台表科 (6278)-元大-忠孝券商分點個股進出

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
105.0
漲跌
▼0.5
漲幅
-0.47%
成交量
639張
產業
上市光電類股
879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/12/11	12	105.50	0	0.00	105.00	12	1,667	0.72%
2024/12/06	2	104.50	2	105.00	105.00	0	1,724	0.00%
2024/11/29	0	0.00	5	101.60	103.50	-5	1,822	-0.27%
2024/11/28	3	101.17	2	100.50	101.50	1	1,822	0.05%
2024/11/27	3	103.17	1	101.50	101.50	2	1,823	0.11%
2024/11/25	0	0.00	1	104.50	104.50	-1	1,841	-0.05%
2024/11/22	0	0.00	1	103.00	103.50	-1	1,843	-0.05%
2024/11/18	5	100.30	1	100.00	100.00	4	1,880	0.21%
2024/11/14	3	101.83	2	104.00	104.00	1	1,912	0.05%
2024/11/13	1.1	102.73	1	104.50	105.00	0.1	1,878	0.01%
2024/11/12	1	102.50	0	0.00	102.50	1	1,905	0.05%
2024/11/11	0	0.00	5	105.00	105.00	-5	1,951	-0.26%
2024/11/08	1	106.00	1	103.50	103.50	0	2,038	0.00%
2024/11/07	0.2	106.00	0	0.00	106.00	0.2	2,076	0.01%
2024/11/05	6	101.92	7	103.36	103.50	-1	2,123	-0.05%
2024/11/04	1	105.50	0	0.00	105.50	1	2,160	0.05%
2024/11/01	0	0.00	0.1	107.00	107.50	-0.1	2,196	0.00%
2024/10/30	2	107.00	0	0.00	107.00	2	2,198	0.09%
2024/10/29	0	110.00	0	0.00	109.00	0	2,192	0.00%
2024/10/28	1	112.00	0	0.00	111.50	1	2,239	0.04%
2024/10/25	4	113.88	1	113.00	113.00	3	2,300	0.13%
2024/10/24	2	115.75	5.2	116.50	117.50	-3.2	2,322	-0.14%
2024/10/23	3	119.00	2	119.75	116.00	1	2,358	0.04%
2024/10/22	2	114.25	2	115.00	116.00	0	2,325	0.00%
2024/10/21	0	0.00	1	110.50	112.00	-1	2,375	-0.04%
2024/10/18	3	109.83	1	110.00	110.00	2	2,412	0.08%
2024/10/17	1	109.50	13	109.58	109.50	-12	2,478	-0.48%
2024/10/16	1	108.00	1	109.50	109.50	0	2,536	0.00%
2024/10/14	2	106.50	0	0.00	106.50	2	2,607	0.08%
2024/10/09	1	108.50	0	0.00	108.50	1	2,796	0.04%
2024/10/08	5	108.40	1	109.00	108.50	4	2,879	0.14%
2024/10/07	0	0.00	1	111.00	111.50	-1	2,979	-0.03%
2024/10/04	0	0.00	2	110.00	110.00	-2	3,200	-0.06%
2024/10/01	0	0.00	2	109.25	109.50	-2	3,403	-0.06%
2024/09/30	1	110.50	2	111.75	110.00	-1	3,543	-0.03%
2024/09/27	0	0.00	1	112.00	111.00	-1	3,910	-0.03%
2024/09/26	1	112.50	0	0.00	110.50	1	4,275	0.02%
2024/09/25	6	110.67	0	0.00	111.50	6	4,360	0.14%
2024/09/24	2	108.50	4	109.25	109.00	-2	4,402	-0.05%
2024/09/23	2	108.50	1	109.50	108.50	1	4,405	0.02%
2024/09/20	0	0.00	9	109.50	108.50	-9	4,408	-0.20%
2024/09/19	1	109.00	2	109.50	108.50	-1	4,407	-0.02%
2024/09/18	4.1	109.17	1	109.00	107.50	3.1	4,406	0.07%
2024/09/13	2	107.25	2	108.00	108.50	0	4,466	0.00%
2024/09/12	3	107.00	1	107.50	107.50	2	4,480	0.04%
2024/09/11	4	108.00	2	108.50	107.00	2	4,474	0.04%
2024/09/10	2.1	110.72	1	109.00	111.00	1.1	4,524	0.02%
2024/09/09	0	0.00	2	110.75	113.00	-2	4,514	-0.04%
2024/09/06	4	110.25	4	111.00	111.00	0	4,524	0.00%
2024/09/04	1	113.01	3	112.33	114.00	-2	4,526	-0.04%
2024/09/03	2	117.50	0	0.00	117.50	2	4,509	0.04%
2024/08/30	2	116.50	6	115.58	117.00	-4	4,545	-0.09%
2024/08/28	1	114.00	1	114.00	113.50	0	4,610	0.00%
2024/08/23	1	112.00	1	113.00	112.50	0	4,783	0.00%
2024/08/19	2	116.50	0	0.00	117.00	2	4,905	0.04%
2024/08/16	4	117.63	6	118.00	116.50	-2	4,933	-0.04%
2024/08/15	0.1	117.94	0	0.00	117.50	0.1	4,947	0.00%
2024/08/14	8	117.88	0	119.50	118.00	8	5,030	0.16%
2024/08/13	1	117.00	2	118.50	117.00	-1	5,049	-0.02%
2024/08/12	2	116.50	2.2	118.55	117.00	-0.2	5,050	0.00%
2024/08/09	3	110.50	1	108.50	108.50	2	4,982	0.04%
2024/08/07	1.1	113.02	0	0.00	112.50	1.1	4,967	0.02%
2024/08/06	2.1	112.39	1	113.00	111.50	1.1	4,955	0.02%
2024/08/05	1	109.50	0	0.00	113.50	1	4,926	0.02%
2024/07/31	1	119.50	1	121.00	123.00	0	5,019	0.00%
2024/07/30	0	0.00	2	120.50	122.50	-2	5,084	-0.04%
2024/07/29	2	122.25	0.1	120.50	122.50	2	5,178	0.04%
2024/07/26	1	122.00	1	121.00	122.50	0	5,365	0.00%
2024/07/23	6	126.50	6	126.75	126.50	0	5,370	0.00%
2024/07/22	1	127.00	1.1	124.50	123.50	-0.1	5,396	0.00%
2024/07/19	0	0.00	1.1	131.95	130.00	-1.1	5,367	-0.02%
2024/07/17	3	133.17	1	133.00	133.00	2	5,400	0.04%
2024/07/16	0	0.00	1	135.00	134.00	-1	5,363	-0.02%
2024/07/15	2	137.50	5	137.00	137.50	-3	5,361	-0.06%
2024/07/12	0	0.00	5.1	134.40	136.50	-5.1	5,313	-0.10%
2024/07/11	2	132.00	1	133.93	130.50	1	5,241	0.02%
2024/07/10	1	132.00	0	0.00	131.00	1	5,104	0.02%
2024/07/09	2	137.00	3	136.17	134.50	-1	5,056	-0.02%
2024/07/08	31	140.55	34.1	141.69	138.00	-3.1	4,983	-0.06%
2024/07/05	2	135.50	6	137.26	136.00	-4	4,823	-0.08%
2024/07/04	5	135.20	4	137.87	133.50	1	4,635	0.02%
2024/07/03	27	134.13	25.1	135.45	139.00	1.9	4,525	0.04%
2024/07/02	2	130.50	13.1	132.00	135.50	-11.1	4,199	-0.26%
2024/07/01	0	0.00	1	124.00	123.50	-1	3,845	-0.03%
2024/06/28	0	0.00	1	124.00	120.00	-1	3,775	-0.03%
2024/06/26	2	122.50	2	123.00	122.00	0	3,799	0.00%
2024/06/20	1	124.00	0	0.00	124.50	1	3,843	0.03%
2024/06/19	0	0.00	5	122.50	123.00	-5	3,838	-0.13%
2024/06/18	1	123.50	0	0.00	122.50	1	3,883	0.03%
2024/06/17	1	120.00	1.1	120.91	122.00	-0.1	4,000	0.00%
2024/06/14	1	116.50	1	117.00	117.50	0	4,108	0.00%
2024/06/13	0	0.00	14	117.46	118.00	-14	4,130	-0.34%
2024/06/06	3	112.67	8	114.44	113.50	-5	4,345	-0.11%
2024/06/05	1	114.50	1	115.50	115.00	0	4,375	0.00%
2024/05/31	5.1	114.52	0	0.00	114.00	5.1	4,313	0.12%
2024/05/30	0	118.00	1	118.00	119.50	-1	4,227	-0.02%
2024/05/29	2	119.00	2	118.75	118.50	0	4,197	0.00%
2024/05/28	0.2	118.17	0	0.00	119.00	0.2	4,169	0.00%
2024/05/27	5	114.51	1	115.50	117.00	4	4,137	0.10%
2024/05/24	11	113.05	1	114.00	114.00	10	4,107	0.24%
2024/05/23	6	115.17	3	115.00	114.50	3	4,065	0.07%
2024/05/21	1	116.50	0	0.00	116.50	1	3,963	0.03%
2024/05/20	4	116.76	2	117.00	116.50	2	3,918	0.05%
2024/05/16	6	116.75	2	118.25	119.50	4	3,776	0.11%
2024/05/15	4	118.50	2	118.25	118.50	2	3,718	0.05%
2024/05/13	1	116.00	1	117.00	116.50	0	3,672	0.00%
2024/05/10	1	118.00	0	117.25	117.00	1	3,647	0.03%
2024/05/09	5	117.90	3.1	120.60	117.00	1.9	3,601	0.05%
2024/05/08	1	119.00	0	0.00	121.00	1	3,551	0.03%
2024/05/07	2	120.50	2.2	118.56	119.00	-0.2	3,480	-0.01%
2024/05/06	2	116.75	1	117.00	118.00	1	3,412	0.03%
2024/05/03	7	118.14	5	118.50	118.50	2	3,367	0.06%
2024/05/02	4	122.00	13.2	120.98	122.00	-9.2	3,254	-0.28%
2024/04/30	11.1	117.90	7	119.07	119.50	4.1	3,104	0.13%
2024/04/29	0	113.50	2.2	113.27	114.00	-2.1	2,869	-0.07%
2024/04/26	2	111.50	1	111.00	111.00	1	2,820	0.04%
2024/04/25	1	112.00	5	113.50	111.50	-4	2,764	-0.14%
2024/04/24	0.1	113.00	1	111.50	113.50	-0.9	2,709	-0.03%
2024/04/23	0	0.00	1	106.50	108.00	-1	2,606	-0.04%
2024/04/22	1	105.00	1	106.50	106.00	0	2,569	0.00%
2024/04/16	1	106.50	2.4	106.50	105.50	-1.4	2,467	-0.06%
2024/04/15	0	0.00	0.1	109.00	110.00	-0.1	2,419	0.00%
2024/04/12	3	108.33	0	0.00	110.50	3	2,377	0.13%
2024/04/11	4.1	109.15	1.1	112.23	109.00	3	2,346	0.13%
2024/04/10	3	109.17	0	0.00	109.00	3	2,292	0.13%
2024/04/09	3	110.50	1	111.00	109.00	2	2,277	0.09%
2024/04/08	0.1	108.50	2	109.00	110.50	-1.9	2,251	-0.08%
2024/04/03	0.3	110.50	2	110.50	110.00	-1.7	2,220	-0.08%
2024/04/02	1	110.50	3	110.50	110.50	-2	2,205	-0.09%
2024/04/01	3	108.67	3	109.00	108.50	0	2,182	0.00%
2024/03/29	5	108.60	11	109.41	108.50	-6	2,163	-0.28%
2024/03/28	5	106.00	5	106.20	105.50	0	2,084	0.00%
2024/03/27	1	104.50	0	0.00	104.50	1	2,052	0.05%
2024/03/26	2	104.00	0	0.00	103.00	2	2,066	0.10%
2024/03/25	1	104.00	2	104.75	104.00	-1	2,086	-0.05%
2024/03/22	3	104.83	5	105.40	104.50	-2	2,105	-0.09%
2024/03/21	5.1	107.49	4	108.13	107.00	1.1	2,070	0.05%
2024/03/20	18.1	106.34	8	108.75	106.00	10.1	2,010	0.50%
2024/03/19	1.2	111.64	3	112.52	112.00	-1.9	1,868	-0.10%
2024/03/18	1	106.00	4	107.13	108.00	-3	1,705	-0.18%
2024/03/15	3.1	107.92	3	109.17	108.00	0.1	1,673	0.01%
2024/03/14	4	108.75	9	108.83	110.00	-5	1,627	-0.31%
2024/03/13	3	104.33	5	106.20	107.50	-2	1,533	-0.13%
2024/03/12	5.1	102.78	10.4	102.38	103.00	-5.3	1,411	-0.38%
2024/03/11	1.1	100.03	6.4	102.03	102.00	-5.4	1,453	-0.37%
2024/03/08	0	97.20	1	98.10	98.10	-1	1,388	-0.07%
2024/03/07	2	98.59	0.1	98.70	96.50	1.9	1,426	0.13%
2024/03/05	2	97.25	1	97.80	98.00	1	1,486	0.07%
2024/03/04	0	0.00	1	97.30	97.30	-1	1,528	-0.07%
2024/03/01	1.1	96.27	0	0.00	95.20	1.1	1,559	0.07%
2024/02/27	0	95.35	0.1	95.20	96.10	-0.1	1,597	-0.01%
2024/02/26	0	96.37	0	0.00	96.60	0	1,602	0.00%
2024/02/23	0	96.40	0	0.00	96.40	0	1,608	0.00%
2024/02/22	0	0.00	3	96.10	96.60	-3	1,614	-0.19%
2024/02/21	0	0.00	1	95.00	95.30	-1	1,612	-0.06%
2024/02/19	1	95.90	3	96.00	96.00	-2	1,615	-0.12%
2024/02/16	0	94.60	1	94.60	94.50	-1	1,613	-0.06%
2024/02/15	0	94.00	8	93.70	94.40	-8	1,618	-0.49%
2024/02/05	0	0.00	1	92.30	92.50	-1	1,616	-0.06%
2024/01/29	2	93.35	1	93.40	93.70	1	1,677	0.06%
2024/01/26	2.1	92.86	1	93.30	93.10	1.1	1,682	0.07%
2024/01/23	1	91.80	1	92.20	92.10	0	1,732	0.00%
2024/01/22	1	92.10	0	0.00	92.20	1	1,761	0.06%
2024/01/19	1	91.20	0	0.00	91.60	1	1,753	0.06%
2024/01/18	6	90.02	2	89.95	90.30	4	1,744	0.23%
2024/01/16	1	93.50	1	93.60	93.40	0	1,700	0.00%
2024/01/15	0	0.00	1	93.70	94.00	-1	1,697	-0.06%
2024/01/11	0	0.00	2	93.10	93.70	-2	1,704	-0.12%
2024/01/10	1	92.60	0	0.00	92.80	1	1,726	0.06%
2024/01/09	1	93.60	0	0.00	93.40	1	1,722	0.06%
2024/01/04	2	94.40	3	95.07	94.70	-1	1,725	-0.06%
2023/12/29	1	94.61	3	95.30	95.90	-2	1,699	-0.12%
2023/12/28	0	0.00	4	94.90	95.10	-4	1,688	-0.24%
2023/12/27	5.4	93.39	0	0.00	94.50	5.4	1,679	0.32%
2023/12/26	1	93.00	0	0.00	93.60	1	1,672	0.06%
2023/12/22	1	93.90	1.1	94.23	93.80	-0.1	1,654	-0.01%
2023/12/20	3	94.93	2	96.10	94.80	1	1,593	0.06%
2023/12/19	4	92.55	1	93.60	93.00	3	1,551	0.19%
2023/12/18	1	93.10	0	0.00	93.10	1	1,513	0.07%
2023/12/15	3	94.43	2	94.80	93.70	1	1,508	0.07%
2023/12/14	1	94.00	3	94.57	94.30	-2	1,503	-0.13%
2023/12/13	5	93.72	0	0.00	93.30	5	1,499	0.33%
2023/12/11	0	0.00	1	97.00	96.40	-1	1,505	-0.07%
2023/12/08	5	95.84	10	96.37	97.10	-5	1,508	-0.33%
2023/12/07	2	96.10	6	96.23	95.50	-4	1,494	-0.27%
2023/12/06	9	94.74	7	96.19	94.80	2	1,472	0.14%
2023/12/05	2	98.10	4	98.50	98.60	-2	1,421	-0.14%
2023/12/04	1	97.80	0.6	98.20	98.50	0.4	1,406	0.03%
2023/12/01	7	96.94	0	0.00	97.00	7	1,353	0.52%
2023/11/30	5	97.50	7	97.10	97.30	-2	1,343	-0.15%
2023/11/29	6	96.10	5	95.66	96.00	1	1,255	0.08%
2023/11/28	9	94.80	3.3	93.91	95.10	5.7	1,197	0.48%
2023/11/27	2	93.20	1	92.60	92.80	1	1,157	0.09%
2023/11/24	10	94.42	3	94.07	94.40	7	1,130	0.62%
2023/11/23	0	0.00	1	92.90	93.40	-1	1,075	-0.09%
2023/11/22	2	92.00	0	0.00	92.50	2	1,058	0.19%
2023/11/21	1	92.20	2	92.30	92.40	-1	1,051	-0.09%
2023/11/20	2	92.40	0	0.00	92.70	2	1,039	0.19%
2023/11/13	0	0.00	2	92.10	92.20	-2	984	-0.20%
2023/11/10	0.8	91.60	0	0.00	92.40	0.8	972	0.08%
2023/11/09	2	90.85	0	0.00	90.80	2	969	0.21%
2023/10/31	0.1	94.20	0	0.00	91.40	0.1	960	0.01%
2023/10/26	0	88.90	0	0.00	88.70	0	914	0.00%
2023/10/18	0	89.00	0	0.00	88.70	0	1,204	0.00%
2023/10/12	0	91.25	0	0.00	90.90	0	1,346	0.00%
2023/10/06	1	90.90	0	0.00	90.60	1	1,428	0.07%
2023/10/05	0	0.00	2	91.20	91.10	-2	1,469	-0.14%
2023/10/04	2	90.60	0	0.00	91.30	2	1,489	0.13%
2023/10/02	0	0.00	1	91.60	92.00	-1	1,533	-0.07%
2023/09/27	1	91.20	0	0.00	91.00	1	1,549	0.06%
2023/09/22	1	91.80	0	0.00	91.70	1	1,561	0.06%
2023/09/21	0	92.93	0	0.00	92.50	0	1,557	0.00%
2023/09/20	0	93.50	1	93.30	93.20	-1	1,552	-0.06%
2023/09/19	2.3	96.58	1	95.90	96.40	1.3	1,543	0.08%
2023/09/18	1	96.10	1	95.90	95.60	0	1,535	0.00%
2023/09/15	0	0.00	4	96.23	95.60	-4	1,533	-0.26%
2023/09/14	0	0.00	1	94.40	94.10	-1	1,534	-0.07%
2023/09/13	0	0.00	3	94.10	93.30	-3	1,553	-0.19%
2023/09/12	0	0.00	2	93.95	93.90	-2	1,567	-0.13%
2023/09/11	0	0.00	4	93.40	92.30	-4	1,587	-0.25%
2023/09/08	1	94.30	0	0.00	93.70	1	1,608	0.06%
2023/09/07	0	93.43	0	0.00	93.40	0	1,608	0.00%
2023/09/05	1	92.40	0	0.00	92.10	1	1,617	0.06%
2023/09/01	0	91.40	0	0.00	90.90	0	1,620	0.00%
2023/08/25	1	90.70	0	0.00	90.50	1	1,671	0.06%
2023/08/17	1	89.50	0	0.00	89.90	1	1,709	0.06%
2023/08/15	0	0.00	1	89.60	90.20	-1	1,705	-0.06%
2023/08/14	2	87.45	0	0.00	86.80	2	1,693	0.12%
2023/08/10	1	89.00	0	0.00	89.80	1	1,665	0.06%
2023/08/09	0	89.00	5	89.80	89.80	-5	1,665	-0.30%
2023/08/08	1	89.03	0	0.00	89.20	1	1,666	0.06%
2023/08/07	0	0.00	5	92.20	92.50	-5	1,645	-0.30%
2023/08/02	0	0.00	1	91.00	90.30	-1	1,638	-0.06%
2023/08/01	1	91.00	1	90.90	91.00	0	1,640	0.00%
2023/07/26	10	89.50	0	0.00	89.00	10	1,633	0.61%
2023/07/25	0	0.00	2	88.50	88.40	-2	1,627	-0.12%
2023/07/24	3	89.68	2	89.90	89.10	1	1,601	0.06%
2023/07/21	2	95.52	0	0.00	92.80	2	1,561	0.13%
2023/07/20	5	93.66	8	95.77	96.40	-3	1,385	-0.22%
2023/07/19	0	88.30	0	0.00	87.70	0	1,267	0.00%
2023/07/18	1	88.80	0	0.00	88.80	1	1,263	0.08%
2023/07/17	0	87.80	0	0.00	88.20	0	1,256	0.00%
2023/07/14	2	89.61	0.3	89.80	89.50	1.8	1,264	0.14%
2023/07/13	9.4	93.12	6	92.60	90.20	3.4	1,276	0.26%
2023/07/12	1	99.70	9	99.60	99.50	-8	1,216	-0.66%
2023/07/11	7	99.67	0	0.00	99.50	7	1,192	0.59%
2023/07/10	1	98.70	0	0.00	98.80	1	1,203	0.08%
2023/07/07	4	99.35	0	0.00	98.50	4	1,217	0.33%
2023/07/04	1	101.00	1	101.50	101.00	0	1,306	0.00%
2023/06/29	2	99.50	0	0.00	99.40	2	1,418	0.14%
2023/06/20	1	99.90	1	100.00	100.50	0	1,500	0.00%
2023/06/19	6	100.17	2	100.00	100.00	4	1,494	0.27%
2023/06/16	0	0.00	3	99.90	100.50	-3	1,477	-0.20%
2023/06/15	2	99.00	1	98.90	98.90	1	1,468	0.07%
2023/06/14	2	99.21	1	99.90	98.90	1	1,452	0.07%
2023/06/13	5	101.60	0	0.00	100.50	5	1,450	0.34%
2023/06/12	1	102.00	1	101.50	102.00	0	1,449	0.00%
2023/06/09	1	98.80	3	98.87	99.00	-2	1,445	-0.14%
2023/06/08	5	98.96	0	0.00	99.30	5	1,489	0.34%
2023/06/07	1	99.30	1	99.10	99.60	0	1,518	0.00%
2023/06/06	0	0.00	1	99.20	99.60	-1	1,540	-0.06%
2023/06/02	1	98.60	1	99.00	99.50	0	1,597	0.00%
2023/06/01	3	98.63	1	98.50	99.10	2	1,615	0.12%
2023/05/31	1	101.50	0	0.00	101.00	1	1,604	0.06%
2023/05/30	1	100.50	21	100.52	101.50	-20	1,602	-1.25%
2023/05/29	0	0.00	2	100.00	100.50	-2	1,604	-0.12%
2023/05/26	2	99.90	2	99.90	99.90	0	1,653	0.00%
2023/05/25	2	99.90	2	100.00	99.90	0	1,691	0.00%
2023/05/24	2	100.25	4	100.38	100.00	-2	1,718	-0.12%
2023/05/23	0	0.00	0.1	98.70	98.90	-0.1	1,761	0.00%
2023/05/22	0	0.00	0.2	98.40	98.40	-0.2	1,807	-0.01%
2023/05/19	0	0.00	0.1	98.00	97.90	-0.1	1,847	-0.01%
2023/05/18	0	0.00	2	96.95	97.50	-2	1,897	-0.11%
2023/05/17	2	96.90	1	96.80	96.80	1	1,963	0.05%
2023/05/16	0	0.00	1	95.10	95.20	-1	1,968	-0.05%
2023/05/15	0	0.00	1	94.20	94.20	-1	1,988	-0.05%
2023/05/11	1	95.60	0	96.80	95.20	1	2,029	0.05%
2023/05/10	2	96.70	0	0.00	97.10	2	2,041	0.10%
2023/05/04	2	95.55	3	95.83	96.40	-1	2,237	-0.04%
2023/05/03	5	97.38	1	96.60	96.40	4	2,278	0.18%
2023/05/02	0	0.00	2	98.30	98.60	-2	2,305	-0.09%
2023/04/28	2	98.45	0	0.00	98.50	2	2,325	0.09%
2023/04/27	3	98.27	0	0.00	99.00	3	2,318	0.13%
2023/04/26	3	97.57	1	98.60	98.60	2	2,318	0.09%
2023/04/25	0	0.00	68	97.02	97.00	-68	2,318	-2.93%
2023/04/21	2	98.10	2	100.50	98.10	0	2,310	0.00%
2023/04/20	2	100.50	0	0.00	100.00	2	2,300	0.09%
2023/04/19	3	99.60	24	99.35	98.80	-21	2,293	-0.91%
2023/04/18	3	101.34	9	101.00	101.50	-6	2,275	-0.26%
2023/04/14	1	103.00	4	102.75	102.50	-3	2,240	-0.13%
2023/04/12	0	0.00	2	102.00	101.00	-2	2,207	-0.09%
2023/04/11	1	101.50	3	100.33	101.50	-2	2,183	-0.09%
2023/04/10	1	97.77	5	97.12	98.00	-4	2,132	-0.19%
2023/04/07	9.1	98.16	16	100.97	97.30	-6.9	2,112	-0.33%
2023/04/06	2	98.02	10	98.92	100.00	-8	2,048	-0.39%
2023/03/31	20	98.29	9	97.82	97.20	11	1,997	0.55%
2023/03/30	0	0.00	6	96.70	96.70	-6	1,952	-0.31%
2023/03/29	4	95.85	2	95.20	95.50	2	1,937	0.10%
2023/03/28	1	95.60	2	95.70	94.90	-1	1,937	-0.05%
2023/03/27	1	95.50	13	96.26	96.00	-12	1,923	-0.62%
2023/03/24	26	95.23	23	94.91	95.30	3	1,909	0.16%
2023/03/23	2	93.60	9	93.92	94.10	-7	1,876	-0.37%
2023/03/22	6	93.80	0	0.00	93.80	6	1,866	0.32%
2023/03/21	1	93.30	6	92.98	93.30	-5	1,861	-0.27%
2023/03/20	0	92.50	5	92.44	92.50	-5	1,862	-0.27%
2023/03/17	1	91.50	0	0.00	91.20	1	1,882	0.05%
2023/03/16	2	91.80	2	91.10	91.10	0	1,873	0.00%
2023/03/15	30	93.21	6	93.58	93.10	24	1,863	1.29%
2023/03/14	5	92.70	7	92.91	92.70	-2	1,855	-0.11%
2023/03/13	2	92.85	3	92.63	92.70	-1	1,844	-0.05%
2023/03/10	23	91.77	3.3	92.05	91.80	19.7	1,813	1.09%
2023/03/09	9	92.18	2	92.80	91.80	7	1,810	0.39%
2023/03/08	2	91.85	5	91.46	92.00	-3	1,796	-0.17%
2023/03/07	6	89.78	10	90.51	90.70	-4	1,776	-0.23%
2023/03/06	6.1	90.26	13	90.62	90.90	-6.9	1,753	-0.39%
2023/03/03	2	89.65	2	89.80	89.90	0	1,733	0.00%
2023/03/02	1.1	88.52	2	88.70	89.10	-0.9	1,729	-0.05%
2023/03/01	5.1	88.70	6	89.12	88.70	-0.9	1,722	-0.05%
2023/02/23	9	88.49	6	88.77	88.50	3	1,666	0.18%
2023/02/22	7	88.70	0	0.00	88.70	7	1,645	0.43%
2023/02/21	3	88.40	14	87.99	88.40	-11	1,641	-0.67%
2023/02/20	14	87.25	8	86.88	87.40	6	1,616	0.37%
2023/02/17	11	85.40	3	85.97	86.00	8	1,596	0.50%
2023/02/16	3	85.97	1	86.10	86.20	2	1,577	0.13%
2023/02/15	3	85.50	34	85.02	85.00	-31	1,572	-1.97%
2023/02/14	2	87.70	0	0.00	87.50	2	1,517	0.13%
2023/02/13	4	86.90	0	0.00	87.70	4	1,537	0.26%
2023/02/08	3	89.20	4	89.55	89.20	-1	1,530	-0.06%
2023/02/07	6	88.65	2	88.90	89.40	4	1,516	0.27%
2023/02/06	2	92.60	1	92.30	92.20	1	1,498	0.07%
2023/02/03	6	93.60	4	94.10	93.50	2	1,524	0.13%
2023/02/02	10	92.81	21	93.03	93.30	-11	1,504	-0.73%
2023/02/01	7.1	90.63	13	91.98	91.90	-5.9	1,434	-0.41%
2023/01/31	1	91.60	2	91.15	90.60	-1	1,389	-0.07%
2023/01/30	0	0.00	1	90.10	90.30	-1	1,355	-0.07%
2023/01/17	1	88.20	0	0.00	88.50	1	1,343	0.07%
2023/01/13	1	89.50	0	0.00	88.60	1	1,355	0.07%
2023/01/10	1	91.00	0	0.00	90.50	1	1,381	0.07%
2023/01/09	0	90.75	1	90.70	90.90	-1	1,396	-0.07%
2023/01/05	1	89.20	0	0.00	89.00	1	1,431	0.07%
2022/12/30	5	89.20	0	0.00	89.00	5	1,480	0.34%
2022/12/29	0	0.00	1	89.00	90.00	-1	1,495	-0.07%
2022/12/28	10	91.20	0	0.00	90.10	10	1,535	0.65%
2022/12/27	1.3	93.06	0	0.00	93.60	1.3	1,589	0.08%
2022/12/26	0	0.00	3	92.40	92.10	-3	1,597	-0.19%
2022/12/20	5	94.40	3	92.03	91.80	2	1,663	0.12%
2022/12/15	0	0.00	1	98.00	97.50	-1	1,713	-0.06%
2022/12/13	0	0.00	5	98.20	97.50	-5	1,723	-0.29%
2022/12/12	0	0.00	2	97.05	97.40	-2	1,719	-0.12%
2022/12/09	1	95.50	0	0.00	95.80	1	1,725	0.06%
2022/12/06	1	98.50	80	98.30	96.60	-79	1,724	-4.58%
2022/12/05	3	98.80	2	98.80	98.80	1	1,723	0.06%
2022/12/01	3	97.80	2	98.15	97.10	1	1,794	0.05%
2022/11/30	0	0.00	16	95.52	95.80	-16	1,902	-0.84%
2022/11/23	0	93.00	0	0.00	92.80	0	1,974	0.00%
2022/11/22	0	0.00	1	92.60	93.20	-1	2,009	-0.05%
2022/11/21	7	93.73	2	93.70	93.50	5	2,043	0.24%
2022/11/18	5	93.62	10	94.15	93.60	-5	2,062	-0.24%
2022/11/17	1	94.40	2	94.35	94.60	-1	2,071	-0.05%
2022/11/16	2	93.60	4	93.45	93.60	-2	2,083	-0.10%
2022/11/15	3	92.10	7	92.70	92.60	-4	2,106	-0.19%
2022/11/14	0	0.00	5	91.72	91.50	-5	2,156	-0.23%
2022/11/11	5	91.34	8	90.95	90.50	-3	2,232	-0.13%
2022/11/10	0	0.00	5	90.00	90.10	-5	2,297	-0.22%
2022/11/08	0	0.00	14	88.38	88.50	-14	2,347	-0.60%
2022/11/07	1	89.50	0	0.00	88.50	1	2,458	0.04%
2022/11/03	5	86.14	1	85.40	86.40	4	2,727	0.15%
2022/11/02	10	87.10	0	0.00	86.30	10	2,738	0.37%
2022/11/01	2	84.65	11	85.25	85.50	-9	2,714	-0.33%
2022/10/28	2	79.70	0	0.00	80.30	2	2,700	0.07%
2022/10/24	2	80.60	4	80.78	79.80	-2	2,735	-0.07%
2022/10/21	40	79.30	0	0.00	79.00	40	2,737	1.46%
2022/10/13	2	77.05	1	75.10	74.70	1	2,820	0.04%
2022/10/12	1	79.20	0	0.00	79.00	1	2,799	0.04%
2022/10/11	2	79.15	2	79.00	78.90	0	2,834	0.00%
2022/10/07	2	84.10	1	84.40	84.10	1	2,871	0.03%
2022/10/06	4	85.85	1	86.20	86.10	3	2,966	0.10%
2022/10/05	11	87.68	3	88.50	87.40	8	3,032	0.26%
2022/10/04	4	87.45	0	0.00	87.10	4	3,055	0.13%
2022/10/03	1	82.00	0	0.00	84.00	1	3,095	0.03%
2022/09/30	0	0.00	6	80.45	83.00	-6	3,157	-0.19%
2022/09/29	0	0.00	17	82.19	81.10	-17	3,212	-0.53%
2022/09/28	2	80.50	2	83.70	80.50	0	3,310	0.00%
2022/09/27	1	83.90	3	81.30	83.70	-2	3,397	-0.06%
2022/09/26	19	82.88	1	81.80	81.30	18	3,536	0.51%
2022/09/23	3	87.10	0	0.00	85.90	3	3,672	0.08%
2022/09/22	0	86.90	0	0.00	86.60	0	3,845	0.00%
2022/09/21	4	88.68	0	0.00	87.80	4	3,840	0.10%
2022/09/16	1	90.00	1.1	89.64	88.90	-0.1	3,868	0.00%
2022/09/15	1	91.00	0	0.00	90.40	1	3,875	0.03%
2022/09/14	0	0.00	2	90.10	90.80	-2	3,891	-0.05%
2022/09/13	4	91.85	80	91.98	91.70	-76	3,885	-1.96%
2022/09/12	10	92.41	5	92.46	92.40	5	3,888	0.13%
2022/09/08	2	90.15	1	90.60	91.20	1	3,912	0.03%
2022/09/07	3	90.17	3	90.00	90.10	0	3,904	0.00%
2022/09/06	6	94.20	3	95.80	91.90	3	3,858	0.08%
2022/09/05	0	0.00	3	100.50	100.00	-3	3,739	-0.08%
2022/09/01	1	102.00	3	102.00	101.00	-2	3,751	-0.05%
2022/08/31	5	103.00	0	0.00	102.50	5	3,713	0.13%
2022/08/30	4	105.50	5	104.70	105.50	-1	3,672	-0.03%
2022/08/29	4	101.70	2	103.00	104.50	2	3,679	0.05%
2022/08/26	1	105.50	5	106.70	104.00	-4	3,675	-0.11%
2022/08/25	7	104.36	5	104.50	104.50	2	3,667	0.05%
2022/08/24	7	103.64	6	104.25	103.50	1	3,688	0.03%
2022/08/23	3	103.83	3	103.50	104.00	0	3,715	0.00%
2022/08/22	5	104.10	4	103.38	103.00	1	3,725	0.03%
2022/08/19	19	106.26	11	106.23	106.50	8	3,680	0.22%
2022/08/18	3	104.83	18	104.56	104.50	-15	3,615	-0.41%
2022/08/17	22	102.57	12	101.52	101.50	10	3,524	0.28%
2022/08/16	4	99.48	3	98.80	98.20	1	3,431	0.03%
2022/08/15	4	99.93	1	99.80	99.30	3	3,400	0.09%
2022/08/12	14	101.07	10	101.15	100.50	4	3,352	0.12%
2022/08/11	19	97.76	26	95.72	100.00	-7	3,240	-0.22%
2022/08/10	5	93.40	18.5	92.20	93.50	-13.5	3,089	-0.44%
2022/08/09	4	89.25	2	88.80	89.80	2	2,983	0.07%
2022/08/08	7	88.39	0	88.50	88.70	7	2,981	0.23%
2022/08/05	2	88.10	9	87.60	87.60	-7	2,962	-0.24%
2022/08/04	11	82.95	0	0.00	83.70	11	2,938	0.37%
2022/08/03	1	84.40	14	83.99	83.90	-13	2,943	-0.44%
2022/08/02	6	84.63	0	0.00	85.00	6	2,971	0.20%
2022/07/29	4	85.98	1	85.90	86.20	3	3,021	0.10%
2022/07/26	0	0.00	3	84.63	84.60	-3	3,093	-0.10%
2022/07/25	4	86.70	4	86.30	86.70	0	3,107	0.00%
2022/07/22	9	87.81	6	86.67	86.30	3	3,126	0.10%
2022/07/21	3	86.40	3	86.33	87.30	0	3,115	0.00%
2022/07/20	4	85.98	3	86.23	85.30	1	3,100	0.03%
2022/07/18	16	84.88	15	84.81	84.90	1	3,139	0.03%
2022/07/15	3	82.73	5	83.64	84.10	-2	3,123	-0.06%
2022/07/14	2	79.10	6.2	78.33	80.70	-4.2	3,075	-0.14%
2022/07/13	5	82.16	2	83.10	81.70	3	2,987	0.10%
2022/07/12	3.2	81.17	1	81.70	81.50	2.2	2,915	0.08%
2022/07/11	5	83.60	10	83.37	84.00	-5	2,870	-0.17%
2022/07/08	9	80.79	9	79.89	80.90	0	2,792	0.00%
2022/07/07	19.1	78.52	23	76.94	78.90	-3.9	2,741	-0.14%
2022/07/06	10.2	76.87	6	76.03	75.60	4.2	2,683	0.16%
2022/07/05	6	78.48	5	79.14	80.40	1	2,618	0.04%
2022/07/04	4	79.52	4	77.78	77.50	0	2,530	0.00%
2022/07/01	14.3	83.40	4	82.33	81.40	10.3	2,407	0.43%
2022/06/30	13.3	89.12	15.1	89.33	90.40	-1.8	2,245	-0.08%
2022/06/29	4	99.50	0	0.00	98.60	4	2,067	0.19%
2022/06/28	3	99.63	2	101.50	99.50	1	2,117	0.05%
2022/06/27	3	101.50	3	100.50	101.50	0	2,200	0.00%
2022/06/23	0	0.00	2	98.50	99.00	-2	2,264	-0.09%
2022/06/22	8	100.61	5	100.50	100.00	3	2,345	0.13%
2022/06/20	6	101.83	5	100.00	100.00	1	2,365	0.04%
2022/06/17	5	103.00	5	104.50	104.00	0	2,346	0.00%
2022/06/16	0	0.00	9	108.89	107.00	-9	2,355	-0.38%
2022/06/15	1	111.00	0	0.00	110.50	1	2,374	0.04%
2022/06/13	1	111.00	0	0.00	109.00	1	2,597	0.04%
2022/06/09	4	112.50	4	112.75	112.50	0	2,668	0.00%
2022/06/07	5	112.60	4	114.25	112.50	1	2,703	0.04%
2022/06/06	2	115.25	0	114.50	114.50	2	2,715	0.07%
2022/06/02	1	112.50	1	113.00	113.50	0	2,738	0.00%
2022/06/01	4	112.75	0	0.00	112.00	4	2,803	0.14%
2022/05/31	3	112.17	1	112.50	112.00	2	2,853	0.07%
2022/05/30	0	0.00	5	108.20	108.50	-5	2,877	-0.17%
2022/05/26	1	104.50	3	104.83	104.00	-2	2,959	-0.07%
2022/05/23	0	0.00	1	105.50	105.50	-1	3,164	-0.03%
2022/05/19	5	102.00	7	103.86	105.50	-2	3,416	-0.06%
2022/05/18	1	105.00	1	105.00	105.00	0	3,470	0.00%
2022/05/17	0	0.00	3	106.17	106.50	-3	3,484	-0.09%
2022/05/13	0	0.00	7	103.50	103.50	-7	3,531	-0.20%
2022/05/12	5	102.00	8	103.31	101.00	-3	3,603	-0.08%
2022/05/11	5	102.00	1	103.00	102.00	4	3,688	0.11%
2022/05/09	1	102.02	0	0.00	101.50	1	3,974	0.03%
2022/05/06	1	105.50	3	107.00	108.00	-2	3,982	-0.05%
2022/05/05	1	108.50	1	109.00	108.00	0	4,117	0.00%
2022/05/04	1	107.00	11	107.91	107.00	-10	4,158	-0.24%
2022/05/03	7	105.14	5	104.40	106.00	2	4,234	0.05%
2022/04/29	1	103.00	1	102.50	105.50	0	4,345	0.00%
2022/04/28	1	101.00	0	0.00	100.50	1	4,422	0.02%
2022/04/27	0.1	99.00	4	97.70	101.50	-3.9	4,493	-0.09%
2022/04/26	14	102.00	0	0.00	101.50	14	4,616	0.30%
2022/04/25	6	103.42	5	101.50	102.00	1	4,880	0.02%
2022/04/22	2	108.00	5	108.00	108.00	-3	5,088	-0.06%
2022/04/21	0	0.00	5	111.50	110.00	-5	5,265	-0.09%
2022/04/20	2	111.00	1	112.00	111.00	1	5,380	0.02%
2022/04/15	2	110.75	17	110.00	110.50	-15	6,217	-0.24%
2022/04/14	0	0.00	2	112.50	113.00	-2	6,576	-0.03%
2022/04/12	1	110.00	1	112.00	111.50	0	7,015	0.00%
2022/04/11	4	112.00	1	111.50	111.00	3	7,102	0.04%
2022/04/08	1	116.00	0	0.00	116.50	1	7,395	0.01%
2022/04/07	1	115.00	0	0.00	114.50	1	7,501	0.01%
2022/04/06	0	0.00	5	117.50	117.50	-5	7,537	-0.07%
2022/04/01	1	118.00	3	118.00	118.50	-2	7,554	-0.03%
2022/03/31	10	118.55	2	119.00	118.00	8	7,563	0.11%
2022/03/30	28.3	121.84	1	121.50	121.00	27.3	7,530	0.36%
2022/03/29	1	121.00	6	120.17	120.00	-5	7,487	-0.07%
2022/03/28	1	117.00	5	116.50	117.00	-4	7,422	-0.05%
2022/03/25	5	120.40	2	118.75	119.00	3	7,403	0.04%
2022/03/23	1	116.50	0	0.00	117.50	1	7,313	0.01%
2022/03/22	0	0.00	5	117.00	116.50	-5	7,305	-0.07%
2022/03/21	1	116.00	1	117.00	117.00	0	7,313	0.00%
2022/03/18	4	114.88	0	0.00	114.00	4	7,295	0.05%
2022/03/17	6	116.25	0	0.00	117.00	6	7,270	0.08%
2022/03/16	2	116.00	10	114.60	113.50	-8	7,203	-0.11%
2022/03/15	8.1	109.68	15	109.50	109.00	-6.9	7,060	-0.10%
2022/03/14	0	0.00	1	114.50	114.50	-1	7,032	-0.01%
2022/03/10	2	114.75	0	0.00	114.00	2	7,165	0.03%
2022/03/09	2	112.75	0	0.00	112.50	2	7,154	0.03%
2022/03/08	1	110.00	10	112.10	111.00	-9	7,147	-0.13%
2022/03/07	1	116.00	2	116.50	113.50	-1	7,120	-0.01%
2022/03/04	6	118.67	0	0.00	118.50	6	7,044	0.09%
2022/03/03	2	121.75	1	119.50	121.50	1	6,998	0.01%
2022/03/02	2	118.50	1	119.00	119.00	1	6,961	0.01%
2022/03/01	0	0.00	3	116.50	117.00	-3	6,929	-0.04%
2022/02/25	4	115.63	1	116.50	116.00	3	6,881	0.04%
2022/02/24	2	117.50	5	117.00	117.50	-3	6,871	-0.04%
2022/02/23	2	120.50	0	0.00	121.00	2	6,846	0.03%
2022/02/22	6	120.25	5	119.50	119.00	1	6,830	0.01%
2022/02/21	5.5	122.28	1	122.50	123.50	4.5	6,770	0.07%
2022/02/18	3	126.17	2	128.00	127.00	1	6,704	0.02%
2022/02/17	2	128.25	0	0.00	128.50	2	6,768	0.03%
2022/02/16	2	130.00	0	0.00	130.00	2	6,893	0.03%
2022/02/15	5	130.00	0	0.00	128.00	5	7,075	0.07%
2022/02/14	7	129.71	2	130.25	129.50	5	7,435	0.07%
2022/02/11	13	134.88	5	135.60	134.00	8	7,387	0.11%
2022/02/10	12	137.96	1	140.00	137.50	11	7,309	0.15%
2022/02/09	8	138.13	25	138.36	139.00	-17	7,183	-0.24%
2022/02/08	11	132.77	0	0.00	133.00	11	7,006	0.16%
2022/02/07	9	135.11	10	134.45	134.00	-1	6,961	-0.01%
2022/01/26	2	129.25	2	130.25	130.00	0	6,875	0.00%
2022/01/25	12	130.92	14	131.04	129.00	-2	6,925	-0.03%
2022/01/24	11	130.09	6	131.00	130.50	5	6,927	0.07%
2022/01/21	8	133.56	6	134.33	132.50	2	6,883	0.03%
2022/01/20	4	137.75	13	138.19	137.50	-9	6,946	-0.13%
2022/01/19	14	138.89	10	138.00	137.00	4	6,916	0.06%
2022/01/18	46	141.24	47	141.21	139.00	-1	6,853	-0.01%
2022/01/17	18	138.39	13	139.12	141.00	5	6,601	0.08%
2022/01/14	32	130.97	17	134.06	136.00	15	6,415	0.23%
2022/01/13	6	133.07	6	131.91	132.50	0	6,266	0.00%
2022/01/12	7	134.07	17	135.09	134.00	-10	6,152	-0.16%
2022/01/11	18	134.36	6.2	135.45	134.50	11.8	6,083	0.19%
2022/01/10	21.1	137.52	30	137.83	136.50	-9	5,920	-0.15%
2022/01/07	62	134.28	44	134.06	133.50	18	5,443	0.33%
2022/01/06	16	128.84	11	130.00	133.00	5	5,078	0.10%
2022/01/05	12	128.71	27	127.76	131.00	-15	4,843	-0.31%
2022/01/04	0	0.00	6	125.83	126.50	-6	4,643	-0.13%
2022/01/03	56	126.61	7	126.93	124.00	49	4,567	1.07%
2021/12/30	0	0.00	0	124.00	123.50	0	4,268	0.00%
2021/12/29	2	121.75	2	122.25	122.00	0	4,210	0.00%
2021/12/27	2	119.50	0	0.00	120.00	2	4,180	0.05%
2021/12/23	0	0.00	1	120.50	120.50	-1	4,220	-0.02%
2021/12/22	1	118.00	6	117.58	117.50	-5	4,187	-0.12%
2021/12/20	14	117.00	0	0.00	117.50	14	4,208	0.33%
2021/12/17	2	115.25	0	0.00	114.50	2	4,210	0.05%
2021/12/16	1	117.00	0	0.00	116.50	1	4,196	0.02%
2021/12/15	4	116.00	0	0.00	116.00	4	4,185	0.10%
2021/12/10	2	116.75	0	0.00	116.50	2	4,171	0.05%
2021/12/08	2	121.25	1	120.50	119.00	1	4,143	0.02%
2021/12/07	10	124.00	14	121.36	120.00	-4	4,113	-0.10%
2021/12/06	1	119.50	0	0.00	121.00	1	4,030	0.02%
2021/12/03	1	117.00	15	117.50	118.50	-14	4,004	-0.35%
2021/12/02	1	116.04	2	117.50	116.00	-1	4,092	-0.02%
2021/12/01	17	117.62	15	115.50	118.50	2	4,115	0.05%
2021/11/30	2	117.75	31	119.02	117.50	-29	4,150	-0.70%
2021/11/29	32	114.97	35	117.00	117.00	-3	4,220	-0.07%
2021/11/26	2	117.00	4	116.63	117.00	-2	4,270	-0.05%
2021/11/25	1	121.00	40	121.00	119.50	-39	4,280	-0.91%
2021/11/24	41	119.98	30	119.02	119.00	11	4,265	0.26%
2021/11/23	9	120.94	0	0.00	119.00	9	4,270	0.21%
2021/11/22	41	124.37	2	125.00	123.00	39	4,222	0.92%
2021/11/19	1	123.00	30	123.13	122.50	-29	4,192	-0.69%
2021/11/18	2	122.00	91	123.29	122.50	-89	4,185	-2.13%
2021/11/17	4	122.50	23	121.26	123.00	-19	4,166	-0.46%
2021/11/16	15	125.33	5	126.00	124.50	10	4,127	0.24%
2021/11/15	72	124.80	63.1	125.29	126.00	8.9	4,032	0.22%
2021/11/12	12	121.75	15	122.77	121.50	-3	3,936	-0.08%
2021/11/11	57	118.09	45	117.57	122.00	12	3,788	0.32%
2021/11/10	108	111.76	0	0.00	112.00	108	3,457	3.12%	大買/鉅額交易
2021/11/09	2	111.50	1	111.00	111.00	1	3,511	0.03%
2021/11/08	0	0.00	5	110.60	110.50	-5	3,529	-0.14%
2021/11/05	6	109.92	51	109.99	110.00	-45	3,576	-1.26%
2021/11/04	2	111.25	1	111.00	111.00	1	3,599	0.03%
2021/11/03	8	112.12	0	0.00	111.50	8	3,626	0.22%
2021/11/02	19	115.87	10	114.70	114.00	9	3,609	0.25%
2021/11/01	12	115.75	12	116.63	115.50	0	3,553	0.00%
2021/10/29	13	111.65	14	111.82	112.00	-1	3,691	-0.03%
2021/10/28	24	111.65	17	111.38	111.50	7	3,691	0.19%
2021/10/27	6	104.92	41	105.35	107.00	-35	3,713	-0.94%
2021/10/26	16	106.47	19	104.00	104.50	-3	3,798	-0.08%
2021/10/25	29	108.38	16	108.84	109.00	13	3,745	0.35%
2021/10/22	19	108.66	26	108.08	110.00	-7	3,809	-0.18%
2021/10/21	74	109.05	36	107.82	107.00	38	3,789	1.00%
2021/10/20	2	105.75	3	107.33	107.00	-1	3,814	-0.03%
2021/10/19	31	106.50	10	106.45	107.00	21	3,939	0.53%
2021/10/18	1	100.50	7	103.93	106.00	-6	3,941	-0.15%
2021/10/15	1	100.01	0	0.00	100.00	1	3,951	0.03%
2021/10/14	1	102.00	1	99.70	100.50	0	3,969	0.00%
2021/10/13	2	100.25	0	0.00	100.50	2	4,003	0.05%
2021/10/12	25	104.28	0	0.00	103.50	25	4,032	0.62%
2021/10/08	22	105.55	0	0.00	105.50	22	4,160	0.53%
2021/10/07	1	103.50	2	104.75	104.50	-1	4,260	-0.02%
2021/10/06	2.2	104.13	1	103.00	101.00	1.2	4,322	0.03%
2021/10/04	0	0.00	2	99.10	98.90	-2	4,437	-0.05%
2021/10/01	12.5	99.36	0	0.00	98.80	12.5	4,609	0.27%
2021/09/30	1.2	99.65	1	100.50	102.00	0.2	4,627	0.00%
2021/09/29	2	100.50	7	100.21	100.50	-5	4,629	-0.11%
2021/09/28	3	102.00	0	0.00	102.50	3	4,722	0.06%
2021/09/27	2	103.75	0	0.00	103.50	2	4,752	0.04%
2021/09/24	8	105.38	4	105.00	105.00	4	4,815	0.08%
2021/09/22	1	102.05	1	103.50	104.50	0	5,032	0.00%
2021/09/15	6	104.83	2	105.00	104.50	4	5,896	0.07%
2021/09/10	1	109.50	2	109.50	110.00	-1	6,501	-0.02%
2021/09/09	0	0.00	2	105.50	106.50	-2	6,650	-0.03%
2021/09/08	1	105.50	0	0.00	106.00	1	7,162	0.01%
2021/09/07	1	108.50	0	0.00	110.00	1	7,208	0.01%
2021/09/06	4	110.75	1.1	113.34	108.50	2.9	7,176	0.04%
2021/09/03	5	113.00	1	114.00	112.50	4	7,164	0.06%
2021/09/02	2	112.25	0	0.00	112.50	2	7,164	0.03%
2021/09/01	4	111.38	2	110.75	111.50	2	7,129	0.03%
2021/08/31	2.1	103.24	0	0.00	103.50	2.1	7,206	0.03%
2021/08/27	1	105.50	0	0.00	105.50	1	7,380	0.01%
2021/08/26	7	107.21	10	108.00	107.00	-3	7,448	-0.04%
2021/08/25	5	109.70	3	109.33	109.50	2	7,551	0.03%
2021/08/24	12	106.50	1	106.50	108.00	11	7,838	0.14%
2021/08/23	10	105.50	1	105.00	106.00	9	7,861	0.11%
2021/08/20	5	101.40	3	100.33	102.00	2	7,914	0.03%
2021/08/19	2	103.75	0	0.00	102.00	2	7,968	0.03%
2021/08/18	2	100.50	5	101.50	107.00	-3	8,134	-0.04%
2021/08/17	5	105.80	3	103.67	102.50	2	8,127	0.02%
2021/08/16	5	108.60	2	107.50	109.50	3	8,144	0.04%
2021/08/13	12	113.58	5	112.60	111.00	7	8,097	0.09%
2021/08/12	5	117.10	0	0.00	117.00	5	8,092	0.06%
2021/08/11	10.2	117.51	0	0.00	118.00	10.2	8,208	0.12%
2021/08/10	2	120.75	5	119.90	120.00	-3	8,211	-0.04%
2021/08/09	5	120.70	10	120.65	120.00	-5	8,233	-0.06%
2021/08/06	2	125.24	4	123.63	123.00	-2	8,216	-0.02%
2021/08/05	2	124.75	4	125.00	126.00	-2	8,254	-0.02%
2021/08/04	27	128.56	6	127.00	125.50	21	8,356	0.25%
2021/08/03	9	129.94	13	129.46	131.00	-4	8,215	-0.05%
2021/08/02	10	128.75	1	130.00	128.50	9	8,175	0.11%
2021/07/30	3	124.67	6	125.75	125.00	-3	8,088	-0.04%
2021/07/29	1	118.53	2	121.00	122.00	-1	8,037	-0.01%
2021/07/28	0	0.00	3.3	118.20	118.00	-3.3	8,142	-0.04%
2021/07/27	4.2	124.31	1	126.00	122.00	3.2	8,186	0.04%
2021/07/26	8.2	125.35	4.2	125.79	124.50	4	8,215	0.05%
2021/07/23	6	124.33	9.7	124.65	123.50	-3.7	8,175	-0.04%
2021/07/22	0	0.00	1	123.50	122.50	-1	8,046	-0.01%
2021/07/21	4.1	119.49	2	119.75	118.00	2.1	8,071	0.03%
2021/07/20	2.3	122.13	2	121.50	120.50	0.3	8,046	0.00%
2021/07/19	5	125.80	1	126.00	126.00	4	8,033	0.05%
2021/07/16	1	124.00	3	126.33	126.00	-2	8,058	-0.02%
2021/07/15	9.5	126.24	4	126.75	125.50	5.5	8,200	0.07%
2021/07/14	4	126.25	10	126.60	127.00	-6	8,309	-0.07%
2021/07/13	3	124.33	1	124.00	123.50	2	8,366	0.02%
2021/07/12	6.1	121.76	12	122.63	122.50	-5.9	8,309	-0.07%
2021/07/09	6	123.50	4.2	123.57	122.50	1.8	8,241	0.02%
2021/07/08	4	125.63	14	126.75	127.00	-10	8,295	-0.12%
2021/07/07	2	122.25	1	123.00	122.00	1	8,212	0.01%
2021/07/06	3	123.00	1	122.50	122.00	2	8,262	0.02%
2021/07/05	7	123.64	6	123.33	124.00	1	8,290	0.01%
2021/07/02	5	121.50	0	0.00	121.50	5	8,352	0.06%
2021/07/01	3	118.33	1	119.00	118.50	2	8,579	0.02%
2021/06/30	1	121.00	4	120.88	121.00	-3	8,565	-0.04%
2021/06/29	2	119.25	3	120.17	121.50	-1	8,529	-0.01%
2021/06/28	18.1	122.06	1	122.50	121.00	17.1	8,420	0.20%
2021/06/25	7	128.16	45	130.56	127.50	-38	8,186	-0.46%
2021/06/24	17.2	133.47	38	133.51	132.50	-20.9	8,043	-0.26%
2021/06/23	8	130.81	3	130.50	130.50	5	7,640	0.07%
2021/06/22	3	129.98	2	130.00	128.50	1	7,450	0.01%
2021/06/21	14	129.57	12.1	129.91	127.50	1.9	7,311	0.03%
2021/06/18	8	128.06	1.2	128.94	127.50	6.8	7,157	0.10%
2021/06/17	2	128.00	19	127.42	128.50	-17	7,071	-0.24%
2021/06/16	0	0.00	9	122.50	122.50	-9	6,686	-0.13%
2021/06/15	45	121.24	6.1	120.15	121.00	38.9	6,730	0.58%
2021/06/11	2.3	120.74	3	121.83	120.50	-0.7	6,792	-0.01%
2021/06/10	7	122.43	5	123.90	122.00	2	6,833	0.03%
2021/06/09	13	122.77	6	123.25	122.00	7	6,843	0.10%
2021/06/08	39	126.28	17	124.65	123.50	22	6,828	0.32%
2021/06/07	2	122.75	10	123.50	125.00	-8	6,699	-0.12%
2021/06/04	0	0.00	7	119.79	120.00	-7	6,581	-0.11%
2021/06/03	2	121.50	2	121.25	122.00	0	6,698	0.00%
2021/06/02	5	119.70	8	118.50	121.00	-3	6,697	-0.04%
2021/06/01	11	124.41	28	124.64	121.50	-17	6,701	-0.25%
2021/05/31	6.2	118.89	41	118.32	119.00	-34.8	6,484	-0.54%
2021/05/28	1	118.00	11	117.86	117.50	-10	6,506	-0.15%
2021/05/27	1	116.00	1.1	117.50	116.00	-0.1	6,455	0.00%
2021/05/26	18	117.42	19	116.29	117.00	-1	6,384	-0.02%
2021/05/25	4	112.25	6	112.58	112.50	-2	6,244	-0.03%
2021/05/24	3	104.33	4	110.88	111.50	-1	6,239	-0.02%
2021/05/21	1	105.50	1.2	106.42	105.50	-0.2	6,190	0.00%
2021/05/19	0	0.00	2	107.00	108.00	-2	6,218	-0.03%
2021/05/18	0	0.00	14.2	99.01	102.00	-14.2	6,172	-0.23%
2021/05/17	3.2	94.69	10.1	94.49	93.50	-6.9	6,196	-0.11%
2021/05/14	0.1	100.50	2	99.35	98.70	-1.9	6,211	-0.03%
2021/05/13	0	0.00	1	98.30	97.70	-1	6,207	-0.02%
2021/05/12	11.2	96.36	287.2	103.18	97.30	-276	6,162	-4.48%	大賣/鉅額交易
2021/05/11	3	107.83	4	108.00	105.50	-1	6,169	-0.02%
2021/05/10	5.2	114.88	3	114.50	114.00	2.2	6,129	0.04%
2021/05/07	16	117.00	5	116.00	118.00	11	6,122	0.18%
2021/05/06	2	111.00	0.1	111.00	112.00	1.9	6,037	0.03%
2021/05/05	4	112.50	0	0.00	107.00	4	5,954	0.07%
2021/05/04	5.1	108.07	2	110.00	107.00	3.1	5,847	0.05%
2021/05/03	10	111.15	5	112.00	110.50	5	5,799	0.09%
2021/04/29	2	115.50	4.2	115.47	116.00	-2.2	5,796	-0.04%
2021/04/28	11	114.00	2	113.50	115.00	9	5,791	0.16%
2021/04/27	12	115.21	2	114.75	114.50	10	5,820	0.17%
2021/04/26	1	118.50	1	119.00	118.00	0	5,753	0.00%
2021/04/23	2	118.00	2	117.25	118.00	0	5,735	0.00%
2021/04/22	7	117.36	1.1	116.59	116.50	5.9	5,729	0.10%
2021/04/21	16.1	119.37	6	121.75	117.00	10.1	5,690	0.18%
2021/04/20	23	126.17	24	126.73	122.50	-1	5,526	-0.02%
2021/04/19	265	122.53	5	123.40	123.50	260	5,329	4.88%	大買/鉅額交易
2021/04/16	0	0.00	1	118.00	117.50	-1	5,203	-0.02%
2021/04/15	3	116.50	0	0.00	117.50	3	5,313	0.06%
2021/04/14	1	117.50	9	117.61	117.00	-8	5,388	-0.15%
2021/04/13	6	116.17	0	0.00	113.00	6	5,436	0.11%
2021/04/12	4	119.63	1	119.50	118.00	3	5,490	0.05%
2021/04/09	9	121.94	0	0.00	121.50	9	5,700	0.16%
2021/04/08	12	124.42	1	125.50	124.00	11	5,746	0.19%
2021/04/07	1	124.50	17.1	123.32	125.50	-16.1	5,607	-0.29%
2021/04/06	3	117.00	1	117.50	118.50	2	5,365	0.04%
2021/04/01	4	115.75	0	0.00	115.00	4	5,345	0.07%
2021/03/31	1	116.50	1	117.00	117.00	0	5,309	0.00%
2021/03/30	0	0.00	1.1	117.91	118.00	-1.1	5,295	-0.02%
2021/03/26	2	115.25	1	115.50	117.00	1	5,360	0.02%
2021/03/25	0.1	115.50	15	114.10	114.50	-14.9	5,354	-0.28%
2021/03/24	1	114.00	0	0.00	115.00	1	5,348	0.02%
2021/03/23	6	115.00	1	116.50	116.00	5	5,345	0.09%
2021/03/22	2	119.00	3	119.33	118.50	-1	5,314	-0.02%
2021/03/19	6	119.42	21	119.74	120.50	-15	5,278	-0.28%
2021/03/18	2	119.50	12	118.38	120.00	-10	5,177	-0.19%
2021/03/17	7	116.79	10.3	117.74	118.50	-3.3	5,196	-0.06%
2021/03/16	3	115.00	2	114.50	115.50	1	5,119	0.02%
2021/03/15	15	113.30	17	113.47	113.00	-2	5,095	-0.04%
2021/03/12	3	108.83	0	0.00	110.00	3	5,064	0.06%
2021/03/11	1	108.00	1	109.00	110.00	0	5,170	0.00%
2021/03/10	1	107.50	2	108.00	107.50	-1	5,255	-0.02%
2021/03/09	7.1	105.13	0	0.00	103.50	7.1	5,374	0.13%
2021/03/08	5.1	111.18	0	0.00	109.00	5.1	5,444	0.09%
2021/03/05	2.2	112.50	1	113.50	113.50	1.2	5,425	0.02%
2021/03/04	0	0.00	1	115.00	112.50	-1	5,420	-0.02%
2021/03/03	1	113.50	0	0.00	115.00	1	5,424	0.02%
2021/03/02	3	115.67	0	0.00	115.50	3	5,381	0.06%
2021/02/26	1	116.00	1	116.50	116.50	0	5,440	0.00%
2021/02/25	1.1	116.09	0	0.00	115.50	1.1	5,503	0.02%
2021/02/24	6	116.50	0	0.00	117.00	6	5,618	0.11%
2021/02/23	15	118.53	1	118.50	119.00	14	5,604	0.25%
2021/02/22	4	120.63	3	120.50	120.50	1	5,616	0.02%
2021/02/19	0	0.00	4	119.13	122.00	-4	5,704	-0.07%
2021/02/18	3	117.33	1	116.00	119.50	2	5,716	0.03%
2021/02/17	12.3	119.17	0	0.00	118.50	12.3	5,699	0.22%
2021/02/05	3	121.83	0	0.00	121.00	3	5,671	0.05%
2021/02/04	6	124.50	2	124.00	124.50	4	5,672	0.07%
2021/02/02	14	128.82	13	131.50	125.50	1	5,873	0.02%
2021/02/01	2	125.50	0	0.00	127.50	2	5,802	0.03%
2021/01/29	2	127.50	5	127.60	124.50	-3	5,839	-0.05%
2021/01/28	1	125.50	0	0.00	125.50	1	6,007	0.02%
2021/01/27	1	126.00	1	126.00	125.50	0	6,137	0.00%
2021/01/26	3	126.17	0	0.00	124.00	3	6,329	0.05%
2021/01/25	5	127.60	5	128.50	127.50	0	6,517	0.00%
2021/01/22	5	127.10	3.1	125.02	127.00	1.9	6,545	0.03%
2021/01/21	1	124.00	0	0.00	122.50	1	6,574	0.02%
2021/01/20	1	122.50	2	124.25	122.50	-1	6,663	-0.02%
2021/01/19	5	124.50	8	122.69	122.00	-3	6,615	-0.05%
2021/01/18	0	0.00	2	120.00	123.00	-2	6,655	-0.03%
2021/01/15	6	125.92	4	122.00	122.00	2	6,674	0.03%
2021/01/14	0	0.00	3	125.50	125.50	-3	6,650	-0.05%
2021/01/13	4	123.50	11	123.73	124.00	-7	6,665	-0.11%
2021/01/12	3	121.67	3	122.67	121.50	0	6,712	0.00%
2021/01/11	2	123.50	2	123.00	124.50	0	6,724	0.00%
2021/01/08	17.1	123.65	0	0.00	123.50	17.1	6,696	0.26%
2021/01/07	6	130.00	4	129.75	128.50	2	6,583	0.03%
2021/01/06	10	134.75	25	134.02	131.00	-15	6,497	-0.23%
2021/01/05	14	133.79	16	133.78	134.50	-2	6,302	-0.03%
2021/01/04	18	132.83	13	135.62	138.00	5	6,198	0.08%
2020/12/31	1	129.00	15	128.17	129.00	-14	5,903	-0.24%
2020/12/29	9	124.33	0	0.00	125.00	9	5,794	0.16%
2020/12/28	0	0.00	1	125.00	126.50	-1	5,784	-0.02%
2020/12/25	1	122.50	1	124.50	123.00	0	5,836	0.00%
2020/12/23	3	125.17	2	125.25	125.50	1	5,929	0.02%
2020/12/21	0	0.00	2	121.00	122.50	-2	6,068	-0.03%
2020/12/17	0.1	124.50	0	0.00	124.50	0.1	6,294	0.00%
2020/12/16	2	124.50	0	0.00	125.50	2	6,325	0.03%
2020/12/15	2	123.25	1	122.50	120.00	1	6,328	0.02%
2020/12/14	1	123.00	0	0.00	123.00	1	6,318	0.02%
2020/12/11	3	120.83	1	119.00	121.50	2	6,331	0.03%
2020/12/10	0	0.00	4	126.50	128.50	-4	6,286	-0.06%
2020/12/09	5	128.60	23	128.61	128.00	-18	6,300	-0.29%
2020/12/08	2	127.75	5	128.40	127.50	-3	6,282	-0.05%
2020/12/07	14	127.89	2	127.50	126.50	12	6,300	0.19%
2020/12/04	2	131.00	11	131.14	131.50	-9	6,201	-0.15%
2020/12/03	11	129.23	1	132.00	128.50	10	6,161	0.16%
2020/12/02	8	129.63	18	128.08	129.50	-10	6,071	-0.16%
2020/12/01	3	123.17	9	123.72	124.00	-6	5,958	-0.10%
2020/11/30	2	125.00	4	124.13	122.00	-2	5,956	-0.03%
2020/11/27	5	121.30	1	121.50	121.50	4	5,926	0.07%
2020/11/26	1	118.00	1	118.00	118.50	0	5,973	0.00%
2020/11/25	5	116.80	1	116.50	115.00	4	5,985	0.07%
2020/11/24	10	119.60	0	0.00	118.50	10	5,963	0.17%
2020/11/23	11	121.23	11	121.36	121.00	0	5,936	0.00%
2020/11/20	4	116.88	0	0.00	118.00	4	5,872	0.07%
2020/11/19	7	116.86	0	0.00	118.00	7	5,907	0.12%
2020/11/18	18	117.47	4	119.00	116.50	14	5,959	0.23%
2020/11/17	0	0.00	5	117.00	115.50	-5	5,992	-0.08%
2020/11/16	0	0.00	12	116.58	116.50	-12	6,150	-0.20%
2020/11/13	0	0.00	6	115.08	115.00	-6	6,150	-0.10%
2020/11/12	3	114.50	6	115.50	113.00	-3	6,165	-0.05%
2020/11/11	1	113.50	8	114.13	113.50	-7	6,200	-0.11%
2020/11/10	5	112.70	12	111.29	111.50	-7	6,229	-0.11%
2020/11/09	1	109.00	0	0.00	108.50	1	6,155	0.02%
2020/11/06	1	108.00	23	109.89	109.00	-22	6,121	-0.36%
2020/11/05	8	109.81	9	109.61	109.50	-1	6,125	-0.02%
2020/11/04	2	104.75	5	106.90	107.00	-3	6,024	-0.05%
2020/11/03	12	103.00	1	103.50	102.50	11	6,051	0.18%
2020/11/02	1	100.00	4	100.48	103.00	-3	6,219	-0.05%
2020/10/30	2	95.15	1	95.80	94.00	1	6,125	0.02%
2020/10/29	2	97.55	2	97.10	98.20	0	6,200	0.00%
2020/10/28	7	104.79	2	102.25	102.00	5	6,242	0.08%
2020/10/27	0	0.00	6	103.00	103.50	-6	6,455	-0.09%
2020/10/26	4	103.63	1	102.50	102.50	3	6,551	0.05%
2020/10/23	1	106.50	15	105.63	106.00	-14	6,653	-0.21%
2020/10/22	3	102.67	3	103.83	104.00	0	6,884	0.00%
2020/10/21	1	105.00	3	105.50	104.00	-2	7,232	-0.03%
2020/10/20	3	103.83	1	104.50	104.00	2	7,524	0.03%
2020/10/19	3	104.50	3	103.83	105.00	0	7,543	0.00%
2020/10/16	1	100.50	1	101.50	100.00	0	7,669	0.00%
2020/10/15	5	101.00	13	100.88	101.00	-8	7,813	-0.10%
2020/10/14	3	103.67	1	103.00	102.00	2	8,008	0.02%
2020/10/12	11	103.14	2	104.25	102.50	9	8,285	0.11%
2020/10/08	2	103.25	0	0.00	103.00	2	8,359	0.02%
2020/10/07	1	102.50	0	0.00	103.50	1	8,523	0.01%
2020/10/06	1	105.50	0	0.00	105.00	1	8,631	0.01%
2020/09/30	16	102.69	0	0.00	104.00	16	8,985	0.18%
2020/09/29	2	102.75	1	104.50	100.00	1	9,062	0.01%
2020/09/28	2	104.00	2	102.00	104.00	0	9,246	0.00%
2020/09/25	1	100.00	1	103.00	101.00	0	9,398	0.00%
2020/09/24	26	106.23	4	105.88	104.50	22	9,360	0.24%
2020/09/23	4	111.75	23	110.20	110.50	-19	9,338	-0.20%
2020/09/22	11	115.32	2	116.00	113.50	9	9,371	0.10%
2020/09/21	3	119.67	1	119.50	119.00	2	9,553	0.02%
2020/09/18	1	124.00	4	123.50	124.00	-3	9,579	-0.03%
2020/09/17	3	121.17	3	121.83	121.00	0	9,684	0.00%
2020/09/16	4	122.00	6	123.58	120.00	-2	9,909	-0.02%
2020/09/15	7	125.14	8	125.88	122.00	-1	10,093	-0.01%
2020/09/14	1	124.00	5	122.60	123.50	-4	10,728	-0.04%
2020/09/11	1	119.50	11	118.50	119.50	-10	11,096	-0.09%
2020/09/10	0	0.00	6	121.50	119.00	-6	11,142	-0.05%
2020/09/09	2	116.25	2	117.50	119.50	0	11,181	0.00%
2020/09/08	7	118.36	8	122.06	118.00	-1	11,265	-0.01%
2020/09/07	22	121.34	121	119.57	119.50	-99	11,292	-0.88%	大賣/
2020/09/04	3	123.17	6	123.17	123.50	-3	11,363	-0.03%
2020/09/03	0	0.00	11	122.00	120.50	-11	11,330	-0.10%
2020/09/02	12	119.17	2	119.50	119.50	10	11,524	0.09%
2020/09/01	3	117.83	0	0.00	119.50	3	11,532	0.03%
2020/08/27	3	119.67	2	120.75	120.00	1	11,921	0.01%
2020/08/26	5	121.40	0	0.00	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	8	121.13	3	123.17	122.50	5	12,159	0.04%
2020/08/21	28	121.16	24	118.96	119.00	4	12,257	0.03%
2020/08/20	14	122.89	2	122.00	119.00	12	12,317	0.10%
2020/08/19	7	131.79	13	134.85	132.00	-6	12,401	-0.05%
2020/08/18	1	135.50	0	0.00	135.00	1	12,520	0.01%
2020/08/17	3	136.33	0	0.00	136.50	3	12,700	0.02%
2020/08/14	1	135.00	11	135.05	135.50	-10	12,986	-0.08%
2020/08/13	1	130.50	14	133.39	130.50	-13	13,286	-0.10%
2020/08/12	3	131.50	0	0.00	131.50	3	13,554	0.02%
2020/08/11	2	130.25	0	0.00	130.50	2	13,753	0.01%
2020/08/10	30	133.72	0	0.00	132.50	30	14,005	0.21%
2020/08/07	12	139.63	0	0.00	138.00	12	14,014	0.09%
2020/08/06	15	141.93	22	141.57	141.00	-7	14,069	-0.05%
2020/08/05	23	132.67	2	133.50	132.00	21	13,832	0.15%
2020/08/04	3	131.17	11	132.41	135.50	-8	13,875	-0.06%
2020/08/03	16	130.66	52	130.75	129.00	-36	14,105	-0.26%
2020/07/31	124	132.94	26	130.40	134.50	98	14,435	0.68%	大買/
2020/07/30	41	126.26	1	124.50	124.50	40	14,296	0.28%
2020/07/29	1	124.50	20	123.50	124.00	-19	14,243	-0.13%
2020/07/28	13	126.85	1	128.00	127.50	12	14,123	0.08%
2020/07/27	19	127.53	1.1	135.64	126.50	17.9	13,939	0.13%
2020/07/24	13	141.19	87	135.68	134.50	-74	13,648	-0.54%
2020/07/23	1	147.50	4.1	148.74	148.50	-3.1	13,462	-0.02%
2020/07/22	25	149.40	26	146.27	146.50	-1	13,540	-0.01%
2020/07/21	11	147.14	10	145.50	145.00	1	13,434	0.01%
2020/07/20	14	143.14	12.4	146.27	147.00	1.6	13,443	0.01%
2020/07/17	4	140.75	28	141.54	140.50	-24	13,369	-0.18%
2020/07/16	26	136.88	1	139.00	135.50	25	13,413	0.19%
2020/07/15	20	138.88	1	139.00	138.50	19	13,521	0.14%
2020/07/14	1	145.00	7	147.64	143.00	-6	13,658	-0.04%
2020/07/13	8	142.00	2	143.50	142.50	6	13,714	0.04%
2020/07/10	14	139.07	4	139.00	139.00	10	13,873	0.07%
2020/07/09	4	142.50	16	143.91	144.00	-12	14,044	-0.09%
2020/07/08	33	139.26	31	139.35	138.50	2	14,086	0.01%
2020/07/07	3	137.67	73	138.19	135.50	-70	14,123	-0.50%
2020/07/06	34	133.07	14	132.46	141.50	20	14,040	0.14%
2020/07/03	1	130.50	1	129.50	129.50	0	14,054	0.00%
2020/07/02	0	0.00	3	128.00	129.00	-3	14,219	-0.02%
2020/07/01	9	131.06	3	132.00	129.50	6	14,228	0.04%
2020/06/30	9	131.56	13	132.62	130.00	-4	14,122	-0.03%
2020/06/29	4	125.50	3	125.50	125.00	1	13,947	0.01%
2020/06/24	0	0.00	17	131.41	130.00	-17	13,953	-0.12%
2020/06/23	23	130.52	7	129.36	131.50	16	14,096	0.11%
2020/06/22	17	126.47	19	128.45	126.00	-2	14,008	-0.01%
2020/06/19	16	129.53	7	131.64	124.50	9	13,904	0.06%
2020/06/18	125	124.69	88	120.90	125.50	37	13,283	0.28%	大買/
2020/06/17	1	116.00	11	117.50	114.50	-10	12,929	-0.08%
2020/06/16	3	114.83	1	116.50	115.00	2	13,007	0.02%
2020/06/15	20	115.68	17	118.97	113.50	3	12,999	0.02%
2020/06/12	26	114.31	0	0.00	117.00	26	12,974	0.20%
2020/06/11	15	118.07	39	120.60	116.50	-24	12,975	-0.18%
2020/06/10	2	120.00	2	120.50	117.50	0	12,897	0.00%
2020/06/09	63	121.98	49	122.79	119.00	14	12,922	0.11%
2020/06/08	2	119.25	3	120.33	119.00	-1	12,756	-0.01%
2020/06/05	30	120.05	5	120.20	120.00	25	12,754	0.20%
2020/06/04	3	118.17	13	120.04	120.00	-10	12,691	-0.08%
2020/06/03	11	114.36	4	113.88	114.00	7	12,381	0.06%
2020/06/02	6	116.83	2	114.25	112.50	4	12,366	0.03%
2020/06/01	3	115.33	1	117.00	113.00	2	12,409	0.02%
2020/05/29	1	113.50	0	0.00	114.50	1	12,404	0.01%
2020/05/28	1	116.00	3	115.00	114.00	-2	12,423	-0.02%
2020/05/27	10	118.60	4	118.13	116.50	6	12,381	0.05%
2020/05/26	10	119.40	9	122.61	123.50	1	12,251	0.01%
2020/05/25	5	118.50	4	120.13	119.00	1	12,106	0.01%
2020/05/22	9	122.50	12	122.21	116.50	-3	11,952	-0.03%
2020/05/21	8	122.94	13	122.81	124.00	-5	11,722	-0.04%
2020/05/20	10	114.10	10	112.80	117.00	0	11,378	0.00%
2020/05/19	28	108.18	22	109.77	110.00	6	11,042	0.05%
2020/05/18	9	103.61	15	103.00	103.00	-6	10,809	-0.06%
2020/05/15	17	102.27	25	102.06	105.00	-8	10,827	-0.07%
2020/05/14	1	96.50	3	98.30	96.50	-2	10,511	-0.02%
2020/05/13	9	99.39	5	98.88	98.40	4	10,449	0.04%
2020/05/12	5	101.60	4	103.00	104.00	1	10,347	0.01%
2020/05/11	18	104.53	6	102.92	101.00	12	10,300	0.12%
2020/05/08	19	102.39	11	101.23	100.50	8	10,162	0.08%
2020/05/07	22	96.84	36	99.18	101.50	-14	9,789	-0.14%
2020/05/06	6	91.37	44	91.04	92.70	-38	9,386	-0.40%
2020/05/05	6	89.10	6	90.70	88.60	0	9,305	0.00%
2020/05/04	33	88.07	0	0.00	89.00	33	9,311	0.35%
2020/04/30	3	90.47	2	90.30	90.50	1	9,313	0.01%
2020/04/29	3	90.87	1	90.80	90.30	2	9,302	0.02%
2020/04/28	3	90.33	4	90.48	90.00	-1	9,320	-0.01%
2020/04/27	8	90.29	72	90.70	92.00	-64	9,225	-0.69%
2020/04/24	1	89.10	5	88.50	88.00	-4	9,086	-0.04%
2020/04/23	30	88.40	6	88.17	87.70	24	9,035	0.27%
2020/04/22	7	88.59	19	86.81	88.70	-12	8,902	-0.13%
2020/04/21	52	89.60	21	88.54	89.20	31	8,804	0.35%
2020/04/20	6	89.97	181	89.15	90.20	-175	8,661	-2.02%	大賣/鉅額交易
2020/04/17	62	88.52	7	87.63	87.30	55	8,547	0.64%
2020/04/16	40	87.92	2	87.95	86.50	38	8,339	0.46%
2020/04/15	125	88.67	4	86.78	84.50	121	8,184	1.48%	大買/鉅額交易
2020/04/14	5	83.12	42	82.45	86.00	-37	7,972	-0.46%
2020/04/13	43	78.98	78	79.59	78.20	-35	7,791	-0.45%
2020/04/10	6	76.90	2	78.20	76.00	4	7,578	0.05%
2020/04/09	39	76.89	2	77.00	76.00	37	7,619	0.49%
2020/04/08	40	78.10	4	78.60	77.70	36	7,540	0.48%
2020/04/07	8	78.40	3	78.90	78.70	5	7,374	0.07%
2020/04/06	3	70.83	11	71.57	73.90	-8	7,322	-0.11%
2020/04/01	0	0.00	1	70.30	71.00	-1	7,290	-0.01%
2020/03/31	7	70.76	14	69.41	69.10	-7	7,274	-0.10%
2020/03/27	17	73.36	0	0.00	69.20	17	7,209	0.24%
2020/03/26	3	68.10	12	69.03	71.00	-9	7,219	-0.12%
2020/03/25	1	69.20	2	68.50	69.50	-1	7,200	-0.01%
2020/03/24	4	62.08	5	62.36	63.20	-1	7,195	-0.01%
2020/03/23	1	52.70	0	0.00	57.50	1	7,182	0.01%
2020/03/20	10	59.00	1	57.80	57.30	9	7,242	0.12%
2020/03/18	0	0.00	1	66.00	61.40	-1	7,198	-0.01%
2020/03/17	0	0.00	1	65.40	64.80	-1	7,168	-0.01%
2020/03/16	4	74.60	4	71.10	69.80	0	7,172	0.00%
2020/03/13	0	0.00	7	73.64	75.80	-7	7,254	-0.10%
2020/03/12	0	0.00	1	81.50	81.10	-1	7,460	-0.01%
2020/03/11	20	90.36	21	90.98	90.00	-1	7,486	-0.01%
2020/03/10	0	0.00	4	86.65	89.00	-4	7,626	-0.05%
2020/03/09	1	89.30	4	90.53	87.30	-3	7,609	-0.04%
2020/03/06	15	93.50	18	93.29	92.30	-3	7,687	-0.04%
2020/03/05	17	93.39	11	95.48	92.10	6	7,712	0.08%
2020/03/04	9	93.90	8	94.35	93.10	1	7,659	0.01%
2020/03/03	4	94.68	4	96.58	97.00	0	7,837	0.00%
2020/03/02	5	89.46	5	90.50	88.80	0	7,769	0.00%
2020/02/27	5	95.10	1	95.10	93.30	4	7,822	0.05%
2020/02/26	2	100.50	2	99.50	96.50	0	8,113	0.00%
2020/02/25	3	105.00	121	105.16	104.00	-118	8,522	-1.38%	大賣/鉅額交易
2020/02/24	1	104.00	101	103.95	104.00	-100	8,910	-1.12%	大賣/
2020/02/21	1	105.00	4	105.25	105.50	-3	9,085	-0.03%
2020/02/20	4	111.38	1	109.50	108.00	3	9,142	0.03%
2020/02/19	4	108.63	4	110.13	110.50	0	9,216	0.00%
2020/02/18	9	106.61	10	109.45	109.00	-1	9,281	-0.01%
2020/02/17	4	103.00	0	0.00	103.00	4	9,100	0.04%
2020/02/14	1	103.00	1	102.00	101.50	0	9,128	0.00%
2020/02/12	10	98.80	16.2	100.12	100.00	-6.2	9,111	-0.07%
2020/02/10	0	0.00	40	95.60	95.50	-40	9,235	-0.43%
2020/02/07	40	96.10	43	98.27	96.00	-3	9,349	-0.03%
2020/02/06	43	96.55	1	97.60	97.10	42	9,485	0.44%
2020/02/05	5	100.44	0	0.00	99.00	5	9,511	0.05%
2020/02/04	6	99.05	0	0.00	100.00	6	9,683	0.06%
2020/02/03	1	91.80	0	0.00	97.20	1	9,800	0.01%
2020/01/31	1	104.50	11	99.24	99.80	-10	10,004	-0.10%
2020/01/30	0	0.00	4	104.38	103.50	-4	10,358	-0.04%
2020/01/20	9	116.06	1	115.00	114.50	8	10,612	0.08%
2020/01/17	17	114.68	27	114.63	113.00	-10	11,359	-0.09%
2020/01/15	20	118.75	20	115.50	116.00	0	12,587	0.00%
2020/01/14	53	118.70	36	117.00	118.00	17	12,688	0.13%
2020/01/13	1	114.00	1	116.00	116.50	0	12,599	0.00%
2020/01/10	0	0.00	9	111.00	112.00	-9	12,586	-0.07%
2020/01/09	3	112.00	5	111.60	112.50	-2	12,537	-0.02%
2020/01/08	0	0.00	3	111.33	109.00	-3	12,484	-0.02%
2020/01/07	2	116.75	18	117.50	113.50	-16	12,440	-0.13%
2020/01/06	1	123.50	3	122.33	121.00	-2	12,421	-0.02%
2020/01/03	4	121.38	7	121.57	121.00	-3	12,397	-0.02%
2020/01/02	2	117.50	4	117.50	118.00	-2	12,227	-0.02%
2019/12/31	1	116.00	31	116.11	117.00	-30	12,227	-0.25%
2019/12/30	34	114.69	18	116.11	115.50	16	12,238	0.13%
2019/12/27	2	111.25	4	110.88	111.50	-2	12,064	-0.02%
2019/12/26	1	108.50	2	109.75	108.50	-1	12,027	-0.01%
2019/12/25	6	107.75	3	107.00	108.00	3	12,041	0.02%
2019/12/24	5	109.10	5	108.60	109.00	0	12,099	0.00%
2019/12/23	25	106.86	17	106.85	107.50	8	12,070	0.07%
2019/12/20	16	115.06	2.2	114.45	113.00	13.8	11,808	0.12%
2019/12/19	3	115.83	6	116.33	117.50	-3	11,763	-0.03%
2019/12/18	3	113.33	11	114.86	112.50	-8	11,718	-0.07%
2019/12/17	10	116.05	7	116.14	117.50	3	11,857	0.03%
2019/12/16	10	112.30	7	112.93	113.50	3	11,872	0.03%
2019/12/13	18	110.86	18	111.03	111.00	0	12,080	0.00%
2019/12/12	4	109.63	1	111.50	108.50	3	12,109	0.02%
2019/12/11	14	110.21	11	110.82	111.00	3	12,067	0.02%
2019/12/10	9	110.67	9.1	110.57	112.50	-0.1	11,987	0.00%
2019/12/09	22.1	112.67	7	115.00	108.00	15.1	11,842	0.13%
2019/12/06	0	0.00	1	116.00	116.00	-1	11,650	-0.01%
2019/12/05	8	114.25	9	113.89	113.00	-1	11,643	-0.01%
2019/12/04	4	110.38	14	111.61	112.00	-10	11,571	-0.09%
2019/12/03	5	110.40	6	112.42	110.50	-1	11,796	-0.01%
2019/12/02	10	108.80	13	108.85	109.00	-3	11,729	-0.03%
2019/11/29	1	114.50	1	113.50	111.00	0	11,693	0.00%
2019/11/28	11	115.77	21	114.26	112.00	-10	11,640	-0.09%
2019/11/27	4	113.13	7.1	113.56	113.00	-3.1	11,496	-0.03%
2019/11/26	9	111.17	7	111.50	114.50	2	11,571	0.02%
2019/11/25	22	113.70	7.1	111.72	112.50	14.9	11,565	0.13%
2019/11/22	39	105.96	45	106.62	110.00	-6	11,392	-0.05%
2019/11/21	32	99.70	44	100.94	103.50	-12	11,252	-0.11%
2019/11/20	5	95.18	3	97.47	94.30	2	11,440	0.02%
2019/11/19	4	96.85	0	0.00	97.70	4	11,547	0.03%
2019/11/18	2	94.80	5	96.86	97.20	-3	11,499	-0.03%
2019/11/15	5	96.66	15	97.03	93.40	-10	11,470	-0.09%
2019/11/14	7	94.19	8	94.53	96.00	-1	11,598	-0.01%
2019/11/13	7	93.43	8	93.65	94.50	-1	11,591	-0.01%
2019/11/12	29	95.69	24	93.57	93.00	5	11,834	0.04%
2019/11/08	2	95.45	1	95.00	94.80	1	12,185	0.01%
2019/11/07	13	95.77	2.1	94.76	94.00	10.9	12,217	0.09%
2019/11/06	1	98.50	13	98.97	98.50	-12	12,136	-0.10%
2019/11/05	3.1	100.54	1	97.10	97.50	2.1	12,079	0.02%
2019/11/04	12	100.08	4	100.25	101.50	8	11,944	0.07%
2019/11/01	2	99.30	6	100.40	99.10	-4	11,866	-0.03%
2019/10/31	2	99.10	3	100.00	99.50	-1	11,760	-0.01%
2019/10/30	6.1	98.56	20	99.54	100.50	-13.9	11,680	-0.12%
2019/10/29	29	99.48	68	99.14	97.00	-39	11,515	-0.34%
2019/10/28	12	95.94	20	94.80	96.10	-8	11,397	-0.07%
2019/10/25	59	94.05	60.2	93.95	96.80	-1.2	11,426	-0.01%
2019/10/24	22	85.26	43	86.52	89.10	-21	10,783	-0.19%
2019/10/23	75	81.56	43	81.72	81.00	32	10,243	0.31%
2019/10/22	29	76.23	13	76.56	76.80	16	9,768	0.16%
2019/10/21	0	0.00	3	74.83	74.70	-3	10,005	-0.03%
2019/10/18	6	74.70	3	74.30	73.80	3	10,075	0.03%
2019/10/17	0	0.00	2	73.15	73.60	-2	10,138	-0.02%
2019/10/14	3	73.50	4	73.53	74.00	-1	10,542	-0.01%
2019/10/09	4	71.93	8	71.80	72.10	-4	10,655	-0.04%
2019/10/08	6	72.40	10	72.37	72.00	-4	10,693	-0.04%
2019/10/04	1	73.60	105.2	73.49	73.30	-104.2	11,180	-0.93%	大賣/鉅額交易
2019/10/03	1	74.50	0	0.00	74.70	1	11,371	0.01%
2019/10/02	0	0.00	2	74.60	75.20	-2	11,752	-0.02%
2019/10/01	27	74.95	18	75.07	75.30	9	11,784	0.08%
2019/09/27	23	73.57	31	73.75	73.50	-8	11,768	-0.07%
2019/09/26	3	76.47	0	0.00	75.80	3	11,685	0.03%
2019/09/25	5	76.60	0	0.00	77.10	5	11,670	0.04%
2019/09/24	2	78.30	7	79.13	77.30	-5	11,763	-0.04%
2019/09/23	5	78.84	4	77.95	79.30	1	11,736	0.01%
2019/09/20	43	79.43	46	79.13	78.20	-3	11,931	-0.03%
2019/09/19	59	79.01	9.6	78.91	78.90	49.4	11,853	0.42%
2019/09/18	14	78.44	9	78.03	78.00	5	11,741	0.04%
2019/09/17	8	76.58	10	76.69	76.40	-2	11,504	-0.02%
2019/09/16	2	74.30	3	75.23	74.60	-1	11,458	-0.01%
2019/09/12	0	0.00	1	75.10	75.00	-1	11,634	-0.01%
2019/09/11	2	74.60	0	0.00	74.60	2	11,843	0.02%
2019/09/10	0	0.00	1	76.00	74.30	-1	11,880	-0.01%
2019/09/09	6	75.15	103	74.26	75.30	-97	11,967	-0.81%	大賣/
2019/09/06	8	75.80	9	76.17	74.70	-1	11,904	-0.01%
2019/09/05	26	77.60	34	77.59	77.00	-8	11,765	-0.07%
2019/09/04	21	75.03	1	75.00	75.30	20	11,511	0.17%
2019/09/03	2	75.15	7	74.74	74.60	-5	11,496	-0.04%
2019/09/02	17	74.48	15	74.46	75.30	2	11,516	0.02%
2019/08/30	31	76.45	9	76.49	74.40	22	11,497	0.19%
2019/08/29	18	76.39	13	77.41	75.60	5	11,357	0.04%
2019/08/28	5	78.70	6	78.60	77.50	-1	11,208	-0.01%
2019/08/27	17	82.11	5	82.00	80.60	12	11,077	0.11%
2019/08/26	37	83.05	24	83.01	80.60	13	10,906	0.12%
2019/08/23	15	81.97	23	83.47	86.50	-8	10,601	-0.08%
2019/08/22	7	79.40	5	79.56	78.70	2	10,158	0.02%
2019/08/21	1	77.10	1	76.20	76.40	0	9,990	0.00%
2019/08/20	2	77.00	1	76.60	76.00	1	10,071	0.01%
2019/08/19	5	75.16	15	76.37	76.40	-10	10,024	-0.10%
2019/08/16	2	74.35	2	74.60	73.50	0	9,770	0.00%
2019/08/15	9	74.91	5	77.40	74.00	4	9,800	0.04%
2019/08/14	6	76.32	33	77.51	78.50	-27	9,599	-0.28%
2019/08/13	6	72.67	0	0.00	71.40	6	9,326	0.06%
2019/08/12	5	75.04	4	74.50	75.30	1	9,348	0.01%
2019/08/08	12	72.81	12	72.89	73.00	0	9,393	0.00%
2019/08/07	1	72.70	0	0.00	72.30	1	9,437	0.01%
2019/08/06	3	72.50	6	72.53	74.70	-3	9,503	-0.03%
2019/08/05	1	74.20	10	73.89	73.60	-9	9,496	-0.09%
2019/08/02	6	76.22	1	76.60	74.20	5	9,522	0.05%
2019/08/01	1	77.90	5	78.00	78.30	-4	9,504	-0.04%
2019/07/31	11	76.73	4.4	77.01	77.10	6.6	9,491	0.07%
2019/07/30	24	78.82	9	79.37	77.00	15	9,502	0.16%
2019/07/29	27	77.71	39	78.77	79.70	-12	9,275	-0.13%
2019/07/26	4	73.35	6	75.23	74.70	-2	9,056	-0.02%
2019/07/25	2	73.80	4	73.45	73.50	-2	9,211	-0.02%
2019/07/24	3	71.77	2	71.85	72.30	1	9,140	0.01%
2019/07/23	32	74.26	11	72.01	71.40	21	9,094	0.23%
2019/07/22	0	0.00	5	72.50	71.90	-5	8,839	-0.06%
2019/07/19	97	70.76	2	72.20	72.50	95	8,902	1.07%
2019/07/18	5	71.10	2	70.45	70.40	3	8,974	0.03%
2019/07/17	3	71.80	5	71.76	70.90	-2	9,181	-0.02%
2019/07/16	8	72.13	3	72.57	73.00	5	9,229	0.05%
2019/07/15	110	71.85	4	71.70	72.00	106	9,369	1.13%	大買/鉅額交易
2019/07/12	10	70.42	6	69.78	69.70	4	9,476	0.04%
2019/07/11	102	71.04	9	71.87	72.30	93	9,513	0.98%	大買/
2019/07/10	102	69.21	10	70.54	70.00	92	9,485	0.97%	大買/
2019/07/09	12	67.23	7	66.23	67.30	5	9,313	0.05%
2019/07/08	15	63.27	37	63.68	64.60	-22	9,122	-0.24%
2019/07/05	0	0.00	1	60.00	60.30	-1	9,034	-0.01%
2019/07/04	1	60.00	3	59.43	59.00	-2	9,140	-0.02%
2019/07/03	1	58.70	1	59.20	58.80	0	9,129	0.00%
2019/07/02	0	0.00	11	59.56	59.20	-11	9,223	-0.12%
2019/07/01	0	0.00	5	59.34	59.70	-5	9,365	-0.05%
2019/06/27	11	58.86	7	58.69	58.00	4	9,301	0.04%
2019/06/26	12	57.53	10	56.77	57.20	2	9,081	0.02%
2019/06/25	4	55.35	0	0.00	54.90	4	8,951	0.04%
2019/06/24	0	0.00	4	54.90	56.30	-4	8,955	-0.04%
2019/06/21	2	56.25	1	56.80	55.70	1	8,942	0.01%
2019/06/20	0	0.00	3	55.77	56.80	-3	8,911	-0.03%
2019/06/19	8	51.95	8	52.70	53.80	0	8,762	0.00%
2019/06/18	0	0.00	3	49.63	49.30	-3	8,615	-0.03%
2019/06/17	5	49.71	0	0.00	49.65	5	8,725	0.06%
2019/06/14	1	52.60	0	0.00	51.60	1	8,769	0.01%
2019/06/13	1	53.90	2	53.10	53.10	-1	8,808	-0.01%
2019/06/12	1	53.50	8	53.45	53.40	-7	8,970	-0.08%
2019/06/11	8	54.18	0	0.00	53.60	8	9,015	0.09%
2019/06/10	0	0.00	6	53.80	53.90	-6	9,036	-0.07%
2019/06/05	0	0.00	0.2	51.80	51.80	-0.2	9,100	0.00%
2019/06/04	1	52.70	0	0.00	51.70	1	9,118	0.01%
2019/06/03	2	52.30	2	52.35	52.90	0	9,219	0.00%
2019/05/31	3	53.63	4	53.43	52.80	-1	9,367	-0.01%
2019/05/30	13	53.12	13	52.78	53.40	0	9,524	0.00%
2019/05/29	14	52.46	15	51.87	51.60	-1	9,880	-0.01%
2019/05/28	4	54.30	14	54.90	54.70	-10	9,896	-0.10%
2019/05/27	10	55.17	5	55.56	54.50	5	10,205	0.05%
2019/05/24	12	57.60	12	57.74	56.90	0	10,194	0.00%
2019/05/23	3	57.03	4	56.95	57.30	-1	10,341	-0.01%
2019/05/22	11	58.74	3	59.00	57.30	8	10,728	0.07%
2019/05/21	1	58.10	0	0.00	59.00	1	10,746	0.01%
2019/05/20	3	55.70	0	0.00	56.10	3	10,807	0.03%
2019/05/17	0	0.00	1	60.40	57.80	-1	10,813	-0.01%
2019/05/16	3	59.50	1	60.00	58.20	2	10,805	0.02%
2019/05/15	6	58.37	2	58.60	59.00	4	10,961	0.04%
2019/05/14	1	57.50	2	57.75	57.60	-1	11,067	-0.01%
2019/05/13	4	56.80	8	56.23	55.30	-4	11,229	-0.04%
2019/05/10	1	58.10	0	0.00	57.20	1	11,531	0.01%
2019/05/09	9	59.00	7	58.01	58.10	2	11,897	0.02%
2019/05/08	4	60.03	3	60.60	60.50	1	12,040	0.01%
2019/05/07	0	0.00	14	60.51	60.30	-14	12,176	-0.11%
2019/05/06	4	59.10	6	58.88	58.40	-2	12,489	-0.02%
2019/05/03	15	61.07	14	61.03	61.70	1	13,191	0.01%
2019/05/02	15	61.23	15	61.08	61.00	0	13,595	0.00%
2019/04/30	0	0.00	11	58.34	58.30	-11	14,103	-0.08%
2019/04/29	2	57.60	1	57.90	57.60	1	14,579	0.01%
2019/04/26	24	57.45	13	57.06	57.30	11	14,566	0.08%
2019/04/25	17	59.46	7	59.74	59.10	10	14,486	0.07%
2019/04/24	10	59.13	6	59.33	58.20	4	14,376	0.03%
2019/04/23	22	60.37	20	60.50	60.50	2	14,191	0.01%
2019/04/22	9	62.10	12	61.68	63.20	-3	13,925	-0.02%
2019/04/19	22	60.06	15	60.04	60.70	7	13,710	0.05%
2019/04/18	8	58.20	9.1	58.58	58.20	-1.1	13,489	-0.01%
2019/04/17	5	56.26	2	57.15	56.10	3	13,274	0.02%
2019/04/16	4	56.60	30	56.81	57.20	-26	13,224	-0.20%
2019/04/15	18	55.13	1	55.30	55.90	17	13,015	0.13%
2019/04/12	2	52.30	4	52.83	52.40	-2	12,947	-0.02%
2019/04/11	6	54.07	13	54.85	52.30	-7	12,954	-0.05%
2019/04/10	8	53.48	4	53.08	53.70	4	12,825	0.03%
2019/04/09	0	0.00	17	51.96	51.50	-17	12,732	-0.13%
2019/04/08	7	53.10	11	52.88	52.00	-4	12,803	-0.03%
2019/04/03	15	52.85	4	52.70	51.60	11	12,808	0.09%
2019/04/02	1	51.50	8	51.53	51.60	-7	12,697	-0.06%
2019/04/01	2	49.90	6	49.93	50.30	-4	12,639	-0.03%
2019/03/29	3	49.85	0	0.00	49.95	3	12,660	0.02%
2019/03/28	1	49.20	0	0.00	49.15	1	13,128	0.01%
2019/03/27	3	49.88	1	50.70	49.80	2	13,191	0.02%
2019/03/26	1	50.30	0	0.00	50.10	1	13,266	0.01%
2019/03/22	0	0.00	1	51.40	51.60	-1	13,402	-0.01%
2019/03/21	4	52.70	1	52.40	52.40	3	13,469	0.02%
2019/03/20	10	52.00	2.8	51.72	52.20	7.2	13,595	0.05%
2019/03/19	24	51.70	16	50.92	49.95	8	13,462	0.06%
2019/03/15	20	48.55	43	48.60	49.00	-23	13,210	-0.17%
2019/03/14	0	0.00	1	50.30	49.70	-1	13,078	-0.01%
2019/03/13	1	49.70	3	49.92	50.30	-2	13,182	-0.02%
2019/03/12	0	0.00	1	50.40	49.55	-1	13,176	-0.01%
2019/03/11	7	50.84	0	0.00	49.35	7	13,420	0.05%
2019/03/08	7	49.69	7	50.06	50.60	0	13,452	0.00%
2019/03/07	12	51.15	0	0.00	50.50	12	13,434	0.09%
2019/03/06	26.2	53.22	16	51.96	51.50	10.2	13,415	0.08%
2019/03/05	19	53.31	19	53.77	54.20	0	13,257	0.00%
2019/03/04	16	53.87	17	54.38	55.50	-1	13,312	-0.01%
2019/02/27	16	50.48	16	50.65	51.40	0	12,885	0.00%
2019/02/26	23	50.97	37	51.47	51.40	-14	12,737	-0.11%
2019/02/25	1	48.70	9	49.08	49.60	-8	12,345	-0.06%
2019/02/22	20	48.87	18	49.17	48.60	2	12,298	0.02%
2019/02/21	31	50.51	34	50.74	50.60	-3	12,262	-0.02%
2019/02/20	8	48.70	14	49.09	49.00	-6	12,080	-0.05%
2019/02/19	21	49.75	30	49.53	49.20	-9	12,027	-0.07%
2019/02/18	9	49.03	3	48.75	48.65	6	11,934	0.05%
2019/02/15	4	49.35	11	49.05	48.90	-7	11,918	-0.06%
2019/02/14	14	50.39	18	50.81	49.05	-4	11,862	-0.03%
2019/02/13	25	50.89	7	49.99	49.80	18	11,648	0.15%
2019/02/12	12	50.36	1	50.00	49.70	11	11,521	0.10%
2019/02/11	4	49.08	25	49.30	50.60	-21	11,339	-0.19%
2019/01/30	11	44.38	9	44.77	46.00	2	11,067	0.02%
2019/01/29	9	42.86	7	43.32	43.05	2	10,767	0.02%
2019/01/28	11	43.81	6	44.18	43.70	5	10,638	0.05%
2019/01/25	20	44.00	203	43.20	43.30	-183	10,669	-1.72%	大賣/鉅額交易
2019/01/24	43	45.24	98	45.31	44.30	-55	10,534	-0.52%
2019/01/23	19	42.56	27	42.64	44.65	-8	9,951	-0.08%
2019/01/22	36	41.66	31	41.99	42.35	5	9,846	0.05%
2019/01/21	211	39.97	47	40.40	41.35	164	9,429	1.74%	大買/鉅額交易
2019/01/18	2	37.55	5	37.75	37.60	-3	9,279	-0.03%
2019/01/17	1	36.60	1	37.50	36.50	0	9,559	0.00%
2019/01/16	3	37.22	0	0.00	37.10	3	9,849	0.03%
2019/01/15	3	36.83	0	0.00	36.90	3	10,197	0.03%
2019/01/14	1	36.45	10	36.77	36.95	-9	10,678	-0.08%
2019/01/11	6	36.96	8	36.69	36.60	-2	10,779	-0.02%
2019/01/10	15	36.58	5	37.39	36.45	10	10,893	0.09%
2019/01/09	9	37.27	6	37.36	37.00	3	11,005	0.03%
2019/01/08	8	38.10	0	0.00	37.95	8	11,048	0.07%
2019/01/07	0	0.00	3	38.87	39.00	-3	11,267	-0.03%
2019/01/04	13	37.73	0	0.00	37.50	13	11,269	0.12%
2019/01/03	0	0.00	5	38.40	38.60	-5	11,357	-0.04%
2019/01/02	12	38.63	17	39.27	38.00	-5	11,452	-0.04%
2018/12/28	6	38.76	5	39.00	38.90	1	11,477	0.01%
2018/12/27	5	38.46	5	38.31	38.40	0	11,562	0.00%
2018/12/26	18	38.34	12	38.24	37.35	6	11,528	0.05%
2018/12/25	16	37.64	6	37.70	38.75	10	11,555	0.09%
2018/12/24	8	37.99	7	37.63	38.60	1	11,840	0.01%
2018/12/22	7	36.80	0	0.00	37.00	7	11,913	0.06%
2018/12/21	14	38.62	15	38.62	37.60	-1	12,033	-0.01%
2018/12/20	1	38.00	12	37.85	37.90	-11	11,750	-0.09%
2018/12/19	1	36.80	9	37.59	38.00	-8	12,407	-0.06%
2018/12/18	8	36.71	2	36.80	36.10	6	12,602	0.05%
2018/12/17	47	38.74	12	38.69	37.30	35	12,754	0.27%
2018/12/14	22	37.68	7	38.13	38.00	15	12,727	0.12%
2018/12/13	17	37.34	4	38.16	37.15	13	12,739	0.10%
2018/12/12	2	36.75	0	0.00	36.10	2	12,723	0.02%
2018/12/10	6	34.93	1	35.00	35.00	5	13,446	0.04%
2018/12/07	0	0.00	1	34.80	35.05	-1	13,978	-0.01%
2018/12/06	10	34.82	14	34.86	34.05	-4	14,042	-0.03%
2018/12/05	6	37.55	5	37.72	37.50	1	14,081	0.01%
2018/12/04	23	39.10	12	38.86	38.50	11	14,113	0.08%
2018/12/03	10	38.08	8	38.08	38.00	2	13,929	0.01%
2018/11/30	0	0.00	1	36.45	36.30	-1	13,977	-0.01%
2018/11/29	2	36.40	0	0.00	36.25	2	14,135	0.01%
2018/11/28	10	36.45	5	36.35	36.60	5	14,249	0.04%
2018/11/27	2	37.45	4	37.99	36.55	-2	14,571	-0.01%
2018/11/26	0	0.00	3	36.75	36.55	-3	14,798	-0.02%
2018/11/23	6	35.96	0	0.00	35.70	6	14,888	0.04%
2018/11/22	0	0.00	2	36.25	35.95	-2	14,912	-0.01%
2018/11/20	3	37.30	3	37.60	36.50	0	14,941	0.00%
2018/11/19	2	38.15	8	37.38	37.80	-6	14,780	-0.04%
2018/11/16	0	0.00	8	34.57	34.80	-8	14,501	-0.06%
2018/11/14	5	34.16	0	0.00	34.00	5	14,326	0.03%
2018/11/12	2	34.23	1	34.10	34.10	1	14,102	0.01%
2018/11/09	2	34.80	3	35.07	35.50	-1	14,002	-0.01%
2018/11/08	14	35.92	1	37.50	34.80	13	13,889	0.09%
2018/11/07	0	0.00	1	35.85	36.65	-1	13,747	-0.01%
2018/11/06	42	36.90	41	36.61	35.05	1	13,662	0.01%
2018/11/02	3	36.77	2	36.68	36.30	1	13,376	0.01%
2018/11/01	3	35.63	13	35.59	36.30	-10	13,143	-0.08%
2018/10/31	2	32.03	10	33.03	33.75	-8	12,878	-0.06%
2018/10/30	8	29.50	5	30.09	30.70	3	12,651	0.02%
2018/10/29	11	33.29	0	0.00	31.35	11	12,228	0.09%
2018/10/26	9	34.81	7	35.31	33.20	2	11,840	0.02%
2018/10/25	3	35.92	2	36.10	35.50	1	11,427	0.01%
2018/10/24	0	0.00	1	39.10	39.40	-1	11,058	-0.01%
2018/10/23	1	38.30	1	38.20	38.00	0	10,736	0.00%
2018/10/22	1	38.05	25	38.97	37.75	-24	10,320	-0.23%
2018/10/19	0	0.00	1	35.65	35.50	-1	9,808	-0.01%
2018/10/18	1	35.80	0	0.00	36.40	1	9,661	0.01%
2018/10/17	1	35.50	2	35.68	35.55	-1	9,509	-0.01%
2018/10/16	2	34.03	2	34.05	34.90	0	9,299	0.00%
2018/10/15	2	34.25	0	0.00	33.75	2	9,145	0.02%
2018/10/12	1	32.65	1	33.15	34.65	0	8,841	0.00%
2018/10/11	0	0.00	3	31.45	31.50	-3	8,767	-0.03%
2018/10/09	1	34.00	0	0.00	34.00	1	8,557	0.01%
2018/10/08	1	35.10	6	34.19	33.85	-5	8,362	-0.06%
2018/10/05	18	35.81	5	36.20	37.10	13	8,143	0.16%
2018/10/04	2	37.15	0	0.00	37.05	2	7,948	0.03%
2018/10/03	1	37.25	0	0.00	37.00	1	7,846	0.01%
2018/10/02	19	40.20	2	40.65	37.75	17	7,676	0.22%
2018/09/27	11	40.00	12	40.00	39.55	-1	6,973	-0.01%
2018/09/26	25	39.86	32	40.53	39.90	-7	6,725	-0.10%
2018/09/25	2	36.60	11	37.36	39.20	-9	5,973	-0.15%
2018/09/21	0	0.00	23	35.52	35.65	-23	5,648	-0.41%
2018/09/20	0	0.00	17	34.47	34.00	-17	5,402	-0.31%
2018/09/19	1	33.70	1	34.60	33.95	0	5,267	0.00%
2018/09/18	4	33.24	5	33.65	33.45	-1	5,121	-0.02%
2018/09/17	9	36.04	4	36.46	34.80	5	4,920	0.10%
2018/09/14	1	33.85	9	35.27	36.50	-8	4,534	-0.18%
2018/09/13	27	36.57	18	36.82	33.60	9	4,113	0.22%
2018/09/12	18	33.78	26	33.95	34.90	-8	3,537	-0.23%
2018/09/11	26	33.77	14	34.08	34.40	12	3,414	0.35%
2018/09/10	4	34.30	13	34.24	34.45	-9	3,180	-0.28%
2018/09/07	1	34.90	5	34.84	33.95	-4	3,074	-0.13%
2018/09/06	37	34.01	44	34.30	35.25	-7	2,918	-0.24%
2018/09/05	42	34.29	41	34.60	34.35	1	2,726	0.04%
2018/09/04	5	33.93	3	34.15	34.30	2	2,514	0.08%
2018/09/03	3	34.03	3	33.75	34.60	0	2,271	0.00%
2018/08/31	2	33.13	16	31.69	33.00	-14	1,890	-0.74%
2018/08/30	5	30.60	0	0.00	30.75	5	1,418	0.35%
2018/08/29	0	0.00	1	28.60	29.00	-1	1,292	-0.08%
2018/08/28	2	28.15	0	0.00	28.30	2	1,363	0.15%
2018/08/27	1	26.60	33	26.38	27.75	-32	1,314	-2.43%
2018/08/23	0	0.00	1	24.85	25.00	-1	1,297	-0.08%
2018/08/22	1	24.10	0	0.00	24.15	1	1,291	0.08%
2018/08/17	1	24.65	0	0.00	24.50	1	1,296	0.08%
2018/08/14	10	25.30	0	0.00	25.10	10	1,331	0.75%
2018/08/13	20	25.44	0	0.00	25.30	20	1,338	1.49%
2018/08/09	1	27.10	0	0.00	27.05	1	1,381	0.07%
2018/08/08	0	0.00	29	26.77	27.25	-29	1,380	-2.10%
2018/08/07	3	26.73	0	0.00	26.75	3	1,367	0.22%
2018/08/06	0	0.00	0.3	26.40	26.40	-0.3	1,317	-0.02%
2018/08/02	0	0.00	5	26.20	26.05	-5	1,314	-0.38%
2018/07/30	0	0.00	1	26.80	26.80	-1	1,292	-0.08%
2018/07/27	1	26.40	0	0.00	26.35	1	1,254	0.08%
2018/07/24	2	26.10	0	0.00	25.95	2	1,250	0.16%
2018/07/20	10	25.95	0	0.00	26.00	10	1,237	0.81%
2018/07/18	5	25.90	0	0.00	25.90	5	1,219	0.41%
2018/07/10	0	0.00	1	26.05	25.95	-1	1,221	-0.08%
2018/07/05	1	26.30	0	0.00	26.10	1	1,220	0.08%
2018/06/20	0	0.00	1	27.20	26.90	-1	1,158	-0.09%
2018/06/15	1	27.65	0	0.00	27.40	1	1,154	0.09%
2018/06/13	0	0.00	1	27.70	27.70	-1	1,111	-0.09%
2018/06/11	0	0.00	1	27.45	27.25	-1	1,078	-0.09%
2018/06/07	1	27.60	1	27.55	27.50	0	1,053	0.00%
2018/06/06	1	27.75	0	0.00	27.95	1	1,009	0.10%
2018/06/05	4	28.16	1	28.05	27.95	3	979	0.30%
2018/06/04	3	26.53	0	0.00	27.20	3	825	0.36%
2018/05/28	1	25.80	0	0.00	25.90	1	643	0.16%
2018/05/15	1	25.95	0	0.00	25.90	1	552	0.18%
2018/05/02	1	25.90	1	26.35	26.25	0	658	0.00%
2018/04/27	2	25.28	1	25.25	25.35	1	682	0.15%
2018/04/24	1	25.25	0	0.00	25.65	1	731	0.14%
2018/04/11	0	0.00	1	27.40	27.55	-1	954	-0.10%
2018/03/31	0	0.00	3	27.85	27.65	-3	1,070	-0.28%
2018/03/30	1	27.80	2	27.90	27.80	-1	1,081	-0.09%
2018/03/29	2	27.93	0.1	27.95	27.90	1.9	1,101	0.17%
2018/03/26	5	27.70	0	0.00	27.80	5	1,195	0.42%
2018/03/21	1	29.10	1	28.75	28.95	0	1,358	0.00%
2018/03/09	0	0.00	1	29.15	29.00	-1	1,870	-0.05%
2018/03/06	1	28.70	3	28.52	28.40	-2	2,371	-0.08%
2018/03/05	1	28.80	1.2	29.31	28.55	-0.2	2,412	-0.01%
2018/03/02	1	29.35	0	0.00	29.20	1	2,455	0.04%
2018/03/01	0	0.00	1	29.50	29.70	-1	2,469	-0.04%
2018/02/26	6	30.13	1	30.30	30.30	5	2,485	0.20%
2018/02/08	4	27.99	0	0.00	28.15	4	2,636	0.15%
2018/02/07	1	28.10	0	0.00	28.55	1	2,640	0.04%
2018/02/06	4	28.51	12	27.80	27.55	-8	2,646	-0.30%
2018/02/05	2	29.70	0	0.00	29.85	2	2,627	0.08%
2018/02/01	1	30.15	0	0.00	30.25	1	2,693	0.04%
2018/01/31	2	30.18	0	0.00	30.45	2	2,763	0.07%
2018/01/30	4	30.68	0	0.00	30.70	4	2,785	0.14%
2018/01/29	5	31.08	13	31.04	31.15	-8	2,794	-0.29%
2018/01/26	7	30.91	0	0.00	30.85	7	2,804	0.25%
2018/01/25	10	31.79	1	31.95	31.45	9	2,824	0.32%
2018/01/24	8	31.07	0	0.00	31.45	8	2,824	0.28%
2018/01/23	1	30.80	0	0.00	31.05	1	2,883	0.03%
2018/01/22	3	31.07	0	0.00	30.80	3	2,935	0.10%
2018/01/18	1	32.70	0	0.00	32.60	1	2,897	0.03%
2018/01/17	1	33.30	0	0.00	32.65	1	2,898	0.03%
2018/01/15	1	32.00	1	31.90	32.10	0	2,844	0.00%
2018/01/12	1	32.10	0	0.00	32.05	1	2,862	0.03%
2018/01/10	3	32.08	0	0.00	32.00	3	2,844	0.11%
2018/01/09	1	32.10	18	32.43	32.35	-17	2,833	-0.60%
2018/01/08	20	32.50	6	33.65	32.00	14	2,809	0.50%
2018/01/05	6	34.28	1	34.80	34.40	5	2,745	0.18%
2018/01/04	1	34.30	0	0.00	34.50	1	2,728	0.04%