台表科 (6278)-凱基-市府券商分點個股進出

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
117.0
漲跌
▼4.0
漲幅
-3.31%
成交量
3,694張
產業
上市光電類股▼1.03%
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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/05/09	30	118.67	1	117.50	117.00	29	3,601	0.81%
2024/05/08	0	0.00	0.2	121.50	121.00	-0.2	3,551	-0.01%
2024/05/07	0	0.00	11	119.64	119.00	-11	3,480	-0.32%
2024/05/06	11	117.09	2	116.75	118.00	9	3,412	0.26%
2024/05/03	3	119.83	5	121.00	118.50	-2	3,367	-0.06%
2024/05/02	0	0.00	20	122.50	122.00	-20	3,254	-0.61%
2024/04/30	1	117.50	93	118.53	119.50	-92	3,104	-2.96%
2024/04/29	0	0.00	1	113.50	114.00	-1	2,869	-0.03%
2024/04/26	41	111.87	0	0.00	111.00	41	2,820	1.45%
2024/04/25	30	112.33	1	113.00	111.50	29	2,764	1.05%
2024/04/24	1.1	111.24	48	111.32	113.50	-46.9	2,709	-1.73%
2024/04/19	0	0.00	2	107.75	107.50	-2	2,544	-0.08%
2024/04/18	2	107.50	0	0.00	109.00	2	2,511	0.08%
2024/04/16	50	106.70	0	0.00	105.50	50	2,467	2.03%
2024/04/15	0	0.00	7	111.06	110.00	-7	2,419	-0.29%
2024/04/11	10	109.50	20	112.00	109.00	-10	2,346	-0.43%
2024/04/02	0	110.50	0	0.00	110.50	0	2,205	0.00%
2024/04/01	0	0.00	0.1	109.00	108.50	-0.1	2,182	0.00%
2024/03/29	1	108.50	12	107.88	108.50	-11	2,163	-0.51%
2024/03/28	1	106.00	12	105.75	105.50	-11	2,084	-0.53%
2024/03/26	6	104.17	0	0.00	103.00	6	2,066	0.29%
2024/03/25	12	103.67	0	0.00	104.00	12	2,086	0.58%
2024/03/22	2	105.25	1	104.50	104.50	1	2,105	0.05%
2024/03/21	1	107.50	0	0.00	107.00	1	2,070	0.05%
2024/03/20	49	108.73	3	106.33	106.00	46	2,010	2.29%
2024/03/19	11	112.05	81	113.09	112.00	-70	1,868	-3.75%
2024/03/15	11	107.41	1	107.50	108.00	10	1,673	0.60%
2024/03/14	5	108.00	38	110.36	110.00	-33	1,627	-2.03%
2024/03/13	9	107.56	125.2	105.59	107.50	-116.2	1,533	-7.58%	大賣/鉅額交易
2024/03/11	1	102.00	76	100.49	102.00	-75	1,453	-5.16%
2024/03/08	0	0.00	103	97.82	98.10	-103	1,388	-7.42%	大賣/鉅額交易
2024/03/07	11	97.26	21	98.83	96.50	-10	1,426	-0.70%
2024/03/06	2	97.20	0	0.00	97.80	2	1,409	0.14%
2024/03/05	2.2	97.47	0	0.00	98.00	2.2	1,486	0.15%
2024/03/04	0	0.00	30	97.20	97.30	-30	1,528	-1.96%
2024/02/29	0	0.00	30	98.00	98.20	-30	1,563	-1.92%
2024/02/26	0	0.00	39	96.62	96.60	-39	1,602	-2.43%
2024/02/22	2	96.10	23	96.40	96.60	-21	1,614	-1.30%
2024/02/19	2	95.90	0	0.00	96.00	2	1,615	0.12%
2023/12/26	0	0.00	5	93.00	93.60	-5	1,672	-0.30%
2023/12/25	5	93.30	0	0.00	93.10	5	1,658	0.30%
2023/12/20	0	0.00	1	95.20	94.80	-1	1,593	-0.06%
2023/12/19	8	92.23	5	92.40	93.00	3	1,551	0.19%
2023/12/15	0	0.00	5	94.70	93.70	-5	1,508	-0.33%
2023/12/14	2	94.10	2	94.50	94.30	0	1,503	0.00%
2023/12/13	3	94.53	0	0.00	93.30	3	1,499	0.20%
2023/12/12	3	95.43	0	0.00	95.30	3	1,500	0.20%
2023/12/11	0	0.00	1	96.40	96.40	-1	1,505	-0.07%
2023/12/08	0	0.00	1	96.00	97.10	-1	1,508	-0.07%
2023/12/07	0	0.00	3	95.80	95.50	-3	1,494	-0.20%
2023/12/06	0	0.00	2	94.60	94.80	-2	1,472	-0.14%
2023/12/05	3	98.63	0	0.00	98.60	3	1,421	0.21%
2023/11/29	0	0.00	70	96.10	96.00	-70	1,255	-5.58%
2023/11/28	0	0.00	75	94.62	95.10	-75	1,197	-6.26%
2023/11/24	1	94.60	20	94.30	94.40	-19	1,130	-1.68%
2023/11/16	0	0.00	5	92.60	92.50	-5	1,018	-0.49%
2023/11/14	1	91.90	0	0.00	91.70	1	993	0.10%
2023/11/06	0	0.00	3	91.90	92.50	-3	974	-0.31%
2023/10/31	6	94.40	3	91.63	91.40	3	960	0.31%
2023/10/30	1	91.80	1	91.70	91.70	0	915	0.00%
2023/10/05	0	0.00	5	91.30	91.10	-5	1,469	-0.34%
2023/10/03	5	91.90	5	92.30	91.80	0	1,500	0.00%
2023/10/02	5	91.52	0	0.00	92.00	5	1,533	0.33%
2023/09/28	0	0.00	7	92.04	92.00	-7	1,541	-0.45%
2023/09/27	7	90.61	5	91.24	91.00	2	1,549	0.13%
2023/09/26	0	0.00	5	91.40	91.30	-5	1,554	-0.32%
2023/09/22	5	91.72	0	0.00	91.70	5	1,561	0.32%
2023/09/20	5	95.30	0	0.00	93.20	5	1,552	0.32%
2023/09/19	0	0.00	1	96.40	96.40	-1	1,543	-0.06%
2023/09/15	5	95.50	5	95.90	95.60	0	1,533	0.00%
2023/09/13	7	93.96	7	93.66	93.30	0	1,553	0.00%
2023/09/12	0	0.00	2	93.90	93.90	-2	1,567	-0.13%
2023/09/07	5	92.90	5	93.50	93.40	0	1,608	0.00%
2023/09/05	5	91.90	5	92.10	92.10	0	1,617	0.00%
2023/09/01	3	91.20	0	0.00	90.90	3	1,620	0.19%
2023/08/31	5	90.30	6	90.83	91.70	-1	1,621	-0.06%
2023/08/15	0	0.00	1	89.90	90.20	-1	1,705	-0.06%
2023/08/10	0	0.00	1	89.30	89.80	-1	1,665	-0.06%
2023/08/07	0	0.00	1	91.90	92.50	-1	1,645	-0.06%
2023/08/04	5	90.90	5	91.10	91.00	0	1,640	0.00%
2023/07/31	7	90.20	7	90.30	90.40	0	1,631	0.00%
2023/07/28	0	0.00	7	90.23	90.50	-7	1,634	-0.43%
2023/07/27	8	89.73	1	89.80	90.20	7	1,644	0.43%
2023/07/26	4	89.08	3	89.50	89.00	1	1,633	0.06%
2023/07/25	3	88.80	0	0.00	88.40	3	1,627	0.18%
2023/07/21	6	94.47	9	96.08	92.80	-3	1,561	-0.19%
2023/07/20	1	95.40	25	93.19	96.40	-24	1,385	-1.73%
2023/07/19	5	89.40	0	0.00	87.70	5	1,267	0.39%
2023/07/18	6	87.72	5	88.36	88.80	1	1,263	0.08%
2023/07/17	13	87.51	10	87.90	88.20	3	1,256	0.24%
2023/07/14	1	89.60	0	0.00	89.50	1	1,264	0.08%
2023/07/13	16	93.27	0	0.00	90.20	16	1,276	1.25%
2023/07/12	0	0.00	5	99.90	99.50	-5	1,216	-0.41%
2023/07/11	5	99.40	1	100.00	99.50	4	1,192	0.34%
2023/07/10	10	98.80	10	99.30	98.80	0	1,203	0.00%
2023/07/06	5	101.00	5	100.50	100.50	0	1,242	0.00%
2023/07/04	0	0.00	0.1	101.00	101.00	-0.1	1,306	-0.01%
2023/07/03	0	0.00	1	100.50	101.00	-1	1,359	-0.07%
2023/06/30	0	0.00	5	100.00	100.50	-5	1,397	-0.36%
2023/06/29	0	0.00	9	99.73	99.40	-9	1,418	-0.63%
2023/06/28	7	99.40	7	100.00	99.40	0	1,429	0.00%
2023/06/27	13	99.43	12	99.71	99.30	1	1,446	0.07%
2023/06/20	20	99.90	6	100.50	100.50	14	1,500	0.93%
2023/06/19	0	0.00	1	102.00	100.00	-1	1,494	-0.07%
2023/06/16	8	99.03	25	99.88	100.50	-17	1,477	-1.15%
2023/06/15	23	99.08	16	99.88	98.90	7	1,468	0.48%
2023/06/14	15	98.77	0	0.00	98.90	15	1,452	1.03%
2023/06/12	0	0.00	31	100.76	102.00	-31	1,449	-2.14%
2023/06/09	5	98.60	11	98.93	99.00	-6	1,445	-0.42%
2023/06/07	12	99.15	5	99.90	99.60	7	1,518	0.46%
2023/06/06	5	99.20	2	99.00	99.60	3	1,540	0.19%
2023/06/02	5	98.60	5	99.40	99.50	0	1,597	0.00%
2023/06/01	15	98.80	0	0.00	99.10	15	1,615	0.93%
2023/05/31	5	102.50	1	102.50	101.00	4	1,604	0.25%
2023/05/25	5	99.70	5	100.00	99.90	0	1,691	0.00%
2023/05/24	10	99.10	10.1	99.75	100.00	-0.1	1,718	0.00%
2023/05/19	1	98.10	0	0.00	97.90	1	1,847	0.05%
2023/05/18	10	96.90	10	97.40	97.50	0	1,897	0.00%
2023/05/16	0	0.00	10	95.15	95.20	-10	1,968	-0.51%
2023/05/12	5	95.20	5	95.30	95.10	0	2,019	0.00%
2023/05/11	10	96.50	0	0.00	95.20	10	2,029	0.49%
2023/05/09	10	96.87	15	97.20	96.70	-5	2,108	-0.24%
2023/04/27	5	97.40	5	98.44	99.00	0	2,318	0.00%
2023/04/25	10	98.15	10	96.70	97.00	0	2,318	0.00%
2023/04/24	2	97.70	2	98.40	98.50	0	2,309	0.00%
2023/04/21	10	98.60	10.1	98.30	98.10	-0.1	2,310	0.00%
2023/04/20	0	0.00	5.1	100.99	100.00	-5.1	2,300	-0.22%
2023/04/19	5	99.50	6	99.20	98.80	-1	2,293	-0.04%
2023/04/18	6	102.50	0	0.00	101.50	6	2,275	0.26%
2023/04/13	5	101.50	10	101.00	102.00	-5	2,229	-0.22%
2023/04/12	5	102.00	10	101.00	101.00	-5	2,207	-0.23%
2023/04/11	0	0.00	14.1	99.71	101.50	-14.1	2,183	-0.65%
2023/04/10	5.1	96.31	5	97.20	98.00	0.1	2,132	0.00%
2023/04/07	9	98.83	0	0.00	97.30	9	2,112	0.43%
2023/04/06	8.1	98.86	10	98.66	100.00	-1.9	2,048	-0.09%
2023/03/31	10	97.45	0	0.00	97.20	10	1,997	0.50%
2023/03/30	5	95.70	10	96.55	96.70	-5	1,952	-0.26%
2023/03/29	0	0.00	7	95.80	95.50	-7	1,937	-0.36%
2023/03/28	13	95.82	3	95.27	94.90	10	1,937	0.52%
2023/03/27	10	95.45	10	95.65	96.00	0	1,923	0.00%
2023/03/24	5	94.90	6	95.13	95.30	-1	1,909	-0.05%
2023/03/23	7	93.73	6	94.17	94.10	1	1,876	0.05%
2023/03/22	0	0.00	5	93.70	93.80	-5	1,866	-0.27%
2023/03/21	2	93.30	5	93.10	93.30	-3	1,861	-0.16%
2023/03/20	2	92.40	8	92.39	92.50	-6	1,862	-0.32%
2023/03/17	8	91.33	9	91.50	91.20	-1	1,882	-0.05%
2023/03/16	5	92.60	5	93.20	91.10	0	1,873	0.00%
2023/03/15	8	93.04	8	93.85	93.10	0	1,863	0.00%
2023/03/14	15	92.80	17	92.88	92.70	-2	1,855	-0.11%
2023/03/13	12	92.48	11	92.93	92.70	1	1,844	0.05%
2023/03/10	12	91.73	12	91.98	91.80	0	1,813	0.00%
2023/03/09	11	92.36	10	91.95	91.80	1	1,810	0.06%
2023/03/08	7	91.76	13	91.36	92.00	-6	1,796	-0.33%
2023/03/07	5	89.50	5	90.30	90.70	0	1,776	0.00%
2023/03/06	5	90.10	9	90.52	90.90	-4	1,753	-0.23%
2023/03/03	1	89.80	0	0.00	89.90	1	1,733	0.06%
2023/03/02	0	0.00	1	88.70	89.10	-1	1,729	-0.06%
2023/03/01	5	89.40	5	88.80	88.70	0	1,722	0.00%
2023/02/24	19	89.93	19	89.04	88.90	0	1,720	0.00%
2023/02/23	10	88.75	10	88.60	88.50	0	1,666	0.00%
2023/02/22	5	87.80	5	88.30	88.70	0	1,645	0.00%
2023/02/21	10	88.00	10	88.40	88.40	0	1,641	0.00%
2023/02/20	5	86.50	5	87.30	87.40	0	1,616	0.00%
2023/02/17	5	85.80	5	86.00	86.00	0	1,596	0.00%
2023/02/16	2	85.50	5	86.00	86.20	-3	1,577	-0.19%
2023/02/15	13	86.32	12	85.05	85.00	1	1,572	0.06%
2023/02/14	6	87.40	6	88.20	87.50	0	1,517	0.00%
2023/02/10	3	88.03	0	0.00	86.90	3	1,537	0.20%
2023/02/09	7	89.09	0	0.00	88.50	7	1,520	0.46%
2023/02/08	6	89.10	0	0.00	89.20	6	1,530	0.39%
2023/02/07	6	88.58	0	0.00	89.40	6	1,516	0.40%
2023/02/06	4	91.80	4	92.40	92.20	0	1,498	0.00%
2023/02/03	11	93.88	10	93.53	93.50	1	1,524	0.07%
2023/02/02	14	92.41	26	93.38	93.30	-12	1,504	-0.80%
2023/02/01	10	91.38	13	91.74	91.90	-3	1,434	-0.21%
2023/01/31	9	91.36	10	90.94	90.60	-1	1,389	-0.07%
2023/01/30	23	90.05	23	90.18	90.30	0	1,355	0.00%
2023/01/13	8	89.10	4	88.70	88.60	4	1,355	0.30%
2023/01/11	5	90.60	5	91.20	91.00	0	1,370	0.00%
2023/01/10	15	90.40	0	0.00	90.50	15	1,381	1.09%
2023/01/09	0	0.00	19	90.42	90.90	-19	1,396	-1.36%
2023/01/06	5	88.40	0	0.00	88.80	5	1,406	0.36%
2023/01/05	7	90.03	4	90.80	89.00	3	1,431	0.21%
2023/01/04	7	90.01	10	90.41	89.40	-3	1,443	-0.21%
2023/01/03	14	89.41	8	88.85	89.60	6	1,472	0.41%
2022/12/30	8	89.95	0	0.00	89.00	8	1,480	0.54%
2022/12/29	4	88.70	14	89.45	90.00	-10	1,495	-0.67%
2022/12/28	7	91.96	7	90.14	90.10	0	1,535	0.00%
2022/12/27	0	0.00	4	92.90	93.60	-4	1,589	-0.25%
2022/12/23	1	90.10	1	91.40	92.40	0	1,620	0.00%
2022/12/21	4	92.60	0	0.00	92.10	4	1,646	0.24%
2022/12/20	1	95.20	0	0.00	91.80	1	1,663	0.06%
2022/12/16	1	96.70	0	0.00	96.00	1	1,708	0.06%
2022/12/14	5	97.90	5	97.60	97.70	0	1,728	0.00%
2022/12/13	5	97.70	5	97.70	97.50	0	1,723	0.00%
2022/12/12	0	0.00	8	96.78	97.40	-8	1,719	-0.47%
2022/12/09	15	95.66	10	96.30	95.80	5	1,725	0.29%
2022/12/08	5	96.80	5	97.20	97.60	0	1,705	0.00%
2022/12/06	0	0.00	1	98.40	96.60	-1	1,724	-0.06%
2022/12/05	8	98.54	3	98.90	98.80	5	1,723	0.29%
2022/12/02	1	96.80	1	97.40	97.60	0	1,749	0.00%
2022/12/01	16	97.58	11	98.13	97.10	5	1,794	0.28%
2022/11/30	2	94.20	2	94.65	95.80	0	1,902	0.00%
2022/11/29	5	92.90	5	93.50	94.00	0	1,897	0.00%
2022/11/28	0	0.00	20	93.72	93.50	-20	1,895	-1.06%
2022/11/25	25	93.60	5	94.40	93.00	20	1,922	1.04%
2022/11/24	0	0.00	20	93.60	94.30	-20	1,968	-1.02%
2022/11/23	32	93.29	12	93.22	92.80	20	1,974	1.01%
2022/11/22	29	92.46	33	93.08	93.20	-4	2,009	-0.20%
2022/11/21	0	0.00	20	93.77	93.50	-20	2,043	-0.98%
2022/11/18	20	94.05	0	0.00	93.60	20	2,062	0.97%
2022/11/17	11	93.78	11	94.09	94.60	0	2,071	0.00%
2022/11/16	15	92.45	11	92.58	93.60	4	2,083	0.19%
2022/11/15	5	91.86	5	92.28	92.60	0	2,106	0.00%
2022/11/10	1	89.30	1	90.40	90.10	0	2,297	0.00%
2022/11/09	2	89.80	75	90.12	89.90	-73	2,319	-3.15%
2022/11/08	1	89.70	0	0.00	88.50	1	2,347	0.04%
2022/11/07	0	0.00	0.1	88.50	88.50	-0.1	2,458	0.00%
2022/11/04	7	87.79	8	87.23	87.70	-1	2,618	-0.04%
2022/11/02	9	87.40	9	88.34	86.30	0	2,738	0.00%
2022/11/01	0	0.00	3	83.83	85.50	-3	2,714	-0.11%
2022/10/31	10	82.85	9	82.17	81.90	1	2,705	0.04%
2022/10/28	7	79.61	7	80.31	80.30	0	2,700	0.00%
2022/10/27	0	0.00	7	78.90	80.40	-7	2,710	-0.26%
2022/10/26	12	77.92	5	78.36	77.80	7	2,721	0.26%
2022/10/25	10	79.30	17	78.58	78.80	-7	2,729	-0.26%
2022/10/24	7	79.87	18	80.70	79.80	-11	2,735	-0.40%
2022/10/21	10	79.60	10	79.12	79.00	0	2,737	0.00%
2022/10/20	5	79.40	5	80.10	80.40	0	2,741	0.00%
2022/10/19	10	81.90	25	80.61	80.30	-15	2,751	-0.55%
2022/10/18	22	80.11	22	80.53	80.90	0	2,754	0.00%
2022/10/17	15	76.45	24	77.33	79.50	-9	2,788	-0.32%
2022/10/14	22	78.35	35	78.21	78.40	-13	2,801	-0.46%
2022/10/13	36	76.78	6	76.30	74.70	30	2,820	1.06%
2022/10/12	9	77.86	12	78.98	79.00	-3	2,799	-0.11%
2022/10/11	0	0.00	10	79.10	78.90	-10	2,834	-0.35%
2022/10/07	9	84.91	19	84.41	84.10	-10	2,871	-0.35%
2022/10/06	10	86.30	15	86.48	86.10	-5	2,966	-0.17%
2022/10/05	19	88.64	9	87.98	87.40	10	3,032	0.33%
2022/10/04	21	87.34	9	87.96	87.10	12	3,055	0.39%
2022/10/03	8	82.21	29	83.32	84.00	-21	3,095	-0.68%
2022/09/30	8	81.40	8	80.90	83.00	0	3,157	0.00%
2022/09/29	12	81.15	12	81.91	81.10	0	3,212	0.00%
2022/09/28	5	82.80	5	81.14	80.50	0	3,310	0.00%
2022/09/26	5	83.14	10	83.40	81.30	-5	3,536	-0.14%
2022/09/23	8	86.39	6	86.00	85.90	2	3,672	0.05%
2022/09/22	4	86.20	4	86.90	86.60	0	3,845	0.00%
2022/09/21	3	88.50	7	88.27	87.80	-4	3,840	-0.10%
2022/09/20	7	88.99	0	0.00	89.10	7	3,839	0.18%
2022/09/19	0	0.00	5	89.08	88.90	-5	3,855	-0.13%
2022/09/16	7	90.27	6	89.40	88.90	1	3,868	0.03%
2022/09/15	9	91.10	9	91.56	90.40	0	3,875	0.00%
2022/09/14	1	90.10	0	0.00	90.80	1	3,891	0.03%
2022/09/13	5	92.52	6	91.87	91.70	-1	3,885	-0.03%
2022/09/08	9	90.60	3	90.90	91.20	6	3,912	0.15%
2022/09/06	39	95.47	11	92.36	91.90	28	3,858	0.73%
2022/09/05	15	100.83	6	100.92	100.00	9	3,739	0.24%
2022/09/02	0	0.00	5	102.50	101.50	-5	3,754	-0.13%
2022/09/01	6	102.58	14	101.00	101.00	-8	3,751	-0.21%
2022/08/31	7	104.21	4	102.63	102.50	3	3,713	0.08%
2022/08/30	0	0.00	4	105.00	105.50	-4	3,672	-0.11%
2022/08/29	1	100.00	1	104.00	104.50	0	3,679	0.00%
2022/08/26	11	105.73	8	104.31	104.00	3	3,675	0.08%
2022/08/25	0	0.00	6	105.00	104.50	-6	3,667	-0.16%
2022/08/24	10	103.50	0	0.00	103.50	10	3,688	0.27%
2022/08/23	3	103.83	11.3	104.01	104.00	-8.3	3,715	-0.22%
2022/08/22	20	103.35	8	103.50	103.00	12	3,725	0.32%
2022/08/19	3	106.83	9	106.11	106.50	-6	3,680	-0.16%
2022/08/18	4	101.63	7	104.07	104.50	-3	3,615	-0.08%
2022/08/17	17	101.42	8	101.69	101.50	9	3,524	0.26%
2022/08/16	6	98.97	6	99.33	98.20	0	3,431	0.00%
2022/08/15	13	99.96	0	0.00	99.30	13	3,400	0.38%
2022/08/12	7	101.57	4	101.50	100.50	3	3,352	0.09%
2022/08/11	6	94.70	7	96.60	100.00	-1	3,240	-0.03%
2022/08/10	13	93.42	6.1	94.15	93.50	6.9	3,089	0.22%
2022/08/09	7	88.57	8	88.85	89.80	-1	2,983	-0.03%
2022/08/08	1	88.40	0	0.00	88.70	1	2,981	0.03%
2022/08/05	34	87.39	35	86.64	87.60	-1	2,962	-0.03%
2022/08/04	5	83.20	10	83.10	83.70	-5	2,938	-0.17%
2022/08/03	3	84.30	4	84.73	83.90	-1	2,943	-0.03%
2022/08/02	5	85.10	5	84.86	85.00	0	2,971	0.00%
2022/08/01	7	85.93	6.1	86.66	87.20	0.9	3,018	0.03%
2022/07/29	16	86.20	12	85.62	86.20	4	3,021	0.13%
2022/07/28	14	85.49	11	84.77	84.50	3	3,040	0.10%
2022/07/26	21	85.16	10	84.70	84.60	11	3,093	0.36%
2022/07/25	3	86.30	7.1	86.78	86.70	-4.1	3,107	-0.13%
2022/07/22	16.1	87.33	7	86.30	86.30	9.1	3,126	0.29%
2022/07/21	5	86.08	5	86.50	87.30	0	3,115	0.00%
2022/07/20	3	85.90	4.1	86.75	85.30	-1.1	3,100	-0.04%
2022/07/19	6	84.65	11	84.75	85.10	-5	3,122	-0.16%
2022/07/18	21	84.30	10	85.04	84.90	11	3,139	0.35%
2022/07/15	6	83.75	1	83.60	84.10	5	3,123	0.16%
2022/07/14	4	80.53	4	80.85	80.70	0	3,075	0.00%
2022/07/13	4	83.13	3	81.90	81.70	1	2,987	0.03%
2022/07/12	47	82.34	6	81.50	81.50	41	2,915	1.41%
2022/07/11	6.2	82.19	7	82.36	84.00	-0.9	2,870	-0.03%
2022/07/08	11	79.63	11	80.16	80.90	0	2,792	0.00%
2022/07/07	5	78.60	46	77.26	78.90	-41	2,741	-1.50%
2022/07/06	68	76.40	8	76.14	75.60	60	2,683	2.24%
2022/07/05	1	79.30	2	78.40	80.40	-1	2,618	-0.04%
2022/07/04	16	78.76	5	77.72	77.50	11	2,530	0.43%
2022/07/01	117	81.71	3	81.90	81.40	114	2,407	4.73%	大買/鉅額交易
2022/06/30	181	90.02	5.1	90.57	90.40	175.9	2,245	7.83%	大買/鉅額交易
2022/06/29	15	98.63	15	99.52	98.60	0	2,067	0.00%
2022/06/28	14	99.47	4	100.00	99.50	10	2,117	0.47%
2022/06/27	5	101.50	6	100.25	101.50	-1	2,200	-0.05%
2022/06/24	5.1	99.21	5	100.00	99.10	0.1	2,254	0.00%
2022/06/23	30	98.38	10	99.34	99.00	20	2,264	0.88%
2022/06/22	56	99.96	5	100.00	100.00	51	2,345	2.17%
2022/06/21	0	103.00	32	102.69	104.00	-32	2,346	-1.36%
2022/06/20	33	100.59	0	0.00	100.00	33	2,365	1.40%
2022/06/17	4	105.00	4	107.00	104.00	0	2,346	0.00%
2022/06/16	21	108.81	4	109.50	107.00	17	2,355	0.72%
2022/06/15	5	111.00	0	0.00	110.50	5	2,374	0.21%
2022/06/14	0	0.00	5	109.50	111.50	-5	2,444	-0.20%
2022/06/13	20	110.50	5	109.50	109.00	15	2,597	0.58%
2022/06/10	0	0.00	5	113.00	113.00	-5	2,655	-0.19%
2022/06/08	5	113.00	0	0.00	112.50	5	2,685	0.19%
2022/06/07	35	113.64	5	113.00	112.50	30	2,703	1.11%
2022/06/06	42	114.00	2	115.00	114.50	40	2,715	1.47%
2022/06/02	2	114.75	9	113.83	113.50	-7	2,738	-0.26%
2022/06/01	12	113.08	10	112.70	112.00	2	2,803	0.07%
2022/05/31	4	109.13	16	111.34	112.00	-12	2,853	-0.42%
2022/05/30	0	0.00	21	108.76	108.50	-21	2,877	-0.73%
2022/05/27	5	105.00	7	106.00	105.50	-2	2,893	-0.07%
2022/05/26	12	104.21	25	105.10	104.00	-13	2,959	-0.44%
2022/05/25	0	0.00	16	103.81	104.00	-16	3,032	-0.53%
2022/05/24	40	103.69	0	0.00	102.50	40	3,118	1.28%
2022/05/23	5	105.50	6	105.58	105.50	-1	3,164	-0.03%
2022/05/20	26	105.38	0	0.00	105.00	26	3,266	0.80%
2022/05/19	0	0.00	23	103.35	105.50	-23	3,416	-0.67%
2022/05/18	10	105.55	3	105.00	105.00	7	3,470	0.20%
2022/05/17	0	0.00	42	105.62	106.50	-42	3,484	-1.21%
2022/05/16	5	104.50	0	0.00	104.00	5	3,501	0.14%
2022/05/13	10	103.00	10	103.25	103.50	0	3,531	0.00%
2022/05/12	10	101.50	9	102.94	101.00	1	3,603	0.03%
2022/05/11	38	101.71	1	102.00	102.00	37	3,688	1.00%
2022/05/10	0.1	102.50	21	101.62	103.50	-20.9	3,810	-0.55%
2022/05/09	29	102.71	10	104.00	101.50	19	3,974	0.48%
2022/05/06	0	0.00	5	107.00	108.00	-5	3,982	-0.13%
2022/05/05	0	0.00	50	108.30	108.00	-50	4,117	-1.21%
2022/05/04	6	106.83	67	107.28	107.00	-61	4,158	-1.47%
2022/05/03	8	104.81	5	105.50	106.00	3	4,234	0.07%
2022/04/29	20	102.50	62	104.84	105.50	-42	4,345	-0.97%
2022/04/28	43	100.53	0	0.00	100.50	43	4,422	0.97%
2022/04/27	26	98.43	15	99.97	101.50	11	4,493	0.24%
2022/04/25	104	101.96	0	0.00	102.00	104	4,880	2.13%	大買/鉅額交易
2022/04/22	11	108.50	0	0.00	108.00	11	5,088	0.22%
2022/04/21	1	109.50	0	0.00	110.00	1	5,265	0.02%
2022/04/20	8	111.56	0	0.00	111.00	8	5,380	0.15%
2022/04/15	7	111.29	4	111.50	110.50	3	6,217	0.05%
2022/04/14	0	0.00	4	113.75	113.00	-4	6,576	-0.06%
2022/04/13	8	111.81	5	112.00	112.00	3	6,812	0.04%
2022/04/12	3	111.50	3	112.00	111.50	0	7,015	0.00%
2022/04/11	8	113.06	3	112.00	111.00	5	7,102	0.07%
2022/04/07	11	116.64	0	0.00	114.50	11	7,501	0.15%
2022/04/01	10	117.50	1	117.00	118.50	9	7,554	0.12%
2022/03/31	36	118.65	2	119.00	118.00	34	7,563	0.45%
2022/03/30	3	120.83	11	120.41	121.00	-8	7,530	-0.11%
2022/03/29	10	119.95	48	120.09	120.00	-38	7,487	-0.51%
2022/03/28	26	116.52	5	117.00	117.00	21	7,422	0.28%
2022/03/25	4	119.50	86	119.94	119.00	-82	7,403	-1.11%
2022/03/24	5	116.50	1	117.00	117.50	4	7,320	0.05%
2022/03/23	6	116.50	2	117.50	117.50	4	7,313	0.05%
2022/03/21	3	116.50	69	116.51	117.00	-66	7,313	-0.90%
2022/03/18	30	114.60	0	0.00	114.00	30	7,295	0.41%
2022/03/17	4	116.50	4	116.38	117.00	0	7,270	0.00%
2022/03/16	2.1	115.49	125	114.38	113.50	-122.9	7,203	-1.71%	大賣/鉅額交易
2022/03/15	109	109.50	1	109.00	109.00	108	7,060	1.53%	大買/鉅額交易
2022/03/11	0	0.00	1	112.50	112.50	-1	7,111	-0.01%
2022/03/10	4	114.63	42	115.19	114.00	-38	7,165	-0.53%
2022/03/09	1	112.50	0	0.00	112.50	1	7,154	0.01%
2022/03/08	5	112.40	5	113.20	111.00	0	7,147	0.00%
2022/03/07	11	117.14	2	117.00	113.50	9	7,120	0.13%
2022/03/04	57	118.96	7	119.57	118.50	50	7,044	0.71%
2022/03/03	0	0.00	1	122.00	121.50	-1	6,998	-0.01%
2022/03/01	32	115.61	16	117.50	117.00	16	6,929	0.23%
2022/02/25	8	115.56	154	118.15	116.00	-146	6,881	-2.12%	大賣/鉅額交易
2022/02/24	32	117.56	9	116.61	117.50	23	6,871	0.33%
2022/02/23	5	120.30	29	121.33	121.00	-24	6,846	-0.35%
2022/02/22	29	120.00	0.4	120.00	119.00	28.6	6,830	0.42%
2022/02/21	3	123.00	57	125.08	123.50	-54	6,770	-0.80%
2022/02/18	3	126.33	0	0.00	127.00	3	6,704	0.04%
2022/02/17	70.1	128.52	0	0.00	128.50	70.1	6,768	1.04%
2022/02/16	1.2	131.42	70	131.00	130.00	-68.8	6,893	-1.00%
2022/02/15	2	130.00	1	128.00	128.00	1	7,075	0.01%
2022/02/14	4	129.88	0	0.00	129.50	4	7,435	0.05%
2022/02/11	20.1	135.00	0	0.00	134.00	20.1	7,387	0.27%
2022/02/10	25	138.04	6	138.08	137.50	19	7,309	0.26%
2022/02/09	4.2	137.27	85.1	139.05	139.00	-80.9	7,183	-1.13%
2022/02/08	2.1	133.29	9	133.11	133.00	-6.9	7,006	-0.10%
2022/02/07	15	133.87	36	135.39	134.00	-21	6,961	-0.30%
2022/01/26	6	129.83	6	130.50	130.00	0	6,875	0.00%
2022/01/25	3	130.00	3	129.17	129.00	0	6,925	0.00%
2022/01/24	13.1	129.73	2	130.75	130.50	11.1	6,927	0.16%
2022/01/21	43	134.23	2.1	132.00	132.50	40.9	6,883	0.59%
2022/01/20	2	138.50	30	138.67	137.50	-28	6,946	-0.40%
2022/01/19	27	137.28	2	138.00	137.00	25	6,916	0.36%
2022/01/18	10	142.00	3	142.67	139.00	7	6,853	0.10%
2022/01/17	1.2	138.00	5	138.30	141.00	-3.8	6,601	-0.06%
2022/01/14	2	129.00	0.1	132.00	136.00	1.9	6,415	0.03%
2022/01/13	9	132.11	0	131.50	132.50	9	6,266	0.14%
2022/01/12	6	134.00	1	134.00	134.00	5	6,152	0.08%
2022/01/11	8	134.94	3	134.83	134.50	5	6,083	0.08%
2022/01/10	6.1	138.23	3	138.00	136.50	3.1	5,920	0.05%
2022/01/07	1	132.50	3	135.00	133.50	-2	5,443	-0.04%
2022/01/06	8	129.63	14.5	130.40	133.00	-6.5	5,078	-0.13%
2022/01/05	1	126.00	5.3	129.30	131.00	-4.3	4,843	-0.09%
2022/01/04	1	125.00	2	126.25	126.50	-1	4,643	-0.02%
2022/01/03	9	127.44	6.3	127.68	124.00	2.7	4,567	0.06%
2021/12/30	1	124.00	2	124.00	123.50	-1	4,268	-0.02%
2021/12/29	0	0.00	1	121.50	122.00	-1	4,210	-0.02%
2021/12/27	0	0.00	13.1	120.46	120.00	-13.1	4,180	-0.31%
2021/12/24	0	0.00	0.3	119.85	119.50	-0.3	4,187	-0.01%
2021/12/23	0	0.00	1.2	119.72	120.50	-1.2	4,220	-0.03%
2021/12/22	1	118.00	11	118.36	117.50	-10	4,187	-0.24%
2021/12/21	1	117.00	1	117.00	118.00	0	4,199	0.00%
2021/12/20	1	116.00	3	117.17	117.50	-2	4,208	-0.05%
2021/12/17	1	114.50	0	0.00	114.50	1	4,210	0.02%
2021/12/16	1	116.50	0	0.00	116.50	1	4,196	0.02%
2021/12/15	11	115.55	0	0.00	116.00	11	4,185	0.26%
2021/12/14	0	0.00	4	117.75	116.00	-4	4,174	-0.10%
2021/12/13	5	117.50	7	118.93	118.50	-2	4,157	-0.05%
2021/12/10	13	116.96	0	0.00	116.50	13	4,171	0.31%
2021/12/09	0	0.00	1	119.50	118.50	-1	4,163	-0.02%
2021/12/08	2	120.00	0	0.00	119.00	2	4,143	0.05%
2021/12/07	12	122.17	1	121.00	120.00	11	4,113	0.27%
2021/12/06	1	120.00	0	0.00	121.00	1	4,030	0.02%
2021/12/03	12	117.50	0	0.00	118.50	12	4,004	0.30%
2021/12/02	18	117.11	1	117.50	116.00	17	4,092	0.42%
2021/11/29	1	113.50	0	0.00	117.00	1	4,220	0.02%
2021/11/26	0	0.00	1	115.50	117.00	-1	4,270	-0.02%
2021/11/25	1	120.50	0.2	120.50	119.50	0.8	4,280	0.02%
2021/11/23	11	120.32	0	0.00	119.00	11	4,270	0.26%
2021/11/22	21	121.55	6	123.42	123.00	15	4,222	0.36%
2021/11/19	20	124.50	1	125.00	122.50	19	4,192	0.45%
2021/11/18	10	122.50	0	0.00	122.50	10	4,185	0.24%
2021/11/16	22	124.93	1	126.50	124.50	21	4,127	0.51%
2021/11/15	6	125.25	27	124.30	126.00	-21	4,032	-0.52%
2021/11/12	27.4	121.62	9	122.67	121.50	18.4	3,936	0.47%
2021/11/11	5	120.90	39	118.36	122.00	-34	3,788	-0.90%
2021/11/10	1	112.50	14	112.86	112.00	-13	3,457	-0.38%
2021/11/09	0	0.00	11.1	112.04	111.00	-11.1	3,511	-0.32%
2021/11/08	9	111.22	3	111.50	110.50	6	3,529	0.17%
2021/11/05	21	110.52	10	110.00	110.00	11	3,576	0.31%
2021/11/04	10	112.50	1	112.50	111.00	9	3,599	0.25%
2021/11/03	0	0.00	1	112.50	111.50	-1	3,626	-0.03%
2021/11/02	28	113.43	20	115.80	114.00	8	3,609	0.22%
2021/11/01	23.1	115.52	5	115.50	115.50	18.1	3,553	0.51%
2021/10/29	7	112.07	1	111.00	112.00	6	3,691	0.16%
2021/10/28	1	110.50	0	0.00	111.50	1	3,691	0.03%
2021/10/26	1	104.50	10	105.50	104.50	-9	3,798	-0.24%
2021/10/25	20	108.50	0	0.00	109.00	20	3,745	0.53%
2021/10/22	3	109.83	4	109.63	110.00	-1	3,809	-0.03%
2021/10/21	9	108.00	2	108.75	107.00	7	3,789	0.18%
2021/10/19	1	105.50	1	107.00	107.00	0	3,939	0.00%
2021/10/18	0	0.00	2	105.00	106.00	-2	3,941	-0.05%
2021/10/13	3	100.67	0	0.00	100.50	3	4,003	0.07%
2021/10/08	0.1	105.50	0	0.00	105.50	0.1	4,160	0.00%
2021/10/07	0	0.00	11	105.00	104.50	-11	4,260	-0.26%
2021/10/06	11	101.77	1	102.50	101.00	10	4,322	0.23%
2021/10/05	2	101.25	2	101.50	102.00	0	4,362	0.00%
2021/10/01	20	99.00	1	99.00	98.80	19	4,609	0.41%
2021/09/30	20	99.90	0	0.00	102.00	20	4,627	0.43%
2021/09/29	20	100.50	0	0.00	100.50	20	4,629	0.43%
2021/09/28	1	102.50	0	0.00	102.50	1	4,722	0.02%
2021/09/24	0	0.00	10	107.50	105.00	-10	4,815	-0.21%
2021/09/22	20	104.00	0	0.00	104.50	20	5,032	0.40%
2021/09/15	1	104.00	0	0.00	104.50	1	5,896	0.02%
2021/09/08	1	105.50	2	106.50	106.00	-1	7,162	-0.01%
2021/09/07	21	110.88	3	112.00	110.00	18	7,208	0.25%
2021/09/06	21	108.86	1.2	109.50	108.50	19.8	7,176	0.28%
2021/09/03	10	113.50	0	0.00	112.50	10	7,164	0.14%
2021/09/02	31	111.84	1	113.00	112.50	30	7,164	0.42%
2021/09/01	15.1	108.53	86	109.91	111.50	-70.9	7,129	-0.99%
2021/08/31	41	103.99	0	0.00	103.50	41	7,206	0.57%
2021/08/30	30	106.00	0	0.00	105.50	30	7,350	0.41%
2021/08/26	6	108.00	2	107.50	107.00	4	7,448	0.05%
2021/08/25	0	0.00	10	111.00	109.50	-10	7,551	-0.13%
2021/08/24	2	106.00	4	109.00	108.00	-2	7,838	-0.03%
2021/08/23	4	105.25	31	105.85	106.00	-27	7,861	-0.34%
2021/08/20	3	102.00	0	0.00	102.00	3	7,914	0.04%
2021/08/19	30.2	102.41	10	105.00	102.00	20.2	7,968	0.25%
2021/08/18	36	100.58	21	103.40	107.00	15	8,134	0.18%
2021/08/17	27	105.20	0	0.00	102.50	27	8,127	0.33%
2021/08/16	53	107.43	7	109.14	109.50	46	8,144	0.56%
2021/08/13	54	113.68	0	0.00	111.00	54	8,097	0.67%
2021/08/12	1	116.50	0	0.00	117.00	1	8,092	0.01%
2021/08/11	21	117.00	1	119.50	118.00	20	8,208	0.24%
2021/08/10	1	119.50	0	0.00	120.00	1	8,211	0.01%
2021/08/09	41	121.22	0	0.00	120.00	41	8,233	0.50%
2021/08/06	5	124.50	11	123.50	123.00	-6	8,216	-0.07%
2021/08/05	0.1	125.50	6	125.92	126.00	-6	8,254	-0.07%
2021/08/04	49	125.07	6	126.92	125.50	43	8,356	0.51%
2021/08/03	0	0.00	10	129.55	131.00	-10	8,215	-0.12%
2021/08/02	2	127.25	21	129.36	128.50	-19	8,175	-0.23%
2021/07/30	10	124.50	37	125.97	125.00	-27	8,088	-0.33%
2021/07/29	0	0.00	11.2	120.06	122.00	-11.2	8,037	-0.14%
2021/07/28	13	117.62	11	115.91	118.00	2	8,142	0.02%
2021/07/27	10	122.00	0	0.00	122.00	10	8,186	0.12%
2021/07/26	1	124.00	0.2	126.00	124.50	0.8	8,215	0.01%
2021/07/23	21	124.00	41	126.37	123.50	-20	8,175	-0.24%
2021/07/22	1	121.50	42	122.74	122.50	-41	8,046	-0.51%
2021/07/21	21	118.71	0	0.00	118.00	21	8,071	0.26%
2021/07/20	31	121.45	1	120.50	120.50	30	8,046	0.37%
2021/07/19	1	125.00	0	0.00	126.00	1	8,033	0.01%
2021/07/16	0	0.00	10	127.50	126.00	-10	8,058	-0.12%
2021/07/15	22	125.70	33	129.77	125.50	-11	8,200	-0.13%
2021/07/14	2	125.50	13	127.00	127.00	-11	8,309	-0.13%
2021/07/13	0	0.00	20	125.50	123.50	-20	8,366	-0.24%
2021/07/12	1.1	121.02	2	123.25	122.50	-0.9	8,309	-0.01%
2021/07/09	53.2	122.54	0	0.00	122.50	53.2	8,241	0.64%
2021/07/08	2.1	126.93	38	126.80	127.00	-35.9	8,295	-0.43%
2021/07/07	0.1	123.00	0	0.00	122.00	0.1	8,212	0.00%
2021/07/06	11.1	123.36	0	0.00	122.00	11.1	8,262	0.13%
2021/07/05	1.2	122.81	41	123.77	124.00	-39.8	8,290	-0.48%
2021/07/02	2	120.75	1	120.00	121.50	1	8,352	0.01%
2021/07/01	3.1	118.34	0	0.00	118.50	3.1	8,579	0.04%
2021/06/30	10	121.00	4	120.00	121.00	6	8,565	0.07%
2021/06/29	2.1	119.77	2	122.00	121.50	0.1	8,529	0.00%
2021/06/28	52.2	122.53	16	122.59	121.00	36.2	8,420	0.43%
2021/06/25	31.2	129.45	2	128.50	127.50	29.2	8,186	0.36%
2021/06/24	25	133.02	40.5	134.51	132.50	-15.5	8,043	-0.19%
2021/06/23	33	130.03	39.6	132.04	130.50	-6.6	7,640	-0.09%
2021/06/22	1.1	129.36	263.3	129.61	128.50	-262.2	7,450	-3.52%	大賣/鉅額交易
2021/06/21	252.3	127.70	46	129.77	127.50	206.3	7,311	2.82%	大買/鉅額交易
2021/06/18	13	126.77	4.3	128.02	127.50	8.7	7,157	0.12%
2021/06/17	32	127.38	72.1	127.92	128.50	-40.1	7,071	-0.57%
2021/06/16	1	121.50	1	122.50	122.50	0	6,686	0.00%
2021/06/15	3.2	118.64	4	119.75	121.00	-0.9	6,730	-0.01%
2021/06/11	10	122.50	1	123.00	120.50	9	6,792	0.13%
2021/06/10	0	0.00	11.1	123.00	122.00	-11.1	6,833	-0.16%
2021/06/09	10	121.00	1	123.00	122.00	9	6,843	0.13%
2021/06/08	0	0.00	10.1	125.99	123.50	-10.1	6,828	-0.15%
2021/06/07	11	122.64	54.1	123.51	125.00	-43.1	6,699	-0.64%
2021/06/04	2.1	120.48	8	120.31	120.00	-5.9	6,581	-0.09%
2021/06/03	19.1	121.48	4.1	121.51	122.00	15	6,698	0.22%
2021/06/02	24.1	119.85	100	121.50	121.00	-76	6,697	-1.13%
2021/06/01	128	124.13	24.2	123.69	121.50	103.8	6,701	1.55%	大買/鉅額交易
2021/05/31	1	118.50	17.2	119.50	119.00	-16.2	6,484	-0.25%
2021/05/28	3	117.50	17.1	118.50	117.50	-14.1	6,506	-0.22%
2021/05/27	6	117.25	4.2	118.24	116.00	1.8	6,455	0.03%
2021/05/26	21	115.79	33	117.61	117.00	-12	6,384	-0.19%
2021/05/25	0	0.00	24	112.46	112.50	-24	6,244	-0.38%
2021/05/24	3	106.17	39	106.42	111.50	-36	6,239	-0.58%
2021/05/21	21	107.19	31	106.03	105.50	-10	6,190	-0.16%
2021/05/20	51	103.43	5	103.70	103.00	46	6,236	0.74%
2021/05/19	11	107.32	97	107.89	108.00	-86	6,218	-1.38%
2021/05/18	5	101.30	73	100.79	102.00	-68	6,172	-1.10%
2021/05/14	1	98.69	0	0.00	98.70	1	6,211	0.02%
2021/05/13	1	99.70	51	96.73	97.70	-50	6,207	-0.81%
2021/05/12	163.2	99.21	8	96.74	97.30	155.2	6,162	2.52%	大買/鉅額交易
2021/05/11	52	107.00	7	108.00	105.50	45	6,169	0.73%
2021/05/10	1	114.00	0	0.00	114.00	1	6,129	0.02%
2021/05/07	1	118.00	4	116.00	118.00	-3	6,122	-0.05%
2021/05/06	2.1	110.51	124	111.29	112.00	-122	6,037	-2.02%	大賣/鉅額交易
2021/05/05	3.3	108.61	1	112.50	107.00	2.3	5,954	0.04%
2021/05/04	1.1	106.54	3	111.00	107.00	-1.9	5,847	-0.03%
2021/05/03	4	112.63	6	114.33	110.50	-2	5,799	-0.03%
2021/04/29	2	115.50	1.2	116.09	116.00	0.9	5,796	0.01%
2021/04/28	5.3	113.67	6	113.58	115.00	-0.7	5,791	-0.01%
2021/04/27	9.1	114.56	3	114.00	114.50	6.1	5,820	0.10%
2021/04/26	3.1	117.53	2	119.00	118.00	1.1	5,753	0.02%
2021/04/23	1	117.00	1	117.50	118.00	0	5,735	0.00%
2021/04/22	3	119.00	7	118.00	116.50	-4	5,729	-0.07%
2021/04/21	12	117.87	2	117.50	117.00	10	5,690	0.18%
2021/04/20	18	126.78	8	127.94	122.50	10	5,526	0.18%
2021/04/15	4	116.63	2	117.25	117.50	2	5,313	0.04%
2021/04/14	1	116.00	2	117.00	117.00	-1	5,388	-0.02%
2021/04/13	8.1	114.81	8	114.25	113.00	0.1	5,436	0.00%
2021/04/12	2	122.50	4	121.25	118.00	-2	5,490	-0.04%
2021/04/09	11	121.95	3	123.17	121.50	8	5,700	0.14%
2021/04/08	6	124.58	3	124.00	124.00	3	5,746	0.05%
2021/04/07	6	123.58	9	123.50	125.50	-3	5,607	-0.05%
2021/04/06	0.2	118.50	0	0.00	118.50	0.2	5,365	0.00%
2021/04/01	1.1	115.02	0	0.00	115.00	1.1	5,345	0.02%
2021/03/31	0.2	117.50	0	0.00	117.00	0.2	5,309	0.00%
2021/03/30	0.2	117.50	4	117.00	118.00	-3.8	5,295	-0.07%
2021/03/29	6.2	117.07	0	0.00	117.00	6.2	5,342	0.12%
2021/03/26	0.1	117.00	4	116.75	117.00	-3.9	5,360	-0.07%
2021/03/25	1	113.50	1	116.00	114.50	0	5,354	0.00%
2021/03/24	1	114.50	0	0.00	115.00	1	5,348	0.02%
2021/03/23	2	116.00	7	117.14	116.00	-5	5,345	-0.09%
2021/03/22	1	119.04	1	119.00	118.50	0	5,314	0.00%
2021/03/19	4.1	120.11	2.1	119.56	120.50	2	5,278	0.04%
2021/03/18	4	117.63	3	118.33	120.00	1	5,177	0.02%
2021/03/17	7	117.00	16	117.31	118.50	-9	5,196	-0.17%
2021/03/16	2	114.25	2	115.00	115.50	0	5,119	0.00%
2021/03/15	1	111.50	5	113.20	113.00	-4	5,095	-0.08%
2021/03/12	2	110.00	0	0.00	110.00	2	5,064	0.04%
2021/03/11	4	109.00	3	109.17	110.00	1	5,170	0.02%
2021/03/10	3	106.83	3	107.33	107.50	0	5,255	0.00%
2021/03/09	7	103.36	5	104.09	103.50	2	5,374	0.04%
2021/03/08	8	111.62	0	0.00	109.00	8	5,444	0.15%
2021/03/05	13	112.19	0	0.00	113.50	13	5,425	0.24%
2021/03/04	2.1	112.78	1	113.50	112.50	1.1	5,420	0.02%
2021/03/03	6	113.58	6	114.33	115.00	0	5,424	0.00%
2021/02/25	0	0.00	10	115.50	115.50	-10	5,503	-0.18%
2021/02/24	1	117.50	2	118.00	117.00	-1	5,618	-0.02%
2021/02/22	12	120.54	2	121.50	120.50	10	5,616	0.18%
2021/02/19	5	119.50	4	120.25	122.00	1	5,704	0.02%
2021/02/18	25	116.54	7	117.29	119.50	18	5,716	0.31%
2021/02/17	31	118.19	1	117.50	118.50	30	5,699	0.53%
2021/02/05	4	120.63	2	121.00	121.00	2	5,671	0.04%
2021/02/04	2	124.00	1	125.50	124.50	1	5,672	0.02%
2021/02/03	2	126.00	0	0.00	126.00	2	5,729	0.03%
2021/02/02	5	127.50	2	130.25	125.50	3	5,873	0.05%
2021/02/01	1	127.00	2	125.50	127.50	-1	5,802	-0.02%
2021/01/29	0	0.00	1	125.50	124.50	-1	5,839	-0.02%
2021/01/26	0	0.00	4	124.00	124.00	-4	6,329	-0.06%
2021/01/25	0	0.00	3	128.33	127.50	-3	6,517	-0.05%
2021/01/22	1	125.00	2	125.00	127.00	-1	6,545	-0.02%
2021/01/21	2	122.50	0	0.00	122.50	2	6,574	0.03%
2021/01/20	0	0.00	3.1	124.30	122.50	-3.1	6,663	-0.05%
2021/01/19	1	121.50	2	124.50	122.00	-1	6,615	-0.02%
2021/01/18	1	121.50	2	120.50	123.00	-1	6,655	-0.02%
2021/01/15	1	122.50	0	0.00	122.00	1	6,674	0.01%
2021/01/14	2	124.75	4	125.38	125.50	-2	6,650	-0.03%
2021/01/13	4	123.50	1	124.00	124.00	3	6,665	0.05%
2021/01/12	4	122.00	1	123.00	121.50	3	6,712	0.04%
2021/01/11	8	123.56	6	124.58	124.50	2	6,724	0.03%
2021/01/08	23	123.98	5	123.50	123.50	18	6,696	0.27%
2021/01/07	10	128.25	1.1	132.56	128.50	8.9	6,583	0.13%
2021/01/06	18	134.89	5	134.70	131.00	13	6,497	0.20%
2021/01/05	17.1	134.51	7	133.71	134.50	10.1	6,302	0.16%
2021/01/04	11	134.14	16.1	134.40	138.00	-5.1	6,198	-0.08%
2020/12/31	1	127.50	14	126.71	129.00	-13	5,903	-0.22%
2020/12/29	0	0.00	4	124.75	125.00	-4	5,794	-0.07%
2020/12/28	0	0.00	13	123.62	126.50	-13	5,784	-0.22%
2020/12/25	1	123.00	0	0.00	123.00	1	5,836	0.02%
2020/12/24	0	0.00	1	126.50	124.00	-1	5,879	-0.02%
2020/12/23	6	125.83	1	126.50	125.50	5	5,929	0.08%
2020/12/22	1	126.50	2	124.00	122.00	-1	5,968	-0.02%
2020/12/21	0.1	122.50	0	0.00	122.50	0.1	6,068	0.00%
2020/12/18	4	125.75	1	125.50	124.50	3	6,208	0.05%
2020/12/17	1.1	125.66	1	127.50	124.50	0.1	6,294	0.00%
2020/12/16	1	124.50	11	123.14	125.50	-10	6,325	-0.16%
2020/12/15	10	120.00	4	122.75	120.00	6	6,328	0.09%
2020/12/14	10	122.00	0.3	122.50	123.00	9.7	6,318	0.15%
2020/12/11	28	122.86	6	121.58	121.50	22	6,331	0.35%
2020/12/10	1	126.50	3	127.33	128.50	-2	6,286	-0.03%
2020/12/09	1	128.00	1	129.00	128.00	0	6,300	0.00%
2020/12/08	2	127.50	2	127.50	127.50	0	6,282	0.00%
2020/12/07	38.2	129.54	11	131.00	126.50	27.2	6,300	0.43%
2020/12/04	10.2	129.54	86	130.00	131.50	-75.9	6,201	-1.22%
2020/12/03	110	129.50	14	130.61	128.50	96	6,161	1.56%	大買/
2020/12/02	3	129.00	31	126.58	129.50	-28	6,071	-0.46%
2020/12/01	7	123.86	1	122.50	124.00	6	5,958	0.10%
2020/11/30	31	123.37	11	125.50	122.00	20	5,956	0.34%
2020/11/27	0	0.00	22	120.64	121.50	-22	5,926	-0.37%
2020/11/25	20	116.00	5	116.30	115.00	15	5,985	0.25%
2020/11/24	2	119.25	1	119.00	118.50	1	5,963	0.02%
2020/11/23	0	0.00	13	121.00	121.00	-13	5,936	-0.22%
2020/11/19	0	0.00	1	117.00	118.00	-1	5,907	-0.02%
2020/11/18	12	117.00	0	0.00	116.50	12	5,959	0.20%
2020/11/17	11	116.36	0	0.00	115.50	11	5,992	0.18%
2020/11/16	1	116.50	1	115.50	116.50	0	6,150	0.00%
2020/11/11	0	0.00	5	112.70	113.50	-5	6,200	-0.08%
2020/11/10	3	112.00	6	112.00	111.50	-3	6,229	-0.05%
2020/11/09	3	108.50	1	109.50	108.50	2	6,155	0.03%
2020/11/06	16	109.19	5	108.90	109.00	11	6,121	0.18%
2020/11/05	6	109.75	5	109.90	109.50	1	6,125	0.02%
2020/11/04	5	106.10	9	105.00	107.00	-4	6,024	-0.07%
2020/11/03	6	103.25	1	103.50	102.50	5	6,051	0.08%
2020/11/02	2	98.30	4	102.13	103.00	-2	6,219	-0.03%
2020/10/30	1	95.10	0	0.00	94.00	1	6,125	0.02%
2020/10/29	4	97.83	3	97.23	98.20	1	6,200	0.02%
2020/10/28	2	106.00	4	104.75	102.00	-2	6,242	-0.03%
2020/10/26	3	103.17	0	0.00	102.50	3	6,551	0.05%
2020/10/23	0	0.00	3	105.67	106.00	-3	6,653	-0.05%
2020/10/22	0	0.00	16	104.00	104.00	-16	6,884	-0.23%
2020/10/21	3	104.00	3	105.17	104.00	0	7,232	0.00%
2020/10/20	1	102.50	1	104.00	104.00	0	7,524	0.00%
2020/10/19	4	104.00	51	103.25	105.00	-47	7,543	-0.62%
2020/10/16	50	100.50	30	102.50	100.00	20	7,669	0.26%
2020/10/15	31	100.06	0	0.00	101.00	31	7,813	0.40%
2020/10/12	3	102.50	2	104.50	102.50	1	8,285	0.01%
2020/10/08	0	0.00	1	104.00	103.00	-1	8,359	-0.01%
2020/10/06	1	105.00	0	0.00	105.00	1	8,631	0.01%
2020/09/30	4	102.53	1	103.00	104.00	3	8,985	0.03%
2020/09/25	1	105.00	3	102.00	101.00	-2	9,398	-0.02%
2020/09/23	4	111.13	7	112.21	110.50	-3	9,338	-0.03%
2020/09/22	1	114.50	0	0.00	113.50	1	9,371	0.01%
2020/09/17	2	121.50	3	121.67	121.00	-1	9,684	-0.01%
2020/09/15	8	124.19	2	124.25	122.00	6	10,093	0.06%
2020/09/14	2	122.50	122	121.03	123.50	-120	10,728	-1.12%	大賣/鉅額交易
2020/09/10	9	120.56	8	119.31	119.00	1	11,142	0.01%
2020/09/09	0	0.00	1	117.50	119.50	-1	11,181	-0.01%
2020/09/08	2	118.75	3	121.67	118.00	-1	11,265	-0.01%
2020/09/07	71	120.15	0	0.00	119.50	71	11,292	0.63%
2020/09/04	18	123.75	3	123.00	123.50	15	11,363	0.13%
2020/09/03	61	121.73	60	121.33	120.50	1	11,330	0.01%
2020/09/02	6	121.67	8	119.81	119.50	-2	11,524	-0.02%
2020/09/01	3	116.83	4	116.50	119.50	-1	11,532	-0.01%
2020/08/31	1	117.50	1	117.50	119.00	0	11,530	0.00%
2020/08/28	1	121.00	3	120.50	119.50	-2	11,875	-0.02%
2020/08/25	1	124.00	1	126.00	124.50	0	12,059	0.00%
2020/08/24	10	120.50	12	122.50	122.50	-2	12,159	-0.02%
2020/08/21	5	119.60	5	120.50	119.00	0	12,257	0.00%
2020/08/20	60	119.79	3	126.00	119.00	57	12,317	0.46%
2020/08/19	4	133.13	3	133.00	132.00	1	12,401	0.01%
2020/08/18	3	135.33	1	136.00	135.00	2	12,520	0.02%
2020/08/17	8	136.81	2	134.25	136.50	6	12,700	0.05%
2020/08/14	16	133.59	12	135.63	135.50	4	12,986	0.03%
2020/08/13	3	133.83	6	133.83	130.50	-3	13,286	-0.02%
2020/08/12	4	130.63	2	131.50	131.50	2	13,554	0.01%
2020/08/11	23	130.30	1	132.00	130.50	22	13,753	0.16%
2020/08/10	21	134.69	8	134.06	132.50	13	14,005	0.09%
2020/08/07	14	138.96	1	142.00	138.00	13	14,014	0.09%
2020/08/06	20	142.10	20	141.48	141.00	0	14,069	0.00%
2020/08/05	38	132.20	1	134.00	132.00	37	13,832	0.27%
2020/08/04	2	132.00	50	134.32	135.50	-48	13,875	-0.35%
2020/08/03	23	129.96	8	129.88	129.00	15	14,105	0.11%
2020/07/31	7	130.21	5	132.20	134.50	2	14,435	0.01%
2020/07/30	1	122.50	1	123.50	124.50	0	14,296	0.00%
2020/07/29	22	123.73	2	125.25	124.00	20	14,243	0.14%
2020/07/28	20	126.75	3	129.33	127.50	17	14,123	0.12%
2020/07/27	45	128.16	14	133.86	126.50	31	13,939	0.22%
2020/07/24	76	137.32	6	141.25	134.50	70	13,648	0.51%
2020/07/23	1	147.00	13	149.42	148.50	-12	13,462	-0.09%
2020/07/22	13	146.08	16	149.19	146.50	-3	13,540	-0.02%
2020/07/21	4	146.25	2	146.00	145.00	2	13,434	0.01%
2020/07/20	3	142.00	4	144.38	147.00	-1	13,443	-0.01%
2020/07/17	7	141.71	36	141.36	140.50	-29	13,369	-0.22%
2020/07/16	7	137.07	1	136.50	135.50	6	13,413	0.04%
2020/07/15	28	139.30	2	141.75	138.50	26	13,521	0.19%
2020/07/14	3	144.67	5	147.70	143.00	-2	13,658	-0.01%
2020/07/13	7	143.36	15	143.30	142.50	-8	13,714	-0.06%
2020/07/10	19	138.08	8	140.50	139.00	11	13,873	0.08%
2020/07/09	9	141.61	32	142.75	144.00	-23	14,044	-0.16%
2020/07/08	12	138.46	24	140.04	138.50	-12	14,086	-0.09%
2020/07/07	34	136.90	7	138.43	135.50	27	14,123	0.19%
2020/07/06	3	136.17	28	133.61	141.50	-25	14,040	-0.18%
2020/07/03	2	129.75	5	129.00	129.50	-3	14,054	-0.02%
2020/07/02	18	128.17	9	129.06	129.00	9	14,219	0.06%
2020/07/01	8	129.81	12	131.63	129.50	-4	14,228	-0.03%
2020/06/30	5	130.30	18	130.00	130.00	-13	14,122	-0.09%
2020/06/29	33	125.32	2	127.50	125.00	31	13,947	0.22%
2020/06/24	7	130.86	6	130.92	130.00	1	13,953	0.01%
2020/06/23	4	127.63	31	129.85	131.50	-27	14,096	-0.19%
2020/06/22	5	126.70	2	126.00	126.00	3	14,008	0.02%
2020/06/19	58	127.84	23	129.89	124.50	35	13,904	0.25%
2020/06/18	109	120.88	256	122.44	125.50	-147	13,283	-1.11%	大買/大賣/鉅額交易
2020/06/17	1	114.50	0	0.00	114.50	1	12,929	0.01%
2020/06/16	3	116.33	0	0.00	115.00	3	13,007	0.02%
2020/06/15	3	116.00	3	118.33	113.50	0	12,999	0.00%
2020/06/12	4	114.75	5	114.20	117.00	-1	12,974	-0.01%
2020/06/11	38	117.20	8	119.31	116.50	30	12,975	0.23%
2020/06/10	2	118.25	0	0.00	117.50	2	12,897	0.02%
2020/06/09	55	120.81	30	123.75	119.00	25	12,922	0.19%
2020/06/05	25	119.88	4	120.63	120.00	21	12,754	0.16%
2020/06/04	9	121.56	53	119.34	120.00	-44	12,691	-0.35%
2020/06/03	3	114.00	2	115.25	114.00	1	12,381	0.01%
2020/06/02	5	113.70	1	117.00	112.50	4	12,366	0.03%
2020/06/01	4	114.63	5	114.90	113.00	-1	12,409	-0.01%
2020/05/29	8	113.31	10	112.90	114.50	-2	12,404	-0.02%
2020/05/28	34	115.69	12	114.96	114.00	22	12,423	0.18%
2020/05/27	76	119.24	27	119.19	116.50	49	12,381	0.40%
2020/05/26	16	120.19	56	123.05	123.50	-40	12,251	-0.33%
2020/05/25	12	118.75	65	119.05	119.00	-53	12,106	-0.44%
2020/05/22	66	121.07	15	120.93	116.50	51	11,952	0.43%
2020/05/21	66	122.47	85	122.43	124.00	-19	11,722	-0.16%
2020/05/20	87	113.64	134	115.07	117.00	-47	11,378	-0.41%	大賣/
2020/05/19	75	109.55	86	111.38	110.00	-11	11,042	-0.10%
2020/05/18	78	103.88	13	104.19	103.00	65	10,809	0.60%
2020/05/15	9	101.07	51	101.35	105.00	-42	10,827	-0.39%
2020/05/14	12	97.31	10	98.07	96.50	2	10,511	0.02%
2020/05/13	58	99.27	7	99.79	98.40	51	10,449	0.49%
2020/05/12	32	100.59	13	101.62	104.00	19	10,347	0.18%
2020/05/11	61	101.98	10	104.50	101.00	51	10,300	0.50%
2020/05/08	17	101.59	21	102.08	100.50	-4	10,162	-0.04%
2020/05/07	13	97.90	24	98.46	101.50	-11	9,789	-0.11%
2020/05/06	8	91.13	11	90.80	92.70	-3	9,386	-0.03%
2020/05/05	11	89.25	5	88.78	88.60	6	9,305	0.06%
2020/05/04	2	87.80	3	88.90	89.00	-1	9,311	-0.01%
2020/04/30	3	91.00	5	90.58	90.50	-2	9,313	-0.02%
2020/04/29	10	90.40	25	90.43	90.30	-15	9,302	-0.16%
2020/04/28	8	90.31	5	90.36	90.00	3	9,320	0.03%
2020/04/27	6	89.82	18	90.39	92.00	-12	9,225	-0.13%
2020/04/24	3	88.53	7	88.50	88.00	-4	9,086	-0.04%
2020/04/23	15	87.71	3	89.20	87.70	12	9,035	0.13%
2020/04/22	19	88.04	5	88.08	88.70	14	8,902	0.16%
2020/04/21	12	89.98	3	91.83	89.20	9	8,804	0.10%
2020/04/20	2	89.55	6	89.30	90.20	-4	8,661	-0.05%
2020/04/17	10	88.76	12	89.38	87.30	-2	8,547	-0.02%
2020/04/16	12	87.08	32	88.53	86.50	-20	8,339	-0.24%
2020/04/15	34	87.42	8	88.00	84.50	26	8,184	0.32%
2020/04/14	5	82.26	59	82.17	86.00	-54	7,972	-0.68%
2020/04/13	56	78.23	32	79.34	78.20	24	7,791	0.31%
2020/04/10	3	76.67	1	77.90	76.00	2	7,578	0.03%
2020/04/09	1	76.90	72	78.34	76.00	-71	7,619	-0.93%
2020/04/08	8	78.86	14	78.40	77.70	-6	7,540	-0.08%
2020/04/07	85	77.29	8	77.56	78.70	77	7,374	1.04%
2020/04/06	15	71.83	7	72.11	73.90	8	7,322	0.11%
2020/04/01	7	69.16	8	70.00	71.00	-1	7,290	-0.01%
2020/03/31	6	71.38	11	70.73	69.10	-5	7,274	-0.07%
2020/03/30	9	68.74	4	68.90	69.50	5	7,220	0.07%
2020/03/27	27	72.53	6	76.15	69.20	21	7,209	0.29%
2020/03/26	10	69.45	14	69.91	71.00	-4	7,219	-0.06%
2020/03/25	3	67.20	18	69.49	69.50	-15	7,200	-0.21%
2020/03/24	8	61.81	6	62.23	63.20	2	7,195	0.03%
2020/03/23	9	56.81	7	56.53	57.50	2	7,182	0.03%
2020/03/20	9	58.26	8	59.01	57.30	1	7,242	0.01%
2020/03/19	9	57.04	5	56.56	55.30	4	7,162	0.06%
2020/03/18	3	65.57	3	63.80	61.40	0	7,198	0.00%
2020/03/17	12	66.93	13	66.98	64.80	-1	7,168	-0.01%
2020/03/16	2	75.50	3	73.90	69.80	-1	7,172	-0.01%
2020/03/13	17	73.01	7	73.56	75.80	10	7,254	0.14%
2020/03/12	0	0.00	2	84.85	81.10	-2	7,460	-0.03%
2020/03/11	1	92.30	7	91.73	90.00	-6	7,486	-0.08%
2020/03/10	14	88.44	1	89.90	89.00	13	7,626	0.17%
2020/03/09	4	89.73	0	0.00	87.30	4	7,609	0.05%
2020/03/06	3	92.73	3	93.57	92.30	0	7,687	0.00%
2020/03/05	10	93.74	2	94.80	92.10	8	7,712	0.10%
2020/03/04	3	93.60	1	94.80	93.10	2	7,659	0.03%
2020/03/03	5	95.56	7	95.31	97.00	-2	7,837	-0.03%
2020/03/02	13	90.08	11	90.40	88.80	2	7,769	0.03%
2020/02/27	3	97.20	3	97.67	93.30	0	7,822	0.00%
2020/02/26	3	99.33	1	100.00	96.50	2	8,113	0.02%
2020/02/25	2	104.50	0	0.00	104.00	2	8,522	0.02%
2020/02/24	0	0.00	1	103.00	104.00	-1	8,910	-0.01%
2020/02/21	13	106.85	4	109.25	105.50	9	9,085	0.10%
2020/02/20	3	110.00	3	108.83	108.00	0	9,142	0.00%
2020/02/19	2	108.75	10	109.50	110.50	-8	9,216	-0.09%
2020/02/18	10	110.30	14	107.82	109.00	-4	9,281	-0.04%
2020/02/17	0	0.00	1	102.00	103.00	-1	9,100	-0.01%
2020/02/14	4	102.38	2	102.00	101.50	2	9,128	0.02%
2020/02/13	2	101.25	118	101.02	102.00	-116	9,198	-1.26%	大賣/鉅額交易
2020/02/12	110	99.89	0	0.00	100.00	110	9,111	1.21%	大買/鉅額交易
2020/02/11	0	0.00	1	97.90	97.60	-1	9,096	-0.01%
2020/02/10	5	92.98	0	0.00	95.50	5	9,235	0.05%
2020/02/07	5	97.76	1	96.00	96.00	4	9,349	0.04%
2020/02/06	1	97.10	0	0.00	97.10	1	9,485	0.01%
2020/02/05	3	98.87	2	99.00	99.00	1	9,511	0.01%
2020/02/04	3	99.13	2	100.50	100.00	1	9,683	0.01%
2020/02/03	3	93.47	1	94.00	97.20	2	9,800	0.02%
2020/01/31	4	101.15	0	0.00	99.80	4	10,004	0.04%
2020/01/30	1	103.50	0	0.00	103.50	1	10,358	0.01%
2020/01/17	1	114.00	0	0.00	113.00	1	11,359	0.01%
2020/01/16	1	115.50	1	114.50	113.50	0	12,015	0.00%
2020/01/14	4	118.50	1	119.50	118.00	3	12,688	0.02%
2020/01/13	2	116.25	1	116.50	116.50	1	12,599	0.01%
2020/01/08	0	0.00	1	111.50	109.00	-1	12,484	-0.01%
2020/01/07	3	116.33	2	117.75	113.50	1	12,440	0.01%
2020/01/06	2	123.75	2	121.00	121.00	0	12,421	0.00%
2020/01/02	1	116.50	1	117.50	118.00	0	12,227	0.00%
2019/12/31	1	115.50	1	116.50	117.00	0	12,227	0.00%
2019/12/30	2	115.50	4	114.63	115.50	-2	12,238	-0.02%
2019/12/27	1	112.50	1	111.50	111.50	0	12,064	0.00%
2019/12/26	2	108.50	1	110.00	108.50	1	12,027	0.01%
2019/12/24	1	109.00	1	109.50	109.00	0	12,099	0.00%
2019/12/23	4	107.00	4	108.25	107.50	0	12,070	0.00%
2019/12/20	1	117.00	0	0.00	113.00	1	11,808	0.01%
2019/12/19	0	0.00	3	115.50	117.50	-3	11,763	-0.03%
2019/12/18	2	114.75	5	114.60	112.50	-3	11,718	-0.03%
2019/12/17	4	115.63	3	116.00	117.50	1	11,857	0.01%
2019/12/16	0	0.00	3	113.50	113.50	-3	11,872	-0.03%
2019/12/13	1	111.50	1	111.00	111.00	0	12,080	0.00%
2019/12/12	4	109.50	2	111.00	108.50	2	12,109	0.02%
2019/12/11	2	109.75	2	110.50	111.00	0	12,067	0.00%
2019/12/10	2	111.25	4	109.88	112.50	-2	11,987	-0.02%
2019/12/09	11	115.05	5	112.80	108.00	6	11,842	0.05%
2019/12/06	1	112.50	3	114.83	116.00	-2	11,650	-0.02%
2019/12/05	3	114.67	5	113.70	113.00	-2	11,643	-0.02%
2019/12/04	1	112.50	2	111.75	112.00	-1	11,571	-0.01%
2019/12/03	3	111.83	4	113.13	110.50	-1	11,796	-0.01%
2019/12/02	7	108.64	0	0.00	109.00	7	11,729	0.06%
2019/11/29	1	113.00	4	112.75	111.00	-3	11,693	-0.03%
2019/11/28	11	114.41	6	114.42	112.00	5	11,640	0.04%
2019/11/27	6	113.83	7	113.86	113.00	-1	11,496	-0.01%
2019/11/26	6	111.58	4	110.88	114.50	2	11,571	0.02%
2019/11/25	6	111.42	9	113.61	112.50	-3	11,565	-0.03%
2019/11/22	15	108.13	64	107.93	110.00	-49	11,392	-0.43%
2019/11/21	2	100.00	13	97.93	103.50	-11	11,252	-0.10%
2019/11/20	12	95.94	3	96.43	94.30	9	11,440	0.08%
2019/11/19	4	96.43	3	96.83	97.70	1	11,547	0.01%
2019/11/18	2	97.30	4	94.58	97.20	-2	11,499	-0.02%
2019/11/15	14	96.35	13	95.45	93.40	1	11,470	0.01%
2019/11/14	6	95.07	6	94.80	96.00	0	11,598	0.00%
2019/11/13	4	93.43	5	93.68	94.50	-1	11,591	-0.01%
2019/11/12	3	95.63	1	95.80	93.00	2	11,834	0.02%
2019/11/11	2	93.15	4	93.25	93.10	-2	12,086	-0.02%
2019/11/08	2	94.90	2	95.90	94.80	0	12,185	0.00%
2019/11/07	6	95.90	15	96.89	94.00	-9	12,217	-0.07%
2019/11/06	14	98.17	8	98.18	98.50	6	12,136	0.05%
2019/11/05	6	98.62	5	98.46	97.50	1	12,079	0.01%
2019/11/04	1	101.50	3	100.27	101.50	-2	11,944	-0.02%
2019/11/01	11	99.61	9	99.92	99.10	2	11,866	0.02%
2019/10/31	1	98.70	2	99.85	99.50	-1	11,760	-0.01%
2019/10/30	5	98.68	20	98.46	100.50	-15	11,680	-0.13%
2019/10/29	15	100.37	13	100.75	97.00	2	11,515	0.02%
2019/10/28	10	96.38	10	95.02	96.10	0	11,397	0.00%
2019/10/25	18	93.16	18	94.43	96.80	0	11,426	0.00%
2019/10/24	14	85.68	66	84.94	89.10	-52	10,783	-0.48%
2019/10/23	51	78.97	27	80.20	81.00	24	10,243	0.23%
2019/10/22	20	76.54	5	75.74	76.80	15	9,768	0.15%
2019/10/21	0	0.00	5	74.00	74.70	-5	10,005	-0.05%
2019/10/18	5	74.10	0	0.00	73.80	5	10,075	0.05%
2019/10/16	1	74.40	10	73.90	73.50	-9	10,220	-0.09%
2019/10/15	3	73.80	3	73.30	73.50	0	10,406	0.00%
2019/10/14	1	73.00	2	74.25	74.00	-1	10,542	-0.01%
2019/10/09	1	72.70	7	72.34	72.10	-6	10,655	-0.06%
2019/10/08	14	72.21	15	73.63	72.00	-1	10,693	-0.01%
2019/10/07	0	0.00	2	73.95	73.80	-2	10,919	-0.02%
2019/10/04	6	73.55	5	73.84	73.30	1	11,180	0.01%
2019/10/03	0	0.00	1	74.10	74.70	-1	11,371	-0.01%
2019/10/02	6	74.70	4	75.20	75.20	2	11,752	0.02%
2019/10/01	2	74.30	3	74.93	75.30	-1	11,784	-0.01%
2019/09/27	7	74.27	9	73.59	73.50	-2	11,768	-0.02%
2019/09/26	6	76.45	5	76.46	75.80	1	11,685	0.01%
2019/09/25	3	76.90	6	76.77	77.10	-3	11,670	-0.03%
2019/09/24	8	79.10	6	77.95	77.30	2	11,763	0.02%
2019/09/23	2	78.75	7	78.60	79.30	-5	11,736	-0.04%
2019/09/20	10	80.15	12	79.66	78.20	-2	11,931	-0.02%
2019/09/19	8	78.78	6	78.72	78.90	2	11,853	0.02%
2019/09/18	10	77.94	6	78.22	78.00	4	11,741	0.03%
2019/09/17	5	77.10	0	0.00	76.40	5	11,504	0.04%
2019/09/16	8	74.40	8	75.10	74.60	0	11,458	0.00%
2019/09/12	4	75.20	4	75.20	75.00	0	11,634	0.00%
2019/09/11	5	74.92	4	75.05	74.60	1	11,843	0.01%
2019/09/10	10	74.67	5	75.26	74.30	5	11,880	0.04%
2019/09/09	3	73.80	7	74.41	75.30	-4	11,967	-0.03%
2019/09/06	9	75.61	5	75.78	74.70	4	11,904	0.03%
2019/09/05	8	77.21	9	78.10	77.00	-1	11,765	-0.01%
2019/09/04	2	75.30	1	75.20	75.30	1	11,511	0.01%
2019/09/03	2	74.60	2	75.00	74.60	0	11,496	0.00%
2019/09/02	5	74.84	2	74.70	75.30	3	11,516	0.03%
2019/08/30	8	76.18	8	76.21	74.40	0	11,497	0.00%
2019/08/29	7	75.70	3	75.27	75.60	4	11,357	0.04%
2019/08/28	28	77.70	2	77.00	77.50	26	11,208	0.23%
2019/08/27	41	81.88	8	81.03	80.60	33	11,077	0.30%
2019/08/26	12	83.00	5	82.06	80.60	7	10,906	0.06%
2019/08/23	37	82.54	50	82.35	86.50	-13	10,601	-0.12%
2019/08/22	21	80.33	9	79.17	78.70	12	10,158	0.12%
2019/08/21	0	0.00	1	77.10	76.40	-1	9,990	-0.01%
2019/08/20	1	77.60	1	77.50	76.00	0	10,071	0.00%
2019/08/19	5	76.46	12	76.14	76.40	-7	10,024	-0.07%
2019/08/16	8	74.33	2	74.20	73.50	6	9,770	0.06%
2019/08/15	14	75.09	3	74.50	74.00	11	9,800	0.11%
2019/08/14	11	76.14	8	76.74	78.50	3	9,599	0.03%
2019/08/13	5	72.98	2	72.00	71.40	3	9,326	0.03%
2019/08/08	0	0.00	3	72.97	73.00	-3	9,393	-0.03%
2019/08/07	6	73.18	5	72.62	72.30	1	9,437	0.01%
2019/08/06	4	72.25	4	73.75	74.70	0	9,503	0.00%
2019/08/02	6	75.33	5	74.46	74.20	1	9,522	0.01%
2019/08/01	2	77.20	3	77.17	78.30	-1	9,504	-0.01%
2019/07/31	3	75.97	1	75.80	77.10	2	9,491	0.02%
2019/07/30	18	78.97	27	77.53	77.00	-9	9,502	-0.09%
2019/07/29	16	78.97	6	77.68	79.70	10	9,275	0.11%
2019/07/26	2	74.85	2	75.05	74.70	0	9,056	0.00%
2019/07/25	1	73.50	8	74.05	73.50	-7	9,211	-0.08%
2019/07/24	9	71.92	109.2	71.97	72.30	-100.2	9,140	-1.10%	大賣/
2019/07/23	214	72.18	108	76.78	71.40	106	9,094	1.17%	大買/大賣/鉅額交易
2019/07/22	1	72.70	3	72.50	71.90	-2	8,839	-0.02%
2019/07/19	5	72.10	5	70.80	72.50	0	8,902	0.00%
2019/07/18	3	71.40	1	70.80	70.40	2	8,974	0.02%
2019/07/17	5	72.52	7	71.50	70.90	-2	9,181	-0.02%
2019/07/16	2	71.75	1	72.90	73.00	1	9,229	0.01%
2019/07/15	1	72.40	3	71.80	72.00	-2	9,369	-0.02%
2019/07/12	2	69.90	6	70.83	69.70	-4	9,476	-0.04%
2019/07/11	4	70.70	4	71.23	72.30	0	9,513	0.00%
2019/07/10	3	70.10	3	70.07	70.00	0	9,485	0.00%
2019/07/09	8	65.73	4	65.70	67.30	4	9,313	0.04%
2019/07/08	4	64.08	2	63.65	64.60	2	9,122	0.02%
2019/07/05	1	58.90	0	0.00	60.30	1	9,034	0.01%
2019/07/04	3	59.30	3	60.00	59.00	0	9,140	0.00%
2019/07/03	2	58.60	0	0.00	58.80	2	9,129	0.02%
2019/07/01	2	59.30	2	59.95	59.70	0	9,365	0.00%
2019/06/28	0	0.00	1	58.30	58.30	-1	9,345	-0.01%
2019/06/27	3	58.87	6	58.95	58.00	-3	9,301	-0.03%
2019/06/26	3	56.67	7	55.70	57.20	-4	9,081	-0.04%
2019/06/24	0	0.00	2	55.00	56.30	-2	8,955	-0.02%
2019/06/21	0	0.00	1	56.80	55.70	-1	8,942	-0.01%
2019/06/20	7	54.04	2	55.60	56.80	5	8,911	0.06%
2019/06/19	9	50.70	47	53.06	53.80	-38	8,762	-0.43%
2019/06/18	0	0.00	3	49.50	49.30	-3	8,615	-0.03%
2019/06/17	18	49.95	0	0.00	49.65	18	8,725	0.21%
2019/06/13	1	53.90	0	0.00	53.10	1	8,808	0.01%
2019/06/10	20	53.90	1	53.70	53.90	19	9,036	0.21%
2019/06/06	6	52.40	6	52.48	52.30	0	9,038	0.00%
2019/06/05	0	0.00	10	52.90	51.80	-10	9,100	-0.11%
2019/06/04	1	52.50	1	51.80	51.70	0	9,118	0.00%
2019/06/03	1	51.50	5	52.22	52.90	-4	9,219	-0.04%
2019/05/31	4	53.23	6	53.75	52.80	-2	9,367	-0.02%
2019/05/30	8	52.75	9	52.56	53.40	-1	9,524	-0.01%
2019/05/29	14	52.65	23	52.71	51.60	-9	9,880	-0.09%
2019/05/28	19	54.72	12	54.99	54.70	7	9,896	0.07%
2019/05/27	7	55.46	8	54.90	54.50	-1	10,205	-0.01%
2019/05/24	10	57.50	10	58.09	56.90	0	10,194	0.00%
2019/05/23	4	57.50	5	57.56	57.30	-1	10,341	-0.01%
2019/05/22	7	58.77	2	59.20	57.30	5	10,728	0.05%
2019/05/21	12	56.98	17	58.09	59.00	-5	10,746	-0.05%
2019/05/20	17	56.61	1	56.40	56.10	16	10,807	0.15%
2019/05/17	4	59.18	4	58.93	57.80	0	10,813	0.00%
2019/05/16	4	59.18	14	59.79	58.20	-10	10,805	-0.09%
2019/05/15	8	58.33	8	58.20	59.00	0	10,961	0.00%
2019/05/14	10	56.76	14	56.33	57.60	-4	11,067	-0.04%
2019/05/13	7	56.11	18	55.83	55.30	-11	11,229	-0.10%
2019/05/10	8	56.90	12	57.89	57.20	-4	11,531	-0.03%
2019/05/09	6	58.22	1	61.00	58.10	5	11,897	0.04%
2019/05/08	5	59.92	4	60.30	60.50	1	12,040	0.01%
2019/05/07	0	0.00	7	60.16	60.30	-7	12,176	-0.06%
2019/05/06	6	59.33	0	0.00	58.40	6	12,489	0.05%
2019/05/03	2	60.95	13	61.54	61.70	-11	13,191	-0.08%
2019/05/02	3	60.53	22	61.23	61.00	-19	13,595	-0.14%
2019/04/26	6	57.88	0	0.00	57.30	6	14,566	0.04%
2019/04/25	5	59.02	6.2	59.61	59.10	-1.2	14,486	-0.01%
2019/04/24	6	58.77	5	58.20	58.20	1	14,376	0.01%
2019/04/23	38	60.70	2	61.20	60.50	36	14,191	0.25%
2019/04/22	2	61.80	9	62.21	63.20	-7	13,925	-0.05%
2019/04/19	0	0.00	1	60.20	60.70	-1	13,710	-0.01%
2019/04/18	1	58.10	10	57.23	58.20	-9	13,489	-0.07%
2019/04/17	2	56.60	1	58.10	56.10	1	13,274	0.01%
2019/04/16	23	56.39	8	56.58	57.20	15	13,224	0.11%
2019/04/15	2	54.65	7	55.13	55.90	-5	13,015	-0.04%
2019/04/12	0	0.00	6	52.53	52.40	-6	12,947	-0.05%
2019/04/11	25	54.81	16	55.28	52.30	9	12,954	0.07%
2019/04/10	2	52.10	3	53.13	53.70	-1	12,825	-0.01%
2019/04/09	5	51.50	0	0.00	51.50	5	12,732	0.04%
2019/04/08	2	52.50	7	52.40	52.00	-5	12,803	-0.04%
2019/04/03	13	52.26	0	0.00	51.60	13	12,808	0.10%
2019/04/02	1	51.20	4	51.38	51.60	-3	12,697	-0.02%
2019/03/29	0	0.00	2	50.00	49.95	-2	12,660	-0.02%
2019/03/27	1	49.60	1	49.80	49.80	0	13,191	0.00%
2019/03/25	0	0.00	1	50.20	49.95	-1	13,319	-0.01%
2019/03/22	0	0.00	3	52.10	51.60	-3	13,402	-0.02%
2019/03/21	2	51.75	6	52.42	52.40	-4	13,469	-0.03%
2019/03/20	7	51.29	22.7	51.50	52.20	-15.7	13,595	-0.12%
2019/03/19	6	51.10	1	52.10	49.95	5	13,462	0.04%
2019/03/18	10	48.90	1	50.00	49.80	9	13,260	0.07%
2019/03/15	12	48.45	1	48.75	49.00	11	13,210	0.08%
2019/03/12	0	0.00	3.1	49.98	49.55	-3.1	13,176	-0.02%
2019/03/11	2	51.00	2	50.75	49.35	0	13,420	0.00%
2019/03/07	1	51.00	0	0.00	50.50	1	13,434	0.01%
2019/03/06	4	52.90	3	52.57	51.50	1	13,415	0.01%
2019/03/05	4	53.60	2	54.30	54.20	2	13,257	0.02%
2019/03/04	1	52.40	18	53.18	55.50	-17	13,312	-0.13%
2019/02/27	4	50.93	2	51.35	51.40	2	12,885	0.02%
2019/02/26	1	51.10	1	50.10	51.40	0	12,737	0.00%
2019/02/25	1	49.45	0	0.00	49.60	1	12,345	0.01%
2019/02/22	4	48.88	5	48.90	48.60	-1	12,298	-0.01%
2019/02/21	3	51.83	3	51.40	50.60	0	12,262	0.00%
2019/02/20	0	0.00	3	48.85	49.00	-3	12,080	-0.02%
2019/02/19	1	50.10	4	50.01	49.20	-3	12,027	-0.02%
2019/02/18	4	49.06	0	0.00	48.65	4	11,934	0.03%
2019/02/15	1	50.30	0	0.00	48.90	1	11,918	0.01%
2019/02/14	1	50.10	4	51.38	49.05	-3	11,862	-0.03%
2019/02/13	8	50.03	12	49.89	49.80	-4	11,648	-0.03%
2019/02/12	13	50.33	2	50.08	49.70	11	11,521	0.10%
2019/02/11	3	49.35	48	49.74	50.60	-45	11,339	-0.40%
2019/01/30	6	45.98	39	45.93	46.00	-33	11,067	-0.30%
2019/01/29	4	42.40	3	43.07	43.05	1	10,767	0.01%
2019/01/28	1	44.10	1	44.15	43.70	0	10,638	0.00%
2019/01/25	7	43.78	3	44.03	43.30	4	10,669	0.04%
2019/01/24	32	45.16	92	46.79	44.30	-60	10,534	-0.57%
2019/01/23	7	42.44	47	43.35	44.65	-40	9,951	-0.40%
2019/01/22	5	41.32	94	41.54	42.35	-89	9,846	-0.90%
2019/01/21	153	39.17	103	40.28	41.35	50	9,429	0.53%	大買/大賣/
2019/01/14	0	0.00	1	36.60	36.95	-1	10,678	-0.01%
2019/01/11	1	36.60	5	37.10	36.60	-4	10,779	-0.04%
2019/01/10	3	36.60	0	0.00	36.45	3	10,893	0.03%
2019/01/09	20	37.00	0	0.00	37.00	20	11,005	0.18%
2019/01/04	0	0.00	1	38.05	37.50	-1	11,269	-0.01%
2019/01/03	0	0.00	2	37.50	38.60	-2	11,357	-0.02%
2019/01/02	43	37.87	0	0.00	38.00	43	11,452	0.38%
2018/12/27	0	0.00	31	38.75	38.40	-31	11,562	-0.27%
2018/12/26	0	0.00	4	39.30	37.35	-4	11,528	-0.03%
2018/12/22	0	0.00	3	36.83	37.00	-3	11,913	-0.03%
2018/12/21	26	38.39	6	39.68	37.60	20	12,033	0.17%
2018/12/20	3	37.85	7	37.92	37.90	-4	11,750	-0.03%
2018/12/19	56	37.72	6	37.88	38.00	50	12,407	0.40%
2018/12/18	2	36.98	1	37.05	36.10	1	12,602	0.01%
2018/12/17	95	37.58	1	37.75	37.30	94	12,754	0.74%
2018/12/14	31	38.00	4	38.10	38.00	27	12,727	0.21%
2018/12/13	7	37.64	1	37.70	37.15	6	12,739	0.05%
2018/12/12	0	0.00	6	36.60	36.10	-6	12,723	-0.05%
2018/12/11	7	35.66	0	0.00	35.70	7	13,076	0.05%
2018/12/06	0	0.00	26	33.99	34.05	-26	14,042	-0.19%
2018/12/05	1	37.90	0	0.00	37.50	1	14,081	0.01%
2018/12/04	14	38.87	339	38.34	38.50	-325	14,113	-2.30%	大賣/鉅額交易
2018/12/03	367	37.47	47	37.70	38.00	320	13,929	2.30%	大買/鉅額交易
2018/11/29	30	37.00	0	0.00	36.25	30	14,135	0.21%
2018/11/28	4	36.58	12	36.44	36.60	-8	14,249	-0.06%
2018/11/27	11	37.58	13	38.15	36.55	-2	14,571	-0.01%
2018/11/26	0	0.00	1	36.15	36.55	-1	14,798	-0.01%
2018/11/22	0	0.00	1	36.30	35.95	-1	14,912	-0.01%
2018/11/20	2	37.28	1	37.15	36.50	1	14,941	0.01%
2018/11/19	4	37.00	0	0.00	37.80	4	14,780	0.03%
2018/11/14	0	0.00	2	34.80	34.00	-2	14,326	-0.01%
2018/11/13	2	32.33	0	0.00	35.05	2	14,212	0.01%
2018/11/12	20	34.68	0	0.00	34.10	20	14,102	0.14%
2018/11/08	2	34.88	2	35.05	34.80	0	13,889	0.00%
2018/11/07	0	0.00	3	36.23	36.65	-3	13,747	-0.02%
2018/11/06	2	36.63	0	0.00	35.05	2	13,662	0.01%
2018/11/05	2	37.20	2	36.60	36.60	0	13,506	0.00%
2018/11/02	12	37.01	2	36.28	36.30	10	13,376	0.07%
2018/11/01	2	35.00	22	35.04	36.30	-20	13,143	-0.15%
2018/10/31	0	0.00	5	31.96	33.75	-5	12,878	-0.04%
2018/10/30	17	29.77	23	29.15	30.70	-6	12,651	-0.05%
2018/10/29	11	32.51	12	32.33	31.35	-1	12,228	-0.01%
2018/10/26	14	34.42	1	33.20	33.20	13	11,840	0.11%
2018/10/25	24	36.23	6	36.70	35.50	18	11,427	0.16%
2018/10/24	10	38.63	38	38.98	39.40	-28	11,058	-0.25%
2018/10/23	7	38.12	4	38.10	38.00	3	10,736	0.03%
2018/10/22	8	37.95	23	38.05	37.75	-15	10,320	-0.15%
2018/10/19	40	35.50	0	0.00	35.50	40	9,808	0.41%
2018/10/18	0	0.00	2	35.85	36.40	-2	9,661	-0.02%
2018/10/17	5	35.59	5	35.84	35.55	0	9,509	0.00%
2018/10/16	3	34.75	1	34.70	34.90	2	9,299	0.02%
2018/10/15	5	34.93	5	34.87	33.75	0	9,145	0.00%
2018/10/12	0	0.00	13	33.68	34.65	-13	8,841	-0.15%
2018/10/11	11	31.55	0	0.00	31.50	11	8,767	0.13%
2018/10/09	5	34.18	12	34.20	34.00	-7	8,557	-0.08%
2018/10/08	5	36.78	4	35.79	33.85	1	8,362	0.01%
2018/10/05	13	35.28	10	36.00	37.10	3	8,143	0.04%
2018/10/04	0	0.00	3	37.60	37.05	-3	7,948	-0.04%
2018/10/03	3	37.15	1	37.15	37.00	2	7,846	0.03%
2018/10/02	2	39.58	6.4	38.92	37.75	-4.4	7,676	-0.06%
2018/10/01	2	38.65	1	39.00	39.00	1	7,309	0.01%
2018/09/28	2	39.15	1	39.95	39.95	1	7,163	0.01%
2018/09/27	5	40.07	5	39.67	39.55	0	6,973	0.00%
2018/09/26	3	39.68	3	41.45	39.90	0	6,725	0.00%
2018/09/25	1	39.15	6	37.68	39.20	-5	5,973	-0.08%
2018/09/21	2	35.65	16	35.71	35.65	-14	5,648	-0.25%
2018/09/20	0	0.00	10	33.93	34.00	-10	5,402	-0.19%
2018/09/19	0	0.00	5	33.90	33.95	-5	5,267	-0.09%
2018/09/18	3	33.07	3	33.32	33.45	0	5,121	0.00%
2018/09/17	2	35.38	0	0.00	34.80	2	4,920	0.04%
2018/09/14	0	0.00	17	36.32	36.50	-17	4,534	-0.37%
2018/09/13	23	34.79	6	36.81	33.60	17	4,113	0.41%
2018/09/12	16	34.89	0	0.00	34.90	16	3,537	0.45%
2018/09/11	19	34.65	1	34.20	34.40	18	3,414	0.53%
2018/09/07	1	34.45	0	0.00	33.95	1	3,074	0.03%
2018/09/06	7	34.73	5	34.51	35.25	2	2,918	0.07%
2018/09/05	4	34.41	8.2	34.62	34.35	-4.2	2,726	-0.15%
2018/09/04	3	33.73	3	34.30	34.30	0	2,514	0.00%
2018/09/03	3	33.78	23.5	33.60	34.60	-20.5	2,271	-0.90%
2018/08/31	11	32.76	22	32.27	33.00	-11	1,890	-0.58%
2018/08/30	0	0.00	10	29.83	30.75	-10	1,418	-0.70%
2018/08/28	0	0.00	20	27.85	28.30	-20	1,363	-1.47%
2018/08/27	0	0.00	3	27.30	27.75	-3	1,314	-0.23%
2018/08/07	2	26.83	0	0.00	26.75	2	1,367	0.15%
2018/07/31	0	0.00	2	26.80	26.60	-2	1,302	-0.15%
2018/07/30	20	26.90	1	26.45	26.80	19	1,292	1.47%
2018/07/19	3	26.13	0	0.00	26.20	3	1,234	0.24%
2018/06/07	2	27.45	0	0.00	27.50	2	1,053	0.19%
2018/06/04	0	0.00	1	27.20	27.20	-1	825	-0.12%
2018/06/01	0	0.00	1	26.45	26.45	-1	779	-0.13%
2018/05/23	0	0.00	2	25.85	25.95	-2	652	-0.31%
2018/05/21	0	0.00	1	26.45	26.50	-1	622	-0.16%
2018/05/18	1	26.15	0	0.00	27.00	1	610	0.16%
2018/04/12	2	27.10	0	0.00	27.10	2	940	0.21%
2018/04/11	1	27.65	0	0.00	27.55	1	954	0.10%
2018/04/10	0	0.00	10	27.00	26.95	-10	969	-1.03%
2018/02/27	20	29.95	0	0.00	29.55	20	2,480	0.81%
2018/02/26	2	30.20	0	0.00	30.30	2	2,485	0.08%
2018/01/30	2	30.65	0	0.00	30.70	2	2,785	0.07%
2018/01/29	0	0.00	14	30.90	31.15	-14	2,794	-0.50%
2018/01/26	1	30.90	0	0.00	30.85	1	2,804	0.04%
2018/01/22	4	30.95	1	31.30	30.80	3	2,935	0.10%
2018/01/19	1	32.15	5	32.30	32.05	-4	2,905	-0.14%
2018/01/17	5	32.98	0	0.00	32.65	5	2,898	0.17%
2018/01/16	5	33.45	3	33.12	33.75	2	2,864	0.07%
2018/01/15	0	0.00	1	32.45	32.10	-1	2,844	-0.04%
2018/01/09	0	0.00	2	32.40	32.35	-2	2,833	-0.07%
2018/01/08	3	32.45	0	0.00	32.00	3	2,809	0.11%
2018/01/04	10	34.48	0	0.00	34.50	10	2,728	0.37%
2018/01/03	0	0.00	1	34.40	34.35	-1	2,710	-0.04%
2018/01/02	10	34.50	0	0.00	34.40	10	2,685	0.37%