台表科 (6278)-元大-土城永寧券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
109.0
漲跌
▲1.5
漲幅
+1.40%
成交量
1,813張
產業
上市光電類股
876人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台表科 (6278)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	2	108.00	109.00	-2	2,511	-0.08%
2024/04/17	0	0.00	0.1	108.00	107.50	-0.1	2,494	0.00%
2024/04/12	0	0.00	5	109.00	110.50	-5	2,377	-0.21%
2024/04/11	5	110.20	3.1	110.69	109.00	2	2,346	0.08%
2024/04/09	2	109.50	1	109.00	109.00	1	2,277	0.04%
2024/04/08	2	109.50	0	0.00	110.50	2	2,251	0.09%
2024/04/03	1	109.97	2.1	109.77	110.00	-1	2,220	-0.05%
2024/04/02	6	110.00	2	110.25	110.50	4	2,205	0.18%
2024/03/29	0	0.00	3	109.00	108.50	-3	2,163	-0.14%
2024/03/28	4	105.25	0	0.00	105.50	4	2,084	0.19%
2024/03/26	1	104.00	0	0.00	103.00	1	2,066	0.05%
2024/03/25	0	0.00	50	104.00	104.00	-50	2,086	-2.40%
2024/03/22	3	105.00	0	0.00	104.50	3	2,105	0.14%
2024/03/21	1.2	108.08	0	0.00	107.00	1.2	2,070	0.06%
2024/03/20	1.1	106.71	0.2	106.38	106.00	0.9	2,010	0.04%
2024/03/19	2.2	112.34	33.1	111.23	112.00	-31	1,868	-1.66%
2024/03/18	0.1	109.00	1	108.00	108.00	-1	1,705	-0.06%
2024/03/15	0.1	109.00	0	0.00	108.00	0.1	1,673	0.00%
2024/03/14	0	0.00	30	109.52	110.00	-30	1,627	-1.84%
2024/03/13	2	104.75	8.2	104.84	107.50	-6.2	1,533	-0.40%
2024/03/11	0	0.00	7	101.14	102.00	-7	1,453	-0.48%
2024/03/07	31	98.94	1	99.90	96.50	30	1,426	2.10%
2024/03/06	2	97.30	0	0.00	97.80	2	1,409	0.14%
2024/03/04	50	96.19	0	0.00	97.30	50	1,528	3.27%
2024/02/27	2.1	95.63	0	0.00	96.10	2.1	1,597	0.13%
2024/02/26	0	0.00	0.1	96.60	96.60	-0.1	1,602	0.00%
2024/02/23	2	96.40	1	96.20	96.40	1	1,608	0.06%
2024/02/20	0	95.90	0	0.00	95.10	0	1,615	0.00%
2024/02/19	1	95.90	1	95.70	96.00	0	1,615	0.00%
2024/02/16	3	94.60	0	0.00	94.50	3	1,613	0.19%
2024/02/02	1.8	93.03	1	92.90	92.80	0.8	1,634	0.05%
2024/01/30	1	93.30	0	0.00	93.10	1	1,660	0.06%
2024/01/26	2	93.50	0	0.00	93.10	2	1,682	0.12%
2024/01/22	0	0.00	2	92.40	92.20	-2	1,761	-0.11%
2024/01/18	2	90.10	0	0.00	90.30	2	1,744	0.11%
2024/01/09	0	0.00	2	94.00	93.40	-2	1,722	-0.12%
2024/01/08	0.1	94.00	0	0.00	94.00	0.1	1,724	0.01%
2024/01/03	2	95.30	0	0.00	95.50	2	1,721	0.12%
2023/12/28	1	94.40	0	0.00	95.10	1	1,688	0.06%
2023/12/22	0	0.00	1	94.30	93.80	-1	1,654	-0.06%
2023/12/19	3	92.40	0	0.00	93.00	3	1,551	0.19%
2023/12/18	2	93.15	0	0.00	93.10	2	1,513	0.13%
2023/12/13	0	0.00	1	94.10	93.30	-1	1,499	-0.07%
2023/12/06	1	94.80	0	0.00	94.80	1	1,472	0.07%
2023/12/05	1	98.60	0	0.00	98.60	1	1,421	0.07%
2023/12/04	1	97.80	0.1	98.00	98.50	0.9	1,406	0.06%
2023/12/01	2	97.40	0	0.00	97.00	2	1,353	0.15%
2023/11/30	0	0.00	0.1	98.50	97.30	-0.1	1,343	-0.01%
2023/11/29	0	0.00	7	96.37	96.00	-7	1,255	-0.56%
2023/11/28	1	94.70	0	0.00	95.10	1	1,197	0.08%
2023/11/27	1	93.00	8	92.70	92.80	-7	1,157	-0.60%
2023/11/24	12	94.16	4	93.55	94.40	8	1,130	0.71%
2023/11/23	4	93.40	2	93.20	93.40	2	1,075	0.19%
2023/11/22	1.1	92.50	0	0.00	92.50	1.1	1,058	0.10%
2023/11/21	0	0.00	1	92.20	92.40	-1	1,051	-0.10%
2023/11/20	1	92.40	1	93.00	92.70	0	1,039	0.00%
2023/11/16	0	0.00	5	91.90	92.50	-5	1,018	-0.49%
2023/11/15	5	92.50	0.2	92.30	92.40	4.8	1,009	0.48%
2023/11/14	0.1	92.00	0	0.00	91.70	0.1	993	0.01%
2023/11/13	1	92.70	0	0.00	92.20	1	984	0.10%
2023/11/10	1	91.30	2	91.70	92.40	-1	972	-0.10%
2023/11/07	1	91.90	0	0.00	91.60	1	978	0.10%
2023/11/03	0	93.00	0	0.00	92.40	0	960	0.00%
2023/11/02	3	93.67	0	0.00	93.00	3	983	0.31%
2023/11/01	0	0.00	1	93.70	93.90	-1	977	-0.10%
2023/10/31	0.1	94.10	1	94.90	91.40	-0.9	960	-0.09%
2023/10/30	1	91.60	0.1	93.00	91.70	0.9	915	0.10%
2023/10/26	0.1	88.80	0	0.00	88.70	0.1	914	0.01%
2023/10/19	0.1	88.55	0	0.00	88.80	0.1	1,018	0.01%
2023/10/18	0.2	89.00	0	0.00	88.70	0.2	1,204	0.01%
2023/10/13	0	0.00	2	90.70	90.60	-2	1,327	-0.15%
2023/10/12	2	91.10	2.1	90.81	90.90	-0.1	1,346	-0.01%
2023/10/11	0	0.00	0.1	91.60	92.00	-0.1	1,352	-0.01%
2023/10/06	0	0.00	0.1	91.20	90.60	-0.1	1,428	-0.01%
2023/10/05	0.1	91.30	0	0.00	91.10	0.1	1,469	0.01%
2023/10/04	0.1	90.90	0	0.00	91.30	0.1	1,489	0.01%
2023/10/03	0.1	92.00	0	0.00	91.80	0.1	1,500	0.01%
2023/09/27	0	90.80	0	0.00	91.00	0	1,549	0.00%
2023/09/25	0.1	92.20	2	91.90	92.00	-1.9	1,560	-0.12%
2023/09/22	2	91.90	0	0.00	91.70	2	1,561	0.13%
2023/09/21	0	0.00	0.1	92.80	92.50	-0.1	1,557	-0.01%
2023/09/20	1.3	94.14	1	94.20	93.20	0.3	1,552	0.02%
2023/09/19	5	95.60	1	96.60	96.40	4	1,543	0.26%
2023/09/18	0	0.00	2	95.60	95.60	-2	1,535	-0.13%
2023/09/15	2.2	95.59	3	95.79	95.60	-0.8	1,533	-0.05%
2023/09/12	0	94.10	3	94.30	93.90	-3	1,567	-0.19%
2023/09/11	2	93.30	0	0.00	92.30	2	1,587	0.13%
2023/09/08	1.1	94.21	0	0.00	93.70	1.1	1,608	0.07%
2023/09/07	0	93.00	0	0.00	93.40	0	1,608	0.00%
2023/09/06	0	93.40	1	93.20	93.40	-1	1,624	-0.06%
2023/09/05	1	92.00	0	0.00	92.10	1	1,617	0.06%
2023/09/04	0	0.00	1	91.30	91.30	-1	1,609	-0.06%
2023/08/30	0	90.90	0	0.00	90.40	0	1,614	0.00%
2023/08/29	1	90.30	1	90.90	90.40	0	1,627	0.00%
2023/08/15	1	89.40	1	90.20	90.20	0	1,705	0.00%
2023/08/14	0.1	88.30	0	0.00	86.80	0.1	1,693	0.01%
2023/08/11	0	0.00	1	90.50	90.20	-1	1,673	-0.06%
2023/08/09	3	89.00	0	0.00	89.80	3	1,665	0.18%
2023/08/08	2.1	89.41	0	0.00	89.20	2.1	1,666	0.13%
2023/08/07	0	92.20	0	0.00	92.50	0	1,645	0.00%
2023/08/02	0.1	91.00	0	0.00	90.30	0.1	1,638	0.00%
2023/08/01	0	0.00	0.2	91.82	91.00	-0.2	1,640	-0.01%
2023/07/31	0.1	90.30	2	89.15	90.40	-1.9	1,631	-0.12%
2023/07/25	3.2	88.58	0	0.00	88.40	3.2	1,627	0.19%
2023/07/24	2	91.05	0	0.00	89.10	2	1,601	0.12%
2023/07/21	1.1	92.62	0	0.00	92.80	1.1	1,561	0.07%
2023/07/20	1	94.00	2	95.90	96.40	-1	1,385	-0.07%
2023/07/19	0.2	88.72	0	0.00	87.70	0.2	1,267	0.02%
2023/07/18	1.1	87.53	0	0.00	88.80	1.1	1,263	0.09%
2023/07/17	0	0.00	1	87.90	88.20	-1	1,256	-0.08%
2023/07/13	2.3	90.56	1	91.30	90.20	1.3	1,276	0.10%
2023/07/12	7	99.46	30	99.30	99.50	-23	1,216	-1.89%
2023/07/07	1	99.00	0.1	99.80	98.50	0.9	1,217	0.07%
2023/07/05	1	102.00	0	0.00	101.50	1	1,253	0.08%
2023/07/03	1	101.00	0	0.00	101.00	1	1,359	0.07%
2023/06/30	0	0.00	5	100.20	100.50	-5	1,397	-0.36%
2023/06/29	1	99.80	0	0.00	99.40	1	1,418	0.07%
2023/06/27	2	99.00	0	0.00	99.30	2	1,446	0.14%
2023/06/26	46	100.00	0	0.00	99.90	46	1,460	3.15%
2023/06/15	0	0.00	0	100.00	98.90	0	1,468	0.00%
2023/06/14	1	99.50	1	98.60	98.90	0	1,452	0.00%
2023/06/13	0	0.00	2	101.00	100.50	-2	1,450	-0.14%
2023/06/12	0	0.00	1	99.90	102.00	-1	1,449	-0.07%
2023/06/09	1	98.70	0	0.00	99.00	1	1,445	0.07%
2023/06/02	1	99.10	0	0.00	99.50	1	1,597	0.06%
2023/06/01	2	98.80	0	0.00	99.10	2	1,615	0.12%
2023/05/26	0	0.00	1	100.00	99.90	-1	1,653	-0.06%
2023/05/25	0	100.00	0	0.00	99.90	0	1,691	0.00%
2023/05/24	2	99.70	0	0.00	100.00	2	1,718	0.12%
2023/05/22	1	98.40	0	0.00	98.40	1	1,807	0.06%
2023/05/19	0	0.00	5	97.70	97.90	-5	1,847	-0.27%
2023/05/18	0	0.00	3	97.43	97.50	-3	1,897	-0.16%
2023/05/17	1	96.10	0	96.20	96.80	1	1,963	0.05%
2023/05/16	1	95.20	0.1	95.15	95.20	0.9	1,968	0.05%
2023/05/15	2	94.50	1	94.50	94.20	1	1,988	0.05%
2023/05/12	1	94.80	0	0.00	95.10	1	2,019	0.05%
2023/05/11	5	96.92	1	96.80	95.20	4	2,029	0.20%
2023/05/10	0	0.00	0	96.70	97.10	0	2,041	0.00%
2023/05/09	1.1	97.20	0	0.00	96.70	1.1	2,108	0.05%
2023/05/08	0	97.10	0	0.00	97.40	0	2,127	0.00%
2023/05/05	0	0.00	0.1	97.65	97.60	-0.1	2,168	0.00%
2023/05/04	0	95.75	0	0.00	96.40	0	2,237	0.00%
2023/05/03	3	96.40	0	0.00	96.40	3	2,278	0.13%
2023/05/02	2	98.40	0	0.00	98.60	2	2,305	0.09%
2023/04/28	1	99.40	0	0.00	98.50	1	2,325	0.04%
2023/04/27	7	98.71	5	99.00	99.00	2	2,318	0.09%
2023/04/25	0.2	97.57	2	97.10	97.00	-1.9	2,318	-0.08%
2023/04/24	0	0.00	1	98.20	98.50	-1	2,309	-0.04%
2023/04/21	0	0.00	1	98.70	98.10	-1	2,310	-0.04%
2023/04/19	1	99.00	2	99.75	98.80	-1	2,293	-0.04%
2023/04/18	1	102.00	0.3	101.50	101.50	0.8	2,275	0.03%
2023/04/17	0	0.00	0	103.00	104.50	0	2,257	0.00%
2023/04/14	0	0.00	0	103.00	102.50	0	2,240	0.00%
2023/04/13	0.1	101.00	1	102.00	102.00	-0.9	2,229	-0.04%
2023/04/12	2.1	102.44	3	101.33	101.00	-0.9	2,207	-0.04%
2023/04/11	2	100.65	6.2	100.32	101.50	-4.2	2,183	-0.19%
2023/04/10	1.1	97.09	0	0.00	98.00	1.1	2,132	0.05%
2023/04/07	0.1	97.88	2	97.70	97.30	-1.9	2,112	-0.09%
2023/04/06	1	99.30	3	98.63	100.00	-2	2,048	-0.10%
2023/03/31	5	97.30	3	97.53	97.20	2	1,997	0.10%
2023/03/30	1	96.50	1	96.50	96.70	0	1,952	0.00%
2023/03/29	1.8	95.74	1	95.50	95.50	0.8	1,937	0.04%
2023/03/27	1	96.30	1	96.20	96.00	0	1,923	0.00%
2023/03/24	6	94.87	1.3	95.04	95.30	4.7	1,909	0.25%
2023/03/22	0.2	93.70	0	0.00	93.80	0.2	1,866	0.01%
2023/03/14	1	92.70	0	0.00	92.70	1	1,855	0.05%
2023/03/13	3.1	92.75	1.3	92.98	92.70	1.7	1,844	0.09%
2023/03/10	0	0.00	1.3	91.29	91.80	-1.3	1,813	-0.07%
2023/03/09	0	0.00	2	92.00	91.80	-2	1,810	-0.11%
2023/03/08	3	90.77	11.1	91.51	92.00	-8.1	1,796	-0.45%
2023/03/03	0	0.00	1.6	89.74	89.90	-1.6	1,733	-0.09%
2023/03/02	1	88.50	0	0.00	89.10	1	1,729	0.06%
2023/03/01	3	88.90	0	0.00	88.70	3	1,722	0.18%
2023/02/24	0	0.00	1	90.10	88.90	-1	1,720	-0.06%
2023/02/22	1	88.49	0	0.00	88.70	1	1,645	0.06%
2023/02/20	1	86.70	1	87.40	87.40	0	1,616	0.00%
2023/02/16	1	84.80	0	0.00	86.20	1	1,577	0.06%
2023/02/15	3.3	85.22	2	85.30	85.00	1.3	1,572	0.08%
2023/02/14	2	87.45	1	87.70	87.50	1	1,517	0.07%
2023/02/13	4	85.83	2	86.25	87.70	2	1,537	0.13%
2023/02/10	3	87.74	2	87.30	86.90	1	1,537	0.07%
2023/02/08	1	89.20	2	89.25	89.20	-1	1,530	-0.07%
2023/02/07	5	88.46	0	0.00	89.40	5	1,516	0.33%
2023/02/06	2	92.30	0	0.00	92.20	2	1,498	0.13%
2023/02/03	2	94.40	1	93.60	93.50	1	1,524	0.07%
2023/02/02	2	92.90	0	0.00	93.30	2	1,504	0.13%
2023/02/01	0	0.00	0	92.40	91.90	0	1,434	0.00%
2023/01/30	0	0.00	0	89.40	90.30	0	1,355	0.00%
2023/01/12	0	91.00	0	0.00	89.80	0	1,366	0.00%
2023/01/06	0	0.00	1	89.00	88.80	-1	1,406	-0.07%
2023/01/05	0.1	89.20	0	0.00	89.00	0.1	1,431	0.00%
2022/12/30	0.2	89.57	1	91.00	89.00	-0.9	1,480	-0.06%
2022/12/29	1	89.30	3	89.50	90.00	-2	1,495	-0.13%
2022/12/28	0	91.70	0	0.00	90.10	0	1,535	0.00%
2022/12/27	1	93.70	3	92.73	93.60	-2	1,589	-0.13%
2022/12/23	0.1	90.70	0	0.00	92.40	0.1	1,620	0.00%
2022/12/22	0	0.00	1	94.00	93.20	-1	1,624	-0.06%
2022/12/20	1	95.00	0	0.00	91.80	1	1,663	0.06%
2022/12/19	0	0.00	3	95.10	95.20	-3	1,688	-0.18%
2022/12/16	0	0.00	1	96.70	96.00	-1	1,708	-0.06%
2022/12/15	0	97.70	0	0.00	97.50	0	1,713	0.00%
2022/12/13	0	0.00	10	98.30	97.50	-10	1,723	-0.58%
2022/12/12	0	96.30	0	0.00	97.40	0	1,719	0.00%
2022/12/09	6	95.87	8	96.49	95.80	-2	1,725	-0.12%
2022/12/06	10.1	98.00	0	0.00	96.60	10.1	1,724	0.58%
2022/12/02	0	0.00	6	96.70	97.60	-6	1,749	-0.34%
2022/12/01	2	97.60	1	97.30	97.10	1	1,794	0.06%
2022/11/24	1	94.20	2	94.10	94.30	-1	1,968	-0.05%
2022/11/23	2	93.20	1	93.10	92.80	1	1,974	0.05%
2022/11/22	1	92.80	1	93.00	93.20	0	2,009	0.00%
2022/11/21	1	93.50	2	93.40	93.50	-1	2,043	-0.05%
2022/11/18	1	95.20	0	0.00	93.60	1	2,062	0.05%
2022/11/17	2	94.25	0	0.00	94.60	2	2,071	0.10%
2022/11/16	0	0.00	2	93.25	93.60	-2	2,083	-0.10%
2022/11/15	3	92.10	0	0.00	92.60	3	2,106	0.14%
2022/11/11	0	0.00	1	91.00	90.50	-1	2,232	-0.04%
2022/11/10	0	0.00	2	90.30	90.10	-2	2,297	-0.09%
2022/11/09	0	0.00	5	89.66	89.90	-5	2,319	-0.22%
2022/11/08	2.1	88.79	0	0.00	88.50	2.1	2,347	0.09%
2022/11/07	1	89.60	1	88.50	88.50	0	2,458	0.00%
2022/11/04	3	87.10	0	0.00	87.70	3	2,618	0.11%
2022/11/02	3	88.00	2	88.50	86.30	1	2,738	0.04%
2022/11/01	1	85.10	1	85.00	85.50	0	2,714	0.00%
2022/10/27	0	0.00	6	80.00	80.40	-6	2,710	-0.22%
2022/10/26	0	0.00	1	77.80	77.80	-1	2,721	-0.04%
2022/10/25	1	78.70	0	0.00	78.80	1	2,729	0.04%
2022/10/21	1	79.60	0	0.00	79.00	1	2,737	0.04%
2022/10/20	2	79.80	0	0.00	80.40	2	2,741	0.07%
2022/10/11	8	80.61	0	0.00	78.90	8	2,834	0.28%
2022/10/07	2	84.20	0	0.00	84.10	2	2,871	0.07%
2022/10/06	0	0.00	1	85.90	86.10	-1	2,966	-0.03%
2022/10/05	4	87.93	1	87.50	87.40	3	3,032	0.10%
2022/10/04	0	0.00	6	88.80	87.10	-6	3,055	-0.20%
2022/09/28	6	80.85	0	0.00	80.50	6	3,310	0.18%
2022/09/27	0	0.00	2	81.30	83.70	-2	3,397	-0.06%
2022/09/26	1	83.00	2	81.10	81.30	-1	3,536	-0.03%
2022/09/22	0	0.00	6	87.00	86.60	-6	3,845	-0.16%
2022/09/16	0	0.00	1	90.40	88.90	-1	3,868	-0.03%
2022/09/15	0	0.00	1	92.00	90.40	-1	3,875	-0.03%
2022/09/13	1	92.50	0	0.00	91.70	1	3,885	0.03%
2022/09/12	1	92.60	1	92.40	92.40	0	3,888	0.00%
2022/09/07	0	0.00	10.1	90.00	90.10	-10.1	3,904	-0.26%
2022/09/06	4	94.68	3	96.17	91.90	1	3,858	0.03%
2022/09/05	2	101.25	2	101.00	100.00	0	3,739	0.00%
2022/09/01	5	101.40	0	103.00	101.00	5	3,751	0.13%
2022/08/31	5	103.20	2	104.00	102.50	3	3,713	0.08%
2022/08/30	11	104.55	11.2	104.91	105.50	-0.2	3,672	0.00%
2022/08/26	3.2	105.61	2	107.00	104.00	1.2	3,675	0.03%
2022/08/25	0	0.00	0.2	104.00	104.50	-0.2	3,667	-0.01%
2022/08/24	0.2	103.50	3	103.50	103.50	-2.8	3,688	-0.08%
2022/08/23	1	104.00	0.1	103.00	104.00	0.9	3,715	0.02%
2022/08/22	3.1	103.32	3	104.00	103.00	0.1	3,725	0.00%
2022/08/19	30	105.37	38	105.96	106.50	-8	3,680	-0.22%
2022/08/18	1	104.50	0.2	102.00	104.50	0.9	3,615	0.02%
2022/08/17	4	101.88	65	102.50	101.50	-61	3,524	-1.73%
2022/08/16	17	99.46	10	98.50	98.20	7	3,431	0.20%
2022/08/15	1	99.50	8	100.99	99.30	-7	3,400	-0.21%
2022/08/12	2	101.00	111	101.26	100.50	-109	3,352	-3.25%	大賣/鉅額交易
2022/08/11	113	95.45	12	95.75	100.00	101	3,240	3.12%	大買/鉅額交易
2022/08/10	81	92.90	3	91.23	93.50	78	3,089	2.52%
2022/08/08	1	89.30	0	0.00	88.70	1	2,981	0.03%
2022/08/04	1	83.50	2	83.10	83.70	-1	2,938	-0.03%
2022/08/03	0.1	85.00	0	0.00	83.90	0.1	2,943	0.00%
2022/08/02	0.1	85.30	1	84.90	85.00	-0.9	2,971	-0.03%
2022/08/01	2	86.70	0	0.00	87.20	2	3,018	0.07%
2022/07/29	1	85.40	1	85.90	86.20	0	3,021	0.00%
2022/07/20	0	86.00	1	86.40	85.30	-1	3,100	-0.03%
2022/07/18	1	84.50	2	84.55	84.90	-1	3,139	-0.03%
2022/07/15	1	81.40	3.2	83.51	84.10	-2.2	3,123	-0.07%
2022/07/14	0	0.00	1	80.00	80.70	-1	3,075	-0.03%
2022/07/13	0.2	83.00	8	82.50	81.70	-7.9	2,987	-0.26%
2022/07/12	4	81.90	0	0.00	81.50	4	2,915	0.14%
2022/07/11	1	83.30	4	83.50	84.00	-3	2,870	-0.10%
2022/07/08	2	80.15	3	79.80	80.90	-1	2,792	-0.04%
2022/07/07	1	76.10	6	77.17	78.90	-5	2,741	-0.18%
2022/07/06	3	76.47	2	76.80	75.60	1	2,683	0.04%
2022/07/05	0	0.00	1	79.10	80.40	-1	2,618	-0.04%
2022/07/04	4	77.55	1	77.50	77.50	3	2,530	0.12%
2022/07/01	217	88.86	3	85.53	81.40	214	2,407	8.89%	大買/鉅額交易
2022/06/30	2	88.85	214	88.81	90.40	-212	2,245	-9.44%	大賣/鉅額交易
2022/06/20	1	101.00	0	0.00	100.00	1	2,365	0.04%
2022/06/17	0	0.00	1	106.00	104.00	-1	2,346	-0.04%
2022/06/14	0	0.00	1	111.50	111.50	-1	2,444	-0.04%
2022/06/07	1	112.50	1	113.00	112.50	0	2,703	0.00%
2022/06/06	1	115.00	3	115.00	114.50	-2	2,715	-0.07%
2022/06/02	0	0.00	1	111.50	113.50	-1	2,738	-0.04%
2022/06/01	1	112.50	0	0.00	112.00	1	2,803	0.04%
2022/05/26	1	105.00	0	0.00	104.00	1	2,959	0.03%
2022/05/23	1	105.00	0	0.00	105.50	1	3,164	0.03%
2022/05/19	1	105.00	1	102.50	105.50	0	3,416	0.00%
2022/05/17	0	106.50	0	0.00	106.50	0	3,484	0.00%
2022/05/16	0	0.00	1	104.00	104.00	-1	3,501	-0.03%
2022/05/09	1	104.00	0	0.00	101.50	1	3,974	0.03%
2022/05/06	0	0.00	1	107.50	108.00	-1	3,982	-0.03%
2022/05/05	1	107.50	0	108.50	108.00	1	4,117	0.02%
2022/05/04	0	107.50	1	107.00	107.00	-1	4,158	-0.02%
2022/05/03	0	0.00	1	106.50	106.00	-1	4,234	-0.02%
2022/04/29	0	0.00	1	102.50	105.50	-1	4,345	-0.02%
2022/04/28	1	101.00	0	0.00	100.50	1	4,422	0.02%
2022/04/26	0	0.00	6	101.50	101.50	-6	4,616	-0.13%
2022/04/25	6	102.08	0	0.00	102.00	6	4,880	0.12%
2022/04/22	1	108.50	0	0.00	108.00	1	5,088	0.02%
2022/04/21	0	0.00	4	110.50	110.00	-4	5,265	-0.08%
2022/04/18	1	109.00	0	0.00	111.50	1	5,708	0.02%
2022/04/15	0	0.00	1	111.00	110.50	-1	6,217	-0.02%
2022/04/14	0	0.00	0	113.50	113.00	0	6,576	0.00%
2022/04/13	0	110.50	0	0.00	112.00	0	6,812	0.00%
2022/04/12	3	111.00	0	0.00	111.50	3	7,015	0.04%
2022/04/11	1	111.00	3	115.50	111.00	-2	7,102	-0.03%
2022/04/07	5.3	116.32	0	0.00	114.50	5.3	7,501	0.07%
2022/04/06	2	117.50	0	0.00	117.50	2	7,537	0.03%
2022/04/01	1	117.00	1	117.50	118.50	0	7,554	0.00%
2022/03/31	2	118.50	0	0.00	118.00	2	7,563	0.03%
2022/03/30	16	120.84	3	121.50	121.00	13	7,530	0.17%
2022/03/29	1.1	120.09	2	120.00	120.00	-0.9	7,487	-0.01%
2022/03/28	5	116.90	0	0.00	117.00	5	7,422	0.07%
2022/03/25	5	120.40	2	120.27	119.00	3	7,403	0.04%
2022/03/24	0	117.50	2	117.00	117.50	-2	7,320	-0.03%
2022/03/23	2	117.00	0	0.00	117.50	2	7,313	0.03%
2022/03/22	0	0.00	0.1	116.00	116.50	-0.1	7,305	0.00%
2022/03/21	0	0.00	2	117.00	117.00	-2	7,313	-0.03%
2022/03/18	2	114.25	0	0.00	114.00	2	7,295	0.03%
2022/03/17	1	116.00	0	0.00	117.00	1	7,270	0.01%
2022/03/16	6	116.92	11	114.68	113.50	-5	7,203	-0.07%
2022/03/15	5	109.40	0	0.00	109.00	5	7,060	0.07%
2022/03/10	2	114.50	0	0.00	114.00	2	7,165	0.03%
2022/03/09	7	112.50	0	0.00	112.50	7	7,154	0.10%
2022/03/07	9	115.11	5	116.70	113.50	4	7,120	0.06%
2022/03/04	2	120.50	14.9	118.73	118.50	-12.9	7,044	-0.18%
2022/03/03	1	119.50	1	119.00	121.50	0	6,998	0.00%
2022/03/02	2	117.50	0	0.00	119.00	2	6,961	0.03%
2022/03/01	2	116.00	0	0.00	117.00	2	6,929	0.03%
2022/02/25	5	115.80	1	115.50	116.00	4	6,881	0.06%
2022/02/24	2	117.00	4	118.38	117.50	-2	6,871	-0.03%
2022/02/23	1	121.00	0	0.00	121.00	1	6,846	0.01%
2022/02/22	2	119.00	1	120.00	119.00	1	6,830	0.01%
2022/02/21	13	122.88	3	124.00	123.50	10	6,770	0.15%
2022/02/18	4	126.50	3	126.34	127.00	1	6,704	0.01%
2022/02/17	2	128.25	3	129.00	128.50	-1	6,768	-0.01%
2022/02/16	1	129.50	0	0.00	130.00	1	6,893	0.01%
2022/02/15	3	130.33	3	128.17	128.00	0	7,075	0.00%
2022/02/14	4	130.25	4	130.13	129.50	0	7,435	0.00%
2022/02/11	9	135.06	4	134.75	134.00	5	7,387	0.07%
2022/02/10	8	137.81	11	138.18	137.50	-3	7,309	-0.04%
2022/02/09	1	140.00	10	139.40	139.00	-9	7,183	-0.13%
2022/02/08	1	133.00	2	133.50	133.00	-1	7,006	-0.01%
2022/02/07	3	133.83	4	134.00	134.00	-1	6,961	-0.01%
2022/01/26	2	130.00	0	0.00	130.00	2	6,875	0.03%
2022/01/25	4	130.88	1	129.00	129.00	3	6,925	0.04%
2022/01/24	3	131.33	3	130.83	130.50	0	6,927	0.00%
2022/01/21	4	133.25	3	133.50	132.50	1	6,883	0.01%
2022/01/20	1	138.50	0	0.00	137.50	1	6,946	0.01%
2022/01/19	9.1	139.04	8	138.69	137.00	1.1	6,916	0.02%
2022/01/18	17	141.26	8	140.75	139.00	9	6,853	0.13%
2022/01/17	7.1	137.67	10	139.10	141.00	-3	6,601	-0.04%
2022/01/14	0	0.00	8	132.44	136.00	-8	6,415	-0.12%
2022/01/13	5	133.10	11	132.45	132.50	-6	6,266	-0.10%
2022/01/12	1	133.00	1	134.50	134.00	0	6,152	0.00%
2022/01/11	18	134.56	6	136.83	134.50	12	6,083	0.20%
2022/01/10	14	136.39	14	137.57	136.50	0	5,920	0.00%
2022/01/07	21	133.83	110	133.93	133.50	-89	5,443	-1.63%	大賣/
2022/01/06	8	129.94	8	130.88	133.00	0	5,078	0.00%
2022/01/05	3	127.50	8.5	129.18	131.00	-5.5	4,843	-0.11%
2022/01/04	3	125.67	3	125.67	126.50	0	4,643	0.00%
2022/01/03	14	126.93	10.1	127.01	124.00	4	4,567	0.09%
2021/12/30	2	124.00	1	123.99	123.50	1	4,268	0.02%
2021/12/29	4	122.50	10	122.20	122.00	-6	4,210	-0.14%
2021/12/27	1	119.00	0	0.00	120.00	1	4,180	0.02%
2021/12/24	1	120.00	1	119.50	119.50	0	4,187	0.00%
2021/12/23	0.5	119.50	2	120.00	120.50	-1.5	4,220	-0.04%
2021/12/20	5	118.00	1	117.50	117.50	4	4,208	0.10%
2021/12/17	1	115.00	0	0.00	114.50	1	4,210	0.02%
2021/12/14	3	116.50	0	0.00	116.00	3	4,174	0.07%
2021/12/09	0	0.00	4	120.50	118.50	-4	4,163	-0.10%
2021/12/08	3	119.84	0	0.00	119.00	3	4,143	0.07%
2021/12/07	5	121.30	4	120.50	120.00	1	4,113	0.02%
2021/12/06	1	120.00	1.1	119.55	121.00	-0.1	4,030	0.00%
2021/12/03	0	0.00	2	118.50	118.50	-2	4,004	-0.05%
2021/11/30	1	119.00	6	118.92	117.50	-5	4,150	-0.12%
2021/11/29	3	115.50	3	116.83	117.00	0	4,220	0.00%
2021/11/26	3	117.83	6	117.17	117.00	-3	4,270	-0.07%
2021/11/25	2	121.00	0	0.00	119.50	2	4,280	0.05%
2021/11/24	0	0.00	5	118.50	119.00	-5	4,265	-0.12%
2021/11/22	1	123.50	1	123.00	123.00	0	4,222	0.00%
2021/11/19	1	122.00	1	123.50	122.50	0	4,192	0.00%
2021/11/18	1	123.00	4	122.75	122.50	-3	4,185	-0.07%
2021/11/17	4	124.00	6	122.83	123.00	-2	4,166	-0.05%
2021/11/16	9	125.50	0	125.00	124.50	9	4,127	0.22%
2021/11/15	6	126.00	7	124.29	126.00	-1	4,032	-0.02%
2021/11/12	12	123.75	7	120.86	121.50	5	3,936	0.13%
2021/11/11	3	120.83	18.5	121.34	122.00	-15.5	3,788	-0.41%
2021/11/10	0	0.00	1	112.50	112.00	-1	3,457	-0.03%
2021/11/05	0	0.00	1	110.00	110.00	-1	3,576	-0.03%
2021/11/03	1	111.50	0	0.00	111.50	1	3,626	0.03%
2021/11/02	2	115.75	2	115.25	114.00	0	3,609	0.00%
2021/11/01	6	116.17	6	116.33	115.50	0	3,553	0.00%
2021/10/29	1	110.50	7	111.36	112.00	-6	3,691	-0.16%
2021/10/28	2	111.75	8	110.81	111.50	-6	3,691	-0.16%
2021/10/27	1.1	105.45	0	0.00	107.00	1.1	3,713	0.03%
2021/10/26	5	106.20	1	107.00	104.50	4	3,798	0.11%
2021/10/22	1	107.00	5	109.70	110.00	-4	3,809	-0.10%
2021/10/21	0	0.00	2	109.75	107.00	-2	3,789	-0.05%
2021/10/20	0	0.00	2	106.00	107.00	-2	3,814	-0.05%
2021/10/19	4	104.88	0.2	106.00	107.00	3.8	3,939	0.10%
2021/10/18	0	0.00	2	104.25	106.00	-2	3,941	-0.05%
2021/10/15	1	100.00	0	0.00	100.00	1	3,951	0.03%
2021/10/13	1	100.50	0	0.00	100.50	1	4,003	0.02%
2021/10/08	0	0.00	1	105.50	105.50	-1	4,160	-0.02%
2021/10/07	0	0.00	1	105.00	104.50	-1	4,260	-0.02%
2021/10/06	1	104.50	0	0.00	101.00	1	4,322	0.02%
2021/10/05	0	0.00	1	100.50	102.00	-1	4,362	-0.02%
2021/10/04	2	99.30	3	99.20	98.90	-1	4,437	-0.02%
2021/10/01	1	99.10	0	0.00	98.80	1	4,609	0.02%
2021/09/30	3	99.00	0	0.00	102.00	3	4,627	0.06%
2021/09/28	4	102.88	3	102.50	102.50	1	4,722	0.02%
2021/09/27	0	0.00	2.1	104.98	103.50	-2.1	4,752	-0.04%
2021/09/24	2	106.00	1	107.00	105.00	1	4,815	0.02%
2021/09/23	0	0.00	0.1	105.00	105.00	-0.1	4,886	0.00%
2021/09/22	0	0.00	3	104.33	104.50	-3	5,032	-0.06%
2021/09/17	0	0.00	1	106.50	106.00	-1	5,299	-0.02%
2021/09/16	0	0.00	1.6	105.63	106.00	-1.6	5,464	-0.03%
2021/09/15	7	105.14	0	0.00	104.50	7	5,896	0.12%
2021/09/14	2	107.75	1	109.00	107.50	1	6,086	0.02%
2021/09/13	1	108.50	1	109.00	108.50	0	6,260	0.00%
2021/09/10	1.5	109.17	2	109.50	110.00	-0.5	6,501	-0.01%
2021/09/08	2.1	105.83	0	0.00	106.00	2.1	7,162	0.03%
2021/09/07	4.1	109.41	2.1	112.03	110.00	2	7,208	0.03%
2021/09/06	3	109.00	1.1	109.38	108.50	1.9	7,176	0.03%
2021/09/03	4.1	113.24	2	113.75	112.50	2.1	7,164	0.03%
2021/09/02	3.1	111.68	5	112.10	112.50	-1.9	7,164	-0.03%
2021/09/01	0	0.00	3.3	107.82	111.50	-3.3	7,129	-0.05%
2021/08/31	1	102.50	0	103.50	103.50	1	7,206	0.01%
2021/08/30	2	105.50	0.7	106.00	105.50	1.3	7,350	0.02%
2021/08/26	1	107.00	0	0.00	107.00	1	7,448	0.01%
2021/08/25	3	109.33	0	0.00	109.50	3	7,551	0.04%
2021/08/24	0	106.00	0	0.00	108.00	0	7,838	0.00%
2021/08/23	0	0.00	2	105.00	106.00	-2	7,861	-0.03%
2021/08/20	2	100.50	0	102.00	102.00	2	7,914	0.02%
2021/08/19	82	103.99	1	103.04	102.00	81	7,968	1.02%
2021/08/18	0	0.00	0	100.50	107.00	0	8,134	0.00%
2021/08/17	7	105.07	2	102.55	102.50	5	8,127	0.06%
2021/08/16	1	107.50	6	109.50	109.50	-5	8,144	-0.06%
2021/08/13	8	114.19	10	113.50	111.00	-2	8,097	-0.02%
2021/08/12	14.1	117.04	1	118.00	117.00	13.1	8,092	0.16%
2021/08/11	4.1	118.27	1	121.50	118.00	3.1	8,208	0.04%
2021/08/10	0	0.00	1	119.50	120.00	-1	8,211	-0.01%
2021/08/09	3.1	120.19	0	0.00	120.00	3.1	8,233	0.04%
2021/08/06	2.1	123.76	2	123.75	123.00	0.1	8,216	0.00%
2021/08/05	0.2	125.33	1	126.50	126.00	-0.9	8,254	-0.01%
2021/08/04	10.1	128.64	122	125.98	125.50	-112	8,356	-1.34%	大賣/鉅額交易
2021/08/03	3.1	129.48	11	130.27	131.00	-8	8,215	-0.10%
2021/08/02	123	128.83	10	129.55	128.50	113	8,175	1.38%	大買/鉅額交易
2021/07/30	2	124.00	5.3	125.97	125.00	-3.3	8,088	-0.04%
2021/07/29	1.1	118.18	3	121.33	122.00	-1.9	8,037	-0.02%
2021/07/28	5	117.30	175	114.45	118.00	-170	8,142	-2.09%	大賣/鉅額交易
2021/07/27	0	0.00	0	123.50	122.00	0	8,186	0.00%
2021/07/26	4	125.13	2	125.51	124.50	2	8,215	0.02%
2021/07/23	2	125.00	3	124.17	123.50	-1	8,175	-0.01%
2021/07/22	0	122.50	2	122.00	122.50	-2	8,046	-0.02%
2021/07/21	5.2	120.89	2	120.00	118.00	3.2	8,071	0.04%
2021/07/20	39	123.40	1	121.01	120.50	38	8,046	0.47%
2021/07/19	1.4	125.93	0	0.00	126.00	1.4	8,033	0.02%
2021/07/16	3.1	124.54	5	126.50	126.00	-1.9	8,058	-0.02%
2021/07/15	142	130.43	8	129.81	125.50	134	8,200	1.63%	大買/鉅額交易
2021/07/14	11.1	125.50	10	126.30	127.00	1.1	8,309	0.01%
2021/07/13	1.1	122.67	2	124.75	123.50	-0.9	8,366	-0.01%
2021/07/12	2.1	121.53	16	122.75	122.50	-13.9	8,309	-0.17%
2021/07/09	2	122.50	0	0.00	122.50	2	8,241	0.02%
2021/07/08	2	126.76	4	127.25	127.00	-2	8,295	-0.02%
2021/07/07	1	123.00	2	123.25	122.00	-1	8,212	-0.01%
2021/07/06	2	123.75	2	122.00	122.00	0	8,262	0.00%
2021/07/05	0	0.00	7	123.71	124.00	-7	8,290	-0.08%
2021/07/02	0	121.00	1	121.50	121.50	-1	8,352	-0.01%
2021/07/01	4	118.25	4	118.00	118.50	0	8,579	0.00%
2021/06/30	1	120.00	0	0.00	121.00	1	8,565	0.01%
2021/06/29	7	120.86	3.1	119.19	121.50	4	8,529	0.05%
2021/06/28	14	121.68	2	122.25	121.00	12	8,420	0.14%
2021/06/25	10	132.19	1	132.00	127.50	9	8,186	0.11%
2021/06/24	12	133.79	20	135.55	132.50	-8	8,043	-0.10%
2021/06/23	7	130.07	21	130.88	130.50	-14	7,640	-0.18%
2021/06/22	3	129.00	28	129.57	128.50	-25	7,450	-0.34%
2021/06/21	46	131.62	13	130.19	127.50	33	7,311	0.45%
2021/06/18	4	127.75	3.1	128.18	127.50	1	7,157	0.01%
2021/06/17	179	127.31	179.4	127.82	128.50	-0.4	7,071	-0.01%	大買/大賣/
2021/06/16	1	122.50	2	122.75	122.50	-1	6,686	-0.01%
2021/06/15	4	118.75	2	121.50	121.00	2	6,730	0.03%
2021/06/09	3	122.17	1	122.00	122.00	2	6,843	0.03%
2021/06/08	2	124.75	2	124.00	123.50	0	6,828	0.00%
2021/06/07	0.2	124.50	6	121.67	125.00	-5.9	6,699	-0.09%
2021/06/02	49	122.10	46	118.03	121.00	3	6,697	0.04%
2021/06/01	2	120.29	11.3	125.07	121.50	-9.2	6,701	-0.14%
2021/05/31	7	118.86	1	118.50	119.00	6	6,484	0.09%
2021/05/28	1.2	117.50	7	118.07	117.50	-5.8	6,506	-0.09%
2021/05/27	3	118.50	4.5	117.06	116.00	-1.5	6,455	-0.02%
2021/05/26	5.1	116.29	9	116.83	117.00	-3.9	6,384	-0.06%
2021/05/24	0	0.00	4	107.75	111.50	-4	6,239	-0.06%
2021/05/21	2	105.50	0	0.00	105.50	2	6,190	0.03%
2021/05/20	3	104.17	4	104.63	103.00	-1	6,236	-0.02%
2021/05/19	2	108.00	3	107.17	108.00	-1	6,218	-0.02%
2021/05/18	0	0.00	2	97.75	102.00	-2	6,172	-0.03%
2021/05/17	1	93.40	1	97.20	93.50	0	6,196	0.00%
2021/05/14	2.4	98.43	13	99.18	98.70	-10.6	6,211	-0.17%
2021/05/13	3	95.93	2	98.55	97.70	1	6,207	0.02%
2021/05/12	6	99.03	1	102.97	97.30	5	6,162	0.08%
2021/05/11	6	107.67	11	107.27	105.50	-5	6,169	-0.08%
2021/05/10	5	115.00	0	0.00	114.00	5	6,129	0.08%
2021/05/07	4	117.50	3	116.67	118.00	1	6,122	0.02%
2021/05/06	14	111.82	5	111.20	112.00	9	6,037	0.15%
2021/05/05	3.5	109.86	1	111.99	107.00	2.5	5,954	0.04%
2021/05/04	5	105.80	2	109.00	107.00	3	5,847	0.05%
2021/05/03	4	112.38	1	113.50	110.50	3	5,799	0.05%
2021/04/29	1	115.00	1.1	116.55	116.00	-0.1	5,796	0.00%
2021/04/28	0	0.00	2	113.75	115.00	-2	5,791	-0.03%
2021/04/27	5	114.70	11	116.45	114.50	-6	5,820	-0.10%
2021/04/26	3.1	118.00	1	119.00	118.00	2.1	5,753	0.04%
2021/04/23	4	117.25	1	116.50	118.00	3	5,735	0.05%
2021/04/22	3	116.33	3	117.33	116.50	0	5,729	0.00%
2021/04/21	8	117.81	5	118.00	117.00	3	5,690	0.05%
2021/04/20	17	126.00	10	127.15	122.50	7	5,526	0.13%
2021/04/19	2	123.75	18.3	121.99	123.50	-16.3	5,329	-0.31%
2021/04/16	2	118.00	3	117.83	117.50	-1	5,203	-0.02%
2021/04/15	0	0.00	10	117.45	117.50	-10	5,313	-0.19%
2021/04/14	12	116.38	5	117.40	117.00	7	5,388	0.13%
2021/04/13	15.3	115.31	2	116.75	113.00	13.3	5,436	0.24%
2021/04/12	2.2	119.41	5	118.90	118.00	-2.8	5,490	-0.05%
2021/04/09	2.3	122.48	1	121.50	121.50	1.3	5,700	0.02%
2021/04/08	7	124.29	10	124.25	124.00	-3	5,746	-0.05%
2021/04/07	11	123.64	10	123.95	125.50	1	5,607	0.02%
2021/04/06	5	117.30	5	118.10	118.50	0	5,365	0.00%
2021/04/01	3	116.33	0	0.00	115.00	3	5,345	0.06%
2021/03/31	2	118.50	2	117.50	117.00	0	5,309	0.00%
2021/03/30	1	117.50	0	0.00	118.00	1	5,295	0.02%
2021/03/26	0	0.00	2	116.50	117.00	-2	5,360	-0.04%
2021/03/24	0	0.00	1	115.50	115.00	-1	5,348	-0.02%
2021/03/23	1	118.50	7	116.93	116.00	-6	5,345	-0.11%
2021/03/22	3	119.67	6	119.08	118.50	-3	5,314	-0.06%
2021/03/19	9	119.94	2	119.25	120.50	7	5,278	0.13%
2021/03/18	10.1	118.59	9	118.22	120.00	1.1	5,177	0.02%
2021/03/17	4	117.63	5	117.60	118.50	-1	5,196	-0.02%
2021/03/16	6	114.33	10	114.70	115.50	-4	5,119	-0.08%
2021/03/15	1	113.50	7	112.57	113.00	-6	5,095	-0.12%
2021/03/12	2	109.75	13	108.54	110.00	-11	5,064	-0.22%
2021/03/11	0	0.00	4	109.00	110.00	-4	5,170	-0.08%
2021/03/10	12	107.46	15	106.90	107.50	-3	5,255	-0.06%
2021/03/09	20	104.53	2	104.75	103.50	18	5,374	0.33%
2021/03/08	5	110.20	20	112.75	109.00	-15	5,444	-0.28%
2021/03/05	19	112.18	3	112.83	113.50	16	5,425	0.29%
2021/03/04	0	0.00	2	115.00	112.50	-2	5,420	-0.04%
2021/03/03	1	114.00	5	114.30	115.00	-4	5,424	-0.07%
2021/03/02	0	0.00	1	117.00	115.50	-1	5,381	-0.02%
2021/02/26	0	116.26	1	115.00	116.50	-1	5,440	-0.02%
2021/02/25	7	116.64	3	117.50	115.50	4	5,503	0.07%
2021/02/24	9	118.39	2	116.75	117.00	7	5,618	0.12%
2021/02/23	4	118.13	2	118.50	119.00	2	5,604	0.04%
2021/02/22	2	120.25	1	120.50	120.50	1	5,616	0.02%
2021/02/19	2	120.25	4	120.75	122.00	-2	5,704	-0.04%
2021/02/18	6	116.50	7	117.07	119.50	-1	5,716	-0.02%
2021/02/17	14	118.04	6	118.92	118.50	8	5,699	0.14%
2021/02/05	13	121.46	1	121.00	121.00	12	5,671	0.21%
2021/02/04	1	123.50	1	124.50	124.50	0	5,672	0.00%
2021/02/03	4	126.25	4	126.00	126.00	0	5,729	0.00%
2021/02/02	17	128.88	20	127.98	125.50	-3	5,873	-0.05%
2021/02/01	12	125.08	2	126.50	127.50	10	5,802	0.17%
2021/01/29	1	124.00	0	0.00	124.50	1	5,839	0.02%
2021/01/28	2	123.25	2	124.25	125.50	0	6,007	0.00%
2021/01/27	7	125.07	9	125.39	125.50	-2	6,137	-0.03%
2021/01/26	2	127.25	3	124.00	124.00	-1	6,329	-0.02%
2021/01/25	6	127.75	4	127.88	127.50	2	6,517	0.03%
2021/01/22	12	126.33	4	125.38	127.00	8	6,545	0.12%
2021/01/21	0	0.00	2	124.00	122.50	-2	6,574	-0.03%
2021/01/20	4	123.88	1	122.50	122.50	3	6,663	0.05%
2021/01/19	3	122.50	0	0.00	122.00	3	6,615	0.05%
2021/01/15	1	125.50	1	126.50	122.00	0	6,674	0.00%
2021/01/14	4	126.00	4	125.50	125.50	0	6,650	0.00%
2021/01/13	2	124.25	1	123.50	124.00	1	6,665	0.02%
2021/01/12	1	121.00	9	121.94	121.50	-8	6,712	-0.12%
2021/01/11	15	124.23	8	124.31	124.50	7	6,724	0.10%
2021/01/08	14	124.54	8	125.06	123.50	6	6,696	0.09%
2021/01/07	3	131.67	1	133.00	128.50	2	6,583	0.03%
2021/01/06	22	135.07	6	132.75	131.00	16	6,497	0.25%
2021/01/05	10	134.30	7	134.57	134.50	3	6,302	0.05%
2021/01/04	9	132.94	2	134.25	138.00	7	6,198	0.11%
2020/12/31	2	128.25	6	128.50	129.00	-4	5,903	-0.07%
2020/12/28	1	125.00	1	126.00	126.50	0	5,784	0.00%
2020/12/24	2	124.00	4	124.75	124.00	-2	5,879	-0.03%
2020/12/22	0	0.00	2	124.25	122.00	-2	5,968	-0.03%
2020/12/21	2	122.25	2.1	122.28	122.50	-0.1	6,068	0.00%
2020/12/18	1	124.50	2	125.75	124.50	-1	6,208	-0.02%
2020/12/17	2	127.00	3	124.83	124.50	-1	6,294	-0.02%
2020/12/16	10	124.95	1.1	122.67	125.50	8.9	6,325	0.14%
2020/12/15	4	121.25	1	120.50	120.00	3	6,328	0.05%
2020/12/14	0	0.00	7	122.36	123.00	-7	6,318	-0.11%
2020/12/11	17	123.56	5	122.60	121.50	12	6,331	0.19%
2020/12/10	9	128.44	12	127.67	128.50	-3	6,286	-0.05%
2020/12/09	1	127.50	3	128.67	128.00	-2	6,300	-0.03%
2020/12/08	0	0.00	2	128.25	127.50	-2	6,282	-0.03%
2020/12/07	45	131.79	9	127.61	126.50	36	6,300	0.57%
2020/12/04	11	130.59	7	131.29	131.50	4	6,201	0.06%
2020/12/03	17	128.76	14	130.04	128.50	3	6,161	0.05%
2020/12/02	3.1	127.90	6	127.92	129.50	-2.9	6,071	-0.05%
2020/12/01	1.1	123.50	1.1	122.91	124.00	0	5,958	0.00%
2020/11/30	14	124.11	13	124.73	122.00	1	5,956	0.02%
2020/11/27	3.1	119.71	3	120.67	121.50	0.1	5,926	0.00%
2020/11/26	0	0.00	1	117.50	118.50	-1	5,973	-0.02%
2020/11/25	5	116.30	2	118.00	115.00	3	5,985	0.05%
2020/11/24	3	118.67	2	120.00	118.50	1	5,963	0.02%
2020/11/23	6	121.42	9	121.22	121.00	-3	5,936	-0.05%
2020/11/19	2	117.50	5	117.40	118.00	-3	5,907	-0.05%
2020/11/18	3	118.50	9	118.67	116.50	-6	5,959	-0.10%
2020/11/17	2	116.50	5	116.40	115.50	-3	5,992	-0.05%
2020/11/16	1	117.00	4	117.00	116.50	-3	6,150	-0.05%
2020/11/13	0	0.00	1	115.00	115.00	-1	6,150	-0.02%
2020/11/12	3	114.67	6	114.50	113.00	-3	6,165	-0.05%
2020/11/11	5	113.40	4	113.75	113.50	1	6,200	0.02%
2020/11/10	2	112.00	5	111.20	111.50	-3	6,229	-0.05%
2020/11/09	8	109.19	6	110.33	108.50	2	6,155	0.03%
2020/11/06	2	109.25	5	109.40	109.00	-3	6,121	-0.05%
2020/11/05	6	109.67	12	108.38	109.50	-6	6,125	-0.10%
2020/11/04	2	105.50	9	104.67	107.00	-7	6,024	-0.12%
2020/11/03	13	102.62	8	103.13	102.50	5	6,051	0.08%
2020/11/02	2	101.00	20	100.47	103.00	-18	6,219	-0.29%
2020/10/30	8	95.31	5	95.64	94.00	3	6,125	0.05%
2020/10/29	21	97.36	11.1	97.87	98.20	9.9	6,200	0.16%
2020/10/28	185	105.61	168	104.34	102.00	17	6,242	0.27%	大買/大賣/
2020/10/27	0	0.00	6	102.92	103.50	-6	6,455	-0.09%
2020/10/26	8	103.81	4	103.25	102.50	4	6,551	0.06%
2020/10/23	2	105.75	2	105.25	106.00	0	6,653	0.00%
2020/10/22	1	102.50	0	0.00	104.00	1	6,884	0.01%
2020/10/21	2	104.75	10	104.95	104.00	-8	7,232	-0.11%
2020/10/20	107	104.57	99	102.38	104.00	8	7,524	0.11%	大買/
2020/10/19	0	0.00	5	103.70	105.00	-5	7,543	-0.07%
2020/10/16	4	101.25	2	101.50	100.00	2	7,669	0.03%
2020/10/14	0	0.00	1	103.00	102.00	-1	8,008	-0.01%
2020/10/13	2	102.75	0	0.00	102.00	2	8,209	0.02%
2020/10/12	1	103.00	1	106.50	102.50	0	8,285	0.00%
2020/10/08	1	103.50	0	0.00	103.00	1	8,359	0.01%
2020/10/07	0	0.00	2	104.50	103.50	-2	8,523	-0.02%
2020/10/06	2	104.75	1	105.00	105.00	1	8,631	0.01%
2020/10/05	2	103.00	0	0.00	104.50	2	8,730	0.02%
2020/09/30	4	99.73	8	102.29	104.00	-4	8,985	-0.04%
2020/09/29	10	102.50	6	101.58	100.00	4	9,062	0.04%
2020/09/28	8	100.88	11	102.86	104.00	-3	9,246	-0.03%
2020/09/25	13	104.96	9	101.28	101.00	4	9,398	0.04%
2020/09/24	13	106.38	11	106.50	104.50	2	9,360	0.02%
2020/09/23	11	110.68	9	110.94	110.50	2	9,338	0.02%
2020/09/22	6	115.42	3	114.33	113.50	3	9,371	0.03%
2020/09/21	8	120.44	0	0.00	119.00	8	9,553	0.08%
2020/09/18	7	123.07	11	123.18	124.00	-4	9,579	-0.04%
2020/09/17	2	121.00	2	121.50	121.00	0	9,684	0.00%
2020/09/16	5	123.00	4	123.88	120.00	1	9,909	0.01%
2020/09/15	5	125.60	3	125.50	122.00	2	10,093	0.02%
2020/09/14	2	123.50	2	123.50	123.50	0	10,728	0.00%
2020/09/11	0	0.00	1	119.00	119.50	-1	11,096	-0.01%
2020/09/09	0	0.00	2	116.75	119.50	-2	11,181	-0.02%
2020/09/08	2	118.00	0	0.00	118.00	2	11,265	0.02%
2020/09/07	3	120.00	1	122.00	119.50	2	11,292	0.02%
2020/09/04	2	123.75	12	121.71	123.50	-10	11,363	-0.09%
2020/09/03	11	121.64	17	121.56	120.50	-6	11,330	-0.05%
2020/09/02	6	119.75	9	120.22	119.50	-3	11,524	-0.03%
2020/09/01	7	115.29	7	117.07	119.50	0	11,532	0.00%
2020/08/31	1	118.50	1	118.00	119.00	0	11,530	0.00%
2020/08/28	5	119.80	4	120.63	119.50	1	11,875	0.01%
2020/08/27	13	120.27	11	120.18	120.00	2	11,921	0.02%
2020/08/26	19	121.11	7	122.00	121.00	12	12,008	0.10%
2020/08/25	4	124.00	5	124.40	124.50	-1	12,059	-0.01%
2020/08/24	2	120.25	14	122.00	122.50	-12	12,159	-0.10%
2020/08/21	5	118.70	7	120.00	119.00	-2	12,257	-0.02%
2020/08/20	27	121.96	5	121.40	119.00	22	12,317	0.18%
2020/08/19	1	134.50	5	136.10	132.00	-4	12,401	-0.03%
2020/08/18	6	136.67	8	135.63	135.00	-2	12,520	-0.02%
2020/08/17	3	137.83	3	137.83	136.50	0	12,700	0.00%
2020/08/14	5	135.20	9	134.06	135.50	-4	12,986	-0.03%
2020/08/13	11	132.64	14	133.61	130.50	-3	13,286	-0.02%
2020/08/12	5	130.90	3	130.67	131.50	2	13,554	0.01%
2020/08/11	5	132.30	11	131.64	130.50	-6	13,753	-0.04%
2020/08/10	9	133.11	5	131.60	132.50	4	14,005	0.03%
2020/08/07	25	139.54	61	138.57	138.00	-36	14,014	-0.26%
2020/08/06	74	141.71	50	141.28	141.00	24	14,069	0.17%
2020/08/05	19	132.16	7	132.57	132.00	12	13,832	0.09%
2020/08/04	16	131.94	18	133.36	135.50	-2	13,875	-0.01%
2020/08/03	18	130.58	13	129.38	129.00	5	14,105	0.04%
2020/07/31	42	131.46	42	131.29	134.50	0	14,435	0.00%
2020/07/30	12	124.00	13	123.54	124.50	-1	14,296	-0.01%
2020/07/29	12	125.46	9	126.11	124.00	3	14,243	0.02%
2020/07/28	21	128.88	33	128.18	127.50	-12	14,123	-0.08%
2020/07/27	25	129.56	35	131.64	126.50	-10	13,939	-0.07%
2020/07/24	23	138.63	10	139.55	134.50	13	13,648	0.10%
2020/07/23	12	149.33	10	148.55	148.50	2	13,462	0.01%
2020/07/22	12	148.42	18	149.64	146.50	-6	13,540	-0.04%
2020/07/21	16	146.09	18	146.89	145.00	-2	13,434	-0.01%
2020/07/20	21	143.05	19	144.11	147.00	2	13,443	0.01%
2020/07/17	20	141.88	19	142.58	140.50	1	13,369	0.01%
2020/07/16	12	137.75	36	136.99	135.50	-24	13,413	-0.18%
2020/07/15	12	143.67	7	140.07	138.50	5	13,521	0.04%
2020/07/14	10	145.15	11	147.00	143.00	-1	13,658	-0.01%
2020/07/13	7	142.79	19	143.71	142.50	-12	13,714	-0.09%
2020/07/10	11	138.91	16	138.78	139.00	-5	13,873	-0.04%
2020/07/09	29	143.29	13.1	144.46	144.00	15.9	14,044	0.11%
2020/07/08	20	138.45	346	140.33	138.50	-326	14,086	-2.31%	大賣/鉅額交易
2020/07/07	36	137.28	14	137.11	135.50	22	14,123	0.16%
2020/07/06	440	138.29	117	137.17	141.50	323	14,040	2.30%	大買/大賣/鉅額交易
2020/07/03	10	130.40	3	129.83	129.50	7	14,054	0.05%
2020/07/02	5	128.00	42	128.82	129.00	-37	14,219	-0.26%
2020/07/01	27	130.94	3	130.83	129.50	24	14,228	0.17%
2020/06/30	3	133.00	75	129.43	130.00	-72	14,122	-0.51%
2020/06/29	54	127.79	1	125.00	125.00	53	13,947	0.38%
2020/06/24	8	130.81	8	130.06	130.00	0	13,953	0.00%
2020/06/23	14	129.18	19	129.37	131.50	-5	14,096	-0.04%
2020/06/22	15	126.47	14	126.29	126.00	1	14,008	0.01%
2020/06/19	130	129.45	620	131.98	124.50	-490	13,904	-3.52%	大買/大賣/鉅額交易
2020/06/18	546	123.02	32	122.98	125.50	514	13,283	3.87%	大買/鉅額交易
2020/06/17	8	114.81	6	115.08	114.50	2	12,929	0.02%
2020/06/16	6	116.33	7	115.14	115.00	-1	13,007	-0.01%
2020/06/15	19	116.29	12.2	116.50	113.50	6.8	12,999	0.05%
2020/06/12	25	116.04	17	114.18	117.00	8	12,974	0.06%
2020/06/11	10	119.45	12	119.04	116.50	-2	12,975	-0.02%
2020/06/10	8	119.88	4	119.00	117.50	4	12,897	0.03%
2020/06/09	15	123.03	13	122.31	119.00	2	12,922	0.02%
2020/06/08	5	121.30	4	121.25	119.00	1	12,756	0.01%
2020/06/05	15	120.50	11	120.82	120.00	4	12,754	0.03%
2020/06/04	23	119.89	27	120.56	120.00	-4	12,691	-0.03%
2020/06/03	5	114.00	10	114.80	114.00	-5	12,381	-0.04%
2020/06/02	18	114.86	16	115.28	112.50	2	12,366	0.02%
2020/06/01	12	114.42	13	115.35	113.00	-1	12,409	-0.01%
2020/05/29	19	112.76	15	112.77	114.50	4	12,404	0.03%
2020/05/28	12	115.50	11	115.18	114.00	1	12,423	0.01%
2020/05/27	19	119.89	9	122.17	116.50	10	12,381	0.08%
2020/05/26	23	120.43	40	120.55	123.50	-17	12,251	-0.14%
2020/05/25	27	119.48	25	119.18	119.00	2	12,106	0.02%
2020/05/22	12	122.00	14	121.43	116.50	-2	11,952	-0.02%
2020/05/21	27	124.13	26	123.00	124.00	1	11,722	0.01%
2020/05/20	26	116.21	28	114.54	117.00	-2	11,378	-0.02%
2020/05/19	28	111.00	29	108.48	110.00	-1	11,042	-0.01%
2020/05/18	20	104.38	37	103.41	103.00	-17	10,809	-0.16%
2020/05/15	21	102.59	33	99.86	105.00	-12	10,827	-0.11%
2020/05/14	11	99.08	10	97.83	96.50	1	10,511	0.01%
2020/05/13	10	99.31	4	100.58	98.40	6	10,449	0.06%
2020/05/12	0	0.00	1	103.50	104.00	-1	10,347	-0.01%
2020/05/11	6	103.50	14	103.46	101.00	-8	10,300	-0.08%
2020/05/08	43	102.30	707	103.17	100.50	-664	10,162	-6.53%	大賣/鉅額交易
2020/05/07	710	101.10	27	100.40	101.50	683	9,789	6.98%	大買/鉅額交易
2020/05/06	14	91.74	13	91.67	92.70	1	9,386	0.01%
2020/05/05	3	89.73	2	90.50	88.60	1	9,305	0.01%
2020/05/04	1	88.50	0	0.00	89.00	1	9,311	0.01%
2020/04/30	3	90.77	3	90.10	90.50	0	9,313	0.00%
2020/04/29	3	90.87	1	90.00	90.30	2	9,302	0.02%
2020/04/28	5	90.26	2	90.50	90.00	3	9,320	0.03%
2020/04/27	1	90.00	5	90.76	92.00	-4	9,225	-0.04%
2020/04/24	10	88.55	0	0.00	88.00	10	9,086	0.11%
2020/04/23	3	88.50	2	87.05	87.70	1	9,035	0.01%
2020/04/22	16	87.78	25	87.93	88.70	-9	8,902	-0.10%
2020/04/21	24	90.68	26	90.15	89.20	-2	8,804	-0.02%
2020/04/20	9	88.94	7	89.20	90.20	2	8,661	0.02%
2020/04/17	20	89.36	74	91.01	87.30	-54	8,547	-0.63%
2020/04/16	51	88.55	31	86.99	86.50	20	8,339	0.24%
2020/04/15	23	88.27	1,004	87.95	84.50	-981	8,184	-11.99%	大賣/鉅額交易
2020/04/14	1,074	85.69	81	82.90	86.00	993	7,972	12.46%	大買/鉅額交易
2020/04/13	31	79.02	25	78.50	78.20	6	7,791	0.08%
2020/04/10	19	77.03	15	77.59	76.00	4	7,578	0.05%
2020/04/09	8	77.06	5	78.44	76.00	3	7,619	0.04%
2020/04/08	3	79.33	1	78.70	77.70	2	7,540	0.03%
2020/04/07	21	77.61	44	78.80	78.70	-23	7,374	-0.31%
2020/04/06	13	72.18	8	72.06	73.90	5	7,322	0.07%
2020/04/01	13	70.33	10	70.28	71.00	3	7,290	0.04%
2020/03/31	3	69.80	6	70.18	69.10	-3	7,274	-0.04%
2020/03/30	8	67.94	6	67.67	69.50	2	7,220	0.03%
2020/03/27	71	75.03	46	74.22	69.20	25	7,209	0.35%
2020/03/26	31	69.00	9	69.22	71.00	22	7,219	0.30%
2020/03/25	20	68.88	70	69.26	69.50	-50	7,200	-0.69%
2020/03/24	125	62.11	81	63.07	63.20	44	7,195	0.61%	大買/
2020/03/23	6	54.58	9	55.57	57.50	-3	7,182	-0.04%
2020/03/20	12	58.54	11	58.41	57.30	1	7,242	0.01%
2020/03/19	11	57.64	11	58.59	55.30	0	7,162	0.00%
2020/03/18	8	63.36	8	64.20	61.40	0	7,198	0.00%
2020/03/17	11	66.83	10	66.97	64.80	1	7,168	0.01%
2020/03/16	14	72.31	12	74.27	69.80	2	7,172	0.03%
2020/03/13	7	73.11	11	73.45	75.80	-4	7,254	-0.06%
2020/03/12	3	82.60	0	0.00	81.10	3	7,460	0.04%
2020/03/11	6	90.85	11	90.82	90.00	-5	7,486	-0.07%
2020/03/10	9	88.14	8	85.73	89.00	1	7,626	0.01%
2020/03/09	16	89.31	6	90.80	87.30	10	7,609	0.13%
2020/03/06	10	93.18	10	92.88	92.30	0	7,687	0.00%
2020/03/05	5	94.46	2	94.90	92.10	3	7,712	0.04%
2020/03/04	13	94.92	7	93.43	93.10	6	7,659	0.08%
2020/03/03	7	95.41	19	96.76	97.00	-12	7,837	-0.15%
2020/03/02	7	89.47	6	90.20	88.80	1	7,769	0.01%
2020/02/27	4	95.38	17	93.80	93.30	-13	7,822	-0.17%
2020/02/26	19	99.91	10	98.68	96.50	9	8,113	0.11%
2020/02/25	1	104.00	1	105.50	104.00	0	8,522	0.00%
2020/02/24	3	103.67	3	103.67	104.00	0	8,910	0.00%
2020/02/21	2	105.50	2	107.25	105.50	0	9,085	0.00%
2020/02/20	3	110.33	1	110.50	108.00	2	9,142	0.02%
2020/02/19	3	110.33	319	110.11	110.50	-316	9,216	-3.43%	大賣/鉅額交易
2020/02/18	323	108.92	13	108.50	109.00	310	9,281	3.34%	大買/鉅額交易
2020/02/17	2	101.50	0	0.00	103.00	2	9,100	0.02%
2020/02/14	2	103.25	1.3	101.61	101.50	0.7	9,128	0.01%
2020/02/13	15	100.73	10	100.10	102.00	5	9,198	0.05%
2020/02/12	4	98.98	5	99.16	100.00	-1	9,111	-0.01%
2020/02/11	3	97.03	7	97.39	97.60	-4	9,096	-0.04%
2020/02/10	6	94.63	11	93.51	95.50	-5	9,235	-0.05%
2020/02/07	29	96.58	35	96.22	96.00	-6	9,349	-0.06%
2020/02/06	7	97.27	2	98.70	97.10	5	9,485	0.05%
2020/02/05	4	98.65	2	98.30	99.00	2	9,511	0.02%
2020/02/04	7	98.96	7	99.51	100.00	0	9,683	0.00%
2020/02/03	3	95.27	2	96.00	97.20	1	9,800	0.01%
2020/01/31	7	101.69	7	99.79	99.80	0	10,004	0.00%
2020/01/30	1	103.50	4	103.63	103.50	-3	10,358	-0.03%
2020/01/20	3	115.17	3	114.67	114.50	0	10,612	0.00%
2020/01/17	7	114.57	9	114.44	113.00	-2	11,359	-0.02%
2020/01/16	6	115.50	6	114.00	113.50	0	12,015	0.00%
2020/01/15	3	116.83	4	118.38	116.00	-1	12,587	-0.01%
2020/01/14	11	118.45	12	118.75	118.00	-1	12,688	-0.01%
2020/01/13	3	114.17	4	114.75	116.50	-1	12,599	-0.01%
2020/01/10	3	112.00	3	112.00	112.00	0	12,586	0.00%
2020/01/09	6	113.00	5	112.10	112.50	1	12,537	0.01%
2020/01/08	5	111.30	3	112.17	109.00	2	12,484	0.02%
2020/01/07	4	116.63	0	0.00	113.50	4	12,440	0.03%
2020/01/06	3	122.67	8	122.38	121.00	-5	12,421	-0.04%
2020/01/03	18	124.33	20.3	122.55	121.00	-2.3	12,397	-0.02%
2020/01/02	2	115.75	1	118.00	118.00	1	12,227	0.01%
2019/12/31	2	116.25	4	116.50	117.00	-2	12,227	-0.02%
2019/12/30	8	116.31	18	115.83	115.50	-10	12,238	-0.08%
2019/12/27	2	111.25	1	110.50	111.50	1	12,064	0.01%
2019/12/26	0	0.00	1	110.50	108.50	-1	12,027	-0.01%
2019/12/25	2	108.75	3	106.67	108.00	-1	12,041	-0.01%
2019/12/24	0	0.00	5	108.70	109.00	-5	12,099	-0.04%
2019/12/23	18	107.33	7	104.93	107.50	11	12,070	0.09%
2019/12/20	5	116.20	3	116.83	113.00	2	11,808	0.02%
2019/12/19	8	115.88	13	116.54	117.50	-5	11,763	-0.04%
2019/12/18	15	114.53	5	118.20	112.50	10	11,718	0.09%
2019/12/17	12	115.83	15	116.13	117.50	-3	11,857	-0.03%
2019/12/16	3	112.17	10	113.20	113.50	-7	11,872	-0.06%
2019/12/13	6	110.83	9	110.28	111.00	-3	12,080	-0.02%
2019/12/12	6	109.83	3	109.33	108.50	3	12,109	0.02%
2019/12/11	3	110.83	1	111.00	111.00	2	12,067	0.02%
2019/12/10	2	110.25	3	111.17	112.50	-1	11,987	-0.01%
2019/12/09	133	119.38	123	111.53	108.00	10	11,842	0.08%	大買/大賣/
2019/12/06	6	114.25	6	114.50	116.00	0	11,650	0.00%
2019/12/05	11	114.77	6	113.75	113.00	5	11,643	0.04%
2019/12/04	4	110.50	6	109.83	112.00	-2	11,571	-0.02%
2019/12/03	8	111.81	6	111.50	110.50	2	11,796	0.02%
2019/12/02	3	108.67	4	107.75	109.00	-1	11,729	-0.01%
2019/11/29	3	112.00	4	111.50	111.00	-1	11,693	-0.01%
2019/11/28	49	116.23	48	113.67	112.00	1	11,640	0.01%
2019/11/27	5	113.60	5	114.10	113.00	0	11,496	0.00%
2019/11/26	12	111.71	7	111.21	114.50	5	11,571	0.04%
2019/11/25	20	112.38	15	114.70	112.50	5	11,565	0.04%
2019/11/22	17	108.35	14	109.86	110.00	3	11,392	0.03%
2019/11/21	12	97.26	18	100.06	103.50	-6	11,252	-0.05%
2019/11/20	5	94.66	7	95.93	94.30	-2	11,440	-0.02%
2019/11/19	9	96.90	6	97.20	97.70	3	11,547	0.03%
2019/11/18	7	96.83	9	96.49	97.20	-2	11,499	-0.02%
2019/11/15	10	95.29	2	98.15	93.40	8	11,470	0.07%
2019/11/14	0	0.00	7	94.77	96.00	-7	11,598	-0.06%
2019/11/13	7	92.86	6	93.92	94.50	1	11,591	0.01%
2019/11/12	8	93.79	5	95.66	93.00	3	11,834	0.03%
2019/11/11	6	92.93	4	92.90	93.10	2	12,086	0.02%
2019/11/08	13	95.21	13	94.94	94.80	0	12,185	0.00%
2019/11/07	21	94.51	19	97.07	94.00	2	12,217	0.02%
2019/11/06	24	97.92	28	98.04	98.50	-4	12,136	-0.03%
2019/11/05	12	99.51	15	98.72	97.50	-3	12,079	-0.02%
2019/11/04	32	100.06	38	101.38	101.50	-6	11,944	-0.05%
2019/11/01	23	99.74	14	99.49	99.10	9	11,866	0.08%
2019/10/31	6	98.87	23	98.87	99.50	-17	11,760	-0.14%
2019/10/30	24	99.84	6	99.35	100.50	18	11,680	0.15%
2019/10/29	15	98.67	15.9	98.62	97.00	-0.9	11,515	-0.01%
2019/10/28	4	95.35	6	95.20	96.10	-2	11,397	-0.02%
2019/10/25	22	94.03	566.7	90.95	96.80	-544.7	11,426	-4.77%	大賣/鉅額交易
2019/10/24	574	88.88	60	85.86	89.10	514	10,783	4.77%	大買/鉅額交易
2019/10/23	27	81.49	49	80.90	81.00	-22	10,243	-0.21%
2019/10/22	5	76.44	13	75.85	76.80	-8	9,768	-0.08%
2019/10/18	0	0.00	2	73.70	73.80	-2	10,075	-0.02%
2019/10/17	1	73.40	0	0.00	73.60	1	10,138	0.01%
2019/10/16	1	73.40	0	0.00	73.50	1	10,220	0.01%
2019/10/15	1	73.30	0	0.00	73.50	1	10,406	0.01%
2019/10/14	0	0.00	1	74.50	74.00	-1	10,542	-0.01%
2019/10/09	0	0.00	2	72.25	72.10	-2	10,655	-0.02%
2019/10/08	5	72.92	1	72.00	72.00	4	10,693	0.04%
2019/10/07	0	0.00	5	73.66	73.80	-5	10,919	-0.05%
2019/10/04	11	73.33	0	0.00	73.30	11	11,180	0.10%
2019/10/03	2	74.35	2	74.60	74.70	0	11,371	0.00%
2019/10/02	8	74.34	0	0.00	75.20	8	11,752	0.07%
2019/10/01	0	0.00	10	74.79	75.30	-10	11,784	-0.08%
2019/09/27	10	74.84	1	73.90	73.50	9	11,768	0.08%
2019/09/26	6	76.68	2	76.80	75.80	4	11,685	0.03%
2019/09/25	1	77.80	9	76.98	77.10	-8	11,670	-0.07%
2019/09/24	27	78.16	8	78.35	77.30	19	11,763	0.16%
2019/09/23	0	0.00	24	79.19	79.30	-24	11,736	-0.20%
2019/09/20	33	79.16	17	78.85	78.20	16	11,931	0.13%
2019/09/19	12	78.64	4	78.45	78.90	8	11,853	0.07%
2019/09/18	23	78.05	17	78.64	78.00	6	11,741	0.05%
2019/09/17	4	77.05	5	76.66	76.40	-1	11,504	-0.01%
2019/09/16	3	74.80	1	75.80	74.60	2	11,458	0.02%
2019/09/12	1	75.30	5	75.36	75.00	-4	11,634	-0.03%
2019/09/11	2	75.10	0	0.00	74.60	2	11,843	0.02%
2019/09/10	1	75.50	2	75.70	74.30	-1	11,880	-0.01%
2019/09/09	4	74.63	2	75.50	75.30	2	11,967	0.02%
2019/09/06	7	74.91	2	75.55	74.70	5	11,904	0.04%
2019/09/05	6	76.85	10	77.82	77.00	-4	11,765	-0.03%
2019/09/04	4	74.95	4	75.85	75.30	0	11,511	0.00%
2019/09/03	5	74.90	0	0.00	74.60	5	11,496	0.04%
2019/09/02	8	74.75	6	74.70	75.30	2	11,516	0.02%
2019/08/30	14	76.00	12	76.12	74.40	2	11,497	0.02%
2019/08/29	12	76.13	8	75.80	75.60	4	11,357	0.04%
2019/08/28	7	77.81	7	78.96	77.50	0	11,208	0.00%
2019/08/27	8	82.04	10	81.61	80.60	-2	11,077	-0.02%
2019/08/26	14	81.51	2	81.50	80.60	12	10,906	0.11%
2019/08/23	4	85.45	10.2	84.18	86.50	-6.2	10,601	-0.06%
2019/08/22	15	79.49	12	79.89	78.70	3	10,158	0.03%
2019/08/21	2	76.60	7	76.37	76.40	-5	9,990	-0.05%
2019/08/20	4	76.75	11	77.20	76.00	-7	10,071	-0.07%
2019/08/19	9	76.81	5	76.40	76.40	4	10,024	0.04%
2019/08/16	2	74.85	8	74.11	73.50	-6	9,770	-0.06%
2019/08/15	17	75.57	15	75.81	74.00	2	9,800	0.02%
2019/08/14	8	77.58	31	77.87	78.50	-23	9,599	-0.24%
2019/08/13	22	73.51	25	72.38	71.40	-3	9,326	-0.03%
2019/08/12	18	74.30	2	75.05	75.30	16	9,348	0.17%
2019/08/08	1	73.80	1	72.80	73.00	0	9,393	0.00%
2019/08/07	0	0.00	1	72.80	72.30	-1	9,437	-0.01%
2019/08/06	10	71.50	6	73.42	74.70	4	9,503	0.04%
2019/08/05	3	74.63	12	73.77	73.60	-9	9,496	-0.09%
2019/08/02	6	74.77	4	75.13	74.20	2	9,522	0.02%
2019/08/01	5	77.90	5	78.18	78.30	0	9,504	0.00%
2019/07/31	3	76.53	0	0.00	77.10	3	9,491	0.03%
2019/07/30	37	80.11	18	78.72	77.00	19	9,502	0.20%
2019/07/29	22	77.28	40	78.65	79.70	-18	9,275	-0.19%
2019/07/26	8	74.98	5	74.84	74.70	3	9,056	0.03%
2019/07/25	5	72.80	40	74.07	73.50	-35	9,211	-0.38%
2019/07/24	8	71.80	11	71.76	72.30	-3	9,140	-0.03%
2019/07/23	63	72.98	8	73.78	71.40	55	9,094	0.60%
2019/07/22	1	72.10	0	0.00	71.90	1	8,839	0.01%
2019/07/19	2	72.10	59.1	72.04	72.50	-57.1	8,902	-0.64%
2019/07/18	3	71.07	1	70.10	70.40	2	8,974	0.02%
2019/07/17	27	71.56	50	69.90	70.90	-23	9,181	-0.25%
2019/07/16	4	72.83	6	72.48	73.00	-2	9,229	-0.02%
2019/07/15	1	71.30	4	72.10	72.00	-3	9,369	-0.03%
2019/07/12	3	70.80	5	70.36	69.70	-2	9,476	-0.02%
2019/07/11	56	71.44	6	71.17	72.30	50	9,513	0.53%
2019/07/10	6	70.55	5	69.56	70.00	1	9,485	0.01%
2019/07/09	6	67.23	4	67.80	67.30	2	9,313	0.02%
2019/07/08	1	63.70	11	64.75	64.60	-10	9,122	-0.11%
2019/07/05	4	59.05	7	59.76	60.30	-3	9,034	-0.03%
2019/07/04	2	58.90	9	59.69	59.00	-7	9,140	-0.08%
2019/07/02	1	59.00	1	59.40	59.20	0	9,223	0.00%
2019/07/01	15	59.28	5	59.96	59.70	10	9,365	0.11%
2019/06/28	0	0.00	5	58.26	58.30	-5	9,345	-0.05%
2019/06/27	6	58.10	2	58.20	58.00	4	9,301	0.04%
2019/06/26	11	56.17	20	56.71	57.20	-9	9,081	-0.10%
2019/06/25	7	55.90	6	54.72	54.90	1	8,951	0.01%
2019/06/24	9	55.54	4	55.35	56.30	5	8,955	0.06%
2019/06/21	1	55.70	1	56.50	55.70	0	8,942	0.00%
2019/06/20	9	54.73	12	54.30	56.80	-3	8,911	-0.03%
2019/06/19	11	52.77	29	52.61	53.80	-18	8,762	-0.21%
2019/06/18	14	49.57	16	49.36	49.30	-2	8,615	-0.02%
2019/06/17	28	50.09	13	49.47	49.65	15	8,725	0.17%
2019/06/14	6	52.55	9	52.79	51.60	-3	8,769	-0.03%
2019/06/13	5	53.54	3	53.63	53.10	2	8,808	0.02%
2019/06/12	9	53.59	4	53.05	53.40	5	8,970	0.06%
2019/06/11	18	53.69	17	53.80	53.60	1	9,015	0.01%
2019/06/10	6	53.58	6	53.97	53.90	0	9,036	0.00%
2019/06/06	4	52.28	4	52.18	52.30	0	9,038	0.00%
2019/06/05	9	52.31	10	52.46	51.80	-1	9,100	-0.01%
2019/06/04	7	52.83	7	53.10	51.70	0	9,118	0.00%
2019/06/03	7	51.94	7	52.20	52.90	0	9,219	0.00%
2019/05/30	2	51.30	3	52.17	53.40	-1	9,524	-0.01%
2019/05/29	13	52.75	19	52.29	51.60	-6	9,880	-0.06%
2019/05/28	6	54.35	6.5	54.82	54.70	-0.5	9,896	-0.01%
2019/05/27	14	55.80	13	54.82	54.50	1	10,205	0.01%
2019/05/24	14	57.67	19	57.36	56.90	-5	10,194	-0.05%
2019/05/22	16	58.73	12	58.58	57.30	4	10,728	0.04%
2019/05/21	7	56.51	10	57.12	59.00	-3	10,746	-0.03%
2019/05/20	19	56.36	18	56.21	56.10	1	10,807	0.01%
2019/05/17	16	58.79	13	58.80	57.80	3	10,813	0.03%
2019/05/16	12	59.69	15	59.75	58.20	-3	10,805	-0.03%
2019/05/15	6	58.53	6	58.67	59.00	0	10,961	0.00%
2019/05/14	8	55.68	11	56.39	57.60	-3	11,067	-0.03%
2019/05/13	5	55.72	16	55.47	55.30	-11	11,229	-0.10%
2019/05/10	4	57.63	4	58.10	57.20	0	11,531	0.00%
2019/05/09	21	58.91	6	58.00	58.10	15	11,897	0.13%
2019/05/08	2	59.70	3	59.20	60.50	-1	12,040	-0.01%
2019/05/07	5	60.52	15	60.30	60.30	-10	12,176	-0.08%
2019/05/06	4	58.93	1	58.80	58.40	3	12,489	0.02%
2019/05/03	2	60.80	0	0.00	61.70	2	13,191	0.02%
2019/05/02	7	60.14	11	60.93	61.00	-4	13,595	-0.03%
2019/04/30	0	0.00	1	58.70	58.30	-1	14,103	-0.01%
2019/04/29	1	57.30	1	57.20	57.60	0	14,579	0.00%
2019/04/26	3	57.80	4.8	57.40	57.30	-1.8	14,566	-0.01%
2019/04/25	5	59.72	7	59.84	59.10	-2	14,486	-0.01%
2019/04/24	13	58.47	2	58.85	58.20	11	14,376	0.08%
2019/04/23	7	60.73	5	61.44	60.50	2	14,191	0.01%
2019/04/22	12	61.14	16	62.23	63.20	-4	13,925	-0.03%
2019/04/19	5	60.28	3	59.70	60.70	2	13,710	0.01%
2019/04/18	15	57.47	7	58.19	58.20	8	13,489	0.06%
2019/04/17	29	56.36	32	56.99	56.10	-3	13,274	-0.02%
2019/04/16	1	57.20	2.3	56.82	57.20	-1.3	13,224	-0.01%
2019/04/15	8	54.16	3	54.00	55.90	5	13,015	0.04%
2019/04/12	6	52.43	3	52.67	52.40	3	12,947	0.02%
2019/04/11	5	54.28	1	55.40	52.30	4	12,954	0.03%
2019/04/10	16	53.15	12	52.78	53.70	4	12,825	0.03%
2019/04/08	2	52.85	2	53.05	52.00	0	12,803	0.00%
2019/04/03	3	52.87	8	52.80	51.60	-5	12,808	-0.04%
2019/04/02	4	51.65	20	51.52	51.60	-16	12,697	-0.13%
2019/04/01	15	49.90	1	50.30	50.30	14	12,639	0.11%
2019/03/29	2	49.60	2	49.88	49.95	0	12,660	0.00%
2019/03/28	2	49.23	4	49.33	49.15	-2	13,128	-0.02%
2019/03/27	6	49.84	3	50.80	49.80	3	13,191	0.02%
2019/03/26	7	50.20	2	50.75	50.10	5	13,266	0.04%
2019/03/25	2	49.85	0	0.00	49.95	2	13,319	0.02%
2019/03/22	4	51.63	16	51.51	51.60	-12	13,402	-0.09%
2019/03/21	0	0.00	2	51.70	52.40	-2	13,469	-0.01%
2019/03/20	8	51.63	2	52.15	52.20	6	13,595	0.04%
2019/03/19	0	0.00	3	50.83	49.95	-3	13,462	-0.02%
2019/03/18	3	49.75	14	49.63	49.80	-11	13,260	-0.08%
2019/03/15	14	48.30	3	48.35	49.00	11	13,210	0.08%
2019/03/14	1	50.30	0	0.00	49.70	1	13,078	0.01%
2019/03/13	0	0.00	4	50.30	50.30	-4	13,182	-0.03%
2019/03/12	5	50.10	3	50.43	49.55	2	13,176	0.02%
2019/03/11	7	50.34	4	49.90	49.35	3	13,420	0.02%
2019/03/08	0	0.00	3	49.50	50.60	-3	13,452	-0.02%
2019/03/07	9	51.23	4	50.75	50.50	5	13,434	0.04%
2019/03/06	7	52.87	9	51.73	51.50	-2	13,415	-0.01%
2019/03/05	7	53.56	3	53.67	54.20	4	13,257	0.03%
2019/03/04	2	53.90	39	53.66	55.50	-37	13,312	-0.28%
2019/02/27	12	50.36	4.1	50.46	51.40	7.9	12,885	0.06%
2019/02/26	26	51.57	21	51.30	51.40	5	12,737	0.04%
2019/02/25	7	49.39	3	49.30	49.60	4	12,345	0.03%
2019/02/22	4	48.63	2	49.05	48.60	2	12,298	0.02%
2019/02/21	4	50.45	3	50.73	50.60	1	12,262	0.01%
2019/02/20	10	49.40	9	48.86	49.00	1	12,080	0.01%
2019/02/19	2	49.85	3.5	49.40	49.20	-1.5	12,027	-0.01%
2019/02/18	4	48.94	0	0.00	48.65	4	11,934	0.03%
2019/02/15	6	49.53	4	49.19	48.90	2	11,918	0.02%
2019/02/14	3	51.20	2.3	50.48	49.05	0.7	11,862	0.01%
2019/02/13	33	50.33	3	50.18	49.80	30	11,648	0.26%
2019/02/12	4	50.23	174	50.82	49.70	-170	11,521	-1.48%	大賣/鉅額交易
2019/02/11	127	48.55	70	49.31	50.60	57	11,339	0.50%	大買/
2019/01/30	152	45.00	61	44.75	46.00	91	11,067	0.82%	大買/
2019/01/29	66	43.26	69	42.70	43.05	-3	10,767	-0.03%
2019/01/28	31	43.88	48	43.91	43.70	-17	10,638	-0.16%
2019/01/25	41	44.11	36	43.81	43.30	5	10,669	0.05%
2019/01/24	28	46.11	28	45.88	44.30	0	10,534	0.00%
2019/01/23	42	43.61	69	43.37	44.65	-27	9,951	-0.27%
2019/01/22	85	41.69	46	41.35	42.35	39	9,846	0.40%
2019/01/21	13	39.83	21	39.90	41.35	-8	9,429	-0.08%
2019/01/18	1	36.65	1	37.10	37.60	0	9,279	0.00%
2019/01/17	1	36.60	0	0.00	36.50	1	9,559	0.01%
2019/01/16	0	0.00	1	37.40	37.10	-1	9,849	-0.01%
2019/01/15	1	37.05	0	0.00	36.90	1	10,197	0.01%
2019/01/11	0	0.00	2	36.53	36.60	-2	10,779	-0.02%
2019/01/10	2	36.80	1	36.70	36.45	1	10,893	0.01%
2019/01/09	0	0.00	2	37.30	37.00	-2	11,005	-0.02%
2019/01/08	2	38.23	1	37.85	37.95	1	11,048	0.01%
2019/01/07	2	38.63	0	0.00	39.00	2	11,267	0.02%
2019/01/04	9	37.58	3	37.98	37.50	6	11,269	0.05%
2019/01/03	0	0.00	2	38.65	38.60	-2	11,357	-0.02%
2019/01/02	3	37.98	3	40.05	38.00	0	11,452	0.00%
2018/12/28	1	38.80	5	38.90	38.90	-4	11,477	-0.03%
2018/12/27	1	38.00	2	38.88	38.40	-1	11,562	-0.01%
2018/12/26	2	39.28	2	39.33	37.35	0	11,528	0.00%
2018/12/24	9	37.75	11	37.74	38.60	-2	11,840	-0.02%
2018/12/22	5	36.80	0	0.00	37.00	5	11,913	0.04%
2018/12/21	7	38.41	13	38.43	37.60	-6	12,033	-0.05%
2018/12/20	1	38.10	0	0.00	37.90	1	11,750	0.01%
2018/12/19	3	37.50	3	37.30	38.00	0	12,407	0.00%
2018/12/18	5	36.55	4	36.75	36.10	1	12,602	0.01%
2018/12/17	5	37.86	3	38.65	37.30	2	12,754	0.02%
2018/12/14	6	37.93	5	37.65	38.00	1	12,727	0.01%
2018/12/13	17	37.71	8	36.99	37.15	9	12,739	0.07%
2018/12/12	4	36.16	3	36.35	36.10	1	12,723	0.01%
2018/12/10	1	35.00	3	34.70	35.00	-2	13,446	-0.01%
2018/12/07	1	34.90	1	35.15	35.05	0	13,978	0.00%
2018/12/06	1	34.50	89	36.09	34.05	-88	14,042	-0.63%
2018/12/05	7	37.50	20	37.55	37.50	-13	14,081	-0.09%
2018/12/04	39	39.39	15	39.08	38.50	24	14,113	0.17%
2018/12/03	81	38.47	2	37.70	38.00	79	13,929	0.57%
2018/11/30	1	36.30	1	36.20	36.30	0	13,977	0.00%
2018/11/29	7	36.37	8	37.11	36.25	-1	14,135	-0.01%
2018/11/28	0	0.00	1	36.20	36.60	-1	14,249	-0.01%
2018/11/27	7	37.25	9	37.80	36.55	-2	14,571	-0.01%
2018/11/26	0	0.00	3	36.40	36.55	-3	14,798	-0.02%
2018/11/23	25	35.78	27	35.93	35.70	-2	14,888	-0.01%
2018/11/22	2	36.65	0	0.00	35.95	2	14,912	0.01%
2018/11/21	5	36.34	3	36.85	36.45	2	14,938	0.01%
2018/11/20	7	37.01	23	36.85	36.50	-16	14,941	-0.11%
2018/11/19	17	36.84	22	36.97	37.80	-5	14,780	-0.03%
2018/11/13	1	33.00	2	33.33	35.05	-1	14,212	-0.01%
2018/11/12	0	0.00	1	34.15	34.10	-1	14,102	-0.01%
2018/11/09	0	0.00	1	34.50	35.50	-1	14,002	-0.01%
2018/11/08	3	35.23	1	35.90	34.80	2	13,889	0.01%
2018/11/07	0	0.00	1	36.00	36.65	-1	13,747	-0.01%
2018/11/06	2	37.18	3	36.37	35.05	-1	13,662	-0.01%
2018/11/05	1	36.60	0	0.00	36.60	1	13,506	0.01%
2018/11/02	0	0.00	4	36.15	36.30	-4	13,376	-0.03%
2018/11/01	8	35.21	4	35.08	36.30	4	13,143	0.03%
2018/10/31	14	32.30	4	31.83	33.75	10	12,878	0.08%
2018/10/30	5	30.26	8	30.41	30.70	-3	12,651	-0.02%
2018/10/29	6	32.14	1	34.20	31.35	5	12,228	0.04%
2018/10/26	3	34.80	2	34.90	33.20	1	11,840	0.01%
2018/10/25	5	37.63	6	35.93	35.50	-1	11,427	-0.01%
2018/10/24	11	38.76	18	38.65	39.40	-7	11,058	-0.06%
2018/10/23	5	38.19	4	38.46	38.00	1	10,736	0.01%
2018/10/22	7	37.53	3	37.78	37.75	4	10,320	0.04%
2018/10/18	1	36.25	0	0.00	36.40	1	9,661	0.01%
2018/10/17	2	35.90	2	35.75	35.55	0	9,509	0.00%
2018/10/16	5	34.06	5	34.29	34.90	0	9,299	0.00%
2018/10/15	3	36.07	3	35.73	33.75	0	9,145	0.00%
2018/10/12	0	0.00	50	32.65	34.65	-50	8,841	-0.57%
2018/10/11	50	32.17	0	0.00	31.50	50	8,767	0.57%
2018/10/09	12	34.48	8	34.28	34.00	4	8,557	0.05%
2018/10/08	38	34.86	36	35.10	33.85	2	8,362	0.02%
2018/10/05	4	35.96	0	0.00	37.10	4	8,143	0.05%
2018/10/04	0	0.00	1	37.15	37.05	-1	7,948	-0.01%
2018/10/03	2	37.83	0	0.00	37.00	2	7,846	0.03%
2018/10/02	6	38.96	2	39.93	37.75	4	7,676	0.05%
2018/10/01	1	39.00	5	38.90	39.00	-4	7,309	-0.05%
2018/09/28	11	39.02	16	39.08	39.95	-5	7,163	-0.07%
2018/09/27	29	40.23	20	39.98	39.55	9	6,973	0.13%
2018/09/26	32	39.64	40	40.32	39.90	-8	6,725	-0.12%
2018/09/25	3	38.17	15.4	38.10	39.20	-12.4	5,973	-0.21%
2018/09/21	2	34.70	0	0.00	35.65	2	5,648	0.04%
2018/09/20	10	34.30	0	0.00	34.00	10	5,402	0.19%
2018/09/19	1	34.15	0	0.00	33.95	1	5,267	0.02%
2018/09/18	3	33.35	6	33.13	33.45	-3	5,121	-0.06%
2018/09/17	11	35.95	2	35.23	34.80	9	4,920	0.18%
2018/09/14	14	36.18	24.1	35.84	36.50	-10.1	4,534	-0.22%
2018/09/13	24	36.01	19	35.24	33.60	5	4,113	0.12%
2018/09/12	1	34.30	2.1	34.07	34.90	-1.1	3,537	-0.03%
2018/09/11	1	34.45	4.9	35.08	34.40	-3.9	3,414	-0.11%
2018/09/07	3	34.67	2	34.58	33.95	1	3,074	0.03%
2018/09/06	9	34.62	10	34.73	35.25	-1	2,918	-0.03%
2018/09/05	1	35.20	5	34.88	34.35	-4	2,726	-0.15%
2018/09/04	18	33.78	202	34.44	34.30	-184	2,514	-7.32%	大賣/鉅額交易
2018/09/03	258	33.85	49	33.54	34.60	209	2,271	9.20%	大買/鉅額交易
2018/08/31	9	31.53	75	32.09	33.00	-66	1,890	-3.49%
2018/08/30	0	0.00	1	30.30	30.75	-1	1,418	-0.07%
2018/08/29	0	0.00	10	28.78	29.00	-10	1,292	-0.77%
2018/08/28	0	0.00	6	27.93	28.30	-6	1,363	-0.44%
2018/08/27	0	0.00	18	27.00	27.75	-18	1,314	-1.37%
2018/08/24	1	25.75	4	25.45	25.30	-3	1,233	-0.24%
2018/08/20	4	24.25	0	0.00	24.20	4	1,289	0.31%
2018/08/17	0	0.00	1	24.80	24.50	-1	1,296	-0.08%
2018/08/15	0.1	24.80	1	25.10	24.80	-1	1,325	-0.07%
2018/08/14	0	0.00	5	25.20	25.10	-5	1,331	-0.38%
2018/08/13	14	25.42	1	25.10	25.30	13	1,338	0.97%
2018/08/09	0	0.00	1	27.05	27.05	-1	1,381	-0.07%
2018/08/08	0	0.00	1	27.10	27.25	-1	1,380	-0.07%
2018/08/03	0	0.00	1	25.90	26.10	-1	1,321	-0.08%
2018/08/02	0	0.00	1	26.10	26.05	-1	1,314	-0.08%
2018/08/01	3	26.82	0	0.00	26.70	3	1,307	0.23%
2018/07/31	1	26.75	0	0.00	26.60	1	1,302	0.08%
2018/07/30	1	26.80	0	0.00	26.80	1	1,292	0.08%
2018/07/27	0	0.00	6	26.38	26.35	-6	1,254	-0.48%
2018/07/24	2	25.55	2	25.95	25.95	0	1,250	0.00%
2018/07/20	0.1	26.00	0	0.00	26.00	0.1	1,237	0.00%
2018/07/19	6	26.15	0	0.00	26.20	6	1,234	0.49%
2018/07/13	0	0.00	4	25.30	25.45	-4	1,229	-0.33%
2018/07/06	4	25.50	0	0.00	25.55	4	1,224	0.33%
2018/07/04	0	0.00	5.1	26.40	26.30	-5.1	1,227	-0.41%
2018/06/19	0	0.00	1	27.10	27.05	-1	1,155	-0.09%
2018/06/15	1	27.40	0	0.00	27.40	1	1,154	0.09%
2018/06/14	1	27.85	0	0.00	27.85	1	1,127	0.09%
2018/06/05	3	27.98	2	27.70	27.95	1	979	0.10%
2018/06/01	0	0.00	6	26.43	26.45	-6	779	-0.77%
2018/05/28	0	0.00	2	25.80	25.90	-2	643	-0.31%
2018/05/24	3	25.55	0	0.00	25.55	3	662	0.45%
2018/05/23	2	25.75	1	25.75	25.95	1	652	0.15%
2018/05/22	1	26.20	0	0.00	26.10	1	634	0.16%
2018/05/18	0	0.00	2	27.15	27.00	-2	610	-0.33%
2018/05/16	2	25.50	0	0.00	25.50	2	545	0.37%
2018/05/15	0	0.00	2	26.50	25.90	-2	552	-0.36%
2018/05/11	0	0.00	1	26.15	26.40	-1	592	-0.17%
2018/05/10	4	25.95	0	0.00	25.95	4	590	0.68%
2018/05/07	0.1	26.10	0	0.00	25.95	0.1	614	0.02%
2018/05/02	0	0.00	1	26.25	26.25	-1	658	-0.15%
2018/04/26	2	25.50	0	0.00	25.20	2	717	0.28%
2018/04/24	2	25.20	0	0.00	25.65	2	731	0.27%
2018/04/12	0	0.00	1	27.15	27.10	-1	940	-0.11%
2018/03/31	10	27.73	0	0.00	27.65	10	1,070	0.93%
2018/03/27	1	28.05	0	0.00	28.20	1	1,154	0.09%
2018/03/23	0	0.00	5	28.00	27.90	-5	1,260	-0.40%
2018/03/20	2	28.50	0	0.00	29.00	2	1,385	0.14%
2018/03/19	0	0.00	0.6	28.70	28.80	-0.6	1,435	-0.04%
2018/03/15	2	29.50	0	0.00	29.45	2	1,514	0.13%
2018/02/21	5	28.60	0	0.00	28.80	5	2,503	0.20%
2018/02/12	0	0.00	1	28.00	28.00	-1	2,550	-0.04%
2018/02/07	2	28.10	2	28.50	28.55	0	2,640	0.00%
2018/02/02	2	30.30	0	0.00	30.35	2	2,640	0.08%
2018/01/26	2	30.80	0	0.00	30.85	2	2,804	0.07%
2018/01/25	0	0.00	4	31.50	31.45	-4	2,824	-0.14%
2018/01/22	0	0.00	1	31.30	30.80	-1	2,935	-0.03%
2018/01/18	1	32.75	1	32.70	32.60	0	2,897	0.00%
2018/01/17	2	32.65	1	33.20	32.65	1	2,898	0.03%
2018/01/16	1	33.20	0.2	33.60	33.75	0.9	2,864	0.03%
2018/01/11	1	31.85	0	0.00	32.10	1	2,848	0.04%
2018/01/09	1	32.50	0	0.00	32.35	1	2,833	0.04%
2018/01/08	1	31.80	0	0.00	32.00	1	2,809	0.04%
2018/01/04	1	34.20	1	34.30	34.50	0	2,728	0.00%
2018/01/02	3	35.13	0	0.00	34.40	3	2,685	0.11%