台表科 (6278)-元大-天母券商分點個股進出

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
111.0
漲跌
▼0.5
漲幅
-0.45%
成交量
4,324張
產業
上市光電類股
876人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台表科 (6278)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	112.25	1	111.00	111.00	1	2,820	0.04%
2024/04/25	2.1	112.48	4	112.13	111.50	-1.9	2,764	-0.07%
2024/04/24	1.2	110.42	20	112.25	113.50	-18.8	2,709	-0.69%
2024/04/23	0	0.00	11	107.27	108.00	-11	2,606	-0.42%
2024/04/22	5	106.00	1	106.00	106.00	4	2,569	0.16%
2024/04/19	0	107.50	10	107.00	107.50	-10	2,544	-0.39%
2024/04/18	0	109.00	0	0.00	109.00	0	2,511	0.00%
2024/04/17	0	107.50	0	0.00	107.50	0	2,494	0.00%
2024/04/16	13	106.62	10	106.50	105.50	3	2,467	0.12%
2024/04/12	0.1	110.00	181	110.50	110.50	-180.9	2,377	-7.61%	大賣/鉅額交易
2024/04/11	5	109.00	1	112.00	109.00	4	2,346	0.17%
2024/04/08	5	110.50	0	0.00	110.50	5	2,251	0.22%
2024/04/03	0	0.00	21.4	110.50	110.00	-21.4	2,220	-0.96%
2024/04/02	4	110.50	1	110.50	110.50	3	2,205	0.14%
2024/04/01	0	0.00	83	108.96	108.50	-83	2,182	-3.80%
2024/03/29	1	108.50	1	109.50	108.50	0	2,163	0.00%
2024/03/28	0	0.00	3	106.67	105.50	-3	2,084	-0.14%
2024/03/27	1	104.50	0	0.00	104.50	1	2,052	0.05%
2024/03/26	1	104.50	0	0.00	103.00	1	2,066	0.05%
2024/03/25	3	104.33	0	0.00	104.00	3	2,086	0.14%
2024/03/22	4	105.38	3	104.50	104.50	1	2,105	0.05%
2024/03/21	9	108.11	3	107.33	107.00	6	2,070	0.29%
2024/03/20	5.4	108.48	4	108.25	106.00	1.4	2,010	0.07%
2024/03/19	4	112.25	33.1	112.76	112.00	-29.1	1,868	-1.56%
2024/03/18	1.1	106.97	19	106.82	108.00	-17.9	1,705	-1.05%
2024/03/15	0	0.00	2.1	108.45	108.00	-2.1	1,673	-0.13%
2024/03/14	1	108.01	0.2	108.51	110.00	0.8	1,627	0.05%
2024/03/13	3.1	106.34	6	106.92	107.50	-2.9	1,533	-0.19%
2024/03/12	0.2	102.00	26	102.96	103.00	-25.8	1,411	-1.83%
2024/03/11	5.1	100.92	18	101.83	102.00	-12.9	1,453	-0.89%
2024/03/08	11	97.85	0	0.00	98.10	11	1,388	0.79%
2024/03/07	0	0.00	2	96.50	96.50	-2	1,426	-0.14%
2024/03/06	0	0.00	0	97.80	97.80	0	1,409	0.00%
2024/03/05	4	97.73	0	0.00	98.00	4	1,486	0.27%
2024/03/04	0	0.00	3	96.93	97.30	-3	1,528	-0.20%
2024/03/01	6	96.67	10	95.20	95.20	-4	1,559	-0.26%
2024/02/29	0	0.00	2	97.15	98.20	-2	1,563	-0.13%
2024/02/27	1	97.20	0	0.00	96.10	1	1,597	0.06%
2024/02/26	10	96.50	0	0.00	96.60	10	1,602	0.62%
2024/02/22	0	0.00	0	96.60	96.60	0	1,614	0.00%
2024/02/21	0	0.00	1	95.60	95.30	-1	1,612	-0.06%
2024/02/20	0	0.00	5	95.50	95.10	-5	1,615	-0.31%
2024/02/19	6	95.98	2	96.10	96.00	4	1,615	0.25%
2024/02/16	12	94.50	0	0.00	94.50	12	1,613	0.74%
2024/02/15	5	93.80	2	94.10	94.40	3	1,618	0.19%
2024/02/05	0	92.30	0	0.00	92.50	0	1,616	0.00%
2024/02/01	0	0.00	4	93.30	93.30	-4	1,649	-0.24%
2024/01/30	0	0.00	4	93.60	93.10	-4	1,660	-0.24%
2024/01/26	0	0.00	3	93.73	93.10	-3	1,682	-0.18%
2024/01/25	0	0.00	1	91.90	92.80	-1	1,676	-0.06%
2024/01/23	4	92.30	0	0.00	92.10	4	1,732	0.23%
2024/01/12	0	0.00	1	92.80	92.80	-1	1,702	-0.06%
2024/01/11	1	93.20	0	0.00	93.70	1	1,704	0.06%
2024/01/05	0	0.00	2	94.05	93.80	-2	1,722	-0.12%
2024/01/04	20	94.40	20	94.70	94.70	0	1,725	0.00%
2024/01/02	10	94.90	0	0.00	95.90	10	1,714	0.58%
2023/12/29	11	95.85	1	95.90	95.90	10	1,699	0.59%
2023/12/27	0	94.50	0	0.00	94.50	0	1,679	0.00%
2023/12/25	1	93.10	0	0.00	93.10	1	1,658	0.06%
2023/12/22	0	94.20	0	0.00	93.80	0	1,654	0.00%
2023/12/21	0	0.00	2	94.35	95.00	-2	1,620	-0.12%
2023/12/20	2	95.10	15	94.60	94.80	-13	1,593	-0.82%
2023/12/15	0	0.00	1	94.70	93.70	-1	1,508	-0.07%
2023/12/14	0	94.30	1	94.30	94.30	-1	1,503	-0.07%
2023/12/13	1	94.50	0	0.00	93.30	1	1,499	0.07%
2023/12/12	11	95.95	1	95.40	95.30	10	1,500	0.67%
2023/12/11	0	0.00	25	96.28	96.40	-25	1,505	-1.66%
2023/12/08	0	0.00	1	96.90	97.10	-1	1,508	-0.07%
2023/12/07	0	0.00	1	96.40	95.50	-1	1,494	-0.07%
2023/12/06	25	94.73	2	95.15	94.80	23	1,472	1.56%
2023/12/05	0	0.00	3	97.70	98.60	-3	1,421	-0.21%
2023/12/04	4	98.28	2	98.45	98.50	2	1,406	0.14%
2023/12/01	6	96.87	1	96.70	97.00	5	1,353	0.37%
2023/11/30	2	97.50	19	97.49	97.30	-17	1,343	-1.27%
2023/11/29	1	96.20	5	96.00	96.00	-4	1,255	-0.32%
2023/11/28	2	94.55	5	95.10	95.10	-3	1,197	-0.25%
2023/11/27	2	92.90	1	93.40	92.80	1	1,157	0.09%
2023/11/24	5	94.40	3.1	94.30	94.40	1.9	1,130	0.17%
2023/11/23	6	92.93	1	93.00	93.40	5	1,075	0.47%
2023/11/21	10	92.20	0	0.00	92.40	10	1,051	0.95%
2023/11/17	6	92.37	5	92.40	92.40	1	1,023	0.10%
2023/11/16	3	92.53	1	92.50	92.50	2	1,018	0.20%
2023/11/13	10	92.75	0	0.00	92.20	10	984	1.02%
2023/11/08	5	92.20	5	91.70	91.70	0	978	0.00%
2023/11/06	0	92.10	0	0.00	92.50	0	974	0.00%
2023/11/03	6	92.80	0	0.00	92.40	6	960	0.62%
2023/11/02	3	93.07	10	93.00	93.00	-7	983	-0.71%
2023/11/01	5	93.80	2	93.60	93.90	3	977	0.31%
2023/10/31	0	0.00	15	93.90	91.40	-15	960	-1.56%
2023/10/30	0	0.00	12	92.78	91.70	-12	915	-1.31%
2023/10/27	0	0.00	13	88.88	88.70	-13	898	-1.45%
2023/10/25	30	89.58	0	0.00	89.50	30	921	3.26%
2023/10/23	0	88.20	0	0.00	88.70	0	947	0.00%
2023/10/20	0	87.90	0	0.00	88.30	0	978	0.00%
2023/10/19	30	88.35	0	0.00	88.80	30	1,018	2.95%
2023/10/18	0	0.00	1	88.80	88.70	-1	1,204	-0.08%
2023/10/11	0	0.00	5	91.80	92.00	-5	1,352	-0.37%
2023/10/05	15	91.17	0	0.00	91.10	15	1,469	1.02%
2023/10/04	2	90.80	0	0.00	91.30	2	1,489	0.13%
2023/10/03	1.2	91.97	0	0.00	91.80	1.2	1,500	0.08%
2023/10/02	7	91.91	0	0.00	92.00	7	1,533	0.46%
2023/09/28	0	92.00	5	92.00	92.00	-5	1,541	-0.32%
2023/09/27	5	90.70	0	0.00	91.00	5	1,549	0.32%
2023/09/25	0.3	92.00	0	0.00	92.00	0.3	1,560	0.02%
2023/09/22	0.2	91.84	0	0.00	91.70	0.2	1,561	0.01%
2023/09/20	1	95.31	1.3	94.54	93.20	-0.2	1,552	-0.01%
2023/09/19	0.1	96.10	1	95.90	96.40	-0.9	1,543	-0.06%
2023/09/18	1	95.71	5	95.76	95.60	-4	1,535	-0.26%
2023/09/15	1.1	95.68	0	0.00	95.60	1.1	1,533	0.07%
2023/09/13	25	93.76	0	0.00	93.30	25	1,553	1.61%
2023/09/12	0	0.00	2	94.20	93.90	-2	1,567	-0.13%
2023/09/11	5	93.30	0.1	93.20	92.30	4.9	1,587	0.31%
2023/09/08	21	94.21	1.1	93.93	93.70	19.9	1,608	1.24%
2023/09/06	10	93.65	0	0.00	93.40	10	1,624	0.62%
2023/09/04	0	0.00	0.1	90.60	91.30	-0.1	1,609	-0.01%
2023/09/01	0	0.00	1	91.40	90.90	-1	1,620	-0.06%
2023/08/30	0.3	90.80	1	90.50	90.40	-0.7	1,614	-0.04%
2023/08/28	0	90.00	0	0.00	90.20	0	1,655	0.00%
2023/08/25	0.1	90.50	1	89.40	90.50	-0.9	1,671	-0.05%
2023/08/24	0	0.00	4	89.75	89.60	-4	1,680	-0.24%
2023/08/23	5	88.80	2	89.20	88.90	3	1,686	0.18%
2023/08/21	0	89.50	0	0.00	89.40	0	1,696	0.00%
2023/08/18	0	0.00	0.2	89.50	89.50	-0.2	1,710	-0.01%
2023/08/16	2	89.00	0	0.00	89.20	2	1,708	0.12%
2023/08/14	2	86.80	0	88.00	86.80	2	1,693	0.12%
2023/08/11	11	90.39	0	0.00	90.20	11	1,673	0.66%
2023/08/10	2	89.80	0	0.00	89.80	2	1,665	0.12%
2023/08/08	0	0.00	1.4	89.66	89.20	-1.4	1,666	-0.08%
2023/08/07	5	92.50	1	91.50	92.50	4	1,645	0.24%
2023/08/04	0.4	91.40	5	90.80	91.00	-4.6	1,640	-0.28%
2023/08/02	0	0.00	7	90.40	90.30	-7	1,638	-0.43%
2023/07/31	5	90.40	0	0.00	90.40	5	1,631	0.31%
2023/07/28	0	90.50	0	0.00	90.50	0	1,634	0.00%
2023/07/27	7	89.80	0	0.00	90.20	7	1,644	0.43%
2023/07/25	1	88.90	0	0.00	88.40	1	1,627	0.06%
2023/07/24	7	89.71	0	0.00	89.10	7	1,601	0.44%
2023/07/21	5	96.88	1	97.10	92.80	4	1,561	0.26%
2023/07/20	2	95.50	14	95.67	96.40	-12	1,385	-0.87%
2023/07/17	1	87.90	0	0.00	88.20	1	1,256	0.08%
2023/07/14	1	89.60	0	0.00	89.50	1	1,264	0.08%
2023/07/13	8	90.65	0	0.00	90.20	8	1,276	0.63%
2023/07/12	0	0.00	10	99.40	99.50	-10	1,216	-0.82%
2023/07/10	1	99.00	1	98.80	98.80	0	1,203	0.00%
2023/07/07	0	0.00	0.1	99.40	98.50	-0.1	1,217	-0.01%
2023/07/06	1	100.50	0	0.00	100.50	1	1,242	0.08%
2023/07/05	1	102.00	0	0.00	101.50	1	1,253	0.08%
2023/07/04	0.1	101.50	0	0.00	101.00	0.1	1,306	0.01%
2023/07/03	6	101.00	0	0.00	101.00	6	1,359	0.44%
2023/06/30	1	100.50	0	0.00	100.50	1	1,397	0.07%
2023/06/27	0	0.00	0.1	99.80	99.30	-0.1	1,446	0.00%
2023/06/20	0	0.00	1	100.00	100.50	-1	1,500	-0.07%
2023/06/19	1	101.50	17	101.24	100.00	-16	1,494	-1.07%
2023/06/16	10	99.23	0	0.00	100.50	10	1,477	0.68%
2023/06/15	1	98.90	0	0.00	98.90	1	1,468	0.07%
2023/06/14	4	99.68	0	0.00	98.90	4	1,452	0.28%
2023/06/13	3.2	101.82	2	100.50	100.50	1.2	1,450	0.08%
2023/06/09	1	98.60	0.6	99.00	99.00	0.4	1,445	0.03%
2023/06/08	2	99.20	0	0.00	99.30	2	1,489	0.13%
2023/06/07	0.1	99.40	8	99.35	99.60	-8	1,518	-0.52%
2023/06/06	0	0.00	5	99.00	99.60	-5	1,540	-0.32%
2023/06/05	5	99.50	0	0.00	99.70	5	1,570	0.32%
2023/06/02	14	99.11	0	0.00	99.50	14	1,597	0.88%
2023/06/01	1.2	98.53	0	0.00	99.10	1.2	1,615	0.07%
2023/05/29	0	0.00	0.2	100.00	100.50	-0.2	1,604	-0.01%
2023/05/26	5.2	100.02	10.1	100.50	99.90	-4.9	1,653	-0.30%
2023/05/25	0.1	99.80	2	100.50	99.90	-1.9	1,691	-0.11%
2023/05/24	1	99.70	0	0.00	100.00	1	1,718	0.06%
2023/05/22	0	0.00	1	98.30	98.40	-1	1,807	-0.06%
2023/05/19	0	0.00	1	97.80	97.90	-1	1,847	-0.05%
2023/05/17	0	0.00	1	96.30	96.80	-1	1,963	-0.05%
2023/05/15	0	0.00	8	94.20	94.20	-8	1,988	-0.40%
2023/05/12	0	0.00	2	95.40	95.10	-2	2,019	-0.10%
2023/05/11	1	97.10	0	0.00	95.20	1	2,029	0.05%
2023/05/10	1	96.80	0	0.00	97.10	1	2,041	0.05%
2023/05/09	1	96.30	1.2	96.96	96.70	-0.2	2,108	-0.01%
2023/05/08	3	97.30	0	0.00	97.40	3	2,127	0.14%
2023/05/04	5	95.00	5	96.60	96.40	0	2,237	0.00%
2023/05/03	3	96.47	0	0.00	96.40	3	2,278	0.13%
2023/05/02	2	98.50	0	0.00	98.60	2	2,305	0.09%
2023/04/27	5	98.90	1	99.60	99.00	4	2,318	0.17%
2023/04/24	1	98.00	0	0.00	98.50	1	2,309	0.04%
2023/04/21	0	0.00	2	98.30	98.10	-2	2,310	-0.09%
2023/04/20	0	0.00	0.1	100.00	100.00	-0.1	2,300	0.00%
2023/04/19	3	100.93	10	99.50	98.80	-7	2,293	-0.31%
2023/04/18	1	102.00	0	0.00	101.50	1	2,275	0.04%
2023/04/17	0	0.00	1	103.50	104.50	-1	2,257	-0.04%
2023/04/14	0.1	102.00	1	102.50	102.50	-0.9	2,240	-0.04%
2023/04/13	3	102.00	16	101.13	102.00	-13	2,229	-0.58%
2023/04/12	0	0.00	1	102.00	101.00	-1	2,207	-0.05%
2023/04/11	4	99.60	2.1	100.48	101.50	2	2,183	0.09%
2023/04/10	1	97.20	0	0.00	98.00	1	2,132	0.05%
2023/04/07	3.3	98.83	7	99.54	97.30	-3.8	2,112	-0.18%
2023/04/06	23	99.00	0	0.00	100.00	23	2,048	1.12%
2023/03/31	7	98.26	1	97.10	97.20	6	1,997	0.30%
2023/03/30	6	96.48	0	0.00	96.70	6	1,952	0.31%
2023/03/29	0	0.00	7	95.66	95.50	-7	1,937	-0.36%
2023/03/28	2	95.00	3	95.67	94.90	-1	1,937	-0.05%
2023/03/27	0	0.00	2	95.70	96.00	-2	1,923	-0.10%
2023/03/24	2	94.90	3	94.93	95.30	-1	1,909	-0.05%
2023/03/22	2	93.70	2	93.70	93.80	0	1,866	0.00%
2023/03/21	0.1	93.00	0	0.00	93.30	0.1	1,861	0.00%
2023/03/20	2	92.20	3	92.43	92.50	-1	1,862	-0.05%
2023/03/16	0	0.00	4	91.25	91.10	-4	1,873	-0.21%
2023/03/14	0	0.00	1	92.70	92.70	-1	1,855	-0.05%
2023/03/13	7	92.67	2	92.65	92.70	5	1,844	0.27%
2023/03/08	0	0.00	11	91.82	92.00	-11	1,796	-0.61%
2023/03/07	2	89.60	4	90.48	90.70	-2	1,776	-0.11%
2023/03/06	10	90.50	2	90.80	90.90	8	1,753	0.46%
2023/03/03	3	89.70	0	0.00	89.90	3	1,733	0.17%
2023/03/02	0	0.00	1	88.90	89.10	-1	1,729	-0.06%
2023/03/01	2	88.50	1	89.30	88.70	1	1,722	0.06%
2023/02/23	0	0.00	2	88.50	88.50	-2	1,666	-0.12%
2023/02/22	2	88.70	0	0.00	88.70	2	1,645	0.12%
2023/02/21	0	0.00	1	87.90	88.40	-1	1,641	-0.06%
2023/02/20	1	87.40	0	0.00	87.40	1	1,616	0.06%
2023/02/17	1	85.80	0	0.00	86.00	1	1,596	0.06%
2023/02/16	3	85.33	0	0.00	86.20	3	1,577	0.19%
2023/02/15	1	85.50	4	85.00	85.00	-3	1,572	-0.19%
2023/02/13	1	85.80	1	87.30	87.70	0	1,537	0.00%
2023/02/10	0	0.00	1	88.20	86.90	-1	1,537	-0.07%
2023/02/07	3	88.80	2	88.85	89.40	1	1,516	0.07%
2023/02/06	2	92.79	0	0.00	92.20	2	1,498	0.14%
2023/02/03	1	93.70	2	93.60	93.50	-1	1,524	-0.07%
2023/02/02	4	92.75	10.2	92.92	93.30	-6.2	1,504	-0.41%
2023/02/01	4.2	91.51	2	92.10	91.90	2.2	1,434	0.15%
2023/01/31	0.1	91.00	0	0.00	90.60	0.1	1,389	0.01%
2023/01/30	0	0.00	2	89.80	90.30	-2	1,355	-0.15%
2023/01/17	0.1	88.70	0	0.00	88.50	0.1	1,343	0.01%
2023/01/16	1	88.90	0	0.00	88.20	1	1,349	0.07%
2023/01/13	0	0.00	0	89.00	88.60	0	1,355	0.00%
2023/01/12	1	90.20	0	0.00	89.80	1	1,366	0.07%
2023/01/11	2	91.00	0	0.00	91.00	2	1,370	0.15%
2023/01/10	0	0.00	2	90.50	90.50	-2	1,381	-0.14%
2023/01/09	8	90.70	2	90.80	90.90	6	1,396	0.43%
2023/01/06	3	88.27	0	0.00	88.80	3	1,406	0.21%
2023/01/05	1	88.90	0	0.00	89.00	1	1,431	0.07%
2023/01/03	8	88.63	2	87.93	89.60	6	1,472	0.40%
2022/12/29	2	89.15	0	0.00	90.00	2	1,495	0.13%
2022/12/28	1	91.60	0	0.00	90.10	1	1,535	0.07%
2022/12/27	0	0.00	2	93.60	93.60	-2	1,589	-0.13%
2022/12/23	2	91.35	1	92.30	92.40	1	1,620	0.06%
2022/12/22	2	93.50	5	93.20	93.20	-3	1,624	-0.18%
2022/12/21	1	93.10	0	0.00	92.10	1	1,646	0.06%
2022/12/20	0	0.00	3	91.80	91.80	-3	1,663	-0.18%
2022/12/15	5	98.10	3	97.50	97.50	2	1,713	0.12%
2022/12/14	0	0.00	2	97.90	97.70	-2	1,728	-0.12%
2022/12/13	6.1	98.08	1	97.50	97.50	5.1	1,723	0.29%
2022/12/12	0	0.00	2	96.60	97.40	-2	1,719	-0.12%
2022/12/09	6	96.37	2	96.25	95.80	4	1,725	0.23%
2022/12/08	1	97.60	0.1	96.20	97.60	0.9	1,705	0.05%
2022/12/07	4	96.53	1	96.20	96.20	3	1,716	0.17%
2022/12/06	6	98.37	5	97.70	96.60	1	1,724	0.06%
2022/12/05	0	0.00	8	98.46	98.80	-8	1,723	-0.46%
2022/12/02	7	97.10	0	0.00	97.60	7	1,749	0.40%
2022/12/01	0	0.00	8	98.29	97.10	-8	1,794	-0.45%
2022/11/30	1	94.50	1	95.30	95.80	0	1,902	0.00%
2022/11/29	1	92.90	1	94.30	94.00	0	1,897	0.00%
2022/11/28	0	0.00	2	93.70	93.50	-2	1,895	-0.11%
2022/11/25	2	93.90	0	0.00	93.00	2	1,922	0.10%
2022/11/24	0	0.00	4	94.08	94.30	-4	1,968	-0.20%
2022/11/23	1	93.30	0	0.00	92.80	1	1,974	0.05%
2022/11/22	1	92.80	0	0.00	93.20	1	2,009	0.05%
2022/11/21	1	94.20	0	0.00	93.50	1	2,043	0.05%
2022/11/18	1.1	95.09	2	93.65	93.60	-0.9	2,062	-0.05%
2022/11/17	1	93.70	0.1	94.00	94.60	0.9	2,071	0.04%
2022/11/16	0	0.00	1	93.30	93.60	-1	2,083	-0.05%
2022/11/15	1	91.90	5	92.80	92.60	-4	2,106	-0.19%
2022/11/14	1	92.20	4	91.55	91.50	-3	2,156	-0.14%
2022/11/11	1	92.65	1	90.50	90.50	0	2,232	0.00%
2022/11/09	0	0.00	8	90.20	89.90	-8	2,319	-0.34%
2022/11/08	0	0.00	1	88.50	88.50	-1	2,347	-0.04%
2022/11/07	3	88.80	1	88.50	88.50	2	2,458	0.08%
2022/11/04	3	87.13	0	0.00	87.70	3	2,618	0.11%
2022/11/03	3	86.00	3	85.50	86.40	0	2,727	0.00%
2022/11/02	5	87.08	35	88.12	86.30	-30	2,738	-1.10%
2022/11/01	0	0.00	7	85.33	85.50	-7	2,714	-0.26%
2022/10/31	4	82.32	0	0.00	81.90	4	2,705	0.15%
2022/10/28	0	0.00	2	80.30	80.30	-2	2,700	-0.07%
2022/10/27	0	0.00	1	78.50	80.40	-1	2,710	-0.04%
2022/10/26	1	78.00	0	0.00	77.80	1	2,721	0.04%
2022/10/25	1	79.40	0	0.00	78.80	1	2,729	0.04%
2022/10/24	5	80.00	3	80.80	79.80	2	2,735	0.07%
2022/10/21	3	79.20	3	79.00	79.00	0	2,737	0.00%
2022/10/18	0	0.00	6	80.70	80.90	-6	2,754	-0.22%
2022/10/17	5	76.50	1	76.80	79.50	4	2,788	0.14%
2022/10/14	3	77.97	0	0.00	78.40	3	2,801	0.11%
2022/10/13	11	76.12	6	75.67	74.70	5	2,820	0.18%
2022/10/12	3	78.10	0	0.00	79.00	3	2,799	0.11%
2022/10/11	13	79.49	5	79.18	78.90	8	2,834	0.28%
2022/10/06	2	86.25	5	85.92	86.10	-3	2,966	-0.10%
2022/10/05	3	88.57	5	88.26	87.40	-2	3,032	-0.07%
2022/10/04	7	88.21	1	87.40	87.10	6	3,055	0.20%
2022/10/03	5	82.90	5	84.10	84.00	0	3,095	0.00%
2022/09/30	3	79.40	3	81.37	83.00	0	3,157	0.00%
2022/09/28	0	0.00	2	83.00	80.50	-2	3,310	-0.06%
2022/09/27	1	81.30	1	82.40	83.70	0	3,397	0.00%
2022/09/26	6	83.42	7	82.24	81.30	-1	3,536	-0.03%
2022/09/23	2	87.00	2	86.10	85.90	0	3,672	0.00%
2022/09/22	4	86.45	2	86.90	86.60	2	3,845	0.05%
2022/09/21	5	88.40	4	88.30	87.80	1	3,840	0.03%
2022/09/20	6	88.75	1	89.30	89.10	5	3,839	0.13%
2022/09/19	12	89.08	1	88.90	88.90	11	3,855	0.29%
2022/09/16	1	89.60	0	0.00	88.90	1	3,868	0.03%
2022/09/15	0	0.00	6	91.62	90.40	-6	3,875	-0.15%
2022/09/14	7	89.94	1	90.10	90.80	6	3,891	0.15%
2022/09/13	1	91.80	0.1	92.20	91.70	0.9	3,885	0.02%
2022/09/12	1	92.70	2	92.50	92.40	-1	3,888	-0.03%
2022/09/08	16	89.81	0	0.00	91.20	16	3,912	0.41%
2022/09/07	4	90.00	0	0.00	90.10	4	3,904	0.10%
2022/09/06	28.1	93.33	4	92.85	91.90	24.1	3,858	0.62%
2022/09/01	1	103.00	2	102.01	101.00	-1	3,751	-0.03%
2022/08/31	5	103.10	6	102.67	102.50	-1	3,713	-0.03%
2022/08/30	1	105.00	0	0.00	105.50	1	3,672	0.03%
2022/08/29	0	0.00	1.2	100.17	104.50	-1.2	3,679	-0.03%
2022/08/25	1	104.00	1	104.50	104.50	0	3,667	0.00%
2022/08/24	1	104.50	4	103.38	103.50	-3	3,688	-0.08%
2022/08/23	1	104.00	0	0.00	104.00	1	3,715	0.03%
2022/08/22	2	104.25	11	103.50	103.00	-9	3,725	-0.24%
2022/08/19	11	106.18	7	106.57	106.50	4	3,680	0.11%
2022/08/18	2	104.50	2	103.50	104.50	0	3,615	0.00%
2022/08/17	3	101.03	1	102.00	101.50	2	3,524	0.06%
2022/08/16	0	0.00	0	98.90	98.20	0	3,431	0.00%
2022/08/15	9	100.27	2	100.65	99.30	7	3,400	0.21%
2022/08/12	2	101.50	4.2	101.50	100.50	-2.1	3,352	-0.06%
2022/08/11	3.2	97.17	10	99.77	100.00	-6.9	3,240	-0.21%
2022/08/10	12	93.72	7	93.49	93.50	5	3,089	0.16%
2022/08/09	1	88.30	1	89.80	89.80	0	2,983	0.00%
2022/08/08	3	87.73	1	88.30	88.70	2	2,981	0.07%
2022/08/05	3	84.40	0	87.00	87.60	3	2,962	0.10%
2022/08/04	5	82.70	8	83.36	83.70	-3	2,938	-0.10%
2022/08/03	1	85.00	1	83.90	83.90	0	2,943	0.00%
2022/08/02	3	85.17	3	84.67	85.00	0	2,971	0.00%
2022/08/01	12	87.01	1	87.30	87.20	11	3,018	0.36%
2022/07/29	1	86.10	0	0.00	86.20	1	3,021	0.03%
2022/07/28	1	84.50	0	0.00	84.50	1	3,040	0.03%
2022/07/26	0	0.00	1	85.69	84.60	-1	3,093	-0.03%
2022/07/25	1	85.90	3	86.67	86.70	-2	3,107	-0.06%
2022/07/22	4	88.18	8	87.99	86.30	-4	3,126	-0.13%
2022/07/21	4	86.65	0	0.00	87.30	4	3,115	0.13%
2022/07/20	2	86.40	2	86.00	85.30	0	3,100	0.00%
2022/07/19	0	84.90	0	0.00	85.10	0	3,122	0.00%
2022/07/18	2	84.75	3	84.63	84.90	-1	3,139	-0.03%
2022/07/15	8.3	82.18	8	83.85	84.10	0.3	3,123	0.01%
2022/07/14	2	77.70	7	78.83	80.70	-5	3,075	-0.16%
2022/07/13	4	82.03	7	81.84	81.70	-3	2,987	-0.10%
2022/07/12	4	81.63	2	81.85	81.50	2	2,915	0.07%
2022/07/11	1	82.10	5.1	83.59	84.00	-4.1	2,870	-0.14%
2022/07/08	22	80.09	3	80.50	80.90	19	2,792	0.68%
2022/07/07	4.1	77.31	1	76.90	78.90	3.1	2,741	0.11%
2022/07/06	29	77.88	35	76.51	75.60	-6	2,683	-0.22%
2022/07/05	5	78.96	16	79.81	80.40	-11	2,618	-0.42%
2022/07/04	12	80.21	2	79.00	77.50	10	2,530	0.40%
2022/07/01	7	85.00	14	83.23	81.40	-7	2,407	-0.29%
2022/06/30	9	90.69	7	89.16	90.40	2	2,245	0.09%
2022/06/23	2.1	98.31	0	0.00	99.00	2.1	2,264	0.09%
2022/06/20	1	101.50	0	0.00	100.00	1	2,365	0.04%
2022/06/17	1	104.00	2	105.99	104.00	-1	2,346	-0.04%
2022/06/16	1	112.50	2	107.25	107.00	-1	2,355	-0.04%
2022/06/15	6	110.75	1	111.50	110.50	5	2,374	0.21%
2022/06/14	0	0.00	3	109.17	111.50	-3	2,444	-0.12%
2022/06/13	1	111.50	0	0.00	109.00	1	2,597	0.04%
2022/06/10	1	112.00	0	0.00	113.00	1	2,655	0.04%
2022/06/09	1.2	113.00	1	112.50	112.50	0.2	2,668	0.01%
2022/06/08	3	113.83	1	112.50	112.50	2	2,685	0.07%
2022/06/07	1.1	113.95	5	113.30	112.50	-3.9	2,703	-0.14%
2022/06/06	0	0.00	0.1	115.00	114.50	-0.1	2,715	0.00%
2022/06/02	5	113.50	0	0.00	113.50	5	2,738	0.18%
2022/06/01	1	112.00	0	0.00	112.00	1	2,803	0.04%
2022/05/31	2	112.50	10.1	112.01	112.00	-8.1	2,853	-0.28%
2022/05/30	3.2	107.55	9	108.61	108.50	-5.8	2,877	-0.20%
2022/05/26	3	104.83	3	105.00	104.00	0	2,959	0.00%
2022/05/25	1	102.50	2	103.50	104.00	-1	3,032	-0.03%
2022/05/24	4	104.25	2	104.00	102.50	2	3,118	0.06%
2022/05/23	3	105.50	1	105.50	105.50	2	3,164	0.06%
2022/05/20	1	105.50	0	0.00	105.00	1	3,266	0.03%
2022/05/19	3	104.83	4	103.25	105.50	-1	3,416	-0.03%
2022/05/18	5	106.50	2	105.00	105.00	3	3,470	0.09%
2022/05/17	1.1	105.95	8	106.50	106.50	-6.9	3,484	-0.20%
2022/05/16	1.1	104.41	1	104.00	104.00	0.1	3,501	0.00%
2022/05/13	1	103.00	1	103.00	103.50	0	3,531	0.00%
2022/05/12	2	101.75	1	102.00	101.00	1	3,603	0.03%
2022/05/11	1	102.00	1	103.00	102.00	0	3,688	0.00%
2022/05/10	4	99.53	4	101.00	103.50	0	3,810	0.00%
2022/05/09	6	103.67	1	101.50	101.50	5	3,974	0.13%
2022/05/06	4	105.63	0	0.00	108.00	4	3,982	0.10%
2022/05/05	2	107.25	2	108.00	108.00	0	4,117	0.00%
2022/05/04	2	106.75	3	108.00	107.00	-1	4,158	-0.02%
2022/05/03	6	105.00	1	105.50	106.00	5	4,234	0.12%
2022/04/29	5	105.50	1	105.00	105.50	4	4,345	0.09%
2022/04/26	1	102.50	1	101.50	101.50	0	4,616	0.00%
2022/04/25	3	102.00	7	102.21	102.00	-4	4,880	-0.08%
2022/04/22	6	108.92	1	108.00	108.00	5	5,088	0.10%
2022/04/21	3	111.50	2	110.00	110.00	1	5,265	0.02%
2022/04/20	3	111.83	1	111.00	111.00	2	5,380	0.04%
2022/04/19	1	112.50	3	113.83	112.50	-2	5,502	-0.04%
2022/04/18	1	108.50	4	111.63	111.50	-3	5,708	-0.05%
2022/04/15	1	111.50	7	110.64	110.50	-6	6,217	-0.10%
2022/04/14	3	113.00	3	114.00	113.00	0	6,576	0.00%
2022/04/12	0	0.00	3	111.00	111.50	-3	7,015	-0.04%
2022/04/11	1	116.50	1	111.00	111.00	0	7,102	0.00%
2022/04/07	8	115.75	1	117.50	114.50	7	7,501	0.09%
2022/04/06	2	118.00	0	0.00	117.50	2	7,537	0.03%
2022/04/01	1	117.50	2	117.50	118.50	-1	7,554	-0.01%
2022/03/31	3	118.33	19	119.74	118.00	-16	7,563	-0.21%
2022/03/30	17	121.15	6	121.17	121.00	11	7,530	0.15%
2022/03/29	5	120.90	8	120.25	120.00	-3	7,487	-0.04%
2022/03/28	2	116.75	0	0.00	117.00	2	7,422	0.03%
2022/03/25	6	120.17	4.1	120.89	119.00	1.9	7,403	0.03%
2022/03/24	3	117.00	5	116.20	117.50	-2	7,320	-0.03%
2022/03/23	1	117.00	1	117.00	117.50	0	7,313	0.00%
2022/03/21	4	116.63	1.1	117.00	117.00	3	7,313	0.04%
2022/03/18	0	0.00	3	114.67	114.00	-3	7,295	-0.04%
2022/03/17	0	0.00	1	117.00	117.00	-1	7,270	-0.01%
2022/03/16	1	115.00	4	114.25	113.50	-3	7,203	-0.04%
2022/03/15	5	110.80	2	109.25	109.00	3	7,060	0.04%
2022/03/14	2	114.25	0	0.00	114.50	2	7,032	0.03%
2022/03/10	1	115.50	2	115.00	114.00	-1	7,165	-0.01%
2022/03/09	5.1	112.90	1	112.50	112.50	4.1	7,154	0.06%
2022/03/08	3	111.00	0.7	112.22	111.00	2.3	7,147	0.03%
2022/03/07	12	115.08	2	115.00	113.50	10	7,120	0.14%
2022/03/04	2	118.75	3	120.00	118.50	-1	7,044	-0.01%
2022/03/03	3	120.50	8.1	119.53	121.50	-5.1	6,998	-0.07%
2022/03/02	8.1	118.00	0	0.00	119.00	8.1	6,961	0.12%
2022/03/01	2	117.00	1	117.50	117.00	1	6,929	0.01%
2022/02/25	1.1	119.00	1	116.00	116.00	0.1	6,881	0.00%
2022/02/24	5	118.20	0	0.00	117.50	5	6,871	0.07%
2022/02/23	3.1	119.53	1	120.50	121.00	2.1	6,846	0.03%
2022/02/22	2	120.75	4	119.25	119.00	-2	6,830	-0.03%
2022/02/21	7	123.14	5	123.00	123.50	2	6,770	0.03%
2022/02/18	2	127.00	0	0.00	127.00	2	6,704	0.03%
2022/02/17	2	129.75	1	128.50	128.50	1	6,768	0.01%
2022/02/16	0.1	131.00	0	0.00	130.00	0.1	6,893	0.00%
2022/02/15	3	129.17	2	128.25	128.00	1	7,075	0.01%
2022/02/14	12.1	130.12	2	130.00	129.50	10.1	7,435	0.14%
2022/02/11	13	134.27	1	134.00	134.00	12	7,387	0.16%
2022/02/10	6	137.67	1.1	137.55	137.50	4.9	7,309	0.07%
2022/02/09	1	137.50	9	137.67	139.00	-8	7,183	-0.11%
2022/02/08	3	132.67	3	133.17	133.00	0	7,006	0.00%
2022/02/07	0	0.00	2	134.00	134.00	-2	6,961	-0.03%
2022/01/26	1	128.00	1	130.00	130.00	0	6,875	0.00%
2022/01/25	39.1	129.61	5	130.80	129.00	34.1	6,925	0.49%
2022/01/24	2.1	130.67	4	131.13	130.50	-1.9	6,927	-0.03%
2022/01/21	9.1	134.07	1	132.50	132.50	8.1	6,883	0.12%
2022/01/20	8	137.88	13	137.65	137.50	-5	6,946	-0.07%
2022/01/19	1	138.00	2	138.02	137.00	-1	6,916	-0.01%
2022/01/18	4	141.13	3.2	140.84	139.00	0.8	6,853	0.01%
2022/01/17	5	137.70	10.4	137.50	141.00	-5.4	6,601	-0.08%
2022/01/14	4	132.63	7	133.64	136.00	-3	6,415	-0.05%
2022/01/13	6.1	131.56	7	132.29	132.50	-0.9	6,266	-0.01%
2022/01/12	7.2	135.82	14	134.14	134.00	-6.8	6,152	-0.11%
2022/01/11	4	135.25	18	133.33	134.50	-14	6,083	-0.23%
2022/01/10	15	138.17	20.1	137.90	136.50	-5.1	5,920	-0.09%
2022/01/07	9.1	133.26	23	134.52	133.50	-13.9	5,443	-0.26%
2022/01/06	14.1	129.62	19	131.21	133.00	-4.9	5,078	-0.10%
2022/01/05	15	126.87	7.6	129.55	131.00	7.4	4,843	0.15%
2022/01/04	1.1	125.45	3	125.67	126.50	-1.9	4,643	-0.04%
2022/01/03	15	127.70	34	128.46	124.00	-19	4,567	-0.42%
2021/12/30	5	123.90	17.1	123.97	123.50	-12.1	4,268	-0.28%
2021/12/29	1	120.00	1.2	121.59	122.00	-0.2	4,210	-0.01%
2021/12/28	4	120.88	3	119.83	120.00	1	4,177	0.02%
2021/12/27	0	0.00	1	119.50	120.00	-1	4,180	-0.02%
2021/12/24	3	119.83	1	119.50	119.50	2	4,187	0.05%
2021/12/23	2	118.75	13	119.92	120.50	-11	4,220	-0.26%
2021/12/22	2	118.50	2	118.00	117.50	0	4,187	0.00%
2021/12/21	1.1	117.00	0	0.00	118.00	1.1	4,199	0.03%
2021/12/20	2.1	117.48	1	117.00	117.50	1.1	4,208	0.03%
2021/12/17	1	116.00	1	114.50	114.50	0	4,210	0.00%
2021/12/16	1.1	117.00	0	0.00	116.50	1.1	4,196	0.03%
2021/12/15	2	116.00	0	0.00	116.00	2	4,185	0.05%
2021/12/13	1	117.50	2	119.00	118.50	-1	4,157	-0.02%
2021/12/09	6	118.92	3	119.83	118.50	3	4,163	0.07%
2021/12/08	1	121.50	1	119.00	119.00	0	4,143	0.00%
2021/12/07	5	123.90	8	121.00	120.00	-3	4,113	-0.07%
2021/12/06	13	119.92	2	120.50	121.00	11	4,030	0.27%
2021/12/03	1	117.00	0	0.00	118.50	1	4,004	0.02%
2021/12/01	0	0.00	1	116.50	118.50	-1	4,115	-0.02%
2021/11/30	7	118.71	0.1	120.00	117.50	6.9	4,150	0.17%
2021/11/29	3	113.50	5.1	114.57	117.00	-2.1	4,220	-0.05%
2021/11/26	2	119.25	1	117.00	117.00	1	4,270	0.02%
2021/11/25	3	121.00	2	121.75	119.50	1	4,280	0.02%
2021/11/24	1	119.50	0	0.00	119.00	1	4,265	0.02%
2021/11/23	4	119.75	0	0.00	119.00	4	4,270	0.09%
2021/11/22	9	123.67	1	125.00	123.00	8	4,222	0.19%
2021/11/19	0	0.00	5	123.10	122.50	-5	4,192	-0.12%
2021/11/18	2	124.00	1	122.50	122.50	1	4,185	0.02%
2021/11/17	2	123.50	2	124.00	123.00	0	4,166	0.00%
2021/11/16	3	125.83	1	124.50	124.50	2	4,127	0.05%
2021/11/15	11	124.59	6	125.08	126.00	5	4,032	0.12%
2021/11/12	7	123.71	13	122.23	121.50	-6	3,936	-0.15%
2021/11/11	12	118.29	50	120.98	122.00	-38	3,788	-1.00%
2021/11/10	5	112.50	1	112.00	112.00	4	3,457	0.12%
2021/11/09	1	111.50	1	111.50	111.00	0	3,511	0.00%
2021/11/08	3	110.83	3	111.00	110.50	0	3,529	0.00%
2021/11/05	2	110.75	1	110.00	110.00	1	3,576	0.03%
2021/11/04	1.2	112.88	2	111.75	111.00	-0.8	3,599	-0.02%
2021/11/03	1	112.00	5	114.00	111.50	-4	3,626	-0.11%
2021/11/02	4	115.50	2	114.52	114.00	2	3,609	0.05%
2021/11/01	0	0.00	7	116.50	115.50	-7	3,553	-0.20%
2021/10/29	3	112.17	2	112.00	112.00	1	3,691	0.03%
2021/10/28	7	112.50	11	111.77	111.50	-4	3,691	-0.11%
2021/10/27	10	104.00	3	106.00	107.00	7	3,713	0.19%
2021/10/26	5	106.80	3	108.17	104.50	2	3,798	0.05%
2021/10/25	2	108.00	2	109.25	109.00	0	3,745	0.00%
2021/10/22	3	110.00	14.7	110.49	110.00	-11.7	3,809	-0.31%
2021/10/21	1	108.00	2	109.00	107.00	-1	3,789	-0.03%
2021/10/20	1	106.50	1	107.50	107.00	0	3,814	0.00%
2021/10/19	4	106.38	4	106.25	107.00	0	3,939	0.00%
2021/10/18	6	105.17	8	104.44	106.00	-2	3,941	-0.05%
2021/10/15	1	101.50	1	100.00	100.00	0	3,951	0.00%
2021/10/14	4.1	100.84	4	100.13	100.50	0.1	3,969	0.00%
2021/10/13	1	103.50	1	100.50	100.50	0	4,003	0.00%
2021/10/12	1	103.00	3	103.67	103.50	-2	4,032	-0.05%
2021/10/08	1	104.00	3	105.17	105.50	-2	4,160	-0.05%
2021/10/07	0	0.00	1	103.50	104.50	-1	4,260	-0.02%
2021/10/06	3	103.00	3	102.33	101.00	0	4,322	0.00%
2021/10/05	1	99.00	2	100.50	102.00	-1	4,362	-0.02%
2021/10/04	9	100.47	16	99.38	98.90	-7	4,437	-0.16%
2021/10/01	2.1	100.22	2	99.20	98.80	0.1	4,609	0.00%
2021/09/30	1.1	100.43	1	101.50	102.00	0.1	4,627	0.00%
2021/09/29	10	100.50	1	100.00	100.50	9	4,629	0.19%
2021/09/28	0.1	102.50	0	0.00	102.50	0.1	4,722	0.00%
2021/09/27	0.1	104.00	1	103.50	103.50	-1	4,752	-0.02%
2021/09/24	1	105.50	1	105.00	105.00	0	4,815	0.00%
2021/09/23	2	105.00	1	105.00	105.00	1	4,886	0.02%
2021/09/22	1.1	104.50	1	104.50	104.50	0.1	5,032	0.00%
2021/09/17	3	106.50	0	0.00	106.00	3	5,299	0.06%
2021/09/16	1	105.50	1	106.50	106.00	0	5,464	0.00%
2021/09/15	0.1	104.50	0	0.00	104.50	0.1	5,896	0.00%
2021/09/13	1	109.50	10	108.50	108.50	-9	6,260	-0.14%
2021/09/10	1	107.50	4	108.25	110.00	-3	6,501	-0.05%
2021/09/09	1	106.50	0	0.00	106.50	1	6,650	0.02%
2021/09/08	15.1	106.96	3	106.83	106.00	12.1	7,162	0.17%
2021/09/07	7	110.43	12	112.75	110.00	-5	7,208	-0.07%
2021/09/06	2	109.25	1	108.50	108.50	1	7,176	0.01%
2021/09/03	7	112.50	4	112.75	112.50	3	7,164	0.04%
2021/09/02	3	112.17	14	112.86	112.50	-11	7,164	-0.15%
2021/09/01	29	109.62	17	108.50	111.50	12	7,129	0.17%
2021/08/31	12.1	103.71	2	104.50	103.50	10.1	7,206	0.14%
2021/08/30	1.1	106.00	0	0.00	105.50	1.1	7,350	0.01%
2021/08/27	1.1	106.02	0	0.00	105.50	1.1	7,380	0.01%
2021/08/26	1	108.00	0	0.00	107.00	1	7,448	0.01%
2021/08/25	2	109.25	0	0.00	109.50	2	7,551	0.03%
2021/08/23	0	0.00	1	106.00	106.00	-1	7,861	-0.01%
2021/08/20	5	100.90	103	100.26	102.00	-98	7,914	-1.24%	大賣/
2021/08/19	0	0.00	20	102.00	102.00	-20	7,968	-0.25%
2021/08/18	7	102.07	32	105.41	107.00	-25	8,134	-0.31%
2021/08/17	12	106.04	3	102.83	102.50	9	8,127	0.11%
2021/08/16	1.1	110.93	48	107.98	109.50	-47	8,144	-0.58%
2021/08/13	12.1	113.75	31	115.50	111.00	-18.9	8,097	-0.23%
2021/08/12	1.1	117.04	127	117.00	117.00	-125.9	8,092	-1.56%	大賣/鉅額交易
2021/08/11	5	118.10	25	120.96	118.00	-20	8,208	-0.24%
2021/08/10	4	120.25	3	119.83	120.00	1	8,211	0.01%
2021/08/09	4	120.88	1	120.00	120.00	3	8,233	0.04%
2021/08/06	3	124.00	0	0.00	123.00	3	8,216	0.04%
2021/08/04	4	126.63	3	130.83	125.50	1	8,356	0.01%
2021/08/03	6	129.42	6	129.58	131.00	0	8,215	0.00%
2021/08/02	2	130.75	7.2	128.63	128.50	-5.2	8,175	-0.06%
2021/07/30	1	124.50	0	125.50	125.00	1	8,088	0.01%
2021/07/29	2	120.00	6	120.00	122.00	-4	8,037	-0.05%
2021/07/28	4	117.50	3	116.83	118.00	1	8,142	0.01%
2021/07/27	5	123.40	22	123.52	122.00	-17	8,186	-0.21%
2021/07/26	4	125.00	4	125.88	124.50	0	8,215	0.00%
2021/07/23	8	124.13	4	125.13	123.50	4	8,175	0.05%
2021/07/22	0	0.00	3	122.67	122.50	-3	8,046	-0.04%
2021/07/20	2	120.75	3	121.67	120.50	-1	8,046	-0.01%
2021/07/19	2	126.25	1	126.00	126.00	1	8,033	0.01%
2021/07/16	11	126.00	4	126.38	126.00	7	8,058	0.09%
2021/07/15	10	127.00	23	125.50	125.50	-13	8,200	-0.16%
2021/07/14	2	125.25	2	126.25	127.00	0	8,309	0.00%
2021/07/13	5	124.20	9	125.39	123.50	-4	8,366	-0.05%
2021/07/12	0	0.00	1	120.50	122.50	-1	8,309	-0.01%
2021/07/09	10.2	123.45	8	123.25	122.50	2.2	8,241	0.03%
2021/07/08	3	126.67	14.3	127.20	127.00	-11.3	8,295	-0.14%
2021/07/06	4	122.88	3	123.00	122.00	1	8,262	0.01%
2021/07/05	2	122.75	3	123.50	124.00	-1	8,290	-0.01%
2021/07/02	2	120.75	1	121.00	121.50	1	8,352	0.01%
2021/07/01	6	118.17	2	118.50	118.50	4	8,579	0.05%
2021/06/30	3.5	121.50	1	120.50	121.00	2.5	8,565	0.03%
2021/06/29	7.3	120.52	13	120.69	121.50	-5.7	8,529	-0.07%
2021/06/28	32	122.95	17	121.38	121.00	15	8,420	0.18%
2021/06/25	7	129.86	5	130.50	127.50	2	8,186	0.02%
2021/06/24	15.5	134.68	27	134.98	132.50	-11.5	8,043	-0.14%
2021/06/23	15	129.90	31	130.32	130.50	-16	7,640	-0.21%
2021/06/22	5	129.00	10	129.85	128.50	-5	7,450	-0.07%
2021/06/21	50	128.93	29	127.79	127.50	21	7,311	0.29%
2021/06/18	5	127.40	2	128.26	127.50	3	7,157	0.04%
2021/06/17	21	127.57	43	126.57	128.50	-22	7,071	-0.31%
2021/06/16	4	121.50	6	123.17	122.50	-2	6,686	-0.03%
2021/06/15	15	120.80	5	121.20	121.00	10	6,730	0.15%
2021/06/11	2	120.75	26	121.54	120.50	-24	6,792	-0.35%
2021/06/10	18	122.47	17	124.50	122.00	1	6,833	0.01%
2021/06/09	5	121.40	13	121.73	122.00	-8	6,843	-0.12%
2021/06/08	6	124.67	1	125.00	123.50	5	6,828	0.07%
2021/06/07	1	122.50	6.1	124.10	125.00	-5.1	6,699	-0.08%
2021/06/04	1	119.00	0	0.00	120.00	1	6,581	0.02%
2021/06/03	1	123.00	5	121.00	122.00	-4	6,698	-0.06%
2021/06/02	9	120.39	3	120.33	121.00	6	6,697	0.09%
2021/06/01	60	121.57	12.3	124.07	121.50	47.8	6,701	0.71%
2021/05/31	16	119.50	2	118.50	119.00	14	6,484	0.22%
2021/05/27	51	117.99	1	118.50	116.00	50	6,455	0.77%
2021/05/26	5	115.70	13	117.15	117.00	-8	6,384	-0.13%
2021/05/25	1	112.00	0	0.00	112.50	1	6,244	0.02%
2021/05/24	100	109.75	8	110.44	111.50	92	6,239	1.47%
2021/05/21	0	0.00	2	106.00	105.50	-2	6,190	-0.03%
2021/05/20	2	105.00	0	0.00	103.00	2	6,236	0.03%
2021/05/19	53	106.07	9	106.83	108.00	44	6,218	0.71%
2021/05/18	0	0.00	9	99.73	102.00	-9	6,172	-0.15%
2021/05/17	60	93.57	2	95.75	93.50	58	6,196	0.94%
2021/05/14	4	98.30	1	99.30	98.70	3	6,211	0.05%
2021/05/13	3	95.13	2	94.70	97.70	1	6,207	0.02%
2021/05/12	10	99.11	5	97.66	97.30	5	6,162	0.08%
2021/05/11	56	108.82	0	0.00	105.50	56	6,169	0.91%
2021/05/10	0	0.00	2	116.50	114.00	-2	6,129	-0.03%
2021/05/07	4	116.88	10	115.30	118.00	-6	6,122	-0.10%
2021/05/06	11	111.45	12	111.96	112.00	-1	6,037	-0.02%
2021/05/05	1	112.00	0	0.00	107.00	1	5,954	0.02%
2021/05/04	12	108.71	0	0.00	107.00	12	5,847	0.21%
2021/05/03	3.1	111.26	0	0.00	110.50	3.1	5,799	0.05%
2021/04/29	1	116.50	3.1	115.85	116.00	-2.1	5,796	-0.04%
2021/04/28	4	114.75	3.9	113.85	115.00	0.1	5,791	0.00%
2021/04/27	11	114.68	3	115.67	114.50	8	5,820	0.14%
2021/04/26	2	118.50	2	118.00	118.00	0	5,753	0.00%
2021/04/23	1	118.00	0	0.00	118.00	1	5,735	0.02%
2021/04/21	12	119.46	1	117.00	117.00	11	5,690	0.19%
2021/04/20	15	125.90	7.1	127.24	122.50	7.9	5,526	0.14%
2021/04/19	16	121.47	17	123.18	123.50	-1	5,329	-0.02%
2021/04/15	2	117.50	1	117.50	117.50	1	5,313	0.02%
2021/04/14	18	116.81	18.1	116.65	117.00	-0.1	5,388	0.00%
2021/04/13	5	116.30	4	116.00	113.00	1	5,436	0.02%
2021/04/12	3	117.83	0	0.00	118.00	3	5,490	0.05%
2021/04/09	1	121.50	1	121.50	121.50	0	5,700	0.00%
2021/04/08	14	124.54	7.2	125.64	124.00	6.8	5,746	0.12%
2021/04/07	13.2	123.61	25	123.50	125.50	-11.8	5,607	-0.21%
2021/04/06	3	118.33	10	118.35	118.50	-7	5,365	-0.13%
2021/03/31	3	117.50	1	116.50	117.00	2	5,309	0.04%
2021/03/30	1	117.50	0	0.00	118.00	1	5,295	0.02%
2021/03/29	4	117.50	4	116.50	117.00	0	5,342	0.00%
2021/03/26	3	116.50	1	115.50	117.00	2	5,360	0.04%
2021/03/25	1	115.50	1	114.50	114.50	0	5,354	0.00%
2021/03/24	0.1	115.00	0	0.00	115.00	0.1	5,348	0.00%
2021/03/23	7	115.50	18	115.47	116.00	-11	5,345	-0.21%
2021/03/22	6	119.33	4	119.63	118.50	2	5,314	0.04%
2021/03/19	12	119.75	1	119.50	120.50	11	5,278	0.21%
2021/03/18	5.2	119.97	2	119.50	120.00	3.2	5,177	0.06%
2021/03/17	2	117.75	6	117.92	118.50	-4	5,196	-0.08%
2021/03/16	1	114.49	1	115.00	115.50	0	5,119	0.00%
2021/03/15	2	114.25	5	114.00	113.00	-3	5,095	-0.06%
2021/03/11	3	109.17	0	0.00	110.00	3	5,170	0.06%
2021/03/10	5	106.50	3	107.17	107.50	2	5,255	0.04%
2021/03/09	6.1	107.72	7	105.14	103.50	-0.9	5,374	-0.02%
2021/03/08	3.4	110.90	3	109.33	109.00	0.4	5,444	0.01%
2021/03/05	13	113.54	1	113.50	113.50	12	5,425	0.22%
2021/03/04	8	114.06	4	114.50	112.50	4	5,420	0.07%
2021/03/03	2.1	114.26	1	115.50	115.00	1.1	5,424	0.02%
2021/03/02	2.1	117.23	3	115.67	115.50	-1	5,381	-0.02%
2021/02/26	2.2	115.80	2	116.00	116.50	0.2	5,440	0.00%
2021/02/25	13.2	115.59	21	116.24	115.50	-7.9	5,503	-0.14%
2021/02/24	21	116.62	30	117.65	117.00	-9	5,618	-0.16%
2021/02/23	8	118.50	10	118.35	119.00	-2	5,604	-0.04%
2021/02/22	29	120.71	22	120.39	120.50	7	5,616	0.12%
2021/02/19	5	120.30	15	119.63	122.00	-10	5,704	-0.18%
2021/02/18	3	116.33	4	118.38	119.50	-1	5,716	-0.02%
2021/02/17	5	118.30	0	0.00	118.50	5	5,699	0.09%
2021/02/05	1	122.50	12	120.21	121.00	-11	5,671	-0.19%
2021/02/04	1	124.50	11	124.05	124.50	-10	5,672	-0.18%
2021/02/03	1	127.00	2	126.75	126.00	-1	5,729	-0.02%
2021/02/02	14	128.14	7	130.14	125.50	7	5,873	0.12%
2021/02/01	10	125.75	0	0.00	127.50	10	5,802	0.17%
2021/01/29	9	125.56	2	125.00	124.50	7	5,839	0.12%
2021/01/28	1	125.50	3	125.17	125.50	-2	6,007	-0.03%
2021/01/27	4	125.38	2	125.50	125.50	2	6,137	0.03%
2021/01/25	3	127.67	4	128.25	127.50	-1	6,517	-0.02%
2021/01/22	9	127.00	4	125.63	127.00	5	6,545	0.08%
2021/01/21	4	123.75	3	123.00	122.50	1	6,574	0.02%
2021/01/20	13	123.23	3	123.83	122.50	10	6,663	0.15%
2021/01/19	3	123.50	10	123.75	122.00	-7	6,615	-0.11%
2021/01/18	5	123.00	1	122.00	123.00	4	6,655	0.06%
2021/01/15	3.1	123.81	6	123.50	122.00	-3	6,674	-0.04%
2021/01/14	5	124.80	1	124.50	125.50	4	6,650	0.06%
2021/01/13	3	123.33	2	124.50	124.00	1	6,665	0.02%
2021/01/12	1.1	121.07	0	0.00	121.50	1.1	6,712	0.02%
2021/01/11	13	124.38	3	124.50	124.50	10	6,724	0.15%
2021/01/08	11.1	124.10	11	123.50	123.50	0.1	6,696	0.00%
2021/01/07	12	131.83	11	128.64	128.50	1	6,583	0.02%
2021/01/06	20.1	134.81	22	133.43	131.00	-1.9	6,497	-0.03%
2021/01/05	12	135.21	4	135.75	134.50	8	6,302	0.13%
2021/01/04	8	131.69	8	133.25	138.00	0	6,198	0.00%
2020/12/31	6	127.42	12	128.29	129.00	-6	5,903	-0.10%
2020/12/30	5	125.00	3	125.00	125.00	2	5,794	0.03%
2020/12/29	3	125.67	2	125.00	125.00	1	5,794	0.02%
2020/12/28	2	123.75	4	125.50	126.50	-2	5,784	-0.03%
2020/12/25	6	124.33	5	123.10	123.00	1	5,836	0.02%
2020/12/24	4	124.13	0	0.00	124.00	4	5,879	0.07%
2020/12/23	12	125.13	4	126.25	125.50	8	5,929	0.13%
2020/12/22	5	122.90	9	124.78	122.00	-4	5,968	-0.07%
2020/12/21	5	123.80	4	122.00	122.50	1	6,068	0.02%
2020/12/18	18	124.56	8	125.00	124.50	10	6,208	0.16%
2020/12/17	6	125.33	3	124.50	124.50	3	6,294	0.05%
2020/12/16	7	124.79	10	124.80	125.50	-3	6,325	-0.05%
2020/12/15	7	122.36	4	120.13	120.00	3	6,328	0.05%
2020/12/14	2	120.75	2	122.25	123.00	0	6,318	0.00%
2020/12/11	14	124.36	3	121.50	121.50	11	6,331	0.17%
2020/12/10	8	126.25	7	128.00	128.50	1	6,286	0.02%
2020/12/09	1	128.50	5	129.59	128.00	-4	6,300	-0.06%
2020/12/08	2	127.50	2	128.00	127.50	0	6,282	0.00%
2020/12/07	35	128.73	29	127.07	126.50	6	6,300	0.10%
2020/12/04	20	131.23	2	131.50	131.50	18	6,201	0.29%
2020/12/03	12	128.38	5	130.00	128.50	7	6,161	0.11%
2020/12/02	12	129.08	8	128.19	129.50	4	6,071	0.07%
2020/12/01	3	123.33	2	124.00	124.00	1	5,958	0.02%
2020/11/30	12	123.88	7	122.00	122.00	5	5,956	0.08%
2020/11/27	6	121.00	8	121.19	121.50	-2	5,926	-0.03%
2020/11/26	3	117.33	5	117.80	118.50	-2	5,973	-0.03%
2020/11/25	4	116.25	2	115.75	115.00	2	5,985	0.03%
2020/11/24	5	118.70	0	119.50	118.50	5	5,963	0.08%
2020/11/23	18	121.97	5	121.90	121.00	13	5,936	0.22%
2020/11/20	1	118.50	5	117.90	118.00	-4	5,872	-0.07%
2020/11/19	1	117.50	2	117.75	118.00	-1	5,907	-0.02%
2020/11/18	4	118.13	32	118.36	116.50	-28	5,959	-0.47%
2020/11/17	2	118.50	0	0.00	115.50	2	5,992	0.03%
2020/11/16	6	115.75	2	116.50	116.50	4	6,150	0.07%
2020/11/13	1	115.00	1	114.50	115.00	0	6,150	0.00%
2020/11/12	4	114.50	2	114.75	113.00	2	6,165	0.03%
2020/11/11	3	113.66	6	112.50	113.50	-3	6,200	-0.05%
2020/11/10	8	111.69	5	111.10	111.50	3	6,229	0.05%
2020/11/09	2	111.00	6	108.50	108.50	-4	6,155	-0.06%
2020/11/06	3	109.33	3	110.50	109.00	0	6,121	0.00%
2020/11/05	6	108.33	2	109.75	109.50	4	6,125	0.07%
2020/11/04	13	106.50	3	105.33	107.00	10	6,024	0.17%
2020/11/03	2	103.50	1	102.50	102.50	1	6,051	0.02%
2020/11/02	6	98.17	12	101.00	103.00	-6	6,219	-0.10%
2020/10/30	5	95.98	0	0.00	94.00	5	6,125	0.08%
2020/10/29	6	97.43	5	97.58	98.20	1	6,200	0.02%
2020/10/28	4	106.00	3	104.00	102.00	1	6,242	0.02%
2020/10/26	3	104.00	1	102.50	102.50	2	6,551	0.03%
2020/10/22	2	103.50	2	104.00	104.00	0	6,884	0.00%
2020/10/21	3	104.67	3	105.17	104.00	0	7,232	0.00%
2020/10/20	11	103.50	7	103.86	104.00	4	7,524	0.05%
2020/10/19	2	104.00	3	103.83	105.00	-1	7,543	-0.01%
2020/10/16	2	102.25	2	100.00	100.00	0	7,669	0.00%
2020/10/14	1	103.00	0	0.00	102.00	1	8,008	0.01%
2020/10/13	2	102.75	1	103.00	102.00	1	8,209	0.01%
2020/10/12	1	103.50	0	0.00	102.50	1	8,285	0.01%
2020/10/07	1	103.00	0	0.00	103.50	1	8,523	0.01%
2020/10/06	0	0.00	4	105.50	105.00	-4	8,631	-0.05%
2020/10/05	0	0.00	1	104.50	104.50	-1	8,730	-0.01%
2020/09/30	1	101.50	1	102.50	104.00	0	8,985	0.00%
2020/09/29	5	103.00	1	100.00	100.00	4	9,062	0.04%
2020/09/28	2	101.75	2	103.00	104.00	0	9,246	0.00%
2020/09/25	8	104.94	8	102.19	101.00	0	9,398	0.00%
2020/09/24	29	106.47	23	104.65	104.50	6	9,360	0.06%
2020/09/23	19	110.47	15	110.67	110.50	4	9,338	0.04%
2020/09/22	12	114.96	43	115.08	113.50	-31	9,371	-0.33%
2020/09/21	3	120.00	4	122.50	119.00	-1	9,553	-0.01%
2020/09/18	0	0.00	1	123.00	124.00	-1	9,579	-0.01%
2020/09/17	3	121.50	1	121.50	121.00	2	9,684	0.02%
2020/09/16	1	123.00	5	120.00	120.00	-4	9,909	-0.04%
2020/09/15	16	124.97	8	122.00	122.00	8	10,093	0.08%
2020/09/14	2	122.25	4	122.88	123.50	-2	10,728	-0.02%
2020/09/11	2	119.50	2	119.50	119.50	0	11,096	0.00%
2020/09/10	2	121.00	4	120.63	119.00	-2	11,142	-0.02%
2020/09/09	1	118.00	0	0.00	119.50	1	11,181	0.01%
2020/09/08	5	120.20	5	122.60	118.00	0	11,265	0.00%
2020/09/07	7	122.71	4	119.50	119.50	3	11,292	0.03%
2020/09/04	4	120.25	5	121.50	123.50	-1	11,363	-0.01%
2020/09/03	7	121.21	5	120.70	120.50	2	11,330	0.02%
2020/09/02	13	121.08	11	119.82	119.50	2	11,524	0.02%
2020/09/01	8	117.19	7	116.21	119.50	1	11,532	0.01%
2020/08/31	4	119.25	1	118.50	119.00	3	11,530	0.03%
2020/08/28	3	120.33	3	120.33	119.50	0	11,875	0.00%
2020/08/27	1	122.50	1	120.00	120.00	0	11,921	0.00%
2020/08/26	3	122.50	4	120.38	121.00	-1	12,008	-0.01%
2020/08/25	9	124.72	6	125.33	124.50	3	12,059	0.02%
2020/08/24	8	121.75	7	121.86	122.50	1	12,159	0.01%
2020/08/21	54	119.01	10	119.75	119.00	44	12,257	0.36%
2020/08/20	16	124.66	7	122.50	119.00	9	12,317	0.07%
2020/08/19	15	135.87	5	132.60	132.00	10	12,401	0.08%
2020/08/18	8	136.06	6	136.50	135.00	2	12,520	0.02%
2020/08/17	16	137.16	10	136.30	136.50	6	12,700	0.05%
2020/08/14	10	133.45	9	133.78	135.50	1	12,986	0.01%
2020/08/13	9	133.94	11	133.09	130.50	-2	13,286	-0.02%
2020/08/12	5	131.10	4	131.50	131.50	1	13,554	0.01%
2020/08/11	6	131.08	12	131.17	130.50	-6	13,753	-0.04%
2020/08/10	12	131.96	4	133.75	132.50	8	14,005	0.06%
2020/08/07	13	139.31	6	137.75	138.00	7	14,014	0.05%
2020/08/06	21	141.36	33	142.03	141.00	-12	14,069	-0.09%
2020/08/05	13	132.85	6	133.00	132.00	7	13,832	0.05%
2020/08/04	20	133.33	15	133.40	135.50	5	13,875	0.04%
2020/08/03	16	130.75	6	130.17	129.00	10	14,105	0.07%
2020/07/31	24	128.85	27	128.50	134.50	-3	14,435	-0.02%
2020/07/30	13	124.35	7	125.29	124.50	6	14,296	0.04%
2020/07/29	12	124.92	7	124.36	124.00	5	14,243	0.04%
2020/07/28	24	128.06	9	129.56	127.50	15	14,123	0.11%
2020/07/27	23	130.48	13	130.00	126.50	10	13,939	0.07%
2020/07/24	27	141.54	12	141.54	134.50	15	13,648	0.11%
2020/07/23	5	147.00	10.4	147.49	148.50	-5.4	13,462	-0.04%
2020/07/22	14	146.32	13	148.00	146.50	1	13,540	0.01%
2020/07/21	11	146.23	26	147.02	145.00	-15	13,434	-0.11%
2020/07/20	14	142.79	13	143.42	147.00	1	13,443	0.01%
2020/07/17	17	139.59	29	141.03	140.50	-12	13,369	-0.09%
2020/07/16	18	136.92	56	136.37	135.50	-38	13,413	-0.28%
2020/07/15	26	143.38	37	139.72	138.50	-11	13,521	-0.08%
2020/07/14	20	143.63	19	144.47	143.00	1	13,658	0.01%
2020/07/13	9	143.33	7	142.00	142.50	2	13,714	0.01%
2020/07/10	8	139.00	5	140.20	139.00	3	13,873	0.02%
2020/07/09	2	138.75	3	141.67	144.00	-1	14,044	-0.01%
2020/07/08	5	138.50	6	139.25	138.50	-1	14,086	-0.01%
2020/07/07	6	137.17	7	136.79	135.50	-1	14,123	-0.01%
2020/07/06	3	133.17	23	134.74	141.50	-20	14,040	-0.14%
2020/07/03	0	0.00	5	129.30	129.50	-5	14,054	-0.04%
2020/07/02	9	128.72	2	129.50	129.00	7	14,219	0.05%
2020/07/01	9	130.00	1	129.50	129.50	8	14,228	0.06%
2020/06/30	35	131.44	6	130.75	130.00	29	14,122	0.21%
2020/06/29	2	127.00	7	128.21	125.00	-5	13,947	-0.04%
2020/06/24	9	131.06	8	130.88	130.00	1	13,953	0.01%
2020/06/23	15	128.40	11	128.95	131.50	4	14,096	0.03%
2020/06/22	11	127.41	10	126.55	126.00	1	14,008	0.01%
2020/06/19	32	128.52	25	128.98	124.50	7	13,904	0.05%
2020/06/18	75	120.97	61	124.07	125.50	14	13,283	0.11%
2020/06/17	21	115.93	18	114.92	114.50	3	12,929	0.02%
2020/06/16	27	115.80	35	115.97	115.00	-8	13,007	-0.06%
2020/06/15	12	117.58	42	117.55	113.50	-30	12,999	-0.23%
2020/06/12	4	115.00	18	115.58	117.00	-14	12,974	-0.11%
2020/06/11	55	120.16	30	118.67	116.50	25	12,975	0.19%
2020/06/10	8	119.81	24	118.79	117.50	-16	12,897	-0.12%
2020/06/09	14	122.00	8	121.63	119.00	6	12,922	0.05%
2020/06/08	33	119.64	2	119.00	119.00	31	12,756	0.24%
2020/06/05	3	120.33	3.5	120.72	120.00	-0.5	12,754	0.00%
2020/06/04	20	119.70	26	120.13	120.00	-6	12,691	-0.05%
2020/06/03	4	115.38	5	114.30	114.00	-1	12,381	-0.01%
2020/06/02	14	113.71	14	115.00	112.50	0	12,366	0.00%
2020/06/01	16	116.31	13	113.77	113.00	3	12,409	0.02%
2020/05/29	7	113.43	3	114.50	114.50	4	12,404	0.03%
2020/05/28	14	115.25	83	114.78	114.00	-69	12,423	-0.56%
2020/05/27	34	121.68	4	117.25	116.50	30	12,381	0.24%
2020/05/26	21	120.33	24	119.92	123.50	-3	12,251	-0.02%
2020/05/25	9	118.22	45	118.69	119.00	-36	12,106	-0.30%
2020/05/22	49	121.19	30	121.02	116.50	19	11,952	0.16%
2020/05/21	7	122.50	7	123.36	124.00	0	11,722	0.00%
2020/05/20	52	111.13	6	115.67	117.00	46	11,378	0.40%
2020/05/19	4	105.38	10	108.40	110.00	-6	11,042	-0.05%
2020/05/18	19	104.97	18	103.97	103.00	1	10,809	0.01%
2020/05/15	10	100.08	30	102.55	105.00	-20	10,827	-0.18%
2020/05/14	11	98.85	6	98.10	96.50	5	10,511	0.05%
2020/05/13	11	99.57	43	99.66	98.40	-32	10,449	-0.31%
2020/05/12	4	101.88	8	103.31	104.00	-4	10,347	-0.04%
2020/05/11	14	103.54	7	102.14	101.00	7	10,300	0.07%
2020/05/08	57	101.94	10	102.30	100.50	47	10,162	0.46%
2020/05/07	20	97.32	15	99.69	101.50	5	9,789	0.05%
2020/05/06	8	90.73	20.2	91.52	92.70	-12.2	9,386	-0.13%
2020/05/05	2	89.60	5	90.56	88.60	-3	9,305	-0.03%
2020/05/04	3	88.00	16	88.10	89.00	-13	9,311	-0.14%
2020/04/30	7	90.16	12	90.93	90.50	-5	9,313	-0.05%
2020/04/29	5	90.80	8	90.20	90.30	-3	9,302	-0.03%
2020/04/28	8	90.26	5	89.94	90.00	3	9,320	0.03%
2020/04/27	19	90.63	18	90.37	92.00	1	9,225	0.01%
2020/04/24	8	88.30	4	88.70	88.00	4	9,086	0.04%
2020/04/23	4	87.78	3	88.87	87.70	1	9,035	0.01%
2020/04/22	23	88.17	10	87.19	88.70	13	8,902	0.15%
2020/04/21	12	90.57	11	90.56	89.20	1	8,804	0.01%
2020/04/20	18	90.24	113	90.14	90.20	-95	8,661	-1.10%	大賣/
2020/04/17	13	88.02	36	90.15	87.30	-23	8,547	-0.27%
2020/04/16	19	87.94	21	87.68	86.50	-2	8,339	-0.02%
2020/04/15	21	88.57	11	88.19	84.50	10	8,184	0.12%
2020/04/14	18	81.62	12	82.02	86.00	6	7,972	0.08%
2020/04/13	10	77.02	31	78.72	78.20	-21	7,791	-0.27%
2020/04/10	10	76.89	2	78.25	76.00	8	7,578	0.11%
2020/04/09	13.1	77.44	6	77.50	76.00	7.1	7,619	0.09%
2020/04/08	21	78.18	6	77.77	77.70	15	7,540	0.20%
2020/04/07	25	80.04	14	78.07	78.70	11	7,374	0.15%
2020/04/06	6	71.50	6	71.72	73.90	0	7,322	0.00%
2020/04/01	5	69.54	6	70.20	71.00	-1	7,290	-0.01%
2020/03/31	2	71.10	1	70.90	69.10	1	7,274	0.01%
2020/03/30	28	68.53	25	67.38	69.50	3	7,220	0.04%
2020/03/27	15	71.28	13	71.35	69.20	2	7,209	0.03%
2020/03/26	13	68.95	12	68.82	71.00	1	7,219	0.01%
2020/03/25	4	69.08	1	69.50	69.50	3	7,200	0.04%
2020/03/24	3	61.60	4	61.70	63.20	-1	7,195	-0.01%
2020/03/23	3	56.43	2	55.75	57.50	1	7,182	0.01%
2020/03/20	12	58.10	11	58.19	57.30	1	7,242	0.01%
2020/03/19	5	57.22	4	57.10	55.30	1	7,162	0.01%
2020/03/18	9	65.89	9	64.62	61.40	0	7,198	0.00%
2020/03/17	6	67.23	5	67.32	64.80	1	7,168	0.01%
2020/03/16	3	76.03	1	69.80	69.80	2	7,172	0.03%
2020/03/13	3	73.00	4	73.95	75.80	-1	7,254	-0.01%
2020/03/12	5	86.60	6	86.17	81.10	-1	7,460	-0.01%
2020/03/11	2	91.55	3	90.47	90.00	-1	7,486	-0.01%
2020/03/09	7	90.67	11	88.67	87.30	-4	7,609	-0.05%
2020/03/06	5	92.86	17	93.40	92.30	-12	7,687	-0.16%
2020/03/05	13	93.44	6	94.83	92.10	7	7,712	0.09%
2020/03/04	13	94.82	7	93.10	93.10	6	7,659	0.08%
2020/03/03	3	95.50	6	95.52	97.00	-3	7,837	-0.04%
2020/03/02	8	90.66	5	90.26	88.80	3	7,769	0.04%
2020/02/27	15.1	95.70	5	97.10	93.30	10.1	7,822	0.13%
2020/02/26	6	98.38	4	98.78	96.50	2	8,113	0.02%
2020/02/25	2	104.50	2	106.50	104.00	0	8,522	0.00%
2020/02/24	2	104.00	5	103.80	104.00	-3	8,910	-0.03%
2020/02/21	4	108.38	7	105.57	105.50	-3	9,085	-0.03%
2020/02/20	7	111.36	7	108.36	108.00	0	9,142	0.00%
2020/02/19	12	109.63	6	110.33	110.50	6	9,216	0.07%
2020/02/18	28	107.05	28	108.93	109.00	0	9,281	0.00%
2020/02/17	9	102.17	5	102.80	103.00	4	9,100	0.04%
2020/02/14	8	102.38	9	102.44	101.50	-1	9,128	-0.01%
2020/02/13	8	100.65	10	101.25	102.00	-2	9,198	-0.02%
2020/02/12	9	98.98	8	99.50	100.00	1	9,111	0.01%
2020/02/11	2	97.00	8	97.16	97.60	-6	9,096	-0.07%
2020/02/10	3	95.50	4	95.40	95.50	-1	9,235	-0.01%
2020/02/07	8	96.96	3.1	96.01	96.00	4.9	9,349	0.05%
2020/02/06	1	97.10	2	97.10	97.10	-1	9,485	-0.01%
2020/02/04	3	100.00	3	100.50	100.00	0	9,683	0.00%
2020/02/03	1	92.50	5	92.52	97.20	-4	9,800	-0.04%
2020/01/31	4	102.25	6	99.57	99.80	-2	10,004	-0.02%
2020/01/30	1.1	104.45	10	104.35	103.50	-9	10,358	-0.09%
2020/01/20	4	114.63	7	115.79	114.50	-3	10,612	-0.03%
2020/01/17	4	115.00	3	113.00	113.00	1	11,359	0.01%
2020/01/16	5	115.60	2	114.00	113.50	3	12,015	0.02%
2020/01/15	2	118.50	2	119.50	116.00	0	12,587	0.00%
2020/01/14	8	119.44	4	119.00	118.00	4	12,688	0.03%
2020/01/13	8	115.81	7	116.00	116.50	1	12,599	0.01%
2020/01/10	6	113.17	5	112.00	112.00	1	12,586	0.01%
2020/01/09	3	111.83	3	112.67	112.50	0	12,537	0.00%
2020/01/08	19	110.13	26	110.90	109.00	-7	12,484	-0.06%
2020/01/07	2	115.25	4	116.25	113.50	-2	12,440	-0.02%
2020/01/06	9	123.50	11	121.73	121.00	-2	12,421	-0.02%
2020/01/03	25	122.98	20	122.98	121.00	5	12,397	0.04%
2020/01/02	3	117.67	4	117.75	118.00	-1	12,227	-0.01%
2019/12/31	8	116.56	30	116.00	117.00	-22	12,227	-0.18%
2019/12/30	17	115.35	13	115.77	115.50	4	12,238	0.03%
2019/12/27	10	111.50	3	111.83	111.50	7	12,064	0.06%
2019/12/26	4	109.13	4	109.38	108.50	0	12,027	0.00%
2019/12/25	6	107.42	4	107.50	108.00	2	12,041	0.02%
2019/12/24	5	109.40	3	109.50	109.00	2	12,099	0.02%
2019/12/23	6	106.75	2	107.00	107.50	4	12,070	0.03%
2019/12/20	11	115.59	7	113.86	113.00	4	11,808	0.03%
2019/12/19	2	114.00	3	116.00	117.50	-1	11,763	-0.01%
2019/12/18	9	114.00	47	113.09	112.50	-38	11,718	-0.32%
2019/12/17	18	115.81	10	116.65	117.50	8	11,857	0.07%
2019/12/16	5	112.60	7	113.36	113.50	-2	11,872	-0.02%
2019/12/13	27	111.13	21	109.57	111.00	6	12,080	0.05%
2019/12/12	5	109.60	0	0.00	108.50	5	12,109	0.04%
2019/12/11	9	110.89	3	111.00	111.00	6	12,067	0.05%
2019/12/10	0	0.00	2	111.00	112.50	-2	11,987	-0.02%
2019/12/09	24	114.21	11	109.45	108.00	13	11,842	0.11%
2019/12/06	7	114.21	9	114.39	116.00	-2	11,650	-0.02%
2019/12/05	15	114.90	10	113.65	113.00	5	11,643	0.04%
2019/12/04	2	110.75	2	109.75	112.00	0	11,571	0.00%
2019/12/03	21	112.10	8	111.81	110.50	13	11,796	0.11%
2019/12/02	3	109.33	3	108.67	109.00	0	11,729	0.00%
2019/11/29	7	113.14	3.3	112.18	111.00	3.7	11,693	0.03%
2019/11/28	17	114.85	11	115.59	112.00	6	11,640	0.05%
2019/11/27	7	113.57	2	113.00	113.00	5	11,496	0.04%
2019/11/26	7	112.14	8	112.06	114.50	-1	11,571	-0.01%
2019/11/25	25	113.78	21.7	113.80	112.50	3.3	11,565	0.03%
2019/11/22	18	107.94	41	108.91	110.00	-23	11,392	-0.20%
2019/11/21	13	98.45	52	98.48	103.50	-39	11,252	-0.35%
2019/11/20	22	95.96	28	97.40	94.30	-6	11,440	-0.05%
2019/11/19	8	96.54	5	97.06	97.70	3	11,547	0.03%
2019/11/18	16	96.53	10	96.96	97.20	6	11,499	0.05%
2019/11/15	8	95.66	13	93.40	93.40	-5	11,470	-0.04%
2019/11/14	8	95.50	2	94.60	96.00	6	11,598	0.05%
2019/11/13	11	93.25	8	93.95	94.50	3	11,591	0.03%
2019/11/12	16	95.16	4	95.80	93.00	12	11,834	0.10%
2019/11/11	0	0.00	1	93.40	93.10	-1	12,086	-0.01%
2019/11/08	0	0.00	5	95.64	94.80	-5	12,185	-0.04%
2019/11/07	23	95.47	12	95.36	94.00	11	12,217	0.09%
2019/11/06	2	97.65	0	0.00	98.50	2	12,136	0.02%
2019/11/05	12	98.94	6	98.02	97.50	6	12,079	0.05%
2019/11/04	14	100.88	9	101.17	101.50	5	11,944	0.04%
2019/11/01	10	99.91	16	100.03	99.10	-6	11,866	-0.05%
2019/10/31	6	100.15	9	100.08	99.50	-3	11,760	-0.03%
2019/10/30	7	98.94	76	100.86	100.50	-69	11,680	-0.59%
2019/10/29	33	99.77	16	98.72	97.00	17	11,515	0.15%
2019/10/28	12	96.48	9	95.97	96.10	3	11,397	0.03%
2019/10/25	25	93.44	46	94.18	96.80	-21	11,426	-0.18%
2019/10/24	22	85.07	32	86.53	89.10	-10	10,783	-0.09%
2019/10/23	42	81.50	72	81.98	81.00	-30	10,243	-0.29%
2019/10/22	10	76.31	86	75.14	76.80	-76	9,768	-0.78%
2019/10/21	2	74.40	4	74.75	74.70	-2	10,005	-0.02%
2019/10/18	5	74.34	27	74.47	73.80	-22	10,075	-0.22%
2019/10/17	1	73.70	0	0.00	73.60	1	10,138	0.01%
2019/10/16	1	74.30	1	73.30	73.50	0	10,220	0.00%
2019/10/14	7	73.76	3	74.00	74.00	4	10,542	0.04%
2019/10/09	8	72.21	4	72.73	72.10	4	10,655	0.04%
2019/10/08	6	72.95	0	0.00	72.00	6	10,693	0.06%
2019/10/07	2	72.55	5	73.84	73.80	-3	10,919	-0.03%
2019/10/04	2	74.20	3	73.00	73.30	-1	11,180	-0.01%
2019/10/03	1	74.90	1	74.50	74.70	0	11,371	0.00%
2019/10/02	8	75.16	1	75.10	75.20	7	11,752	0.06%
2019/10/01	11	74.86	8	74.71	75.30	3	11,784	0.03%
2019/09/27	8	74.28	230	73.65	73.50	-222	11,768	-1.89%	大賣/鉅額交易
2019/09/26	4	76.20	2	78.30	75.80	2	11,685	0.02%
2019/09/25	3	77.17	2	76.70	77.10	1	11,670	0.01%
2019/09/24	5	78.50	5	78.50	77.30	0	11,763	0.00%
2019/09/23	2	78.00	12	78.18	79.30	-10	11,736	-0.09%
2019/09/20	10	79.21	46	78.77	78.20	-36	11,931	-0.30%
2019/09/19	7	78.47	6	78.87	78.90	1	11,853	0.01%
2019/09/18	57	78.16	2	78.40	78.00	55	11,741	0.47%
2019/09/17	2	76.25	8	76.34	76.40	-6	11,504	-0.05%
2019/09/16	3	74.87	2	75.90	74.60	1	11,458	0.01%
2019/09/12	3	75.40	4	75.10	75.00	-1	11,634	-0.01%
2019/09/11	7	74.80	5	74.62	74.60	2	11,843	0.02%
2019/09/10	8	75.05	6	75.07	74.30	2	11,880	0.02%
2019/09/09	3	74.30	13	74.52	75.30	-10	11,967	-0.08%
2019/09/06	6	75.93	25	74.89	74.70	-19	11,904	-0.16%
2019/09/05	10	76.95	13	76.91	77.00	-3	11,765	-0.03%
2019/09/04	5	74.98	1	76.00	75.30	4	11,511	0.03%
2019/09/03	8	75.06	6	74.77	74.60	2	11,496	0.02%
2019/09/02	1	74.80	1	75.10	75.30	0	11,516	0.00%
2019/08/30	6	75.03	7	76.26	74.40	-1	11,497	-0.01%
2019/08/29	23	77.03	21	75.90	75.60	2	11,357	0.02%
2019/08/28	21	78.68	9	77.76	77.50	12	11,208	0.11%
2019/08/27	6	81.82	23	81.64	80.60	-17	11,077	-0.15%
2019/08/26	30	82.17	18.6	81.79	80.60	11.4	10,906	0.10%
2019/08/23	31	82.60	25	82.88	86.50	6	10,601	0.06%
2019/08/22	5	79.02	16	78.79	78.70	-11	10,158	-0.11%
2019/08/21	19	76.71	3	76.27	76.40	16	9,990	0.16%
2019/08/20	3	77.23	3	76.73	76.00	0	10,071	0.00%
2019/08/19	18	76.59	7	76.27	76.40	11	10,024	0.11%
2019/08/16	4	74.20	3	74.43	73.50	1	9,770	0.01%
2019/08/15	17	77.14	14	76.02	74.00	3	9,800	0.03%
2019/08/14	11	77.40	20	76.43	78.50	-9	9,599	-0.09%
2019/08/13	7	73.84	11	72.41	71.40	-4	9,326	-0.04%
2019/08/12	6	74.50	6	74.88	75.30	0	9,348	0.00%
2019/08/08	8	73.29	5	72.96	73.00	3	9,393	0.03%
2019/08/07	6	74.37	10	72.38	72.30	-4	9,437	-0.04%
2019/08/06	24	73.74	3	73.67	74.70	21	9,503	0.22%
2019/08/05	8	74.06	3	73.87	73.60	5	9,496	0.05%
2019/08/02	6	74.88	10	74.67	74.20	-4	9,522	-0.04%
2019/08/01	8	77.48	5	77.88	78.30	3	9,504	0.03%
2019/07/31	4	77.15	15	75.91	77.10	-11	9,491	-0.12%
2019/07/30	53	77.04	12	76.31	77.00	41	9,502	0.43%
2019/07/29	38	78.34	19	78.84	79.70	19	9,275	0.20%
2019/07/26	8	74.09	7	74.80	74.70	1	9,056	0.01%
2019/07/25	4	73.33	6	73.38	73.50	-2	9,211	-0.02%
2019/07/24	5	71.72	3.2	72.00	72.30	1.8	9,140	0.02%
2019/07/23	11	74.93	5	74.28	71.40	6	9,094	0.07%
2019/07/22	4	72.10	3	72.70	71.90	1	8,839	0.01%
2019/07/19	4	71.33	7	72.07	72.50	-3	8,902	-0.03%
2019/07/18	2	71.80	0	0.00	70.40	2	8,974	0.02%
2019/07/17	8	71.59	8	71.25	70.90	0	9,181	0.00%
2019/07/16	5	72.48	5	72.72	73.00	0	9,229	0.00%
2019/07/15	0	0.00	3	71.83	72.00	-3	9,369	-0.03%
2019/07/12	3	71.50	2	71.45	69.70	1	9,476	0.01%
2019/07/11	7	70.57	11	71.21	72.30	-4	9,513	-0.04%
2019/07/10	11	70.02	17.5	70.68	70.00	-6.5	9,485	-0.07%
2019/07/09	9	66.07	11	66.38	67.30	-2	9,313	-0.02%
2019/07/08	8	64.19	18	63.36	64.60	-10	9,122	-0.11%
2019/07/05	3	59.27	7	59.77	60.30	-4	9,034	-0.04%
2019/07/04	4	58.98	5	59.40	59.00	-1	9,140	-0.01%
2019/07/03	0	0.00	10	58.79	58.80	-10	9,129	-0.11%
2019/07/02	3	59.80	0	0.00	59.20	3	9,223	0.03%
2019/07/01	11	59.62	10	59.38	59.70	1	9,365	0.01%
2019/06/28	8	58.13	6	58.03	58.30	2	9,345	0.02%
2019/06/27	4	58.40	10	58.00	58.00	-6	9,301	-0.06%
2019/06/26	10	56.41	43.2	56.32	57.20	-33.2	9,081	-0.37%
2019/06/25	3	55.00	29	55.16	54.90	-26	8,951	-0.29%
2019/06/24	2	55.00	5	56.30	56.30	-3	8,955	-0.03%
2019/06/21	3	56.10	0	0.00	55.70	3	8,942	0.03%
2019/06/20	9	54.37	19	55.82	56.80	-10	8,911	-0.11%
2019/06/19	4	51.40	13	52.05	53.80	-9	8,762	-0.10%
2019/06/18	4	50.00	11	49.49	49.30	-7	8,615	-0.08%
2019/06/17	9	50.59	6	50.30	49.65	3	8,725	0.03%
2019/06/14	1	52.50	0	0.00	51.60	1	8,769	0.01%
2019/06/13	3	53.53	5	53.10	53.10	-2	8,808	-0.02%
2019/06/12	0	0.00	10	53.36	53.40	-10	8,970	-0.11%
2019/06/11	16	54.02	3.1	54.05	53.60	12.9	9,015	0.14%
2019/06/10	5	53.60	9	53.71	53.90	-4	9,036	-0.04%
2019/06/06	1	52.80	0	0.00	52.30	1	9,038	0.01%
2019/06/05	1	52.10	2	52.25	51.80	-1	9,100	-0.01%
2019/06/04	22	53.26	3	52.90	51.70	19	9,118	0.21%
2019/06/03	3	52.00	13	51.48	52.90	-10	9,219	-0.11%
2019/05/31	12	53.84	6	53.68	52.80	6	9,367	0.06%
2019/05/30	0	0.00	2	53.40	53.40	-2	9,524	-0.02%
2019/05/29	18	52.96	1	51.60	51.60	17	9,880	0.17%
2019/05/28	8	54.59	11	54.72	54.70	-3	9,896	-0.03%
2019/05/27	13	55.48	20	54.48	54.50	-7	10,205	-0.07%
2019/05/24	11	57.75	11	57.49	56.90	0	10,194	0.00%
2019/05/23	10	56.99	7	57.37	57.30	3	10,341	0.03%
2019/05/22	5	59.32	4	58.35	57.30	1	10,728	0.01%
2019/05/21	15	58.19	10	57.28	59.00	5	10,746	0.05%
2019/05/20	12	56.49	4	56.30	56.10	8	10,807	0.07%
2019/05/17	12	59.16	10	58.56	57.80	2	10,813	0.02%
2019/05/16	5	59.18	7	59.61	58.20	-2	10,805	-0.02%
2019/05/15	4	58.38	5	58.52	59.00	-1	10,961	-0.01%
2019/05/14	33	55.46	44	56.81	57.60	-11	11,067	-0.10%
2019/05/13	14	56.70	4	56.35	55.30	10	11,229	0.09%
2019/05/10	1	58.70	3	57.20	57.20	-2	11,531	-0.02%
2019/05/09	7	58.79	11	58.93	58.10	-4	11,897	-0.03%
2019/05/08	15	59.79	5	60.02	60.50	10	12,040	0.08%
2019/05/07	28	60.07	8	60.14	60.30	20	12,176	0.16%
2019/05/06	10	59.22	3	58.87	58.40	7	12,489	0.06%
2019/05/03	5	61.00	4	61.40	61.70	1	13,191	0.01%
2019/05/02	6	60.48	37	60.57	61.00	-31	13,595	-0.23%
2019/04/30	19	57.67	18	58.17	58.30	1	14,103	0.01%
2019/04/29	17	57.25	8	57.19	57.60	9	14,579	0.06%
2019/04/26	20	57.29	7	57.39	57.30	13	14,566	0.09%
2019/04/25	6	58.72	34	59.46	59.10	-28	14,486	-0.19%
2019/04/24	2	59.35	14	59.29	58.20	-12	14,376	-0.08%
2019/04/23	30	61.26	31	60.89	60.50	-1	14,191	-0.01%
2019/04/22	13	62.15	14	61.84	63.20	-1	13,925	-0.01%
2019/04/19	7	60.13	10	59.74	60.70	-3	13,710	-0.02%
2019/04/18	15	57.96	26	58.23	58.20	-11	13,489	-0.08%
2019/04/17	5	57.32	6	56.87	56.10	-1	13,274	-0.01%
2019/04/16	28	56.49	16	56.78	57.20	12	13,224	0.09%
2019/04/15	19	52.91	21	54.80	55.90	-2	13,015	-0.02%
2019/04/12	18	52.57	5	52.64	52.40	13	12,947	0.10%
2019/04/11	27	54.41	22	54.27	52.30	5	12,954	0.04%
2019/04/10	35	53.00	15	53.10	53.70	20	12,825	0.16%
2019/04/09	12	52.11	5	51.90	51.50	7	12,732	0.05%
2019/04/08	1	51.80	12	52.03	52.00	-11	12,803	-0.09%
2019/04/03	1	51.70	13	53.00	51.60	-12	12,808	-0.09%
2019/04/02	11	51.57	10	51.45	51.60	1	12,697	0.01%
2019/04/01	8	50.14	10	50.22	50.30	-2	12,639	-0.02%
2019/03/28	4	49.40	0	0.00	49.15	4	13,128	0.03%
2019/03/27	9	50.43	5	49.60	49.80	4	13,191	0.03%
2019/03/26	9	50.53	5	50.48	50.10	4	13,266	0.03%
2019/03/25	14	50.38	1	49.95	49.95	13	13,319	0.10%
2019/03/22	1	51.80	6	51.45	51.60	-5	13,402	-0.04%
2019/03/21	2	51.35	3	51.87	52.40	-1	13,469	-0.01%
2019/03/20	27	51.44	29	51.41	52.20	-2	13,595	-0.01%
2019/03/19	14	50.39	23	51.07	49.95	-9	13,462	-0.07%
2019/03/18	7	49.46	7	49.76	49.80	0	13,260	0.00%
2019/03/15	4.3	49.05	13.7	48.53	49.00	-9.5	13,210	-0.07%
2019/03/14	4	51.15	3	50.80	49.70	1	13,078	0.01%
2019/03/13	2	50.30	31	49.62	50.30	-29	13,182	-0.22%
2019/03/12	11	50.45	0	0.00	49.55	11	13,176	0.08%
2019/03/11	6	51.33	5	49.85	49.35	1	13,420	0.01%
2019/03/08	1	49.65	1	50.20	50.60	0	13,452	0.00%
2019/03/07	23	51.11	13	51.26	50.50	10	13,434	0.07%
2019/03/06	19	53.15	5	53.38	51.50	14	13,415	0.10%
2019/03/05	1	54.40	7	54.23	54.20	-6	13,257	-0.05%
2019/03/04	67	54.66	51	53.96	55.50	16	13,312	0.12%
2019/02/27	10	51.32	2	51.15	51.40	8	12,885	0.06%
2019/02/26	15	50.93	34	51.51	51.40	-19	12,737	-0.15%
2019/02/25	5	49.35	3	49.17	49.60	2	12,345	0.02%
2019/02/22	3	49.13	2	49.03	48.60	1	12,298	0.01%
2019/02/21	21	51.20	36	51.49	50.60	-15	12,262	-0.12%
2019/02/20	4	48.30	5	48.88	49.00	-1	12,080	-0.01%
2019/02/19	11	49.94	12	49.43	49.20	-1	12,027	-0.01%
2019/02/18	26	49.48	15	49.09	48.65	11	11,934	0.09%
2019/02/15	18	49.66	26	49.02	48.90	-8	11,918	-0.07%
2019/02/14	39	50.14	38	50.30	49.05	1	11,862	0.01%
2019/02/13	3	49.97	4	50.90	49.80	-1	11,648	-0.01%
2019/02/12	5	50.74	13	50.38	49.70	-8	11,521	-0.07%
2019/02/11	35	49.00	31	49.04	50.60	4	11,339	0.04%
2019/01/30	9	45.78	19	45.44	46.00	-10	11,067	-0.09%
2019/01/29	3	42.85	0	0.00	43.05	3	10,767	0.03%
2019/01/28	20	44.07	20	44.12	43.70	0	10,638	0.00%
2019/01/25	15	44.46	22	43.29	43.30	-7	10,669	-0.07%
2019/01/24	84	45.85	51.1	46.27	44.30	32.9	10,534	0.31%
2019/01/23	29	42.65	29	43.39	44.65	0	9,951	0.00%
2019/01/22	19	41.57	45	41.39	42.35	-26	9,846	-0.26%
2019/01/21	39	39.41	28	40.08	41.35	11	9,429	0.12%
2019/01/18	0	0.00	3	37.65	37.60	-3	9,279	-0.03%
2019/01/16	3	37.28	3	37.63	37.10	0	9,849	0.00%
2019/01/15	5	36.73	3	37.10	36.90	2	10,197	0.02%
2019/01/14	4	36.88	2	36.90	36.95	2	10,678	0.02%
2019/01/11	0	0.00	4	37.05	36.60	-4	10,779	-0.04%
2019/01/10	5	36.68	0	0.00	36.45	5	10,893	0.05%
2019/01/09	6	37.25	3	37.95	37.00	3	11,005	0.03%
2019/01/08	2	37.90	0	0.00	37.95	2	11,048	0.02%
2019/01/07	0	0.00	2	38.45	39.00	-2	11,267	-0.02%
2019/01/04	7	37.61	4	37.54	37.50	3	11,269	0.03%
2019/01/03	0	0.00	8.3	38.37	38.60	-8.3	11,357	-0.07%
2019/01/02	41	38.80	21	38.45	38.00	20	11,452	0.17%
2018/12/28	3	38.87	15	38.90	38.90	-12	11,477	-0.10%
2018/12/27	15	38.00	5	38.71	38.40	10	11,562	0.09%
2018/12/26	1	38.20	1	39.20	37.35	0	11,528	0.00%
2018/12/25	1	37.85	0	0.00	38.75	1	11,555	0.01%
2018/12/24	0	0.00	5	38.15	38.60	-5	11,840	-0.04%
2018/12/22	3	36.92	0	0.00	37.00	3	11,913	0.03%
2018/12/21	9	38.93	10	39.18	37.60	-1	12,033	-0.01%
2018/12/20	2	37.40	1	37.45	37.90	1	11,750	0.01%
2018/12/19	0	0.00	6	37.83	38.00	-6	12,407	-0.05%
2018/12/18	8	36.71	0	0.00	36.10	8	12,602	0.06%
2018/12/17	14	38.77	21	38.25	37.30	-7	12,754	-0.05%
2018/12/14	5	37.75	6	38.10	38.00	-1	12,727	-0.01%
2018/12/13	6	37.64	2	38.45	37.15	4	12,739	0.03%
2018/12/12	1	36.35	1	36.30	36.10	0	12,723	0.00%
2018/12/11	2	35.70	3	35.87	35.70	-1	13,076	-0.01%
2018/12/10	7	34.84	75	35.08	35.00	-68	13,446	-0.51%
2018/12/07	2	34.95	1	35.25	35.05	1	13,978	0.01%
2018/12/06	76	34.20	1	34.60	34.05	75	14,042	0.53%
2018/12/05	5	37.52	3	37.60	37.50	2	14,081	0.01%
2018/12/04	5	39.55	10	39.53	38.50	-5	14,113	-0.04%
2018/12/03	1	37.95	2	37.58	38.00	-1	13,929	-0.01%
2018/11/30	2	36.45	3	36.55	36.30	-1	13,977	-0.01%
2018/11/29	1	37.45	2	37.78	36.25	-1	14,135	-0.01%
2018/11/28	0	0.00	2	36.50	36.60	-2	14,249	-0.01%
2018/11/27	5	37.48	9	37.82	36.55	-4	14,571	-0.03%
2018/11/26	1	35.70	3	36.45	36.55	-2	14,798	-0.01%
2018/11/23	1	36.00	1	36.10	35.70	0	14,888	0.00%
2018/11/22	2	36.65	1	36.35	35.95	1	14,912	0.01%
2018/11/21	5	36.94	2	36.45	36.45	3	14,938	0.02%
2018/11/13	2	33.75	2	33.30	35.05	0	14,212	0.00%
2018/11/12	6	34.53	0	0.00	34.10	6	14,102	0.04%
2018/11/09	5	34.34	1	34.15	35.50	4	14,002	0.03%
2018/11/08	1	34.80	0	0.00	34.80	1	13,889	0.01%
2018/11/06	3	36.60	0	0.00	35.05	3	13,662	0.02%
2018/11/02	5	35.80	6	36.87	36.30	-1	13,376	-0.01%
2018/11/01	4	35.43	13	35.73	36.30	-9	13,143	-0.07%
2018/10/31	1	32.65	0	0.00	33.75	1	12,878	0.01%
2018/10/30	48	29.23	1	30.65	30.70	47	12,651	0.37%
2018/10/29	6	32.03	3	34.48	31.35	3	12,228	0.02%
2018/10/26	1	34.40	8	34.58	33.20	-7	11,840	-0.06%
2018/10/25	12	36.45	8	36.19	35.50	4	11,427	0.04%
2018/10/24	1	38.35	10	38.69	39.40	-9	11,058	-0.08%
2018/10/23	3	38.33	6	38.22	38.00	-3	10,736	-0.03%
2018/10/22	23	37.79	27	37.22	37.75	-4	10,320	-0.04%
2018/10/19	5	35.50	1	35.40	35.50	4	9,808	0.04%
2018/10/18	11	35.56	12	36.05	36.40	-1	9,661	-0.01%
2018/10/17	3	35.70	6	36.02	35.55	-3	9,509	-0.03%
2018/10/16	1	34.20	1	34.35	34.90	0	9,299	0.00%
2018/10/15	11	35.03	1	34.05	33.75	10	9,145	0.11%
2018/10/12	1	34.35	3	34.65	34.65	-2	8,841	-0.02%
2018/10/11	5	31.56	3	32.33	31.50	2	8,767	0.02%
2018/10/09	1	34.15	5	34.46	34.00	-4	8,557	-0.05%
2018/10/08	15	35.96	11	36.83	33.85	4	8,362	0.05%
2018/10/05	5	34.35	2	36.00	37.10	3	8,143	0.04%
2018/10/04	2	37.15	1	37.00	37.05	1	7,948	0.01%
2018/10/03	2	37.38	5	37.11	37.00	-3	7,846	-0.04%
2018/10/02	10	38.85	31	39.61	37.75	-21	7,676	-0.27%
2018/10/01	4.7	38.49	5	38.97	39.00	-0.3	7,309	0.00%
2018/09/28	53	39.29	4.3	39.53	39.95	48.7	7,163	0.68%
2018/09/27	23	40.25	25	39.88	39.55	-2	6,973	-0.03%
2018/09/26	60	40.10	48	39.46	39.90	12	6,725	0.18%
2018/09/25	26	37.76	28	37.44	39.20	-2	5,973	-0.03%
2018/09/21	3	35.75	3	36.18	35.65	0	5,648	0.00%
2018/09/20	3	33.95	5.2	34.32	34.00	-2.2	5,402	-0.04%
2018/09/19	2	34.35	5	34.48	33.95	-3	5,267	-0.06%
2018/09/18	0	0.00	10	33.39	33.45	-10	5,121	-0.20%
2018/09/17	5	36.72	1	37.25	34.80	4	4,920	0.08%
2018/09/14	20	34.31	22.2	34.35	36.50	-2.2	4,534	-0.05%
2018/09/13	6	36.55	14.5	36.82	33.60	-8.5	4,113	-0.21%
2018/09/12	2	34.53	3	33.77	34.90	-1	3,537	-0.03%
2018/09/11	5	35.04	5	34.59	34.40	0	3,414	0.00%
2018/09/10	5	34.24	23	34.00	34.45	-18	3,180	-0.57%
2018/09/07	20	34.60	10	34.75	33.95	10	3,074	0.33%
2018/09/06	6	35.25	47	34.70	35.25	-41	2,918	-1.41%
2018/09/05	4	34.41	49	34.63	34.35	-45	2,726	-1.65%
2018/09/04	5	34.27	6	34.31	34.30	-1	2,514	-0.04%
2018/09/03	5	34.02	32	33.84	34.60	-27	2,271	-1.19%
2018/08/31	16	32.68	44	32.44	33.00	-28	1,890	-1.48%
2018/08/30	0	0.00	72	29.42	30.75	-72	1,418	-5.07%
2018/08/29	2	28.55	72	28.72	29.00	-70	1,292	-5.42%
2018/08/27	27	26.32	0	0.00	27.75	27	1,314	2.05%
2018/08/24	0	0.00	20	25.50	25.30	-20	1,233	-1.62%
2018/08/23	4	24.73	0	0.00	25.00	4	1,297	0.31%
2018/08/22	0	0.00	4	24.15	24.15	-4	1,291	-0.31%
2018/08/21	5	24.20	0	0.00	24.15	5	1,291	0.39%
2018/08/16	0	0.00	0.9	24.60	24.60	-0.9	1,313	-0.07%
2018/08/15	166	25.00	0	0.00	24.80	166	1,325	12.53%	大買/鉅額交易
2018/08/13	20	25.35	12	25.86	25.30	8	1,338	0.60%
2018/08/10	11	26.85	0	0.00	26.90	11	1,378	0.80%
2018/08/09	0	0.00	2	27.20	27.05	-2	1,381	-0.14%
2018/08/08	36	27.35	29	27.30	27.25	7	1,380	0.51%
2018/08/07	5	26.79	21	26.85	26.75	-16	1,367	-1.17%
2018/08/03	4	26.03	0	0.00	26.10	4	1,321	0.30%
2018/08/02	11	26.22	1	26.05	26.05	10	1,314	0.76%
2018/08/01	0	0.00	1	26.70	26.70	-1	1,307	-0.08%
2018/07/27	1	26.35	0	0.00	26.35	1	1,254	0.08%
2018/07/24	3	26.00	1	26.05	25.95	2	1,250	0.16%
2018/07/23	12	25.73	0	0.00	25.65	12	1,235	0.97%
2018/07/20	16	25.88	11	26.00	26.00	5	1,237	0.40%
2018/07/19	3	26.22	0	0.00	26.20	3	1,234	0.24%
2018/07/16	9	25.45	0	0.00	25.35	9	1,225	0.73%
2018/07/13	12	25.40	0	0.00	25.45	12	1,229	0.98%
2018/07/10	10	26.18	0	0.00	25.95	10	1,221	0.82%
2018/07/06	3	25.53	0	0.00	25.55	3	1,224	0.25%
2018/07/04	1	26.55	0	0.00	26.30	1	1,227	0.08%
2018/07/03	10	27.10	6	26.77	26.55	4	1,240	0.32%
2018/07/02	15	27.37	8	27.25	27.25	7	1,230	0.57%
2018/06/29	5	27.30	0	0.00	27.30	5	1,224	0.41%
2018/06/26	52	27.37	0	0.00	27.30	52	1,206	4.31%
2018/06/25	2	27.25	0	0.00	27.70	2	1,192	0.17%
2018/06/22	10	26.40	11	26.51	26.50	-1	1,166	-0.09%
2018/06/20	25	26.85	0	0.00	26.90	25	1,158	2.16%
2018/06/15	11	27.59	0	0.00	27.40	11	1,154	0.95%
2018/06/13	2	27.78	0	0.00	27.70	2	1,111	0.18%
2018/06/12	2	27.10	0	0.00	27.20	2	1,086	0.18%
2018/06/08	0	0.00	10	27.36	27.45	-10	1,066	-0.94%
2018/06/07	13	27.46	0	0.00	27.50	13	1,053	1.23%
2018/06/06	0	0.00	20	27.70	27.95	-20	1,009	-1.98%
2018/06/05	6	28.50	71	27.78	27.95	-65	979	-6.64%
2018/06/04	2	26.50	0	0.00	27.20	2	825	0.24%
2018/06/01	60	26.00	1	26.45	26.45	59	779	7.56%
2018/05/31	3	25.77	0	0.00	25.45	3	758	0.40%
2018/05/30	8	25.51	0	0.00	25.50	8	653	1.22%
2018/05/28	0	0.00	5	25.77	25.90	-5	643	-0.78%
2018/05/25	5	25.43	0	0.00	25.80	5	647	0.77%
2018/05/24	29	25.59	0	0.00	25.55	29	662	4.38%
2018/05/18	12	26.75	5	27.01	27.00	7	610	1.15%
2018/05/17	2	25.20	0	0.00	25.85	2	548	0.36%
2018/05/16	36	25.55	0	0.00	25.50	36	545	6.60%
2018/05/11	0	0.00	1	26.45	26.40	-1	592	-0.17%
2018/05/10	1	25.95	0	0.00	25.95	1	590	0.17%
2018/05/02	4	25.99	0	0.00	26.25	4	658	0.61%
2018/04/24	1	25.40	0	0.00	25.65	1	731	0.14%
2018/04/10	20	27.00	0	0.00	26.95	20	969	2.06%
2018/03/23	0	0.00	3	27.75	27.90	-3	1,260	-0.24%
2018/03/19	0	0.00	2	28.95	28.80	-2	1,435	-0.14%
2018/03/08	0	0.00	2	28.90	28.80	-2	2,012	-0.10%
2018/03/05	0	0.00	3	28.88	28.55	-3	2,412	-0.12%
2018/02/26	3	30.23	1	30.10	30.30	2	2,485	0.08%
2018/02/09	2	28.30	0	0.00	28.00	2	2,629	0.08%
2018/02/08	0	0.00	2	27.85	28.15	-2	2,636	-0.08%
2018/02/07	2	28.15	0	0.00	28.55	2	2,640	0.08%
2018/02/05	0	0.00	2	29.50	29.85	-2	2,627	-0.08%
2018/02/01	2	30.60	0	0.00	30.25	2	2,693	0.07%
2018/01/31	0	0.00	2	30.20	30.45	-2	2,763	-0.07%
2018/01/30	0	0.00	4	30.65	30.70	-4	2,785	-0.14%
2018/01/25	1	31.75	5	31.47	31.45	-4	2,824	-0.14%
2018/01/23	2	31.55	0	0.00	31.05	2	2,883	0.07%
2018/01/22	3	31.15	0	0.00	30.80	3	2,935	0.10%
2018/01/19	0	0.00	1	32.10	32.05	-1	2,905	-0.03%
2018/01/17	1	33.00	0	0.00	32.65	1	2,898	0.03%
2018/01/16	0	0.00	22	33.30	33.75	-22	2,864	-0.77%
2018/01/12	2	32.15	0	0.00	32.05	2	2,862	0.07%
2018/01/08	2	32.90	5	31.95	32.00	-3	2,809	-0.11%
2018/01/03	1	35.15	0	0.00	34.35	1	2,710	0.04%