台表科 (6278)-永豐金-竹科券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
119.5
漲跌
▲5.5
漲幅
+4.82%
成交量
14,798張
產業
上市光電類股
878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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/04/30	9	117.78	38	116.84	119.50	-29	3,104	-0.93%
2024/04/29	1	113.00	7	112.93	114.00	-6	2,869	-0.21%
2024/04/26	30	112.37	2	114.00	111.00	28	2,820	0.99%
2024/04/25	9	113.17	0.1	112.00	111.50	8.9	2,764	0.32%
2024/04/24	8	110.94	2	111.50	113.50	6	2,709	0.22%
2024/04/22	1	106.48	0.2	106.00	106.00	0.9	2,569	0.03%
2024/04/19	10	106.00	0	0.00	107.50	10	2,544	0.39%
2024/04/18	15	107.33	0	0.00	109.00	15	2,511	0.60%
2024/04/17	0	107.50	0	0.00	107.50	0	2,494	0.00%
2024/04/16	10	106.00	1	107.00	105.50	9	2,467	0.37%
2024/04/15	0	109.33	0.4	109.36	110.00	-0.3	2,419	-0.01%
2024/04/12	0	0.00	1	108.50	110.50	-1	2,377	-0.04%
2024/04/11	2.4	110.94	33	109.06	109.00	-30.6	2,346	-1.30%
2024/04/09	0	108.50	0.1	110.50	109.00	0	2,277	0.00%
2024/04/08	0	0.00	4.1	107.77	110.50	-4.1	2,251	-0.18%
2024/04/03	1	110.00	6	109.00	110.00	-5	2,220	-0.23%
2024/04/02	1	110.00	0	0.00	110.50	1	2,205	0.05%
2024/04/01	0	0.00	1	108.00	108.50	-1	2,182	-0.05%
2024/03/29	1.1	108.98	1	108.99	108.50	0	2,163	0.00%
2024/03/28	0	0.00	0	105.00	105.50	0	2,084	0.00%
2024/03/27	0	106.00	0	0.00	104.50	0	2,052	0.00%
2024/03/26	9	104.05	2.3	104.72	103.00	6.8	2,066	0.33%
2024/03/25	1	105.47	0	105.00	104.00	1	2,086	0.05%
2024/03/22	5	104.50	7	104.86	104.50	-2	2,105	-0.09%
2024/03/21	2	107.50	2	107.50	107.00	0	2,070	0.00%
2024/03/20	16	108.56	3.2	107.73	106.00	12.9	2,010	0.64%
2024/03/19	12.2	111.71	1	112.50	112.00	11.2	1,868	0.60%
2024/03/18	2	108.01	0.2	106.16	108.00	1.9	1,705	0.11%
2024/03/15	3.1	107.66	0.7	107.07	108.00	2.4	1,673	0.14%
2024/03/14	4.3	110.24	5	109.80	110.00	-0.8	1,627	-0.05%
2024/03/13	9.3	106.16	7	107.50	107.50	2.2	1,533	0.15%
2024/03/12	2	102.50	0	0.00	103.00	2	1,411	0.14%
2024/03/11	1.3	101.16	19.1	100.15	102.00	-17.8	1,453	-1.23%
2024/03/08	3	97.40	1	97.80	98.10	2	1,388	0.14%
2024/03/05	1.1	97.68	3	97.13	98.00	-1.9	1,486	-0.13%
2024/03/04	0	0.00	20.6	96.07	97.30	-20.6	1,528	-1.35%
2024/03/01	1.1	97.83	0	0.00	95.20	1.1	1,559	0.07%
2024/02/29	0	0.00	1	96.00	98.20	-1	1,563	-0.06%
2024/02/27	3.1	96.31	1	95.90	96.10	2.1	1,597	0.13%
2024/02/26	0	0.00	6	96.33	96.60	-6	1,602	-0.37%
2024/02/23	0.1	96.30	0	0.00	96.40	0.1	1,608	0.00%
2024/02/22	1.3	96.28	3	96.17	96.60	-1.7	1,614	-0.11%
2024/02/20	1	95.60	1	95.50	95.10	0	1,615	0.00%
2024/02/19	0	94.70	2	95.75	96.00	-2	1,615	-0.12%
2024/02/16	1	94.50	0	0.00	94.50	1	1,613	0.06%
2024/02/15	0	92.90	6	93.43	94.40	-6	1,618	-0.37%
2024/02/05	0	92.50	0	0.00	92.50	0	1,616	0.00%
2024/02/02	0	93.30	0	0.00	92.80	0	1,634	0.00%
2024/02/01	0	93.20	0	0.00	93.30	0	1,649	0.00%
2024/01/31	2	92.50	0	0.00	92.70	2	1,656	0.12%
2024/01/30	7	93.53	0	0.00	93.10	7	1,660	0.42%
2024/01/29	0	93.20	0	0.00	93.70	0	1,677	0.00%
2024/01/26	25	93.51	4	93.73	93.10	21	1,682	1.25%
2024/01/25	4.1	91.74	2	92.80	92.80	2.1	1,676	0.12%
2024/01/18	2	90.20	0	0.00	90.30	2	1,744	0.11%
2024/01/17	3	92.33	0	0.00	91.60	3	1,717	0.17%
2024/01/15	2	93.20	0	0.00	94.00	2	1,697	0.12%
2024/01/05	1	94.30	25	93.80	93.80	-24	1,722	-1.39%
2024/01/04	1	95.00	0	0.00	94.70	1	1,725	0.06%
2024/01/03	0	0.00	1.2	95.43	95.50	-1.2	1,721	-0.07%
2024/01/02	1	94.90	0	0.00	95.90	1	1,714	0.06%
2023/12/29	0	0.00	6	95.57	95.90	-6	1,699	-0.35%
2023/12/28	1	94.40	0	0.00	95.10	1	1,688	0.06%
2023/12/27	0	0.00	1	93.50	94.50	-1	1,679	-0.06%
2023/12/26	0	0.00	1	92.90	93.60	-1	1,672	-0.06%
2023/12/22	1	95.00	0	0.00	93.80	1	1,654	0.06%
2023/12/21	0	0.00	15	94.25	95.00	-15	1,620	-0.93%
2023/12/20	14	94.80	20	94.60	94.80	-6	1,593	-0.38%
2023/12/19	21	92.95	0	0.00	93.00	21	1,551	1.35%
2023/12/18	6	93.23	1	93.30	93.10	5	1,513	0.33%
2023/12/15	0	0.00	1	94.50	93.70	-1	1,508	-0.07%
2023/12/13	0.5	94.69	1	93.50	93.30	-0.5	1,499	-0.03%
2023/12/11	1	96.40	1	96.20	96.40	0	1,505	0.00%
2023/12/08	1	95.40	1	96.90	97.10	0	1,508	0.00%
2023/12/07	0	0.00	6	95.88	95.50	-6	1,494	-0.40%
2023/12/06	4	94.88	1	94.90	94.80	3	1,472	0.20%
2023/12/04	0	0.00	1	98.10	98.50	-1	1,406	-0.07%
2023/12/01	1.2	97.08	0	0.00	97.00	1.2	1,353	0.09%
2023/11/30	1	97.20	1.5	97.70	97.30	-0.5	1,343	-0.03%
2023/11/29	3	96.03	10	96.49	96.00	-7	1,255	-0.56%
2023/11/28	3	95.13	3	94.73	95.10	0	1,197	0.00%
2023/11/27	1	94.20	2	93.00	92.80	-1	1,157	-0.09%
2023/11/24	2	94.35	1	94.00	94.40	1	1,130	0.09%
2023/11/22	10	92.05	0	0.00	92.50	10	1,058	0.94%
2023/11/21	16	92.17	0	0.00	92.40	16	1,051	1.52%
2023/11/20	0	0.00	0.2	92.60	92.70	-0.2	1,039	-0.02%
2023/11/16	0	0.00	0.3	92.50	92.50	-0.3	1,018	-0.02%
2023/11/14	0	0.00	0	92.00	91.70	0	993	0.00%
2023/11/09	1	90.50	0	0.00	90.80	1	969	0.10%
2023/11/06	0	0.00	1.1	92.50	92.50	-1.1	974	-0.11%
2023/11/03	1	93.00	0	0.00	92.40	1	960	0.10%
2023/10/31	0	0.00	1	94.20	91.40	-1	960	-0.10%
2023/10/30	0	0.00	0.9	91.40	91.70	-0.9	915	-0.10%
2023/10/25	1	89.50	0	0.00	89.50	1	921	0.11%
2023/10/23	0	0.00	1.8	88.42	88.70	-1.8	947	-0.19%
2023/10/20	0.1	87.98	0	0.00	88.30	0.1	978	0.01%
2023/10/17	0.1	90.30	1.3	90.13	89.90	-1.2	1,296	-0.09%
2023/10/05	0.1	91.50	0	0.00	91.10	0.1	1,469	0.00%
2023/10/04	0	0.00	1	90.80	91.30	-1	1,489	-0.07%
2023/09/28	1.2	91.85	0	0.00	92.00	1.2	1,541	0.07%
2023/09/27	1	90.70	0	0.00	91.00	1	1,549	0.06%
2023/09/26	0	0.00	1	92.00	91.30	-1	1,554	-0.06%
2023/09/25	1	91.90	0	0.00	92.00	1	1,560	0.06%
2023/09/21	0.4	92.61	0	0.00	92.50	0.4	1,557	0.02%
2023/09/20	0.2	93.50	3	94.30	93.20	-2.9	1,552	-0.18%
2023/09/19	0	0.00	1	96.20	96.40	-1	1,543	-0.06%
2023/09/18	0.2	96.00	0	0.00	95.60	0.2	1,535	0.01%
2023/09/15	2	95.55	4	96.00	95.60	-2	1,533	-0.13%
2023/09/14	0.2	94.20	0	0.00	94.10	0.2	1,534	0.01%
2023/09/12	0	0.00	1	93.90	93.90	-1	1,567	-0.06%
2023/09/11	1	93.70	1	92.60	92.30	0	1,587	0.00%
2023/09/08	1	94.50	2	93.95	93.70	-1	1,608	-0.06%
2023/09/07	0	0.00	1	93.40	93.40	-1	1,608	-0.06%
2023/09/06	1	93.50	0.1	93.70	93.40	0.9	1,624	0.06%
2023/09/05	1.2	92.39	1	92.10	92.10	0.2	1,617	0.01%
2023/09/04	1.2	91.12	0	0.00	91.30	1.2	1,609	0.07%
2023/09/01	1.2	91.43	0	0.00	90.90	1.2	1,620	0.07%
2023/08/31	1	90.30	5	90.86	91.70	-4	1,621	-0.25%
2023/08/30	0	0.00	1	90.80	90.40	-1	1,614	-0.06%
2023/08/29	1	90.30	1.3	90.81	90.40	-0.3	1,627	-0.02%
2023/08/28	1	90.10	1	90.20	90.20	0	1,655	0.00%
2023/08/23	0	0.00	1	89.00	88.90	-1	1,686	-0.06%
2023/08/22	1	89.30	0	0.00	88.30	1	1,694	0.06%
2023/08/21	1	90.10	0	0.00	89.40	1	1,696	0.06%
2023/08/18	0.1	89.60	2	89.90	89.50	-1.9	1,710	-0.11%
2023/08/17	2	89.70	0	0.00	89.90	2	1,709	0.12%
2023/08/16	0.2	89.30	0	0.00	89.20	0.2	1,708	0.01%
2023/08/15	0	0.00	3	89.33	90.20	-3	1,705	-0.18%
2023/08/14	5.2	87.22	0	0.00	86.80	5.2	1,693	0.31%
2023/08/08	10	89.74	0	0.00	89.20	10	1,666	0.60%
2023/08/07	0	0.00	11	91.65	92.50	-11	1,645	-0.67%
2023/08/04	0.2	91.00	11	91.36	91.00	-10.9	1,640	-0.66%
2023/08/02	2	91.00	2	90.90	90.30	0	1,638	0.00%
2023/08/01	0.2	91.20	0	0.00	91.00	0.2	1,640	0.01%
2023/07/31	2	90.20	0	0.00	90.40	2	1,631	0.12%
2023/07/26	1	88.50	0	0.00	89.00	1	1,633	0.06%
2023/07/25	1.4	88.90	0	0.00	88.40	1.4	1,627	0.08%
2023/07/24	21.2	90.42	0	0.00	89.10	21.2	1,601	1.32%
2023/07/21	8.7	94.87	8	96.41	92.80	0.7	1,561	0.04%
2023/07/20	0	0.00	27.1	95.49	96.40	-27.1	1,385	-1.96%
2023/07/19	3	88.30	0	0.00	87.70	3	1,267	0.24%
2023/07/18	10.1	88.67	2	88.90	88.80	8.1	1,263	0.64%
2023/07/17	1	87.60	0	0.00	88.20	1	1,256	0.08%
2023/07/14	10	89.60	0	0.00	89.50	10	1,264	0.79%
2023/07/13	11	91.64	1	93.20	90.20	10	1,276	0.78%
2023/07/12	0	0.00	19	99.50	99.50	-19	1,216	-1.56%
2023/07/11	0.5	99.60	0	0.00	99.50	0.5	1,192	0.04%
2023/07/10	1	98.90	0	0.00	98.80	1	1,203	0.08%
2023/07/07	14	98.56	2	100.50	98.50	12	1,217	0.99%
2023/07/06	0	0.00	4	101.00	100.50	-4	1,242	-0.32%
2023/07/05	0	0.00	2	101.50	101.50	-2	1,253	-0.16%
2023/07/04	2	101.00	21	101.02	101.00	-19	1,306	-1.45%
2023/07/03	0.2	104.00	1	101.00	101.00	-0.9	1,359	-0.06%
2023/06/30	0	0.00	10	100.50	100.50	-10	1,397	-0.72%
2023/06/27	20	99.75	0	0.00	99.30	20	1,446	1.38%
2023/06/26	1	99.90	0	0.00	99.90	1	1,460	0.07%
2023/06/19	1	102.00	11	100.05	100.00	-10	1,494	-0.67%
2023/06/16	1	99.50	0	0.00	100.50	1	1,477	0.07%
2023/06/15	2	99.50	2	99.30	98.90	0	1,468	0.00%
2023/06/14	2	99.10	1	99.90	98.90	1	1,452	0.07%
2023/06/13	8	101.00	1	101.50	100.50	7	1,450	0.48%
2023/06/12	1	99.80	1	101.50	102.00	0	1,449	0.00%
2023/06/09	0	0.00	7	99.00	99.00	-7	1,445	-0.48%
2023/06/08	1	99.30	0	0.00	99.30	1	1,489	0.07%
2023/06/07	8	99.30	0	0.00	99.60	8	1,518	0.53%
2023/06/06	1	99.10	0.1	99.30	99.60	0.9	1,540	0.06%
2023/06/05	5	99.60	1	100.00	99.70	4	1,570	0.25%
2023/06/02	1	98.90	0	0.00	99.50	1	1,597	0.06%
2023/06/01	3	99.10	0	0.00	99.10	3	1,615	0.19%
2023/05/31	2	102.25	1	102.00	101.00	1	1,604	0.06%
2023/05/30	0	0.00	1	101.00	101.50	-1	1,602	-0.06%
2023/05/24	1	99.20	0	0.00	100.00	1	1,718	0.06%
2023/05/23	0	0.00	2	98.90	98.90	-2	1,761	-0.11%
2023/05/19	0	0.00	0	97.80	97.90	0	1,847	0.00%
2023/05/02	0	0.00	2	98.50	98.60	-2	2,305	-0.09%
2023/04/28	3	99.87	0	0.00	98.50	3	2,325	0.13%
2023/04/27	1	99.00	0	0.00	99.00	1	2,318	0.04%
2023/04/20	0	0.00	2	100.00	100.00	-2	2,300	-0.09%
2023/04/19	0	0.00	5	99.10	98.80	-5	2,293	-0.22%
2023/04/18	0	0.00	6	101.67	101.50	-6	2,275	-0.26%
2023/04/17	0	0.00	6.6	103.85	104.50	-6.6	2,257	-0.29%
2023/04/12	1	102.00	0	102.00	101.00	1	2,207	0.04%
2023/04/07	39	98.89	4	97.20	97.30	35	2,112	1.66%
2023/04/06	0.1	98.72	2	98.35	100.00	-1.9	2,048	-0.09%
2023/03/31	2	97.40	0	0.00	97.20	2	1,997	0.10%
2023/03/30	1	96.30	0	0.00	96.70	1	1,952	0.05%
2023/03/29	0	0.00	12	95.69	95.50	-12	1,937	-0.62%
2023/03/27	11	95.55	3	95.53	96.00	8	1,923	0.42%
2023/03/24	1	95.30	1	95.20	95.30	0	1,909	0.00%
2023/03/23	5	93.70	1	94.00	94.10	4	1,876	0.21%
2023/03/22	1	93.80	0	0.00	93.80	1	1,866	0.05%
2023/03/21	1.3	93.00	10	93.00	93.30	-8.7	1,861	-0.47%
2023/03/16	0	91.20	1	91.10	91.10	-1	1,873	-0.05%
2023/03/15	0	0.00	1	93.20	93.10	-1	1,863	-0.05%
2023/03/14	0	0.00	2	92.95	92.70	-2	1,855	-0.11%
2023/03/13	0	0.00	14	92.54	92.70	-14	1,844	-0.76%
2023/03/10	1	92.10	2	91.40	91.80	-1	1,813	-0.06%
2023/03/09	0	0.00	1	91.70	91.80	-1	1,810	-0.06%
2023/03/08	0	0.00	23	91.53	92.00	-23	1,796	-1.28%
2023/03/07	2	90.60	5	90.10	90.70	-3	1,776	-0.17%
2023/03/03	0	0.00	20.4	89.90	89.90	-20.4	1,733	-1.18%
2023/03/01	10	88.80	1	89.30	88.70	9	1,722	0.52%
2023/02/24	0	0.00	2	89.50	88.90	-2	1,720	-0.12%
2023/02/22	4	88.80	2	88.60	88.70	2	1,645	0.12%
2023/02/20	3	87.47	10	86.80	87.40	-7	1,616	-0.43%
2023/02/17	11	85.63	0	0.00	86.00	11	1,596	0.69%
2023/02/16	2	85.55	0	0.00	86.20	2	1,577	0.13%
2023/02/15	7.1	85.79	8	85.74	85.00	-0.9	1,572	-0.06%
2023/02/14	1	87.90	0	0.00	87.50	1	1,517	0.07%
2023/02/13	0	0.00	1	85.40	87.70	-1	1,537	-0.07%
2023/02/10	13	88.05	1	87.10	86.90	12	1,537	0.78%
2023/02/09	11.3	88.62	0	0.00	88.50	11.3	1,520	0.74%
2023/02/08	2	89.25	0	0.00	89.20	2	1,530	0.13%
2023/02/07	2	88.40	1	88.50	89.40	1	1,516	0.07%
2023/02/03	0	0.00	1	93.30	93.50	-1	1,524	-0.07%
2023/02/02	3	92.93	0	0.00	93.30	3	1,504	0.20%
2023/02/01	0	0.00	4	91.80	91.90	-4	1,434	-0.28%
2023/01/31	2	90.45	0	0.00	90.60	2	1,389	0.14%
2023/01/13	9	89.69	0.3	89.72	88.60	8.7	1,355	0.64%
2023/01/12	3	90.30	0	0.00	89.80	3	1,366	0.22%
2023/01/10	0.3	91.00	0	0.00	90.50	0.3	1,381	0.02%
2023/01/09	2	90.20	0	0.00	90.90	2	1,396	0.14%
2023/01/05	0	89.40	0	0.00	89.00	0	1,431	0.00%
2022/12/28	0	0.00	0.2	90.80	90.10	-0.2	1,535	-0.01%
2022/12/23	0	0.00	1	91.50	92.40	-1	1,620	-0.06%
2022/12/22	1	93.10	0	0.00	93.20	1	1,624	0.06%
2022/12/13	0.1	98.00	1	98.10	97.50	-0.9	1,723	-0.05%
2022/12/07	1	96.10	0	0.00	96.20	1	1,716	0.06%
2022/12/06	1	98.30	0	0.00	96.60	1	1,724	0.06%
2022/12/05	3.1	98.63	2	98.70	98.80	1.1	1,723	0.06%
2022/12/01	0	0.00	2	98.10	97.10	-2	1,794	-0.11%
2022/11/30	0	0.00	2	94.85	95.80	-2	1,902	-0.11%
2022/11/29	0	0.00	10	94.00	94.00	-10	1,897	-0.53%
2022/11/28	0	0.00	1	92.00	93.50	-1	1,895	-0.05%
2022/11/25	0	0.00	1	94.10	93.00	-1	1,922	-0.05%
2022/11/23	10	93.21	0	0.00	92.80	10	1,974	0.51%
2022/11/22	0	0.00	1.1	92.90	93.20	-1.1	2,009	-0.05%
2022/11/16	0	0.00	7	93.90	93.60	-7	2,083	-0.34%
2022/11/15	0	0.00	1	92.00	92.60	-1	2,106	-0.05%
2022/11/14	0	0.00	3	91.73	91.50	-3	2,156	-0.14%
2022/11/11	1	90.00	2	92.00	90.50	-1	2,232	-0.04%
2022/11/10	1	90.20	0	0.00	90.10	1	2,297	0.04%
2022/11/08	0	0.00	4	89.50	88.50	-4	2,347	-0.17%
2022/11/04	0	0.00	1	87.30	87.70	-1	2,618	-0.04%
2022/11/03	0	0.00	1	86.20	86.40	-1	2,727	-0.04%
2022/11/02	5	86.60	0	0.00	86.30	5	2,738	0.18%
2022/11/01	1	85.20	1	85.80	85.50	0	2,714	0.00%
2022/10/31	1	82.90	1	83.40	81.90	0	2,705	0.00%
2022/10/20	1	79.30	0	0.00	80.40	1	2,741	0.04%
2022/10/18	0	0.00	0.1	79.80	80.90	-0.1	2,754	0.00%
2022/10/17	1	75.60	1	77.40	79.50	0	2,788	0.00%
2022/10/14	0.1	78.50	0	0.00	78.40	0.1	2,801	0.00%
2022/10/13	3	76.13	2	75.65	74.70	1	2,820	0.04%
2022/10/11	2.2	79.63	0	0.00	78.90	2.2	2,834	0.08%
2022/10/07	0	0.00	1	84.70	84.10	-1	2,871	-0.03%
2022/10/06	1	85.80	1	86.70	86.10	0	2,966	0.00%
2022/10/05	10.1	88.66	19	88.57	87.40	-8.9	3,032	-0.29%
2022/10/04	12	87.60	2.1	87.09	87.10	9.9	3,055	0.32%
2022/10/03	2	82.85	0	0.00	84.00	2	3,095	0.06%
2022/09/29	1	81.00	0	0.00	81.10	1	3,212	0.03%
2022/09/28	0	81.30	0	0.00	80.50	0	3,310	0.00%
2022/09/27	0.1	83.70	0	0.00	83.70	0.1	3,397	0.00%
2022/09/22	3	86.40	0	0.00	86.60	3	3,845	0.08%
2022/09/21	3	88.20	0	0.00	87.80	3	3,840	0.08%
2022/09/20	0	89.30	0	0.00	89.10	0	3,839	0.00%
2022/09/19	2	88.80	1.2	88.65	88.90	0.8	3,855	0.02%
2022/09/16	1	89.52	1	90.80	88.90	0	3,868	0.00%
2022/09/15	0	91.20	0	0.00	90.40	0	3,875	0.00%
2022/09/14	3	89.33	1	88.76	90.80	2	3,891	0.05%
2022/09/13	1	92.10	0	92.10	91.70	1	3,885	0.03%
2022/09/12	5	92.70	0	0.00	92.40	5	3,888	0.13%
2022/09/07	1	91.06	1	89.60	90.10	0	3,904	0.00%
2022/09/06	4.1	95.93	6	94.82	91.90	-1.9	3,858	-0.05%
2022/09/05	1.1	100.50	6	101.50	100.00	-4.9	3,739	-0.13%
2022/09/02	0	0.00	2	102.00	101.50	-2	3,754	-0.05%
2022/09/01	5	100.50	0	0.00	101.00	5	3,751	0.13%
2022/08/31	0	0.00	7	103.57	102.50	-7	3,713	-0.19%
2022/08/29	5.1	100.56	5	103.00	104.50	0.1	3,679	0.00%
2022/08/24	1	105.00	2	102.50	103.50	-1	3,688	-0.03%
2022/08/23	0	0.00	1	104.00	104.00	-1	3,715	-0.03%
2022/08/22	2.1	103.99	0	0.00	103.00	2.1	3,725	0.06%
2022/08/19	7	106.64	12	106.00	106.50	-5	3,680	-0.14%
2022/08/18	2	104.50	5.3	103.67	104.50	-3.3	3,615	-0.09%
2022/08/17	5	102.40	6	103.33	101.50	-1	3,524	-0.03%
2022/08/16	2	98.90	2	98.20	98.20	0	3,431	0.00%
2022/08/15	14	100.31	9	99.44	99.30	5	3,400	0.15%
2022/08/12	2.1	100.98	1.4	101.35	100.50	0.7	3,352	0.02%
2022/08/11	15	96.79	8	99.09	100.00	7	3,240	0.22%
2022/08/10	0	0.00	3	94.20	93.50	-3	3,089	-0.10%
2022/08/09	0.1	88.50	3	88.73	89.80	-2.9	2,983	-0.10%
2022/08/08	1	88.20	0.1	88.80	88.70	0.9	2,981	0.03%
2022/08/05	0	0.00	2	87.35	87.60	-2	2,962	-0.07%
2022/08/04	0	0.00	0.3	82.20	83.70	-0.3	2,938	-0.01%
2022/08/02	1	85.00	0	0.00	85.00	1	2,971	0.03%
2022/08/01	0	0.00	0.1	87.37	87.20	-0.1	3,018	0.00%
2022/07/29	0	0.00	1.1	85.94	86.20	-1.1	3,021	-0.04%
2022/07/28	1	86.20	1	85.00	84.50	0	3,040	0.00%
2022/07/27	1	84.90	0	0.00	85.50	1	3,062	0.03%
2022/07/26	5	85.62	3	85.27	84.60	2	3,093	0.06%
2022/07/25	1	86.30	1	86.90	86.70	0	3,107	0.00%
2022/07/22	2.2	87.92	5.1	88.09	86.30	-2.9	3,126	-0.09%
2022/07/21	2.1	86.45	3	86.70	87.30	-0.9	3,115	-0.03%
2022/07/20	3.1	86.20	0	0.00	85.30	3.1	3,100	0.10%
2022/07/19	0	0.00	1	84.90	85.10	-1	3,122	-0.03%
2022/07/18	0	0.00	4	85.10	84.90	-4	3,139	-0.13%
2022/07/15	26	83.13	5	84.20	84.10	21	3,123	0.67%
2022/07/14	0.5	80.80	0	0.00	80.70	0.5	3,075	0.02%
2022/07/13	3.1	82.42	25	81.96	81.70	-21.9	2,987	-0.73%
2022/07/12	5.1	82.15	6	81.93	81.50	-0.9	2,915	-0.03%
2022/07/11	6	83.35	5	82.86	84.00	1	2,870	0.03%
2022/07/08	5	79.68	0.1	80.50	80.90	4.9	2,792	0.18%
2022/07/07	1	78.40	2.1	76.82	78.90	-1.1	2,741	-0.04%
2022/07/06	12	76.91	6	76.95	75.60	6	2,683	0.22%
2022/07/05	6.1	78.40	2.2	79.52	80.40	3.9	2,618	0.15%
2022/07/04	4.1	80.68	9	78.02	77.50	-4.9	2,530	-0.19%
2022/07/01	3	81.83	3	84.07	81.40	0	2,407	0.00%
2022/06/30	8	89.06	2	89.55	90.40	6	2,245	0.27%
2022/06/29	0.2	98.70	0	0.00	98.60	0.2	2,067	0.01%
2022/06/28	2	100.00	0	0.00	99.50	2	2,117	0.09%
2022/06/24	3.5	99.74	0	0.00	99.10	3.5	2,254	0.16%
2022/06/23	1	100.00	0	0.00	99.00	1	2,264	0.04%
2022/06/22	2	100.50	0.1	103.00	100.00	1.9	2,345	0.08%
2022/06/21	1	101.50	0	0.00	104.00	1	2,346	0.04%
2022/06/20	0	0.00	2	101.50	100.00	-2	2,365	-0.08%
2022/06/17	0	0.00	1	105.00	104.00	-1	2,346	-0.04%
2022/06/16	1	107.00	1	107.50	107.00	0	2,355	0.00%
2022/06/08	0	0.00	2	112.75	112.50	-2	2,685	-0.07%
2022/06/07	1	112.50	0	0.00	112.50	1	2,703	0.04%
2022/06/06	2	114.00	8	114.88	114.50	-6	2,715	-0.22%
2022/06/02	0	0.00	1	111.50	113.50	-1	2,738	-0.04%
2022/06/01	2	111.50	0.1	113.25	112.00	1.9	2,803	0.07%
2022/05/31	1	112.00	1.1	111.98	112.00	-0.1	2,853	0.00%
2022/05/30	0	0.00	1.1	108.50	108.50	-1.1	2,877	-0.04%
2022/05/27	0	0.00	1	106.00	105.50	-1	2,893	-0.03%
2022/05/26	0	0.00	1	105.50	104.00	-1	2,959	-0.03%
2022/05/24	3	104.83	0	0.00	102.50	3	3,118	0.10%
2022/05/20	1	105.00	0	0.00	105.00	1	3,266	0.03%
2022/05/19	0	0.00	2	104.00	105.50	-2	3,416	-0.06%
2022/05/18	2	105.50	0	0.00	105.00	2	3,470	0.06%
2022/05/17	0	0.00	1	106.50	106.50	-1	3,484	-0.03%
2022/05/16	0	104.00	1	104.00	104.00	-1	3,501	-0.03%
2022/05/13	1	102.50	0	0.00	103.50	1	3,531	0.03%
2022/05/12	0	0.00	2	102.00	101.00	-2	3,603	-0.06%
2022/05/11	1	101.04	1	102.50	102.00	0	3,688	0.00%
2022/05/09	4	102.63	1	104.50	101.50	3	3,974	0.08%
2022/05/06	3	106.50	1	107.00	108.00	2	3,982	0.05%
2022/05/05	2.1	108.45	1	108.50	108.00	1.1	4,117	0.03%
2022/05/04	1.2	107.54	1	106.52	107.00	0.1	4,158	0.00%
2022/05/03	2	105.02	1	105.00	106.00	1	4,234	0.02%
2022/04/29	2.1	103.73	1	103.00	105.50	1.1	4,345	0.02%
2022/04/28	2	101.25	0	0.00	100.50	2	4,422	0.05%
2022/04/27	1	98.10	3	99.60	101.50	-2	4,493	-0.04%
2022/04/26	1	101.50	0	0.00	101.50	1	4,616	0.02%
2022/04/25	3	102.17	0	0.00	102.00	3	4,880	0.06%
2022/04/22	2.1	108.29	0	0.00	108.00	2.1	5,088	0.04%
2022/04/21	5.1	110.21	3	110.67	110.00	2.1	5,265	0.04%
2022/04/20	2	111.25	1	111.00	111.00	1	5,380	0.02%
2022/04/18	0.1	111.00	1	110.00	111.50	-0.9	5,708	-0.02%
2022/04/15	1	110.00	3	111.17	110.50	-2	6,217	-0.03%
2022/04/13	1	110.50	1	110.50	112.00	0	6,812	0.00%
2022/04/12	1	111.50	1	111.00	111.50	0	7,015	0.00%
2022/04/11	2.4	112.31	2	113.00	111.00	0.4	7,102	0.01%
2022/04/08	2	116.00	0	0.00	116.50	2	7,395	0.03%
2022/04/07	2	116.50	2	115.50	114.50	0	7,501	0.00%
2022/04/06	0	0.00	1	117.50	117.50	-1	7,537	-0.01%
2022/03/31	2.4	118.42	2	119.25	118.00	0.4	7,563	0.01%
2022/03/30	8	120.94	3.1	119.55	121.00	4.9	7,530	0.07%
2022/03/29	1.1	120.55	3	119.83	120.00	-1.9	7,487	-0.03%
2022/03/28	7	116.93	1.1	117.00	117.00	5.9	7,422	0.08%
2022/03/25	2	120.00	9	120.67	119.00	-7	7,403	-0.09%
2022/03/24	0	0.00	8	116.38	117.50	-8	7,320	-0.11%
2022/03/23	1	118.00	1	117.00	117.50	0	7,313	0.00%
2022/03/22	0	0.00	1	116.50	116.50	-1	7,305	-0.01%
2022/03/21	0.1	116.50	0	0.00	117.00	0.1	7,313	0.00%
2022/03/18	2	115.00	2	114.75	114.00	0	7,295	0.00%
2022/03/17	3	116.17	4	116.63	117.00	-1	7,270	-0.01%
2022/03/16	2	117.00	18	114.33	113.50	-16	7,203	-0.22%
2022/03/15	10	110.20	1	109.50	109.00	9	7,060	0.13%
2022/03/11	3	113.50	4	112.50	112.50	-1	7,111	-0.01%
2022/03/10	1.1	115.48	0	0.00	114.00	1.1	7,165	0.01%
2022/03/09	1	112.50	2.1	112.52	112.50	-1.1	7,154	-0.02%
2022/03/08	0.3	113.17	0.2	111.50	111.00	0.1	7,147	0.00%
2022/03/07	7.1	115.21	0	0.00	113.50	7.1	7,120	0.10%
2022/03/04	2	118.50	1	120.50	118.50	1	7,044	0.01%
2022/03/03	0	0.00	5.2	121.42	121.50	-5.2	6,998	-0.07%
2022/03/02	1	118.00	1.2	119.34	119.00	-0.2	6,961	0.00%
2022/03/01	3.1	117.00	5.2	117.06	117.00	-2.1	6,929	-0.03%
2022/02/25	5.1	115.51	3.2	115.47	116.00	1.9	6,881	0.03%
2022/02/24	7.2	117.95	13.1	117.54	117.50	-5.9	6,871	-0.09%
2022/02/23	2.3	119.83	2	120.50	121.00	0.3	6,846	0.00%
2022/02/22	11.6	119.60	2.1	120.46	119.00	9.5	6,830	0.14%
2022/02/21	14.3	121.44	18.1	122.28	123.50	-3.8	6,770	-0.06%
2022/02/18	3	126.17	0	0.00	127.00	3	6,704	0.04%
2022/02/17	2.1	128.76	0	0.00	128.50	2.1	6,768	0.03%
2022/02/16	0.1	129.50	4	131.13	130.00	-3.9	6,893	-0.06%
2022/02/15	1.1	129.91	19	129.97	128.00	-17.9	7,075	-0.25%
2022/02/14	2.2	130.68	3	130.33	129.50	-0.8	7,435	-0.01%
2022/02/11	22.2	135.72	8	134.38	134.00	14.2	7,387	0.19%
2022/02/10	21.1	137.57	19	137.84	137.50	2.1	7,309	0.03%
2022/02/09	6	137.08	18	137.28	139.00	-12	7,183	-0.17%
2022/02/08	3	132.67	5	132.20	133.00	-2	7,006	-0.03%
2022/02/07	21	134.33	5.1	135.24	134.00	15.9	6,961	0.23%
2022/01/26	6.1	129.43	9	130.11	130.00	-2.9	6,875	-0.04%
2022/01/25	6	129.91	5.6	130.06	129.00	0.4	6,925	0.01%
2022/01/24	9.2	130.82	6	130.67	130.50	3.2	6,927	0.05%
2022/01/21	4.2	133.99	6	133.08	132.50	-1.8	6,883	-0.03%
2022/01/20	2	137.75	6	137.92	137.50	-4	6,946	-0.06%
2022/01/19	7	138.93	3	138.67	137.00	4	6,916	0.06%
2022/01/18	35	141.51	31	141.06	139.00	4	6,853	0.06%
2022/01/17	19	138.82	17	136.74	141.00	2	6,601	0.03%
2022/01/14	10	133.15	8	130.19	136.00	2	6,415	0.03%
2022/01/13	2	132.00	19	132.71	132.50	-17	6,266	-0.27%
2022/01/12	8.4	134.88	5.1	135.08	134.00	3.3	6,152	0.05%
2022/01/11	19.3	135.74	8	134.94	134.50	11.3	6,083	0.19%
2022/01/10	40.4	136.81	34.4	137.63	136.50	6	5,920	0.10%
2022/01/07	31	133.92	95	133.96	133.50	-64	5,443	-1.17%
2022/01/06	12	130.17	5.1	130.82	133.00	7	5,078	0.14%
2022/01/05	2	129.50	84.1	129.98	131.00	-82.1	4,843	-1.70%
2022/01/04	9.1	126.16	3	126.33	126.50	6.1	4,643	0.13%
2022/01/03	19.4	128.13	25.3	127.11	124.00	-5.9	4,567	-0.13%
2021/12/30	7.5	123.87	1	124.00	123.50	6.5	4,268	0.15%
2021/12/29	4	122.50	3	121.83	122.00	1	4,210	0.02%
2021/12/27	0	0.00	9	120.00	120.00	-9	4,180	-0.22%
2021/12/24	0	0.00	1	120.00	119.50	-1	4,187	-0.02%
2021/12/23	0	0.00	3	120.17	120.50	-3	4,220	-0.07%
2021/12/22	0	0.00	1	118.00	117.50	-1	4,187	-0.02%
2021/12/21	1	116.00	1	117.00	118.00	0	4,199	0.00%
2021/12/20	0	0.00	2	116.75	117.50	-2	4,208	-0.05%
2021/12/17	2	114.50	53	114.54	114.50	-51	4,210	-1.21%
2021/12/16	9	116.50	5	117.10	116.50	4	4,196	0.10%
2021/12/15	0	0.00	1	116.50	116.00	-1	4,185	-0.02%
2021/12/14	0	0.00	4	118.00	116.00	-4	4,174	-0.10%
2021/12/10	1	117.00	1	116.50	116.50	0	4,171	0.00%
2021/12/09	2	119.50	2	120.50	118.50	0	4,163	0.00%
2021/12/08	1.3	119.80	3	120.67	119.00	-1.7	4,143	-0.04%
2021/12/07	0	0.00	8.1	121.50	120.00	-8.1	4,113	-0.20%
2021/12/06	4	119.25	2	121.00	121.00	2	4,030	0.05%
2021/12/03	14	117.29	6	116.01	118.50	8	4,004	0.20%
2021/12/02	14.1	116.78	1.5	116.45	116.00	12.5	4,092	0.31%
2021/12/01	5	117.40	1.2	117.78	118.50	3.8	4,115	0.09%
2021/11/30	2	119.50	0	119.50	117.50	2	4,150	0.05%
2021/11/29	3	115.00	2.2	116.39	117.00	0.8	4,220	0.02%
2021/11/26	2	118.24	0.2	116.75	117.00	1.8	4,270	0.04%
2021/11/25	1.1	120.01	0	121.00	119.50	1	4,280	0.02%
2021/11/24	2	119.25	2	118.51	119.00	0	4,265	0.00%
2021/11/23	2	120.26	2.1	120.48	119.00	-0.1	4,270	0.00%
2021/11/22	1.1	124.89	0	124.50	123.00	1	4,222	0.02%
2021/11/19	0	122.50	4	123.75	122.50	-4	4,192	-0.10%
2021/11/18	0	0.00	4	123.38	122.50	-4	4,185	-0.10%
2021/11/17	1.1	123.00	6	123.00	123.00	-4.9	4,166	-0.12%
2021/11/16	2.3	125.43	6	125.09	124.50	-3.7	4,127	-0.09%
2021/11/15	45.1	124.61	4.9	125.10	126.00	40.2	4,032	1.00%
2021/11/12	56	123.00	8.1	121.26	121.50	48	3,936	1.22%
2021/11/11	13.3	120.51	45.1	119.75	122.00	-31.8	3,788	-0.84%
2021/11/10	1	112.50	0.1	113.00	112.00	0.9	3,457	0.03%
2021/11/05	3	111.33	8.2	110.38	110.00	-5.2	3,576	-0.15%
2021/11/04	3.2	111.50	0.4	112.29	111.00	2.9	3,599	0.08%
2021/11/03	4	111.38	8.1	112.00	111.50	-4.1	3,626	-0.11%
2021/11/02	12	114.43	30	114.77	114.00	-18	3,609	-0.50%
2021/11/01	22.8	115.35	5.1	115.90	115.50	17.8	3,553	0.50%
2021/10/29	6.1	111.67	3	112.00	112.00	3.1	3,691	0.08%
2021/10/28	2.3	113.15	8	111.69	111.50	-5.7	3,691	-0.15%
2021/10/27	2	105.75	2	105.75	107.00	0	3,713	0.00%
2021/10/26	4	106.37	0	0.00	104.50	4	3,798	0.11%
2021/10/25	3	108.67	0	0.00	109.00	3	3,745	0.08%
2021/10/22	1	111.50	9	109.28	110.00	-8	3,809	-0.21%
2021/10/21	1	106.00	3	108.00	107.00	-2	3,789	-0.05%
2021/10/20	4	106.00	5	107.20	107.00	-1	3,814	-0.03%
2021/10/19	6	105.42	8	105.13	107.00	-2	3,939	-0.05%
2021/10/18	0	0.00	3.1	104.00	106.00	-3.1	3,941	-0.08%
2021/10/15	1	99.99	1	102.00	100.00	0	3,951	0.00%
2021/10/14	2	100.00	1	100.50	100.50	1	3,969	0.03%
2021/10/13	3	103.00	0	0.00	100.50	3	4,003	0.07%
2021/10/12	0	103.00	0	0.00	103.50	0	4,032	0.00%
2021/10/08	0	105.00	1	106.00	105.50	-1	4,160	-0.02%
2021/10/07	0	0.00	2	104.50	104.50	-2	4,260	-0.05%
2021/10/06	4	104.75	7	104.00	101.00	-3	4,322	-0.07%
2021/10/05	6	100.93	3	101.67	102.00	3	4,362	0.07%
2021/10/04	4	100.15	7	99.56	98.90	-3	4,437	-0.07%
2021/10/01	7	99.58	2	98.80	98.80	5	4,609	0.11%
2021/09/30	7	99.91	7	101.19	102.00	0	4,627	0.00%
2021/09/29	4	100.50	9	101.11	100.50	-5	4,629	-0.11%
2021/09/28	2	102.00	2	102.50	102.50	0	4,722	0.00%
2021/09/27	2	103.50	0	0.00	103.50	2	4,752	0.04%
2021/09/24	4	105.13	0	105.50	105.00	4	4,815	0.08%
2021/09/23	0.2	105.00	0	0.00	105.00	0.2	4,886	0.00%
2021/09/22	1.2	103.42	3	104.17	104.50	-1.8	5,032	-0.04%
2021/09/17	1	105.50	1	106.00	106.00	0	5,299	0.00%
2021/09/16	0	0.00	1	105.00	106.00	-1	5,464	-0.02%
2021/09/15	3	104.51	18	104.50	104.50	-15	5,896	-0.25%
2021/09/14	1.2	109.30	0	0.00	107.50	1.2	6,086	0.02%
2021/09/13	4	109.38	4	108.75	108.50	0	6,260	0.00%
2021/09/10	1	107.00	2	109.75	110.00	-1	6,501	-0.02%
2021/09/09	6	106.42	1	106.50	106.50	5	6,650	0.08%
2021/09/08	10.2	107.88	2	105.75	106.00	8.2	7,162	0.11%
2021/09/07	13	109.35	7	111.57	110.00	6	7,208	0.08%
2021/09/06	5	109.50	0	0.00	108.50	5	7,176	0.07%
2021/09/03	5	112.50	6	112.33	112.50	-1	7,164	-0.01%
2021/09/02	6	112.67	4	112.13	112.50	2	7,164	0.03%
2021/09/01	4	111.13	4	108.00	111.50	0	7,129	0.00%
2021/08/31	4	103.13	0	0.00	103.50	4	7,206	0.06%
2021/08/30	1	106.00	1	105.50	105.50	0	7,350	0.00%
2021/08/27	3	106.33	3	106.67	105.50	0	7,380	0.00%
2021/08/26	2	107.50	4	108.00	107.00	-2	7,448	-0.03%
2021/08/25	5.1	108.81	0	0.00	109.50	5.1	7,551	0.07%
2021/08/24	3.2	106.44	0	0.00	108.00	3.2	7,838	0.04%
2021/08/23	1	104.50	4	105.50	106.00	-3	7,861	-0.04%
2021/08/20	4.1	100.41	1	102.00	102.00	3.1	7,914	0.04%
2021/08/19	2	102.51	2.2	102.61	102.00	-0.2	7,968	0.00%
2021/08/18	4.1	100.61	3.2	100.54	107.00	0.8	8,134	0.01%
2021/08/17	22.1	107.16	3.1	104.32	102.50	19	8,127	0.23%
2021/08/16	1.2	110.80	54.2	109.52	109.50	-53.1	8,144	-0.65%
2021/08/13	7.2	112.38	0	112.50	111.00	7.2	8,097	0.09%
2021/08/12	5.2	117.12	8	116.56	117.00	-2.8	8,092	-0.03%
2021/08/11	3.2	117.59	3	118.00	118.00	0.2	8,208	0.00%
2021/08/10	2.3	119.89	0	0.00	120.00	2.3	8,211	0.03%
2021/08/09	8.3	121.57	32	120.03	120.00	-23.7	8,233	-0.29%
2021/08/06	2.2	123.54	0	0.00	123.00	2.2	8,216	0.03%
2021/08/05	0.2	126.65	2	124.76	126.00	-1.8	8,254	-0.02%
2021/08/04	4.3	127.68	14.1	125.76	125.50	-9.9	8,356	-0.12%
2021/08/03	1	130.50	4.1	129.62	131.00	-3.1	8,215	-0.04%
2021/08/02	44	127.67	22	128.59	128.50	22	8,175	0.27%
2021/07/30	18.1	125.55	30.1	125.60	125.00	-12	8,088	-0.15%
2021/07/28	8	116.82	2.1	120.18	118.00	5.9	8,142	0.07%
2021/07/27	10	125.09	15	124.67	122.00	-5	8,186	-0.06%
2021/07/26	16	125.00	8	126.00	124.50	8	8,215	0.10%
2021/07/23	15	125.30	10	125.25	123.50	5	8,175	0.06%
2021/07/22	0.1	120.50	3	122.50	122.50	-3	8,046	-0.04%
2021/07/21	9.2	118.98	2.5	120.10	118.00	6.7	8,071	0.08%
2021/07/20	5	121.60	2	121.00	120.50	3	8,046	0.04%
2021/07/19	2.3	125.63	3	125.50	126.00	-0.8	8,033	-0.01%
2021/07/16	1	126.00	0	0.00	126.00	1	8,058	0.01%
2021/07/15	10.2	126.39	10	125.50	125.50	0.2	8,200	0.00%
2021/07/14	3	125.50	18.1	125.70	127.00	-15.1	8,309	-0.18%
2021/07/13	14	123.68	4	124.63	123.50	10	8,366	0.12%
2021/07/12	3	123.00	24.2	121.85	122.50	-21.2	8,309	-0.26%
2021/07/09	3.2	122.69	0	123.00	122.50	3.2	8,241	0.04%
2021/07/08	25	126.00	11	127.36	127.00	14	8,295	0.17%
2021/07/07	3.2	122.52	0	123.50	122.00	3.1	8,212	0.04%
2021/07/06	24.2	122.61	0	0.00	122.00	24.2	8,262	0.29%
2021/07/05	5	124.30	2	123.50	124.00	3	8,290	0.04%
2021/07/02	0.2	120.50	15.1	120.73	121.50	-14.9	8,352	-0.18%
2021/07/01	17.1	118.38	35.1	118.67	118.50	-18.1	8,579	-0.21%
2021/06/30	6	120.58	22.2	121.32	121.00	-16.2	8,565	-0.19%
2021/06/29	18	120.56	3	122.17	121.50	15	8,529	0.18%
2021/06/28	16.2	122.19	44.1	121.75	121.00	-27.9	8,420	-0.33%
2021/06/25	7.3	128.96	2	128.25	127.50	5.3	8,186	0.06%
2021/06/24	28.1	134.49	27	134.22	132.50	1.1	8,043	0.01%
2021/06/23	8	130.50	14	131.50	130.50	-6	7,640	-0.08%
2021/06/22	22.1	130.00	17	129.50	128.50	5.1	7,450	0.07%
2021/06/21	62.2	129.48	10.4	130.45	127.50	51.8	7,311	0.71%
2021/06/18	15.4	127.99	9	128.22	127.50	6.4	7,157	0.09%
2021/06/17	31.5	128.35	18	128.11	128.50	13.5	7,071	0.19%
2021/06/16	3	122.17	3	121.67	122.50	0	6,686	0.00%
2021/06/15	2.2	119.37	1	118.50	121.00	1.2	6,730	0.02%
2021/06/11	4.3	120.74	3	120.50	120.50	1.3	6,792	0.02%
2021/06/10	2.2	123.18	0	0.00	122.00	2.2	6,833	0.03%
2021/06/09	1	122.00	0	0.00	122.00	1	6,843	0.01%
2021/06/08	10.2	124.34	1	124.50	123.50	9.2	6,828	0.13%
2021/06/07	3	122.17	3.1	121.23	125.00	-0.1	6,699	0.00%
2021/06/03	1	122.00	1	122.50	122.00	0	6,698	0.00%
2021/06/02	5	120.90	1	121.50	121.00	4	6,697	0.06%
2021/06/01	44.2	122.65	19.4	123.15	121.50	24.8	6,701	0.37%
2021/05/31	3	118.33	4	119.00	119.00	-1	6,484	-0.02%
2021/05/28	1	117.50	13	118.27	117.50	-12	6,506	-0.18%
2021/05/27	4.2	117.10	9.2	116.80	116.00	-5	6,455	-0.08%
2021/05/26	2	116.00	6.1	117.43	117.00	-4.1	6,384	-0.06%
2021/05/25	0	0.00	3	111.67	112.50	-3	6,244	-0.05%
2021/05/24	3	107.33	2.2	110.82	111.50	0.8	6,239	0.01%
2021/05/21	0	0.00	1.1	106.90	105.50	-1.1	6,190	-0.02%
2021/05/20	2	104.00	0.1	104.50	103.00	2	6,236	0.03%
2021/05/19	5	104.40	7	106.86	108.00	-2	6,218	-0.03%
2021/05/18	3	99.67	4	100.93	102.00	-1	6,172	-0.02%
2021/05/17	1.2	94.81	1	93.50	93.50	0.2	6,196	0.00%
2021/05/14	2	99.85	0	0.00	98.70	2	6,211	0.03%
2021/05/13	1.1	96.07	1	91.50	97.70	0.1	6,207	0.00%
2021/05/12	6.2	98.99	6	100.85	97.30	0.2	6,162	0.00%
2021/05/11	4.1	106.88	4	107.63	105.50	0.1	6,169	0.00%
2021/05/10	1	114.50	3.3	115.37	114.00	-2.3	6,129	-0.04%
2021/05/07	4	117.13	4.1	117.38	118.00	-0.1	6,122	0.00%
2021/05/06	1	111.50	14.1	110.01	112.00	-13.1	6,037	-0.22%
2021/05/05	5.2	108.86	1.3	109.12	107.00	3.9	5,954	0.06%
2021/05/04	3	108.49	32.1	106.56	107.00	-29.1	5,847	-0.50%
2021/05/03	6.1	112.26	0.6	112.33	110.50	5.5	5,799	0.09%
2021/04/29	1	115.00	3.1	116.68	116.00	-2.1	5,796	-0.04%
2021/04/28	2	113.75	7	113.64	115.00	-5	5,791	-0.09%
2021/04/27	4	114.75	2.4	115.04	114.50	1.6	5,820	0.03%
2021/04/26	0.2	118.50	2.5	118.20	118.00	-2.3	5,753	-0.04%
2021/04/23	1	118.00	1.6	116.48	118.00	-0.6	5,735	-0.01%
2021/04/22	16.2	117.88	12	116.63	116.50	4.2	5,729	0.07%
2021/04/21	9	118.28	18	121.47	117.00	-9	5,690	-0.16%
2021/04/20	17	125.09	8.1	125.12	122.50	8.9	5,526	0.16%
2021/04/19	8	122.94	13	123.65	123.50	-5	5,329	-0.09%
2021/04/16	4	116.25	1	117.50	117.50	3	5,203	0.06%
2021/04/14	3.5	115.79	6.1	116.24	117.00	-2.6	5,388	-0.05%
2021/04/13	13.1	115.26	5	114.70	113.00	8.1	5,436	0.15%
2021/04/12	8	119.00	2	120.25	118.00	6	5,490	0.11%
2021/04/09	10.1	122.64	11	121.91	121.50	-0.9	5,700	-0.02%
2021/04/08	10.1	124.70	4	124.50	124.00	6.1	5,746	0.11%
2021/04/07	14.1	121.87	8	123.88	125.50	6.1	5,607	0.11%
2021/04/06	0.2	118.50	2	118.50	118.50	-1.8	5,365	-0.03%
2021/04/01	6.1	115.66	0	0.00	115.00	6.1	5,345	0.11%
2021/03/31	0	0.00	1.1	117.59	117.00	-1.1	5,309	-0.02%
2021/03/30	0	0.00	1.3	117.82	118.00	-1.3	5,295	-0.02%
2021/03/29	1	116.00	6	117.08	117.00	-5	5,342	-0.09%
2021/03/25	4.1	114.88	2	114.25	114.50	2.1	5,354	0.04%
2021/03/24	2	115.50	0	0.00	115.00	2	5,348	0.04%
2021/03/23	1	116.00	1	115.00	116.00	0	5,345	0.00%
2021/03/22	7.1	119.64	3	119.00	118.50	4.1	5,314	0.08%
2021/03/19	9	119.67	4	119.00	120.50	5	5,278	0.09%
2021/03/18	21.1	118.81	9	118.50	120.00	12.1	5,177	0.23%
2021/03/17	18.1	118.11	3	118.50	118.50	15.1	5,196	0.29%
2021/03/16	1.1	113.16	3	115.00	115.50	-1.9	5,119	-0.04%
2021/03/15	10.1	112.71	4	113.00	113.00	6.1	5,095	0.12%
2021/03/12	2	109.76	1	109.50	110.00	1	5,064	0.02%
2021/03/11	0.1	110.25	0	0.00	110.00	0.1	5,170	0.00%
2021/03/10	3.3	106.52	4	107.13	107.50	-0.8	5,255	-0.01%
2021/03/09	11	104.41	3	103.00	103.50	8	5,374	0.15%
2021/03/08	9	111.67	6	111.25	109.00	3	5,444	0.06%
2021/03/05	8	112.13	2	113.50	113.50	6	5,425	0.11%
2021/03/04	2	114.75	3	113.33	112.50	-1	5,420	-0.02%
2021/03/03	1	113.00	1	115.00	115.00	0	5,424	0.00%
2021/03/02	0	0.00	0.3	116.50	115.50	-0.3	5,381	-0.01%
2021/02/26	2	115.00	2	115.50	116.50	0	5,440	0.00%
2021/02/25	8	116.12	0	0.00	115.50	8	5,503	0.15%
2021/02/24	4	117.13	0	0.00	117.00	4	5,618	0.07%
2021/02/23	6.1	119.01	10	118.35	119.00	-3.9	5,604	-0.07%
2021/02/22	10.1	121.40	0	0.00	120.50	10.1	5,616	0.18%
2021/02/19	4.1	121.27	0	0.00	122.00	4.1	5,704	0.07%
2021/02/18	2.2	118.55	1	118.00	119.50	1.2	5,716	0.02%
2021/02/17	10.2	119.00	10	118.55	118.50	0.2	5,699	0.00%
2021/02/05	7.4	120.43	1	121.00	121.00	6.4	5,671	0.11%
2021/02/04	1	125.50	0.1	124.00	124.50	0.9	5,672	0.02%
2021/02/03	1	127.00	1	126.00	126.00	0	5,729	0.00%
2021/02/02	7	129.57	6	127.33	125.50	1	5,873	0.02%
2021/02/01	1.1	125.64	1	127.50	127.50	0.1	5,802	0.00%
2021/01/28	1	123.00	9	124.78	125.50	-8	6,007	-0.13%
2021/01/27	1	125.50	1	125.50	125.50	0	6,137	0.00%
2021/01/25	4	127.50	14	127.82	127.50	-10	6,517	-0.15%
2021/01/22	1	127.00	4	125.50	127.00	-3	6,545	-0.05%
2021/01/21	1	122.50	1	124.00	122.50	0	6,574	0.00%
2021/01/20	0	0.00	3	124.00	122.50	-3	6,663	-0.05%
2021/01/19	3	122.67	3	123.00	122.00	0	6,615	0.00%
2021/01/18	3.1	121.18	2	121.25	123.00	1.1	6,655	0.02%
2021/01/15	1	123.00	2	123.50	122.00	-1	6,674	-0.01%
2021/01/14	3	124.50	6	123.75	125.50	-3	6,650	-0.05%
2021/01/13	1	124.50	9	124.17	124.00	-8	6,665	-0.12%
2021/01/12	5	122.20	6	121.92	121.50	-1	6,712	-0.01%
2021/01/11	3	124.17	1	124.50	124.50	2	6,724	0.03%
2021/01/08	14	123.68	3	125.00	123.50	11	6,696	0.16%
2021/01/07	15	129.77	112	127.54	128.50	-97	6,583	-1.47%	大賣/
2021/01/06	123	135.24	122	135.02	131.00	1	6,497	0.02%	大買/大賣/
2021/01/05	21	133.86	10	134.20	134.50	11	6,302	0.17%
2021/01/04	122	132.63	12	131.71	138.00	110	6,198	1.77%	大買/鉅額交易
2020/12/31	6	128.33	8	127.19	129.00	-2	5,903	-0.03%
2020/12/30	1	125.00	0	0.00	125.00	1	5,794	0.02%
2020/12/29	1	126.00	0	0.00	125.00	1	5,794	0.02%
2020/12/28	1	124.00	4.1	124.90	126.50	-3.1	5,784	-0.05%
2020/12/25	3	124.00	1	123.00	123.00	2	5,836	0.03%
2020/12/24	3	124.83	1	126.50	124.00	2	5,879	0.03%
2020/12/23	8	125.50	9	125.61	125.50	-1	5,929	-0.02%
2020/12/22	3	122.67	5	125.50	122.00	-2	5,968	-0.03%
2020/12/21	2	122.50	5	121.30	122.50	-3	6,068	-0.05%
2020/12/18	8	125.06	2	125.50	124.50	6	6,208	0.10%
2020/12/17	6	125.00	8	125.56	124.50	-2	6,294	-0.03%
2020/12/16	1	122.50	2	125.75	125.50	-1	6,325	-0.02%
2020/12/15	6	122.00	4	121.38	120.00	2	6,328	0.03%
2020/12/14	1	121.50	3	122.50	123.00	-2	6,318	-0.03%
2020/12/11	12	121.54	3	120.17	121.50	9	6,331	0.14%
2020/12/10	3	127.00	4	127.63	128.50	-1	6,286	-0.02%
2020/12/09	4	128.75	1	128.00	128.00	3	6,300	0.05%
2020/12/08	1	128.00	0	0.00	127.50	1	6,282	0.02%
2020/12/07	17	128.24	1	126.50	126.50	16	6,300	0.25%
2020/12/04	5	131.20	1	131.50	131.50	4	6,201	0.06%
2020/12/03	17	131.59	16	128.72	128.50	1	6,161	0.02%
2020/12/02	3	127.67	1	130.00	129.50	2	6,071	0.03%
2020/11/30	11	123.00	14	123.86	122.00	-3	5,956	-0.05%
2020/11/27	3	121.33	1	120.00	121.50	2	5,926	0.03%
2020/11/26	5	117.50	0	0.00	118.50	5	5,973	0.08%
2020/11/25	3	116.67	3	116.33	115.00	0	5,985	0.00%
2020/11/24	2	119.75	7	120.64	118.50	-5	5,963	-0.08%
2020/11/23	2	120.25	3	121.83	121.00	-1	5,936	-0.02%
2020/11/20	1	117.00	1	117.00	118.00	0	5,872	0.00%
2020/11/19	1	117.00	2	117.00	118.00	-1	5,907	-0.02%
2020/11/18	5	117.90	4	119.25	116.50	1	5,959	0.02%
2020/11/17	3	116.50	3	117.00	115.50	0	5,992	0.00%
2020/11/16	2	116.75	0	0.00	116.50	2	6,150	0.03%
2020/11/13	2	114.00	3	115.00	115.00	-1	6,150	-0.02%
2020/11/12	2	114.50	2	113.00	113.00	0	6,165	0.00%
2020/11/11	2	112.50	7	113.86	113.50	-5	6,200	-0.08%
2020/11/10	9	110.39	15	111.47	111.50	-6	6,229	-0.10%
2020/11/09	12	108.25	1	108.50	108.50	11	6,155	0.18%
2020/11/06	7	108.93	12	108.96	109.00	-5	6,121	-0.08%
2020/11/05	12	107.79	12	108.67	109.50	0	6,125	0.00%
2020/11/04	5	105.10	4	105.38	107.00	1	6,024	0.02%
2020/11/03	42	103.79	40	103.35	102.50	2	6,051	0.03%
2020/11/02	5	101.50	8	99.18	103.00	-3	6,219	-0.05%
2020/10/30	7	95.56	3	95.47	94.00	4	6,125	0.07%
2020/10/29	5	98.06	1	98.20	98.20	4	6,200	0.06%
2020/10/28	5	103.00	4	104.38	102.00	1	6,242	0.02%
2020/10/27	1	101.00	1	103.50	103.50	0	6,455	0.00%
2020/10/26	2	102.50	0	0.00	102.50	2	6,551	0.03%
2020/10/23	1	105.50	3	105.67	106.00	-2	6,653	-0.03%
2020/10/22	2	103.00	4	103.50	104.00	-2	6,884	-0.03%
2020/10/21	2	104.50	3	105.17	104.00	-1	7,232	-0.01%
2020/10/20	4	104.38	1	105.50	104.00	3	7,524	0.04%
2020/10/19	3	103.50	5	103.80	105.00	-2	7,543	-0.03%
2020/10/15	3	100.50	2	101.00	101.00	1	7,813	0.01%
2020/10/14	2	103.00	11	103.09	102.00	-9	8,008	-0.11%
2020/10/13	4	102.13	0	0.00	102.00	4	8,209	0.05%
2020/10/08	0	0.00	2	103.00	103.00	-2	8,359	-0.02%
2020/10/07	2	104.50	6	103.92	103.50	-4	8,523	-0.05%
2020/10/06	24	105.62	30	104.90	105.00	-6	8,631	-0.07%
2020/10/05	1	103.00	1	104.50	104.50	0	8,730	0.00%
2020/09/30	1	99.20	2	101.75	104.00	-1	8,985	-0.01%
2020/09/29	10	103.25	0	0.00	100.00	10	9,062	0.11%
2020/09/28	13	102.46	13	102.96	104.00	0	9,246	0.00%
2020/09/25	3	104.32	2	103.25	101.00	1	9,398	0.01%
2020/09/24	19	106.03	19	104.47	104.50	0	9,360	0.00%
2020/09/23	68	110.51	60	110.08	110.50	8	9,338	0.09%
2020/09/22	8	114.94	3	114.50	113.50	5	9,371	0.05%
2020/09/21	1	122.50	0	0.00	119.00	1	9,553	0.01%
2020/09/18	14	121.86	11	124.00	124.00	3	9,579	0.03%
2020/09/17	1	121.00	2	121.75	121.00	-1	9,684	-0.01%
2020/09/16	2	123.50	0	0.00	120.00	2	9,909	0.02%
2020/09/15	15	125.33	13	124.85	122.00	2	10,093	0.02%
2020/09/14	1	120.50	4	123.25	123.50	-3	10,728	-0.03%
2020/09/11	1	118.00	1	119.50	119.50	0	11,096	0.00%
2020/09/10	1	120.50	2	120.00	119.00	-1	11,142	-0.01%
2020/09/09	2	117.50	2	118.25	119.50	0	11,181	0.00%
2020/09/08	2	118.00	0	0.00	118.00	2	11,265	0.02%
2020/09/07	16	121.03	12	120.13	119.50	4	11,292	0.04%
2020/09/04	18	117.11	19	122.26	123.50	-1	11,363	-0.01%
2020/09/03	1	121.50	0	0.00	120.50	1	11,330	0.01%
2020/09/02	2	119.00	8	121.06	119.50	-6	11,524	-0.05%
2020/09/01	19	115.61	10	115.00	119.50	9	11,532	0.08%
2020/08/31	8	119.25	1	119.00	119.00	7	11,530	0.06%
2020/08/28	8	121.06	6	118.92	119.50	2	11,875	0.02%
2020/08/27	0	0.00	4	120.75	120.00	-4	11,921	-0.03%
2020/08/26	5	122.10	3	120.67	121.00	2	12,008	0.02%
2020/08/25	4	124.25	2	125.00	124.50	2	12,059	0.02%
2020/08/24	0	0.00	1	121.50	122.50	-1	12,159	-0.01%
2020/08/21	9	119.17	10	119.90	119.00	-1	12,257	-0.01%
2020/08/20	33	121.27	7	122.93	119.00	26	12,317	0.21%
2020/08/19	3	137.17	11	135.86	132.00	-8	12,401	-0.06%
2020/08/18	3	135.50	2	135.50	135.00	1	12,520	0.01%
2020/08/17	8	134.94	8	136.50	136.50	0	12,700	0.00%
2020/08/14	0	0.00	6	134.33	135.50	-6	12,986	-0.05%
2020/08/13	2	133.75	6	133.00	130.50	-4	13,286	-0.03%
2020/08/12	1	131.50	1	131.50	131.50	0	13,554	0.00%
2020/08/11	4	131.75	0	0.00	130.50	4	13,753	0.03%
2020/08/10	11	133.14	2	132.50	132.50	9	14,005	0.06%
2020/08/07	19	140.13	16	138.44	138.00	3	14,014	0.02%
2020/08/06	3	141.67	23	140.87	141.00	-20	14,069	-0.14%
2020/08/05	19	132.68	7	132.71	132.00	12	13,832	0.09%
2020/08/04	52	132.19	57	132.17	135.50	-5	13,875	-0.04%
2020/08/03	5	131.30	0	0.00	129.00	5	14,105	0.04%
2020/07/31	58	127.84	64	128.23	134.50	-6	14,435	-0.04%
2020/07/30	9	123.67	3	123.17	124.50	6	14,296	0.04%
2020/07/29	17	125.41	7	124.00	124.00	10	14,243	0.07%
2020/07/28	10	128.10	12	129.38	127.50	-2	14,123	-0.01%
2020/07/27	19	129.26	7	132.36	126.50	12	13,939	0.09%
2020/07/24	26	138.38	7	135.86	134.50	19	13,648	0.14%
2020/07/23	2	148.75	3	149.00	148.50	-1	13,462	-0.01%
2020/07/22	21	149.45	20	147.58	146.50	1	13,540	0.01%
2020/07/21	5	147.30	1.2	145.41	145.00	3.8	13,434	0.03%
2020/07/20	1	140.50	3	145.00	147.00	-2	13,443	-0.01%
2020/07/17	2	139.00	9	140.67	140.50	-7	13,369	-0.05%
2020/07/16	1	138.50	33	138.80	135.50	-32	13,413	-0.24%
2020/07/15	31	146.00	0	0.00	138.50	31	13,521	0.23%
2020/07/14	0	0.00	4	146.50	143.00	-4	13,658	-0.03%
2020/07/13	8	145.56	16	144.44	142.50	-8	13,714	-0.06%
2020/07/10	33	139.05	28	139.77	139.00	5	13,873	0.04%
2020/07/09	10	139.75	12	143.63	144.00	-2	14,044	-0.01%
2020/07/08	18	136.67	31	138.94	138.50	-13	14,086	-0.09%
2020/07/07	68	138.43	43	137.31	135.50	25	14,123	0.18%
2020/07/06	9	132.89	39	135.87	141.50	-30	14,040	-0.21%
2020/07/03	21	128.76	1	130.00	129.50	20	14,054	0.14%
2020/07/02	13	127.88	19	128.74	129.00	-6	14,219	-0.04%
2020/07/01	4	131.50	1	130.00	129.50	3	14,228	0.02%
2020/06/30	2	133.50	23	132.91	130.00	-21	14,122	-0.15%
2020/06/29	2	126.50	2.1	127.18	125.00	-0.1	13,947	0.00%
2020/06/24	24	130.73	2	130.25	130.00	22	13,953	0.16%
2020/06/23	4	128.00	5	128.90	131.50	-1	14,096	-0.01%
2020/06/22	5	129.50	16	126.97	126.00	-11	14,008	-0.08%
2020/06/19	31	127.08	24	129.58	124.50	7	13,904	0.05%
2020/06/18	6	121.33	17	121.15	125.50	-11	13,283	-0.08%
2020/06/17	1	115.00	1	114.50	114.50	0	12,929	0.00%
2020/06/16	3	115.17	1	114.50	115.00	2	13,007	0.02%
2020/06/15	16	116.38	15	115.33	113.50	1	12,999	0.01%
2020/06/12	10	114.05	5	115.80	117.00	5	12,974	0.04%
2020/06/11	9	119.11	2	119.25	116.50	7	12,975	0.05%
2020/06/10	2	118.75	0	0.00	117.50	2	12,897	0.02%
2020/06/09	7	122.79	8	121.50	119.00	-1	12,922	-0.01%
2020/06/08	41	119.00	43	118.70	119.00	-2	12,756	-0.02%
2020/06/05	4	120.50	2	119.75	120.00	2	12,754	0.02%
2020/06/04	12	118.71	13	118.73	120.00	-1	12,691	-0.01%
2020/06/03	4	114.25	1	115.50	114.00	3	12,381	0.02%
2020/06/02	12	114.38	4	115.13	112.50	8	12,366	0.06%
2020/06/01	4	114.00	3	116.83	113.00	1	12,409	0.01%
2020/05/29	4	111.88	0	0.00	114.50	4	12,404	0.03%
2020/05/28	5	117.48	18	115.03	114.00	-13	12,423	-0.10%
2020/05/27	33	122.48	69	119.14	116.50	-36	12,381	-0.29%
2020/05/26	14	120.89	11	120.59	123.50	3	12,251	0.02%
2020/05/25	4	118.75	2	119.00	119.00	2	12,106	0.02%
2020/05/22	10	123.45	15	123.03	116.50	-5	11,952	-0.04%
2020/05/21	22	122.95	77	122.82	124.00	-55	11,722	-0.47%
2020/05/20	9	114.06	15.3	114.47	117.00	-6.3	11,378	-0.05%
2020/05/19	7	108.21	18.6	108.34	110.00	-11.6	11,042	-0.11%
2020/05/18	10	104.05	9	103.72	103.00	1	10,809	0.01%
2020/05/15	8	101.33	29.3	102.58	105.00	-21.3	10,827	-0.20%
2020/05/14	2	98.70	3	96.97	96.50	-1	10,511	-0.01%
2020/05/13	18	100.32	7	98.97	98.40	11	10,449	0.11%
2020/05/12	2	102.50	9.2	103.24	104.00	-7.2	10,347	-0.07%
2020/05/11	9	101.78	7	103.14	101.00	2	10,300	0.02%
2020/05/08	18	102.06	17	101.01	100.50	1	10,162	0.01%
2020/05/07	14	97.19	25	98.74	101.50	-11	9,789	-0.11%
2020/05/06	8	90.46	16	90.77	92.70	-8	9,386	-0.09%
2020/05/05	2	89.80	5	88.88	88.60	-3	9,305	-0.03%
2020/05/04	11	88.70	2	89.00	89.00	9	9,311	0.10%
2020/04/30	8	90.33	20	90.39	90.50	-12	9,313	-0.13%
2020/04/29	44.3	90.64	46	90.27	90.30	-1.7	9,302	-0.02%
2020/04/28	51	90.23	45	90.54	90.00	6	9,320	0.06%
2020/04/27	17	90.24	16	90.81	92.00	1	9,225	0.01%
2020/04/24	7.3	88.38	2	88.00	88.00	5.3	9,086	0.06%
2020/04/23	72	87.77	62	87.26	87.70	10	9,035	0.11%
2020/04/22	69	87.87	63	87.40	88.70	6	8,902	0.07%
2020/04/21	22	91.13	20	91.38	89.20	2	8,804	0.02%
2020/04/20	7	89.84	22	89.23	90.20	-15	8,661	-0.17%
2020/04/17	39	88.14	23	88.00	87.30	16	8,547	0.19%
2020/04/16	7	87.24	12	87.42	86.50	-5	8,339	-0.06%
2020/04/15	18	88.32	8	87.28	84.50	10	8,184	0.12%
2020/04/14	19	82.48	22	85.23	86.00	-3	7,972	-0.04%
2020/04/13	89	78.64	165	76.87	78.20	-76	7,791	-0.98%	大賣/
2020/04/10	17	77.24	13	77.53	76.00	4	7,578	0.05%
2020/04/09	125	77.61	93	77.11	76.00	32	7,619	0.42%	大買/
2020/04/08	119	77.86	71	78.93	77.70	48	7,540	0.64%	大買/
2020/04/07	73	79.34	73	76.66	78.70	0	7,374	0.00%
2020/04/06	49	71.03	48	70.78	73.90	1	7,322	0.01%
2020/04/01	32	70.15	30	70.70	71.00	2	7,290	0.03%
2020/03/31	6	70.57	4	70.25	69.10	2	7,274	0.03%
2020/03/30	5	66.88	4	68.25	69.50	1	7,220	0.01%
2020/03/27	46	73.51	53	75.78	69.20	-7	7,209	-0.10%
2020/03/26	6	68.73	19	70.17	71.00	-13	7,219	-0.18%
2020/03/25	17	69.30	0	0.00	69.50	17	7,200	0.24%
2020/03/24	43	61.05	42	62.47	63.20	1	7,195	0.01%
2020/03/20	23	58.23	24	58.83	57.30	-1	7,242	-0.01%
2020/03/19	5	57.08	0	0.00	55.30	5	7,162	0.07%
2020/03/18	78	64.52	78	65.80	61.40	0	7,198	0.00%
2020/03/17	16	67.39	15	68.21	64.80	1	7,168	0.01%
2020/03/16	60	73.67	54	70.19	69.80	6	7,172	0.08%
2020/03/13	15	73.25	8	73.04	75.80	7	7,254	0.10%
2020/03/12	38	84.39	22	88.31	81.10	16	7,460	0.21%
2020/03/11	36	89.21	36	89.81	90.00	0	7,486	0.00%
2020/03/10	31	88.20	31	86.02	89.00	0	7,626	0.00%
2020/03/09	97	89.11	76	90.39	87.30	21	7,609	0.28%
2020/03/06	66	93.12	69	92.51	92.30	-3	7,687	-0.04%
2020/03/05	46	93.99	29	94.65	92.10	17	7,712	0.22%
2020/03/04	64	93.83	50	94.98	93.10	14	7,659	0.18%
2020/03/03	37	97.05	48	93.92	97.00	-11	7,837	-0.14%
2020/03/02	15	90.30	16	90.42	88.80	-1	7,769	-0.01%
2020/02/27	46	96.88	44	96.82	93.30	2	7,822	0.03%
2020/02/26	11	98.76	35	102.90	96.50	-24	8,113	-0.30%
2020/02/25	5	104.50	6	103.75	104.00	-1	8,522	-0.01%
2020/02/24	5	103.50	5	103.80	104.00	0	8,910	0.00%
2020/02/21	7	108.07	6	106.08	105.50	1	9,085	0.01%
2020/02/20	10	110.50	8	110.81	108.00	2	9,142	0.02%
2020/02/19	52	109.74	58	108.74	110.50	-6	9,216	-0.07%
2020/02/18	14	108.71	15	108.23	109.00	-1	9,281	-0.01%
2020/02/17	1	100.50	1	102.00	103.00	0	9,100	0.00%
2020/02/14	2	102.00	4	102.87	101.50	-2	9,128	-0.02%
2020/02/13	11	101.45	13.5	101.41	102.00	-2.5	9,198	-0.03%
2020/02/12	2	98.65	0	0.00	100.00	2	9,111	0.02%
2020/02/11	2	97.65	0	0.00	97.60	2	9,096	0.02%
2020/02/10	7	92.89	1	95.60	95.50	6	9,235	0.06%
2020/02/07	2	97.75	0	0.00	96.00	2	9,349	0.02%
2020/02/06	1	97.50	2	97.20	97.10	-1	9,485	-0.01%
2020/02/05	14	98.42	14	99.09	99.00	0	9,511	0.00%
2020/02/04	3	99.47	3	99.60	100.00	0	9,683	0.00%
2020/02/03	1	98.40	10	93.49	97.20	-9	9,800	-0.09%
2020/01/31	14	99.89	10	100.20	99.80	4	10,004	0.04%
2020/01/30	6	103.58	1	104.50	103.50	5	10,358	0.05%
2020/01/20	1	115.00	0	0.00	114.50	1	10,612	0.01%
2020/01/17	4	114.50	0	0.00	113.00	4	11,359	0.04%
2020/01/16	16	115.00	2	113.50	113.50	14	12,015	0.12%
2020/01/15	5	117.90	1	116.00	116.00	4	12,587	0.03%
2020/01/14	19	118.84	15	120.40	118.00	4	12,688	0.03%
2020/01/13	46	115.98	49	112.39	116.50	-3	12,599	-0.02%
2020/01/10	6	111.00	6	112.00	112.00	0	12,586	0.00%
2020/01/08	3	110.83	1	110.00	109.00	2	12,484	0.02%
2020/01/07	47	116.87	45	113.56	113.50	2	12,440	0.02%
2020/01/06	17	123.12	14	124.36	121.00	3	12,421	0.02%
2020/01/03	43	121.56	51	123.94	121.00	-8	12,397	-0.06%
2019/12/30	4	116.13	7	115.71	115.50	-3	12,238	-0.02%
2019/12/27	1	111.50	17	110.97	111.50	-16	12,064	-0.13%
2019/12/26	10	110.00	0	0.00	108.50	10	12,027	0.08%
2019/12/25	10	106.90	1	106.50	108.00	9	12,041	0.07%
2019/12/24	2	109.00	15	109.23	109.00	-13	12,099	-0.11%
2019/12/23	23	106.70	6	107.50	107.50	17	12,070	0.14%
2019/12/20	18	114.61	9	116.06	113.00	9	11,808	0.08%
2019/12/19	2	117.00	5	116.80	117.50	-3	11,763	-0.03%
2019/12/18	66	115.45	60	114.28	112.50	6	11,718	0.05%
2019/12/17	8	115.19	5	116.50	117.50	3	11,857	0.03%
2019/12/16	25	113.00	25	112.10	113.50	0	11,872	0.00%
2019/12/13	47	110.97	48	108.66	111.00	-1	12,080	-0.01%
2019/12/12	6	110.00	3	108.50	108.50	3	12,109	0.02%
2019/12/11	58	110.87	51	109.68	111.00	7	12,067	0.06%
2019/12/10	56	110.46	51	112.38	112.50	5	11,987	0.04%
2019/12/09	7	113.71	5	116.90	108.00	2	11,842	0.02%
2019/12/06	2	112.00	4	113.00	116.00	-2	11,650	-0.02%
2019/12/05	54	114.15	44	113.02	113.00	10	11,643	0.09%
2019/12/04	32	109.88	32	110.17	112.00	0	11,571	0.00%
2019/12/03	0	0.00	1	111.00	110.50	-1	11,796	-0.01%
2019/12/02	33	109.98	32	111.72	109.00	1	11,729	0.01%
2019/11/29	15	112.47	15	111.57	111.00	0	11,693	0.00%
2019/11/28	45	113.82	52	115.86	112.00	-7	11,640	-0.06%
2019/11/27	19	112.42	21	113.76	113.00	-2	11,496	-0.02%
2019/11/26	38	112.95	46	109.87	114.50	-8	11,571	-0.07%
2019/11/25	12	114.21	18	111.53	112.50	-6	11,565	-0.05%
2019/11/22	5	103.50	23	108.83	110.00	-18	11,392	-0.16%
2019/11/21	62	98.71	66	97.84	103.50	-4	11,252	-0.04%
2019/11/20	66	95.92	51	96.87	94.30	15	11,440	0.13%
2019/11/19	40	95.95	38	96.73	97.70	2	11,547	0.02%
2019/11/18	53	97.19	52	95.59	97.20	1	11,499	0.01%
2019/11/15	21	96.04	16	97.33	93.40	5	11,470	0.04%
2019/11/14	32	95.47	42	95.28	96.00	-10	11,598	-0.09%
2019/11/13	4	93.45	1	94.10	94.50	3	11,591	0.03%
2019/11/12	64	93.74	62	94.47	93.00	2	11,834	0.02%
2019/11/11	23	93.22	24	93.31	93.10	-1	12,086	-0.01%
2019/11/08	67	95.56	55	95.24	94.80	12	12,185	0.10%
2019/11/07	30	96.13	30	97.60	94.00	0	12,217	0.00%
2019/11/06	37	98.22	38	98.61	98.50	-1	12,136	-0.01%
2019/11/05	3	97.27	3	97.40	97.50	0	12,079	0.00%
2019/11/04	3	99.80	11	101.00	101.50	-8	11,944	-0.07%
2019/11/01	13	99.24	16	100.53	99.10	-3	11,866	-0.03%
2019/10/31	9	100.10	11	100.40	99.50	-2	11,760	-0.02%
2019/10/30	47	99.51	49	98.96	100.50	-2	11,680	-0.02%
2019/10/29	73	98.10	90	98.56	97.00	-17	11,515	-0.15%
2019/10/28	24	96.14	26	96.38	96.10	-2	11,397	-0.02%
2019/10/25	43	94.53	46	95.72	96.80	-3	11,426	-0.03%
2019/10/24	108	86.10	111.1	86.94	89.10	-3.1	10,783	-0.03%	大買/大賣/
2019/10/23	8	82.03	40	80.94	81.00	-32	10,243	-0.31%
2019/10/22	11	75.53	15	75.93	76.80	-4	9,768	-0.04%
2019/10/21	11	74.92	10	74.76	74.70	1	10,005	0.01%
2019/10/18	18	74.22	18	74.44	73.80	0	10,075	0.00%
2019/10/16	2	73.30	3	73.80	73.50	-1	10,220	-0.01%
2019/10/15	7	73.96	2	73.20	73.50	5	10,406	0.05%
2019/10/14	1	73.80	2	74.50	74.00	-1	10,542	-0.01%
2019/10/09	2	71.80	8	71.60	72.10	-6	10,655	-0.06%
2019/10/08	18	72.67	8	73.16	72.00	10	10,693	0.09%
2019/10/07	17	72.81	35	73.90	73.80	-18	10,919	-0.16%
2019/10/04	20	73.65	7	73.93	73.30	13	11,180	0.12%
2019/10/03	26	74.77	29	73.92	74.70	-3	11,371	-0.03%
2019/10/02	5	74.72	0	0.00	75.20	5	11,752	0.04%
2019/10/01	31	75.28	26	74.32	75.30	5	11,784	0.04%
2019/09/27	40	74.16	19	75.31	73.50	21	11,768	0.18%
2019/09/26	25	76.60	18	77.82	75.80	7	11,685	0.06%
2019/09/25	29	76.54	24	77.58	77.10	5	11,670	0.04%
2019/09/24	18	78.70	18	79.58	77.30	0	11,763	0.00%
2019/09/23	19	79.03	20	78.48	79.30	-1	11,736	-0.01%
2019/09/20	71	79.36	67	80.25	78.20	4	11,931	0.03%
2019/09/19	69	78.60	48	78.48	78.90	21	11,853	0.18%
2019/09/18	66	78.23	62	78.20	78.00	4	11,741	0.03%
2019/09/17	72	76.61	82	76.32	76.40	-10	11,504	-0.09%
2019/09/16	29	74.71	24	74.73	74.60	5	11,458	0.04%
2019/09/12	5	74.96	5	75.22	75.00	0	11,634	0.00%
2019/09/11	28	74.58	28	74.97	74.60	0	11,843	0.00%
2019/09/10	39	75.10	37	75.52	74.30	2	11,880	0.02%
2019/09/09	35	75.25	31	74.83	75.30	4	11,967	0.03%
2019/09/06	58	75.16	49	75.94	74.70	9	11,904	0.08%
2019/09/05	69	77.57	72	77.65	77.00	-3	11,765	-0.03%
2019/09/04	12	75.12	10	75.12	75.30	2	11,511	0.02%
2019/09/03	5	74.50	0	0.00	74.60	5	11,496	0.04%
2019/09/02	5	75.10	6	74.47	75.30	-1	11,516	-0.01%
2019/08/30	21	76.30	20	74.92	74.40	1	11,497	0.01%
2019/08/29	69	77.87	74	75.65	75.60	-5	11,357	-0.04%
2019/08/28	14	78.14	9.1	79.04	77.50	5	11,208	0.04%
2019/08/27	68	82.11	72	81.98	80.60	-4	11,077	-0.04%
2019/08/26	111	81.94	97.4	83.68	80.60	13.6	10,906	0.13%	大買/
2019/08/23	70	85.53	72	84.42	86.50	-2	10,601	-0.02%
2019/08/22	50	79.92	55.3	78.36	78.70	-5.3	10,158	-0.05%
2019/08/21	110	77.03	108	76.61	76.40	2	9,990	0.02%	大買/大賣/
2019/08/20	9	76.32	10	76.71	76.00	-1	10,071	-0.01%
2019/08/19	86	76.31	87	75.55	76.40	-1	10,024	-0.01%
2019/08/16	67	73.60	72	74.20	73.50	-5	9,770	-0.05%
2019/08/15	68	75.10	54	77.30	74.00	14	9,800	0.14%
2019/08/14	30	77.31	42	74.59	78.50	-12	9,599	-0.13%
2019/08/13	38	72.85	37	73.88	71.40	1	9,326	0.01%
2019/08/12	14	73.26	13	73.18	75.30	1	9,348	0.01%
2019/08/08	30.3	72.60	30	72.64	73.00	0.3	9,393	0.00%
2019/08/07	4	74.35	2	73.20	72.30	2	9,437	0.02%
2019/08/06	40	73.89	39	72.81	74.70	1	9,503	0.01%
2019/08/05	24	73.83	23	74.74	73.60	1	9,496	0.01%
2019/08/02	70	75.09	65	75.51	74.20	5	9,522	0.05%
2019/08/01	103	78.02	101	77.73	78.30	2	9,504	0.02%	大買/大賣/
2019/07/31	192	76.91	189	76.22	77.10	3	9,491	0.03%	大買/大賣/
2019/07/30	114	77.56	124	78.52	77.00	-10	9,502	-0.11%	大買/大賣/
2019/07/29	43	79.03	44	78.22	79.70	-1	9,275	-0.01%
2019/07/26	55	74.48	55	74.41	74.70	0	9,056	0.00%
2019/07/25	48	73.74	47	73.50	73.50	1	9,211	0.01%
2019/07/24	106	72.14	107	71.55	72.30	-1	9,140	-0.01%	大買/大賣/
2019/07/23	34.3	74.26	65	74.42	71.40	-30.7	9,094	-0.34%
2019/07/22	32	72.20	16	71.77	71.90	16	8,839	0.18%
2019/07/19	18	72.09	11	71.48	72.50	7	8,902	0.08%
2019/07/18	15.3	70.39	12	70.60	70.40	3.3	8,974	0.04%
2019/07/17	17.3	71.17	18	72.03	70.90	-0.7	9,181	-0.01%
2019/07/16	16.3	72.26	21	71.84	73.00	-4.7	9,229	-0.05%
2019/07/15	11	71.84	9	71.32	72.00	2	9,369	0.02%
2019/07/12	3	71.60	2	70.05	69.70	1	9,476	0.01%
2019/07/11	15	71.37	50	70.47	72.30	-35	9,513	-0.37%
2019/07/10	12	69.23	46	70.48	70.00	-34	9,485	-0.36%
2019/07/09	20	66.43	11	67.54	67.30	9	9,313	0.10%
2019/07/08	6	64.23	15	64.36	64.60	-9	9,122	-0.10%
2019/07/05	5	59.80	6	60.22	60.30	-1	9,034	-0.01%
2019/07/04	0	0.00	2	59.90	59.00	-2	9,140	-0.02%
2019/07/03	3	58.93	0.4	58.80	58.80	2.6	9,129	0.03%
2019/07/02	5	59.30	5	59.30	59.20	0	9,223	0.00%
2019/07/01	10	59.55	79	58.91	59.70	-69	9,365	-0.74%
2019/06/28	29	58.55	3	58.23	58.30	26	9,345	0.28%
2019/06/27	20	58.32	22	59.20	58.00	-2	9,301	-0.02%
2019/06/26	15	55.11	8	56.14	57.20	7	9,081	0.08%
2019/06/25	1	55.00	5	55.44	54.90	-4	8,951	-0.04%
2019/06/24	30	55.60	0	0.00	56.30	30	8,955	0.34%
2019/06/21	5	56.58	2	56.15	55.70	3	8,942	0.03%
2019/06/20	27	54.40	33	54.68	56.80	-6	8,911	-0.07%
2019/06/19	43	52.70	28	52.70	53.80	15	8,762	0.17%
2019/06/18	5	49.50	15	49.35	49.30	-10	8,615	-0.12%
2019/06/17	10	49.55	1	49.95	49.65	9	8,725	0.10%
2019/06/14	34	52.04	26	52.78	51.60	8	8,769	0.09%
2019/06/13	2	53.35	0	0.00	53.10	2	8,808	0.02%
2019/06/12	51	53.88	65	53.12	53.40	-14	8,970	-0.16%
2019/06/10	16	53.99	1	53.50	53.90	15	9,036	0.17%
2019/06/06	26	52.54	16	52.41	52.30	10	9,038	0.11%
2019/06/05	1	52.10	5	52.24	51.80	-4	9,100	-0.04%
2019/06/04	1	52.30	11	52.74	51.70	-10	9,118	-0.11%
2019/06/03	25	52.18	6	52.07	52.90	19	9,219	0.21%
2019/05/31	4	53.60	9	53.09	52.80	-5	9,367	-0.05%
2019/05/30	4	52.95	11	51.95	53.40	-7	9,524	-0.07%
2019/05/29	14	52.54	21	52.13	51.60	-7	9,880	-0.07%
2019/05/28	7	54.56	4	55.08	54.70	3	9,896	0.03%
2019/05/27	29	55.35	19	55.20	54.50	10	10,205	0.10%
2019/05/24	12	57.23	8	57.84	56.90	4	10,194	0.04%
2019/05/23	5	56.50	7	57.04	57.30	-2	10,341	-0.02%
2019/05/22	3	58.90	6	58.95	57.30	-3	10,728	-0.03%
2019/05/21	8	56.98	4	57.00	59.00	4	10,746	0.04%
2019/05/20	17	56.44	10	56.22	56.10	7	10,807	0.06%
2019/05/17	65	58.54	60	58.62	57.80	5	10,813	0.05%
2019/05/16	26	59.26	28	59.28	58.20	-2	10,805	-0.02%
2019/05/15	12	57.89	5	57.94	59.00	7	10,961	0.06%
2019/05/14	15	56.73	10	57.90	57.60	5	11,067	0.05%
2019/05/13	42	56.05	9	56.10	55.30	33	11,229	0.29%
2019/05/10	10	58.56	36	57.67	57.20	-26	11,531	-0.23%
2019/05/09	15	59.11	11	58.85	58.10	4	11,897	0.03%
2019/05/08	25	60.82	17	60.26	60.50	8	12,040	0.07%
2019/05/07	4	59.40	18	60.27	60.30	-14	12,176	-0.11%
2019/05/06	8	59.59	4	58.58	58.40	4	12,489	0.03%
2019/05/03	5	60.20	13	61.13	61.70	-8	13,191	-0.06%
2019/05/02	23	60.83	22	61.08	61.00	1	13,595	0.01%
2019/04/30	3	57.83	8	58.38	58.30	-5	14,103	-0.04%
2019/04/29	15	57.24	14	57.68	57.60	1	14,579	0.01%
2019/04/26	20	57.35	13	57.92	57.30	7	14,566	0.05%
2019/04/25	11	58.55	12	59.57	59.10	-1	14,486	-0.01%
2019/04/24	13	59.82	7	59.16	58.20	6	14,376	0.04%
2019/04/23	19	60.63	15	60.69	60.50	4	14,191	0.03%
2019/04/22	10	61.06	18.2	62.26	63.20	-8.2	13,925	-0.06%
2019/04/19	16	59.94	24	60.15	60.70	-8	13,710	-0.06%
2019/04/18	42	57.79	44	57.89	58.20	-2	13,489	-0.01%
2019/04/17	1	57.30	1.2	56.86	56.10	-0.2	13,274	0.00%
2019/04/16	24	56.47	23	56.41	57.20	1	13,224	0.01%
2019/04/15	6	55.62	37	53.84	55.90	-31	13,015	-0.24%
2019/04/12	18	52.38	7	52.66	52.40	11	12,947	0.08%
2019/04/11	31	54.52	26	54.03	52.30	5	12,954	0.04%
2019/04/10	4	53.00	40	52.60	53.70	-36	12,825	-0.28%
2019/04/09	35	51.86	2	52.55	51.50	33	12,732	0.26%
2019/04/08	28	52.11	32	52.84	52.00	-4	12,803	-0.03%
2019/04/03	11	52.31	22	52.48	51.60	-11	12,808	-0.09%
2019/04/02	19	50.98	99	51.36	51.60	-80	12,697	-0.63%
2019/04/01	4	50.00	7	50.16	50.30	-3	12,639	-0.02%
2019/03/29	46	49.52	48	49.69	49.95	-2	12,660	-0.02%
2019/03/28	58	49.27	12	49.33	49.15	46	13,128	0.35%
2019/03/27	42	49.86	13	50.73	49.80	29	13,191	0.22%
2019/03/26	25	50.37	23	50.46	50.10	2	13,266	0.02%
2019/03/25	54	50.12	6	50.52	49.95	48	13,319	0.36%
2019/03/22	12	51.47	8	51.80	51.60	4	13,402	0.03%
2019/03/21	1	51.80	0	0.00	52.40	1	13,469	0.01%
2019/03/20	2	51.55	91	51.05	52.20	-89	13,595	-0.65%
2019/03/19	87	50.30	133	51.31	49.95	-46	13,462	-0.34%	大賣/
2019/03/18	47	49.79	35	49.58	49.80	12	13,260	0.09%
2019/03/15	102	48.66	30	48.72	49.00	72	13,210	0.55%	大買/
2019/03/14	55	49.92	62	50.13	49.70	-7	13,078	-0.05%
2019/03/13	51	49.74	49	49.63	50.30	2	13,182	0.02%
2019/03/12	62	50.03	3	49.95	49.55	59	13,176	0.45%
2019/03/11	9	50.02	3	51.23	49.35	6	13,420	0.04%
2019/03/08	40	49.90	42	49.73	50.60	-2	13,452	-0.01%
2019/03/07	69	50.59	70	51.30	50.50	-1	13,434	-0.01%
2019/03/06	5	52.76	0	0.00	51.50	5	13,415	0.04%
2019/03/05	18	53.93	17	54.50	54.20	1	13,257	0.01%
2019/03/04	75	53.99	69	53.81	55.50	6	13,312	0.05%
2019/02/27	13	50.32	13.5	51.30	51.40	-0.5	12,885	0.00%
2019/02/26	93	51.42	133	51.14	51.40	-40	12,737	-0.31%	大賣/
2019/02/25	1	48.95	16	49.44	49.60	-15	12,345	-0.12%
2019/02/22	73.5	48.82	32	48.95	48.60	41.5	12,298	0.34%
2019/02/21	71	51.17	120	50.23	50.60	-49	12,262	-0.40%	大賣/
2019/02/20	45	49.19	29	48.71	49.00	16	12,080	0.13%
2019/02/19	75	49.56	73	49.47	49.20	2	12,027	0.02%
2019/02/18	39	49.19	41	49.03	48.65	-2	11,934	-0.02%
2019/02/15	26	49.88	30	49.17	48.90	-4	11,918	-0.03%
2019/02/14	66	50.97	54	50.70	49.05	12	11,862	0.10%
2019/02/13	56	51.01	51.3	50.81	49.80	4.8	11,648	0.04%
2019/02/12	41	50.05	33	50.03	49.70	8	11,521	0.07%
2019/02/11	71	48.62	89	48.87	50.60	-18	11,339	-0.16%
2019/01/30	77	45.42	91	45.41	46.00	-14	11,067	-0.13%
2019/01/29	34	42.91	27	43.07	43.05	7	10,767	0.07%
2019/01/28	64	43.93	66	44.15	43.70	-2	10,638	-0.02%
2019/01/25	71	44.17	61	44.36	43.30	10	10,669	0.09%
2019/01/24	201	45.83	191	45.49	44.30	10	10,534	0.09%	大買/大賣/
2019/01/23	137	42.39	142	42.63	44.65	-5	9,951	-0.05%	大買/大賣/
2019/01/22	341	41.66	327	41.97	42.35	14	9,846	0.14%	大買/大賣/
2019/01/21	20	40.19	33	40.17	41.35	-13	9,429	-0.14%
2019/01/18	7	36.90	29	37.48	37.60	-22	9,279	-0.24%
2019/01/17	31	36.84	1	36.50	36.50	30	9,559	0.31%
2019/01/16	12	37.24	17.5	37.67	37.10	-5.5	9,849	-0.06%
2019/01/15	19	36.90	16.4	36.87	36.90	2.6	10,197	0.03%
2019/01/14	31	36.82	31	36.77	36.95	0	10,678	0.00%
2019/01/11	2	36.43	0	0.00	36.60	2	10,779	0.02%
2019/01/10	34	36.84	23	37.30	36.45	11	10,893	0.10%
2019/01/09	15	37.41	19	37.79	37.00	-4	11,005	-0.04%
2019/01/07	0	0.00	4	38.45	39.00	-4	11,267	-0.04%
2019/01/04	10	37.67	3	37.38	37.50	7	11,269	0.06%
2019/01/03	1	39.00	24	38.39	38.60	-23	11,357	-0.20%
2019/01/02	13	38.34	4	39.53	38.00	9	11,452	0.08%
2018/12/28	1	39.20	4	38.78	38.90	-3	11,477	-0.03%
2018/12/27	2	38.95	5	38.41	38.40	-3	11,562	-0.03%
2018/12/26	8	37.75	5	38.22	37.35	3	11,528	0.03%
2018/12/25	5	37.76	5	38.28	38.75	0	11,555	0.00%
2018/12/24	1	37.55	25	37.45	38.60	-24	11,840	-0.20%
2018/12/22	30	36.78	13	36.86	37.00	17	11,913	0.14%
2018/12/21	26	38.95	25	39.06	37.60	1	12,033	0.01%
2018/12/20	3	38.00	10	37.99	37.90	-7	11,750	-0.06%
2018/12/19	17	36.39	42	36.99	38.00	-25	12,407	-0.20%
2018/12/18	12	36.53	0	0.00	36.10	12	12,602	0.10%
2018/12/17	9	37.58	7	38.17	37.30	2	12,754	0.02%
2018/12/14	1	36.65	26	37.56	38.00	-25	12,727	-0.20%
2018/12/13	23	36.58	29	37.61	37.15	-6	12,739	-0.05%
2018/12/12	21	36.32	2	36.65	36.10	19	12,723	0.15%
2018/12/11	0	0.00	3	35.93	35.70	-3	13,076	-0.02%
2018/12/10	2	34.65	3	35.05	35.00	-1	13,446	-0.01%
2018/12/07	9.7	35.08	47	34.86	35.05	-37.3	13,978	-0.27%
2018/12/06	42	34.41	3	34.60	34.05	39	14,042	0.28%
2018/12/05	14.2	37.55	4	37.31	37.50	10.2	14,081	0.07%
2018/12/04	28	38.83	14	39.59	38.50	14	14,113	0.10%
2018/12/03	1	38.00	22	37.45	38.00	-21	13,929	-0.15%
2018/11/30	6	36.24	2	36.90	36.30	4	13,977	0.03%
2018/11/29	19	36.43	18	37.50	36.25	1	14,135	0.01%
2018/11/28	11	36.45	14	36.82	36.60	-3	14,249	-0.02%
2018/11/27	33	37.29	32	37.38	36.55	1	14,571	0.01%
2018/11/26	7	36.16	29	35.87	36.55	-22	14,798	-0.15%
2018/11/23	8	36.52	8	35.76	35.70	0	14,888	0.00%
2018/11/22	14	36.28	0	0.00	35.95	14	14,912	0.09%
2018/11/21	6	36.03	6	36.70	36.45	0	14,938	0.00%
2018/11/20	14	36.96	22	36.89	36.50	-8	14,941	-0.05%
2018/11/19	46	37.00	114	36.86	37.80	-68	14,780	-0.46%	大賣/
2018/11/16	17	34.70	27	34.74	34.80	-10	14,501	-0.07%
2018/11/15	13	33.95	34	34.50	34.30	-21	14,406	-0.15%
2018/11/14	44	34.33	45	34.96	34.00	-1	14,326	-0.01%
2018/11/13	8	32.20	5	33.50	35.05	3	14,212	0.02%
2018/11/12	41	34.20	3	34.60	34.10	38	14,102	0.27%
2018/11/09	33	34.41	35	34.81	35.50	-2	14,002	-0.01%
2018/11/08	31	35.53	8	36.68	34.80	23	13,889	0.17%
2018/11/07	7	36.51	16	36.13	36.65	-9	13,747	-0.07%
2018/11/06	11	35.65	2	36.80	35.05	9	13,662	0.07%
2018/11/05	11	36.50	25	37.06	36.60	-14	13,506	-0.10%
2018/11/02	34	36.03	62	36.95	36.30	-28	13,376	-0.21%
2018/11/01	11	35.83	30	36.03	36.30	-19	13,143	-0.14%
2018/10/31	32	32.90	41	32.35	33.75	-9	12,878	-0.07%
2018/10/30	35	30.30	28	30.06	30.70	7	12,651	0.06%
2018/10/29	50	32.63	53	33.09	31.35	-3	12,228	-0.02%
2018/10/26	85	34.10	48	34.62	33.20	37	11,840	0.31%
2018/10/25	96	36.42	3	36.30	35.50	93	11,427	0.81%
2018/10/24	8	38.55	17	38.87	39.40	-9	11,058	-0.08%
2018/10/23	33	37.78	38	38.15	38.00	-5	10,736	-0.05%
2018/10/22	15	37.01	130	37.04	37.75	-115	10,320	-1.11%	大賣/鉅額交易
2018/10/19	91	35.31	33	35.78	35.50	58	9,808	0.59%
2018/10/18	9	35.35	47	36.11	36.40	-38	9,661	-0.39%
2018/10/17	32	35.44	76	35.88	35.55	-44	9,509	-0.46%
2018/10/16	26	34.08	16	34.66	34.90	10	9,299	0.11%
2018/10/15	96	34.45	80	35.74	33.75	16	9,145	0.17%
2018/10/12	3	34.30	3.7	34.65	34.65	-0.7	8,841	-0.01%
2018/10/11	71	31.66	19	31.71	31.50	52	8,767	0.59%
2018/10/09	47	34.01	46	34.52	34.00	1	8,557	0.01%
2018/10/08	36.7	35.65	26	35.58	33.85	10.7	8,362	0.13%
2018/10/05	34	35.17	23	35.74	37.10	11	8,143	0.14%
2018/10/04	8	37.19	15	37.57	37.05	-7	7,948	-0.09%
2018/10/03	34	37.42	18	37.10	37.00	16	7,846	0.20%
2018/10/02	59	39.10	27	39.25	37.75	32	7,676	0.42%
2018/10/01	19	38.92	10	39.04	39.00	9	7,309	0.12%
2018/09/28	16	39.42	16	39.38	39.95	0	7,163	0.00%
2018/09/27	74	40.37	85	40.14	39.55	-11	6,973	-0.16%
2018/09/26	177	40.29	184	40.35	39.90	-7	6,725	-0.10%	大買/大賣/
2018/09/25	24	36.33	41	36.66	39.20	-17	5,973	-0.28%
2018/09/21	13	35.46	65	35.63	35.65	-52	5,648	-0.92%
2018/09/20	21	34.18	14	34.59	34.00	7	5,402	0.13%
2018/09/19	4	33.93	33	34.30	33.95	-29	5,267	-0.55%
2018/09/18	119	33.33	9	33.67	33.45	110	5,121	2.15%	大買/鉅額交易
2018/09/17	63	36.12	69	35.87	34.80	-6	4,920	-0.12%
2018/09/14	22	34.13	108	35.48	36.50	-86	4,534	-1.90%	大賣/
2018/09/13	230	34.87	182	35.81	33.60	48	4,113	1.17%	大買/大賣/
2018/09/12	34	34.03	56	34.55	34.90	-22	3,537	-0.62%
2018/09/11	53	34.03	52	35.06	34.40	1	3,414	0.03%
2018/09/10	1	34.30	0	0.00	34.45	1	3,180	0.03%
2018/09/07	39	33.76	6	35.05	33.95	33	3,074	1.07%
2018/09/06	42	33.54	65	34.62	35.25	-23	2,918	-0.79%
2018/09/05	31	34.81	19	34.57	34.35	12	2,726	0.44%
2018/09/04	49	33.28	77	33.47	34.30	-28	2,514	-1.11%
2018/09/03	169	33.70	119	33.86	34.60	50	2,271	2.20%	大買/大賣/
2018/08/31	25	32.29	47	32.25	33.00	-22	1,890	-1.16%
2018/08/30	2	29.10	2	28.90	30.75	0	1,418	0.00%
2018/08/29	20	28.60	1	28.90	29.00	19	1,292	1.47%
2018/08/28	12	28.03	3	28.00	28.30	9	1,363	0.66%
2018/08/27	27	26.90	1	27.35	27.75	26	1,314	1.98%
2018/08/24	1	25.65	0	0.00	25.30	1	1,233	0.08%
2018/08/14	0	0.00	5	25.10	25.10	-5	1,331	-0.38%
2018/08/09	5	27.25	0	0.00	27.05	5	1,381	0.36%
2018/08/08	2	26.75	20	27.23	27.25	-18	1,380	-1.30%
2018/07/18	10	25.81	0	0.00	25.90	10	1,219	0.82%
2018/06/29	8	27.35	0	0.00	27.30	8	1,224	0.65%
2018/06/28	22	27.07	15	27.37	27.10	7	1,219	0.57%
2018/06/27	5	27.30	0	0.00	27.00	5	1,211	0.41%
2018/06/13	0	0.00	18	27.80	27.70	-18	1,111	-1.62%
2018/06/12	8	27.23	0	0.00	27.20	8	1,086	0.74%
2018/06/11	3	27.55	0	0.00	27.25	3	1,078	0.28%
2018/06/08	10	27.40	2	27.35	27.45	8	1,066	0.75%
2018/06/07	0	0.00	12	27.48	27.50	-12	1,053	-1.14%
2018/06/06	2	27.75	2	27.53	27.95	0	1,009	0.00%
2018/06/05	14	28.09	2	27.85	27.95	12	979	1.23%
2018/06/01	1	26.05	0	0.00	26.45	1	779	0.13%
2018/05/11	2	26.58	0	0.00	26.40	2	592	0.34%
2018/04/25	0	0.00	25	25.40	25.35	-25	725	-3.45%
2018/04/24	3	25.30	0	0.00	25.65	3	731	0.41%
2018/04/23	0	0.00	0	26.30	26.00	0	758	0.00%
2018/03/23	1	27.70	0	0.00	27.90	1	1,260	0.08%
2018/03/20	1	28.40	0	0.00	29.00	1	1,385	0.07%
2018/03/02	1	29.25	0	0.00	29.20	1	2,455	0.04%
2018/02/27	1	29.75	0	0.00	29.55	1	2,480	0.04%
2018/02/21	0	0.00	5	28.45	28.80	-5	2,503	-0.20%
2018/02/12	0	0.00	11	27.94	28.00	-11	2,550	-0.43%
2018/02/09	0	0.00	4	28.20	28.00	-4	2,629	-0.15%
2018/02/06	12	28.69	29	27.87	27.55	-17	2,646	-0.64%
2018/01/31	0	0.00	1	30.45	30.45	-1	2,763	-0.04%
2018/01/25	0	0.00	1	31.50	31.45	-1	2,824	-0.04%
2018/01/24	1	31.25	2	31.15	31.45	-1	2,824	-0.04%
2018/01/23	1	30.90	2	31.03	31.05	-1	2,883	-0.03%
2018/01/22	0	0.00	10	31.07	30.80	-10	2,935	-0.34%
2018/01/18	3	32.75	0	0.00	32.60	3	2,897	0.10%
2018/01/17	3	33.15	0	0.00	32.65	3	2,898	0.10%
2018/01/16	1	33.75	0	0.00	33.75	1	2,864	0.03%
2018/01/10	13	31.95	0	0.00	32.00	13	2,844	0.46%
2018/01/09	0	0.00	7	32.59	32.35	-7	2,833	-0.25%
2018/01/08	2	32.48	26	31.86	32.00	-24	2,809	-0.85%
2018/01/05	1	34.25	0	0.00	34.40	1	2,745	0.04%
2018/01/03	0	0.00	1	34.50	34.35	-1	2,710	-0.04%
2018/01/02	5	34.50	0	0.00	34.40	5	2,685	0.19%