台表科 (6278)-大昌券商分點個股進出

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
▲1.0
漲幅
+0.84%
成交量
4,384張
產業
上市光電類股
880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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/10	0	0.00	1	117.00	117.00	-1	3,647	-0.03%
2024/05/09	9	121.50	3	117.33	117.00	6	3,601	0.17%
2024/05/08	2	121.00	6	121.08	121.00	-4	3,551	-0.11%
2024/05/07	1	119.00	2	118.75	119.00	-1	3,480	-0.03%
2024/05/06	5	117.40	0	0.00	118.00	5	3,412	0.15%
2024/05/03	29	119.57	25	120.04	118.50	4	3,367	0.12%
2024/05/02	41	121.98	42	122.00	122.00	-1	3,254	-0.03%
2024/04/30	5	117.00	11.2	119.21	119.50	-6.2	3,104	-0.20%
2024/04/29	2	112.50	1	114.00	114.00	1	2,869	0.03%
2024/04/26	3	111.33	4	113.25	111.00	-1	2,820	-0.04%
2024/04/25	0	0.00	0.1	113.50	111.50	-0.1	2,764	0.00%
2024/04/24	10	109.25	16.3	111.07	113.50	-6.3	2,709	-0.23%
2024/04/22	1	105.00	0	0.00	106.00	1	2,569	0.04%
2024/04/17	0	0.00	0.1	107.00	107.50	-0.1	2,494	0.00%
2024/04/11	1.1	109.50	2.2	111.80	109.00	-1.1	2,346	-0.05%
2024/04/10	1	109.00	1	109.00	109.00	0	2,292	0.00%
2024/04/09	5	109.00	5	109.10	109.00	0	2,277	0.00%
2024/04/08	3	108.83	1	109.50	110.50	2	2,251	0.09%
2024/04/03	1	110.50	1	109.00	110.00	0	2,220	0.00%
2024/04/02	2	110.50	1.1	110.00	110.50	0.9	2,205	0.04%
2024/04/01	1	108.00	1	108.50	108.50	0	2,182	0.00%
2024/03/29	2	109.25	4.2	108.76	108.50	-2.2	2,163	-0.10%
2024/03/28	4	106.50	3	106.50	105.50	1	2,084	0.05%
2024/03/27	0.1	104.00	0	0.00	104.50	0.1	2,052	0.00%
2024/03/26	6.5	103.72	3	103.50	103.00	3.5	2,066	0.17%
2024/03/22	4.2	106.68	3	107.00	104.50	1.2	2,105	0.06%
2024/03/21	4.2	107.98	3	108.00	107.00	1.2	2,070	0.06%
2024/03/20	6	108.17	1	108.50	106.00	5	2,010	0.25%
2024/03/19	11	111.64	10	111.55	112.00	1	1,868	0.05%
2024/03/18	1.1	106.45	0	0.00	108.00	1.1	1,705	0.06%
2024/03/15	2	107.75	1	108.00	108.00	1	1,673	0.06%
2024/03/14	2	110.00	8	109.88	110.00	-6	1,627	-0.37%
2024/03/13	7	106.93	2	107.75	107.50	5	1,533	0.33%
2024/03/12	3	102.33	0	0.00	103.00	3	1,411	0.21%
2024/03/11	0	0.00	26	99.94	102.00	-26	1,453	-1.79%
2024/03/07	0	0.00	1	98.30	96.50	-1	1,426	-0.07%
2024/03/05	1	97.30	0	0.00	98.00	1	1,486	0.07%
2024/03/04	1	97.30	0	0.00	97.30	1	1,528	0.07%
2024/02/29	0	0.00	2.1	96.83	98.20	-2.1	1,563	-0.14%
2024/02/27	1	95.40	0	0.00	96.10	1	1,597	0.06%
2024/02/19	0	0.00	1	95.70	96.00	-1	1,615	-0.06%
2024/02/15	0	0.00	2	93.75	94.40	-2	1,618	-0.12%
2024/01/30	3	93.30	0	0.00	93.10	3	1,660	0.18%
2024/01/24	0	92.10	0	0.00	92.10	0	1,688	0.00%
2024/01/17	5	92.30	0	0.00	91.60	5	1,717	0.29%
2024/01/11	0	0.00	1	93.30	93.70	-1	1,704	-0.06%
2024/01/10	1	92.40	0	0.00	92.80	1	1,726	0.06%
2024/01/05	1	93.70	0	0.00	93.80	1	1,722	0.06%
2024/01/03	0	0.00	1	95.60	95.50	-1	1,721	-0.06%
2024/01/02	1	95.10	0	0.00	95.90	1	1,714	0.06%
2023/12/29	0	0.00	1	95.20	95.90	-1	1,699	-0.06%
2023/12/26	7	93.07	12	92.83	93.60	-5	1,672	-0.30%
2023/12/21	12	95.50	0	0.00	95.00	12	1,620	0.74%
2023/12/19	1	92.80	1	92.50	93.00	0	1,551	0.00%
2023/12/14	0	0.00	1	94.50	94.30	-1	1,503	-0.07%
2023/12/13	11	93.90	0	0.00	93.30	11	1,499	0.73%
2023/12/12	7.1	95.40	0	0.00	95.30	7.1	1,500	0.47%
2023/12/08	0	0.00	12	96.17	97.10	-12	1,508	-0.80%
2023/12/07	2	95.75	22	96.20	95.50	-20	1,494	-1.34%
2023/12/06	39	94.71	7	94.71	94.80	32	1,472	2.17%
2023/12/04	0	0.00	2	98.70	98.50	-2	1,406	-0.14%
2023/11/30	3	97.10	13	97.29	97.30	-10	1,343	-0.74%
2023/11/29	0	0.00	13	96.02	96.00	-13	1,255	-1.04%
2023/11/28	2	95.00	2	92.40	95.10	0	1,197	0.00%
2023/11/27	15	93.20	0	0.00	92.80	15	1,157	1.30%
2023/11/24	2	94.60	10	94.30	94.40	-8	1,130	-0.71%
2023/11/22	0	0.00	1	92.20	92.50	-1	1,058	-0.09%
2023/11/21	5	92.20	0	0.00	92.40	5	1,051	0.48%
2023/11/20	5	92.20	0	0.00	92.70	5	1,039	0.48%
2023/11/14	1	91.80	0	0.00	91.70	1	993	0.10%
2023/11/06	5	92.00	0	0.00	92.50	5	974	0.51%
2023/11/03	1	92.40	0	0.00	92.40	1	960	0.10%
2023/11/01	0	0.00	6	93.92	93.90	-6	977	-0.61%
2023/10/31	0	0.00	6	94.27	91.40	-6	960	-0.62%
2023/10/30	1	92.20	2	92.00	91.70	-1	915	-0.11%
2023/10/19	0	0.00	1	88.40	88.80	-1	1,018	-0.10%
2023/10/12	1	90.80	0	0.00	90.90	1	1,346	0.07%
2023/10/06	1	91.00	0	0.00	90.60	1	1,428	0.07%
2023/09/27	10	90.60	0	0.00	91.00	10	1,549	0.65%
2023/09/26	1	91.40	0	0.00	91.30	1	1,554	0.06%
2023/09/20	1	94.20	0	0.00	93.20	1	1,552	0.06%
2023/09/19	1	95.90	0	0.00	96.40	1	1,543	0.06%
2023/09/18	1	95.90	0	0.00	95.60	1	1,535	0.07%
2023/09/15	0	0.00	2	95.75	95.60	-2	1,533	-0.13%
2023/09/13	1	93.80	0	0.00	93.30	1	1,553	0.06%
2023/09/08	2	93.90	7	93.87	93.70	-5	1,608	-0.31%
2023/09/06	0	0.00	2	93.20	93.40	-2	1,624	-0.12%
2023/09/05	1	92.00	0	0.00	92.10	1	1,617	0.06%
2023/08/31	0	0.00	1	91.00	91.70	-1	1,621	-0.06%
2023/08/15	0	0.00	2	89.80	90.20	-2	1,705	-0.12%
2023/08/11	1	89.80	0	0.00	90.20	1	1,673	0.06%
2023/08/08	1	90.50	2	89.30	89.20	-1	1,666	-0.06%
2023/08/07	3	92.23	0	0.00	92.50	3	1,645	0.18%
2023/08/01	0	0.00	1	92.40	91.00	-1	1,640	-0.06%
2023/07/28	1	90.10	0	0.00	90.50	1	1,634	0.06%
2023/07/25	1	87.70	0	0.00	88.40	1	1,627	0.06%
2023/07/21	1	92.90	0	0.00	92.80	1	1,561	0.06%
2023/07/20	1	94.60	6	94.25	96.40	-5	1,385	-0.36%
2023/07/18	0	0.00	1	88.80	88.80	-1	1,263	-0.08%
2023/07/17	3	88.30	0	0.00	88.20	3	1,256	0.24%
2023/07/13	1	93.30	0	0.00	90.20	1	1,276	0.08%
2023/07/12	0	0.00	3	99.67	99.50	-3	1,216	-0.25%
2023/07/10	0	0.00	1	98.80	98.80	-1	1,203	-0.08%
2023/07/07	3	99.00	1	100.50	98.50	2	1,217	0.16%
2023/07/06	2	101.25	0	0.00	100.50	2	1,242	0.16%
2023/07/05	2	101.75	2	101.50	101.50	0	1,253	0.00%
2023/07/03	0	0.00	1	101.00	101.00	-1	1,359	-0.07%
2023/06/19	0	0.00	6	100.50	100.00	-6	1,494	-0.40%
2023/06/16	0	0.00	1	100.00	100.50	-1	1,477	-0.07%
2023/06/15	3	99.00	4	98.90	98.90	-1	1,468	-0.07%
2023/06/14	2	99.40	0	0.00	98.90	2	1,452	0.14%
2023/06/13	1	100.50	1	100.50	100.50	0	1,450	0.00%
2023/06/12	1	101.50	0	0.00	102.00	1	1,449	0.07%
2023/06/07	0	0.00	1	99.60	99.60	-1	1,518	-0.07%
2023/06/06	0	0.00	4	99.00	99.60	-4	1,540	-0.26%
2023/06/05	2	99.80	0	0.00	99.70	2	1,570	0.13%
2023/06/02	1	99.00	0	0.00	99.50	1	1,597	0.06%
2023/06/01	5	98.72	1	98.30	99.10	4	1,615	0.25%
2023/05/31	2	102.00	3	102.17	101.00	-1	1,604	-0.06%
2023/05/30	1	101.00	1	101.00	101.50	0	1,602	0.00%
2023/05/29	1	100.50	0	0.00	100.50	1	1,604	0.06%
2023/05/25	0	0.00	1	100.50	99.90	-1	1,691	-0.06%
2023/05/24	0	0.00	1	100.00	100.00	-1	1,718	-0.06%
2023/05/23	0	0.00	1	98.60	98.90	-1	1,761	-0.06%
2023/05/18	2	96.95	1	97.30	97.50	1	1,897	0.05%
2023/05/17	2	96.70	2	96.50	96.80	0	1,963	0.00%
2023/05/15	1	94.70	0	0.00	94.20	1	1,988	0.05%
2023/05/11	0	0.00	1	97.80	95.20	-1	2,029	-0.05%
2023/05/05	1	97.70	0	0.00	97.60	1	2,168	0.05%
2023/05/03	2	96.85	2	97.70	96.40	0	2,278	0.00%
2023/04/28	3	99.63	0	0.00	98.50	3	2,325	0.13%
2023/04/27	0	0.00	1	99.40	99.00	-1	2,318	-0.04%
2023/04/26	0	0.00	1	96.70	98.60	-1	2,318	-0.04%
2023/04/25	1	97.90	2	96.80	97.00	-1	2,318	-0.04%
2023/04/21	1	98.60	0	0.00	98.10	1	2,310	0.04%
2023/04/20	2	100.25	2	100.75	100.00	0	2,300	0.00%
2023/04/19	4	99.33	2.1	100.27	98.80	1.9	2,293	0.08%
2023/04/17	0	0.00	1	104.00	104.50	-1	2,257	-0.04%
2023/04/14	1	102.50	1	103.00	102.50	0	2,240	0.00%
2023/04/12	0	0.00	4	101.50	101.00	-4	2,207	-0.18%
2023/04/11	0	0.00	1	99.60	101.50	-1	2,183	-0.05%
2023/04/10	7	96.71	7	97.69	98.00	0	2,132	0.00%
2023/04/07	11	98.01	7.4	97.79	97.30	3.7	2,112	0.17%
2023/04/06	8	99.53	11	98.80	100.00	-3	2,048	-0.15%
2023/03/31	7	97.37	6	97.23	97.20	1	1,997	0.05%
2023/03/30	4.1	96.48	4	96.20	96.70	0.1	1,952	0.01%
2023/03/29	1	95.10	1	95.80	95.50	0	1,937	0.00%
2023/03/28	3.1	94.96	3	95.87	94.90	0.1	1,937	0.01%
2023/03/27	3	96.00	3	95.53	96.00	0	1,923	0.00%
2023/03/24	3	95.30	4	94.70	95.30	-1	1,909	-0.05%
2023/03/23	2	94.10	2	93.90	94.10	0	1,876	0.00%
2023/03/22	2	93.80	1	93.70	93.80	1	1,866	0.05%
2023/03/21	1	93.30	1	93.00	93.30	0	1,861	0.00%
2023/03/20	3	92.50	5	92.22	92.50	-2	1,862	-0.11%
2023/03/17	2	91.20	2	91.35	91.20	0	1,882	0.00%
2023/03/16	1	92.60	8	91.84	91.10	-7	1,873	-0.37%
2023/03/15	2	92.95	3	93.50	93.10	-1	1,863	-0.05%
2023/03/14	3	92.70	6	92.95	92.70	-3	1,855	-0.16%
2023/03/13	3	93.17	14	92.56	92.70	-11	1,844	-0.60%
2023/03/10	4	91.48	4.3	91.85	91.80	-0.3	1,813	-0.02%
2023/03/09	4.2	92.26	40	92.17	91.80	-35.8	1,810	-1.98%
2023/03/08	3	92.00	5	91.56	92.00	-2	1,796	-0.11%
2023/03/07	5	90.21	5	89.98	90.70	0	1,776	0.00%
2023/03/06	4	90.75	1	90.60	90.90	3	1,753	0.17%
2023/03/03	3.2	89.90	3	89.77	89.90	0.2	1,733	0.01%
2023/03/02	2.2	89.07	1	88.80	89.10	1.2	1,729	0.07%
2023/02/24	1	89.01	1	89.70	88.90	0	1,720	0.00%
2023/02/23	8	88.46	2	88.45	88.50	6	1,666	0.36%
2023/02/22	4	88.45	0	0.00	88.70	4	1,645	0.24%
2023/02/21	2	88.25	2	88.10	88.40	0	1,641	0.00%
2023/02/20	5	87.04	1	87.30	87.40	4	1,616	0.25%
2023/02/17	1	86.00	0	0.00	86.00	1	1,596	0.06%
2023/02/16	3	85.40	2	85.75	86.20	1	1,577	0.06%
2023/02/15	2	85.00	0	0.00	85.00	2	1,572	0.13%
2023/02/13	1	86.50	1	85.90	87.70	0	1,537	0.00%
2023/02/09	4	88.90	0	0.00	88.50	4	1,520	0.26%
2023/02/08	11	89.08	1	89.00	89.20	10	1,530	0.65%
2023/02/07	26	89.24	1	88.60	89.40	25	1,516	1.65%
2023/02/03	3	93.53	2	93.80	93.50	1	1,524	0.07%
2023/02/01	0	0.00	1	92.30	91.90	-1	1,434	-0.07%
2023/01/31	1	89.90	2	91.30	90.60	-1	1,389	-0.07%
2023/01/30	0	0.00	1	89.60	90.30	-1	1,355	-0.07%
2023/01/16	2	88.25	0	0.00	88.20	2	1,349	0.15%
2023/01/13	2	88.65	0	0.00	88.60	2	1,355	0.15%
2023/01/12	1	90.10	0	0.00	89.80	1	1,366	0.07%
2023/01/09	1	90.40	3	90.33	90.90	-2	1,396	-0.14%
2023/01/06	2	88.40	1	88.80	88.80	1	1,406	0.07%
2023/01/04	1	90.30	0	0.00	89.40	1	1,443	0.07%
2022/12/30	1	89.30	0	0.00	89.00	1	1,480	0.07%
2022/12/19	0	0.00	2	95.20	95.20	-2	1,688	-0.12%
2022/12/16	1	96.00	4	96.60	96.00	-3	1,708	-0.18%
2022/12/06	0	0.00	3	99.00	96.60	-3	1,724	-0.17%
2022/12/05	5	98.46	0	0.00	98.80	5	1,723	0.29%
2022/12/01	1	98.00	1	97.10	97.10	0	1,794	0.00%
2022/11/30	0	0.00	5.1	94.52	95.80	-5.1	1,902	-0.27%
2022/11/28	4	93.75	0	0.00	93.50	4	1,895	0.21%
2022/11/24	0	0.00	1	94.10	94.30	-1	1,968	-0.05%
2022/11/22	2	92.40	2	93.20	93.20	0	2,009	0.00%
2022/11/21	0	0.00	2	93.95	93.50	-2	2,043	-0.10%
2022/11/18	2	93.55	1	94.20	93.60	1	2,062	0.05%
2022/11/17	1	93.80	3	94.67	94.60	-2	2,071	-0.10%
2022/11/16	0	0.00	1	92.40	93.60	-1	2,083	-0.05%
2022/11/15	1	92.00	0	0.00	92.60	1	2,106	0.05%
2022/11/14	0	0.00	2	90.80	91.50	-2	2,156	-0.09%
2022/11/11	1	90.60	7	90.70	90.50	-6	2,232	-0.27%
2022/11/10	3	89.87	2	89.75	90.10	1	2,297	0.04%
2022/11/09	1	89.80	2	89.75	89.90	-1	2,319	-0.04%
2022/11/08	1	88.10	0	0.00	88.50	1	2,347	0.04%
2022/11/07	4	88.50	1	89.30	88.50	3	2,458	0.12%
2022/11/04	2	87.15	3	87.23	87.70	-1	2,618	-0.04%
2022/11/03	1	86.40	0	0.00	86.40	1	2,727	0.04%
2022/11/02	3	86.93	1	88.10	86.30	2	2,738	0.07%
2022/11/01	14	85.16	8	85.46	85.50	6	2,714	0.22%
2022/10/31	1	83.10	2	82.30	81.90	-1	2,705	-0.04%
2022/10/27	0	0.00	1	80.00	80.40	-1	2,710	-0.04%
2022/10/26	1	78.00	3	77.87	77.80	-2	2,721	-0.07%
2022/10/25	2	78.55	3	78.93	78.80	-1	2,729	-0.04%
2022/10/24	1	79.90	1	80.20	79.80	0	2,735	0.00%
2022/10/21	2	79.00	1	79.30	79.00	1	2,737	0.04%
2022/10/20	2	79.90	1	80.40	80.40	1	2,741	0.04%
2022/10/18	1	80.60	2	80.70	80.90	-1	2,754	-0.04%
2022/10/14	2	78.60	1	78.20	78.40	1	2,801	0.04%
2022/10/11	0	0.00	1	79.80	78.90	-1	2,834	-0.04%
2022/10/07	3	85.07	0	0.00	84.10	3	2,871	0.10%
2022/10/06	0	0.00	2	85.90	86.10	-2	2,966	-0.07%
2022/10/05	2	88.15	1	89.30	87.40	1	3,032	0.03%
2022/10/04	2	88.10	2	87.30	87.10	0	3,055	0.00%
2022/09/30	5	83.00	5	81.78	83.00	0	3,157	0.00%
2022/09/28	1	83.00	1	80.50	80.50	0	3,310	0.00%
2022/09/27	4	83.02	4	83.38	83.70	0	3,397	0.00%
2022/09/23	0	0.00	1	87.40	85.90	-1	3,672	-0.03%
2022/09/22	1	86.10	5	86.60	86.60	-4	3,845	-0.10%
2022/09/19	1	88.80	0	0.00	88.90	1	3,855	0.03%
2022/09/15	5	91.66	1	91.00	90.40	4	3,875	0.10%
2022/09/14	2	89.15	1	89.30	90.80	1	3,891	0.03%
2022/09/13	1	92.70	2	91.80	91.70	-1	3,885	-0.03%
2022/09/08	2	89.85	2	90.30	91.20	0	3,912	0.00%
2022/09/06	11	92.89	12	93.63	91.90	-1	3,858	-0.03%
2022/09/05	1	101.50	0	0.00	100.00	1	3,739	0.03%
2022/09/02	0	0.00	1	102.00	101.50	-1	3,754	-0.03%
2022/09/01	7	100.64	5	101.00	101.00	2	3,751	0.05%
2022/08/31	1	103.00	1	102.50	102.50	0	3,713	0.00%
2022/08/30	1	105.50	2	105.00	105.50	-1	3,672	-0.03%
2022/08/26	1	105.00	0	0.00	104.00	1	3,675	0.03%
2022/08/25	0	0.00	1	104.50	104.50	-1	3,667	-0.03%
2022/08/24	2	103.50	0	0.00	103.50	2	3,688	0.05%
2022/08/23	12	101.79	12	102.21	104.00	0	3,715	0.00%
2022/08/22	30	104.17	30	104.67	103.00	0	3,725	0.00%
2022/08/19	4	106.13	4	106.00	106.50	0	3,680	0.00%
2022/08/18	0	0.00	1	105.50	104.50	-1	3,615	-0.03%
2022/08/17	3	103.33	4	101.88	101.50	-1	3,524	-0.03%
2022/08/16	2.1	99.18	1	99.40	98.20	1.1	3,431	0.03%
2022/08/15	1	99.50	0	0.00	99.30	1	3,400	0.03%
2022/08/12	14	100.68	5	101.40	100.50	9	3,352	0.27%
2022/08/11	0	0.00	3.1	97.33	100.00	-3.1	3,240	-0.09%
2022/08/10	7.1	93.51	8	93.14	93.50	-0.9	3,089	-0.03%
2022/08/09	5	89.60	3	88.73	89.80	2	2,983	0.07%
2022/08/08	5	88.60	6	88.58	88.70	-1	2,981	-0.03%
2022/08/05	12	87.33	13	86.92	87.60	-1	2,962	-0.03%
2022/08/04	2	83.20	5	83.22	83.70	-3	2,938	-0.10%
2022/08/03	1	83.90	1	84.70	83.90	0	2,943	0.00%
2022/08/02	3	85.63	2	84.95	85.00	1	2,971	0.03%
2022/08/01	1	86.40	2	87.25	87.20	-1	3,018	-0.03%
2022/07/29	3	86.03	2	85.85	86.20	1	3,021	0.03%
2022/07/27	1	85.50	1	84.70	85.50	0	3,062	0.00%
2022/07/26	2	84.50	1	85.00	84.60	1	3,093	0.03%
2022/07/25	2	85.85	4	86.48	86.70	-2	3,107	-0.06%
2022/07/22	9	87.63	4	88.13	86.30	5	3,126	0.16%
2022/07/21	2	86.40	2	86.25	87.30	0	3,115	0.00%
2022/07/20	4	86.40	4	85.83	85.30	0	3,100	0.00%
2022/07/19	1	84.90	1	84.70	85.10	0	3,122	0.00%
2022/07/18	3	83.67	3	84.80	84.90	0	3,139	0.00%
2022/07/15	4	82.55	7	82.91	84.10	-3	3,123	-0.10%
2022/07/14	2	80.40	5	79.12	80.70	-3	3,075	-0.10%
2022/07/13	4	82.75	2	83.50	81.70	2	2,987	0.07%
2022/07/12	4	82.15	4	82.10	81.50	0	2,915	0.00%
2022/07/11	2	82.85	3	83.10	84.00	-1	2,870	-0.03%
2022/07/08	6	80.35	8	80.26	80.90	-2	2,792	-0.07%
2022/07/07	5	78.84	5	78.08	78.90	0	2,741	0.00%
2022/07/06	6	76.65	1	76.70	75.60	5	2,683	0.19%
2022/07/05	1.2	79.70	1	80.50	80.40	0.2	2,618	0.01%
2022/07/04	3	78.77	2	77.70	77.50	1	2,530	0.04%
2022/07/01	4	83.45	1	82.50	81.40	3	2,407	0.12%
2022/06/30	3	88.93	3	89.97	90.40	0	2,245	0.00%
2022/06/24	1	100.00	0	0.00	99.10	1	2,254	0.04%
2022/06/23	0.1	98.50	1	99.70	99.00	-0.9	2,264	-0.04%
2022/06/21	0	0.00	1	102.50	104.00	-1	2,346	-0.04%
2022/06/20	0.1	101.00	1	101.50	100.00	-0.9	2,365	-0.04%
2022/06/17	0.1	104.00	0	0.00	104.00	0.1	2,346	0.01%
2022/06/10	0	0.00	1	113.00	113.00	-1	2,655	-0.04%
2022/06/09	1	112.00	0	0.00	112.50	1	2,668	0.04%
2022/06/08	1	113.00	3	113.33	112.50	-2	2,685	-0.07%
2022/06/07	2	113.50	1	113.50	112.50	1	2,703	0.04%
2022/06/06	1	114.00	1	115.00	114.50	0	2,715	0.00%
2022/06/01	3	112.50	2	113.50	112.00	1	2,803	0.04%
2022/05/31	1	109.00	7	109.57	112.00	-6	2,853	-0.21%
2022/05/30	6	108.50	2	107.75	108.50	4	2,877	0.14%
2022/05/27	1	105.50	1	105.50	105.50	0	2,893	0.00%
2022/05/24	0	0.00	1	103.00	102.50	-1	3,118	-0.03%
2022/05/23	1	106.00	0	0.00	105.50	1	3,164	0.03%
2022/05/20	1	105.00	0	0.00	105.00	1	3,266	0.03%
2022/05/19	2	105.50	3	103.83	105.50	-1	3,416	-0.03%
2022/05/17	4	106.25	4	105.75	106.50	0	3,484	0.00%
2022/05/16	2	104.25	2	104.00	104.00	0	3,501	0.00%
2022/05/13	1	103.50	1	102.50	103.50	0	3,531	0.00%
2022/05/12	2	101.25	2	102.25	101.00	0	3,603	0.00%
2022/05/11	1	102.50	1	103.00	102.00	0	3,688	0.00%
2022/05/10	1	103.50	1	103.00	103.50	0	3,810	0.00%
2022/05/09	1	103.50	0	0.00	101.50	1	3,974	0.03%
2022/05/06	4	108.00	4	106.50	108.00	0	3,982	0.00%
2022/05/05	3	107.50	3	108.83	108.00	0	4,117	0.00%
2022/05/04	1	107.00	1	107.50	107.00	0	4,158	0.00%
2022/04/29	4	105.50	4	103.50	105.50	0	4,345	0.00%
2022/04/27	0.2	98.90	0	0.00	101.50	0.2	4,493	0.00%
2022/04/25	0.2	102.64	0	0.00	102.00	0.2	4,880	0.00%
2022/04/22	2	108.25	1	109.50	108.00	1	5,088	0.02%
2022/04/21	2	110.25	1	110.50	110.00	1	5,265	0.02%
2022/04/20	1	110.50	1	113.50	111.00	0	5,380	0.00%
2022/04/19	1	112.50	1	113.50	112.50	0	5,502	0.00%
2022/04/18	0	0.00	2	111.50	111.50	-2	5,708	-0.04%
2022/04/15	0	0.00	1	111.50	110.50	-1	6,217	-0.02%
2022/04/14	1	113.00	1.2	113.50	113.00	-0.2	6,576	0.00%
2022/04/13	1	112.00	1	112.00	112.00	0	6,812	0.00%
2022/04/11	1	112.50	0	0.00	111.00	1	7,102	0.01%
2022/04/08	0	0.00	1	116.00	116.50	-1	7,395	-0.01%
2022/04/07	1	115.00	4	116.13	114.50	-3	7,501	-0.04%
2022/04/06	3	117.50	0	0.00	117.50	3	7,537	0.04%
2022/04/01	1	118.00	1	117.50	118.50	0	7,554	0.00%
2022/03/31	14.1	118.18	12	119.13	118.00	2.1	7,563	0.03%
2022/03/30	2	121.50	2	121.25	121.00	0	7,530	0.00%
2022/03/29	3	120.50	1	121.50	120.00	2	7,487	0.03%
2022/03/28	1	117.00	2	117.00	117.00	-1	7,422	-0.01%
2022/03/25	7	120.71	7	119.21	119.00	0	7,403	0.00%
2022/03/24	1	117.50	0	0.00	117.50	1	7,320	0.01%
2022/03/23	1	116.00	0	0.00	117.50	1	7,313	0.01%
2022/03/21	2	116.50	0	0.00	117.00	2	7,313	0.03%
2022/03/18	3	114.50	1	114.00	114.00	2	7,295	0.03%
2022/03/16	1	113.50	1	114.00	113.50	0	7,203	0.00%
2022/03/15	0	0.00	1	111.00	109.00	-1	7,060	-0.01%
2022/03/14	3	114.50	3	114.17	114.50	0	7,032	0.00%
2022/03/11	1	113.00	1	114.50	112.50	0	7,111	0.00%
2022/03/10	1	114.00	0	0.00	114.00	1	7,165	0.01%
2022/03/09	4	112.50	4	112.75	112.50	0	7,154	0.00%
2022/03/08	3	112.50	13	112.12	111.00	-10	7,147	-0.14%
2022/03/07	5	114.30	11	115.27	113.50	-6	7,120	-0.08%
2022/03/04	3	119.33	3	120.17	118.50	0	7,044	0.00%
2022/03/03	4	120.50	5	120.20	121.50	-1	6,998	-0.01%
2022/03/02	2	119.00	3	118.00	119.00	-1	6,961	-0.01%
2022/03/01	4	117.25	3	117.50	117.00	1	6,929	0.01%
2022/02/25	3	117.50	1	119.50	116.00	2	6,881	0.03%
2022/02/24	6	117.08	6	117.67	117.50	0	6,871	0.00%
2022/02/23	2	120.50	0	0.00	121.00	2	6,846	0.03%
2022/02/22	4	119.63	5	121.90	119.00	-1	6,830	-0.01%
2022/02/21	7	122.71	10	124.25	123.50	-3	6,770	-0.04%
2022/02/17	4	129.25	0	0.00	128.50	4	6,768	0.06%
2022/02/16	1	129.00	1	131.00	130.00	0	6,893	0.00%
2022/02/15	1	128.50	23	130.46	128.00	-22	7,075	-0.31%
2022/02/14	3	130.83	104	130.22	129.50	-101	7,435	-1.36%	大賣/鉅額交易
2022/02/11	3	135.17	4	135.00	134.00	-1	7,387	-0.01%
2022/02/10	6	138.50	5	138.40	137.50	1	7,309	0.01%
2022/02/09	8	138.44	9	138.50	139.00	-1	7,183	-0.01%
2022/02/07	5	134.30	2	135.24	134.00	3	6,961	0.04%
2022/01/26	1	130.50	2.2	130.50	130.00	-1.2	6,875	-0.02%
2022/01/25	1	130.50	2	131.50	129.00	-1	6,925	-0.01%
2022/01/24	14	129.36	11	130.50	130.50	3	6,927	0.04%
2022/01/21	0	0.00	5	133.00	132.50	-5	6,883	-0.07%
2022/01/20	4	137.88	5	137.90	137.50	-1	6,946	-0.01%
2022/01/19	0	0.00	1	137.00	137.00	-1	6,916	-0.01%
2022/01/18	46	140.61	42	142.01	139.00	4	6,853	0.06%
2022/01/17	25	138.12	22	139.75	141.00	3	6,601	0.05%
2022/01/14	10	132.15	15	132.17	136.00	-5	6,415	-0.08%
2022/01/13	42	133.02	45	135.42	132.50	-3	6,266	-0.05%
2022/01/12	11	135.41	9	134.61	134.00	2	6,152	0.03%
2022/01/11	85	134.91	105	135.90	134.50	-20	6,083	-0.33%	大賣/
2022/01/10	256	136.14	235.1	137.48	136.50	20.9	5,920	0.35%	大買/大賣/
2022/01/07	45	131.73	49	134.43	133.50	-4	5,443	-0.07%
2022/01/06	4	130.13	7	130.71	133.00	-3	5,078	-0.06%
2022/01/05	121	130.74	123	127.75	131.00	-2	4,843	-0.04%	大買/大賣/
2022/01/04	148	126.25	148	125.77	126.50	0	4,643	0.00%	大買/大賣/
2022/01/03	125	125.40	123	127.78	124.00	2	4,567	0.04%	大買/大賣/
2021/12/30	8	123.75	6.7	123.75	123.50	1.3	4,268	0.03%
2021/12/29	3	122.00	5	121.50	122.00	-2	4,210	-0.05%
2021/12/28	0	0.00	3	120.00	120.00	-3	4,177	-0.07%
2021/12/27	2	119.50	21	119.52	120.00	-19	4,180	-0.45%
2021/12/24	1	119.50	1	121.00	119.50	0	4,187	0.00%
2021/12/21	1	117.00	1	118.00	118.00	0	4,199	0.00%
2021/12/20	4	117.50	6	116.92	117.50	-2	4,208	-0.05%
2021/12/17	1	114.50	4	114.88	114.50	-3	4,210	-0.07%
2021/12/16	0	0.00	1	118.00	116.50	-1	4,196	-0.02%
2021/12/15	6	116.42	2	116.25	116.00	4	4,185	0.10%
2021/12/14	0	0.00	2	117.00	116.00	-2	4,174	-0.05%
2021/12/13	2	118.50	3	119.17	118.50	-1	4,157	-0.02%
2021/12/10	4	117.00	2	117.00	116.50	2	4,171	0.05%
2021/12/09	3	119.00	0	0.00	118.50	3	4,163	0.07%
2021/12/08	4	119.75	2	121.25	119.00	2	4,143	0.05%
2021/12/07	6	122.33	2	120.50	120.00	4	4,113	0.10%
2021/12/06	0	0.00	1	120.00	121.00	-1	4,030	-0.02%
2021/12/03	4	117.50	4.5	117.39	118.50	-0.5	4,004	-0.01%
2021/12/02	4	117.00	3	117.50	116.00	1	4,092	0.02%
2021/11/30	2	118.25	2	119.25	117.50	0	4,150	0.00%
2021/11/29	2	117.00	7	117.00	117.00	-5	4,220	-0.12%
2021/11/26	2	115.75	3	118.33	117.00	-1	4,270	-0.02%
2021/11/25	1	120.50	2	121.50	119.50	-1	4,280	-0.02%
2021/11/24	5	119.00	6	119.00	119.00	-1	4,265	-0.02%
2021/11/23	4	119.50	3	120.17	119.00	1	4,270	0.02%
2021/11/22	6	123.42	6	123.58	123.00	0	4,222	0.00%
2021/11/19	3.1	123.94	1	122.50	122.50	2.1	4,192	0.05%
2021/11/18	6	122.83	4	122.25	122.50	2	4,185	0.05%
2021/11/17	1	122.50	3	123.00	123.00	-2	4,166	-0.05%
2021/11/16	5	125.50	8	125.13	124.50	-3	4,127	-0.07%
2021/11/15	24	125.63	12	125.46	126.00	12	4,032	0.30%
2021/11/12	34	121.10	24	122.33	121.50	10	3,936	0.25%
2021/11/11	7	118.79	23	119.00	122.00	-16	3,788	-0.42%
2021/11/10	5	112.40	2	112.25	112.00	3	3,457	0.09%
2021/11/09	1	111.50	0	0.00	111.00	1	3,511	0.03%
2021/11/05	1	109.50	5	109.50	110.00	-4	3,576	-0.11%
2021/11/03	4	112.50	3	111.67	111.50	1	3,626	0.03%
2021/11/02	1.5	116.67	14	114.96	114.00	-12.5	3,609	-0.35%
2021/11/01	2	115.75	6	116.17	115.50	-4	3,553	-0.11%
2021/10/29	4	111.75	2	112.00	112.00	2	3,691	0.05%
2021/10/28	3	111.33	7	111.50	111.50	-4	3,691	-0.11%
2021/10/27	7	105.71	6	105.25	107.00	1	3,713	0.03%
2021/10/26	3	105.67	2	107.50	104.50	1	3,798	0.03%
2021/10/25	1	109.00	11	108.50	109.00	-10	3,745	-0.27%
2021/10/22	19	109.84	9	108.44	110.00	10	3,809	0.26%
2021/10/21	2	109.00	2	109.50	107.00	0	3,789	0.00%
2021/10/20	1	107.00	4	107.00	107.00	-3	3,814	-0.08%
2021/10/19	6	105.75	5	106.60	107.00	1	3,939	0.03%
2021/10/18	3	106.00	3	103.00	106.00	0	3,941	0.00%
2021/10/15	1	100.00	0	0.00	100.00	1	3,951	0.03%
2021/10/14	1	99.70	0	0.00	100.50	1	3,969	0.03%
2021/10/13	1	101.50	0	0.00	100.50	1	4,003	0.02%
2021/10/12	1	103.00	1	104.00	103.50	0	4,032	0.00%
2021/10/08	2	105.50	2	105.75	105.50	0	4,160	0.00%
2021/10/07	7	104.79	8	104.38	104.50	-1	4,260	-0.02%
2021/10/06	3	103.00	3.3	104.25	101.00	-0.3	4,322	-0.01%
2021/10/05	3	101.00	2	101.75	102.00	1	4,362	0.02%
2021/10/04	1	99.40	0	0.00	98.90	1	4,437	0.02%
2021/10/01	1	100.50	2	98.80	98.80	-1	4,609	-0.02%
2021/09/30	3	101.67	2	100.75	102.00	1	4,627	0.02%
2021/09/29	2	100.50	2	101.00	100.50	0	4,629	0.00%
2021/09/28	2	102.50	2	102.50	102.50	0	4,722	0.00%
2021/09/27	0	0.00	1	105.50	103.50	-1	4,752	-0.02%
2021/09/24	1	106.50	1	105.00	105.00	0	4,815	0.00%
2021/09/22	0	0.00	2	104.25	104.50	-2	5,032	-0.04%
2021/09/16	1	105.00	1	105.50	106.00	0	5,464	0.00%
2021/09/15	3	104.67	1	104.50	104.50	2	5,896	0.03%
2021/09/13	1	108.50	1	109.50	108.50	0	6,260	0.00%
2021/09/10	2	107.00	4	108.50	110.00	-2	6,501	-0.03%
2021/09/09	1	106.50	1	106.50	106.50	0	6,650	0.00%
2021/09/08	2	106.25	3	107.67	106.00	-1	7,162	-0.01%
2021/09/07	8	110.06	3	112.33	110.00	5	7,208	0.07%
2021/09/06	1	108.50	2	108.75	108.50	-1	7,176	-0.01%
2021/09/03	2	113.50	1	114.00	112.50	1	7,164	0.01%
2021/09/02	6	112.58	5	112.50	112.50	1	7,164	0.01%
2021/09/01	3	110.33	3.1	107.33	111.50	-0.1	7,129	0.00%
2021/08/31	2	104.75	1	106.00	103.50	1	7,206	0.01%
2021/08/27	2	106.25	2	107.50	105.50	0	7,380	0.00%
2021/08/24	4	107.50	4	107.00	108.00	0	7,838	0.00%
2021/08/23	1	106.00	7	106.07	106.00	-6	7,861	-0.08%
2021/08/20	1	100.50	2	101.50	102.00	-1	7,914	-0.01%
2021/08/19	2	103.00	12	104.00	102.00	-10	7,968	-0.13%
2021/08/18	2	106.25	6	101.08	107.00	-4	8,134	-0.05%
2021/08/17	4	105.00	2	105.50	102.50	2	8,127	0.02%
2021/08/16	3	107.50	1	110.00	109.50	2	8,144	0.02%
2021/08/13	30	114.73	4	114.00	111.00	26	8,097	0.32%
2021/08/12	6	117.00	1	117.00	117.00	5	8,092	0.06%
2021/08/11	1	120.00	0	0.00	118.00	1	8,208	0.01%
2021/08/10	3	119.67	2	120.50	120.00	1	8,211	0.01%
2021/08/06	2	124.25	1	124.00	123.00	1	8,216	0.01%
2021/08/05	1	125.50	0	0.00	126.00	1	8,254	0.01%
2021/08/04	17	126.38	3	129.17	125.50	14	8,356	0.17%
2021/08/03	8	129.50	26	129.65	131.00	-18	8,215	-0.22%
2021/08/02	8	128.88	17	128.88	128.50	-9	8,175	-0.11%
2021/07/30	11	125.00	9	126.00	125.00	2	8,088	0.02%
2021/07/29	5	118.00	1	122.50	122.00	4	8,037	0.05%
2021/07/28	11	117.86	41	116.78	118.00	-30	8,142	-0.37%
2021/07/27	1	125.00	0	0.00	122.00	1	8,186	0.01%
2021/07/26	5	124.90	2	125.00	124.50	3	8,215	0.04%
2021/07/23	4	124.75	4	126.38	123.50	0	8,175	0.00%
2021/07/22	1	122.50	3	122.00	122.50	-2	8,046	-0.02%
2021/07/21	3	121.00	1	119.50	118.00	2	8,071	0.02%
2021/07/20	2	121.75	3	121.00	120.50	-1	8,046	-0.01%
2021/07/19	0.3	126.00	1	125.50	126.00	-0.8	8,033	-0.01%
2021/07/16	4	126.00	17	125.91	126.00	-13	8,058	-0.16%
2021/07/15	15	127.17	6	126.25	125.50	9	8,200	0.11%
2021/07/14	3	126.33	1	126.00	127.00	2	8,309	0.02%
2021/07/13	9	124.06	14	125.32	123.50	-5	8,366	-0.06%
2021/07/12	6	122.50	6	122.67	122.50	0	8,309	0.00%
2021/07/09	5.1	122.91	3	124.00	122.50	2.1	8,241	0.03%
2021/07/08	7.2	127.20	12	126.25	127.00	-4.9	8,295	-0.06%
2021/07/07	5	122.80	1	122.50	122.00	4	8,212	0.05%
2021/07/06	3	123.00	3	122.00	122.00	0	8,262	0.00%
2021/07/05	3.1	123.35	2	123.50	124.00	1.1	8,290	0.01%
2021/07/02	2	121.50	0	0.00	121.50	2	8,352	0.02%
2021/07/01	9	118.22	1	118.50	118.50	8	8,579	0.09%
2021/06/30	10	121.10	4	121.13	121.00	6	8,565	0.07%
2021/06/29	18.1	119.12	16	120.09	121.50	2.1	8,529	0.02%
2021/06/28	22	122.27	11	122.27	121.00	11	8,420	0.13%
2021/06/25	13.2	128.88	14	130.43	127.50	-0.8	8,186	-0.01%
2021/06/24	19.1	134.14	17	135.26	132.50	2.1	8,043	0.03%
2021/06/23	14.1	130.65	4	131.00	130.50	10.1	7,640	0.13%
2021/06/22	7.1	129.79	5	129.80	128.50	2.1	7,450	0.03%
2021/06/21	16	128.59	21	129.55	127.50	-5	7,311	-0.07%
2021/06/18	9	127.89	10	127.85	127.50	-1	7,157	-0.01%
2021/06/17	15	127.47	20	128.30	128.50	-5	7,071	-0.07%
2021/06/16	5	123.50	5	122.00	122.50	0	6,686	0.00%
2021/06/15	3	121.17	4	121.25	121.00	-1	6,730	-0.01%
2021/06/11	1	123.00	2	120.50	120.50	-1	6,792	-0.01%
2021/06/10	58	122.17	11	122.00	122.00	47	6,833	0.69%
2021/06/09	1	122.50	1	124.00	122.00	0	6,843	0.00%
2021/06/08	5	124.70	3	125.67	123.50	2	6,828	0.03%
2021/06/07	5	122.80	3	122.17	125.00	2	6,699	0.03%
2021/06/04	3	120.00	1	120.50	120.00	2	6,581	0.03%
2021/06/03	5	121.60	3	122.67	122.00	2	6,698	0.03%
2021/06/02	2	120.00	2	120.25	121.00	0	6,697	0.00%
2021/06/01	6	121.83	12	124.13	121.50	-6	6,701	-0.09%
2021/05/27	4	116.00	5	117.40	116.00	-1	6,455	-0.02%
2021/05/26	5	116.80	8	116.44	117.00	-3	6,384	-0.05%
2021/05/25	2	112.75	2	112.50	112.50	0	6,244	0.00%
2021/05/24	2	110.00	2	109.25	111.50	0	6,239	0.00%
2021/05/21	1	105.50	0	0.00	105.50	1	6,190	0.02%
2021/05/20	3	104.00	1	104.50	103.00	2	6,236	0.03%
2021/05/19	1	108.00	2	107.75	108.00	-1	6,218	-0.02%
2021/05/18	0	0.00	1	102.50	102.00	-1	6,172	-0.02%
2021/05/17	2	93.85	1	91.60	93.50	1	6,196	0.02%
2021/05/14	37	100.50	2	99.00	98.70	35	6,211	0.56%
2021/05/12	5	97.50	6	97.02	97.30	-1	6,162	-0.02%
2021/05/11	2	108.50	1	110.00	105.50	1	6,169	0.02%
2021/05/10	21	114.12	10	114.30	114.00	11	6,129	0.18%
2021/05/07	11	117.73	2	115.25	118.00	9	6,122	0.15%
2021/05/06	1	111.00	2	110.75	112.00	-1	6,037	-0.02%
2021/05/05	4	111.38	2	111.00	107.00	2	5,954	0.03%
2021/05/04	1	110.50	0	0.00	107.00	1	5,847	0.02%
2021/05/03	21	112.00	1	112.00	110.50	20	5,799	0.34%
2021/04/29	0	0.00	1	116.00	116.00	-1	5,796	-0.02%
2021/04/28	4	114.38	3	114.17	115.00	1	5,791	0.02%
2021/04/27	8	114.81	6	115.33	114.50	2	5,820	0.03%
2021/04/26	1	118.00	1.2	118.58	118.00	-0.2	5,753	0.00%
2021/04/23	1	118.50	2	118.50	118.00	-1	5,735	-0.02%
2021/04/22	6	118.17	13	117.35	116.50	-7	5,729	-0.12%
2021/04/21	17	118.59	5	119.50	117.00	12	5,690	0.21%
2021/04/20	19	126.89	42	127.24	122.50	-23	5,526	-0.42%
2021/04/19	12	120.67	36	121.17	123.50	-24	5,329	-0.45%
2021/04/16	3	116.33	3	117.50	117.50	0	5,203	0.00%
2021/04/15	3	115.33	2	118.00	117.50	1	5,313	0.02%
2021/04/14	3.1	115.15	11	116.41	117.00	-7.9	5,388	-0.15%
2021/04/13	16	114.84	2	113.25	113.00	14	5,436	0.26%
2021/04/12	4	119.75	11	123.95	118.00	-7	5,490	-0.13%
2021/04/09	2	121.50	2	122.75	121.50	0	5,700	0.00%
2021/04/08	2	124.00	7	124.93	124.00	-5	5,746	-0.09%
2021/04/07	8	124.13	27	123.11	125.50	-19	5,607	-0.34%
2021/04/06	1	118.00	12	118.25	118.50	-11	5,365	-0.20%
2021/04/01	1	114.00	0	0.00	115.00	1	5,345	0.02%
2021/03/31	0	0.00	1.3	119.30	117.00	-1.3	5,309	-0.02%
2021/03/30	2	117.50	2	117.75	118.00	0	5,295	0.00%
2021/03/29	10	118.00	5	116.50	117.00	5	5,342	0.09%
2021/03/26	8	116.44	2	116.25	117.00	6	5,360	0.11%
2021/03/25	2.1	114.74	2	114.50	114.50	0.1	5,354	0.00%
2021/03/24	2	114.00	0	0.00	115.00	2	5,348	0.04%
2021/03/23	2.1	117.94	2	116.75	116.00	0.1	5,345	0.00%
2021/03/22	21	119.93	0	0.00	118.50	21	5,314	0.40%
2021/03/19	1	118.50	1	119.00	120.50	0	5,278	0.00%
2021/03/18	1.1	117.15	37	117.16	120.00	-35.9	5,177	-0.69%
2021/03/17	1	118.50	2	118.00	118.50	-1	5,196	-0.02%
2021/03/16	1	114.50	3	114.67	115.50	-2	5,119	-0.04%
2021/03/15	3	113.33	28	113.21	113.00	-25	5,095	-0.49%
2021/03/12	2	108.75	1	109.00	110.00	1	5,064	0.02%
2021/03/11	2	109.00	4	109.00	110.00	-2	5,170	-0.04%
2021/03/10	6	107.50	6	107.50	107.50	0	5,255	0.00%
2021/03/09	42	104.06	10	103.85	103.50	32	5,374	0.60%
2021/03/08	27	110.28	3	109.33	109.00	24	5,444	0.44%
2021/03/05	9	112.28	4	112.75	113.50	5	5,425	0.09%
2021/03/04	19	114.61	7	114.86	112.50	12	5,420	0.22%
2021/03/03	12	114.33	10	115.40	115.00	2	5,424	0.04%
2021/03/02	2	116.50	2	116.50	115.50	0	5,381	0.00%
2021/02/26	1	116.00	0	0.00	116.50	1	5,440	0.02%
2021/02/25	6	116.17	5	115.50	115.50	1	5,503	0.02%
2021/02/24	2	116.50	2	116.75	117.00	0	5,618	0.00%
2021/02/23	15	118.10	1	119.00	119.00	14	5,604	0.25%
2021/02/22	1	120.00	0	0.00	120.50	1	5,616	0.02%
2021/02/18	25	116.58	7	117.64	119.50	18	5,716	0.31%
2021/02/17	2	118.25	0	0.00	118.50	2	5,699	0.04%
2021/02/05	1	121.00	4	120.75	121.00	-3	5,671	-0.05%
2021/02/04	2	123.50	3	124.00	124.50	-1	5,672	-0.02%
2021/02/03	4	125.63	6	126.42	126.00	-2	5,729	-0.03%
2021/02/02	14	128.36	0	0.00	125.50	14	5,873	0.24%
2021/02/01	6	126.67	2	126.75	127.50	4	5,802	0.07%
2021/01/29	3	126.67	7	128.36	124.50	-4	5,839	-0.07%
2021/01/28	3	124.50	2	123.75	125.50	1	6,007	0.02%
2021/01/27	6	125.50	1	125.50	125.50	5	6,137	0.08%
2021/01/26	22	126.48	22	124.34	124.00	0	6,329	0.00%
2021/01/25	20	127.00	29	127.98	127.50	-9	6,517	-0.14%
2021/01/22	7	126.36	6	124.75	127.00	1	6,545	0.02%
2021/01/21	3	122.67	3	123.83	122.50	0	6,574	0.00%
2021/01/20	7	123.21	8	123.56	122.50	-1	6,663	-0.02%
2021/01/19	3	122.67	2	124.25	122.00	1	6,615	0.02%
2021/01/18	4	123.00	4	120.88	123.00	0	6,655	0.00%
2021/01/15	1	123.50	0	0.00	122.00	1	6,674	0.01%
2021/01/14	9	125.50	3	125.17	125.50	6	6,650	0.09%
2021/01/13	23	123.54	24	123.75	124.00	-1	6,665	-0.02%
2021/01/12	12	122.42	17	122.62	121.50	-5	6,712	-0.07%
2021/01/11	3	123.83	27	124.35	124.50	-24	6,724	-0.36%
2021/01/08	26	123.50	10	124.35	123.50	16	6,696	0.24%
2021/01/07	5	129.50	1	131.00	128.50	4	6,583	0.06%
2021/01/06	19	134.89	12	136.33	131.00	7	6,497	0.11%
2021/01/05	11	134.59	15	134.47	134.50	-4	6,302	-0.06%
2021/01/04	58	134.62	43	132.57	138.00	15	6,198	0.24%
2020/12/31	8	128.81	14	128.68	129.00	-6	5,903	-0.10%
2020/12/29	1	124.00	4	124.50	125.00	-3	5,794	-0.05%
2020/12/28	0	0.00	2	125.25	126.50	-2	5,784	-0.03%
2020/12/25	1	125.00	1	123.00	123.00	0	5,836	0.00%
2020/12/24	10	125.55	12	125.38	124.00	-2	5,879	-0.03%
2020/12/23	8	125.75	4	125.38	125.50	4	5,929	0.07%
2020/12/22	9	122.94	6	123.33	122.00	3	5,968	0.05%
2020/12/21	1	123.50	1	125.50	122.50	0	6,068	0.00%
2020/12/18	2	123.75	3.2	125.59	124.50	-1.2	6,208	-0.02%
2020/12/17	7	125.14	2	126.25	124.50	5	6,294	0.08%
2020/12/16	7.2	125.29	6	125.08	125.50	1.2	6,325	0.02%
2020/12/15	3	121.17	7	122.86	120.00	-4	6,328	-0.06%
2020/12/14	3	123.00	7	123.07	123.00	-4	6,318	-0.06%
2020/12/11	3	124.00	1.1	121.91	121.50	1.9	6,331	0.03%
2020/12/10	14	127.89	9	127.06	128.50	5	6,286	0.08%
2020/12/09	9	128.33	9	129.00	128.00	0	6,300	0.00%
2020/12/08	7	127.50	10	128.10	127.50	-3	6,282	-0.05%
2020/12/07	13	128.88	4	128.88	126.50	9	6,300	0.14%
2020/12/04	15	130.47	13.1	131.27	131.50	1.9	6,201	0.03%
2020/12/03	22	129.18	22	129.52	128.50	0	6,161	0.00%
2020/12/02	61	129.30	65	125.48	129.50	-4	6,071	-0.07%
2020/12/01	43	122.93	52.1	123.68	124.00	-9.1	5,958	-0.15%
2020/11/30	15	123.93	23	124.00	122.00	-8	5,956	-0.13%
2020/11/27	11.2	121.69	4	121.00	121.50	7.2	5,926	0.12%
2020/11/26	3	117.50	6	116.92	118.50	-3	5,973	-0.05%
2020/11/25	3	116.00	7	117.57	115.00	-4	5,985	-0.07%
2020/11/24	10	121.90	8	120.38	118.50	2	5,963	0.03%
2020/11/23	8	122.19	8	121.06	121.00	0	5,936	0.00%
2020/11/20	6	117.42	5	117.80	118.00	1	5,872	0.02%
2020/11/19	6.1	117.33	3	117.33	118.00	3.1	5,907	0.05%
2020/11/18	4	118.63	11.1	118.38	116.50	-7.1	5,959	-0.12%
2020/11/17	0	0.00	3.2	116.13	115.50	-3.2	5,992	-0.05%
2020/11/16	9	116.67	26	116.06	116.50	-17	6,150	-0.28%
2020/11/13	2	115.00	8	114.63	115.00	-6	6,150	-0.10%
2020/11/12	41	114.82	46	114.58	113.00	-5	6,165	-0.08%
2020/11/11	36	112.79	25	112.04	113.50	11	6,200	0.18%
2020/11/10	17	112.24	10	111.75	111.50	7	6,229	0.11%
2020/11/09	7	108.93	3	109.50	108.50	4	6,155	0.06%
2020/11/06	23	108.91	3	109.33	109.00	20	6,121	0.33%
2020/11/05	12	109.29	14	108.82	109.50	-2	6,125	-0.03%
2020/11/04	9	106.00	11	105.55	107.00	-2	6,024	-0.03%
2020/11/03	13	103.15	10	102.65	102.50	3	6,051	0.05%
2020/11/02	9	101.33	26	100.51	103.00	-17	6,219	-0.27%
2020/10/30	13	95.92	4	95.05	94.00	9	6,125	0.15%
2020/10/29	8	97.19	12	97.13	98.20	-4	6,200	-0.06%
2020/10/28	6	103.08	4	105.38	102.00	2	6,242	0.03%
2020/10/27	2	103.50	8	103.00	103.50	-6	6,455	-0.09%
2020/10/26	10	105.75	3	103.50	102.50	7	6,551	0.11%
2020/10/23	5	105.50	13	105.73	106.00	-8	6,653	-0.12%
2020/10/21	13	105.27	6	105.17	104.00	7	7,232	0.10%
2020/10/20	4	103.50	1	103.50	104.00	3	7,524	0.04%
2020/10/19	4	104.75	7	103.21	105.00	-3	7,543	-0.04%
2020/10/15	5	101.40	3	101.17	101.00	2	7,813	0.03%
2020/10/14	5	103.10	5	102.60	102.00	0	8,008	0.00%
2020/10/13	1	103.00	2	102.75	102.00	-1	8,209	-0.01%
2020/10/12	8	103.50	4	104.88	102.50	4	8,285	0.05%
2020/10/08	1	103.50	2	103.50	103.00	-1	8,359	-0.01%
2020/10/06	9	105.72	18	104.58	105.00	-9	8,631	-0.10%
2020/10/05	4	103.50	4	103.88	104.50	0	8,730	0.00%
2020/09/30	25	101.55	25	101.08	104.00	0	8,985	0.00%
2020/09/29	26	103.96	11	100.77	100.00	15	9,062	0.17%
2020/09/28	6	101.75	7	103.64	104.00	-1	9,246	-0.01%
2020/09/25	9	104.44	24	102.00	101.00	-15	9,398	-0.16%
2020/09/24	10	106.05	7	105.43	104.50	3	9,360	0.03%
2020/09/23	14	111.50	12	110.50	110.50	2	9,338	0.02%
2020/09/22	14	115.89	4	115.38	113.50	10	9,371	0.11%
2020/09/21	14	120.39	8	120.25	119.00	6	9,553	0.06%
2020/09/18	7	122.79	11	123.09	124.00	-4	9,579	-0.04%
2020/09/17	21	121.00	17	121.38	121.00	4	9,684	0.04%
2020/09/16	5	121.50	0	0.00	120.00	5	9,909	0.05%
2020/09/15	3	124.00	3	124.67	122.00	0	10,093	0.00%
2020/09/14	13	123.46	14	123.54	123.50	-1	10,728	-0.01%
2020/09/11	12	118.54	12	119.33	119.50	0	11,096	0.00%
2020/09/10	2	120.25	3	121.00	119.00	-1	11,142	-0.01%
2020/09/09	11	116.73	9	118.83	119.50	2	11,181	0.02%
2020/09/08	13	119.42	33	120.92	118.00	-20	11,265	-0.18%
2020/09/07	1	119.50	1	121.50	119.50	0	11,292	0.00%
2020/09/04	8	121.63	14	121.71	123.50	-6	11,363	-0.05%
2020/09/03	5	121.70	5	122.30	120.50	0	11,330	0.00%
2020/09/02	13	120.04	12	119.88	119.50	1	11,524	0.01%
2020/09/01	20	116.20	20	117.90	119.50	0	11,532	0.00%
2020/08/31	6	118.58	4	118.25	119.00	2	11,530	0.02%
2020/08/28	23	120.00	5	121.40	119.50	18	11,875	0.15%
2020/08/27	4	120.00	21	119.90	120.00	-17	11,921	-0.14%
2020/08/26	24	120.38	18	122.36	121.00	6	12,008	0.05%
2020/08/25	8	124.56	7	124.93	124.50	1	12,059	0.01%
2020/08/24	2	122.50	10	120.95	122.50	-8	12,159	-0.07%
2020/08/21	38	119.46	19	119.45	119.00	19	12,257	0.16%
2020/08/20	16	123.06	12	121.75	119.00	4	12,317	0.03%
2020/08/19	3	135.67	18	133.61	132.00	-15	12,401	-0.12%
2020/08/18	22	135.73	7	136.43	135.00	15	12,520	0.12%
2020/08/17	14	136.43	30	136.30	136.50	-16	12,700	-0.13%
2020/08/14	7	135.64	11	134.14	135.50	-4	12,986	-0.03%
2020/08/13	14	133.21	11	132.59	130.50	3	13,286	0.02%
2020/08/12	16	130.94	0	0.00	131.50	16	13,554	0.12%
2020/08/11	5	130.60	9	130.28	130.50	-4	13,753	-0.03%
2020/08/10	8	131.50	5	132.10	132.50	3	14,005	0.02%
2020/08/07	13	139.12	5	138.80	138.00	8	14,014	0.06%
2020/08/06	17	141.88	22	142.05	141.00	-5	14,069	-0.04%
2020/08/05	7	132.36	3	134.00	132.00	4	13,832	0.03%
2020/08/04	12	133.00	5	133.10	135.50	7	13,875	0.05%
2020/08/03	4	129.50	0	0.00	129.00	4	14,105	0.03%
2020/07/31	14	129.68	18	131.97	134.50	-4	14,435	-0.03%
2020/07/30	10	124.70	7	125.43	124.50	3	14,296	0.02%
2020/07/29	9	125.22	6	126.17	124.00	3	14,243	0.02%
2020/07/28	19	127.95	22	129.55	127.50	-3	14,123	-0.02%
2020/07/27	39	131.85	33	132.86	126.50	6	13,939	0.04%
2020/07/24	27.1	137.99	14	137.00	134.50	13.1	13,648	0.10%
2020/07/23	4	148.50	4	146.75	148.50	0	13,462	0.00%
2020/07/22	17	148.82	10	149.85	146.50	7	13,540	0.05%
2020/07/21	33	145.68	31	146.58	145.00	2	13,434	0.01%
2020/07/20	58	141.36	59	141.81	147.00	-1	13,443	-0.01%
2020/07/17	5	140.60	8	141.94	140.50	-3	13,369	-0.02%
2020/07/16	7	136.00	14	138.21	135.50	-7	13,413	-0.05%
2020/07/15	15	143.03	12	144.25	138.50	3	13,521	0.02%
2020/07/14	13	146.92	10	145.50	143.00	3	13,658	0.02%
2020/07/13	8	143.81	9	144.17	142.50	-1	13,714	-0.01%
2020/07/10	6	140.33	6	140.92	139.00	0	13,873	0.00%
2020/07/09	24	143.38	44	142.17	144.00	-20	14,044	-0.14%
2020/07/08	38	139.26	16	138.84	138.50	22	14,086	0.16%
2020/07/07	12	136.88	22	139.18	135.50	-10	14,123	-0.07%
2020/07/06	23	134.78	15	132.70	141.50	8	14,040	0.06%
2020/07/03	10	129.10	13	129.54	129.50	-3	14,054	-0.02%
2020/07/02	6	128.33	6	129.50	129.00	0	14,219	0.00%
2020/07/01	15	130.63	26	130.44	129.50	-11	14,228	-0.08%
2020/06/30	26	131.44	16	130.09	130.00	10	14,122	0.07%
2020/06/29	8	126.13	8	127.00	125.00	0	13,947	0.00%
2020/06/24	11	130.86	14	130.39	130.00	-3	13,953	-0.02%
2020/06/23	22	128.89	22	128.68	131.50	0	14,096	0.00%
2020/06/22	20	126.80	19	126.89	126.00	1	14,008	0.01%
2020/06/19	54	128.36	45	128.83	124.50	9	13,904	0.06%
2020/06/18	26	121.65	43	122.10	125.50	-17	13,283	-0.13%
2020/06/17	2	114.50	1	117.00	114.50	1	12,929	0.01%
2020/06/16	5	115.10	4	116.88	115.00	1	13,007	0.01%
2020/06/15	11	117.86	12	116.71	113.50	-1	12,999	-0.01%
2020/06/12	17	114.26	15	115.27	117.00	2	12,974	0.02%
2020/06/11	27	118.69	48	119.56	116.50	-21	12,975	-0.16%
2020/06/10	33	118.97	14	119.32	117.50	19	12,897	0.15%
2020/06/09	22	120.98	19	121.84	119.00	3	12,922	0.02%
2020/06/08	11	120.14	10	120.60	119.00	1	12,756	0.01%
2020/06/05	16	120.38	14	121.18	120.00	2	12,754	0.02%
2020/06/04	27	120.56	37	119.53	120.00	-10	12,691	-0.08%
2020/06/03	7	114.07	11	114.95	114.00	-4	12,381	-0.03%
2020/06/02	21	114.57	12	115.21	112.50	9	12,366	0.07%
2020/06/01	12	114.83	6	115.00	113.00	6	12,409	0.05%
2020/05/29	8	113.00	8	112.81	114.50	0	12,404	0.00%
2020/05/28	15	116.40	14	117.79	114.00	1	12,423	0.01%
2020/05/27	14	119.43	10	119.15	116.50	4	12,381	0.03%
2020/05/26	18	119.97	18	120.58	123.50	0	12,251	0.00%
2020/05/25	21	119.36	20.1	119.75	119.00	1	12,106	0.01%
2020/05/22	18.1	121.87	16	121.31	116.50	2.1	11,952	0.02%
2020/05/21	40	122.95	52	122.60	124.00	-12	11,722	-0.10%
2020/05/20	18	113.94	31	114.68	117.00	-13	11,378	-0.11%
2020/05/19	24	108.92	60	108.55	110.00	-36	11,042	-0.33%
2020/05/18	40	103.64	17	104.47	103.00	23	10,809	0.21%
2020/05/15	8	101.41	59	100.40	105.00	-51	10,827	-0.47%
2020/05/14	33	98.18	5	98.28	96.50	28	10,511	0.27%
2020/05/13	12	100.25	10	100.72	98.40	2	10,449	0.02%
2020/05/12	6	102.17	8	102.31	104.00	-2	10,347	-0.02%
2020/05/11	18	102.11	15	103.30	101.00	3	10,300	0.03%
2020/05/08	40	101.79	14	102.00	100.50	26	10,162	0.26%
2020/05/07	15	97.47	27	99.13	101.50	-12	9,789	-0.12%
2020/05/06	3	90.77	13	90.55	92.70	-10	9,386	-0.11%
2020/05/05	1	88.80	2	89.60	88.60	-1	9,305	-0.01%
2020/05/04	1	87.50	2	88.80	89.00	-1	9,311	-0.01%
2020/04/30	18	90.59	5	90.20	90.50	13	9,313	0.14%
2020/04/29	16	90.64	15	90.53	90.30	1	9,302	0.01%
2020/04/28	10	90.37	19	90.70	90.00	-9	9,320	-0.10%
2020/04/27	11	90.20	16	90.04	92.00	-5	9,225	-0.05%
2020/04/24	11	88.68	18	88.38	88.00	-7	9,086	-0.08%
2020/04/23	13	87.62	5	87.72	87.70	8	9,035	0.09%
2020/04/22	4	88.53	4	88.45	88.70	0	8,902	0.00%
2020/04/21	18	90.26	15	90.60	89.20	3	8,804	0.03%
2020/04/20	9	90.56	15	90.30	90.20	-6	8,661	-0.07%
2020/04/17	37	89.87	23	89.21	87.30	14	8,547	0.16%
2020/04/16	9	87.97	23	88.39	86.50	-14	8,339	-0.17%
2020/04/15	14	88.68	5	88.12	84.50	9	8,184	0.11%
2020/04/14	4	81.70	7	83.31	86.00	-3	7,972	-0.04%
2020/04/13	144	78.15	154	77.71	78.20	-10	7,791	-0.13%	大買/大賣/
2020/04/10	10	77.24	8	77.45	76.00	2	7,578	0.03%
2020/04/09	10	77.52	6	76.95	76.00	4	7,619	0.05%
2020/04/08	27	77.93	10	78.71	77.70	17	7,540	0.23%
2020/04/07	24	78.38	10	77.39	78.70	14	7,374	0.19%
2020/04/06	7	71.06	9	71.23	73.90	-2	7,322	-0.03%
2020/04/01	11	69.85	11	69.94	71.00	0	7,290	0.00%
2020/03/31	4	70.78	5	70.82	69.10	-1	7,274	-0.01%
2020/03/30	9	68.54	9	68.58	69.50	0	7,220	0.00%
2020/03/27	18	73.09	27	73.17	69.20	-9	7,209	-0.12%
2020/03/26	18	69.56	8	68.30	71.00	10	7,219	0.14%
2020/03/25	6	68.55	7	68.63	69.50	-1	7,200	-0.01%
2020/03/24	3	62.97	3	61.77	63.20	0	7,195	0.00%
2020/03/23	2	53.40	5	56.36	57.50	-3	7,182	-0.04%
2020/03/20	10	57.98	9	58.53	57.30	1	7,242	0.01%
2020/03/19	5	59.32	5	57.70	55.30	0	7,162	0.00%
2020/03/18	7	65.96	2	66.70	61.40	5	7,198	0.07%
2020/03/17	12	65.73	6	66.22	64.80	6	7,168	0.08%
2020/03/16	6	72.93	6	71.98	69.80	0	7,172	0.00%
2020/03/13	6	73.07	8	73.50	75.80	-2	7,254	-0.03%
2020/03/12	3	86.80	13	84.02	81.10	-10	7,460	-0.13%
2020/03/11	7	90.29	4	91.03	90.00	3	7,486	0.04%
2020/03/10	4	86.90	10	86.34	89.00	-6	7,626	-0.08%
2020/03/09	5	90.82	6	88.18	87.30	-1	7,609	-0.01%
2020/03/06	7	92.89	8	92.99	92.30	-1	7,687	-0.01%
2020/03/05	19.5	94.39	12	93.62	92.10	7.5	7,712	0.10%
2020/03/04	6	93.55	4.3	93.47	93.10	1.7	7,659	0.02%
2020/03/03	15	96.13	16	94.71	97.00	-1	7,837	-0.01%
2020/03/02	12	89.97	8	90.46	88.80	4	7,769	0.05%
2020/02/27	8	94.78	5	95.98	93.30	3	7,822	0.04%
2020/02/26	7	99.30	2	97.20	96.50	5	8,113	0.06%
2020/02/25	6	104.08	5	104.90	104.00	1	8,522	0.01%
2020/02/24	1	103.50	1	104.50	104.00	0	8,910	0.00%
2020/02/21	1	105.00	2	106.75	105.50	-1	9,085	-0.01%
2020/02/20	14	110.54	15	110.03	108.00	-1	9,142	-0.01%
2020/02/19	28	109.52	20	109.63	110.50	8	9,216	0.09%
2020/02/18	11	108.59	17	108.47	109.00	-6	9,281	-0.06%
2020/02/17	52	103.00	53	100.88	103.00	-1	9,100	-0.01%
2020/02/14	10	102.10	7	102.43	101.50	3	9,128	0.03%
2020/02/13	24	101.72	24	101.00	102.00	0	9,198	0.00%
2020/02/12	8	99.05	6	99.98	100.00	2	9,111	0.02%
2020/02/11	2	96.80	1	97.10	97.60	1	9,096	0.01%
2020/02/07	2	96.95	3	97.10	96.00	-1	9,349	-0.01%
2020/02/06	5	97.64	2.1	97.66	97.10	2.9	9,485	0.03%
2020/02/05	4	98.95	2	99.65	99.00	2	9,511	0.02%
2020/02/04	3	99.87	5	99.98	100.00	-2	9,683	-0.02%
2020/02/03	1	96.00	3	92.83	97.20	-2	9,800	-0.02%
2020/01/31	9	102.11	8	100.16	99.80	1	10,004	0.01%
2020/01/30	1	103.50	5	103.50	103.50	-4	10,358	-0.04%
2020/01/20	6	114.58	7	116.64	114.50	-1	10,612	-0.01%
2020/01/17	1	114.50	0	0.00	113.00	1	11,359	0.01%
2020/01/16	13	115.23	10.2	117.45	113.50	2.9	12,015	0.02%
2020/01/15	1	118.00	0.2	117.00	116.00	0.8	12,587	0.01%
2020/01/14	6	118.17	5	118.80	118.00	1	12,688	0.01%
2020/01/13	2	115.00	5	115.40	116.50	-3	12,599	-0.02%
2020/01/10	1	111.50	1	112.00	112.00	0	12,586	0.00%
2020/01/09	3	111.67	4	112.50	112.50	-1	12,537	-0.01%
2020/01/08	6	110.75	6	109.67	109.00	0	12,484	0.00%
2020/01/07	7	116.36	8	114.81	113.50	-1	12,440	-0.01%
2020/01/06	4	123.00	4	123.38	121.00	0	12,421	0.00%
2020/01/03	11	122.23	12	122.79	121.00	-1	12,397	-0.01%
2020/01/02	3	116.33	2	117.00	118.00	1	12,227	0.01%
2019/12/31	2	115.75	12	115.67	117.00	-10	12,227	-0.08%
2019/12/30	25	116.26	17	116.32	115.50	8	12,238	0.07%
2019/12/27	31	111.48	32	111.41	111.50	-1	12,064	-0.01%
2019/12/26	16	108.91	40	110.20	108.50	-24	12,027	-0.20%
2019/12/25	15	107.10	14	107.96	108.00	1	12,041	0.01%
2019/12/24	28	109.68	12	109.50	109.00	16	12,099	0.13%
2019/12/23	27	106.52	20	106.88	107.50	7	12,070	0.06%
2019/12/20	33	114.29	29	113.59	113.00	4	11,808	0.03%
2019/12/19	4	116.50	7	115.64	117.50	-3	11,763	-0.03%
2019/12/18	8	114.44	5	113.50	112.50	3	11,718	0.03%
2019/12/17	1	114.50	1	115.00	117.50	0	11,857	0.00%
2019/12/16	1	113.00	10	113.50	113.50	-9	11,872	-0.08%
2019/12/13	4	110.88	7	110.79	111.00	-3	12,080	-0.02%
2019/12/12	2	110.00	1	109.50	108.50	1	12,109	0.01%
2019/12/11	7	110.14	8	110.69	111.00	-1	12,067	-0.01%
2019/12/10	10	109.70	12	110.38	112.50	-2	11,987	-0.02%
2019/12/09	68	116.80	43	114.02	108.00	25	11,842	0.21%
2019/12/06	6	113.75	6	113.33	116.00	0	11,650	0.00%
2019/12/05	13	114.15	13	114.08	113.00	0	11,643	0.00%
2019/12/04	5	110.20	6	110.42	112.00	-1	11,571	-0.01%
2019/12/03	21	112.26	20	112.20	110.50	1	11,796	0.01%
2019/12/02	12	109.67	11	110.45	109.00	1	11,729	0.01%
2019/11/29	15	113.27	19	111.66	111.00	-4	11,693	-0.03%
2019/11/28	21	115.48	22	116.39	112.00	-1	11,640	-0.01%
2019/11/27	12	113.17	14	114.00	113.00	-2	11,496	-0.02%
2019/11/26	9	110.83	7	111.64	114.50	2	11,571	0.02%
2019/11/25	28	113.34	27	114.20	112.50	1	11,565	0.01%
2019/11/22	43	109.26	45	106.24	110.00	-2	11,392	-0.02%
2019/11/21	24	97.43	32.1	98.89	103.50	-8.1	11,252	-0.07%
2019/11/20	10	94.96	8	95.39	94.30	2	11,440	0.02%
2019/11/19	7	97.13	7	97.23	97.70	0	11,547	0.00%
2019/11/18	23	95.47	20	96.04	97.20	3	11,499	0.03%
2019/11/15	49	96.40	45	94.45	93.40	4	11,470	0.03%
2019/11/14	0	0.00	1	95.70	96.00	-1	11,598	-0.01%
2019/11/13	2	94.15	4	94.43	94.50	-2	11,591	-0.02%
2019/11/12	11	95.76	16	95.78	93.00	-5	11,834	-0.04%
2019/11/11	1	93.10	4.4	93.10	93.10	-3.4	12,086	-0.03%
2019/11/08	12	95.24	15	95.76	94.80	-3	12,185	-0.02%
2019/11/07	17	95.95	11	95.02	94.00	6	12,217	0.05%
2019/11/06	5	98.60	12	98.10	98.50	-7	12,136	-0.06%
2019/11/05	11	98.05	13	97.11	97.50	-2	12,079	-0.02%
2019/11/04	10	102.00	5	101.10	101.50	5	11,944	0.04%
2019/11/01	13	100.32	7	99.74	99.10	6	11,866	0.05%
2019/10/31	5	99.70	6	99.90	99.50	-1	11,760	-0.01%
2019/10/30	14.4	99.40	26	98.77	100.50	-11.7	11,680	-0.10%
2019/10/29	38	99.96	45	98.63	97.00	-7	11,515	-0.06%
2019/10/28	23	95.47	14	95.34	96.10	9	11,397	0.08%
2019/10/25	57	93.44	45	93.24	96.80	12	11,426	0.11%
2019/10/24	18	85.46	30	86.38	89.10	-12	10,783	-0.11%
2019/10/23	56	80.94	67	80.94	81.00	-11	10,243	-0.11%
2019/10/22	4	76.50	16	76.21	76.80	-12	9,768	-0.12%
2019/10/21	3	74.53	4	74.70	74.70	-1	10,005	-0.01%
2019/10/18	20	74.63	10	74.67	73.80	10	10,075	0.10%
2019/10/15	3	73.50	2	74.35	73.50	1	10,406	0.01%
2019/10/14	7	73.47	10	73.92	74.00	-3	10,542	-0.03%
2019/10/09	3	71.73	4	72.38	72.10	-1	10,655	-0.01%
2019/10/08	4	72.53	2	72.50	72.00	2	10,693	0.02%
2019/10/07	4	73.58	17	74.39	73.80	-13	10,919	-0.12%
2019/10/04	5	73.66	3	73.30	73.30	2	11,180	0.02%
2019/10/03	1	74.70	1	74.70	74.70	0	11,371	0.00%
2019/10/02	12	74.76	0	0.00	75.20	12	11,752	0.10%
2019/10/01	2	75.50	5	75.20	75.30	-3	11,784	-0.03%
2019/09/27	3	73.97	7	73.99	73.50	-4	11,768	-0.03%
2019/09/26	5	76.90	5	76.50	75.80	0	11,685	0.00%
2019/09/25	2	76.90	2	76.70	77.10	0	11,670	0.00%
2019/09/24	0	0.00	1	78.80	77.30	-1	11,763	-0.01%
2019/09/23	3	78.50	2	78.00	79.30	1	11,736	0.01%
2019/09/20	11	80.52	5	78.50	78.20	6	11,931	0.05%
2019/09/19	5	78.42	6	78.78	78.90	-1	11,853	-0.01%
2019/09/18	13	78.14	20.8	78.21	78.00	-7.8	11,741	-0.07%
2019/09/17	7	76.63	12	76.28	76.40	-5	11,504	-0.04%
2019/09/16	0	0.00	3	75.20	74.60	-3	11,458	-0.03%
2019/09/12	0	0.00	1	75.60	75.00	-1	11,634	-0.01%
2019/09/11	1	74.60	0	0.00	74.60	1	11,843	0.01%
2019/09/10	10	74.98	8	75.29	74.30	2	11,880	0.02%
2019/09/09	3	74.37	3	75.07	75.30	0	11,967	0.00%
2019/09/06	28	75.28	12	75.18	74.70	16	11,904	0.13%
2019/09/05	50	77.35	41	77.69	77.00	9	11,765	0.08%
2019/09/04	5	75.48	6	75.63	75.30	-1	11,511	-0.01%
2019/09/03	3	74.83	1	74.80	74.60	2	11,496	0.02%
2019/09/02	10	74.41	9	74.41	75.30	1	11,516	0.01%
2019/08/30	6	76.17	6	75.82	74.40	0	11,497	0.00%
2019/08/29	18	76.33	13	76.41	75.60	5	11,357	0.04%
2019/08/28	16	78.44	6	77.77	77.50	10	11,208	0.09%
2019/08/27	8	81.63	10	82.30	80.60	-2	11,077	-0.02%
2019/08/26	33	82.26	27	83.01	80.60	6	10,906	0.06%
2019/08/23	26	84.06	30	84.42	86.50	-4	10,601	-0.04%
2019/08/22	13	79.73	11.3	80.04	78.70	1.7	10,158	0.02%
2019/08/21	3	76.83	4	76.40	76.40	-1	9,990	-0.01%
2019/08/20	7	77.13	6	76.62	76.00	1	10,071	0.01%
2019/08/19	27	75.66	31	75.29	76.40	-4	10,024	-0.04%
2019/08/16	9	74.21	11	74.17	73.50	-2	9,770	-0.02%
2019/08/15	24	74.84	22	74.41	74.00	2	9,800	0.02%
2019/08/14	25	75.13	15	75.44	78.50	10	9,599	0.10%
2019/08/13	11	72.86	11	72.04	71.40	0	9,326	0.00%
2019/08/12	5	74.60	14	74.70	75.30	-9	9,348	-0.10%
2019/08/08	7	73.07	17	72.81	73.00	-10	9,393	-0.11%
2019/08/07	10	74.41	137	73.95	72.30	-127	9,437	-1.35%	大賣/鉅額交易
2019/08/06	5	73.24	3	73.33	74.70	2	9,503	0.02%
2019/08/05	2	74.10	2	74.75	73.60	0	9,496	0.00%
2019/08/02	8	75.03	10	74.65	74.20	-2	9,522	-0.02%
2019/08/01	8	77.89	10	77.96	78.30	-2	9,504	-0.02%
2019/07/31	20	76.76	17	76.56	77.10	3	9,491	0.03%
2019/07/30	20	78.08	16	78.06	77.00	4	9,502	0.04%
2019/07/29	35	77.59	23	77.48	79.70	12	9,275	0.13%
2019/07/26	16	74.80	20	74.81	74.70	-4	9,056	-0.04%
2019/07/25	24	73.15	24	73.64	73.50	0	9,211	0.00%
2019/07/24	10	71.92	9	71.96	72.30	1	9,140	0.01%
2019/07/23	40	73.47	40	72.84	71.40	0	9,094	0.00%
2019/07/22	10	72.29	11.1	72.32	71.90	-1.1	8,839	-0.01%
2019/07/19	4	72.18	1	72.50	72.50	3	8,902	0.03%
2019/07/17	11	70.84	9	70.53	70.90	2	9,181	0.02%
2019/07/16	9	71.98	10	72.11	73.00	-1	9,229	-0.01%
2019/07/15	12	71.55	18.1	72.03	72.00	-6.1	9,369	-0.07%
2019/07/12	5	69.74	3	70.50	69.70	2	9,476	0.02%
2019/07/11	11	70.87	17	71.44	72.30	-6	9,513	-0.06%
2019/07/10	14.2	70.56	11	71.14	70.00	3.2	9,485	0.03%
2019/07/09	15	66.69	8.4	66.37	67.30	6.6	9,313	0.07%
2019/07/08	144	64.12	40	64.13	64.60	104	9,122	1.14%	大買/鉅額交易
2019/07/04	2	60.10	3	59.23	59.00	-1	9,140	-0.01%
2019/07/01	5	59.56	6	59.63	59.70	-1	9,365	-0.01%
2019/06/28	2	58.05	1	58.30	58.30	1	9,345	0.01%
2019/06/27	8	58.30	20	58.76	58.00	-12	9,301	-0.13%
2019/06/26	13	56.96	6.2	56.95	57.20	6.8	9,081	0.07%
2019/06/25	1	54.80	1	54.90	54.90	0	8,951	0.00%
2019/06/24	2	55.10	2	55.90	56.30	0	8,955	0.00%
2019/06/21	8	56.31	3	56.13	55.70	5	8,942	0.06%
2019/06/20	5	55.26	9	55.80	56.80	-4	8,911	-0.04%
2019/06/19	15	52.77	13	52.91	53.80	2	8,762	0.02%
2019/06/17	28	49.49	23	50.11	49.65	5	8,725	0.06%
2019/06/14	0	0.00	1	52.10	51.60	-1	8,769	-0.01%
2019/06/12	1	53.60	1	53.60	53.40	0	8,970	0.00%
2019/06/11	3	53.50	3	54.07	53.60	0	9,015	0.00%
2019/06/10	4	53.93	5	53.78	53.90	-1	9,036	-0.01%
2019/06/06	2	52.00	4	52.10	52.30	-2	9,038	-0.02%
2019/06/05	4	52.60	3	51.93	51.80	1	9,100	0.01%
2019/06/04	3	52.97	2	52.40	51.70	1	9,118	0.01%
2019/06/03	1	51.90	2	52.45	52.90	-1	9,219	-0.01%
2019/05/31	9	53.50	7	53.73	52.80	2	9,367	0.02%
2019/05/30	18	52.40	18	52.24	53.40	0	9,524	0.00%
2019/05/29	3	53.00	3	52.87	51.60	0	9,880	0.00%
2019/05/28	7	54.49	7	54.70	54.70	0	9,896	0.00%
2019/05/27	2	54.75	3	54.23	54.50	-1	10,205	-0.01%
2019/05/24	6	58.47	5	58.30	56.90	1	10,194	0.01%
2019/05/23	3	57.57	3	57.63	57.30	0	10,341	0.00%
2019/05/22	8	59.05	7	58.11	57.30	1	10,728	0.01%
2019/05/21	1	56.20	1	58.90	59.00	0	10,746	0.00%
2019/05/20	1	55.60	4	57.43	56.10	-3	10,807	-0.03%
2019/05/17	6	59.83	6	59.90	57.80	0	10,813	0.00%
2019/05/16	3	59.57	4	59.23	58.20	-1	10,805	-0.01%
2019/05/15	1	58.40	3	58.73	59.00	-2	10,961	-0.02%
2019/05/14	6	57.50	5	57.62	57.60	1	11,067	0.01%
2019/05/13	0	0.00	1	55.60	55.30	-1	11,229	-0.01%
2019/05/10	4	58.05	2	57.70	57.20	2	11,531	0.02%
2019/05/09	2	59.20	4	59.70	58.10	-2	11,897	-0.02%
2019/05/08	1	59.30	1	59.70	60.50	0	12,040	0.00%
2019/05/07	24	60.24	22	60.02	60.30	2	12,176	0.02%
2019/05/06	6	59.20	8	59.00	58.40	-2	12,489	-0.02%
2019/05/03	23	61.30	23	61.37	61.70	0	13,191	0.00%
2019/05/02	14	60.66	19	60.67	61.00	-5	13,595	-0.04%
2019/04/30	4	58.08	5.1	58.36	58.30	-1.1	14,103	-0.01%
2019/04/29	11	57.31	12	57.64	57.60	-1	14,579	-0.01%
2019/04/26	11	57.51	6	57.53	57.30	5	14,566	0.03%
2019/04/25	13	59.18	15.1	59.29	59.10	-2.1	14,486	-0.01%
2019/04/24	8	58.39	5	58.86	58.20	3	14,376	0.02%
2019/04/23	47	60.30	14	60.56	60.50	33	14,191	0.23%
2019/04/22	9	61.04	11	61.65	63.20	-2	13,925	-0.01%
2019/04/19	12	60.23	10	59.65	60.70	2	13,710	0.01%
2019/04/18	19	58.05	21	57.88	58.20	-2	13,489	-0.01%
2019/04/17	9	56.88	8	56.79	56.10	1	13,274	0.01%
2019/04/16	12	55.70	24	56.71	57.20	-12	13,224	-0.09%
2019/04/15	22	54.78	17.3	54.88	55.90	4.8	13,015	0.04%
2019/04/12	9	52.29	11	52.58	52.40	-2	12,947	-0.02%
2019/04/11	45	54.69	50	54.17	52.30	-5	12,954	-0.04%
2019/04/10	14	52.99	13	53.38	53.70	1	12,825	0.01%
2019/04/08	11.2	53.18	16	52.53	52.00	-4.8	12,803	-0.04%
2019/04/03	26	52.45	58	52.72	51.60	-32	12,808	-0.25%
2019/04/02	13	51.38	12	51.65	51.60	1	12,697	0.01%
2019/04/01	3	50.23	2	49.95	50.30	1	12,639	0.01%
2019/03/29	3	49.48	3	49.70	49.95	0	12,660	0.00%
2019/03/27	4	50.35	15	50.31	49.80	-11	13,191	-0.08%
2019/03/26	0.6	49.95	3	50.53	50.10	-2.4	13,266	-0.02%
2019/03/25	42	50.48	1	49.80	49.95	41	13,319	0.31%
2019/03/22	3	51.50	9	51.58	51.60	-6	13,402	-0.04%
2019/03/21	11	52.19	51	52.32	52.40	-40	13,469	-0.30%
2019/03/20	29	51.33	32	51.48	52.20	-3	13,595	-0.02%
2019/03/19	35	51.10	34	50.53	49.95	1	13,462	0.01%
2019/03/18	12	49.82	13	49.23	49.80	-1	13,260	-0.01%
2019/03/15	19	48.52	17	48.80	49.00	2	13,210	0.02%
2019/03/14	6	49.87	9	50.69	49.70	-3	13,078	-0.02%
2019/03/13	7	50.13	5	49.51	50.30	2	13,182	0.02%
2019/03/12	13	50.29	24	50.05	49.55	-11	13,176	-0.08%
2019/03/11	31	50.02	19	50.26	49.35	12	13,420	0.09%
2019/03/08	31	49.74	19	49.89	50.60	12	13,452	0.09%
2019/03/07	31	51.05	10	51.10	50.50	21	13,434	0.16%
2019/03/06	19	52.83	4	52.58	51.50	15	13,415	0.11%
2019/03/05	6	53.42	8	53.68	54.20	-2	13,257	-0.02%
2019/03/04	29	54.14	24	53.57	55.50	5	13,312	0.04%
2019/02/27	89	50.96	89	51.26	51.40	0	12,885	0.00%
2019/02/26	45	51.03	50	51.46	51.40	-5	12,737	-0.04%
2019/02/25	9	49.27	19	49.32	49.60	-10	12,345	-0.08%
2019/02/22	20	49.12	13	48.95	48.60	7	12,298	0.06%
2019/02/21	25	50.65	30	50.59	50.60	-5	12,262	-0.04%
2019/02/20	5	48.65	2	49.10	49.00	3	12,080	0.02%
2019/02/19	17	49.53	16	49.69	49.20	1	12,027	0.01%
2019/02/18	2	50.10	3	49.32	48.65	-1	11,934	-0.01%
2019/02/15	3	49.10	4	49.73	48.90	-1	11,918	-0.01%
2019/02/14	32	49.83	26	50.46	49.05	6	11,862	0.05%
2019/02/13	16	50.53	13	50.26	49.80	3	11,648	0.03%
2019/02/12	29	49.94	25	50.15	49.70	4	11,521	0.03%
2019/02/11	21	49.27	28.2	49.48	50.60	-7.2	11,339	-0.06%
2019/01/30	17	45.15	28	45.14	46.00	-11	11,067	-0.10%
2019/01/29	30	43.11	28	43.03	43.05	2	10,767	0.02%
2019/01/28	30	44.03	19	44.04	43.70	11	10,638	0.10%
2019/01/25	34	44.18	37	43.92	43.30	-3	10,669	-0.03%
2019/01/24	58	45.74	54	46.06	44.30	4	10,534	0.04%
2019/01/23	37	42.81	44	42.80	44.65	-7	9,951	-0.07%
2019/01/22	98.1	41.65	84	40.99	42.35	14.1	9,846	0.14%
2019/01/21	10	39.79	20.1	39.23	41.35	-10.1	9,429	-0.11%
2019/01/18	1	36.65	10	37.60	37.60	-9	9,279	-0.10%
2019/01/17	2	36.75	0	0.00	36.50	2	9,559	0.02%
2019/01/16	2	37.20	8	37.36	37.10	-6	9,849	-0.06%
2019/01/15	2	36.68	1	36.95	36.90	1	10,197	0.01%
2019/01/14	6	36.88	4	36.88	36.95	2	10,678	0.02%
2019/01/11	3	36.53	1	37.00	36.60	2	10,779	0.02%
2019/01/10	10	36.99	8	37.26	36.45	2	10,893	0.02%
2019/01/09	7	37.46	0	0.00	37.00	7	11,005	0.06%
2019/01/08	3	38.22	2	37.90	37.95	1	11,048	0.01%
2019/01/07	4	38.30	4	38.73	39.00	0	11,267	0.00%
2019/01/04	13	38.15	8	37.81	37.50	5	11,269	0.04%
2019/01/03	4	38.59	11	38.48	38.60	-7	11,357	-0.06%
2019/01/02	12	39.25	31	39.56	38.00	-19	11,452	-0.17%
2018/12/28	8	38.90	2	38.80	38.90	6	11,477	0.05%
2018/12/27	9	38.39	10	38.86	38.40	-1	11,562	-0.01%
2018/12/26	19	38.31	2	38.08	37.35	17	11,528	0.15%
2018/12/25	4	37.55	4	38.00	38.75	0	11,555	0.00%
2018/12/24	11	37.81	5	38.09	38.60	6	11,840	0.05%
2018/12/22	31	37.06	38	36.80	37.00	-7	11,913	-0.06%
2018/12/21	31	39.52	20	38.29	37.60	11	12,033	0.09%
2018/12/20	2	38.33	2	37.73	37.90	0	11,750	0.00%
2018/12/19	10	36.50	10	36.80	38.00	0	12,407	0.00%
2018/12/18	1	36.50	2	36.28	36.10	-1	12,602	-0.01%
2018/12/17	3	38.92	2	38.75	37.30	1	12,754	0.01%
2018/12/14	3	37.88	4	37.85	38.00	-1	12,727	-0.01%
2018/12/13	3	37.25	6	37.41	37.15	-3	12,739	-0.02%
2018/12/12	1	36.15	4	36.60	36.10	-3	12,723	-0.02%
2018/12/11	3	35.87	16	35.76	35.70	-13	13,076	-0.10%
2018/12/10	12	34.75	12	35.06	35.00	0	13,446	0.00%
2018/12/07	1	35.00	2	34.95	35.05	-1	13,978	-0.01%
2018/12/06	12	35.07	3	34.10	34.05	9	14,042	0.06%
2018/12/05	5	37.56	2	37.70	37.50	3	14,081	0.02%
2018/12/04	8	38.20	5	39.05	38.50	3	14,113	0.02%
2018/12/03	5	38.14	6	37.63	38.00	-1	13,929	-0.01%
2018/11/30	2	36.30	0	0.00	36.30	2	13,977	0.01%
2018/11/29	3	37.00	13	36.61	36.25	-10	14,135	-0.07%
2018/11/28	1	36.60	4	36.51	36.60	-3	14,249	-0.02%
2018/11/27	11	37.56	7	37.38	36.55	4	14,571	0.03%
2018/11/26	1	35.45	2	36.30	36.55	-1	14,798	-0.01%
2018/11/23	9	36.28	7	35.86	35.70	2	14,888	0.01%
2018/11/22	13	36.48	10	36.34	35.95	3	14,912	0.02%
2018/11/21	4	36.20	4	36.61	36.45	0	14,938	0.00%
2018/11/20	16	37.27	15	36.89	36.50	1	14,941	0.01%
2018/11/19	24	37.73	30	36.43	37.80	-6	14,780	-0.04%
2018/11/16	10	34.65	15	34.82	34.80	-5	14,501	-0.03%
2018/11/15	3	33.97	3	34.42	34.30	0	14,406	0.00%
2018/11/14	12	34.79	11	34.28	34.00	1	14,326	0.01%
2018/11/13	7	32.61	4	33.19	35.05	3	14,212	0.02%
2018/11/12	7	34.51	6	34.63	34.10	1	14,102	0.01%
2018/11/09	1	34.15	12	35.16	35.50	-11	14,002	-0.08%
2018/11/08	22	35.96	6	36.03	34.80	16	13,889	0.12%
2018/11/07	12	36.11	17	36.20	36.65	-5	13,747	-0.04%
2018/11/06	47	36.52	39	36.72	35.05	8	13,662	0.06%
2018/11/05	17	37.01	14	36.68	36.60	3	13,506	0.02%
2018/11/02	15	36.34	37	36.34	36.30	-22	13,376	-0.16%
2018/11/01	23	35.53	21	35.93	36.30	2	13,143	0.02%
2018/10/31	4	32.60	8	32.66	33.75	-4	12,878	-0.03%
2018/10/30	14	29.61	13	29.83	30.70	1	12,651	0.01%
2018/10/29	13	33.37	8	32.94	31.35	5	12,228	0.04%
2018/10/26	16	34.89	46	34.82	33.20	-30	11,840	-0.25%
2018/10/25	36	37.03	21.2	35.72	35.50	14.8	11,427	0.13%
2018/10/24	25	38.73	19	38.83	39.40	6	11,058	0.05%
2018/10/23	35	38.18	35	38.26	38.00	0	10,736	0.00%
2018/10/22	21	37.09	24	37.77	37.75	-3	10,320	-0.03%
2018/10/19	16	35.38	8	35.56	35.50	8	9,808	0.08%
2018/10/18	9	35.95	11	36.13	36.40	-2	9,661	-0.02%
2018/10/17	14	35.61	18	35.93	35.55	-4	9,509	-0.04%
2018/10/16	6	34.20	1	34.45	34.90	5	9,299	0.05%
2018/10/15	23	35.37	12	34.69	33.75	11	9,145	0.12%
2018/10/12	7	33.45	5	33.47	34.65	2	8,841	0.02%
2018/10/11	7	31.75	5	31.70	31.50	2	8,767	0.02%
2018/10/09	1	33.85	2	34.33	34.00	-1	8,557	-0.01%
2018/10/08	6	35.57	9	34.75	33.85	-3	8,362	-0.04%
2018/10/05	2	35.50	3	35.43	37.10	-1	8,143	-0.01%
2018/10/04	10	37.59	7	37.65	37.05	3	7,948	0.04%
2018/10/03	4	37.05	4	37.12	37.00	0	7,846	0.00%
2018/10/02	9	39.68	6	40.12	37.75	3	7,676	0.04%
2018/10/01	1	38.80	6	38.88	39.00	-5	7,309	-0.07%
2018/09/28	27	39.72	22	39.73	39.95	5	7,163	0.07%
2018/09/27	9	39.89	9	40.25	39.55	0	6,973	0.00%
2018/09/26	35	40.37	41	41.15	39.90	-6	6,725	-0.09%
2018/09/25	8	38.76	3	38.78	39.20	5	5,973	0.08%
2018/09/21	19	36.16	22	35.27	35.65	-3	5,648	-0.05%
2018/09/20	3	33.80	4	34.40	34.00	-1	5,402	-0.02%
2018/09/19	14	34.04	14	34.10	33.95	0	5,267	0.00%
2018/09/18	7	33.33	9	33.45	33.45	-2	5,121	-0.04%
2018/09/17	12	36.25	10	36.30	34.80	2	4,920	0.04%
2018/09/14	19	35.51	20	34.34	36.50	-1	4,534	-0.02%
2018/09/13	32	35.98	32	36.01	33.60	0	4,113	0.00%
2018/09/12	5	34.17	6	34.53	34.90	-1	3,537	-0.03%
2018/09/11	8	34.54	5	34.73	34.40	3	3,414	0.09%
2018/09/10	5	34.05	8	34.27	34.45	-3	3,180	-0.09%
2018/09/07	8	34.09	10	34.70	33.95	-2	3,074	-0.07%
2018/09/06	16	34.19	13	34.36	35.25	3	2,918	0.10%
2018/09/05	11	34.66	12	34.60	34.35	-1	2,726	-0.04%
2018/09/04	12	33.83	12	34.15	34.30	0	2,514	0.00%
2018/09/03	7	33.62	17	33.97	34.60	-10	2,271	-0.44%
2018/08/31	14	32.04	20	32.34	33.00	-6	1,890	-0.32%
2018/08/30	2	29.73	3	29.52	30.75	-1	1,418	-0.07%
2018/08/29	1	28.55	1	29.00	29.00	0	1,292	0.00%
2018/08/28	5	27.95	3	28.02	28.30	2	1,363	0.15%
2018/08/27	1	27.35	3	26.03	27.75	-2	1,314	-0.15%
2018/08/24	1	25.50	2	25.55	25.30	-1	1,233	-0.08%
2018/08/23	1	24.75	0	0.00	25.00	1	1,297	0.08%
2018/08/17	1	24.80	0	0.00	24.50	1	1,296	0.08%
2018/08/15	1	24.80	0	0.00	24.80	1	1,325	0.08%
2018/08/14	1.1	25.10	0	0.00	25.10	1.1	1,331	0.08%
2018/08/13	1	25.60	1	25.50	25.30	0	1,338	0.00%
2018/08/08	5	27.35	9	27.12	27.25	-4	1,380	-0.29%
2018/08/02	0	0.00	10	26.11	26.05	-10	1,314	-0.76%
2018/07/31	0	0.00	1	26.70	26.60	-1	1,302	-0.08%
2018/07/30	0	0.00	1	26.90	26.80	-1	1,292	-0.08%
2018/07/26	0	0.00	3	26.30	26.15	-3	1,250	-0.24%
2018/07/19	4	26.20	32	26.15	26.20	-28	1,234	-2.27%
2018/07/17	7	25.45	0	0.00	25.45	7	1,221	0.57%
2018/07/16	1	25.45	0	0.00	25.35	1	1,225	0.08%
2018/07/13	2	25.33	0	0.00	25.45	2	1,229	0.16%
2018/07/12	1	24.90	0	0.00	25.05	1	1,227	0.08%
2018/07/11	2	26.05	0	0.00	26.00	2	1,227	0.16%
2018/07/10	0	0.00	1	25.95	25.95	-1	1,221	-0.08%
2018/07/06	1	25.70	0	0.00	25.55	1	1,224	0.08%
2018/07/03	0	0.00	2	27.20	26.55	-2	1,240	-0.16%
2018/06/25	1	27.00	0	0.00	27.70	1	1,192	0.08%
2018/06/15	0	0.00	1	27.50	27.40	-1	1,154	-0.09%
2018/06/12	4	27.28	8	27.24	27.20	-4	1,086	-0.37%
2018/06/11	1	27.65	1	27.50	27.25	0	1,078	0.00%
2018/06/07	2	27.45	0	0.00	27.50	2	1,053	0.19%
2018/06/06	2	27.80	2	27.95	27.95	0	1,009	0.00%
2018/06/05	9	28.02	3	27.80	27.95	6	979	0.61%
2018/06/04	3	26.68	4	26.83	27.20	-1	825	-0.12%
2018/06/01	3	25.82	6	26.18	26.45	-3	779	-0.38%
2018/05/31	0.7	25.50	3	25.90	25.45	-2.3	758	-0.30%
2018/05/30	1	25.60	0	0.00	25.50	1	653	0.15%
2018/05/29	1	25.70	0	0.00	25.80	1	649	0.15%
2018/05/25	3	25.73	5	25.65	25.80	-2	647	-0.31%
2018/05/24	1	25.85	0	0.00	25.55	1	662	0.15%
2018/05/22	2	26.20	0	0.00	26.10	2	634	0.32%
2018/05/21	2	26.55	4	26.45	26.50	-2	622	-0.32%
2018/05/18	19	27.02	13	27.32	27.00	6	610	0.98%
2018/05/16	0.5	25.50	0.3	25.50	25.50	0.2	545	0.03%
2018/05/11	3	26.45	0	0.00	26.40	3	592	0.51%
2018/05/03	0	0.00	1	25.90	25.80	-1	639	-0.16%
2018/05/02	7	26.21	0	0.00	26.25	7	658	1.06%
2018/04/26	1	25.30	0	0.00	25.20	1	717	0.14%
2018/04/24	3	25.50	0	0.00	25.65	3	731	0.41%
2018/04/23	2	26.30	0	0.00	26.00	2	758	0.26%
2018/04/20	0	0.00	3	26.80	26.80	-3	801	-0.37%
2018/04/18	3	27.20	0	0.00	27.00	3	821	0.37%
2018/04/17	7	26.95	0	0.00	26.95	7	827	0.85%
2018/04/11	5	27.50	0	0.00	27.55	5	954	0.52%
2018/03/23	3	27.90	0	0.00	27.90	3	1,260	0.24%
2018/03/20	1	28.40	0	0.00	29.00	1	1,385	0.07%
2018/03/01	10	29.45	0	0.00	29.70	10	2,469	0.40%
2018/02/26	7	29.98	0	0.00	30.30	7	2,485	0.28%
2018/02/23	0	0.00	1	29.50	29.75	-1	2,470	-0.04%
2018/02/21	1	28.45	2	28.65	28.80	-1	2,503	-0.04%
2018/02/12	1	27.70	0	0.00	28.00	1	2,550	0.04%
2018/02/09	1	28.20	0	0.00	28.00	1	2,629	0.04%
2018/02/06	1	28.70	0	0.00	27.55	1	2,646	0.04%
2018/02/05	0	0.00	3	29.55	29.85	-3	2,627	-0.11%
2018/01/30	0	0.00	28	30.61	30.70	-28	2,785	-1.01%
2018/01/26	2	30.95	0	0.00	30.85	2	2,804	0.07%
2018/01/24	0	0.00	2	31.25	31.45	-2	2,824	-0.07%
2018/01/23	5	30.90	0	0.00	31.05	5	2,883	0.17%
2018/01/22	4	31.18	0	0.00	30.80	4	2,935	0.14%
2018/01/19	24	32.61	0	0.00	32.05	24	2,905	0.83%
2018/01/18	2	32.75	1	32.90	32.60	1	2,897	0.03%
2018/01/17	0	0.00	1	33.50	32.65	-1	2,898	-0.03%
2018/01/16	1	32.45	3	33.52	33.75	-2	2,864	-0.07%
2018/01/15	3	32.05	1	31.95	32.10	2	2,844	0.07%
2018/01/10	0	0.00	2	32.00	32.00	-2	2,844	-0.07%
2018/01/09	51	32.50	51	32.35	32.35	0	2,833	0.00%
2018/01/08	4	32.10	39	32.05	32.00	-35	2,809	-1.25%
2018/01/03	0	0.00	4	34.98	34.35	-4	2,710	-0.15%
2018/01/02	11	34.90	0	0.00	34.40	11	2,685	0.41%