臻鼎-KY (4958)-凱基-城中券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
122.0
漲跌
▼2.5
漲幅
-2.01%
成交量
11,131張
產業
上市電子零組件類股
1014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

臻鼎-KY (4958)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/31	3	125.17	0	0.00	122.00	3	9,187	0.03%
2024/05/30	0.1	124.50	1	124.50	124.50	-0.9	9,048	-0.01%
2024/05/29	0.7	121.00	0	0.00	122.00	0.7	8,874	0.01%
2024/05/28	0	0.00	1	119.50	120.50	-1	8,831	-0.01%
2024/05/27	2	121.00	2	120.50	121.00	0	8,855	0.00%
2024/05/24	0	0.00	2	121.00	120.00	-2	8,838	-0.02%
2024/05/23	1	118.50	1	118.00	118.50	0	8,783	0.00%
2024/05/21	4	118.50	0	0.00	116.50	4	8,690	0.05%
2024/05/14	0	0.00	6	122.00	120.50	-6	8,479	-0.07%
2024/05/13	1	122.00	1	120.50	122.00	0	8,375	0.00%
2024/05/10	4	119.50	0	0.00	120.00	4	8,310	0.05%
2024/05/09	1	122.00	3	121.00	121.00	-2	8,240	-0.02%
2024/05/08	0	0.00	1.1	119.95	120.00	-1.1	8,160	-0.01%
2024/05/07	4	117.75	0.1	118.00	118.50	3.9	8,077	0.05%
2024/05/06	0.2	118.00	0	0.00	116.50	0.2	8,005	0.00%
2024/05/03	0	0.00	6	117.50	115.50	-6	7,960	-0.08%
2024/04/30	1	117.00	0	0.00	116.00	1	7,926	0.01%
2024/04/25	0	0.00	0.2	114.50	114.50	-0.2	7,871	0.00%
2024/04/19	2	110.00	1	111.00	112.00	1	7,771	0.01%
2024/04/18	2	112.50	1	113.00	112.50	1	7,633	0.01%
2024/04/17	3	113.83	0	0.00	113.50	3	7,572	0.04%
2024/04/15	10	115.50	10	116.50	115.50	0	7,425	0.00%
2024/04/12	5	116.30	10	117.50	117.50	-5	7,300	-0.07%
2024/04/11	29.2	117.61	21	118.45	117.50	8.2	7,228	0.11%
2024/04/10	15	121.63	17.2	120.26	119.00	-2.2	7,158	-0.03%
2024/04/09	12.1	123.92	12	123.33	123.50	0.1	6,937	0.00%
2024/04/08	17	125.50	20.4	127.84	125.50	-3.4	6,753	-0.05%
2024/04/03	6.6	130.99	44.3	132.27	129.50	-37.7	6,495	-0.58%
2024/04/02	65.1	131.92	61.1	128.15	132.00	4	6,231	0.06%
2024/04/01	7	127.79	16	128.66	126.50	-9	5,618	-0.16%
2024/03/29	4.1	125.04	35.2	126.45	125.00	-31.1	5,180	-0.60%
2024/03/28	70	124.14	44.2	122.75	125.00	25.8	4,894	0.53%
2024/03/27	6	114.42	7	114.14	115.50	-1	4,312	-0.02%
2024/03/26	1	110.02	0	0.00	111.00	1	4,269	0.02%
2024/03/25	1	116.00	11	113.59	112.50	-10	4,272	-0.23%
2024/03/22	0.4	114.50	5.4	114.37	115.00	-5	4,250	-0.12%
2024/03/21	5.2	112.00	1	112.00	113.00	4.2	4,138	0.10%
2024/03/20	0	0.00	12	110.71	111.00	-12	4,063	-0.30%
2024/03/19	8	107.81	7	107.00	107.50	1	3,883	0.03%
2024/03/18	14	106.21	3	105.50	106.50	11	3,824	0.29%
2024/03/14	2	105.75	0	0.00	106.00	2	3,665	0.05%
2024/03/13	5	108.60	5.1	108.78	108.00	-0.1	3,525	0.00%
2024/03/12	0	0.00	1	102.50	104.00	-1	3,237	-0.03%
2024/03/04	1	100.00	0	0.00	100.50	1	3,165	0.03%
2024/02/29	1	99.70	1	99.50	100.50	0	3,169	0.00%
2024/02/27	1	99.90	0	0.00	99.60	1	3,162	0.03%
2024/02/26	0	0.00	1	99.40	99.40	-1	3,225	-0.03%
2024/02/16	0	0.00	1	98.40	98.00	-1	3,241	-0.03%
2024/02/15	1	99.00	0	0.00	99.00	1	3,230	0.03%
2024/02/02	1	99.30	0	0.00	99.40	1	3,208	0.03%
2024/01/26	0	0.00	1	102.00	102.00	-1	3,265	-0.03%
2024/01/24	1	101.50	0	0.00	101.00	1	3,291	0.03%
2024/01/18	1	98.80	1	99.30	99.80	0	3,256	0.00%
2024/01/17	2	101.25	1	100.50	101.50	1	3,206	0.03%
2024/01/16	1	101.50	1	102.00	103.00	0	3,188	0.00%
2024/01/15	1	102.50	1	102.00	102.00	0	3,176	0.00%
2024/01/10	1	103.50	0.1	104.00	103.00	0.9	3,203	0.03%
2024/01/09	2	105.00	3	107.83	106.50	-1	3,190	-0.03%
2024/01/08	1	108.50	0	0.00	109.00	1	3,130	0.03%
2024/01/04	0	0.00	2	109.75	110.00	-2	3,092	-0.06%
2024/01/03	0	0.00	2	109.00	108.50	-2	3,064	-0.07%
2023/12/27	0	0.00	1	108.50	108.50	-1	2,903	-0.03%
2023/12/25	1	107.50	2	108.00	108.00	-1	2,853	-0.04%
2023/12/20	0	0.00	50	107.74	107.00	-50	2,736	-1.83%
2023/12/19	0	0.00	25	107.50	107.50	-25	2,663	-0.94%
2023/12/18	0	0.00	2	107.00	107.00	-2	2,617	-0.08%
2023/12/15	0	0.00	0	107.00	106.50	0	2,605	0.00%
2023/12/14	0	0.00	0.1	106.16	107.00	-0.1	2,619	0.00%
2023/12/13	50	105.50	5	106.00	106.00	45	2,614	1.72%
2023/12/12	25	106.00	1	106.50	106.50	24	2,649	0.91%
2023/12/11	0	0.00	1	105.00	104.50	-1	2,633	-0.04%
2023/12/07	2	103.50	5	104.00	103.50	-3	2,606	-0.12%
2023/12/05	0	0.00	3	103.00	103.00	-3	2,637	-0.11%
2023/12/04	2	102.75	0	0.00	103.00	2	2,668	0.07%
2023/12/01	0	0.00	20	103.00	103.00	-20	2,675	-0.75%
2023/11/29	0.1	104.00	0	0.00	104.50	0.1	2,624	0.00%
2023/11/27	1	103.00	0	0.00	103.00	1	2,618	0.04%
2023/11/24	0	0.00	10	106.49	105.00	-10	2,610	-0.38%
2023/11/21	6	102.25	0	0.00	104.00	6	2,510	0.24%
2023/11/20	3	102.33	0	0.00	102.00	3	2,472	0.12%
2023/11/17	0	0.00	1	104.50	104.50	-1	2,436	-0.04%
2023/11/16	3	103.00	0	104.00	103.50	3	2,417	0.12%
2023/11/15	1	103.00	0.1	103.50	103.50	0.9	2,408	0.04%
2023/11/14	0.1	102.00	0	0.00	102.50	0.1	2,398	0.00%
2023/11/08	0	0.00	0	103.00	103.00	0	2,480	0.00%
2023/11/07	10	101.50	11	101.45	101.50	-1	2,506	-0.04%
2023/11/06	1	101.00	0	0.00	102.50	1	2,661	0.04%
2023/11/02	0	0.00	1	100.50	101.00	-1	2,615	-0.04%
2023/11/01	0	0.00	3	97.40	97.50	-3	2,562	-0.12%
2023/10/31	3	97.60	0	0.00	97.50	3	2,552	0.12%
2023/10/27	0	0.00	1	97.50	98.00	-1	2,615	-0.04%
2023/10/26	1	95.90	0	0.00	95.90	1	2,636	0.04%
2023/10/23	2	95.50	0	0.00	95.20	2	2,581	0.08%
2023/10/20	1	97.60	0	0.00	97.80	1	2,582	0.04%
2023/10/18	0	0.00	1	101.50	101.50	-1	2,607	-0.04%
2023/10/16	0	0.00	2	101.75	102.00	-2	2,638	-0.08%
2023/10/13	1	99.90	0	101.00	101.50	1	2,681	0.04%
2023/10/11	0	0.00	1	100.00	100.50	-1	2,690	-0.04%
2023/10/02	2	99.40	2	99.50	99.80	0	2,677	0.00%
2023/09/21	1	97.70	0	0.00	97.70	1	2,749	0.04%
2023/09/20	0	0.00	1	102.50	101.50	-1	2,735	-0.04%
2023/09/15	5	100.50	0	0.00	102.50	5	2,788	0.18%
2023/09/13	3	99.53	1	100.00	98.80	2	2,812	0.07%
2023/09/11	4	96.75	3	96.30	96.50	1	2,857	0.03%
2023/09/08	2	97.40	2	96.00	96.50	0	2,864	0.00%
2023/09/07	7	98.50	2	99.00	97.80	5	2,853	0.18%
2023/09/06	2	98.60	1	98.70	99.00	1	2,849	0.04%
2023/09/05	1	97.20	0	0.00	97.30	1	2,830	0.04%
2023/08/31	0	0.00	1	97.90	96.70	-1	2,895	-0.03%
2023/08/25	1	95.30	0	0.00	95.10	1	3,042	0.03%
2023/08/23	0	0.00	1	95.40	95.30	-1	3,101	-0.03%
2023/08/22	4	95.30	4	95.50	95.70	0	3,122	0.00%
2023/08/18	18	95.38	18	95.39	95.10	0	3,156	0.00%
2023/08/15	0	0.00	2	95.60	95.30	-2	3,206	-0.06%
2023/08/14	2	94.00	0	0.00	95.50	2	3,231	0.06%
2023/08/11	4	96.28	0	0.00	96.00	4	3,207	0.12%
2023/08/10	4	96.80	5	99.24	98.50	-1	3,205	-0.03%
2023/08/07	0.4	106.00	1	105.50	105.50	-0.7	3,239	-0.02%
2023/08/02	1	105.00	0	0.00	104.50	1	3,288	0.03%
2023/08/01	0	0.00	1	107.00	106.50	-1	3,289	-0.03%
2023/07/25	5	106.50	0	0.00	106.50	5	3,276	0.15%
2023/07/19	1	105.00	0	0.00	105.00	1	3,340	0.03%
2023/07/18	2	107.00	0	0.00	107.00	2	3,328	0.06%
2023/07/13	0.1	106.00	0	0.00	105.00	0.1	3,280	0.00%
2023/07/10	0.1	105.50	0	0.00	105.00	0.1	3,348	0.00%
2023/07/06	1	105.50	0	0.00	105.00	1	3,375	0.03%
2023/07/05	1	106.00	0	0.00	106.50	1	3,380	0.03%
2023/07/04	0	0.00	1	106.00	106.00	-1	3,379	-0.03%
2023/07/03	2	105.50	0	0.00	105.50	2	3,398	0.06%
2023/06/30	1	105.00	1	104.50	105.00	0	3,463	0.00%
2023/06/29	1	104.50	0	0.00	104.50	1	3,496	0.03%
2023/06/28	2	106.00	0.5	106.00	105.50	1.5	3,482	0.04%
2023/06/27	2	106.50	2	108.50	106.00	0	3,486	0.00%
2023/06/26	0	0.00	3	109.50	109.00	-3	3,484	-0.09%
2023/06/21	1	105.50	0	0.00	106.50	1	3,468	0.03%
2023/06/15	1	107.50	0.5	107.50	107.50	0.5	3,440	0.01%
2023/06/14	1	108.00	0	0.00	108.00	1	3,531	0.03%
2023/06/13	0	0.00	2	108.50	108.50	-2	3,585	-0.06%
2023/06/12	1	107.00	3	107.50	107.50	-2	3,679	-0.05%
2023/06/08	1	108.00	1	107.50	107.50	0	3,940	0.00%
2023/06/07	1.1	109.48	1	109.50	109.50	0.1	3,974	0.00%
2023/06/06	1	109.00	0	0.00	108.50	1	4,037	0.02%
2023/06/05	4.1	108.79	0	0.00	108.50	4.1	4,089	0.10%
2023/06/02	2	114.50	2	114.75	114.50	0	4,132	0.00%
2023/06/01	2	115.00	1	115.50	115.50	1	4,096	0.02%
2023/05/31	2	115.75	0	0.00	116.00	2	4,098	0.05%
2023/05/30	0	0.00	6	115.33	115.50	-6	4,056	-0.15%
2023/05/25	5	114.00	0	0.00	113.50	5	4,071	0.12%
2023/05/19	0	0.00	2	112.00	113.00	-2	3,976	-0.05%
2023/05/18	0	0.00	1	110.00	110.00	-1	3,958	-0.03%
2023/05/12	2	105.00	0	0.00	105.00	2	3,857	0.05%
2023/05/11	10	106.65	0	0.00	106.00	10	3,814	0.26%
2023/05/08	0	0.00	2	115.50	115.50	-2	3,669	-0.05%
2023/05/02	0.1	111.50	0	0.00	112.00	0.1	3,725	0.00%
2023/04/26	0	0.00	1	109.00	108.50	-1	3,696	-0.03%
2023/04/25	9	110.22	9	110.33	109.00	0	3,660	0.00%
2023/04/24	0	0.00	9	110.50	110.50	-9	3,622	-0.25%
2023/04/21	9	111.00	0	0.00	111.00	9	3,591	0.25%
2023/04/19	12	112.00	12	112.17	111.00	0	3,676	0.00%
2023/04/18	4	113.00	4	113.50	113.50	0	3,685	0.00%
2023/04/17	8	112.25	8	112.75	113.00	0	3,729	0.00%
2023/04/14	2	113.00	2	113.50	113.00	0	3,735	0.00%
2023/04/12	4	113.50	4	114.00	113.50	0	3,704	0.00%
2023/04/11	0	0.00	1	113.00	113.50	-1	3,728	-0.03%
2023/04/07	0	0.00	1	114.50	114.00	-1	3,743	-0.03%
2023/04/06	0	0.00	1	115.50	115.50	-1	3,735	-0.03%
2023/03/31	0	0.00	12	114.58	114.00	-12	3,727	-0.32%
2023/03/29	0	0.00	1	112.00	112.00	-1	3,928	-0.03%
2023/03/27	0	0.00	13	111.85	112.00	-13	4,225	-0.31%
2023/03/24	1	110.00	29	110.38	110.50	-28	4,365	-0.64%
2023/03/23	3	109.50	0	0.00	109.50	3	4,328	0.07%
2023/03/22	7	109.50	31	109.71	110.00	-24	4,349	-0.55%
2023/03/21	1	108.00	2	108.50	108.00	-1	4,374	-0.02%
2023/03/20	33	107.70	1	108.00	107.50	32	4,332	0.74%
2023/03/17	26	107.56	25	108.96	109.00	1	4,364	0.02%
2023/03/16	1	108.00	21	108.00	107.50	-20	4,400	-0.45%
2023/03/15	14	108.21	1.3	108.00	107.50	12.7	4,430	0.29%
2023/03/14	56.3	109.08	1	109.50	108.50	55.3	4,464	1.24%
2023/03/10	13	114.00	12	113.96	114.00	1	4,366	0.02%
2023/03/09	1	115.50	2	116.50	117.00	-1	4,365	-0.02%
2023/03/07	1	117.50	1	116.00	117.50	0	4,285	0.00%
2023/03/01	0	0.00	2	112.00	114.00	-2	4,152	-0.05%
2023/02/23	4	113.25	0	0.00	114.00	4	4,128	0.10%
2023/02/22	1	113.00	0	0.00	114.50	1	4,141	0.02%
2023/02/21	0	0.00	1	114.50	115.00	-1	4,146	-0.02%
2023/02/20	0	0.00	8	115.00	114.50	-8	4,260	-0.19%
2023/02/14	25	113.02	14	113.50	113.50	11	4,577	0.24%
2023/02/07	0.2	113.00	0	0.00	112.50	0.2	4,780	0.00%
2023/02/02	0	0.00	1	112.50	113.00	-1	4,845	-0.02%
2023/02/01	0	0.00	2	112.00	111.50	-2	4,822	-0.04%
2023/01/13	0	0.00	1	107.00	106.50	-1	4,963	-0.02%
2023/01/11	0	0.00	1	107.50	107.50	-1	5,081	-0.02%
2023/01/09	2	108.00	3	106.50	107.50	-1	5,124	-0.02%
2023/01/06	13	104.88	10	104.50	104.50	3	5,115	0.06%
2022/12/28	4	104.75	0	0.00	105.00	4	5,119	0.08%
2022/12/27	2	107.25	0	0.00	107.00	2	5,096	0.04%
2022/12/26	0.1	108.00	0	0.00	107.00	0.1	5,137	0.00%
2022/12/22	4	107.75	10	108.25	109.50	-6	5,243	-0.11%
2022/12/21	1	108.00	11	108.50	109.00	-10	5,182	-0.19%
2022/12/20	1	110.00	19	110.63	110.00	-18	5,046	-0.36%
2022/12/19	3.1	113.02	3	114.00	113.00	0.1	4,920	0.00%
2022/12/14	10	114.00	10	116.00	116.50	0	4,660	0.00%
2022/12/13	0	0.00	0.1	115.50	112.50	-0.1	4,634	0.00%
2022/12/09	1	117.50	3	116.83	116.00	-2	4,598	-0.04%
2022/12/08	2.5	115.30	2	114.50	117.00	0.5	4,574	0.01%
2022/12/07	1.1	123.50	0	0.00	122.50	1.1	4,475	0.02%
2022/12/06	0	0.00	4	128.25	127.00	-4	4,408	-0.09%
2022/12/05	1.2	124.46	36	124.00	125.50	-34.8	4,303	-0.81%
2022/12/02	0.3	121.60	3	122.16	122.50	-2.8	4,187	-0.07%
2022/12/01	0	0.00	3	121.00	121.00	-3	4,176	-0.07%
2022/11/24	0	0.00	1	119.00	119.00	-1	4,265	-0.02%
2022/11/23	0	0.00	5	119.00	119.50	-5	4,284	-0.12%
2022/11/21	0	0.00	5	119.00	119.00	-5	4,313	-0.12%
2022/11/18	0	0.00	1	118.50	118.50	-1	4,318	-0.02%
2022/11/17	3	119.00	0	0.00	119.50	3	4,343	0.07%
2022/11/16	10	120.20	6	119.92	120.00	4	4,351	0.09%
2022/11/15	6	118.50	2	118.50	119.00	4	4,269	0.09%
2022/11/14	19	117.24	23	116.98	118.00	-4	4,215	-0.09%
2022/11/11	8	116.19	7.1	115.78	116.00	0.9	4,172	0.02%
2022/11/10	2	113.75	1	114.00	114.50	1	4,094	0.02%
2022/11/09	4	113.63	5	113.90	114.00	-1	4,099	-0.02%
2022/11/08	3	113.50	3	114.33	113.50	0	4,113	0.00%
2022/11/07	5	112.50	0	0.00	112.50	5	4,155	0.12%
2022/11/03	0	0.00	3	111.00	111.50	-3	4,298	-0.07%
2022/10/28	2	105.50	3	104.67	105.50	-1	4,306	-0.02%
2022/10/27	1	104.50	2	105.75	105.00	-1	4,348	-0.02%
2022/10/26	10	103.55	9	106.50	103.50	1	4,320	0.02%
2022/10/25	10	105.50	0	0.00	106.50	10	4,277	0.23%
2022/10/24	6	106.50	7	104.57	106.50	-1	4,280	-0.02%
2022/10/21	5	102.00	5	106.00	102.00	0	4,273	0.00%
2022/10/20	1	104.98	1	105.00	105.00	0	4,275	0.00%
2022/10/19	3	109.17	0	0.00	107.00	3	4,239	0.07%
2022/10/18	2	110.00	2	110.75	110.00	0	4,209	0.00%
2022/10/17	1	108.00	1	108.00	108.50	0	4,235	0.00%
2022/10/14	0	0.00	1	110.50	111.00	-1	4,355	-0.02%
2022/10/13	0	0.00	2	108.50	106.50	-2	4,489	-0.04%
2022/10/06	8	108.69	5	109.00	109.00	3	4,699	0.06%
2022/10/05	4	108.00	4	109.50	108.00	0	4,686	0.00%
2022/10/04	6	107.50	8	105.44	107.50	-2	4,656	-0.04%
2022/10/03	1	103.99	0	0.00	102.50	1	4,634	0.02%
2022/09/30	0	0.00	1	103.00	106.00	-1	4,630	-0.02%
2022/09/29	3	104.17	3	105.17	105.00	0	4,635	0.00%
2022/09/28	1	103.50	1	104.50	103.50	0	4,619	0.00%
2022/09/27	1	110.00	0	0.00	110.00	1	4,570	0.02%
2022/09/26	0	0.00	4	109.75	109.00	-4	4,591	-0.09%
2022/09/21	1	114.00	0	0.00	114.50	1	4,797	0.02%
2022/09/20	1	114.50	1	116.00	116.00	0	4,844	0.00%
2022/09/13	3	116.33	42	116.02	116.00	-39	4,870	-0.80%
2022/09/08	1	113.00	0	0.00	114.00	1	4,992	0.02%
2022/09/07	0	112.50	0	0.00	112.50	0	5,051	0.00%
2022/09/06	10	112.00	13	112.38	113.50	-3	5,064	-0.06%
2022/08/30	1	113.00	0	0.00	113.50	1	4,973	0.02%
2022/08/29	5	110.00	0	0.00	111.00	5	5,017	0.10%
2022/08/26	1	114.00	0	0.00	114.00	1	5,084	0.02%
2022/08/24	1	113.00	0	0.00	113.50	1	5,328	0.02%
2022/08/19	2	115.50	0	0.00	116.00	2	5,969	0.03%
2022/08/17	1	117.00	0	0.00	117.50	1	6,229	0.02%
2022/08/15	0	0.00	2	117.25	117.50	-2	6,250	-0.03%
2022/08/12	2	115.75	0	0.00	117.00	2	6,214	0.03%
2022/08/11	1	119.00	1	118.00	118.00	0	6,179	0.00%
2022/08/10	0	0.00	12	116.79	118.00	-12	6,048	-0.20%
2022/08/09	3	115.50	0	0.00	115.50	3	5,916	0.05%
2022/08/08	0	0.00	2	115.25	115.50	-2	5,897	-0.03%
2022/08/05	0	0.00	1	114.00	113.50	-1	5,889	-0.02%
2022/08/04	3	110.83	0	0.00	111.50	3	5,911	0.05%
2022/08/03	1	111.00	1	113.00	113.00	0	5,923	0.00%
2022/07/28	4	111.50	4	114.00	111.50	0	5,882	0.00%
2022/07/27	6.9	113.00	6	111.00	113.00	0.9	5,862	0.02%
2022/07/26	1	111.00	1	111.50	111.00	0	5,845	0.00%
2022/07/25	2	112.50	3	112.17	112.50	-1	5,852	-0.02%
2022/07/22	29	112.59	4	113.50	112.50	25	5,834	0.43%
2022/07/21	29	112.16	9	111.06	113.50	20	5,817	0.34%
2022/07/20	49	107.58	6	106.75	109.00	43	5,704	0.75%
2022/07/19	0	0.00	5	104.10	104.00	-5	5,614	-0.09%
2022/07/18	6	103.83	1	105.50	104.00	5	5,620	0.09%
2022/07/15	5	99.88	4	100.45	100.50	1	5,599	0.02%
2022/07/08	3	96.00	3	96.60	96.00	0	5,669	0.00%
2022/07/07	1	96.00	2	94.60	96.00	-1	5,676	-0.02%
2022/07/06	1	93.30	0	0.00	92.30	1	5,694	0.02%
2022/07/05	5	95.80	4	96.83	96.30	1	5,711	0.02%
2022/07/04	1	97.00	0	0.00	97.60	1	5,739	0.02%
2022/07/01	2	97.00	1	97.00	95.80	1	5,865	0.02%
2022/06/30	0	0.00	2	102.75	103.00	-2	5,777	-0.03%
2022/06/29	2	106.50	96	104.96	106.50	-94	5,744	-1.64%
2022/06/28	0	0.00	2	103.50	104.50	-2	5,741	-0.03%
2022/06/27	5	104.70	3	104.50	104.00	2	5,736	0.03%
2022/06/24	1	102.00	1	103.00	102.00	0	5,788	0.00%
2022/06/23	1	101.50	1	103.50	101.50	0	5,909	0.00%
2022/06/22	4	103.88	4	103.38	102.00	0	5,983	0.00%
2022/06/21	0	0.00	1	104.00	106.00	-1	5,999	-0.02%
2022/06/20	1	102.50	0	0.00	102.00	1	6,109	0.02%
2022/06/17	1	110.00	1	108.50	111.00	0	6,100	0.00%
2022/06/16	10	112.25	301	111.33	111.00	-291	6,177	-4.71%	大賣/鉅額交易
2022/06/15	0	0.00	150	116.82	114.00	-150	6,338	-2.37%	大賣/鉅額交易
2022/06/14	152	114.99	3	116.00	116.00	149	6,548	2.28%	大買/鉅額交易
2022/06/13	2	114.00	2	114.00	114.50	0	6,525	0.00%
2022/06/09	0	0.00	1	118.00	118.00	-1	6,475	-0.02%
2022/06/08	1	117.50	0	0.00	118.00	1	6,448	0.02%
2022/06/07	1	117.50	1	118.00	118.00	0	6,428	0.00%
2022/06/06	294	118.98	23	116.70	118.00	271	6,344	4.27%	大買/鉅額交易
2022/06/02	15	116.80	11	116.55	116.00	4	6,235	0.06%
2022/06/01	17	120.50	2	119.50	119.00	15	6,125	0.24%
2022/05/31	0	0.00	21	120.50	121.00	-21	5,982	-0.35%
2022/05/30	7	119.00	26	119.52	118.50	-19	5,703	-0.33%
2022/05/27	2	114.75	18	116.17	114.50	-16	5,320	-0.30%
2022/05/26	30	115.63	21	115.29	115.50	9	5,226	0.17%
2022/05/25	1	111.00	2	112.25	113.00	-1	5,015	-0.02%
2022/05/24	12	111.00	8	110.56	111.00	4	4,933	0.08%
2022/05/23	0	0.00	2	109.25	109.00	-2	4,840	-0.04%
2022/05/18	0	0.00	1	108.00	107.50	-1	4,748	-0.02%
2022/05/17	0	0.00	1	107.00	107.50	-1	4,734	-0.02%
2022/05/13	0	0.00	3	105.00	105.50	-3	4,689	-0.06%
2022/05/12	1	101.50	0	0.00	102.00	1	4,665	0.02%
2022/05/09	4	103.13	0	0.00	102.50	4	4,660	0.09%
2022/05/04	0	0.00	3	109.00	108.50	-3	4,594	-0.07%
2022/04/28	0	0.00	1	105.00	105.00	-1	4,610	-0.02%
2022/04/27	0	0.00	1	105.00	105.00	-1	4,608	-0.02%
2022/04/26	0	0.00	1	105.50	105.50	-1	4,559	-0.02%
2022/04/25	10	105.85	1	104.50	104.50	9	4,490	0.20%
2022/04/22	0	0.00	4	110.50	110.50	-4	4,376	-0.09%
2022/04/21	2	111.25	4	111.00	111.50	-2	4,330	-0.05%
2022/04/20	1	107.50	4	108.63	109.50	-3	4,225	-0.07%
2022/04/19	3	107.17	6	107.00	106.50	-3	4,137	-0.07%
2022/04/18	2	104.50	0	0.00	105.00	2	4,106	0.05%
2022/04/15	4	104.75	0	0.00	105.00	4	4,081	0.10%
2022/04/14	3	108.00	0	0.00	107.50	3	4,072	0.07%
2022/04/13	0	0.00	2	108.00	108.00	-2	4,044	-0.05%
2022/04/12	8	105.00	7	105.36	105.00	1	4,009	0.02%
2022/04/11	3	106.00	0	0.00	106.00	3	3,952	0.08%
2022/04/08	0	0.00	1	109.00	108.00	-1	3,871	-0.03%
2022/04/07	3	110.50	1	107.50	107.50	2	3,804	0.05%
2022/04/06	0	106.50	0	107.00	107.00	0	3,658	0.00%
2022/04/01	3	108.00	0	0.00	108.50	3	3,606	0.08%
2022/03/31	7	108.00	0	0.00	107.50	7	3,572	0.20%
2022/03/30	2	109.50	2	109.50	109.50	0	3,464	0.00%
2022/03/29	10	113.00	13	110.73	110.50	-3	3,393	-0.09%
2022/03/28	0	111.00	1	111.00	112.00	-1	3,287	-0.03%
2022/03/25	2	110.73	4.2	110.19	109.50	-2.2	3,141	-0.07%
2022/03/24	2	110.50	0	0.00	110.00	2	3,027	0.07%
2022/03/23	1	110.50	2	109.50	109.50	-1	2,975	-0.03%
2022/03/22	0.1	108.50	26	107.00	109.00	-26	2,825	-0.92%
2022/03/21	34.1	108.43	36	107.67	108.50	-2	2,784	-0.07%
2022/03/18	7	105.29	12	107.00	107.50	-5	2,602	-0.19%
2022/03/17	0.1	103.50	20	100.55	104.00	-20	2,347	-0.85%
2022/03/15	0	0.00	10	93.00	92.90	-10	2,076	-0.48%
2022/03/14	0.1	95.20	0	0.00	95.30	0.1	2,077	0.00%
2022/03/09	10	92.50	1	92.30	92.20	9	2,117	0.42%
2022/03/02	0	0.00	0.1	94.30	94.30	-0.1	2,241	0.00%
2022/02/24	0	0.00	1	92.30	92.40	-1	2,244	-0.04%
2022/02/23	1	95.10	0	0.00	94.30	1	2,265	0.04%
2022/02/15	1	93.00	0	0.00	92.50	1	2,468	0.04%
2022/02/14	0.1	92.60	1	92.70	92.50	-0.9	2,481	-0.04%
2022/02/11	0	0.00	10	95.50	94.60	-10	2,490	-0.40%
2022/02/10	0.1	95.10	0	0.00	94.90	0.1	2,534	0.00%
2022/02/09	14	94.64	50	94.84	95.30	-36	2,524	-1.43%
2022/02/08	5	96.90	0	0.00	96.50	5	2,527	0.20%
2022/02/07	0	0.00	1	95.60	96.40	-1	2,584	-0.04%
2022/01/26	53	94.31	1	94.70	94.30	52	2,578	2.02%
2022/01/24	0	0.00	19	96.40	96.40	-19	2,605	-0.73%
2022/01/21	5.1	98.93	0	0.00	98.00	5.1	2,595	0.20%
2022/01/19	0	0.00	2	100.50	101.00	-2	2,552	-0.08%
2022/01/18	0	0.00	4	101.50	100.50	-4	2,541	-0.16%
2022/01/17	1	100.00	30	100.00	100.00	-29	2,538	-1.14%
2022/01/14	2	100.50	20	99.50	99.10	-18	2,544	-0.71%
2022/01/13	2	100.50	0	0.00	101.00	2	2,527	0.08%
2022/01/12	0	0.00	6	101.42	101.50	-6	2,538	-0.24%
2022/01/11	1	102.00	1	101.00	101.00	0	2,544	0.00%
2022/01/07	1	101.50	1	103.00	101.50	0	2,529	0.00%
2022/01/06	0	0.00	5	102.00	102.50	-5	2,485	-0.20%
2022/01/05	2	101.00	0	0.00	101.00	2	2,474	0.08%
2022/01/03	0	0.00	2	101.50	102.00	-2	2,453	-0.08%
2021/12/30	1	100.50	0	0.00	100.50	1	2,457	0.04%
2021/12/28	0	0.00	10	101.00	101.00	-10	2,475	-0.40%
2021/12/27	0	0.00	6	101.58	101.50	-6	2,509	-0.24%
2021/12/23	0	0.00	5	99.64	100.50	-5	2,579	-0.19%
2021/12/22	1	98.50	0	0.00	98.60	1	2,610	0.04%
2021/12/21	0	0.00	4	97.75	97.90	-4	2,645	-0.15%
2021/12/17	0	0.00	1	98.60	98.50	-1	2,706	-0.04%
2021/12/16	0	0.00	1	98.20	98.70	-1	2,775	-0.04%
2021/12/15	1	96.30	0	0.00	96.10	1	2,798	0.04%
2021/12/13	2	98.90	0	99.20	99.00	2	2,777	0.07%
2021/12/09	1	99.00	0	0.00	99.10	1	2,775	0.04%
2021/12/08	1	99.50	5	98.84	98.80	-4	2,759	-0.14%
2021/12/07	1	98.10	0	0.00	98.20	1	2,744	0.04%
2021/12/06	5	98.40	0	0.00	98.70	5	2,731	0.18%
2021/12/03	6	98.12	4	98.45	98.20	2	2,736	0.07%
2021/12/02	11	98.00	0	0.00	98.00	11	2,735	0.40%
2021/12/01	11	99.48	1	98.90	99.50	10	2,712	0.37%
2021/11/30	4	98.95	0	0.00	98.00	4	2,703	0.15%
2021/11/29	0	0.00	2	98.20	98.40	-2	2,663	-0.08%
2021/11/26	4	100.00	0	0.00	99.10	4	2,689	0.15%
2021/11/25	2	101.00	2	101.25	101.50	0	2,784	0.00%
2021/11/22	0	0.00	4	102.50	102.50	-4	2,757	-0.15%
2021/11/19	2	100.00	0	0.00	100.00	2	2,723	0.07%
2021/11/18	0	0.00	5	100.10	100.00	-5	2,720	-0.18%
2021/11/17	10	100.45	1	101.00	100.00	9	2,698	0.33%
2021/11/16	0	0.00	7	102.00	102.00	-7	2,625	-0.27%
2021/11/15	0	0.00	7	103.07	102.50	-7	2,648	-0.26%
2021/11/12	1	103.50	3	101.00	102.00	-2	2,628	-0.08%
2021/11/10	3	101.00	0	0.00	100.50	3	2,571	0.12%
2021/11/09	2	102.50	1	104.50	103.00	1	2,561	0.04%
2021/11/08	1	102.00	1	101.50	102.00	0	2,498	0.00%
2021/11/05	2	102.00	3	102.50	101.50	-1	2,516	-0.04%
2021/11/04	0	0.00	7	101.50	101.50	-7	2,493	-0.28%
2021/11/03	1	99.60	5	99.58	99.70	-4	2,443	-0.16%
2021/11/02	2	99.00	7	98.39	98.10	-5	2,441	-0.20%
2021/11/01	1	97.00	6	97.43	98.20	-5	2,447	-0.20%
2021/10/29	7	96.51	1	96.20	96.00	6	2,429	0.25%
2021/10/28	2	96.90	5	97.12	97.50	-3	2,428	-0.12%
2021/10/26	0	0.00	1	95.10	95.10	-1	2,508	-0.04%
2021/10/25	0	0.00	10	95.10	95.10	-10	2,573	-0.39%
2021/10/22	12	95.49	4	94.95	94.40	8	2,676	0.30%
2021/10/21	2	95.20	2	96.45	94.20	0	2,747	0.00%
2021/10/20	2	94.85	2	96.05	94.60	0	2,784	0.00%
2021/10/19	0	0.00	1	95.20	94.60	-1	2,798	-0.04%
2021/10/18	0	0.00	5	92.10	92.10	-5	2,838	-0.18%
2021/10/14	5	92.18	0	0.00	91.60	5	2,982	0.17%
2021/10/12	3	92.60	0	0.00	93.00	3	3,148	0.10%
2021/10/07	1	94.50	1	94.10	94.60	0	3,330	0.00%
2021/10/06	1	91.60	50	90.50	90.50	-49	3,376	-1.45%
2021/10/05	0	0.00	1	92.00	92.00	-1	3,397	-0.03%
2021/10/04	2	94.35	50	92.80	92.80	-48	3,387	-1.42%
2021/10/01	102	94.74	41	95.13	94.70	61	3,393	1.80%	大買/
2021/09/30	2	98.65	1	99.80	98.90	1	3,404	0.03%
2021/09/29	3	97.90	3	98.17	98.20	0	3,394	0.00%
2021/09/28	40	100.50	0	0.00	100.00	40	3,377	1.18%
2021/09/27	22	100.55	21	101.48	101.50	1	3,379	0.03%
2021/09/24	11	100.59	10	101.50	102.00	1	3,409	0.03%
2021/09/23	1	99.90	4	99.65	100.50	-3	3,488	-0.09%
2021/09/22	4	94.40	1	94.70	95.00	3	3,573	0.08%
2021/09/17	1	98.20	2	98.30	97.70	-1	3,569	-0.03%
2021/09/15	0	0.00	20	97.88	97.60	-20	3,744	-0.53%
2021/09/14	0	0.00	2	99.30	98.60	-2	3,866	-0.05%
2021/09/13	3	98.83	0	0.00	98.40	3	3,923	0.08%
2021/09/10	1	98.90	1	98.70	98.90	0	4,016	0.00%
2021/09/08	0	0.00	10	97.60	97.60	-10	4,125	-0.24%
2021/09/06	0	0.00	1	99.30	98.40	-1	4,187	-0.02%
2021/09/03	2	98.55	2	99.30	99.50	0	4,315	0.00%
2021/09/02	1	99.00	1	98.30	98.10	0	4,473	0.00%
2021/09/01	1	98.40	0	0.00	99.00	1	4,465	0.02%
2021/08/31	4	97.33	1	98.40	99.30	3	4,465	0.07%
2021/08/30	2	96.25	0	0.00	96.80	2	4,361	0.05%
2021/08/25	1	97.60	1	98.30	98.10	0	4,418	0.00%
2021/08/23	1	96.40	1	97.30	97.00	0	4,548	0.00%
2021/08/20	0	0.00	3	96.07	95.00	-3	4,662	-0.06%
2021/08/18	1	98.00	0	0.00	98.10	1	4,765	0.02%
2021/08/16	0.2	96.50	2	96.50	96.40	-1.8	4,833	-0.04%
2021/08/13	6	98.55	1	98.00	98.00	5	4,841	0.10%
2021/08/11	2	99.50	0	0.00	100.00	2	4,891	0.04%
2021/08/09	11.3	103.01	1	103.00	102.50	10.3	5,046	0.20%
2021/08/06	1	104.00	1	104.00	104.00	0	5,135	0.00%
2021/08/05	2	104.25	0	0.00	105.00	2	5,304	0.04%
2021/08/04	0.3	104.00	0	0.00	103.50	0.3	5,468	0.00%
2021/08/02	0	0.00	2	105.00	104.50	-2	5,685	-0.04%
2021/07/30	7	105.36	1	106.00	104.50	6	5,767	0.10%
2021/07/29	1	105.50	1	106.50	107.00	0	5,812	0.00%
2021/07/28	0	0.00	11	104.59	106.00	-11	5,818	-0.19%
2021/07/27	3	106.00	12	105.92	105.00	-9	5,825	-0.15%
2021/07/23	0	0.00	1	103.50	103.50	-1	6,008	-0.02%
2021/07/22	2	103.00	13	103.77	103.50	-11	6,045	-0.18%
2021/07/21	1	103.00	0	0.00	102.00	1	6,072	0.02%
2021/07/20	1.3	104.20	6	104.42	103.50	-4.8	6,088	-0.08%
2021/07/19	10.3	107.00	2	107.25	107.00	8.3	6,091	0.14%
2021/07/16	4	108.13	11	107.55	109.00	-7	6,168	-0.11%
2021/07/15	3.3	107.38	6	107.75	107.50	-2.8	6,195	-0.04%
2021/07/14	0	0.00	15	105.00	105.00	-15	6,214	-0.24%
2021/07/13	0	0.00	9	106.00	104.50	-9	6,278	-0.14%
2021/07/12	1	105.00	0	0.00	105.00	1	6,264	0.02%
2021/07/09	0	0.00	23	104.74	105.00	-23	6,352	-0.36%
2021/07/08	0	0.00	26	105.88	106.00	-26	6,574	-0.40%
2021/07/07	5	106.10	3	106.17	106.00	2	6,696	0.03%
2021/07/06	1	105.00	1	105.50	104.50	0	6,763	0.00%
2021/07/05	10	106.00	0.2	106.00	106.00	9.8	7,018	0.14%
2021/07/02	1.3	103.20	0	0.00	104.00	1.3	7,230	0.02%
2021/07/01	3.3	103.23	1	104.00	103.50	2.3	7,363	0.03%
2021/06/30	41	105.51	7	106.29	105.00	34	7,434	0.46%
2021/06/29	6	108.00	3	108.17	108.50	3	7,506	0.04%
2021/06/28	0	0.00	12	106.13	107.00	-12	7,562	-0.16%
2021/06/25	3.3	105.54	1	106.50	105.50	2.3	7,569	0.03%
2021/06/24	7	106.93	10	106.80	106.00	-3	7,520	-0.04%
2021/06/23	0	0.00	4	104.75	105.50	-4	7,407	-0.05%
2021/06/22	7	100.00	1	101.00	99.90	6	7,334	0.08%
2021/06/21	3.3	100.46	0	0.00	99.90	3.3	7,366	0.04%
2021/06/18	2	103.25	6	103.33	102.50	-4	7,417	-0.05%
2021/06/17	2	100.50	0	0.00	101.00	2	7,463	0.03%
2021/06/16	1	101.00	0	0.00	101.50	1	7,553	0.01%
2021/06/15	2	101.50	0	0.00	101.00	2	7,727	0.03%
2021/06/11	2	102.00	2	102.00	101.50	0	7,857	0.00%
2021/06/10	4	100.00	4	99.88	101.00	0	7,819	0.00%
2021/06/09	0	0.00	1	95.90	96.00	-1	7,699	-0.01%
2021/06/08	1	96.00	0	0.00	95.70	1	7,731	0.01%
2021/06/07	0	0.00	1	95.10	96.40	-1	7,724	-0.01%
2021/06/04	0	0.00	1	96.70	97.20	-1	7,719	-0.01%
2021/06/03	0	0.00	1	97.20	97.30	-1	7,755	-0.01%
2021/06/02	3	97.60	1	96.80	96.90	2	7,769	0.03%
2021/06/01	1	98.00	2	98.55	98.40	-1	7,744	-0.01%
2021/05/31	1	96.50	0	0.00	97.00	1	7,735	0.01%
2021/05/28	2	97.25	4	96.98	97.00	-2	7,759	-0.03%
2021/05/27	0	0.00	2	93.80	93.60	-2	7,717	-0.03%
2021/05/26	3	94.93	1	95.10	94.70	2	7,737	0.03%
2021/05/25	5	94.20	1	94.50	94.70	4	7,922	0.05%
2021/05/24	1	93.50	1	93.00	93.70	0	7,970	0.00%
2021/05/19	1	90.40	1	91.80	91.60	0	8,158	0.00%
2021/05/18	2	89.50	1	92.00	90.30	1	8,183	0.01%
2021/05/17	4	88.95	5	89.12	88.80	-1	8,126	-0.01%
2021/05/14	2.1	91.29	2	90.40	90.00	0.1	8,084	0.00%
2021/05/13	4	90.85	4	93.18	91.80	0	8,068	0.00%
2021/05/12	7	87.39	2	85.05	87.00	5	7,953	0.06%
2021/05/11	7	94.37	1	92.40	92.50	6	7,833	0.08%
2021/05/10	6	97.92	1	98.30	97.30	5	7,764	0.06%
2021/05/07	2	100.20	2	100.00	99.80	0	7,768	0.00%
2021/05/06	5	98.92	0	0.00	98.70	5	7,806	0.06%
2021/05/05	5	99.28	0	0.00	98.40	5	7,764	0.06%
2021/05/04	6	99.03	23	98.80	98.70	-17	7,911	-0.21%
2021/05/03	11	100.30	16.5	101.06	99.30	-5.5	8,010	-0.07%
2021/04/29	10.3	107.49	4	106.63	106.00	6.3	7,927	0.08%
2021/04/27	1	105.50	3	106.00	106.00	-2	8,020	-0.02%
2021/04/26	5	103.80	24	104.73	104.00	-19	7,997	-0.24%
2021/04/23	2	104.00	2	104.00	104.00	0	8,012	0.00%
2021/04/22	11	104.00	0	0.00	103.50	11	8,180	0.13%
2021/04/21	13.6	105.21	12	105.58	104.50	1.6	8,311	0.02%
2021/04/20	14	106.96	7	106.71	107.00	7	8,264	0.08%
2021/04/19	4	109.25	0	0.00	109.00	4	8,294	0.05%
2021/04/16	1	110.50	12	111.00	111.50	-11	8,304	-0.13%
2021/04/15	6	108.67	1	111.00	109.00	5	8,439	0.06%
2021/04/14	23.2	108.63	8	110.06	108.50	15.2	8,415	0.18%
2021/04/13	3.2	112.69	8	112.06	112.00	-4.8	8,447	-0.06%
2021/04/12	2	114.25	4	114.75	114.50	-2	8,368	-0.02%
2021/04/09	31.1	113.21	0	0.00	113.00	31.1	8,500	0.37%
2021/04/08	32.2	115.46	0	0.00	115.50	32.2	8,341	0.39%
2021/04/07	16	116.28	0	0.00	116.50	16	8,172	0.20%
2021/04/06	1	117.50	0	0.00	117.50	1	8,105	0.01%
2021/04/01	10	118.25	25	118.24	118.00	-15	8,026	-0.19%
2021/03/31	7.7	121.22	0	0.00	120.50	7.7	7,871	0.10%
2021/03/30	1.2	124.58	6	125.00	125.00	-4.8	7,680	-0.06%
2021/03/29	40	125.50	3	125.83	125.50	37	7,654	0.48%
2021/03/26	0	0.00	6	124.83	124.50	-6	7,690	-0.08%
2021/03/25	4	124.25	2	123.50	123.50	2	7,743	0.03%
2021/03/24	82	127.23	2	126.25	126.00	80	7,811	1.02%
2021/03/23	4	125.00	1	127.00	125.00	3	7,813	0.04%
2021/03/22	8	127.94	13	128.23	127.00	-5	7,819	-0.06%
2021/03/19	5	127.30	2	127.50	127.50	3	7,882	0.04%
2021/03/18	20	127.03	30	126.97	127.50	-10	7,820	-0.13%
2021/03/17	37	124.61	56	124.99	124.50	-19	7,709	-0.25%
2021/03/16	10	123.00	3	123.00	122.50	7	7,650	0.09%
2021/03/15	46	120.95	1	122.00	121.00	45	7,685	0.59%
2021/03/12	10	120.50	10	120.50	120.50	0	7,739	0.00%
2021/03/11	5	119.30	0	0.00	119.00	5	7,927	0.06%
2021/03/10	1	118.50	1	119.50	119.50	0	7,995	0.00%
2021/03/04	1	119.00	0	0.00	119.50	1	8,397	0.01%
2021/03/03	63	122.82	22	122.61	122.50	41	8,453	0.48%
2021/03/02	0	0.00	24	121.90	121.00	-24	8,460	-0.28%
2021/02/26	29	120.12	14	120.79	120.00	15	8,488	0.18%
2021/02/25	153	122.24	104	122.71	122.00	49	8,422	0.58%	大買/大賣/
2021/02/24	5	119.00	1	120.00	119.00	4	8,325	0.05%
2021/02/23	19	118.95	2.4	118.79	117.50	16.6	8,433	0.20%
2021/02/22	13	120.08	6	120.08	120.00	7	8,544	0.08%
2021/02/19	0	0.00	4	119.88	120.50	-4	8,630	-0.05%
2021/02/18	1	115.00	2	116.75	118.00	-1	8,556	-0.01%
2021/02/17	0	0.00	3	117.00	116.00	-3	8,534	-0.04%
2021/02/05	0	0.00	2	115.25	115.50	-2	8,485	-0.02%
2021/02/04	0	0.00	1	115.00	116.00	-1	8,534	-0.01%
2021/02/03	10	113.50	11	113.50	113.00	-1	8,509	-0.01%
2021/02/02	1	114.00	0	0.00	113.50	1	8,544	0.01%
2021/02/01	2	113.50	0	0.00	114.00	2	8,494	0.02%
2021/01/29	2	115.75	11	115.09	114.00	-9	8,518	-0.11%
2021/01/28	5	117.10	1	117.00	116.00	4	8,436	0.05%
2021/01/27	4	120.13	4	120.50	120.50	0	8,351	0.00%
2021/01/26	14	122.36	2	120.50	118.50	12	8,322	0.14%
2021/01/25	145	119.53	150	120.06	121.00	-5	8,182	-0.06%	大買/大賣/
2021/01/22	1	116.50	31	115.56	117.00	-30	8,084	-0.37%
2021/01/21	6.5	116.12	1	115.00	115.00	5.5	7,987	0.07%
2021/01/20	24	113.08	2	115.75	113.00	22	7,926	0.28%
2021/01/18	2	115.00	4	117.38	118.50	-2	7,774	-0.03%
2021/01/15	19	117.92	1	118.50	117.50	18	7,769	0.23%
2021/01/14	18	121.86	38	122.66	122.00	-20	7,574	-0.26%
2021/01/13	1	120.00	3	120.17	121.00	-2	7,432	-0.03%
2021/01/12	2	119.00	2	119.50	118.00	0	7,508	0.00%
2021/01/11	2	117.25	2	117.75	118.00	0	7,571	0.00%
2021/01/08	5	116.90	1	119.00	119.00	4	7,481	0.05%
2021/01/07	1	122.00	0	0.00	120.00	1	7,342	0.01%
2021/01/06	40	121.18	39	121.44	119.50	1	7,285	0.01%
2021/01/05	20.4	118.66	6	118.83	119.00	14.4	7,080	0.20%
2021/01/04	14.1	119.43	20	119.90	119.00	-5.9	7,046	-0.08%
2020/12/31	7	113.71	2	114.00	114.00	5	6,812	0.07%
2020/12/30	2	114.25	2	114.75	115.00	0	6,730	0.00%
2020/12/29	15	116.33	10	115.50	115.50	5	6,734	0.07%
2020/12/28	1	115.50	0	0.00	115.50	1	6,650	0.02%
2020/12/25	6	117.83	0	0.00	117.00	6	6,614	0.09%
2020/12/23	0	0.00	1	117.00	118.00	-1	6,631	-0.02%
2020/12/22	13	117.58	1	117.00	116.00	12	6,674	0.18%
2020/12/21	1	118.50	200	118.78	118.50	-199	6,710	-2.97%	大賣/鉅額交易
2020/12/18	2	122.50	4	122.50	121.50	-2	6,645	-0.03%
2020/12/17	0	0.00	1	121.00	119.50	-1	6,531	-0.02%
2020/12/16	181.1	117.77	3	118.67	120.00	178.1	6,471	2.75%	大買/鉅額交易
2020/12/15	42	114.74	14	113.54	113.00	28	6,382	0.44%
2020/12/14	2	118.00	0	0.00	118.00	2	6,227	0.03%
2020/12/11	2	118.75	18	120.31	118.00	-16	6,293	-0.25%
2020/12/10	12	119.54	1	121.50	119.50	11	6,250	0.18%
2020/12/09	104	122.97	106	122.54	122.50	-2	6,204	-0.03%	大買/大賣/
2020/12/08	21	121.55	30	122.33	121.50	-9	6,106	-0.15%
2020/12/07	42	122.63	22	122.34	123.00	20	6,020	0.33%
2020/12/04	4	120.63	8	120.81	121.00	-4	5,819	-0.07%
2020/12/03	1	124.00	0	0.00	123.00	1	5,739	0.02%
2020/12/02	0	0.00	3	123.83	122.50	-3	5,701	-0.05%
2020/12/01	1	123.50	45	124.11	124.50	-44	5,626	-0.78%
2020/11/30	4	125.50	3	124.00	123.50	1	5,620	0.02%
2020/11/27	1	120.00	14	120.50	122.00	-13	5,453	-0.24%
2020/11/26	4	117.25	3	118.33	119.00	1	5,396	0.02%
2020/11/25	60	117.85	1	120.50	117.00	59	5,380	1.10%
2020/11/24	5	119.40	1	121.00	119.00	4	5,298	0.08%
2020/11/23	7	117.43	1	118.50	118.00	6	5,233	0.11%
2020/11/20	17	117.29	13	118.15	116.50	4	5,127	0.08%
2020/11/19	9	118.78	0	0.00	119.00	9	4,975	0.18%
2020/11/18	21	121.12	0	0.00	121.50	21	4,811	0.44%
2020/11/16	1	125.50	1	126.50	126.00	0	4,802	0.00%
2020/11/12	2	124.25	0	0.00	124.00	2	4,839	0.04%
2020/11/10	2	124.25	2	123.25	122.00	0	4,756	0.00%
2020/11/09	2	128.25	0	0.00	127.00	2	4,767	0.04%
2020/11/06	0	0.00	1	128.50	127.50	-1	4,792	-0.02%
2020/11/05	2	124.75	2	125.50	126.50	0	4,824	0.00%
2020/11/04	2	124.25	1	124.00	126.00	1	4,890	0.02%
2020/11/03	0	0.00	1	122.00	123.00	-1	5,065	-0.02%
2020/11/02	2	120.00	1	122.00	119.50	1	5,230	0.02%
2020/10/30	6	124.00	4	123.88	121.00	2	5,368	0.04%
2020/10/28	3	128.17	2	128.50	128.00	1	5,353	0.02%
2020/10/27	3	129.17	2	129.50	130.00	1	5,379	0.02%
2020/10/26	2	132.00	0	0.00	131.50	2	5,405	0.04%
2020/10/23	10	133.00	1	131.50	132.50	9	5,498	0.16%
2020/10/22	6	134.75	15	134.00	134.50	-9	5,518	-0.16%
2020/10/21	5	136.10	9	134.00	133.50	-4	5,508	-0.07%
2020/10/20	45	135.32	23	134.89	135.00	22	5,471	0.40%
2020/10/19	11	136.68	15	136.97	137.50	-4	5,339	-0.07%
2020/10/15	1	127.50	0	0.00	126.00	1	5,175	0.02%
2020/10/14	2	128.25	1	129.50	129.00	1	5,135	0.02%
2020/10/13	1	129.50	0	0.00	129.00	1	5,157	0.02%
2020/10/12	2	129.75	2	131.25	128.00	0	5,156	0.00%
2020/10/08	2	131.00	1	130.50	131.50	1	5,193	0.02%
2020/10/07	0	0.00	4	132.50	131.00	-4	5,249	-0.08%
2020/10/06	2	129.50	2	132.50	132.50	0	5,297	0.00%
2020/10/05	0	0.00	1	127.00	127.00	-1	5,315	-0.02%
2020/09/30	1	125.00	1	125.50	126.00	0	5,496	0.00%
2020/09/28	1	125.00	1	128.50	125.00	0	5,731	0.00%
2020/09/25	8	123.94	7	123.86	123.00	1	5,791	0.02%
2020/09/24	10	125.00	0	0.00	125.00	10	5,843	0.17%
2020/09/22	0	0.00	4	134.25	131.50	-4	5,906	-0.07%
2020/09/18	0	0.00	1	132.00	134.50	-1	6,094	-0.02%
2020/09/17	2	131.50	0	0.00	132.00	2	6,121	0.03%
2020/09/16	2	134.25	18	134.36	134.50	-16	6,221	-0.26%
2020/09/14	0	0.00	2	128.25	129.00	-2	6,224	-0.03%
2020/09/10	1	121.00	0	0.00	121.00	1	6,215	0.02%
2020/09/09	1	120.50	0	0.00	121.00	1	6,258	0.02%
2020/09/08	0	0.00	3	125.00	123.00	-3	6,316	-0.05%
2020/09/07	2	125.50	1	123.50	123.50	1	6,366	0.02%
2020/09/04	0	0.00	1	128.50	128.00	-1	6,389	-0.02%
2020/09/03	2	126.50	1	129.50	126.00	1	6,406	0.02%
2020/09/02	10	125.50	11	126.09	127.50	-1	6,451	-0.02%
2020/09/01	1	122.00	1	124.00	123.50	0	6,511	0.00%
2020/08/31	4	124.75	4	124.50	123.00	0	6,496	0.00%
2020/08/28	1	124.50	4	124.88	124.50	-3	6,541	-0.05%
2020/08/27	2	127.75	0	0.00	125.50	2	6,668	0.03%
2020/08/25	1	126.00	0	0.00	127.00	1	6,932	0.01%
2020/08/24	1	128.50	0	0.00	128.00	1	6,956	0.01%
2020/08/21	1	129.50	0	0.00	129.50	1	6,970	0.01%
2020/08/20	5	124.00	2	129.00	124.00	3	6,994	0.04%
2020/08/18	2	132.50	0	0.00	132.00	2	7,053	0.03%
2020/08/17	35	136.49	30	136.50	136.00	5	7,097	0.07%
2020/08/13	7	136.00	15	135.50	134.50	-8	7,187	-0.11%
2020/08/12	1	137.00	0	0.00	137.00	1	7,162	0.01%
2020/08/11	1	140.00	0	0.00	139.00	1	7,184	0.01%
2020/08/10	1	143.00	3	144.33	144.00	-2	7,157	-0.03%
2020/08/07	74	149.60	69	150.18	146.50	5	7,138	0.07%
2020/08/06	61	145.07	58	144.03	145.00	3	7,004	0.04%
2020/08/05	110	137.64	111	136.71	140.00	-1	6,901	-0.01%	大買/大賣/
2020/08/03	1	130.50	1	130.00	130.00	0	6,959	0.00%
2020/07/31	10	136.00	10	136.00	135.00	0	7,039	0.00%
2020/07/30	31	135.52	31	136.31	135.50	0	7,207	0.00%
2020/07/29	0	0.00	2	132.25	134.50	-2	7,397	-0.03%
2020/07/28	0	0.00	2	133.00	132.50	-2	7,439	-0.03%
2020/07/27	1	129.50	1	129.00	128.00	0	7,514	0.00%
2020/07/24	0	0.00	1	129.00	127.50	-1	7,597	-0.01%
2020/07/23	1	129.50	0	0.00	130.00	1	7,617	0.01%
2020/07/22	1	131.50	0	0.00	131.50	1	7,634	0.01%
2020/07/21	0	0.00	1	134.00	133.50	-1	7,740	-0.01%
2020/07/20	1	129.50	1	130.50	131.00	0	7,727	0.00%
2020/07/17	1	131.50	0	0.00	130.50	1	7,763	0.01%
2020/07/16	1	134.00	0	0.00	131.50	1	7,786	0.01%
2020/07/15	10	138.00	10.1	138.47	133.50	-0.1	7,790	0.00%
2020/07/14	3	135.33	0	0.00	135.00	3	7,906	0.04%
2020/07/13	0	0.00	1	135.00	135.50	-1	7,949	-0.01%
2020/07/10	2	134.75	0	0.00	132.50	2	7,985	0.03%
2020/07/09	13	140.38	8	138.19	139.00	5	8,096	0.06%
2020/07/08	8	135.94	5	137.00	136.50	3	7,985	0.04%
2020/07/06	1	137.50	6	136.67	138.00	-5	7,951	-0.06%
2020/07/03	7	133.43	5	135.00	135.00	2	8,099	0.02%
2020/07/02	2	133.50	0	0.00	133.50	2	8,143	0.02%
2020/07/01	4	133.50	1	131.50	132.50	3	8,184	0.04%
2020/06/30	0	0.00	2	128.25	128.50	-2	8,145	-0.02%
2020/06/29	14	128.96	13	129.15	127.50	1	8,153	0.01%
2020/06/23	3	131.67	1	133.00	132.00	2	8,172	0.02%
2020/06/22	2	135.50	6	134.58	134.00	-4	8,207	-0.05%
2020/06/19	1	137.00	6	136.42	137.00	-5	8,279	-0.06%
2020/06/18	3	133.83	2	133.75	134.50	1	8,255	0.01%
2020/06/17	3	132.83	1	132.00	132.00	2	8,226	0.02%
2020/06/16	3	135.00	2	134.50	134.00	1	8,542	0.01%
2020/06/15	9	131.22	3	132.00	132.00	6	8,612	0.07%
2020/06/12	101	130.01	100	131.00	133.50	1	8,691	0.01%	大買/
2020/06/11	1	131.00	3	134.83	131.50	-2	8,805	-0.02%
2020/06/10	1	135.50	1	135.50	135.50	0	8,923	0.00%
2020/06/09	11	137.36	2	135.25	138.00	9	8,899	0.10%
2020/06/08	3	132.67	2	133.50	133.00	1	8,923	0.01%
2020/06/04	1	131.00	1	131.00	131.50	0	9,002	0.00%
2020/06/03	22	129.02	20	128.75	129.00	2	8,934	0.02%
2020/06/02	0	0.00	6	125.92	125.00	-6	8,859	-0.07%
2020/06/01	1	120.50	5	122.30	123.00	-4	8,719	-0.05%
2020/05/29	1	117.00	1	119.00	119.50	0	8,688	0.00%
2020/05/28	2	118.25	0	0.00	117.50	2	8,692	0.02%
2020/05/27	12	122.54	10	120.00	119.00	2	8,717	0.02%
2020/05/26	1	121.00	2.2	120.32	121.00	-1.2	8,710	-0.01%
2020/05/25	1	110.00	0	0.00	117.00	1	8,559	0.01%
2020/05/22	111	117.04	112	117.16	112.00	-1	8,527	-0.01%	大買/大賣/
2020/05/20	1	110.00	1	113.50	113.00	0	8,377	0.00%
2020/05/19	46	109.48	41	109.50	109.00	5	8,333	0.06%
2020/05/18	3	109.67	3	110.33	108.50	0	8,286	0.00%
2020/05/15	7	115.50	6	113.75	113.50	1	8,304	0.01%
2020/05/14	106	117.47	105	118.73	113.50	1	8,253	0.01%	大買/大賣/
2020/05/13	1	115.50	0	0.00	117.50	1	8,232	0.01%
2020/05/12	12	117.75	10	118.50	117.00	2	8,357	0.02%
2020/05/11	1	119.50	3	121.50	118.00	-2	8,262	-0.02%
2020/05/08	10	118.50	16	117.88	117.00	-6	8,120	-0.07%
2020/05/07	1	117.00	2	117.50	117.00	-1	8,064	-0.01%
2020/05/06	165	115.79	169	115.99	119.00	-4	7,936	-0.05%	大買/大賣/
2020/05/05	0	0.00	9	112.17	113.00	-9	7,753	-0.12%
2020/05/04	1	103.00	1	104.50	106.00	0	7,540	0.00%
2020/04/30	12	107.75	7	107.93	108.00	5	7,465	0.07%
2020/04/29	102	103.00	110	103.47	104.00	-8	7,406	-0.11%	大買/大賣/
2020/04/28	12	100.46	12	100.04	101.00	0	7,369	0.00%
2020/04/27	12	100.17	14	101.00	102.00	-2	7,301	-0.03%
2020/04/24	37	98.66	35	98.75	99.30	2	7,231	0.03%
2020/04/23	2	100.50	1	101.50	101.00	1	7,067	0.01%
2020/04/22	15	100.03	12	100.23	100.00	3	7,041	0.04%
2020/04/21	108	99.87	102	100.51	100.00	6	7,007	0.09%	大買/大賣/
2020/04/20	2.1	102.79	9	102.33	102.00	-6.9	6,917	-0.10%
2020/04/17	55	106.34	67	104.84	102.50	-12	6,889	-0.17%
2020/04/16	4	102.38	0	0.00	102.00	4	6,745	0.06%
2020/04/15	5	102.40	9	103.39	102.00	-4	6,702	-0.06%
2020/04/14	45	102.16	29	100.79	103.50	16	6,747	0.24%
2020/04/13	8	97.11	5	96.10	95.20	3	6,553	0.05%
2020/04/10	13	96.99	2	96.90	96.80	11	6,530	0.17%
2020/04/09	13	98.65	18	100.75	98.00	-5	6,512	-0.08%
2020/04/08	16	97.17	24	96.58	99.90	-8	6,356	-0.13%
2020/04/07	57	91.05	47	91.35	91.30	10	6,116	0.16%
2020/04/06	3	88.80	0	0.00	90.30	3	5,958	0.05%
2020/04/01	1	92.00	11	92.31	91.00	-10	5,831	-0.17%
2020/03/31	23	93.11	21	92.34	93.00	2	5,787	0.03%
2020/03/30	12	91.27	2	89.70	91.10	10	5,670	0.18%
2020/03/27	10	94.49	9	94.60	93.00	1	5,581	0.02%
2020/03/26	21	89.79	21	89.33	90.90	0	5,468	0.00%
2020/03/25	12	86.45	6	86.70	86.80	6	5,371	0.11%
2020/03/24	8	80.84	5	81.82	81.10	3	5,344	0.06%
2020/03/23	6	75.25	3	76.27	75.50	3	5,288	0.06%
2020/03/20	4	76.55	1	77.30	78.50	3	5,274	0.06%
2020/03/19	42	75.65	44	75.38	73.00	-2	4,973	-0.04%
2020/03/18	12	82.25	12	82.04	81.10	0	4,889	0.00%
2020/03/17	36	83.34	35	83.93	79.20	1	4,774	0.02%
2020/03/16	45	90.70	44	92.40	87.80	1	4,608	0.02%
2020/03/12	21	104.33	21	103.67	101.50	0	4,455	0.00%
2020/03/11	24	114.96	24	116.21	112.50	0	4,343	0.00%
2020/03/09	11	114.73	10	115.50	112.00	1	4,238	0.02%
2020/03/06	12	118.50	12	119.88	118.50	0	4,197	0.00%
2020/03/05	1	122.00	1	122.50	122.00	0	4,184	0.00%
2020/03/02	11.1	112.00	11	112.73	118.00	0.1	4,047	0.00%
2020/02/27	15	117.17	10	117.50	115.50	5	4,021	0.12%
2020/02/26	22	120.05	20	120.25	119.00	2	3,960	0.05%
2020/02/24	1	120.50	0	0.00	119.50	1	3,970	0.03%
2020/02/20	50	124.20	51	124.18	123.00	-1	4,012	-0.02%
2020/02/19	20	123.25	20	123.25	123.00	0	4,012	0.00%
2020/02/18	138	122.99	138	123.09	122.00	0	4,032	0.00%	大買/大賣/
2020/02/17	72	124.21	72	123.47	123.00	0	4,247	0.00%
2020/02/14	12	127.17	11	127.41	128.50	1	4,453	0.02%
2020/02/13	10	127.00	20	127.50	127.00	-10	4,607	-0.22%
2020/02/12	73	129.80	60	131.33	127.00	13	4,606	0.28%
2020/02/11	0	0.00	3	123.00	124.50	-3	4,448	-0.07%
2020/02/10	10	113.50	19	116.37	122.00	-9	4,467	-0.20%
2020/02/07	11	120.55	14	120.50	121.00	-3	4,546	-0.07%
2020/02/06	17	122.06	10	122.50	122.50	7	4,536	0.15%
2020/02/05	13	122.19	2	121.50	120.50	11	4,545	0.24%
2020/02/04	2	121.50	2	120.25	124.50	0	4,547	0.00%
2020/02/03	10	112.50	15	115.77	120.50	-5	4,677	-0.11%
2020/01/31	71	117.96	81	118.61	119.50	-10	4,683	-0.21%
2020/01/30	30	121.67	20	121.50	121.50	10	4,671	0.21%
2020/01/17	2	136.50	1	136.50	136.50	1	4,784	0.02%
2020/01/15	0	0.00	2	137.50	136.00	-2	4,998	-0.04%
2020/01/14	1	138.00	0	0.00	136.00	1	5,093	0.02%
2020/01/10	0	0.00	1	135.50	135.00	-1	5,290	-0.02%
2020/01/09	1	134.50	1	136.50	136.00	0	5,351	0.00%
2020/01/08	46	128.01	46	129.47	130.00	0	5,482	0.00%
2020/01/07	32	132.53	37	132.28	131.50	-5	5,513	-0.09%
2020/01/06	2	143.50	6	142.75	142.00	-4	5,517	-0.07%
2020/01/03	31	149.44	33	148.91	147.00	-2	5,539	-0.04%
2020/01/02	5	149.00	0	0.00	146.50	5	5,619	0.09%
2019/12/31	0	0.00	2	142.50	143.00	-2	5,656	-0.04%
2019/12/30	10	144.50	11.1	144.03	142.00	-1.1	5,655	-0.02%
2019/12/27	12	141.58	10	141.50	142.00	2	5,712	0.04%
2019/12/25	4	140.50	3	140.50	140.50	1	5,946	0.02%
2019/12/23	1	139.00	0	0.00	138.50	1	5,996	0.02%
2019/12/20	39	137.00	50	137.37	139.50	-11	6,035	-0.18%
2019/12/19	23	137.96	17	138.06	137.00	6	6,037	0.10%
2019/12/18	3	143.83	2	142.00	141.50	1	6,000	0.02%
2019/12/17	0	0.00	2	138.25	141.00	-2	5,987	-0.03%
2019/12/16	1	136.50	0	0.00	136.50	1	6,004	0.02%
2019/12/13	21	140.98	21	139.86	136.00	0	6,102	0.00%
2019/12/11	1	139.50	4	138.75	136.50	-3	6,151	-0.05%
2019/12/09	10	136.50	2	137.25	136.50	8	6,242	0.13%
2019/12/06	20	135.00	20	134.25	134.00	0	6,364	0.00%
2019/12/05	3	133.67	0	0.00	133.00	3	6,431	0.05%
2019/12/04	20	134.00	20	134.75	135.00	0	6,443	0.00%
2019/12/02	10	131.50	10	131.00	134.50	0	6,441	0.00%
2019/11/29	11	133.55	10	132.00	134.50	1	6,438	0.02%
2019/11/28	11	137.91	12	137.46	137.00	-1	6,447	-0.02%
2019/11/26	1	137.50	2	137.00	136.50	-1	6,528	-0.02%
2019/11/25	44	137.52	51	137.41	137.00	-7	6,529	-0.11%
2019/11/22	5	137.40	5	137.10	136.50	0	6,716	0.00%
2019/11/21	4	137.13	2	138.00	139.00	2	6,770	0.03%
2019/11/20	1	138.00	5	139.60	139.50	-4	6,780	-0.06%
2019/11/19	0	0.00	1	141.00	140.00	-1	6,867	-0.01%
2019/11/18	5	140.50	1	140.00	141.00	4	6,901	0.06%
2019/11/15	3	138.17	11.3	138.28	138.00	-8.3	6,955	-0.12%
2019/11/14	268	138.15	259	138.08	139.50	9	6,980	0.13%	大買/大賣/
2019/11/13	43	141.33	41	141.72	139.00	2	6,864	0.03%
2019/11/12	10	153.25	3	152.83	153.00	7	6,719	0.10%
2019/11/11	4	147.63	0	0.00	144.00	4	6,880	0.06%
2019/11/08	2	145.50	0	0.00	147.50	2	6,920	0.03%
2019/11/07	0	0.00	1	148.00	148.00	-1	6,959	-0.01%
2019/11/06	55	150.06	62	152.47	145.00	-7	7,017	-0.10%
2019/11/05	1	146.00	1	147.50	147.50	0	6,944	0.00%
2019/11/04	0	0.00	1	147.00	146.00	-1	6,984	-0.01%
2019/11/01	0	0.00	6	146.50	146.50	-6	7,012	-0.09%
2019/10/31	45	143.00	30	143.00	145.00	15	7,236	0.21%
2019/10/30	0	0.00	1	146.00	148.50	-1	7,201	-0.01%
2019/10/29	1	142.00	3	143.00	144.00	-2	7,342	-0.03%
2019/10/28	13	148.88	13	150.27	147.50	0	7,266	0.00%
2019/10/25	11	147.55	15	146.20	145.00	-4	7,201	-0.06%
2019/10/24	52	139.95	53	140.59	144.50	-1	7,147	-0.01%
2019/10/23	16	136.00	10	136.50	138.00	6	7,109	0.08%
2019/10/22	2	139.50	2	140.00	139.50	0	7,049	0.00%
2019/10/21	0	0.00	2	134.50	135.50	-2	6,986	-0.03%
2019/10/18	2	134.00	6	133.25	134.50	-4	6,974	-0.06%
2019/10/17	5	128.00	0	0.00	131.00	5	6,998	0.07%
2019/10/16	1	128.00	5	127.70	127.00	-4	7,007	-0.06%
2019/10/15	2	124.50	1	125.00	124.00	1	7,095	0.01%
2019/10/14	55	124.50	63	125.40	124.00	-8	7,135	-0.11%
2019/10/09	5	120.50	0	0.00	119.00	5	7,008	0.07%
2019/10/08	100	119.50	104	121.24	121.00	-4	7,037	-0.06%	大賣/
2019/10/07	30	117.83	32	119.44	119.50	-2	7,006	-0.03%
2019/10/04	1	115.00	0	0.00	116.00	1	6,970	0.01%
2019/10/03	93	114.89	91	115.25	114.00	2	6,984	0.03%
2019/10/02	12	118.17	16	119.25	117.00	-4	6,969	-0.06%
2019/10/01	0	0.00	2	115.50	117.50	-2	6,873	-0.03%
2019/09/27	2	112.75	0	0.00	111.00	2	6,828	0.03%
2019/09/20	0	0.00	1	115.00	115.00	-1	6,912	-0.01%
2019/09/19	2	116.00	0	0.00	115.50	2	6,823	0.03%
2019/09/18	0	0.00	3	115.83	115.00	-3	6,771	-0.04%
2019/09/17	10	112.50	10	113.00	112.50	0	6,653	0.00%
2019/09/16	30	111.50	30	112.00	112.00	0	6,576	0.00%
2019/09/12	85	112.71	85	112.66	111.50	0	6,584	0.00%
2019/09/11	2	110.50	0	0.00	110.50	2	6,562	0.03%
2019/09/10	55	108.32	55	108.18	112.00	0	6,519	0.00%
2019/09/09	3	113.67	0	0.00	113.00	3	6,341	0.05%
2019/09/06	14	117.89	11	116.95	116.50	3	6,271	0.05%
2019/09/05	50	119.00	51	119.49	119.50	-1	6,246	-0.02%
2019/09/04	21	118.88	21	117.55	117.50	0	6,290	0.00%
2019/09/03	79	117.35	79	117.44	116.00	0	6,360	0.00%
2019/09/02	2	118.25	1	118.50	118.50	1	6,391	0.02%
2019/08/30	3	116.50	3	117.33	116.00	0	6,377	0.00%
2019/08/29	2	115.00	0	0.00	115.00	2	6,455	0.03%
2019/08/28	12	116.83	15	116.83	115.00	-3	6,463	-0.05%
2019/08/27	165	119.06	185	118.12	118.00	-20	6,494	-0.31%	大買/大賣/
2019/08/26	270	117.57	250	117.39	117.00	20	6,408	0.31%	大買/大賣/
2019/08/23	1	123.50	4	124.25	122.00	-3	6,355	-0.05%
2019/08/22	106	122.54	100	123.15	123.00	6	6,351	0.09%	大買/
2019/08/21	90	119.17	90	119.22	119.00	0	6,220	0.00%
2019/08/20	61	120.00	72	120.60	119.00	-11	6,240	-0.18%
2019/08/19	90	118.39	92	119.11	119.00	-2	6,216	-0.03%
2019/08/16	74	117.33	63	116.95	116.00	11	6,180	0.18%
2019/08/15	12	117.96	13	118.12	117.50	-1	6,140	-0.02%
2019/08/14	66	113.56	75	116.18	119.50	-9	6,084	-0.15%
2019/08/13	141.1	108.22	141	108.67	109.00	0.1	5,821	0.00%	大買/大賣/
2019/08/12	62	106.63	63	107.16	106.00	-1	5,877	-0.02%
2019/08/08	0	0.00	2	105.50	106.00	-2	5,951	-0.03%
2019/08/07	2	103.50	1	104.00	102.50	1	5,980	0.02%
2019/08/06	2	102.00	2	100.50	102.00	0	6,038	0.00%
2019/08/05	21	101.93	30	102.00	101.00	-9	6,070	-0.15%
2019/08/02	139	103.08	123.3	103.91	102.00	15.7	6,134	0.26%	大買/大賣/
2019/08/01	35	111.56	31	112.05	111.00	4	5,967	0.07%
2019/07/31	101	115.18	95	115.31	114.00	6	5,892	0.10%	大買/
2019/07/30	10	111.00	10	111.50	112.00	0	5,755	0.00%
2019/07/29	103	115.20	101	115.06	112.50	2	5,753	0.03%	大買/大賣/
2019/07/26	121	114.29	120.1	114.42	113.50	0.9	5,847	0.02%	大買/大賣/
2019/07/25	102	115.00	101	115.86	116.00	1	5,875	0.02%	大買/大賣/
2019/07/24	32	114.81	32	115.22	115.00	0	5,900	0.00%
2019/07/23	21	115.81	27	115.72	115.50	-6	5,918	-0.10%
2019/07/22	242	115.46	243	115.49	116.00	-1	5,931	-0.02%	大買/大賣/
2019/07/19	233	114.57	231	115.23	114.50	2	5,928	0.03%	大買/大賣/
2019/07/18	100	112.80	100	112.50	111.50	0	5,934	0.00%
2019/07/17	3	113.50	7	113.64	114.50	-4	5,894	-0.07%
2019/07/16	71	107.92	72	109.29	107.50	-1	5,711	-0.02%
2019/07/15	21	103.57	20	103.50	105.00	1	5,645	0.02%
2019/07/12	2	104.00	0	0.00	104.50	2	5,696	0.04%
2019/07/11	10	103.65	5.1	104.29	104.00	5	5,781	0.09%
2019/07/10	0	0.00	4	101.25	100.50	-4	5,864	-0.07%
2019/07/09	2	98.85	0	0.00	98.70	2	5,931	0.03%
2019/07/08	4	100.00	1	99.30	99.30	3	6,245	0.05%
2019/07/04	12	102.88	13	103.04	103.50	-1	6,542	-0.02%
2019/07/03	1	105.50	1	106.00	106.00	0	6,767	0.00%
2019/07/02	0	0.00	4	106.00	105.50	-4	7,158	-0.06%
2019/07/01	7	106.14	10	106.90	106.50	-3	7,287	-0.04%
2019/06/28	2	100.50	5	100.28	99.40	-3	7,432	-0.04%
2019/06/27	3	102.00	0	0.00	101.50	3	7,663	0.04%
2019/06/26	1	97.70	0	0.00	97.90	1	7,805	0.01%
2019/06/25	1	98.70	1	97.70	97.70	0	7,874	0.00%
2019/06/19	1	97.30	2	99.35	99.50	-1	8,137	-0.01%
2019/06/14	0	0.00	10	94.95	94.60	-10	8,272	-0.12%
2019/06/13	0	0.00	1	97.60	96.10	-1	8,280	-0.01%
2019/06/12	10	96.20	3	94.70	96.80	7	8,267	0.08%
2019/06/11	7	96.97	3	96.37	96.10	4	8,265	0.05%
2019/06/10	3	93.50	1	94.00	93.80	2	8,233	0.02%
2019/06/06	1	94.80	0	0.00	93.20	1	8,255	0.01%
2019/06/05	2	95.80	6	94.83	95.80	-4	8,264	-0.05%
2019/06/04	1	90.80	1	91.10	90.30	0	8,202	0.00%
2019/05/31	2	92.45	1	93.00	92.60	1	8,161	0.01%
2019/05/29	0	0.00	1	90.30	90.10	-1	8,178	-0.01%
2019/05/27	1	89.40	1	90.10	90.00	0	8,528	0.00%
2019/05/24	1	89.50	1	90.00	90.00	0	8,575	0.00%
2019/05/23	2	88.80	2	88.25	88.80	0	8,590	0.00%
2019/05/22	6	91.18	7	91.33	91.30	-1	8,601	-0.01%
2019/05/21	38	90.48	38	90.44	91.20	0	8,637	0.00%
2019/05/20	0	0.00	4	90.20	89.60	-4	8,578	-0.05%
2019/05/17	12	89.80	7	88.79	87.80	5	8,548	0.06%
2019/05/16	27	93.71	25	94.22	94.50	2	8,525	0.02%
2019/05/15	3	99.07	3	98.73	98.40	0	8,422	0.00%
2019/05/14	3	99.10	3	99.40	99.00	0	8,338	0.00%
2019/05/13	1	100.00	0	0.00	100.50	1	8,317	0.01%
2019/05/10	11	105.00	10	104.50	104.00	1	8,280	0.01%
2019/05/09	1	108.00	0	0.00	108.00	1	8,283	0.01%
2019/05/08	0	0.00	2	110.00	111.50	-2	8,253	-0.02%
2019/05/07	2	111.50	0	0.00	112.00	2	8,201	0.02%
2019/05/06	1	108.00	1	110.00	109.00	0	8,192	0.00%
2019/05/03	13	110.77	15	111.73	111.00	-2	8,201	-0.02%
2019/05/02	2	108.75	0	0.00	108.00	2	8,118	0.02%
2019/04/30	31	107.68	32	107.73	110.50	-1	8,106	-0.01%
2019/04/29	3	108.83	3	108.83	108.00	0	8,060	0.00%
2019/04/26	10	110.00	10	109.50	110.00	0	8,059	0.00%
2019/04/25	49	112.02	48	113.01	113.00	1	8,029	0.01%
2019/04/24	42	106.95	43	107.62	109.00	-1	8,007	-0.01%
2019/04/23	91	114.10	91	114.47	112.50	0	7,893	0.00%
2019/04/22	65	114.41	61	115.88	114.00	4	7,880	0.05%
2019/04/19	80	109.31	82	109.28	110.00	-2	7,837	-0.03%
2019/04/18	95	111.76	50.1	112.40	109.50	45	7,884	0.57%
2019/04/17	335	112.67	122	112.73	112.50	213	7,867	2.71%	大買/大賣/鉅額交易
2019/04/16	42	110.50	46	112.62	109.00	-4	7,771	-0.05%
2019/04/15	71	110.18	73	110.18	109.50	-2	7,665	-0.03%
2019/04/12	2,314	108.53	2,307	108.76	108.50	7	7,641	0.09%	大買/大賣/
2019/04/11	143	102.62	148	103.22	103.00	-5	7,484	-0.07%	大買/大賣/
2019/04/10	137	100.73	136	102.69	102.50	1	7,360	0.01%	大買/大賣/
2019/04/09	49	104.06	51.2	104.54	102.00	-2.2	7,153	-0.03%
2019/04/08	10.1	99.65	12	100.28	103.00	-2	6,900	-0.03%
2019/04/03	8	96.68	4	97.88	95.60	4	6,502	0.06%
2019/04/02	5	94.58	5	95.06	96.00	0	6,381	0.00%
2019/04/01	22	94.20	9	94.74	94.00	13	6,138	0.21%
2019/03/29	2	95.10	0	0.00	95.70	2	5,878	0.03%
2019/03/28	0	0.00	1	94.20	93.60	-1	5,710	-0.02%
2019/03/27	0	0.00	2	92.80	93.10	-2	5,667	-0.04%
2019/03/26	2	92.10	1	93.20	92.00	1	5,511	0.02%
2019/03/25	0	0.00	0.1	90.00	90.40	-0.1	5,522	0.00%
2019/03/20	1	93.10	0	0.00	91.70	1	5,720	0.02%
2019/03/19	20.2	91.82	41	92.23	92.90	-20.8	5,727	-0.36%
2019/03/18	20	90.20	0	0.00	89.80	20	5,614	0.36%
2019/03/14	1	89.60	0	0.00	89.30	1	5,734	0.02%
2019/03/13	2.3	90.04	2	90.30	91.50	0.3	5,788	0.01%
2019/03/12	6	90.33	7	90.70	90.00	-1	5,770	-0.02%
2019/03/08	0	0.00	13	89.00	89.50	-13	5,964	-0.22%
2019/03/07	2	87.40	0	0.00	87.80	2	6,014	0.03%
2019/03/05	0	0.00	4	87.63	87.10	-4	6,202	-0.06%
2019/03/04	0	0.00	12	90.53	88.30	-12	6,260	-0.19%
2019/02/27	2	88.65	10	90.30	89.40	-8	6,218	-0.13%
2019/02/26	6	94.45	4	92.33	91.50	2	6,140	0.03%
2019/02/25	1.1	89.68	4	89.40	89.50	-2.9	5,877	-0.05%
2019/02/21	1	86.60	0.1	86.80	86.60	1	5,903	0.02%
2019/02/20	30	89.89	28	89.63	88.20	2	6,000	0.03%
2019/02/19	2	85.25	3	85.20	85.50	-1	6,061	-0.02%
2019/02/18	6	84.08	5	84.90	84.60	1	6,349	0.02%
2019/02/15	3	85.27	9	85.03	84.80	-6	6,629	-0.09%
2019/02/14	1	83.60	0	0.00	83.00	1	6,742	0.01%
2019/02/12	9	83.80	3	83.87	82.50	6	6,730	0.09%
2019/02/11	2.1	81.30	1	81.40	81.40	1.1	6,679	0.02%
2019/01/30	0.1	79.00	6	79.33	79.00	-5.9	6,682	-0.09%
2019/01/29	2	77.65	1	76.90	77.40	1	6,606	0.02%
2019/01/28	3	78.60	8	78.60	78.70	-5	6,608	-0.08%
2019/01/25	0	0.00	35	78.87	79.20	-35	6,661	-0.53%
2019/01/24	0	0.00	5	75.90	76.40	-5	6,656	-0.08%
2019/01/22	13	77.87	1	77.80	77.80	12	6,717	0.18%
2019/01/21	0	0.00	8	76.84	76.70	-8	6,693	-0.12%
2019/01/18	8	75.35	5	75.68	76.70	3	6,705	0.04%
2019/01/17	3	73.80	0	0.00	73.70	3	6,666	0.05%
2019/01/16	8	76.00	1	76.50	75.50	7	6,672	0.10%
2019/01/15	18	74.82	5	74.30	74.70	13	6,644	0.20%
2019/01/14	3	72.87	15	73.25	72.10	-12	6,641	-0.18%
2019/01/10	12	72.96	33	72.98	74.10	-21	6,654	-0.32%
2019/01/09	50	73.85	20	73.80	73.80	30	6,598	0.45%
2019/01/08	11	74.90	0	0.00	74.30	11	6,609	0.17%
2019/01/07	1	74.60	4	75.50	75.10	-3	6,604	-0.05%
2019/01/04	2	74.55	0	0.00	73.60	2	6,564	0.03%
2019/01/03	16	75.32	10	74.38	72.90	6	6,555	0.09%
2019/01/02	2	79.00	12	80.61	78.90	-10	6,494	-0.15%
2018/12/28	3	80.03	4	80.03	80.20	-1	6,517	-0.02%
2018/12/27	5	79.30	2	79.15	80.30	3	6,561	0.05%
2018/12/26	2	78.50	3	78.60	77.80	-1	6,573	-0.02%
2018/12/25	6	78.45	5	78.76	78.30	1	6,576	0.02%
2018/12/24	2	81.35	1	81.60	81.40	1	6,589	0.02%
2018/12/21	1	81.50	1	81.90	82.60	0	6,663	0.00%
2018/12/20	21	82.13	21	82.41	81.90	0	6,690	0.00%
2018/12/19	1	82.40	14	82.20	82.50	-13	6,692	-0.19%
2018/12/18	4	81.95	5	82.26	83.00	-1	6,708	-0.01%
2018/12/17	0	0.00	1	82.10	81.50	-1	6,708	-0.01%
2018/12/14	29	82.16	5	82.14	82.40	24	6,780	0.35%
2018/12/13	9	84.07	6	83.92	84.50	3	6,835	0.04%
2018/12/12	0	0.00	6	81.48	81.90	-6	6,997	-0.09%
2018/12/07	13	81.38	0	0.00	79.90	13	7,029	0.18%
2018/12/05	1	80.00	0	0.00	80.10	1	7,023	0.01%
2018/12/04	113	82.95	111	82.79	82.70	2	7,131	0.03%	大買/大賣/
2018/12/03	11	81.85	20	81.12	81.90	-9	7,074	-0.13%
2018/11/30	1	78.60	0	0.00	78.30	1	6,936	0.01%
2018/11/29	50	79.80	50	79.50	79.20	0	6,845	0.00%
2018/11/28	13	78.10	1	77.70	78.80	12	6,733	0.18%
2018/11/26	43	75.00	43	74.70	74.60	0	6,621	0.00%
2018/11/23	10	74.00	10.1	74.41	75.30	-0.1	6,823	0.00%
2018/11/22	13	76.02	14	75.94	75.00	-1	6,906	-0.01%
2018/11/21	201	76.95	201	77.14	77.40	0	6,980	0.00%	大買/大賣/
2018/11/20	120	76.56	124	76.52	76.50	-4	6,924	-0.06%	大買/大賣/
2018/11/19	107	79.09	111	79.69	78.10	-4	6,854	-0.06%	大買/大賣/
2018/11/16	176	78.56	183	78.31	78.40	-7	6,724	-0.10%	大買/大賣/
2018/11/15	79	76.71	83	77.05	77.50	-4	6,608	-0.06%
2018/11/14	137.1	75.21	134	75.61	76.50	3.1	6,318	0.05%	大買/大賣/
2018/11/13	32	68.94	33	69.17	72.60	-1	6,119	-0.02%
2018/11/12	2	68.05	2	67.40	68.30	0	6,028	0.00%
2018/11/09	0	0.00	2	69.00	69.20	-2	6,143	-0.03%
2018/11/08	1	67.90	2	67.50	68.00	-1	6,344	-0.02%
2018/11/07	2	67.70	0	0.00	67.50	2	6,581	0.03%
2018/11/06	3	68.40	5	69.24	68.00	-2	6,766	-0.03%
2018/11/05	6	68.95	0	0.00	68.40	6	6,747	0.09%
2018/11/02	3	71.70	2	71.70	71.10	1	6,708	0.01%
2018/11/01	4	72.05	1	71.60	72.90	3	6,694	0.04%
2018/10/31	2	71.80	10	71.59	70.70	-8	6,699	-0.12%
2018/10/30	2	69.30	7	68.97	69.50	-5	6,655	-0.08%
2018/10/29	2	68.90	3	69.50	69.60	-1	6,644	-0.02%
2018/10/26	3	68.50	0	0.00	67.80	3	6,693	0.04%
2018/10/25	4	69.30	1	69.50	69.20	3	6,758	0.04%
2018/10/24	1	69.90	1	70.50	70.40	0	6,755	0.00%
2018/10/23	2	70.55	32	70.50	70.20	-30	6,734	-0.45%
2018/10/22	1	71.50	1	70.90	71.50	0	6,793	0.00%
2018/10/19	3	69.67	5	69.80	70.40	-2	6,878	-0.03%
2018/10/18	3	69.20	5	69.84	70.00	-2	6,903	-0.03%
2018/10/17	3	70.03	5	69.94	69.60	-2	7,048	-0.03%
2018/10/16	2	68.10	3	68.57	68.50	-1	7,026	-0.01%
2018/10/15	0	0.00	2	67.25	66.40	-2	7,013	-0.03%
2018/10/12	31	65.27	1	65.20	65.50	30	7,102	0.42%
2018/10/11	2	63.20	0	0.00	62.60	2	7,208	0.03%
2018/10/09	9	68.83	10	68.76	68.00	-1	7,173	-0.01%
2018/10/08	2	66.50	4	67.13	66.60	-2	7,111	-0.03%
2018/10/05	2	65.80	9	65.29	65.00	-7	7,119	-0.10%
2018/10/03	3	68.37	1	68.70	68.40	2	7,124	0.03%
2018/10/02	1	68.10	4	69.00	68.00	-3	7,119	-0.04%
2018/10/01	1	68.30	51	68.61	68.50	-50	7,077	-0.71%
2018/09/28	1	67.90	0	0.00	68.20	1	7,059	0.01%
2018/09/27	2	68.00	7	68.17	67.90	-5	7,007	-0.07%
2018/09/26	7	67.24	4	67.23	67.00	3	6,936	0.04%
2018/09/25	14	68.06	7	68.34	67.40	7	6,903	0.10%
2018/09/21	4	67.18	3	67.43	67.40	1	6,847	0.01%
2018/09/20	8	68.03	17	67.68	67.10	-9	6,780	-0.13%
2018/09/19	12	69.38	7	69.70	69.20	5	6,667	0.07%
2018/09/18	52	71.33	46	71.33	69.60	6	6,522	0.09%
2018/09/17	14	77.59	18	77.66	77.30	-4	6,180	-0.06%
2018/09/14	5	77.08	7	77.27	77.50	-2	6,086	-0.03%
2018/09/13	42	76.91	40	76.83	76.50	2	6,037	0.03%
2018/09/12	6	76.27	2	75.95	76.50	4	5,964	0.07%
2018/09/11	5	75.86	3	75.47	74.90	2	5,888	0.03%
2018/09/10	16	76.05	15	76.38	76.00	1	5,796	0.02%
2018/09/07	10	76.36	8.1	76.08	74.20	1.9	5,624	0.03%
2018/09/06	2	75.70	4	76.05	76.20	-2	5,546	-0.04%
2018/09/05	4	77.80	0	0.00	76.80	4	5,505	0.07%
2018/09/04	5	77.40	0	0.00	77.40	5	5,493	0.09%
2018/09/03	4	77.05	9	77.86	77.00	-5	5,475	-0.09%
2018/08/31	9	78.67	16	78.72	78.60	-7	5,469	-0.13%
2018/08/30	16	79.09	6	79.73	78.60	10	5,494	0.18%
2018/08/29	4	78.40	41	78.35	78.90	-37	5,288	-0.70%
2018/08/28	17	77.65	2	77.65	76.70	15	5,213	0.29%
2018/08/27	0	0.00	5	76.36	76.80	-5	5,159	-0.10%
2018/08/24	1	75.00	0	0.00	75.00	1	5,111	0.02%
2018/08/23	1	74.00	8	74.76	75.00	-7	5,105	-0.14%
2018/08/22	22	76.35	9	76.23	75.40	13	5,084	0.26%
2018/08/21	2	74.70	3	75.33	75.50	-1	5,024	-0.02%
2018/08/20	20	75.34	13	74.45	74.50	7	4,991	0.14%
2018/08/17	15	77.59	13	77.85	75.90	2	4,865	0.04%
2018/08/16	9	75.79	9	75.39	76.30	0	4,712	0.00%
2018/08/15	41	76.14	21	77.44	74.90	20	4,566	0.44%
2018/08/14	22	75.80	51	75.19	76.90	-29	4,325	-0.67%
2018/08/13	7	73.07	22	73.40	73.50	-15	4,058	-0.37%
2018/08/10	3	72.23	0	0.00	72.00	3	3,796	0.08%
2018/08/09	2	71.90	4	72.30	71.80	-2	3,790	-0.05%
2018/08/08	6	71.88	6	71.98	71.80	0	3,787	0.00%
2018/08/07	9	72.37	8	73.00	72.80	1	3,805	0.03%
2018/08/06	2	72.40	5	72.44	73.30	-3	3,775	-0.08%
2018/08/03	9	71.11	3	71.23	70.90	6	3,697	0.16%
2018/08/02	7	72.47	4	71.30	70.90	3	3,672	0.08%
2018/08/01	5.1	72.70	8	72.94	73.00	-2.9	3,592	-0.08%
2018/07/31	8	72.23	2	72.00	72.00	6	3,505	0.17%
2018/07/30	7	71.37	4	71.38	71.80	3	3,504	0.09%
2018/07/27	2	71.55	8	71.36	71.30	-6	3,478	-0.17%
2018/07/26	9	71.12	3	71.10	70.80	6	3,402	0.18%
2018/07/25	16	72.71	2	72.15	72.20	14	3,293	0.43%
2018/07/24	6	72.32	16	72.05	72.50	-10	3,226	-0.31%
2018/07/23	24	70.76	13	70.35	70.80	11	3,015	0.36%
2018/07/20	3	70.20	3	69.90	69.90	0	2,969	0.00%
2018/07/19	0	0.00	8	70.78	69.90	-8	2,910	-0.27%
2018/07/18	2	68.65	16	69.33	70.50	-14	2,785	-0.50%
2018/07/17	2	67.00	5	67.32	67.20	-3	2,640	-0.11%
2018/07/16	1	67.00	12	66.39	65.80	-11	2,580	-0.43%
2018/07/13	16	65.04	6	64.87	65.60	10	2,529	0.40%
2018/07/12	2	67.40	0	0.00	67.70	2	2,476	0.08%
2018/07/11	1	66.90	1	67.30	67.10	0	2,414	0.00%
2018/07/09	0	0.00	2	67.20	67.40	-2	2,437	-0.08%
2018/07/06	1	66.10	1	66.30	66.00	0	2,443	0.00%
2018/07/05	2	64.90	0	0.00	65.10	2	2,455	0.08%
2018/07/04	0	0.00	1	66.30	66.40	-1	2,476	-0.04%
2018/07/02	1	66.60	0	0.00	66.60	1	2,528	0.04%
2018/06/29	0	0.00	1	67.00	67.40	-1	2,535	-0.04%
2018/06/28	0	0.00	3	66.00	66.70	-3	2,535	-0.12%
2018/06/27	1	67.00	1	66.90	66.80	0	2,556	0.00%
2018/06/26	5	65.88	1	65.50	66.20	4	2,601	0.15%
2018/06/25	1	67.50	0	0.00	67.10	1	2,618	0.04%
2018/06/22	1	68.30	0	0.00	67.90	1	2,679	0.04%
2018/06/20	3	67.97	9	67.96	67.60	-6	2,767	-0.22%
2018/06/19	0	0.00	1	69.80	68.70	-1	2,779	-0.04%
2018/06/14	1	70.50	1	70.30	69.80	0	2,944	0.00%
2018/06/12	3	70.57	0	0.00	69.80	3	3,155	0.10%
2018/06/11	1	71.20	3	71.03	70.80	-2	3,260	-0.06%
2018/06/08	13	72.33	1	71.50	71.00	12	3,384	0.35%
2018/06/07	1	71.60	1	71.90	71.90	0	3,811	0.00%
2018/06/06	3	70.07	9	70.69	70.90	-6	3,749	-0.16%
2018/06/05	3	70.20	0	0.00	69.90	3	3,756	0.08%
2018/06/04	0	0.00	21	69.82	70.60	-21	3,735	-0.56%
2018/05/30	0	0.00	1	68.10	67.70	-1	3,678	-0.03%
2018/05/29	0	0.00	1	68.60	69.10	-1	3,680	-0.03%
2018/05/28	0	0.00	3	68.20	68.30	-3	3,681	-0.08%
2018/05/25	0	0.00	4	68.20	67.50	-4	3,685	-0.11%
2018/05/24	0	0.00	1	67.90	68.00	-1	3,693	-0.03%
2018/05/23	7	67.61	0	0.00	67.80	7	3,725	0.19%
2018/05/21	0	0.00	5	67.52	67.60	-5	3,838	-0.13%
2018/05/18	4	66.33	0	0.00	66.40	4	3,817	0.10%
2018/05/17	11	67.15	0	0.00	66.70	11	3,840	0.29%
2018/05/16	1	65.50	2	65.55	65.70	-1	3,819	-0.03%
2018/05/15	13	67.87	12	66.41	66.10	1	3,834	0.03%
2018/05/14	0	0.00	3	67.43	67.50	-3	3,880	-0.08%
2018/05/11	2	65.50	4	66.08	66.00	-2	3,876	-0.05%
2018/05/10	2	65.65	0	0.00	65.60	2	3,900	0.05%
2018/05/09	0	0.00	10	64.92	65.00	-10	3,951	-0.25%
2018/05/08	11	65.05	1	65.70	65.50	10	3,984	0.25%
2018/05/07	0	0.00	4	64.43	65.00	-4	3,972	-0.10%
2018/04/30	0	0.00	4	64.15	64.90	-4	4,037	-0.10%
2018/04/27	3	62.57	1	62.40	62.60	2	4,054	0.05%
2018/04/26	2	62.50	1	63.60	62.50	1	4,120	0.02%
2018/04/25	3	62.37	0	0.00	63.20	3	4,166	0.07%
2018/04/24	1	62.40	0	0.00	62.50	1	4,192	0.02%
2018/04/23	3	64.93	0	0.00	64.90	3	4,198	0.07%
2018/04/19	2	66.30	1	65.70	66.40	1	4,238	0.02%
2018/04/17	1	65.00	8	65.41	64.80	-7	4,263	-0.16%
2018/04/16	0	0.00	2	67.10	66.80	-2	4,256	-0.05%
2018/04/13	4	67.18	0	0.00	66.80	4	4,358	0.09%
2018/04/12	1	66.80	0	0.00	66.80	1	4,364	0.02%
2018/04/11	3	67.23	0	0.00	66.50	3	4,360	0.07%
2018/04/10	0	0.00	1	67.50	67.70	-1	4,345	-0.02%
2018/04/09	1	67.40	3	67.90	67.30	-2	4,343	-0.05%
2018/04/03	8	67.79	0	0.00	68.00	8	4,342	0.18%
2018/04/02	0	0.00	3	69.57	69.20	-3	4,325	-0.07%
2018/03/31	1	68.20	0	0.00	68.50	1	4,344	0.02%
2018/03/30	1	69.50	4	69.50	68.90	-3	4,364	-0.07%
2018/03/29	5	70.08	22	70.33	69.80	-17	4,420	-0.38%
2018/03/28	0	0.00	22	69.90	69.90	-22	4,429	-0.50%
2018/03/27	1	70.20	4	70.30	70.50	-3	4,395	-0.07%
2018/03/26	3	67.97	4	68.30	69.50	-1	4,342	-0.02%
2018/03/23	1	67.70	1	67.60	67.50	0	4,330	0.00%
2018/03/22	1	70.10	9	69.67	69.60	-8	4,274	-0.19%
2018/03/21	9	71.33	10	70.82	70.30	-1	4,237	-0.02%
2018/03/20	20	70.78	20	71.18	71.10	0	4,175	0.00%
2018/03/19	6	70.10	6	69.92	69.60	0	4,077	0.00%
2018/03/16	64	71.22	25	70.51	69.50	39	4,050	0.96%
2018/03/15	7	69.73	6	70.13	70.10	1	3,893	0.03%
2018/03/14	6	69.00	2	68.80	68.80	4	3,810	0.10%
2018/03/13	74	68.39	71	68.88	70.10	3	3,720	0.08%
2018/03/12	0	0.00	26	63.53	64.30	-26	3,300	-0.79%
2018/03/09	3	62.13	4	62.75	62.70	-1	3,314	-0.03%
2018/03/08	2	62.75	25	62.80	62.60	-23	3,334	-0.69%
2018/03/07	2	64.10	3	64.00	63.90	-1	3,429	-0.03%
2018/03/06	0	0.00	3	63.67	63.00	-3	3,577	-0.08%
2018/03/05	5	62.58	0	0.00	62.30	5	3,721	0.13%
2018/02/27	0	0.00	1	63.80	63.90	-1	3,770	-0.03%
2018/02/26	1	64.20	2	64.15	63.60	-1	3,761	-0.03%
2018/02/23	1	63.70	9	63.48	63.50	-8	3,777	-0.21%
2018/02/22	3	61.30	3	61.50	61.70	0	3,801	0.00%
2018/02/21	17	61.26	10	61.70	61.00	7	3,802	0.18%
2018/02/12	1	61.10	0	0.00	61.40	1	3,728	0.03%
2018/02/09	6	59.90	1	59.80	60.70	5	3,884	0.13%
2018/02/08	5	62.00	0	0.00	61.80	5	3,931	0.13%
2018/02/07	3	63.20	2	63.35	62.90	1	3,999	0.03%
2018/02/06	23	60.70	0	0.00	60.60	23	4,104	0.56%
2018/02/05	7	64.89	4	64.10	64.70	3	4,116	0.07%
2018/02/02	1	67.70	0	0.00	67.00	1	4,121	0.02%
2018/02/01	12	68.68	5	68.74	68.20	7	4,247	0.16%
2018/01/31	2	66.15	1	66.30	66.80	1	4,370	0.02%
2018/01/30	1	67.30	3	67.03	66.60	-2	4,413	-0.05%
2018/01/29	2	67.65	2	67.80	67.80	0	4,491	0.00%
2018/01/26	4	68.00	6	67.30	67.30	-2	4,617	-0.04%
2018/01/25	1	68.00	2	68.50	67.70	-1	4,774	-0.02%
2018/01/24	2	68.10	2	68.60	69.00	0	4,868	0.00%
2018/01/23	1	66.90	0	0.00	67.00	1	5,157	0.02%
2018/01/22	1	67.50	0	0.00	67.20	1	5,299	0.02%
2018/01/19	1	69.00	0	0.00	68.90	1	5,369	0.02%
2018/01/18	2	69.75	2	69.75	69.20	0	5,402	0.00%
2018/01/17	1	69.70	0	0.00	69.40	1	5,584	0.02%
2018/01/16	0	0.00	1	69.60	69.60	-1	6,079	-0.02%
2018/01/12	5	68.40	5	68.90	68.80	0	6,374	0.00%
2018/01/11	11	68.61	2	69.00	68.10	9	6,392	0.14%
2018/01/10	40	68.63	1	68.80	68.20	39	6,417	0.61%
2018/01/09	1	69.90	2	69.80	69.20	-1	6,405	-0.02%
2018/01/05	0	0.00	1	67.30	67.20	-1	6,309	-0.02%
2018/01/04	0	0.00	1	66.70	66.90	-1	6,328	-0.02%
2018/01/03	1	66.30	0	0.00	66.10	1	6,464	0.02%