台表科 (6278)-元富-板橋券商分點個股進出

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
121.0
漲跌
▲2.0
漲幅
+1.68%
成交量
4,740張
產業
上市光電類股
879人加入追蹤

立即追蹤
本地時間:14:30

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

台表科 (6278)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	10	120.50	1	121.50	121.00	9	3,551	0.25%
2024/05/07	1	120.50	1	119.50	119.00	0	3,480	0.00%
2024/05/06	2	118.00	2	119.50	118.00	0	3,412	0.00%
2024/05/03	12.1	120.90	14	118.89	118.50	-1.9	3,367	-0.06%
2024/05/02	3	121.33	14	121.11	122.00	-11	3,254	-0.34%
2024/04/30	8	118.69	20	118.88	119.50	-12	3,104	-0.39%
2024/04/29	1	112.50	6.6	112.70	114.00	-5.6	2,869	-0.20%
2024/04/26	1	111.00	0	0.00	111.00	1	2,820	0.04%
2024/04/25	7	114.50	0.8	113.00	111.50	6.2	2,764	0.22%
2024/04/24	1	113.50	3.8	111.90	113.50	-2.8	2,709	-0.10%
2024/04/22	0.2	106.00	0	0.00	106.00	0.2	2,569	0.01%
2024/04/19	20.6	107.67	9	107.50	107.50	11.6	2,544	0.46%
2024/04/18	6.4	107.00	7	108.57	109.00	-0.6	2,511	-0.02%
2024/04/17	0.2	107.00	0	0.00	107.50	0.2	2,494	0.01%
2024/04/16	13	105.92	12	105.63	105.50	1	2,467	0.04%
2024/04/12	1	108.50	7	110.00	110.50	-6	2,377	-0.25%
2024/04/11	4	111.38	0	0.00	109.00	4	2,346	0.17%
2024/04/09	1	110.50	0	0.00	109.00	1	2,277	0.04%
2024/04/02	0	0.00	1	110.50	110.50	-1	2,205	-0.05%
2024/04/01	0	0.00	4	109.00	108.50	-4	2,182	-0.18%
2024/03/29	2	108.50	2	109.50	108.50	0	2,163	0.00%
2024/03/27	1	103.51	2	104.50	104.50	-1	2,052	-0.05%
2024/03/26	3	103.17	0	0.00	103.00	3	2,066	0.15%
2024/03/25	0.2	104.50	0	0.00	104.00	0.2	2,086	0.01%
2024/03/22	1	104.50	0	0.00	104.50	1	2,105	0.05%
2024/03/21	0.3	109.00	0	0.00	107.00	0.3	2,070	0.01%
2024/03/20	16.3	106.94	17	106.65	106.00	-0.7	2,010	-0.03%
2024/03/19	10	111.30	4	111.75	112.00	6	1,868	0.32%
2024/03/18	0	107.00	0	0.00	108.00	0	1,705	0.00%
2024/03/14	0	0.00	14.9	109.26	110.00	-14.9	1,627	-0.92%
2024/03/13	5.9	107.75	12	107.92	107.50	-6.1	1,533	-0.40%
2024/03/12	0	0.00	4	102.75	103.00	-4	1,411	-0.28%
2024/03/11	14	99.94	11.1	101.98	102.00	2.9	1,453	0.20%
2024/03/08	1	97.60	3	97.43	98.10	-2	1,388	-0.14%
2024/03/07	1.1	99.80	0.1	98.10	96.50	1	1,426	0.07%
2024/03/06	0	0.00	0.4	97.20	97.80	-0.4	1,409	-0.02%
2024/03/05	0	0.00	1	96.90	98.00	-1	1,486	-0.07%
2024/03/04	10	96.24	9	97.30	97.30	1	1,528	0.07%
2024/03/01	4	97.78	0	0.00	95.20	4	1,559	0.26%
2024/02/29	0	0.00	3	97.00	98.20	-3	1,563	-0.19%
2024/02/27	1	97.00	1.3	95.51	96.10	-0.3	1,597	-0.02%
2024/02/26	2	96.50	0	0.00	96.60	2	1,602	0.12%
2024/02/23	0	0.00	6	96.20	96.40	-6	1,608	-0.37%
2024/02/16	3	94.40	0	0.00	94.50	3	1,613	0.19%
2024/02/15	1	92.70	3	93.90	94.40	-2	1,618	-0.12%
2024/02/01	0	0.00	1	92.50	93.30	-1	1,649	-0.06%
2024/01/30	0.1	93.71	0	0.00	93.10	0.1	1,660	0.00%
2024/01/29	0	93.20	0	0.00	93.70	0	1,677	0.00%
2024/01/22	0.2	93.00	0	0.00	92.20	0.2	1,761	0.01%
2024/01/19	1	90.70	0	0.00	91.60	1	1,753	0.06%
2024/01/18	2.5	90.04	0	0.00	90.30	2.5	1,744	0.14%
2024/01/17	0	0.00	0.1	92.60	91.60	-0.1	1,717	-0.01%
2024/01/12	1	92.70	0	0.00	92.80	1	1,702	0.06%
2024/01/08	1	93.80	0	0.00	94.00	1	1,724	0.06%
2023/12/21	1	95.20	0	0.00	95.00	1	1,620	0.06%
2023/12/20	1	95.90	0	0.00	94.80	1	1,593	0.06%
2023/12/15	0	0.00	1	94.30	93.70	-1	1,508	-0.07%
2023/12/13	0	0.00	1	93.60	93.30	-1	1,499	-0.07%
2023/12/08	0	0.00	2	96.60	97.10	-2	1,508	-0.13%
2023/12/07	2.8	96.07	1	96.40	95.50	1.8	1,494	0.12%
2023/12/06	1	94.80	0	0.00	94.80	1	1,472	0.07%
2023/12/05	0	0.00	11	98.10	98.60	-11	1,421	-0.77%
2023/12/04	0	0.00	2	97.95	98.50	-2	1,406	-0.14%
2023/11/30	4	98.05	6.1	97.45	97.30	-2.1	1,343	-0.15%
2023/11/29	2.1	95.87	2.3	95.55	96.00	-0.2	1,255	-0.01%
2023/11/28	15.2	94.43	15.1	94.76	95.10	0.2	1,197	0.01%
2023/11/27	0	0.00	4	93.08	92.80	-4	1,157	-0.35%
2023/11/24	5.2	94.46	1	94.60	94.40	4.2	1,130	0.37%
2023/11/23	1	93.32	1.1	93.00	93.40	-0.1	1,075	0.00%
2023/11/21	11	92.30	0	0.00	92.40	11	1,051	1.05%
2023/11/10	1	92.50	0	0.00	92.40	1	972	0.10%
2023/11/07	0	0.00	2	92.10	91.60	-2	978	-0.20%
2023/11/06	0	0.00	5	92.00	92.50	-5	974	-0.51%
2023/11/03	0	0.00	9	92.40	92.40	-9	960	-0.94%
2023/11/02	13	93.69	10	93.00	93.00	3	983	0.31%
2023/11/01	0	0.00	0	93.70	93.90	0	977	0.00%
2023/10/31	7	92.96	2	94.70	91.40	5	960	0.52%
2023/10/30	4	92.20	6	93.08	91.70	-2	915	-0.22%
2023/10/24	6	89.47	0	0.00	89.70	6	932	0.64%
2023/10/20	1	87.50	0	0.00	88.30	1	978	0.10%
2023/09/27	1	90.70	0	0.00	91.00	1	1,549	0.06%
2023/09/21	1	92.70	0	0.00	92.50	1	1,557	0.06%
2023/09/20	2	95.30	1	95.30	93.20	1	1,552	0.06%
2023/09/15	1	95.60	1	96.30	95.60	0	1,533	0.00%
2023/09/14	0	0.00	1	94.40	94.10	-1	1,534	-0.07%
2023/09/12	1	93.80	0	93.90	93.90	1	1,567	0.06%
2023/09/11	1	93.30	8	93.31	92.30	-7	1,587	-0.44%
2023/09/08	0	0.00	1	94.40	93.70	-1	1,608	-0.06%
2023/09/05	5	92.52	2	92.00	92.10	3	1,617	0.19%
2023/09/01	2	91.10	0	0.00	90.90	2	1,620	0.12%
2023/08/31	0	0.00	6	91.03	91.70	-6	1,621	-0.37%
2023/08/25	0	0.00	2	90.40	90.50	-2	1,671	-0.12%
2023/08/18	0	0.00	6	90.50	89.50	-6	1,710	-0.35%
2023/08/17	0	0.00	3	90.00	89.90	-3	1,709	-0.18%
2023/08/16	3	89.00	0	0.00	89.20	3	1,708	0.18%
2023/08/15	0	0.00	6	89.33	90.20	-6	1,705	-0.35%
2023/08/14	9	88.17	0.1	88.20	86.80	8.9	1,693	0.52%
2023/08/11	0	0.00	4	90.47	90.20	-4	1,673	-0.24%
2023/08/10	4	88.85	0	0.00	89.80	4	1,665	0.24%
2023/08/09	0	0.00	3	89.80	89.80	-3	1,665	-0.18%
2023/07/31	0	0.00	1	89.40	90.40	-1	1,631	-0.06%
2023/07/25	0	0.00	2	88.90	88.40	-2	1,627	-0.12%
2023/07/24	0	0.00	0	91.00	89.10	0	1,601	0.00%
2023/07/21	7	94.33	7.1	95.94	92.80	-0.1	1,561	0.00%
2023/07/20	12	94.78	12.1	94.83	96.40	-0.1	1,385	0.00%
2023/07/19	1.1	87.85	0	0.00	87.70	1.1	1,267	0.09%
2023/07/17	3.1	88.00	0	0.00	88.20	3.1	1,256	0.25%
2023/07/14	0	0.00	1	90.00	89.50	-1	1,264	-0.08%
2023/07/13	1	92.70	4	92.38	90.20	-3	1,276	-0.23%
2023/07/12	4	99.50	1	99.40	99.50	3	1,216	0.25%
2023/07/11	15	99.60	0	0.00	99.50	15	1,192	1.26%
2023/07/07	9	99.01	0	0.00	98.50	9	1,217	0.74%
2023/07/06	1	100.50	0	0.00	100.50	1	1,242	0.08%
2023/07/04	0	0.00	1.2	101.08	101.00	-1.2	1,306	-0.09%
2023/07/03	0	0.00	5	101.00	101.00	-5	1,359	-0.37%
2023/06/29	0	0.00	2	100.25	99.40	-2	1,418	-0.14%
2023/06/27	7	99.14	0	0.00	99.30	7	1,446	0.48%
2023/06/26	2.1	100.00	1	99.90	99.90	1.1	1,460	0.08%
2023/06/21	1	100.00	0	0.00	101.00	1	1,491	0.07%
2023/06/19	0	0.00	6	101.00	100.00	-6	1,494	-0.40%
2023/06/15	3	99.57	2	100.15	98.90	1	1,468	0.07%
2023/06/14	7	99.06	1	99.40	98.90	6	1,452	0.41%
2023/06/13	8	100.75	0	0.00	100.50	8	1,450	0.55%
2023/06/12	3	100.27	6	100.92	102.00	-3	1,449	-0.21%
2023/06/09	3	98.60	0	0.00	99.00	3	1,445	0.21%
2023/06/05	0	0.00	5.1	100.49	99.70	-5.1	1,570	-0.32%
2023/06/02	5	99.10	0	0.00	99.50	5	1,597	0.31%
2023/06/01	0	0.00	3	99.47	99.10	-3	1,615	-0.19%
2023/05/29	0	0.00	5	101.00	100.50	-5	1,604	-0.31%
2023/05/26	1	100.50	1	100.00	99.90	0	1,653	0.00%
2023/05/24	0	0.00	1	99.20	100.00	-1	1,718	-0.06%
2023/05/23	0	0.00	1	98.70	98.90	-1	1,761	-0.06%
2023/05/22	1	98.30	0	0.00	98.40	1	1,807	0.06%
2023/05/17	0	0.00	2	96.80	96.80	-2	1,963	-0.10%
2023/05/16	0	0.00	7	95.31	95.20	-7	1,968	-0.36%
2023/05/15	2	94.20	0	0.00	94.20	2	1,988	0.10%
2023/05/12	5	95.10	0	0.00	95.10	5	2,019	0.25%
2023/05/10	0	0.00	5	96.64	97.10	-5	2,041	-0.24%
2023/05/04	1	95.70	0	0.00	96.40	1	2,237	0.04%
2023/05/03	2	97.60	0	0.00	96.40	2	2,278	0.09%
2023/05/02	5	98.40	2	98.40	98.60	3	2,305	0.13%
2023/04/28	5	99.40	6	98.50	98.50	-1	2,325	-0.04%
2023/04/27	0	0.00	2	99.70	99.00	-2	2,318	-0.09%
2023/04/26	0	0.00	1	97.70	98.60	-1	2,318	-0.04%
2023/04/25	1	96.80	0	0.00	97.00	1	2,318	0.04%
2023/04/21	2	98.20	21	98.79	98.10	-19	2,310	-0.82%
2023/04/19	4	99.35	1	99.50	98.80	3	2,293	0.13%
2023/04/18	4	102.75	0	0.00	101.50	4	2,275	0.18%
2023/04/17	0	0.00	0.3	102.68	104.50	-0.3	2,257	-0.01%
2023/04/14	0	0.00	11	103.00	102.50	-11	2,240	-0.49%
2023/04/12	3	101.50	0	0.00	101.00	3	2,207	0.14%
2023/04/11	1	99.90	13	100.77	101.50	-12	2,183	-0.55%
2023/04/10	6	96.65	3	97.70	98.00	3	2,132	0.14%
2023/04/07	6	97.77	3.1	98.27	97.30	2.9	2,112	0.14%
2023/04/06	0.1	99.90	0	0.00	100.00	0.1	2,048	0.00%
2023/03/31	3	98.10	1	97.40	97.20	2	1,997	0.10%
2023/03/30	1	96.50	1	96.70	96.70	0	1,952	0.00%
2023/03/28	1	95.70	3	94.97	94.90	-2	1,937	-0.10%
2023/03/27	1	96.00	0	0.00	96.00	1	1,923	0.05%
2023/03/24	0	0.00	12	95.16	95.30	-12	1,909	-0.63%
2023/03/23	1	94.00	0	0.00	94.10	1	1,876	0.05%
2023/03/22	0	0.00	1	93.80	93.80	-1	1,866	-0.05%
2023/03/21	0	0.00	4	92.98	93.30	-4	1,861	-0.21%
2023/03/20	0	0.00	1	92.20	92.50	-1	1,862	-0.05%
2023/03/16	11	93.18	4	91.85	91.10	7	1,873	0.37%
2023/03/14	1	93.20	1	93.10	92.70	0	1,855	0.00%
2023/03/13	1	93.20	2	93.05	92.70	-1	1,844	-0.05%
2023/03/10	1	91.80	1	92.30	91.80	0	1,813	0.00%
2023/03/09	2	92.55	1	91.70	91.80	1	1,810	0.06%
2023/03/08	0	0.00	15	91.69	92.00	-15	1,796	-0.83%
2023/03/07	0	0.00	2	89.90	90.70	-2	1,776	-0.11%
2023/03/06	13.1	90.28	13	90.86	90.90	0.1	1,753	0.00%
2023/03/03	5	89.90	2	89.95	89.90	3	1,733	0.17%
2023/03/02	10	88.63	7	88.96	89.10	3	1,729	0.17%
2023/03/01	1	88.70	0	0.00	88.70	1	1,722	0.06%
2023/02/24	3	88.90	4	89.75	88.90	-1	1,720	-0.06%
2023/02/23	3	88.50	0.1	88.80	88.50	2.9	1,666	0.17%
2023/02/22	2	88.70	5	88.62	88.70	-3	1,645	-0.18%
2023/02/21	4	88.00	3	88.27	88.40	1	1,641	0.06%
2023/02/20	0	0.00	6	87.35	87.40	-6	1,616	-0.37%
2023/02/17	5.1	85.66	1	86.10	86.00	4.1	1,596	0.25%
2023/02/16	11.2	85.84	1	85.40	86.20	10.2	1,577	0.65%
2023/02/15	6	85.37	0	0.00	85.00	6	1,572	0.38%
2023/02/13	0	0.00	2	87.40	87.70	-2	1,537	-0.13%
2023/02/10	1	87.70	3	87.80	86.90	-2	1,537	-0.13%
2023/02/08	3	89.13	10	89.10	89.20	-7	1,530	-0.46%
2023/02/07	8	88.21	3	88.83	89.40	5	1,516	0.33%
2023/02/06	1	92.00	0	0.00	92.20	1	1,498	0.07%
2023/02/03	10	93.75	1	94.30	93.50	9	1,524	0.59%
2023/02/02	1	92.60	1.1	93.45	93.30	-0.1	1,504	0.00%
2023/02/01	4	90.95	2	92.40	91.90	2	1,434	0.14%
2023/01/31	4	90.15	7	91.29	90.60	-3	1,389	-0.22%
2023/01/30	0	0.00	3	89.83	90.30	-3	1,355	-0.22%
2023/01/17	2	88.20	0	0.00	88.50	2	1,343	0.15%
2023/01/16	3	88.37	0	0.00	88.20	3	1,349	0.22%
2023/01/12	5	90.36	0	0.00	89.80	5	1,366	0.37%
2023/01/11	0	0.00	2	91.25	91.00	-2	1,370	-0.15%
2023/01/10	0	0.00	1.1	90.89	90.50	-1.1	1,381	-0.08%
2023/01/09	1	90.80	1	90.00	90.90	0	1,396	0.00%
2023/01/06	2.1	88.55	0	0.00	88.80	2.1	1,406	0.15%
2023/01/05	1.1	89.29	0	0.00	89.00	1.1	1,431	0.08%
2022/12/30	2.1	89.89	4	89.35	89.00	-1.9	1,480	-0.13%
2022/12/29	1	88.60	0	0.00	90.00	1	1,495	0.07%
2022/12/28	5	91.12	0	0.00	90.10	5	1,535	0.33%
2022/12/27	1	92.70	0	0.00	93.60	1	1,589	0.06%
2022/12/26	1	92.40	0	0.00	92.10	1	1,597	0.06%
2022/12/23	5	91.06	0	0.00	92.40	5	1,620	0.31%
2022/12/22	0	0.00	2	93.20	93.20	-2	1,624	-0.12%
2022/12/21	6	93.88	5	92.66	92.10	1	1,646	0.06%
2022/12/20	1	92.50	5	93.14	91.80	-4	1,663	-0.24%
2022/12/19	0	0.00	4	95.40	95.20	-4	1,688	-0.24%
2022/12/16	1	96.60	1	96.20	96.00	0	1,708	0.00%
2022/12/15	1	98.00	3	98.00	97.50	-2	1,713	-0.12%
2022/12/14	1	97.70	0	0.00	97.70	1	1,728	0.06%
2022/12/13	1	97.70	5	97.60	97.50	-4	1,723	-0.23%
2022/12/09	7	96.17	8	94.89	95.80	-1	1,725	-0.06%
2022/12/08	2	97.60	3	97.50	97.60	-1	1,705	-0.06%
2022/12/07	1.5	96.13	10	96.50	96.20	-8.5	1,716	-0.50%
2022/12/06	0	0.00	1	98.00	96.60	-1	1,724	-0.06%
2022/12/05	0	98.80	0	0.00	98.80	0	1,723	0.00%
2022/12/02	2	96.95	0.2	97.90	97.60	1.9	1,749	0.11%
2022/12/01	1	97.60	0	0.00	97.10	1	1,794	0.06%
2022/11/30	0	94.99	0	0.00	95.80	0	1,902	0.00%
2022/11/29	7.1	94.11	0	0.00	94.00	7.1	1,897	0.37%
2022/11/28	3	93.67	0	0.00	93.50	3	1,895	0.16%
2022/11/25	1	94.20	0	0.00	93.00	1	1,922	0.05%
2022/11/24	0.1	93.60	0	0.00	94.30	0.1	1,968	0.01%
2022/11/23	1	92.90	0	0.00	92.80	1	1,974	0.05%
2022/11/17	0	0.00	4.2	94.07	94.60	-4.2	2,071	-0.20%
2022/11/16	3	93.70	4	93.45	93.60	-1	2,083	-0.05%
2022/11/15	1	91.80	1	93.30	92.60	0	2,106	0.00%
2022/11/14	0	0.00	2	91.70	91.50	-2	2,156	-0.09%
2022/11/11	4	91.45	2	90.80	90.50	2	2,232	0.09%
2022/11/10	4	89.75	4	90.35	90.10	0	2,297	0.00%
2022/11/09	2	89.60	3	90.13	89.90	-1	2,319	-0.04%
2022/11/08	0	0.00	12	89.11	88.50	-12	2,347	-0.51%
2022/11/07	6	88.53	0	0.00	88.50	6	2,458	0.24%
2022/11/02	1	86.00	2	88.40	86.30	-1	2,738	-0.04%
2022/11/01	0	0.00	9	84.12	85.50	-9	2,714	-0.33%
2022/10/31	7	82.49	8	83.35	81.90	-1	2,705	-0.04%
2022/10/28	0	0.00	8	80.10	80.30	-8	2,700	-0.30%
2022/10/27	11	79.85	8	79.60	80.40	3	2,710	0.11%
2022/10/26	1	77.50	1	78.00	77.80	0	2,721	0.00%
2022/10/25	8	78.59	0	0.00	78.80	8	2,729	0.29%
2022/10/24	0	0.00	4	79.90	79.80	-4	2,735	-0.15%
2022/10/21	0	79.00	0	0.00	79.00	0	2,737	0.00%
2022/10/19	2	81.50	0	0.00	80.30	2	2,751	0.07%
2022/10/18	4	80.40	2	80.80	80.90	2	2,754	0.07%
2022/10/17	3	75.77	3	77.00	79.50	0	2,788	0.00%
2022/10/14	1	78.70	6	78.25	78.40	-5	2,801	-0.18%
2022/10/13	6	75.92	4	76.98	74.70	2	2,820	0.07%
2022/10/12	4	77.70	0	0.00	79.00	4	2,799	0.14%
2022/10/11	9	80.23	0	0.00	78.90	9	2,834	0.32%
2022/10/07	4	85.40	0	0.00	84.10	4	2,871	0.14%
2022/10/06	0	0.00	2	85.80	86.10	-2	2,966	-0.07%
2022/10/05	5	89.34	4	87.85	87.40	1	3,032	0.03%
2022/10/04	7	87.31	11	87.95	87.10	-4	3,055	-0.13%
2022/10/03	3	82.97	3	83.07	84.00	0	3,095	0.00%
2022/09/30	5.1	81.22	6	81.22	83.00	-1	3,157	-0.03%
2022/09/29	0.1	81.60	2	82.20	81.10	-2	3,212	-0.06%
2022/09/28	5	82.02	0	0.00	80.50	5	3,310	0.15%
2022/09/26	4	82.88	0	0.00	81.30	4	3,536	0.11%
2022/09/23	1.1	86.02	0	0.00	85.90	1.1	3,672	0.03%
2022/09/22	4	86.60	1	87.10	86.60	3	3,845	0.08%
2022/09/21	2.1	87.55	3	87.60	87.80	-0.9	3,840	-0.02%
2022/09/20	2	89.20	0	0.00	89.10	2	3,839	0.05%
2022/09/19	5	88.56	0	0.00	88.90	5	3,855	0.13%
2022/09/16	1	88.90	1	89.50	88.90	0	3,868	0.00%
2022/09/15	2	90.70	0	0.00	90.40	2	3,875	0.05%
2022/09/14	1	90.00	5	89.92	90.80	-4	3,891	-0.10%
2022/09/13	2	91.80	4	92.30	91.70	-2	3,885	-0.05%
2022/09/12	0.1	92.50	1	92.90	92.40	-0.9	3,888	-0.02%
2022/09/07	7	90.69	8	90.48	90.10	-1	3,904	-0.03%
2022/09/06	20	93.65	10	93.13	91.90	10	3,858	0.26%
2022/09/05	1	101.50	1	100.00	100.00	0	3,739	0.00%
2022/09/01	1	100.50	0	0.00	101.00	1	3,751	0.03%
2022/08/31	1	102.50	0	0.00	102.50	1	3,713	0.03%
2022/08/30	0	0.00	1	104.50	105.50	-1	3,672	-0.03%
2022/08/29	12	102.17	12	102.33	104.50	0	3,679	0.00%
2022/08/26	10	106.20	7	105.43	104.00	3	3,675	0.08%
2022/08/25	1	104.00	8	104.31	104.50	-7	3,667	-0.19%
2022/08/24	2	104.00	0	0.00	103.50	2	3,688	0.05%
2022/08/23	1	102.50	0	0.00	104.00	1	3,715	0.03%
2022/08/22	3	103.50	1	103.00	103.00	2	3,725	0.05%
2022/08/19	12	106.00	9	106.00	106.50	3	3,680	0.08%
2022/08/18	11	104.36	13	104.65	104.50	-2	3,615	-0.06%
2022/08/17	13	102.46	8	102.13	101.50	5	3,524	0.14%
2022/08/16	8	99.05	11	99.22	98.20	-3	3,431	-0.09%
2022/08/15	6	101.92	18.6	101.38	99.30	-12.6	3,400	-0.37%
2022/08/12	22.3	100.89	32	101.47	100.50	-9.7	3,352	-0.29%
2022/08/11	14.3	98.61	12	100.48	100.00	2.3	3,240	0.07%
2022/08/10	1	93.70	5	93.82	93.50	-4	3,089	-0.13%
2022/08/09	4	88.83	7	89.50	89.80	-3	2,983	-0.10%
2022/08/08	9	88.66	6	88.12	88.70	3	2,981	0.10%
2022/08/05	4	87.00	5	87.40	87.60	-1	2,962	-0.03%
2022/08/04	7.6	83.05	8	82.10	83.70	-0.5	2,938	-0.02%
2022/08/03	1	84.60	0	0.00	83.90	1	2,943	0.03%
2022/08/02	1	84.70	2	85.20	85.00	-1	2,971	-0.03%
2022/08/01	10	86.48	8	86.85	87.20	2	3,018	0.07%
2022/07/29	2	85.55	0	0.00	86.20	2	3,021	0.07%
2022/07/28	1	85.90	1	84.50	84.50	0	3,040	0.00%
2022/07/26	2	85.30	4	84.70	84.60	-2	3,093	-0.06%
2022/07/25	0	0.00	2	86.65	86.70	-2	3,107	-0.06%
2022/07/22	2	88.30	5	88.14	86.30	-3	3,126	-0.10%
2022/07/21	3	86.34	3	86.73	87.30	0	3,115	0.00%
2022/07/20	7.1	86.51	3	85.50	85.30	4.1	3,100	0.13%
2022/07/19	0	0.00	4	84.60	85.10	-4	3,122	-0.13%
2022/07/18	5	84.84	2	84.70	84.90	3	3,139	0.10%
2022/07/15	7	82.86	10	83.65	84.10	-3	3,123	-0.10%
2022/07/14	4	80.40	29	78.84	80.70	-25	3,075	-0.81%
2022/07/13	6	82.00	22	81.90	81.70	-16	2,987	-0.53%
2022/07/12	8	81.50	8	82.15	81.50	0	2,915	0.00%
2022/07/11	23	83.62	14	82.93	84.00	9	2,870	0.31%
2022/07/08	3	80.60	9	79.90	80.90	-6	2,792	-0.21%
2022/07/07	31.1	76.70	34	76.52	78.90	-2.9	2,741	-0.11%
2022/07/06	27	76.62	28	77.61	75.60	-1	2,683	-0.04%
2022/07/05	34	78.19	27	78.37	80.40	7	2,618	0.27%
2022/07/04	82	78.79	64	78.36	77.50	18	2,530	0.71%
2022/07/01	12	83.04	8	85.60	81.40	4	2,407	0.17%
2022/06/30	11	91.34	2	90.65	90.40	9	2,245	0.40%
2022/06/29	2	98.50	2	99.00	98.60	0	2,067	0.00%
2022/06/28	15	99.79	2	99.90	99.50	13	2,117	0.61%
2022/06/27	0	0.00	16	100.75	101.50	-16	2,200	-0.73%
2022/06/24	0	0.00	4	99.90	99.10	-4	2,254	-0.18%
2022/06/23	10	99.41	4	100.50	99.00	6	2,264	0.26%
2022/06/22	0	0.00	1	100.00	100.00	-1	2,345	-0.04%
2022/06/21	1	103.00	3	102.00	104.00	-2	2,346	-0.09%
2022/06/20	21	101.98	0	0.00	100.00	21	2,365	0.89%
2022/06/17	4	106.00	5	106.50	104.00	-1	2,346	-0.04%
2022/06/16	4	109.50	4	109.98	107.00	0	2,355	0.00%
2022/06/15	9	110.67	0	0.00	110.50	9	2,374	0.38%
2022/06/14	0	0.00	8	109.50	111.50	-8	2,444	-0.33%
2022/06/13	12	110.33	4	111.00	109.00	8	2,597	0.31%
2022/06/10	10	113.00	10	112.50	113.00	0	2,655	0.00%
2022/06/08	1	114.00	1	112.50	112.50	0	2,685	0.00%
2022/06/07	0	0.00	0.2	113.00	112.50	-0.2	2,703	-0.01%
2022/06/06	1	114.00	12	114.08	114.50	-11	2,715	-0.41%
2022/06/02	11	114.36	14.3	112.49	113.50	-3.3	2,738	-0.12%
2022/06/01	10	113.35	2	112.75	112.00	8	2,803	0.29%
2022/05/31	31	111.84	32	111.95	112.00	-1	2,853	-0.04%
2022/05/30	10	108.00	19	108.45	108.50	-9	2,877	-0.31%
2022/05/27	4	105.50	4	106.00	105.50	0	2,893	0.00%
2022/05/26	8	104.50	9	105.06	104.00	-1	2,959	-0.03%
2022/05/25	4	102.75	4	103.00	104.00	0	3,032	0.00%
2022/05/24	9	103.61	4	105.50	102.50	5	3,118	0.16%
2022/05/23	5	105.10	4	105.50	105.50	1	3,164	0.03%
2022/05/20	10	105.00	0	0.00	105.00	10	3,266	0.31%
2022/05/19	14	104.79	8	103.50	105.50	6	3,416	0.18%
2022/05/18	4	106.00	4	106.50	105.00	0	3,470	0.00%
2022/05/17	4	106.00	4	106.50	106.50	0	3,484	0.00%
2022/05/16	0	0.00	13	104.31	104.00	-13	3,501	-0.37%
2022/05/13	0	0.00	11	102.91	103.50	-11	3,531	-0.31%
2022/05/12	5	102.00	5.1	102.48	101.00	-0.1	3,603	0.00%
2022/05/11	12	102.33	9	102.33	102.00	3	3,688	0.08%
2022/05/10	4	102.00	8	103.00	103.50	-4	3,810	-0.10%
2022/05/09	32	103.13	18	103.50	101.50	14	3,974	0.35%
2022/05/06	1	107.00	12	106.79	108.00	-11	3,982	-0.28%
2022/05/05	9	107.00	10	107.65	108.00	-1	4,117	-0.02%
2022/05/04	12	106.79	11	106.91	107.00	1	4,158	0.02%
2022/05/03	13	105.04	11	105.59	106.00	2	4,234	0.05%
2022/04/29	6	103.67	8	103.50	105.50	-2	4,345	-0.05%
2022/04/28	12	101.67	8	101.50	100.50	4	4,422	0.09%
2022/04/27	8	99.75	8	100.13	101.50	0	4,493	0.00%
2022/04/26	1	101.50	0	0.00	101.50	1	4,616	0.02%
2022/04/25	9.3	101.54	13	102.31	102.00	-3.7	4,880	-0.08%
2022/04/22	0	109.00	1	109.00	108.00	-1	5,088	-0.02%
2022/04/21	20	110.80	4	110.00	110.00	16	5,265	0.30%
2022/04/20	0	0.00	1	111.00	111.00	-1	5,380	-0.02%
2022/04/18	0	0.00	18	112.00	111.50	-18	5,708	-0.32%
2022/04/15	9	111.00	0	0.00	110.50	9	6,217	0.14%
2022/04/14	0	0.00	9	113.50	113.00	-9	6,576	-0.14%
2022/04/12	0	0.00	3	111.00	111.50	-3	7,015	-0.04%
2022/04/11	18	114.00	4	112.75	111.00	14	7,102	0.20%
2022/04/08	5	116.00	6	116.92	116.50	-1	7,395	-0.01%
2022/04/07	5.1	115.48	0	0.00	114.50	5.1	7,501	0.07%
2022/04/06	2.1	117.29	0	0.00	117.50	2.1	7,537	0.03%
2022/04/01	0	0.00	1	118.00	118.50	-1	7,554	-0.01%
2022/03/30	12	120.83	9	121.50	121.00	3	7,530	0.04%
2022/03/29	15	120.33	10	120.90	120.00	5	7,487	0.07%
2022/03/25	9	121.11	8	119.69	119.00	1	7,403	0.01%
2022/03/21	0	0.00	3	116.83	117.00	-3	7,313	-0.04%
2022/03/18	6	114.92	0	0.00	114.00	6	7,295	0.08%
2022/03/17	18	116.75	19	116.08	117.00	-1	7,270	-0.01%
2022/03/16	9	113.78	18	113.92	113.50	-9	7,203	-0.12%
2022/03/15	9	109.50	0	0.00	109.00	9	7,060	0.13%
2022/03/14	2	113.50	2	114.50	114.50	0	7,032	0.00%
2022/03/11	0	113.50	0	0.00	112.50	0	7,111	0.00%
2022/03/10	9	114.89	2	115.00	114.00	7	7,165	0.10%
2022/03/09	0	113.00	16	112.91	112.50	-16	7,154	-0.22%
2022/03/08	20	113.10	13	112.08	111.00	7	7,147	0.10%
2022/03/07	14	114.82	13	115.12	113.50	1	7,120	0.01%
2022/03/04	19	119.50	6	120.00	118.50	13	7,044	0.18%
2022/03/03	1.1	119.00	0	0.00	121.50	1.1	6,998	0.02%
2022/03/02	0	0.00	6	116.00	119.00	-6	6,961	-0.09%
2022/03/01	1	117.50	6	116.00	117.00	-5	6,929	-0.07%
2022/02/25	8	115.81	9	116.28	116.00	-1	6,881	-0.01%
2022/02/24	12	117.75	12	118.25	117.50	0	6,871	0.00%
2022/02/23	3	120.00	1	122.00	121.00	2	6,846	0.03%
2022/02/22	23	120.59	8	121.31	119.00	15	6,830	0.22%
2022/02/21	13	122.54	3	123.00	123.50	10	6,770	0.15%
2022/02/18	2	127.00	1	126.50	127.00	1	6,704	0.02%
2022/02/17	5.1	128.41	4	130.50	128.50	1.1	6,768	0.02%
2022/02/16	5	129.40	4	131.00	130.00	1	6,893	0.01%
2022/02/15	7.1	129.85	4	130.25	128.00	3.1	7,075	0.04%
2022/02/14	4.1	129.88	0	0.00	129.50	4.1	7,435	0.06%
2022/02/11	4.1	135.24	0	134.50	134.00	4	7,387	0.05%
2022/02/10	3	138.83	1.3	137.12	137.50	1.7	7,309	0.02%
2022/02/09	6.3	138.11	1	139.50	139.00	5.3	7,183	0.07%
2022/02/08	6	132.83	1.5	133.50	133.00	4.5	7,006	0.06%
2022/02/07	16.2	134.30	21.2	134.20	134.00	-5	6,961	-0.07%
2022/01/26	8.3	130.03	9	130.22	130.00	-0.7	6,875	-0.01%
2022/01/25	19	130.82	16	130.09	129.00	3	6,925	0.04%
2022/01/24	4.1	130.11	3	130.33	130.50	1.1	6,927	0.02%
2022/01/21	3.1	132.63	3	133.00	132.50	0.1	6,883	0.00%
2022/01/20	1	138.00	4	138.50	137.50	-3	6,946	-0.04%
2022/01/19	5	138.10	1	138.00	137.00	4	6,916	0.06%
2022/01/18	11	141.55	9	140.44	139.00	2	6,853	0.03%
2022/01/17	21.1	139.29	34	139.15	141.00	-13	6,601	-0.20%
2022/01/14	27	135.80	40.2	131.34	136.00	-13.2	6,415	-0.20%
2022/01/13	27.2	132.49	25	131.92	132.50	2.1	6,266	0.03%
2022/01/12	3	134.83	1	133.50	134.00	2	6,152	0.03%
2022/01/11	32	134.09	33.2	135.97	134.50	-1.2	6,083	-0.02%
2022/01/10	28	136.89	25	136.84	136.50	3	5,920	0.05%
2022/01/07	43	132.95	45	134.53	133.50	-2	5,443	-0.04%
2022/01/06	17.2	130.74	7	131.36	133.00	10.2	5,078	0.20%
2022/01/05	1	128.50	8	129.31	131.00	-7	4,843	-0.14%
2022/01/04	2	125.00	0	0.00	126.50	2	4,643	0.04%
2022/01/03	35	126.51	45	127.80	124.00	-10	4,567	-0.22%
2021/12/30	0	123.00	4	124.38	123.50	-4	4,268	-0.09%
2021/12/29	0	0.00	2	122.50	122.00	-2	4,210	-0.05%
2021/12/28	0	0.00	0.6	119.02	120.00	-0.6	4,177	-0.01%
2021/12/23	0	0.00	4	119.75	120.50	-4	4,220	-0.09%
2021/12/22	0	117.50	1	118.00	117.50	-1	4,187	-0.02%
2021/12/21	1	117.00	0	0.00	118.00	1	4,199	0.02%
2021/12/20	0	0.00	2	116.75	117.50	-2	4,208	-0.05%
2021/12/17	3	115.00	0	0.00	114.50	3	4,210	0.07%
2021/12/16	2	117.00	0	0.00	116.50	2	4,196	0.05%
2021/12/15	0	0.00	1	116.00	116.00	-1	4,185	-0.02%
2021/12/14	4	118.13	0	0.00	116.00	4	4,174	0.10%
2021/12/13	0	0.00	1	119.00	118.50	-1	4,157	-0.02%
2021/12/10	1	116.50	0	0.00	116.50	1	4,171	0.02%
2021/12/08	0	0.00	1	121.50	119.00	-1	4,143	-0.02%
2021/12/07	8	122.19	5	121.30	120.00	3	4,113	0.07%
2021/12/06	1	120.50	35	119.60	121.00	-34	4,030	-0.84%
2021/12/02	1	118.00	0	0.00	116.00	1	4,092	0.02%
2021/11/30	30.1	118.50	0	0.00	117.50	30.1	4,150	0.72%
2021/11/26	0	0.00	15	116.57	117.00	-15	4,270	-0.35%
2021/11/25	2	121.00	2	119.50	119.50	0	4,280	0.00%
2021/11/24	1	119.00	0	0.00	119.00	1	4,265	0.02%
2021/11/23	1	120.50	3	119.00	119.00	-2	4,270	-0.05%
2021/11/22	1	122.50	1	125.00	123.00	0	4,222	0.00%
2021/11/19	12	122.21	3	123.67	122.50	9	4,192	0.21%
2021/11/18	4	122.88	11	123.09	122.50	-7	4,185	-0.17%
2021/11/17	12	122.25	1	123.50	123.00	11	4,166	0.26%
2021/11/16	6	125.67	4	125.75	124.50	2	4,127	0.05%
2021/11/15	2.2	125.05	7	125.21	126.00	-4.8	4,032	-0.12%
2021/11/12	16	123.56	7	121.29	121.50	9	3,936	0.23%
2021/11/11	5	117.00	17	120.82	122.00	-12	3,788	-0.32%
2021/11/09	0	0.00	1	111.50	111.00	-1	3,511	-0.03%
2021/11/08	1	110.50	1	111.50	110.50	0	3,529	0.00%
2021/11/05	1	109.50	0	0.00	110.00	1	3,576	0.03%
2021/11/03	0	0.00	0.1	112.00	111.50	-0.1	3,626	0.00%
2021/11/02	6	116.83	10	115.55	114.00	-4	3,609	-0.11%
2021/11/01	2	116.50	6	116.17	115.50	-4	3,553	-0.11%
2021/10/29	4	111.00	4	112.00	112.00	0	3,691	0.00%
2021/10/28	8	111.38	23	111.65	111.50	-15	3,691	-0.41%
2021/10/27	5	105.50	1	107.00	107.00	4	3,713	0.11%
2021/10/26	2	104.75	2	110.00	104.50	0	3,798	0.00%
2021/10/25	1	108.00	0	0.00	109.00	1	3,745	0.03%
2021/10/22	1	111.50	3.1	109.60	110.00	-2.1	3,809	-0.06%
2021/10/21	4.1	108.16	4.2	108.90	107.00	-0.1	3,789	0.00%
2021/10/20	1.2	106.67	2	106.75	107.00	-0.8	3,814	-0.02%
2021/10/19	0	0.00	2.3	106.87	107.00	-2.3	3,939	-0.06%
2021/10/18	2	102.25	2	104.25	106.00	0	3,941	0.00%
2021/10/15	1	100.50	0	0.00	100.00	1	3,951	0.03%
2021/10/14	2	100.50	0	0.00	100.50	2	3,969	0.05%
2021/10/13	1	104.00	1	101.00	100.50	0	4,003	0.00%
2021/10/12	0	0.00	1	104.00	103.50	-1	4,032	-0.02%
2021/10/07	1	105.50	2	104.25	104.50	-1	4,260	-0.02%
2021/10/06	3	103.50	4	104.75	101.00	-1	4,322	-0.02%
2021/10/05	1	100.50	3	99.07	102.00	-2	4,362	-0.05%
2021/10/01	1	99.70	1	98.80	98.80	0	4,609	0.00%
2021/09/29	0	0.00	8	101.00	100.50	-8	4,629	-0.17%
2021/09/28	1	102.50	0	0.00	102.50	1	4,722	0.02%
2021/09/24	0.2	105.00	0	0.00	105.00	0.2	4,815	0.00%
2021/09/23	0	0.00	3	105.00	105.00	-3	4,886	-0.06%
2021/09/16	0	0.00	2	105.00	106.00	-2	5,464	-0.04%
2021/09/10	3	109.00	3	109.50	110.00	0	6,501	0.00%
2021/09/08	1.1	108.32	3	106.00	106.00	-1.9	7,162	-0.03%
2021/09/07	1	113.00	1	109.50	110.00	0	7,208	0.00%
2021/09/03	1	112.50	1	112.50	112.50	0	7,164	0.00%
2021/09/02	7	112.71	7	112.21	112.50	0	7,164	0.00%
2021/09/01	6	108.50	5.1	108.97	111.50	0.9	7,129	0.01%
2021/08/31	1	103.50	1	106.00	103.50	0	7,206	0.00%
2021/08/27	0	0.00	10	108.00	105.50	-10	7,380	-0.14%
2021/08/26	10	107.00	0	0.00	107.00	10	7,448	0.13%
2021/08/25	1	110.50	1	109.00	109.50	0	7,551	0.00%
2021/08/24	3	105.50	8	106.56	108.00	-5	7,838	-0.06%
2021/08/23	0	0.00	4	105.63	106.00	-4	7,861	-0.05%
2021/08/20	9	102.22	11	102.27	102.00	-2	7,914	-0.03%
2021/08/19	0	0.00	7	103.29	102.00	-7	7,968	-0.09%
2021/08/18	10	102.75	5	103.00	107.00	5	8,134	0.06%
2021/08/17	0.2	107.00	0	0.00	102.50	0.2	8,127	0.00%
2021/08/16	1	109.00	5.2	109.42	109.50	-4.2	8,144	-0.05%
2021/08/13	13	114.00	6	111.50	111.00	7	8,097	0.09%
2021/08/12	0.1	117.00	1	117.50	117.00	-0.9	8,092	-0.01%
2021/08/11	5	118.00	1	118.00	118.00	4	8,208	0.05%
2021/08/10	3	120.00	0	0.00	120.00	3	8,211	0.04%
2021/08/09	7	120.71	0	0.00	120.00	7	8,233	0.09%
2021/08/06	9	123.56	0	0.00	123.00	9	8,216	0.11%
2021/08/05	1	125.50	19	125.45	126.00	-18	8,254	-0.22%
2021/08/04	46.1	131.10	5.3	128.64	125.50	40.8	8,356	0.49%
2021/08/03	39.3	129.91	73	129.58	131.00	-33.7	8,215	-0.41%
2021/08/02	20	129.60	27.4	129.08	128.50	-7.4	8,175	-0.09%
2021/07/30	6	125.00	15	125.70	125.00	-9	8,088	-0.11%
2021/07/28	2	117.00	1	122.00	118.00	1	8,142	0.01%
2021/07/27	1	124.00	9	124.00	122.00	-8	8,186	-0.10%
2021/07/26	30	124.50	5	125.00	124.50	25	8,215	0.30%
2021/07/23	6	124.33	9	125.39	123.50	-3	8,175	-0.04%
2021/07/22	0	0.00	4	123.13	122.50	-4	8,046	-0.05%
2021/07/21	9.1	120.00	0	0.00	118.00	9.1	8,071	0.11%
2021/07/20	4.2	122.00	5	124.40	120.50	-0.8	8,046	-0.01%
2021/07/19	2	126.25	1	125.00	126.00	1	8,033	0.01%
2021/07/16	2.1	125.00	7	126.29	126.00	-4.9	8,058	-0.06%
2021/07/15	14	128.43	4	127.00	125.50	10	8,200	0.12%
2021/07/14	6	125.83	8	125.63	127.00	-2	8,309	-0.02%
2021/07/13	3	123.50	7	125.21	123.50	-4	8,366	-0.05%
2021/07/12	5.3	121.86	5	122.50	122.50	0.3	8,309	0.00%
2021/07/09	8	123.00	2	123.00	122.50	6	8,241	0.07%
2021/07/08	9	125.83	12	126.96	127.00	-3	8,295	-0.04%
2021/07/07	7	122.50	5	122.00	122.00	2	8,212	0.02%
2021/07/05	1	122.50	8	124.00	124.00	-7	8,290	-0.08%
2021/07/02	2	120.25	1	121.50	121.50	1	8,352	0.01%
2021/07/01	7	118.93	6	119.08	118.50	1	8,579	0.01%
2021/06/30	2	122.25	2	120.25	121.00	0	8,565	0.00%
2021/06/29	3	121.17	14	121.39	121.50	-11	8,529	-0.13%
2021/06/28	10	122.20	48	124.09	121.00	-38	8,420	-0.45%
2021/06/25	12	128.54	7	130.64	127.50	5	8,186	0.06%
2021/06/24	12	134.29	15.5	134.95	132.50	-3.5	8,043	-0.04%
2021/06/23	11	130.55	16	131.34	130.50	-5	7,640	-0.07%
2021/06/22	18	128.89	15	128.83	128.50	3	7,450	0.04%
2021/06/21	4	129.00	23	129.93	127.50	-19	7,311	-0.26%
2021/06/18	24	127.79	21	128.05	127.50	3	7,157	0.04%
2021/06/17	38.5	127.45	45.2	126.83	128.50	-6.7	7,071	-0.09%
2021/06/16	0	0.00	1	123.00	122.50	-1	6,686	-0.01%
2021/06/15	7	120.21	2	120.75	121.00	5	6,730	0.07%
2021/06/11	8	120.69	0	0.00	120.50	8	6,792	0.12%
2021/06/10	48	122.14	13	122.50	122.00	35	6,833	0.51%
2021/06/09	11	122.50	2	122.50	122.00	9	6,843	0.13%
2021/06/08	9	124.50	3	124.83	123.50	6	6,828	0.09%
2021/06/07	2.1	122.83	17	123.47	125.00	-14.9	6,699	-0.22%
2021/06/04	1	120.00	1	119.50	120.00	0	6,581	0.00%
2021/06/03	8	121.81	0	0.00	122.00	8	6,698	0.12%
2021/06/02	2	121.00	1	120.00	121.00	1	6,697	0.01%
2021/06/01	4	123.50	15	124.00	121.50	-11	6,701	-0.16%
2021/05/31	8	120.00	2	119.00	119.00	6	6,484	0.09%
2021/05/28	4	118.00	10	117.95	117.50	-6	6,506	-0.09%
2021/05/27	4	116.25	0	0.00	116.00	4	6,455	0.06%
2021/05/26	10	117.45	9	116.39	117.00	1	6,384	0.02%
2021/05/25	3	111.00	0	0.00	112.50	3	6,244	0.05%
2021/05/24	0	0.00	6	110.50	111.50	-6	6,239	-0.10%
2021/05/21	0	0.00	5	106.50	105.50	-5	6,190	-0.08%
2021/05/20	6	104.50	1	104.50	103.00	5	6,236	0.08%
2021/05/19	9	106.72	9	107.33	108.00	0	6,218	0.00%
2021/05/18	5	101.00	8	101.38	102.00	-3	6,172	-0.05%
2021/05/17	5	97.00	3	91.90	93.50	2	6,196	0.03%
2021/05/14	2	99.50	22	101.32	98.70	-20	6,211	-0.32%
2021/05/13	10	95.99	21	96.56	97.70	-11	6,207	-0.18%
2021/05/12	43.1	98.77	13	99.05	97.30	30.1	6,162	0.49%
2021/05/11	8.2	107.39	7	105.64	105.50	1.2	6,169	0.02%
2021/05/10	4	114.13	8	115.13	114.00	-4	6,129	-0.07%
2021/05/07	5	115.50	47.2	116.03	118.00	-42.2	6,122	-0.69%
2021/05/06	8	111.50	8	111.75	112.00	0	6,037	0.00%
2021/05/05	52	111.21	8	108.81	107.00	44	5,954	0.74%
2021/05/04	1	104.50	2	106.75	107.00	-1	5,847	-0.02%
2021/05/03	3	112.83	1	111.00	110.50	2	5,799	0.03%
2021/04/29	0	0.00	1	116.00	116.00	-1	5,796	-0.02%
2021/04/28	3	114.17	4	113.88	115.00	-1	5,791	-0.02%
2021/04/27	8	114.44	3	115.17	114.50	5	5,820	0.09%
2021/04/26	0	0.00	2	117.75	118.00	-2	5,753	-0.03%
2021/04/22	3	117.83	29	118.98	116.50	-26	5,729	-0.45%
2021/04/21	33	118.02	4	118.75	117.00	29	5,690	0.51%
2021/04/20	14	125.82	22.3	127.07	122.50	-8.3	5,526	-0.15%
2021/04/19	6.3	122.47	17	124.21	123.50	-10.7	5,329	-0.20%
2021/04/16	1	116.50	3	118.00	117.50	-2	5,203	-0.04%
2021/04/15	0	0.00	0.3	117.00	117.50	-0.3	5,313	-0.01%
2021/04/14	22.3	117.06	8	117.50	117.00	14.3	5,388	0.27%
2021/04/13	6	115.50	51	117.01	113.00	-45	5,436	-0.83%
2021/04/12	6.1	118.14	1	120.00	118.00	5.1	5,490	0.09%
2021/04/09	3	122.67	0	0.00	121.50	3	5,700	0.05%
2021/04/08	3.1	124.87	6.2	125.66	124.00	-3.1	5,746	-0.05%
2021/04/07	13.3	124.41	15.6	123.38	125.50	-2.3	5,607	-0.04%
2021/04/06	5	118.00	3.4	118.46	118.50	1.6	5,365	0.03%
2021/04/01	1.1	115.91	1	117.00	115.00	0.1	5,345	0.00%
2021/03/31	0.3	117.50	0	0.00	117.00	0.3	5,309	0.01%
2021/03/30	10	117.50	0	0.00	118.00	10	5,295	0.19%
2021/03/29	0	0.00	1	117.50	117.00	-1	5,342	-0.02%
2021/03/26	1	116.50	2	115.00	117.00	-1	5,360	-0.02%
2021/03/25	0	0.00	2	114.75	114.50	-2	5,354	-0.04%
2021/03/24	1	113.50	0	0.00	115.00	1	5,348	0.02%
2021/03/23	1	115.00	2	118.75	116.00	-1	5,345	-0.02%
2021/03/22	0	0.00	2	120.00	118.50	-2	5,314	-0.04%
2021/03/19	1	118.50	1	119.50	120.50	0	5,278	0.00%
2021/03/18	0	0.00	21	117.95	120.00	-21	5,177	-0.41%
2021/03/17	1	118.00	4.2	117.29	118.50	-3.2	5,196	-0.06%
2021/03/16	10	113.50	4.1	114.54	115.50	5.9	5,119	0.12%
2021/03/15	22.3	113.41	2	113.25	113.00	20.3	5,095	0.40%
2021/03/11	5	109.00	0	0.00	110.00	5	5,170	0.10%
2021/03/10	18	107.19	3	107.00	107.50	15	5,255	0.29%
2021/03/09	1.1	103.36	47	102.63	103.50	-45.9	5,374	-0.85%
2021/03/08	6.3	112.04	3	110.50	109.00	3.3	5,444	0.06%
2021/03/05	11.1	113.45	7	113.64	113.50	4.1	5,425	0.07%
2021/03/04	13	113.81	1.2	116.00	112.50	11.8	5,420	0.22%
2021/03/03	2	113.25	9	114.11	115.00	-7	5,424	-0.13%
2021/03/02	5.2	117.50	4	116.75	115.50	1.2	5,381	0.02%
2021/02/26	8	115.75	6	115.50	116.50	2	5,440	0.04%
2021/02/25	7.1	116.28	4	115.63	115.50	3.1	5,503	0.06%
2021/02/24	10	117.50	0	0.00	117.00	10	5,618	0.18%
2021/02/23	12	118.58	11	118.05	119.00	1	5,604	0.02%
2021/02/22	4	120.13	0	0.00	120.50	4	5,616	0.07%
2021/02/19	11	121.95	1	119.50	122.00	10	5,704	0.18%
2021/02/18	1	117.50	18	116.50	119.50	-17	5,716	-0.30%
2021/02/17	8	118.94	14	118.18	118.50	-6	5,699	-0.11%
2021/02/05	7.1	121.00	5	120.80	121.00	2.1	5,671	0.04%
2021/02/04	1	125.50	0	0.00	124.50	1	5,672	0.02%
2021/02/03	3	125.83	10	127.00	126.00	-7	5,729	-0.12%
2021/02/02	16	130.34	21	129.95	125.50	-5	5,873	-0.09%
2021/02/01	0	0.00	2	126.00	127.50	-2	5,802	-0.03%
2021/01/29	5	127.00	3	127.33	124.50	2	5,839	0.03%
2021/01/28	1	125.50	0	0.00	125.50	1	6,007	0.02%
2021/01/27	0	0.00	1	126.00	125.50	-1	6,137	-0.02%
2021/01/26	0	0.00	1	126.00	124.00	-1	6,329	-0.02%
2021/01/25	3	128.83	1	127.50	127.50	2	6,517	0.03%
2021/01/22	3	126.33	6	125.17	127.00	-3	6,545	-0.05%
2021/01/21	0	0.00	0	123.00	122.50	0	6,574	0.00%
2021/01/20	9	123.94	1	124.00	122.50	8	6,663	0.12%
2021/01/19	0	0.00	6	122.08	122.00	-6	6,615	-0.09%
2021/01/18	0	0.00	2	122.00	123.00	-2	6,655	-0.03%
2021/01/15	1	124.00	0	0.00	122.00	1	6,674	0.01%
2021/01/14	4	125.38	0	0.00	125.50	4	6,650	0.06%
2021/01/13	1	124.50	1	124.00	124.00	0	6,665	0.00%
2021/01/12	2	121.49	0	0.00	121.50	2	6,712	0.03%
2021/01/11	13	123.58	0	0.00	124.50	13	6,724	0.19%
2021/01/08	24	125.88	1	123.00	123.50	23	6,696	0.34%
2021/01/07	24.1	130.62	63	128.14	128.50	-38.9	6,583	-0.59%
2021/01/06	76	136.37	27	131.80	131.00	49	6,497	0.75%
2021/01/05	29.1	134.53	12	134.17	134.50	17.1	6,302	0.27%
2021/01/04	20	131.55	32	134.05	138.00	-12	6,198	-0.19%
2020/12/31	6	129.00	48	128.09	129.00	-42	5,903	-0.71%
2020/12/30	5	125.00	0	0.00	125.00	5	5,794	0.09%
2020/12/28	1	123.00	2	125.75	126.50	-1	5,784	-0.02%
2020/12/25	1	123.00	1	123.00	123.00	0	5,836	0.00%
2020/12/24	3	125.17	1	124.00	124.00	2	5,879	0.03%
2020/12/23	1	125.50	1	125.50	125.50	0	5,929	0.00%
2020/12/22	1	122.00	2	123.00	122.00	-1	5,968	-0.02%
2020/12/21	1	122.50	1	122.50	122.50	0	6,068	0.00%
2020/12/17	12	125.54	0	0.00	124.50	12	6,294	0.19%
2020/12/16	2	125.50	8	124.31	125.50	-6	6,325	-0.09%
2020/12/15	2	120.50	63	120.61	120.00	-61	6,328	-0.96%
2020/12/14	1	122.50	17	121.68	123.00	-16	6,318	-0.25%
2020/12/11	20	120.85	6	121.58	121.50	14	6,331	0.22%
2020/12/10	12	128.50	0	0.00	128.50	12	6,286	0.19%
2020/12/09	76	128.60	1	129.50	128.00	75	6,300	1.19%
2020/12/08	1	127.50	2	127.25	127.50	-1	6,282	-0.02%
2020/12/07	33	127.89	18	127.42	126.50	15	6,300	0.24%
2020/12/04	17.5	130.36	13	131.50	131.50	4.5	6,201	0.07%
2020/12/03	16.2	130.10	26	128.63	128.50	-9.8	6,161	-0.16%
2020/12/02	40.3	126.70	17	128.85	129.50	23.3	6,071	0.38%
2020/12/01	3	123.83	1	122.50	124.00	2	5,958	0.03%
2020/11/30	26	123.13	141	124.63	122.00	-115	5,956	-1.93%	大賣/鉅額交易
2020/11/27	133	121.77	8	121.56	121.50	125	5,926	2.11%	大買/鉅額交易
2020/11/26	2.3	116.25	5	117.60	118.50	-2.7	5,973	-0.05%
2020/11/25	6.2	115.98	0	0.00	115.00	6.2	5,985	0.10%
2020/11/24	4.2	120.14	3	120.33	118.50	1.2	5,963	0.02%
2020/11/23	9.3	120.91	16.3	121.39	121.00	-7	5,936	-0.12%
2020/11/20	5	118.50	0	0.00	118.00	5	5,872	0.09%
2020/11/19	1	118.00	0	0.00	118.00	1	5,907	0.02%
2020/11/18	14	117.79	6	118.67	116.50	8	5,959	0.13%
2020/11/17	9	116.89	0	0.00	115.50	9	5,992	0.15%
2020/11/16	4	116.50	15	116.67	116.50	-11	6,150	-0.18%
2020/11/13	7	113.71	15.2	114.84	115.00	-8.2	6,150	-0.13%
2020/11/12	1	115.50	4	114.00	113.00	-3	6,165	-0.05%
2020/11/11	6	113.58	2	112.75	113.50	4	6,200	0.06%
2020/11/10	13	111.85	34	111.26	111.50	-21	6,229	-0.34%
2020/11/09	17	108.79	6	109.25	108.50	11	6,155	0.18%
2020/11/06	28	109.46	5	108.90	109.00	23	6,121	0.38%
2020/11/05	15	110.53	34	109.25	109.50	-19	6,125	-0.31%
2020/11/04	2	106.25	13	105.65	107.00	-11	6,024	-0.18%
2020/11/03	27	102.69	20	103.50	102.50	7	6,051	0.12%
2020/11/02	26	99.00	71	99.75	103.00	-45	6,219	-0.72%
2020/10/30	10	95.78	6	96.42	94.00	4	6,125	0.07%
2020/10/29	40	97.57	8	97.70	98.20	32	6,200	0.52%
2020/10/28	5	102.50	12	105.83	102.00	-7	6,242	-0.11%
2020/10/26	12	103.17	0.3	104.00	102.50	11.7	6,551	0.18%
2020/10/23	0.3	106.00	11	105.86	106.00	-10.7	6,653	-0.16%
2020/10/22	1	103.50	5	103.90	104.00	-4	6,884	-0.06%
2020/10/21	1	105.00	3	105.50	104.00	-2	7,232	-0.03%
2020/10/20	2	103.75	0	0.00	104.00	2	7,524	0.03%
2020/10/19	1	101.00	9	104.17	105.00	-8	7,543	-0.11%
2020/10/16	0	0.00	4	101.50	100.00	-4	7,669	-0.05%
2020/10/15	9	100.44	0	0.00	101.00	9	7,813	0.12%
2020/10/14	1	103.00	4	103.50	102.00	-3	8,008	-0.04%
2020/10/13	4	102.50	0	0.00	102.00	4	8,209	0.05%
2020/10/12	3	103.33	5	105.50	102.50	-2	8,285	-0.02%
2020/10/08	2	103.50	4	103.50	103.00	-2	8,359	-0.02%
2020/10/07	1	103.50	0	0.00	103.50	1	8,523	0.01%
2020/10/06	2	105.25	2	105.00	105.00	0	8,631	0.00%
2020/10/05	9	103.72	1	103.50	104.50	8	8,730	0.09%
2020/09/30	4	102.63	3	102.67	104.00	1	8,985	0.01%
2020/09/29	3	103.00	1	101.50	100.00	2	9,062	0.02%
2020/09/28	5	103.00	5	103.50	104.00	0	9,246	0.00%
2020/09/25	2	100.25	2	104.50	101.00	0	9,398	0.00%
2020/09/24	14	105.36	5.6	108.13	104.50	8.4	9,360	0.09%
2020/09/23	11	111.55	3	111.50	110.50	8	9,338	0.09%
2020/09/22	18	114.94	0	0.00	113.50	18	9,371	0.19%
2020/09/21	12.2	120.16	0	0.00	119.00	12.2	9,553	0.13%
2020/09/18	0	0.00	19	122.03	124.00	-19	9,579	-0.20%
2020/09/17	0	0.00	7	121.07	121.00	-7	9,684	-0.07%
2020/09/16	2	122.00	1	120.50	120.00	1	9,909	0.01%
2020/09/15	12	124.67	10	125.80	122.00	2	10,093	0.02%
2020/09/14	17	122.50	5	123.40	123.50	12	10,728	0.11%
2020/09/10	2	119.75	7	121.00	119.00	-5	11,142	-0.04%
2020/09/09	5	115.60	4	119.25	119.50	1	11,181	0.01%
2020/09/08	3	120.33	3	122.00	118.00	0	11,265	0.00%
2020/09/07	5.1	120.77	0	0.00	119.50	5.1	11,292	0.05%
2020/09/04	1	122.50	6.2	122.44	123.50	-5.2	11,363	-0.05%
2020/09/03	1.1	121.82	2	122.25	120.50	-0.9	11,330	-0.01%
2020/09/02	3.1	121.00	0	0.00	119.50	3.1	11,524	0.03%
2020/09/01	17.1	116.20	12	113.46	119.50	5.1	11,532	0.04%
2020/08/31	6	118.50	1	117.50	119.00	5	11,530	0.04%
2020/08/28	8	120.00	1	122.50	119.50	7	11,875	0.06%
2020/08/27	20	118.50	0	0.00	120.00	20	11,921	0.17%
2020/08/26	6.2	120.63	2	121.00	121.00	4.2	12,008	0.03%
2020/08/25	5	125.10	5	124.90	124.50	0	12,059	0.00%
2020/08/24	2	122.00	2	121.50	122.50	0	12,159	0.00%
2020/08/21	12	119.67	29	120.17	119.00	-17	12,257	-0.14%
2020/08/20	26	121.10	197	123.80	119.00	-171	12,317	-1.39%	大賣/鉅額交易
2020/08/19	51	136.25	8	135.50	132.00	43	12,401	0.35%
2020/08/18	140	136.26	7	136.93	135.00	133	12,520	1.06%	大買/鉅額交易
2020/08/17	5	138.10	4	137.75	136.50	1	12,700	0.01%
2020/08/14	15	135.00	11	136.05	135.50	4	12,986	0.03%
2020/08/13	17	133.76	23	134.30	130.50	-6	13,286	-0.05%
2020/08/12	3	132.50	7	131.64	131.50	-4	13,554	-0.03%
2020/08/11	6.3	132.01	10	133.50	130.50	-3.7	13,753	-0.03%
2020/08/10	21.2	132.27	2	135.00	132.50	19.2	14,005	0.14%
2020/08/07	7.2	137.60	9	142.00	138.00	-1.8	14,014	-0.01%
2020/08/06	9.3	141.07	65	141.52	141.00	-55.7	14,069	-0.40%
2020/08/05	24	132.38	0	0.00	132.00	24	13,832	0.17%
2020/08/04	16	132.13	11	132.73	135.50	5	13,875	0.04%
2020/08/03	16	130.34	16.2	131.17	129.00	-0.2	14,105	0.00%
2020/07/31	22.2	127.47	36	130.32	134.50	-13.8	14,435	-0.10%
2020/07/30	12	125.08	7	123.71	124.50	5	14,296	0.03%
2020/07/29	12	124.88	3	126.00	124.00	9	14,243	0.06%
2020/07/28	13	128.58	1	130.00	127.50	12	14,123	0.08%
2020/07/27	7	130.93	26	134.88	126.50	-19	13,939	-0.14%
2020/07/24	20	142.70	11	137.41	134.50	9	13,648	0.07%
2020/07/23	20	148.15	15	148.33	148.50	5	13,462	0.04%
2020/07/22	53	147.80	14	150.79	146.50	39	13,540	0.29%
2020/07/21	7	146.86	72	145.97	145.00	-65	13,434	-0.48%
2020/07/20	77	143.31	6	145.25	147.00	71	13,443	0.53%
2020/07/17	8	141.81	9	143.28	140.50	-1	13,369	-0.01%
2020/07/16	8	138.56	18	137.92	135.50	-10	13,413	-0.07%
2020/07/15	5	141.80	2	139.25	138.50	3	13,521	0.02%
2020/07/14	2	147.25	2	145.00	143.00	0	13,658	0.00%
2020/07/13	4	144.63	10	143.05	142.50	-6	13,714	-0.04%
2020/07/10	7	137.71	4	136.50	139.00	3	13,873	0.02%
2020/07/09	28	145.27	18	146.03	144.00	10	14,044	0.07%
2020/07/08	10	138.35	13	138.12	138.50	-3	14,086	-0.02%
2020/07/07	4	138.63	7	139.57	135.50	-3	14,123	-0.02%
2020/07/06	15	134.90	14	134.71	141.50	1	14,040	0.01%
2020/07/03	12	128.96	1	129.50	129.50	11	14,054	0.08%
2020/07/02	7	129.14	17	128.44	129.00	-10	14,219	-0.07%
2020/07/01	6	133.33	2	129.50	129.50	4	14,228	0.03%
2020/06/30	24	131.13	23	131.04	130.00	1	14,122	0.01%
2020/06/29	10	126.40	12	127.71	125.00	-2	13,947	-0.01%
2020/06/24	1	132.50	4	130.13	130.00	-3	13,953	-0.02%
2020/06/23	12	128.50	9	129.94	131.50	3	14,096	0.02%
2020/06/22	15	127.83	12	127.83	126.00	3	14,008	0.02%
2020/06/19	31	129.69	24	129.27	124.50	7	13,904	0.05%
2020/06/18	5	121.90	20	122.20	125.50	-15	13,283	-0.11%
2020/06/17	10	114.50	12	115.29	114.50	-2	12,929	-0.02%
2020/06/16	6	116.33	5	118.00	115.00	1	13,007	0.01%
2020/06/15	0	0.00	2	116.00	113.50	-2	12,999	-0.02%
2020/06/12	4	115.00	2	114.50	117.00	2	12,974	0.02%
2020/06/11	3	118.83	7	119.07	116.50	-4	12,975	-0.03%
2020/06/10	0	0.00	2	119.50	117.50	-2	12,897	-0.02%
2020/06/09	12	122.46	8	121.06	119.00	4	12,922	0.03%
2020/06/08	2	120.00	2	119.75	119.00	0	12,756	0.00%
2020/06/05	5	120.00	6	120.58	120.00	-1	12,754	-0.01%
2020/06/04	6	120.42	6	118.92	120.00	0	12,691	0.00%
2020/06/03	7	114.57	5	114.70	114.00	2	12,381	0.02%
2020/06/02	1	116.00	7	114.36	112.50	-6	12,366	-0.05%
2020/06/01	4	114.50	6	116.17	113.00	-2	12,409	-0.02%
2020/05/29	5	110.80	3	111.00	114.50	2	12,404	0.02%
2020/05/28	4	114.50	8	116.19	114.00	-4	12,423	-0.03%
2020/05/27	7	119.36	4	118.25	116.50	3	12,381	0.02%
2020/05/26	4	123.13	2	123.00	123.50	2	12,251	0.02%
2020/05/25	14	120.04	7	119.79	119.00	7	12,106	0.06%
2020/05/22	8	123.87	12.5	120.42	116.50	-4.5	11,952	-0.04%
2020/05/21	11.2	121.93	14	123.00	124.00	-2.8	11,722	-0.02%
2020/05/20	7.3	113.28	18	114.69	117.00	-10.7	11,378	-0.09%
2020/05/19	19	109.95	38.1	108.21	110.00	-19.1	11,042	-0.17%
2020/05/18	17	104.56	8	104.50	103.00	9	10,809	0.08%
2020/05/15	23	100.15	36	99.89	105.00	-13	10,827	-0.12%
2020/05/14	17	97.86	10	98.58	96.50	7	10,511	0.07%
2020/05/13	13	98.70	2	98.80	98.40	11	10,449	0.11%
2020/05/12	8	102.81	2	104.00	104.00	6	10,347	0.06%
2020/05/11	15	103.17	3	103.00	101.00	12	10,300	0.12%
2020/05/08	9	102.61	9.3	102.31	100.50	-0.3	10,162	0.00%
2020/05/07	14	98.24	23	98.57	101.50	-9	9,789	-0.09%
2020/05/06	16	90.61	26	90.99	92.70	-10	9,386	-0.11%
2020/05/05	9	89.72	8	90.38	88.60	1	9,305	0.01%
2020/05/04	1	88.00	0.2	89.10	89.00	0.8	9,311	0.01%
2020/04/30	5	90.50	20	91.35	90.50	-15	9,313	-0.16%
2020/04/29	8	90.58	10	91.16	90.30	-2	9,302	-0.02%
2020/04/28	8.5	90.09	6	90.77	90.00	2.5	9,320	0.03%
2020/04/27	4	89.83	25	89.85	92.00	-21	9,225	-0.23%
2020/04/24	23	88.15	19	88.71	88.00	4	9,086	0.04%
2020/04/23	30	87.98	9	88.67	87.70	21	9,035	0.23%
2020/04/22	13	87.77	20	87.05	88.70	-7	8,902	-0.08%
2020/04/21	34	90.54	31	89.63	89.20	3	8,804	0.03%
2020/04/20	19	89.61	12	89.70	90.20	7	8,661	0.08%
2020/04/17	25	89.23	15	90.19	87.30	10	8,547	0.12%
2020/04/16	5	88.14	18.5	88.89	86.50	-13.5	8,339	-0.16%
2020/04/15	10	87.75	8	88.59	84.50	2	8,184	0.02%
2020/04/14	15	80.69	19	82.70	86.00	-4	7,972	-0.05%
2020/04/13	7	78.16	23	78.82	78.20	-16	7,791	-0.21%
2020/04/10	7	77.10	2	77.35	76.00	5	7,578	0.07%
2020/04/09	17	78.01	15	76.87	76.00	2	7,619	0.03%
2020/04/08	18	78.06	4	78.15	77.70	14	7,540	0.19%
2020/04/07	29	77.65	29	77.74	78.70	0	7,374	0.00%
2020/04/06	1	72.70	2	72.50	73.90	-1	7,322	-0.01%
2020/04/01	6.5	70.82	13	70.62	71.00	-6.5	7,290	-0.09%
2020/03/31	23	70.48	14	71.94	69.10	9	7,274	0.12%
2020/03/30	1	66.30	3	66.30	69.50	-2	7,220	-0.03%
2020/03/27	15	71.41	13	71.39	69.20	2	7,209	0.03%
2020/03/26	6	69.02	7	68.53	71.00	-1	7,219	-0.01%
2020/03/25	15	69.09	12	69.23	69.50	3	7,200	0.04%
2020/03/24	22	61.04	3	62.37	63.20	19	7,195	0.26%
2020/03/23	1	52.40	25	57.08	57.50	-24	7,182	-0.33%
2020/03/20	14	58.55	15	58.42	57.30	-1	7,242	-0.01%
2020/03/19	5	61.00	16	59.31	55.30	-11	7,162	-0.15%
2020/03/18	4	64.13	5	64.28	61.40	-1	7,198	-0.01%
2020/03/16	9	75.46	11	72.35	69.80	-2	7,172	-0.03%
2020/03/13	20	73.25	5	73.78	75.80	15	7,254	0.21%
2020/03/12	14	86.61	1	81.30	81.10	13	7,460	0.17%
2020/03/11	0	0.00	3	90.90	90.00	-3	7,486	-0.04%
2020/03/10	12	85.88	12	86.36	89.00	0	7,626	0.00%
2020/03/09	13	90.63	13	88.57	87.30	0	7,609	0.00%
2020/03/06	14	92.11	27	93.49	92.30	-13	7,687	-0.17%
2020/03/05	35	94.10	24	95.42	92.10	11	7,712	0.14%
2020/03/04	55	93.17	50	93.59	93.10	5	7,659	0.07%
2020/03/03	15	93.57	11	94.22	97.00	4	7,837	0.05%
2020/03/02	13	89.91	12	90.05	88.80	1	7,769	0.01%
2020/02/27	4	94.88	0	0.00	93.30	4	7,822	0.05%
2020/02/26	10	99.23	6	98.63	96.50	4	8,113	0.05%
2020/02/25	2	105.50	2	105.75	104.00	0	8,522	0.00%
2020/02/24	1	104.00	0	0.00	104.00	1	8,910	0.01%
2020/02/21	51	105.51	3	106.17	105.50	48	9,085	0.53%
2020/02/20	2	112.50	3	110.50	108.00	-1	9,142	-0.01%
2020/02/19	8	110.31	4	109.88	110.50	4	9,216	0.04%
2020/02/18	19	108.87	60	108.38	109.00	-41	9,281	-0.44%
2020/02/17	5	102.20	11	102.64	103.00	-6	9,100	-0.07%
2020/02/14	4	102.75	16	103.16	101.50	-12	9,128	-0.13%
2020/02/13	33	101.20	20	101.40	102.00	13	9,198	0.14%
2020/02/12	3	99.37	41	99.38	100.00	-38	9,111	-0.42%
2020/02/11	23	97.52	20	96.88	97.60	3	9,096	0.03%
2020/02/10	20	93.90	13	94.19	95.50	7	9,235	0.08%
2020/02/07	6	96.93	26	97.85	96.00	-20	9,349	-0.21%
2020/02/06	27	97.21	4	97.08	97.10	23	9,485	0.24%
2020/02/05	2	99.10	1	101.00	99.00	1	9,511	0.01%
2020/02/04	3	99.67	1	99.90	100.00	2	9,683	0.02%
2020/02/03	3.1	95.77	2	95.75	97.20	1.1	9,800	0.01%
2020/01/31	9	101.72	8	100.53	99.80	1	10,004	0.01%
2020/01/30	19	104.55	16	103.56	103.50	3	10,358	0.03%
2020/01/20	10	115.45	6	115.75	114.50	4	10,612	0.04%
2020/01/16	2	114.75	0	0.00	113.50	2	12,015	0.02%
2020/01/15	7	119.07	9	116.56	116.00	-2	12,587	-0.02%
2020/01/14	16	118.72	19	120.39	118.00	-3	12,688	-0.02%
2020/01/13	21	113.31	8	115.25	116.50	13	12,599	0.10%
2020/01/10	0	0.00	2	111.50	112.00	-2	12,586	-0.02%
2020/01/09	9	112.28	9	112.67	112.50	0	12,537	0.00%
2020/01/08	3	110.83	1	110.00	109.00	2	12,484	0.02%
2020/01/07	10	116.60	0	0.00	113.50	10	12,440	0.08%
2020/01/06	7	122.64	15	123.80	121.00	-8	12,421	-0.06%
2020/01/03	13	120.69	18	124.47	121.00	-5	12,397	-0.04%
2020/01/02	1	118.00	3	117.00	118.00	-2	12,227	-0.02%
2019/12/31	3	116.33	8	115.31	117.00	-5	12,227	-0.04%
2019/12/30	16	116.38	10	115.65	115.50	6	12,238	0.05%
2019/12/27	2	112.00	3	111.67	111.50	-1	12,064	-0.01%
2019/12/26	1	109.50	1	108.50	108.50	0	12,027	0.00%
2019/12/25	0	0.00	4	107.38	108.00	-4	12,041	-0.03%
2019/12/24	8	109.56	4	109.13	109.00	4	12,099	0.03%
2019/12/23	13	107.08	13	107.62	107.50	0	12,070	0.00%
2019/12/20	9	118.28	3	114.00	113.00	6	11,808	0.05%
2019/12/19	4	116.88	3	116.50	117.50	1	11,763	0.01%
2019/12/18	1	117.50	15	113.00	112.50	-14	11,718	-0.12%
2019/12/17	6	115.83	7	116.36	117.50	-1	11,857	-0.01%
2019/12/16	2	113.50	4	113.25	113.50	-2	11,872	-0.02%
2019/12/13	3	111.83	7	110.93	111.00	-4	12,080	-0.03%
2019/12/12	1	109.50	2	109.50	108.50	-1	12,109	-0.01%
2019/12/11	14	110.82	9	110.44	111.00	5	12,067	0.04%
2019/12/10	20	109.95	17	110.26	112.50	3	11,987	0.03%
2019/12/09	18	116.25	11	112.91	108.00	7	11,842	0.06%
2019/12/06	0	0.00	2	114.75	116.00	-2	11,650	-0.02%
2019/12/05	28	113.68	15	114.50	113.00	13	11,643	0.11%
2019/12/04	1	110.50	13	109.88	112.00	-12	11,571	-0.10%
2019/12/03	20	113.38	5	111.60	110.50	15	11,796	0.13%
2019/12/02	11	109.14	26	109.81	109.00	-15	11,729	-0.13%
2019/11/29	14	111.43	15	111.83	111.00	-1	11,693	-0.01%
2019/11/28	21	116.55	39	113.46	112.00	-18	11,640	-0.15%
2019/11/27	11	113.73	8	113.44	113.00	3	11,496	0.03%
2019/11/26	8	111.75	14	112.79	114.50	-6	11,571	-0.05%
2019/11/25	65	112.75	46	110.97	112.50	19	11,565	0.16%
2019/11/22	28	106.89	51	109.38	110.00	-23	11,392	-0.20%
2019/11/21	9	100.13	10.9	100.96	103.50	-1.9	11,252	-0.02%
2019/11/20	27	97.31	15	98.15	94.30	12	11,440	0.10%
2019/11/19	5	97.02	19	96.96	97.70	-14	11,547	-0.12%
2019/11/18	6	96.85	10	96.62	97.20	-4	11,499	-0.03%
2019/11/15	29	95.93	12	96.35	93.40	17	11,470	0.15%
2019/11/14	3	95.00	1	96.00	96.00	2	11,598	0.02%
2019/11/13	9	93.57	11	93.75	94.50	-2	11,591	-0.02%
2019/11/12	7	95.73	6	95.93	93.00	1	11,834	0.01%
2019/11/11	0	0.00	3	93.00	93.10	-3	12,086	-0.02%
2019/11/08	13	96.25	15	94.91	94.80	-2	12,185	-0.02%
2019/11/07	6	94.83	1	94.50	94.00	5	12,217	0.04%
2019/11/06	6	98.47	5	97.78	98.50	1	12,136	0.01%
2019/11/05	15	98.55	20	97.89	97.50	-5	12,079	-0.04%
2019/11/04	3	101.67	3	100.13	101.50	0	11,944	0.00%
2019/11/01	15	99.71	14	100.04	99.10	1	11,866	0.01%
2019/10/31	9	99.51	11	99.30	99.50	-2	11,760	-0.02%
2019/10/30	38	100.22	41	98.90	100.50	-3	11,680	-0.03%
2019/10/29	62	99.11	40	99.72	97.00	22	11,515	0.19%
2019/10/28	24	95.98	29	95.54	96.10	-5	11,397	-0.04%
2019/10/25	30	92.51	21.4	94.22	96.80	8.6	11,426	0.08%
2019/10/24	39	85.75	80	86.10	89.10	-41	10,783	-0.38%
2019/10/23	51	81.00	93.6	81.19	81.00	-42.6	10,243	-0.42%
2019/10/22	28	76.65	16	76.62	76.80	12	9,768	0.12%
2019/10/21	0	0.00	10	74.70	74.70	-10	10,005	-0.10%
2019/10/18	1	74.10	0	0.00	73.80	1	10,075	0.01%
2019/10/17	0	0.00	1	73.50	73.60	-1	10,138	-0.01%
2019/10/14	2	73.65	1.6	73.86	74.00	0.4	10,542	0.00%
2019/10/09	6	72.38	0	0.00	72.10	6	10,655	0.06%
2019/10/08	2	72.65	0	0.00	72.00	2	10,693	0.02%
2019/10/07	0	0.00	1	74.80	73.80	-1	10,919	-0.01%
2019/10/04	2	73.55	11	73.09	73.30	-9	11,180	-0.08%
2019/10/02	4	74.08	3	74.70	75.20	1	11,752	0.01%
2019/10/01	30	74.59	15	75.38	75.30	15	11,784	0.13%
2019/09/27	4	74.00	10	74.20	73.50	-6	11,768	-0.05%
2019/09/26	14	77.31	14	76.36	75.80	0	11,685	0.00%
2019/09/25	9	77.40	4	76.50	77.10	5	11,670	0.04%
2019/09/24	6	77.80	0	0.00	77.30	6	11,763	0.05%
2019/09/23	2	78.80	2	79.30	79.30	0	11,736	0.00%
2019/09/20	20	79.88	8	79.05	78.20	12	11,931	0.10%
2019/09/19	3	78.57	8	78.93	78.90	-5	11,853	-0.04%
2019/09/18	15	78.20	18	78.40	78.00	-3	11,741	-0.03%
2019/09/17	3	76.60	4	76.35	76.40	-1	11,504	-0.01%
2019/09/16	0	0.00	2	75.00	74.60	-2	11,458	-0.02%
2019/09/11	6	74.88	2	74.50	74.60	4	11,843	0.03%
2019/09/10	4	75.25	10.2	75.51	74.30	-6.2	11,880	-0.05%
2019/09/09	17	75.03	22	74.29	75.30	-5	11,967	-0.04%
2019/09/06	19	75.11	4	75.85	74.70	15	11,904	0.13%
2019/09/05	16	76.93	20	77.77	77.00	-4	11,765	-0.03%
2019/09/04	1	74.90	1	75.90	75.30	0	11,511	0.00%
2019/09/03	2	74.55	2	74.70	74.60	0	11,496	0.00%
2019/09/02	6	75.18	4	74.08	75.30	2	11,516	0.02%
2019/08/30	7	76.09	3	75.73	74.40	4	11,497	0.03%
2019/08/29	11	76.32	9	76.06	75.60	2	11,357	0.02%
2019/08/28	7	78.50	2	79.20	77.50	5	11,208	0.04%
2019/08/27	6	82.45	2	80.75	80.60	4	11,077	0.04%
2019/08/26	76	81.58	22	82.05	80.60	54	10,906	0.50%
2019/08/23	24	82.02	25	83.68	86.50	-1	10,601	-0.01%
2019/08/22	13	78.36	19	80.37	78.70	-6	10,158	-0.06%
2019/08/21	14	76.60	6	76.33	76.40	8	9,990	0.08%
2019/08/20	2	77.20	8	76.43	76.00	-6	10,071	-0.06%
2019/08/19	30	75.68	46	75.75	76.40	-16	10,024	-0.16%
2019/08/16	6	74.55	1	74.80	73.50	5	9,770	0.05%
2019/08/15	29	76.18	18	74.47	74.00	11	9,800	0.11%
2019/08/14	15	75.59	16	76.24	78.50	-1	9,599	-0.01%
2019/08/13	5	73.04	4	72.08	71.40	1	9,326	0.01%
2019/08/12	12	74.04	14	73.94	75.30	-2	9,348	-0.02%
2019/08/08	13	73.12	15	72.93	73.00	-2	9,393	-0.02%
2019/08/07	13	75.09	13	72.85	72.30	0	9,437	0.00%
2019/08/06	31	72.21	22	73.74	74.70	9	9,503	0.09%
2019/08/05	0	0.00	1	74.70	73.60	-1	9,496	-0.01%
2019/08/02	5	74.92	8	74.53	74.20	-3	9,522	-0.03%
2019/08/01	4	77.65	15	78.09	78.30	-11	9,504	-0.12%
2019/07/31	12	76.17	14	76.49	77.10	-2	9,491	-0.02%
2019/07/30	27	79.66	13	77.65	77.00	14	9,502	0.15%
2019/07/29	17	79.12	12	78.11	79.70	5	9,275	0.05%
2019/07/26	11	74.46	8	74.43	74.70	3	9,056	0.03%
2019/07/25	9	74.09	9	73.84	73.50	0	9,211	0.00%
2019/07/24	7	71.49	5	72.22	72.30	2	9,140	0.02%
2019/07/23	4	74.88	10	75.04	71.40	-6	9,094	-0.07%
2019/07/22	9	72.24	4	72.40	71.90	5	8,839	0.06%
2019/07/19	4	72.40	4	71.73	72.50	0	8,902	0.00%
2019/07/18	4	70.55	3	71.23	70.40	1	8,974	0.01%
2019/07/17	2	71.30	4	71.15	70.90	-2	9,181	-0.02%
2019/07/16	6	71.88	9	72.57	73.00	-3	9,229	-0.03%
2019/07/15	5	72.08	17	72.02	72.00	-12	9,369	-0.13%
2019/07/12	7	71.01	7	69.74	69.70	0	9,476	0.00%
2019/07/11	23	70.00	29	71.10	72.30	-6	9,513	-0.06%
2019/07/10	7	70.74	6	70.17	70.00	1	9,485	0.01%
2019/07/09	27	65.45	62	66.64	67.30	-35	9,313	-0.38%
2019/07/08	40	63.37	33	63.18	64.60	7	9,122	0.08%
2019/07/05	5	60.22	41	60.19	60.30	-36	9,034	-0.40%
2019/07/04	0	0.00	4	59.15	59.00	-4	9,140	-0.04%
2019/07/03	4	58.73	3	58.87	58.80	1	9,129	0.01%
2019/07/02	5	59.22	10	59.75	59.20	-5	9,223	-0.05%
2019/07/01	8	59.55	5	59.52	59.70	3	9,365	0.03%
2019/06/28	8	58.23	8	58.34	58.30	0	9,345	0.00%
2019/06/27	31	58.65	24.2	58.71	58.00	6.8	9,301	0.07%
2019/06/26	21	57.33	23	56.97	57.20	-2	9,081	-0.02%
2019/06/25	5	55.38	5	56.10	54.90	0	8,951	0.00%
2019/06/24	3	55.07	0	0.00	56.30	3	8,955	0.03%
2019/06/21	4	56.58	5	56.76	55.70	-1	8,942	-0.01%
2019/06/20	17	54.26	42	54.96	56.80	-25	8,911	-0.28%
2019/06/19	30	52.12	52	52.42	53.80	-22	8,762	-0.25%
2019/06/18	2	49.48	2	49.40	49.30	0	8,615	0.00%
2019/06/17	21	49.96	7	50.13	49.65	14	8,725	0.16%
2019/06/14	6	52.35	0	0.00	51.60	6	8,769	0.07%
2019/06/13	2	53.35	0	0.00	53.10	2	8,808	0.02%
2019/06/12	5	53.46	0	0.00	53.40	5	8,970	0.06%
2019/06/11	12	53.48	10	53.91	53.60	2	9,015	0.02%
2019/06/10	8	53.39	3	53.80	53.90	5	9,036	0.06%
2019/06/06	4	52.38	1	52.60	52.30	3	9,038	0.03%
2019/06/05	3	52.50	3	52.83	51.80	0	9,100	0.00%
2019/06/04	1	51.90	2	52.65	51.70	-1	9,118	-0.01%
2019/06/03	7	52.07	5	52.00	52.90	2	9,219	0.02%
2019/05/31	11	53.35	11	53.77	52.80	0	9,367	0.00%
2019/05/30	4	52.13	16	52.61	53.40	-12	9,524	-0.13%
2019/05/29	28	52.69	13	52.12	51.60	15	9,880	0.15%
2019/05/28	2	54.90	2	55.20	54.70	0	9,896	0.00%
2019/05/27	6	54.93	2	55.35	54.50	4	10,205	0.04%
2019/05/24	2	57.20	2	58.25	56.90	0	10,194	0.00%
2019/05/23	10	57.34	5	57.24	57.30	5	10,341	0.05%
2019/05/22	11	58.85	9	59.54	57.30	2	10,728	0.02%
2019/05/21	14	56.84	24	57.50	59.00	-10	10,746	-0.09%
2019/05/20	18	56.51	11	56.58	56.10	7	10,807	0.06%
2019/05/17	16	58.92	11	59.69	57.80	5	10,813	0.05%
2019/05/16	20	59.80	14	59.79	58.20	6	10,805	0.06%
2019/05/15	8	57.75	12	58.48	59.00	-4	10,961	-0.04%
2019/05/14	30	56.88	28	56.92	57.60	2	11,067	0.02%
2019/05/13	4	55.83	4	56.95	55.30	0	11,229	0.00%
2019/05/10	6	57.42	2	59.00	57.20	4	11,531	0.03%
2019/05/09	7	58.83	5	58.40	58.10	2	11,897	0.02%
2019/05/08	9	60.11	12	59.96	60.50	-3	12,040	-0.02%
2019/05/07	32	60.86	30	60.10	60.30	2	12,176	0.02%
2019/05/06	4	59.30	0	0.00	58.40	4	12,489	0.03%
2019/05/03	2	60.50	8	61.66	61.70	-6	13,191	-0.05%
2019/05/02	24	61.05	26	60.96	61.00	-2	13,595	-0.01%
2019/04/30	9	58.66	4	58.68	58.30	5	14,103	0.04%
2019/04/29	3	57.60	3	58.10	57.60	0	14,579	0.00%
2019/04/26	12	57.30	8	57.89	57.30	4	14,566	0.03%
2019/04/25	14	59.56	16	59.63	59.10	-2	14,486	-0.01%
2019/04/24	15	59.31	8	58.73	58.20	7	14,376	0.05%
2019/04/23	43	61.04	31	60.64	60.50	12	14,191	0.08%
2019/04/22	40	62.36	28.5	62.08	63.20	11.5	13,925	0.08%
2019/04/19	30	59.90	26	60.14	60.70	4	13,710	0.03%
2019/04/18	16	57.40	15	57.21	58.20	1	13,489	0.01%
2019/04/17	6	56.83	10	56.35	56.10	-4	13,274	-0.03%
2019/04/16	11	56.01	12.5	56.34	57.20	-1.5	13,224	-0.01%
2019/04/15	4.5	55.16	11	55.11	55.90	-6.5	13,015	-0.05%
2019/04/11	15	54.87	8	55.36	52.30	7	12,954	0.05%
2019/04/10	8	52.89	7	53.10	53.70	1	12,825	0.01%
2019/04/09	2	51.60	9	51.72	51.50	-7	12,732	-0.05%
2019/04/08	2	52.00	8	52.84	52.00	-6	12,803	-0.05%
2019/04/03	7	52.76	16	52.74	51.60	-9	12,808	-0.07%
2019/04/02	8	51.46	9	51.70	51.60	-1	12,697	-0.01%
2019/04/01	3	50.20	7	50.23	50.30	-4	12,639	-0.03%
2019/03/29	5	49.72	6	49.88	49.95	-1	12,660	-0.01%
2019/03/28	9	49.29	7	49.36	49.15	2	13,128	0.02%
2019/03/27	6	50.03	3	50.03	49.80	3	13,191	0.02%
2019/03/26	4	50.63	9	50.52	50.10	-5	13,266	-0.04%
2019/03/25	10	50.36	7	50.71	49.95	3	13,319	0.02%
2019/03/22	3	51.60	5	51.98	51.60	-2	13,402	-0.01%
2019/03/21	27	52.39	22	51.70	52.40	5	13,469	0.04%
2019/03/20	5	51.60	26	51.44	52.20	-21	13,595	-0.15%
2019/03/19	54	51.36	54	50.64	49.95	0	13,462	0.00%
2019/03/18	0	0.00	12	49.53	49.80	-12	13,260	-0.09%
2019/03/15	24	48.57	14	48.82	49.00	10	13,210	0.08%
2019/03/14	7	49.91	2	50.90	49.70	5	13,078	0.04%
2019/03/13	4	49.23	5	49.64	50.30	-1	13,182	-0.01%
2019/03/12	36	50.21	42	49.88	49.55	-6	13,176	-0.05%
2019/03/11	9	50.33	0	0.00	49.35	9	13,420	0.07%
2019/03/08	11	49.68	10	49.99	50.60	1	13,452	0.01%
2019/03/07	23	51.77	24	51.22	50.50	-1	13,434	-0.01%
2019/03/06	32	52.89	22	52.05	51.50	10	13,415	0.07%
2019/03/05	22	53.45	17	53.77	54.20	5	13,257	0.04%
2019/03/04	34	53.66	47	54.24	55.50	-13	13,312	-0.10%
2019/02/27	18	50.65	19	50.85	51.40	-1	12,885	-0.01%
2019/02/26	47	51.28	42	51.03	51.40	5	12,737	0.04%
2019/02/25	8	48.77	17	49.16	49.60	-9	12,345	-0.07%
2019/02/22	32	49.00	15	48.64	48.60	17	12,298	0.14%
2019/02/21	31	50.67	43	50.99	50.60	-12	12,262	-0.10%
2019/02/20	15	48.70	11	48.48	49.00	4	12,080	0.03%
2019/02/19	3.4	49.24	12	49.63	49.20	-8.7	12,027	-0.07%
2019/02/18	18	49.33	16	49.68	48.65	2	11,934	0.02%
2019/02/15	24	48.87	24	49.35	48.90	0	11,918	0.00%
2019/02/14	30.5	50.19	15	50.73	49.05	15.5	11,862	0.13%
2019/02/13	29	49.73	24	49.79	49.80	5	11,648	0.04%
2019/02/12	31	50.04	17	50.11	49.70	14	11,521	0.12%
2019/02/11	39	49.03	39	49.24	50.60	0	11,339	0.00%
2019/01/30	22	45.51	17	45.23	46.00	5	11,067	0.05%
2019/01/29	8	42.96	8	42.64	43.05	0	10,767	0.00%
2019/01/28	28	44.38	26	43.73	43.70	2	10,638	0.02%
2019/01/25	8	44.54	16	44.49	43.30	-8	10,669	-0.07%
2019/01/24	102	45.31	103	46.40	44.30	-1	10,534	-0.01%	大買/大賣/
2019/01/23	39	42.74	48.9	42.77	44.65	-9.9	9,951	-0.10%
2019/01/22	32	41.65	26	41.47	42.35	6	9,846	0.06%
2019/01/21	42	39.17	62.1	39.67	41.35	-20.1	9,429	-0.21%
2019/01/18	1	36.60	19	37.60	37.60	-18	9,279	-0.19%
2019/01/17	15	37.07	2	36.65	36.50	13	9,559	0.14%
2019/01/16	16	37.59	9	37.19	37.10	7	9,849	0.07%
2019/01/15	12	36.86	4	36.93	36.90	8	10,197	0.08%
2019/01/14	2	36.55	2	36.80	36.95	0	10,678	0.00%
2019/01/11	4	36.53	2	36.55	36.60	2	10,779	0.02%
2019/01/10	3	36.98	0	0.00	36.45	3	10,893	0.03%
2019/01/09	3	37.50	0	0.00	37.00	3	11,005	0.03%
2019/01/08	2	38.03	0	0.00	37.95	2	11,048	0.02%
2019/01/07	0	0.00	1	38.65	39.00	-1	11,267	-0.01%
2019/01/04	3	37.50	0	0.00	37.50	3	11,269	0.03%
2019/01/03	1	38.55	8	38.67	38.60	-7	11,357	-0.06%
2019/01/02	4	39.40	3	39.78	38.00	1	11,452	0.01%
2018/12/28	2	38.70	1	39.20	38.90	1	11,477	0.01%
2018/12/27	7	38.61	10	38.49	38.40	-3	11,562	-0.03%
2018/12/26	7	38.01	3	38.73	37.35	4	11,528	0.03%
2018/12/25	1	38.05	6.1	38.69	38.75	-5.1	11,555	-0.04%
2018/12/24	7	37.80	12	37.61	38.60	-5	11,840	-0.04%
2018/12/22	16	36.81	21	36.86	37.00	-5	11,913	-0.04%
2018/12/21	60	38.71	45	38.71	37.60	15	12,033	0.12%
2018/12/20	4	37.76	3	37.93	37.90	1	11,750	0.01%
2018/12/19	0	0.00	2	37.85	38.00	-2	12,407	-0.02%
2018/12/18	4	36.24	0	0.00	36.10	4	12,602	0.03%
2018/12/17	5	38.37	6	38.58	37.30	-1	12,754	-0.01%
2018/12/14	1	37.35	6	37.70	38.00	-5	12,727	-0.04%
2018/12/13	27	37.97	17	37.26	37.15	10	12,739	0.08%
2018/12/12	4	36.48	2	36.43	36.10	2	12,723	0.02%
2018/12/11	13	35.72	15	35.90	35.70	-2	13,076	-0.02%
2018/12/10	2	35.10	2	35.30	35.00	0	13,446	0.00%
2018/12/07	16	34.80	12	35.02	35.05	4	13,978	0.03%
2018/12/06	9	34.94	8	35.48	34.05	1	14,042	0.01%
2018/12/05	1	37.25	2	37.50	37.50	-1	14,081	-0.01%
2018/12/04	39	39.26	37	39.28	38.50	2	14,113	0.01%
2018/12/03	20	37.98	23	38.19	38.00	-3	13,929	-0.02%
2018/11/29	4	37.54	14	37.25	36.25	-10	14,135	-0.07%
2018/11/28	0	0.00	3	36.50	36.60	-3	14,249	-0.02%
2018/11/27	31	37.59	22	37.68	36.55	9	14,571	0.06%
2018/11/26	1	35.95	0	0.00	36.55	1	14,798	0.01%
2018/11/23	1	36.10	6	35.70	35.70	-5	14,888	-0.03%
2018/11/22	2	36.43	2	36.30	35.95	0	14,912	0.00%
2018/11/21	5	36.37	6	36.43	36.45	-1	14,938	-0.01%
2018/11/20	17	37.08	12	37.17	36.50	5	14,941	0.03%
2018/11/19	3	36.87	9	37.17	37.80	-6	14,780	-0.04%
2018/11/15	3	34.00	2	34.10	34.30	1	14,406	0.01%
2018/11/14	12	34.19	10	34.02	34.00	2	14,326	0.01%
2018/11/13	8	33.33	7	33.19	35.05	1	14,212	0.01%
2018/11/12	5	34.24	4	34.56	34.10	1	14,102	0.01%
2018/11/09	5	34.20	5	34.33	35.50	0	14,002	0.00%
2018/11/08	1	36.80	1	36.20	34.80	0	13,889	0.00%
2018/11/07	9	36.06	9	36.20	36.65	0	13,747	0.00%
2018/11/06	12	36.85	16	35.55	35.05	-4	13,662	-0.03%
2018/11/05	39	36.72	36	36.66	36.60	3	13,506	0.02%
2018/11/02	18	36.69	16	36.15	36.30	2	13,376	0.01%
2018/11/01	8	35.63	10	36.06	36.30	-2	13,143	-0.02%
2018/10/31	4	32.56	5	32.46	33.75	-1	12,878	-0.01%
2018/10/30	12	29.32	11	29.82	30.70	1	12,651	0.01%
2018/10/29	60	33.55	49	33.51	31.35	11	12,228	0.09%
2018/10/26	43	34.65	52	34.55	33.20	-9	11,840	-0.08%
2018/10/25	36	36.69	27	37.03	35.50	9	11,427	0.08%
2018/10/24	43	38.58	48	38.79	39.40	-5	11,058	-0.05%
2018/10/23	59	38.22	60	38.02	38.00	-1	10,736	-0.01%
2018/10/22	23	37.82	22	37.86	37.75	1	10,320	0.01%
2018/10/19	22	35.73	23	35.23	35.50	-1	9,808	-0.01%
2018/10/18	6	36.13	9	36.19	36.40	-3	9,661	-0.03%
2018/10/17	29	35.90	29	35.83	35.55	0	9,509	0.00%
2018/10/16	25	34.16	31	34.11	34.90	-6	9,299	-0.06%
2018/10/15	9	35.02	5	34.67	33.75	4	9,145	0.04%
2018/10/12	0	0.00	2	33.88	34.65	-2	8,841	-0.02%
2018/10/11	4	32.26	3	31.82	31.50	1	8,767	0.01%
2018/10/09	8	34.19	8	34.39	34.00	0	8,557	0.00%
2018/10/08	4	36.19	3	35.75	33.85	1	8,362	0.01%
2018/10/05	6	35.51	9	35.46	37.10	-3	8,143	-0.04%
2018/10/04	13	37.60	12	37.16	37.05	1	7,948	0.01%
2018/10/03	14	37.53	9	37.24	37.00	5	7,846	0.06%
2018/10/02	44	39.64	38	40.02	37.75	6	7,676	0.08%
2018/10/01	14	38.95	15	39.27	39.00	-1	7,309	-0.01%
2018/09/28	17	39.52	18	39.47	39.95	-1	7,163	-0.01%
2018/09/27	39	40.11	46	40.30	39.55	-7	6,973	-0.10%
2018/09/26	56	40.53	46	40.80	39.90	10	6,725	0.15%
2018/09/25	2	37.70	5	37.76	39.20	-3	5,973	-0.05%
2018/09/21	37	35.92	59	36.01	35.65	-22	5,648	-0.39%
2018/09/20	16	34.19	12	34.27	34.00	4	5,402	0.07%
2018/09/19	3	33.77	5	33.95	33.95	-2	5,267	-0.04%
2018/09/18	28	33.06	27.1	33.21	33.45	0.9	5,121	0.02%
2018/09/17	48	36.41	27	36.45	34.80	21	4,920	0.43%
2018/09/14	35	34.39	46.2	34.99	36.50	-11.2	4,534	-0.25%
2018/09/13	22	35.10	25	35.50	33.60	-3	4,113	-0.07%
2018/09/12	1	33.70	6	33.68	34.90	-5	3,537	-0.14%
2018/09/11	21	34.96	10	34.88	34.40	11	3,414	0.32%
2018/09/10	0	0.00	10.3	34.45	34.45	-10.3	3,180	-0.32%
2018/09/07	5	34.61	4	34.48	33.95	1	3,074	0.03%
2018/09/06	15	33.93	16	33.91	35.25	-1	2,918	-0.03%
2018/09/05	12	34.83	134	34.95	34.35	-122	2,726	-4.48%	大賣/鉅額交易
2018/09/04	27	34.15	14	33.81	34.30	13	2,514	0.52%
2018/09/03	40	33.61	38	33.85	34.60	2	2,271	0.09%
2018/08/31	38	32.00	43	32.10	33.00	-5	1,890	-0.26%
2018/08/30	0	0.00	4	29.85	30.75	-4	1,418	-0.28%
2018/08/29	1	28.50	11	28.49	29.00	-10	1,292	-0.77%
2018/08/28	0	0.00	1	27.85	28.30	-1	1,363	-0.07%
2018/08/27	0	0.00	3	27.17	27.75	-3	1,314	-0.23%
2018/08/24	1	25.70	18	25.62	25.30	-17	1,233	-1.38%
2018/08/23	0	0.00	11	24.85	25.00	-11	1,297	-0.85%
2018/08/21	6	24.02	2	24.18	24.15	4	1,291	0.31%
2018/08/20	1	24.20	0	0.00	24.20	1	1,289	0.08%
2018/08/17	0	0.00	2	24.60	24.50	-2	1,296	-0.15%
2018/08/16	4	24.51	2	24.75	24.60	2	1,313	0.15%
2018/08/15	6	24.80	1	24.95	24.80	5	1,325	0.38%
2018/08/14	1	25.20	0	0.00	25.10	1	1,331	0.08%
2018/08/13	28	25.66	3	25.80	25.30	25	1,338	1.87%
2018/08/10	0	0.00	1	27.25	26.90	-1	1,378	-0.07%
2018/08/09	1	27.25	1	27.50	27.05	0	1,381	0.00%
2018/08/08	4	27.13	11	27.14	27.25	-7	1,380	-0.51%
2018/08/07	2	26.78	2	26.75	26.75	0	1,367	0.00%
2018/08/03	3	25.87	0	0.00	26.10	3	1,321	0.23%
2018/08/02	4	26.11	0	0.00	26.05	4	1,314	0.30%
2018/07/30	3	26.80	0	0.00	26.80	3	1,292	0.23%
2018/07/27	5	26.33	0	0.00	26.35	5	1,254	0.40%
2018/07/19	1	26.20	0	0.00	26.20	1	1,234	0.08%
2018/07/18	0	0.00	1	25.70	25.90	-1	1,219	-0.08%
2018/07/16	0	0.00	1	25.50	25.35	-1	1,225	-0.08%
2018/07/11	1	26.00	12	26.15	26.00	-11	1,227	-0.90%
2018/07/10	12	25.94	0	0.00	25.95	12	1,221	0.98%
2018/07/05	0	0.00	3	26.23	26.10	-3	1,220	-0.25%
2018/07/04	1	26.30	0	0.00	26.30	1	1,227	0.08%
2018/07/03	0	0.00	1	26.60	26.55	-1	1,240	-0.08%
2018/06/25	0	0.00	2	27.15	27.70	-2	1,192	-0.17%
2018/06/13	0	0.00	1	28.00	27.70	-1	1,111	-0.09%
2018/06/08	3	27.32	0	0.00	27.45	3	1,066	0.28%
2018/06/07	1	27.50	1	27.40	27.50	0	1,053	0.00%
2018/06/06	0	0.00	2	27.70	27.95	-2	1,009	-0.20%
2018/06/05	10	27.87	16	27.83	27.95	-6	979	-0.61%
2018/06/04	1	26.45	13	26.69	27.20	-12	825	-1.45%
2018/06/01	10.9	26.36	0	0.00	26.45	10.9	779	1.39%
2018/05/29	1	26.00	0	0.00	25.80	1	649	0.15%
2018/05/24	11	25.60	0	0.00	25.55	11	662	1.66%
2018/05/21	0	0.00	0	26.50	26.50	0	622	0.00%
2018/05/14	5	26.55	0	0.00	26.45	5	586	0.85%
2018/05/11	7	26.39	0	0.00	26.40	7	592	1.18%
2018/05/07	1	25.95	0	0.00	25.95	1	614	0.16%
2018/04/30	2	25.40	0	0.00	25.50	2	658	0.30%
2018/04/26	0	0.00	1	25.15	25.20	-1	717	-0.14%
2018/04/24	1	25.50	0	0.00	25.65	1	731	0.14%
2018/04/19	0	0.00	31	26.91	26.90	-31	811	-3.82%
2018/04/17	0	0.00	6	26.95	26.95	-6	827	-0.72%
2018/04/12	1	27.35	0	0.00	27.10	1	940	0.11%
2018/04/02	1	27.50	0	0.00	27.40	1	1,061	0.09%
2018/03/30	6	28.00	44	27.82	27.80	-38	1,081	-3.51%
2018/03/26	5	27.65	5	27.80	27.80	0	1,195	0.00%
2018/03/23	5	27.75	5	27.90	27.90	0	1,260	0.00%
2018/03/22	2	28.60	6	28.50	28.50	-4	1,295	-0.31%
2018/03/21	5	29.05	0	0.00	28.95	5	1,358	0.37%
2018/03/19	1	29.10	0	0.00	28.80	1	1,435	0.07%
2018/03/13	0	0.00	3	29.35	29.35	-3	1,694	-0.18%
2018/03/06	0	0.00	3	28.53	28.40	-3	2,371	-0.13%
2018/03/02	5	29.30	0	0.00	29.20	5	2,455	0.20%
2018/03/01	3	29.50	0	0.00	29.70	3	2,469	0.12%
2018/02/27	0	0.00	1	29.80	29.55	-1	2,480	-0.04%
2018/02/26	1	30.10	0	0.00	30.30	1	2,485	0.04%
2018/02/23	0	0.00	2	29.45	29.75	-2	2,470	-0.08%
2018/02/21	0	0.00	1	28.60	28.80	-1	2,503	-0.04%
2018/02/09	12	27.15	12	28.00	28.00	0	2,629	0.00%
2018/02/06	46	27.74	0	0.00	27.55	46	2,646	1.74%
2018/02/05	1	29.40	1	29.70	29.85	0	2,627	0.00%
2018/02/02	1	30.50	0	0.00	30.35	1	2,640	0.04%
2018/02/01	1	30.20	0	0.00	30.25	1	2,693	0.04%
2018/01/31	3	30.13	0	0.00	30.45	3	2,763	0.11%
2018/01/26	1	30.80	0	0.00	30.85	1	2,804	0.04%
2018/01/25	0	0.00	1	31.85	31.45	-1	2,824	-0.04%
2018/01/23	1	30.95	0	0.00	31.05	1	2,883	0.03%
2018/01/22	3	30.97	5	31.80	30.80	-2	2,935	-0.07%
2018/01/19	2	32.33	3	32.80	32.05	-1	2,905	-0.03%
2018/01/18	2	32.95	0	0.00	32.60	2	2,897	0.07%
2018/01/17	10	33.13	0	0.00	32.65	10	2,898	0.35%
2018/01/16	4	33.08	22	32.95	33.75	-18	2,864	-0.63%
2018/01/10	0	0.00	10	32.20	32.00	-10	2,844	-0.35%
2018/01/08	28	32.41	0	0.00	32.00	28	2,809	1.00%
2018/01/02	2	34.53	0	0.00	34.40	2	2,685	0.07%