2	98.50	97.20	4	4,257	0.09%
2018/08/31	7	98.00	4	98.60	99.00	3	4,261	0.07%
2018/08/30	2.1	97.68	11	98.64	99.00	-9	4,286	-0.21%
2018/08/29	7	97.60	9	97.69	97.80	-2	4,258	-0.05%
2018/08/28	4	94.65	6	95.07	95.00	-2	4,210	-0.05%
2018/08/27	1	91.50	5	92.58	93.50	-4	4,227	-0.09%
2018/08/24	9	90.56	4	90.28	90.50	5	4,226	0.12%
2018/08/23	1	93.00	1	93.60	93.00	0	4,218	0.00%
2018/08/22	1	93.80	0	0.00	93.50	1	4,238	0.02%
2018/08/21	3	94.00	9	93.89	95.00	-6	4,247	-0.14%
2018/08/20	10	95.42	11	94.67	91.30	-1	4,218	-0.02%
2018/08/17	9	100.63	7	101.93	98.60	2	4,127	0.05%
2018/08/16	22	100.75	18	99.44	101.00	4	4,083	0.10%
2018/08/15	8	100.30	4	100.13	100.00	4	4,059	0.10%
2018/08/14	1	102.50	0	0.00	102.50	1	4,027	0.02%
2018/08/13	7	102.29	13	103.46	101.50	-6	4,045	-0.15%
2018/08/10	11	103.32	2	104.00	102.50	9	3,992	0.23%
2018/08/09	9	103.72	2	103.75	103.50	7	4,011	0.17%
2018/08/08	30	104.87	3	106.17	104.00	27	4,009	0.67%
2018/08/07	13	111.12	11	111.50	111.50	2	3,939	0.05%
2018/08/06	6	111.33	20.2	111.48	111.50	-14.2	3,881	-0.37%
2018/08/03	12	108.25	5	108.80	108.00	7	3,737	0.19%
2018/08/02	8	107.69	5	108.10	108.00	3	3,710	0.08%
2018/08/01	22	107.50	11	107.73	108.00	11	3,704	0.30%
2018/07/31	9	105.22	5	106.10	108.00	4	3,742	0.11%
2018/07/30	4	106.00	11.5	105.67	107.00	-7.5	3,707	-0.20%
2018/07/27	19	99.64	76	101.43	104.50	-57	3,620	-1.57%
2018/07/26	24	100.16	62	101.49	99.80	-38	3,369	-1.13%
2018/07/25	19	103.39	4	104.63	103.00	15	3,354	0.45%
2018/07/24	5	101.50	3	101.67	102.50	2	3,436	0.06%
2018/07/23	17	102.97	20	103.88	102.50	-3	3,566	-0.08%
2018/07/20	14	106.68	13	106.85	105.50	1	3,569	0.03%
2018/07/19	16	105.19	3	106.33	106.00	13	3,573	0.36%
2018/07/18	20	105.03	19	106.82	105.50	1	3,636	0.03%
2018/07/17	25	102.72	7	103.50	103.00	18	3,532	0.51%
2018/07/16	38	103.78	14	103.46	104.00	24	3,504	0.68%
2018/07/13	70	100.13	81	100.07	100.50	-11	3,327	-0.33%
2018/07/12	19	97.69	13	97.82	97.90	6	3,220	0.19%
2018/07/11	3	94.63	1.1	95.41	95.00	1.9	3,156	0.06%
2018/07/10	9	95.20	4	95.65	95.40	5	3,176	0.16%
2018/07/09	2	94.70	7	94.73	95.00	-5	3,228	-0.15%
2018/07/06	5	92.20	23	92.95	93.50	-18	3,286	-0.55%
2018/07/05	14	94.06	1	95.50	93.20	13	3,313	0.39%
2018/07/04	4	94.23	3	93.80	94.80	1	3,362	0.03%
2018/07/03	4	94.38	1	94.20	93.10	3	3,428	0.09%
2018/07/02	3	94.47	5	95.48	94.00	-2	3,548	-0.06%
2018/06/29	3	94.50	5	94.68	94.00	-2	3,575	-0.06%
2018/06/28	4	93.38	4	93.94	93.00	0	3,579	0.00%
2018/06/27	1	94.30	14	94.38	94.70	-13	3,620	-0.36%
2018/06/26	6	90.82	5	91.04	90.90	1	3,625	0.03%
2018/06/25	1	92.70	4	92.98	92.30	-3	3,697	-0.08%
2018/06/22	7	93.49	34	93.57	93.20	-27	3,727	-0.72%
2018/06/21	0	0.00	4	94.45	94.70	-4	3,788	-0.11%
2018/06/20	4	93.45	5	95.00	92.60	-1	3,867	-0.03%
2018/06/19	4	95.80	3	95.77	95.00	1	3,868	0.03%
2018/06/15	40	97.71	6	97.60	97.40	34	3,862	0.88%
2018/06/14	6	96.05	11	95.80	95.00	-5	3,778	-0.13%
2018/06/13	3	93.70	7	95.33	95.20	-4	3,737	-0.11%
2018/06/12	1	94.10	9	94.16	93.60	-8	3,711	-0.22%
2018/06/11	4	90.70	5	91.18	91.70	-1	3,659	-0.03%
2018/06/08	2	91.45	0	0.00	91.00	2	3,669	0.05%
2018/06/07	6	92.08	5	92.10	92.10	1	3,687	0.03%
2018/06/06	1	90.10	0	0.00	91.00	1	3,680	0.03%
2018/06/05	3	91.03	13	90.74	89.60	-10	3,671	-0.27%
2018/06/04	1	89.30	33	89.78	90.50	-32	3,683	-0.87%
2018/06/01	3	87.63	0	0.00	87.80	3	3,693	0.08%
2018/05/31	4	87.10	1	86.30	86.80	3	3,672	0.08%
2018/05/30	7	86.60	2	86.70	86.60	5	3,663	0.14%
2018/05/29	5	86.88	0	0.00	86.30	5	3,655	0.14%
2018/05/28	13	87.74	1	88.50	87.70	12	3,665	0.33%
2018/05/25	13	86.95	2	87.50	86.90	11	3,668	0.30%
2018/05/24	1	87.50	1	87.90	87.80	0	3,677	0.00%
2018/05/23	3	87.60	0	0.00	87.40	3	3,750	0.08%
2018/05/22	7	88.13	10	88.34	88.30	-3	3,767	-0.08%
2018/05/21	10	88.50	17	88.51	88.20	-7	3,778	-0.19%
2018/05/18	1	84.90	8	85.76	85.60	-7	3,778	-0.19%
2018/05/17	8	85.16	30	85.41	85.20	-22	3,842	-0.57%
2018/05/16	2	84.65	3	84.07	83.00	-1	3,843	-0.03%
2018/05/15	6	85.92	0	0.00	85.70	6	3,871	0.15%
2018/05/14	13	86.18	0	0.00	85.60	13	3,973	0.33%
2018/05/11	24	86.94	14	86.57	86.10	10	3,999	0.25%
2018/05/10	4	86.05	2	86.30	85.60	2	4,040	0.05%
2018/05/09	16	85.49	3	85.07	85.00	13	4,076	0.32%
2018/05/08	3	85.53	8	84.99	86.00	-5	4,233	-0.12%
2018/05/07	3	81.63	6	82.58	83.00	-3	4,280	-0.07%
2018/05/04	2	79.70	2	79.40	80.00	0	4,308	0.00%
2018/05/03	16	79.04	2	79.35	78.80	14	4,313	0.32%
2018/05/02	2	80.10	19	79.85	79.50	-17	4,338	-0.39%
2018/04/30	12	78.11	4	78.28	78.10	8	4,380	0.18%
2018/04/27	46	78.65	13	79.14	79.40	33	4,302	0.77%
2018/04/26	23	87.10	33	86.22	84.60	-10	4,171	-0.24%
2018/04/25	2	86.75	4	87.38	88.20	-2	4,111	-0.05%
2018/04/24	41	89.13	72	88.87	88.10	-31	4,094	-0.76%
2018/04/23	6	95.08	15	95.62	93.50	-9	3,990	-0.23%
2018/04/20	6	98.23	1	98.80	97.90	5	3,969	0.13%
2018/04/19	0	0.00	2	98.60	98.40	-2	4,015	-0.05%
2018/04/18	1	98.10	5	98.02	97.60	-4	4,034	-0.10%
2018/04/17	2	97.50	7	97.81	97.90	-5	4,068	-0.12%
2018/04/16	3	96.87	2	97.85	97.30	1	4,108	0.02%
2018/04/13	13	97.92	1	99.50	97.20	12	4,165	0.29%
2018/04/12	1	97.40	20	97.52	99.20	-19	4,166	-0.46%
2018/04/11	26	96.58	8	96.75	95.80	18	4,124	0.44%
2018/04/10	23	95.43	12	96.51	94.50	11	4,098	0.27%
2018/04/09	21	95.49	7.1	95.80	95.60	13.9	4,095	0.34%
2018/04/03	17	94.86	1	94.00	94.00	16	4,094	0.39%
2018/04/02	13	99.05	12.2	98.34	98.00	0.8	3,975	0.02%
2018/03/31	6	99.72	6	99.75	99.20	0	4,008	0.00%
2018/03/30	6	99.92	2	100.05	100.00	4	4,044	0.10%
2018/03/29	18	100.29	0	0.00	99.90	18	4,193	0.43%
2018/03/28	3	101.13	1	100.00	100.00	2	4,166	0.05%
2018/03/27	12	103.88	1	105.50	103.50	11	4,103	0.27%
2018/03/26	5	102.70	1	103.50	103.50	4	4,108	0.10%
2018/03/23	5	105.90	0	0.00	104.50	5	4,164	0.12%
2018/03/22	5	109.50	5	110.40	109.50	0	4,103	0.00%
2018/03/21	1	109.00	0	0.00	109.00	1	4,095	0.02%
2018/03/20	4.1	109.00	0	0.00	109.00	4.1	4,086	0.10%
2018/03/19	0	0.00	4	109.50	109.50	-4	4,114	-0.10%
2018/03/16	50	110.25	0	0.00	109.00	50	4,182	1.20%
2018/03/15	0	0.00	5	110.50	110.50	-5	4,193	-0.12%
2018/03/14	54	110.39	0	0.00	110.00	54	4,254	1.27%
2018/03/13	13	110.92	0	0.00	111.00	13	4,266	0.30%
2018/03/12	1	111.50	10	112.10	111.50	-9	4,307	-0.21%
2018/03/09	2	109.75	1	110.00	110.50	1	4,380	0.02%
2018/03/08	3	109.67	1	110.50	109.00	2	4,573	0.04%
2018/03/07	15	109.80	3	109.00	109.00	12	4,744	0.25%
2018/03/05	2	112.25	6	114.00	111.50	-4	4,982	-0.08%
2018/03/02	7	113.86	0	0.00	113.50	7	5,020	0.14%
2018/03/01	0	0.00	4.4	113.87	115.00	-4.4	5,040	-0.09%
2018/02/27	0	0.00	3	113.67	112.00	-3	5,057	-0.06%
2018/02/26	3	114.67	0	0.00	113.00	3	5,100	0.06%
2018/02/23	3	114.17	4.3	114.31	113.50	-1.3	5,292	-0.02%
2018/02/22	3	110.50	3	112.17	112.50	0	5,483	0.00%
2018/02/21	0	0.00	4	111.50	111.50	-4	5,485	-0.07%
2018/02/12	3	108.50	2	108.75	108.00	1	5,486	0.02%
2018/02/09	3	107.83	6	108.25	110.50	-3	5,481	-0.05%
2018/02/08	6	109.17	6	109.42	109.00	0	5,497	0.00%
2018/02/07	16	110.06	14	111.18	108.50	2	5,493	0.04%
2018/02/06	9	108.11	50	109.55	106.00	-41	5,460	-0.75%
2018/02/05	4	111.50	2	112.25	113.50	2	5,403	0.04%
2018/02/02	4	113.88	96	113.51	115.00	-92	5,383	-1.71%
2018/02/01	4	112.50	13	112.77	111.50	-9	5,377	-0.17%
2018/01/31	28	111.95	216	111.00	111.00	-188	5,403	-3.48%	大賣/鉅額交易
2018/01/30	137	115.53	5	116.20	115.50	132	5,251	2.51%	大買/鉅額交易
2018/01/29	97	119.94	126	119.87	120.50	-29	5,186	-0.56%	大賣/
2018/01/26	0	0.00	6	116.92	117.00	-6	5,166	-0.12%
2018/01/25	147	116.54	59.1	116.21	116.00	87.9	5,248	1.67%	大買/
2018/01/24	55	115.58	29	114.91	115.50	26	5,299	0.49%
2018/01/23	51	113.45	10	113.95	113.00	41	5,328	0.77%
2018/01/22	20	112.50	12	112.42	113.00	8	5,439	0.15%
2018/01/19	4	110.13	1	109.50	109.50	3	5,798	0.05%
2018/01/18	27.8	111.42	5	111.70	110.50	22.8	5,943	0.38%
2018/01/17	0	0.00	1	110.50	110.50	-1	5,964	-0.02%
2018/01/16	4	109.75	5	110.80	111.00	-1	6,065	-0.02%
2018/01/15	2	110.25	13	110.15	110.00	-11	6,056	-0.18%
2018/01/12	2	107.00	20	107.95	108.00	-18	6,042	-0.30%
2018/01/11	2	105.50	2.2	105.89	107.50	-0.2	6,068	0.00%
2018/01/10	11	104.45	1	104.50	104.00	10	6,095	0.16%
2018/01/09	16	107.63	3	108.17	106.00	13	6,059	0.21%
2018/01/08	2	108.00	3	109.17	110.00	-1	6,038	-0.02%
2018/01/05	6	107.83	2	107.50	107.50	4	6,017	0.07%
2018/01/04	5	108.10	6	109.58	107.50	-1	6,019	-0.02%
2018/01/03	33	108.95	2	108.75	108.50	31	6,033	0.51%
2018/01/02	2	107.50	14	109.71	111.00	-12	6,081	-0.20%