臻鼎-KY (4958)-元大-鑫永和券商分點個股進出

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－元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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
2024/05/30	0	0.00	2	126.50	124.50	-2	9,048	-0.02%
2024/05/29	0.1	121.50	4.2	120.50	122.00	-4.2	8,874	-0.05%
2024/05/28	0	0.00	1	120.50	120.50	-1	8,831	-0.01%
2024/05/27	3	120.67	0	0.00	121.00	3	8,855	0.03%
2024/05/24	0	0.00	1	121.50	120.00	-1	8,838	-0.01%
2024/05/23	1	117.50	0	0.00	118.50	1	8,783	0.01%
2024/05/22	0	0.00	1	116.00	116.00	-1	8,726	-0.01%
2024/05/16	1	119.50	0.3	118.50	119.00	0.7	8,604	0.01%
2024/05/14	1	120.50	0	0.00	120.50	1	8,479	0.01%
2024/05/13	0	0.00	0	121.88	122.00	0	8,375	0.00%
2024/05/10	0	119.75	0	0.00	120.00	0	8,310	0.00%
2024/05/09	0	0.00	0.3	122.00	121.00	-0.3	8,240	0.00%
2024/05/08	1	118.50	0	0.00	120.00	1	8,160	0.01%
2024/04/24	0.5	117.00	0	0.00	117.00	0.5	7,880	0.01%
2024/04/17	0	0.00	1	115.00	113.50	-1	7,572	-0.01%
2024/04/15	0	114.50	1	115.00	115.50	-1	7,425	-0.01%
2024/04/11	1	117.50	0.6	118.00	117.50	0.5	7,228	0.01%
2024/04/10	2	118.77	10	120.95	119.00	-8	7,158	-0.11%
2024/04/09	0	0.00	0.6	124.00	123.50	-0.6	6,937	-0.01%
2024/04/08	5	124.80	2	125.00	125.50	3	6,753	0.04%
2024/04/03	1	130.50	46	131.68	129.50	-45	6,495	-0.69%
2024/04/02	6.1	129.18	5.2	131.45	132.00	0.9	6,231	0.01%
2024/04/01	8	127.94	3	130.83	126.50	5	5,618	0.09%
2024/03/29	2	125.75	2	125.50	125.00	0	5,180	0.00%
2024/03/28	37	119.82	13	124.11	125.00	24	4,894	0.49%
2024/03/27	1	111.50	13	115.88	115.50	-12	4,312	-0.28%
2024/03/26	0	0.00	6.1	109.77	111.00	-6.1	4,269	-0.14%
2024/03/25	0.1	113.00	0	0.00	112.50	0.1	4,272	0.00%
2024/03/22	6	114.42	3.1	114.98	115.00	2.9	4,250	0.07%
2024/03/21	1	112.00	6	111.25	113.00	-5	4,138	-0.12%
2024/03/20	7	110.86	3.1	110.35	111.00	3.9	4,063	0.10%
2024/03/18	1	105.00	1	106.00	106.50	0	3,824	0.00%
2024/03/15	0	0.00	1	104.00	106.50	-1	3,816	-0.03%
2024/03/14	6	106.08	3	104.50	106.00	3	3,665	0.08%
2024/03/13	4	108.37	2.2	107.94	108.00	1.9	3,525	0.05%
2024/03/12	0	0.00	2	103.00	104.00	-2	3,237	-0.06%
2024/03/08	0	0.00	1	99.40	99.20	-1	3,156	-0.03%
2024/03/04	0	0.00	0.2	100.00	100.50	-0.2	3,165	-0.01%
2024/02/21	1	99.50	0	0.00	99.20	1	3,282	0.03%
2024/02/20	0	0.00	1	100.50	100.00	-1	3,284	-0.03%
2024/02/19	0	0.00	1	99.70	99.70	-1	3,250	-0.03%
2024/02/15	1	98.80	0	0.00	99.00	1	3,230	0.03%
2024/01/19	1	99.70	0	0.00	102.00	1	3,262	0.03%
2024/01/15	0.1	103.00	0	0.00	102.00	0.1	3,176	0.00%
2024/01/10	4	103.75	2	103.00	103.00	2	3,203	0.06%
2024/01/09	1	105.00	11	105.36	106.50	-10	3,190	-0.31%
2024/01/03	0	0.00	1	108.50	108.50	-1	3,064	-0.03%
2024/01/02	0	0.00	1.3	107.62	108.50	-1.3	3,024	-0.04%
2023/12/28	0	0.00	1	110.00	109.50	-1	2,961	-0.03%
2023/12/22	0	0.00	3	106.83	107.50	-3	2,842	-0.11%
2023/12/19	1	105.50	2	105.75	107.50	-1	2,663	-0.04%
2023/12/18	1	106.00	0	0.00	107.00	1	2,617	0.04%
2023/12/15	0	0.00	0.1	106.50	106.50	-0.1	2,605	0.00%
2023/12/14	1	106.00	1	106.00	107.00	0	2,619	0.00%
2023/12/13	0.3	105.50	0	0.00	106.00	0.3	2,614	0.01%
2023/12/12	0.1	106.00	0	106.00	106.50	0.1	2,649	0.00%
2023/11/30	1	102.00	0	0.00	103.50	1	2,673	0.04%
2023/11/29	1	104.00	0	0.00	104.50	1	2,624	0.04%
2023/11/24	3	104.67	1	107.00	105.00	2	2,610	0.08%
2023/11/21	0	0.00	1	102.50	104.00	-1	2,510	-0.04%
2023/11/20	0	0.00	1	102.50	102.00	-1	2,472	-0.04%
2023/11/14	1	102.00	0	0.00	102.50	1	2,398	0.04%
2023/11/10	1	102.50	1	102.50	102.00	0	2,423	0.00%
2023/11/09	2	103.50	1.1	102.12	103.50	0.9	2,446	0.04%
2023/11/08	0	0.00	1	103.49	103.00	-1	2,480	-0.04%
2023/11/06	0	0.00	0	100.50	102.50	0	2,661	0.00%
2023/11/03	1	99.10	0.1	99.80	99.60	0.9	2,625	0.03%
2023/11/02	0	0.00	2	98.75	101.00	-2	2,615	-0.08%
2023/11/01	1	97.30	0	0.00	97.50	1	2,562	0.04%
2023/10/31	1	96.70	0	0.00	97.50	1	2,552	0.04%
2023/10/30	0.1	96.50	0	0.00	96.50	0.1	2,589	0.00%
2023/10/26	1	96.00	0	0.00	95.90	1	2,636	0.04%
2023/10/23	4	96.23	0	0.00	95.20	4	2,581	0.15%
2023/10/20	1	97.80	0	0.00	97.80	1	2,582	0.04%
2023/10/12	0.1	100.00	0	0.00	101.00	0.1	2,683	0.00%
2023/10/11	0	0.00	3	100.00	100.50	-3	2,690	-0.11%
2023/10/05	1	97.70	0	98.70	98.00	1	2,695	0.04%
2023/10/04	0	0.00	1	97.10	97.40	-1	2,685	-0.04%
2023/09/27	0	97.84	0	0.00	97.60	0	2,710	0.00%
2023/09/26	0	98.50	0	0.00	98.30	0	2,719	0.00%
2023/09/25	0	0.00	0.2	99.30	99.50	-0.2	2,717	-0.01%
2023/09/20	0	0.00	1	101.50	101.50	-1	2,735	-0.04%
2023/09/19	1	102.50	0	0.00	102.50	1	2,733	0.04%
2023/09/13	1	98.90	0	0.00	98.80	1	2,812	0.04%
2023/09/12	0	0.00	1	98.20	98.60	-1	2,858	-0.03%
2023/09/07	1	97.80	1	97.80	97.80	0	2,853	0.00%
2023/09/05	1	97.00	0	0.00	97.30	1	2,830	0.04%
2023/08/31	0	0.00	3	97.50	96.70	-3	2,895	-0.10%
2023/08/23	3	95.30	0	0.00	95.30	3	3,101	0.10%
2023/08/22	0.1	95.40	0	0.00	95.70	0.1	3,122	0.00%
2023/08/18	1.1	95.77	2	95.30	95.10	-0.9	3,156	-0.03%
2023/08/16	0.3	96.80	0	0.00	96.30	0.3	3,200	0.01%
2023/08/15	0.1	95.10	0	0.00	95.30	0.1	3,206	0.00%
2023/08/14	2.1	94.59	0	0.00	95.50	2.1	3,231	0.06%
2023/08/11	3.6	96.29	0	0.00	96.00	3.6	3,207	0.11%
2023/08/10	8.3	97.38	0	0.00	98.50	8.3	3,205	0.26%
2023/08/04	0	0.00	3	104.50	104.50	-3	3,260	-0.09%
2023/08/02	1	104.50	0	0.00	104.50	1	3,288	0.03%
2023/08/01	0	0.00	1	106.50	106.50	-1	3,289	-0.03%
2023/07/14	0	0.00	1	105.50	106.00	-1	3,297	-0.03%
2023/07/13	1	105.50	0	0.00	105.00	1	3,280	0.03%
2023/07/03	1	105.50	0	0.00	105.50	1	3,398	0.03%
2023/06/29	0	105.50	0	0.00	104.50	0	3,496	0.00%
2023/06/28	1	105.50	0	0.00	105.50	1	3,482	0.03%
2023/06/27	2	107.00	0	0.00	106.00	2	3,486	0.06%
2023/06/16	1	107.00	0	0.00	107.00	1	3,498	0.03%
2023/06/12	0	107.50	0	0.00	107.50	0	3,679	0.00%
2023/06/09	0	0.00	0.1	108.00	107.50	-0.1	3,890	0.00%
2023/06/06	1	108.50	0	0.00	108.50	1	4,037	0.02%
2023/06/05	1	108.50	2	109.25	108.50	-1	4,089	-0.02%
2023/06/02	8	114.56	0	0.00	114.50	8	4,132	0.19%
2023/06/01	7	115.00	0	0.00	115.50	7	4,096	0.17%
2023/05/30	0	0.00	9	115.06	115.50	-9	4,056	-0.22%
2023/05/29	1	114.00	0	0.00	114.50	1	4,041	0.02%
2023/05/18	0	0.00	1	110.00	110.00	-1	3,958	-0.03%
2023/05/15	0	0.00	7	104.64	105.00	-7	3,863	-0.18%
2023/05/11	1.1	107.32	0	0.00	106.00	1.1	3,814	0.03%
2023/05/08	0	0.00	10	115.50	115.50	-10	3,669	-0.27%
2023/04/28	1	111.50	0	0.00	111.50	1	3,754	0.03%
2023/04/14	0.1	113.00	0	0.00	113.00	0.1	3,735	0.00%
2023/04/07	0	0.00	1	114.50	114.00	-1	3,743	-0.03%
2023/03/30	1	113.50	0	0.00	114.00	1	3,805	0.03%
2023/03/22	0	0.00	1	109.50	110.00	-1	4,349	-0.02%
2023/03/20	1	108.00	0	0.00	107.50	1	4,332	0.02%
2023/03/15	5	107.50	0	0.00	107.50	5	4,430	0.11%
2023/03/14	8	109.25	0	0.00	108.50	8	4,464	0.18%
2023/03/10	0	0.00	1	115.00	114.00	-1	4,366	-0.02%
2023/03/09	5	117.00	4	117.00	117.00	1	4,365	0.02%
2023/03/08	2	116.00	0	0.00	116.50	2	4,336	0.05%
2023/03/07	1	117.50	8	118.00	117.50	-7	4,285	-0.16%
2023/02/21	0	0.00	2	114.50	115.00	-2	4,146	-0.05%
2023/02/08	1	111.00	0	0.00	112.50	1	4,807	0.02%
2023/02/06	0	0.00	1	113.00	112.50	-1	4,812	-0.02%
2023/01/11	1	107.50	0	0.00	107.50	1	5,081	0.02%
2023/01/06	1	105.00	1	104.00	104.50	0	5,115	0.00%
2023/01/05	2.1	103.55	0	0.00	103.50	2.1	5,148	0.04%
2022/12/30	0	0.00	1	106.00	105.00	-1	5,090	-0.02%
2022/12/21	6	108.33	0	0.00	109.00	6	5,182	0.12%
2022/12/20	0	0.00	5	110.50	110.00	-5	5,046	-0.10%
2022/12/16	4	115.00	0	0.00	114.50	4	4,807	0.08%
2022/12/13	6	112.75	0	0.00	112.50	6	4,634	0.13%
2022/12/09	1	117.50	0	0.00	116.00	1	4,598	0.02%
2022/12/08	9	116.50	1	117.00	117.00	8	4,574	0.17%
2022/12/07	1	122.50	6	123.50	122.50	-5	4,475	-0.11%
2022/12/06	2	125.25	9	127.00	127.00	-7	4,408	-0.16%
2022/12/05	0	0.00	7	126.21	125.50	-7	4,303	-0.16%
2022/12/02	6	121.00	5	121.50	122.50	1	4,187	0.02%
2022/12/01	0	0.00	2	121.50	121.00	-2	4,176	-0.05%
2022/11/30	0	0.00	1	119.50	119.50	-1	4,194	-0.02%
2022/11/28	0	0.00	1	118.00	118.00	-1	4,194	-0.02%
2022/11/25	0	0.00	3	117.50	117.50	-3	4,243	-0.07%
2022/11/24	3	118.50	0	0.00	119.00	3	4,265	0.07%
2022/11/22	0	0.00	3.1	117.97	118.00	-3.1	4,319	-0.07%
2022/11/21	0	0.00	1	117.50	119.00	-1	4,313	-0.02%
2022/11/17	3	119.00	0	0.00	119.50	3	4,343	0.07%
2022/11/16	0	0.00	8	119.88	120.00	-8	4,351	-0.18%
2022/11/14	0	0.00	5	117.70	118.00	-5	4,215	-0.12%
2022/11/11	2	114.50	1	115.00	116.00	1	4,172	0.02%
2022/11/10	0	0.00	5	114.00	114.50	-5	4,094	-0.12%
2022/11/09	4	113.75	4	113.75	114.00	0	4,099	0.00%
2022/11/07	8	114.13	4	112.75	112.50	4	4,155	0.10%
2022/11/04	6	113.00	10	112.50	113.00	-4	4,186	-0.10%
2022/11/03	0	0.00	3	109.67	111.50	-3	4,298	-0.07%
2022/11/02	0	0.00	1	109.50	111.00	-1	4,292	-0.02%
2022/11/01	4	107.00	0	0.00	108.00	4	4,304	0.09%
2022/10/26	0	0.00	2	102.50	103.50	-2	4,320	-0.05%
2022/10/25	1	106.00	0	0.00	106.50	1	4,277	0.02%
2022/10/19	1	107.50	0	0.00	107.00	1	4,239	0.02%
2022/10/18	3	109.33	2	110.00	110.00	1	4,209	0.02%
2022/10/14	1	109.00	1	110.50	111.00	0	4,355	0.00%
2022/10/13	0	0.00	1	108.00	106.50	-1	4,489	-0.02%
2022/10/06	0	0.00	375	109.03	109.00	-375	4,699	-7.98%	大賣/鉅額交易
2022/10/04	0	0.00	1	107.50	107.50	-1	4,656	-0.02%
2022/09/29	1	104.50	0	0.00	105.00	1	4,635	0.02%
2022/09/28	2	104.50	3	105.67	103.50	-1	4,619	-0.02%
2022/09/26	5	111.00	0	0.00	109.00	5	4,591	0.11%
2022/09/22	5	113.00	0	0.00	114.00	5	4,702	0.11%
2022/09/21	0	0.00	3	114.17	114.50	-3	4,797	-0.06%
2022/09/20	0	0.00	6	115.42	116.00	-6	4,844	-0.12%
2022/09/19	6	113.42	0	0.00	114.00	6	4,856	0.12%
2022/09/14	0	0.00	11	114.82	116.50	-11	4,857	-0.23%
2022/09/12	0	0.00	6	116.42	116.00	-6	4,921	-0.12%
2022/09/06	0	0.00	1	112.50	113.50	-1	5,064	-0.02%
2022/08/31	1	114.50	0	0.00	114.00	1	4,974	0.02%
2022/08/25	1	113.00	0	0.00	114.00	1	5,206	0.02%
2022/08/23	5	114.50	0	0.00	115.00	5	5,538	0.09%
2022/08/22	0	0.00	1	117.50	117.00	-1	5,883	-0.02%
2022/08/18	60	115.88	0	0.00	116.50	60	6,162	0.97%
2022/08/17	1	116.50	0	0.00	117.50	1	6,229	0.02%
2022/08/16	25	118.50	5	118.50	118.50	20	6,271	0.32%
2022/08/15	0	0.00	10	117.50	117.50	-10	6,250	-0.16%
2022/08/12	60	115.88	50	117.00	117.00	10	6,214	0.16%
2022/08/11	80	117.61	1	118.00	118.00	79	6,179	1.28%
2022/08/10	226	117.03	23	117.89	118.00	203	6,048	3.36%	大買/鉅額交易
2022/08/09	21	114.07	21	115.02	115.50	0	5,916	0.00%
2022/08/08	1	114.50	6	115.00	115.50	-5	5,897	-0.08%
2022/08/05	0	0.00	40	113.00	113.50	-40	5,889	-0.68%
2022/08/04	55	111.50	0	0.00	111.50	55	5,911	0.93%
2022/08/02	0	0.00	30	110.50	111.00	-30	5,903	-0.51%
2022/08/01	1	113.50	2	114.75	113.50	-1	5,881	-0.02%
2022/07/27	0	0.00	1	112.50	113.00	-1	5,862	-0.02%
2022/07/25	2	111.50	2	113.00	112.50	0	5,852	0.00%
2022/07/21	2	111.75	7	113.36	113.50	-5	5,817	-0.09%
2022/07/20	0	0.00	7	109.71	109.00	-7	5,704	-0.12%
2022/07/19	0	0.00	1	103.00	104.00	-1	5,614	-0.02%
2022/07/18	1	101.50	5	104.50	104.00	-4	5,620	-0.07%
2022/07/15	1	100.50	1	99.50	100.50	0	5,599	0.00%
2022/07/13	1	95.00	0	0.00	94.50	1	5,577	0.02%
2022/07/08	1	96.00	0	0.00	96.00	1	5,669	0.02%
2022/07/06	5	93.40	2	93.30	92.30	3	5,694	0.05%
2022/07/05	2	96.50	0	0.00	96.30	2	5,711	0.04%
2022/07/01	1	99.90	1	101.50	95.80	0	5,865	0.00%
2022/06/30	0	0.00	2	102.50	103.00	-2	5,777	-0.03%
2022/06/28	2	102.00	0	0.00	104.50	2	5,741	0.03%
2022/06/24	0	0.00	1	103.00	102.00	-1	5,788	-0.02%
2022/06/23	21	101.86	1	103.00	101.50	20	5,909	0.34%
2022/06/22	1	102.00	2	104.00	102.00	-1	5,983	-0.02%
2022/06/21	4	104.00	0	0.00	106.00	4	5,999	0.07%
2022/06/20	9	102.72	0	0.00	102.00	9	6,109	0.15%
2022/06/17	0	0.00	7	110.50	111.00	-7	6,100	-0.11%
2022/06/16	4	111.50	2	111.50	111.00	2	6,177	0.03%
2022/06/15	1	114.00	0	0.00	114.00	1	6,338	0.02%
2022/06/13	2	114.25	3	115.00	114.50	-1	6,525	-0.02%
2022/06/10	0	0.00	3	116.50	116.50	-3	6,497	-0.05%
2022/06/09	0	0.00	2	118.00	118.00	-2	6,475	-0.03%
2022/06/08	0	0.00	2	117.50	118.00	-2	6,448	-0.03%
2022/06/07	0	0.00	0.3	117.50	118.00	-0.3	6,428	0.00%
2022/06/06	3.3	118.96	1	118.50	118.00	2.3	6,344	0.04%
2022/06/02	2	116.00	1	116.00	116.00	1	6,235	0.02%
2022/06/01	4	119.00	6	119.50	119.00	-2	6,125	-0.03%
2022/05/31	0	0.00	7	119.57	121.00	-7	5,982	-0.12%
2022/05/30	12	119.08	17.3	119.78	118.50	-5.3	5,703	-0.09%
2022/05/27	10	115.10	8	114.37	114.50	2	5,320	0.04%
2022/05/26	4.3	115.27	4	116.13	115.50	0.3	5,226	0.00%
2022/05/25	0	0.00	1	112.00	113.00	-1	5,015	-0.02%
2022/05/24	1	111.00	1.3	110.88	111.00	-0.3	4,933	-0.01%
2022/05/23	0	0.00	1	109.50	109.00	-1	4,840	-0.02%
2022/05/19	0	0.00	14	108.11	108.50	-14	4,793	-0.29%
2022/05/16	0	0.00	150	104.30	105.00	-150	4,711	-3.18%	大賣/鉅額交易
2022/05/13	0	0.00	6	105.50	105.50	-6	4,689	-0.13%
2022/05/11	2	101.50	0	0.00	101.00	2	4,637	0.04%
2022/05/09	2	102.50	0	0.00	102.50	2	4,660	0.04%
2022/05/05	2	107.75	2	109.00	108.00	0	4,614	0.00%
2022/05/04	1	107.50	0	0.00	108.50	1	4,594	0.02%
2022/05/03	150	106.17	0	0.00	107.00	150	4,591	3.27%	大買/鉅額交易
2022/04/29	0	0.00	101	106.00	106.00	-101	4,597	-2.20%	大賣/鉅額交易
2022/04/28	1	104.00	0	0.00	105.00	1	4,610	0.02%
2022/04/27	0	0.00	1	103.00	105.00	-1	4,608	-0.02%
2022/04/26	1	104.00	0	0.00	105.50	1	4,559	0.02%
2022/04/25	109	105.04	0	0.00	104.50	109	4,490	2.43%	大買/鉅額交易
2022/04/22	1	111.00	0	109.50	110.50	1	4,376	0.02%
2022/04/21	0	110.50	5	110.70	111.50	-5	4,330	-0.12%
2022/04/20	1	109.50	1	108.00	109.50	0	4,225	0.00%
2022/04/19	1	106.50	0	0.00	106.50	1	4,137	0.02%
2022/04/18	0	0.00	2	104.75	105.00	-2	4,106	-0.05%
2022/04/15	4	104.50	0	0.00	105.00	4	4,081	0.10%
2022/04/14	0	0.00	1	108.00	107.50	-1	4,072	-0.02%
2022/04/13	1	107.50	0	0.00	108.00	1	4,044	0.02%
2022/04/11	1	104.50	6	105.42	106.00	-5	3,952	-0.13%
2022/04/08	6	109.25	0	0.00	108.00	6	3,871	0.15%
2022/04/07	3	107.33	3	108.33	107.50	0	3,804	0.00%
2022/04/01	0	0.00	9.3	107.03	108.50	-9.3	3,606	-0.26%
2022/03/31	0	0.00	3	109.00	107.50	-3	3,572	-0.08%
2022/03/29	1	110.50	1	113.00	110.50	0	3,393	0.00%
2022/03/28	1	112.00	2	109.75	112.00	-1	3,287	-0.03%
2022/03/25	1	112.00	1	110.00	109.50	0	3,141	0.00%
2022/03/24	1	109.00	0	0.00	110.00	1	3,027	0.03%
2022/03/23	1	110.00	3	110.83	109.50	-2	2,975	-0.07%
2022/03/22	0	0.00	7.1	108.49	109.00	-7.1	2,825	-0.25%
2022/03/21	0	0.00	1	110.00	108.50	-1	2,784	-0.04%
2022/03/18	12	105.75	27	107.24	107.50	-15	2,602	-0.58%
2022/03/17	4	102.23	40.2	102.91	104.00	-36.2	2,347	-1.54%
2022/03/16	0	0.00	2	94.85	96.00	-2	2,091	-0.10%
2022/03/14	1	95.00	0	0.00	95.30	1	2,077	0.05%
2022/03/10	2	94.85	0	0.00	95.00	2	2,108	0.09%
2022/03/08	4	90.93	0	0.00	91.00	4	2,153	0.19%
2022/03/07	4	91.78	0	0.00	91.70	4	2,156	0.19%
2022/03/04	4	93.58	0	0.00	93.90	4	2,186	0.18%
2022/03/01	17	93.69	0	0.00	94.40	17	2,245	0.76%
2022/02/25	4	92.00	0	0.00	92.00	4	2,239	0.18%
2022/02/21	0	0.00	0.2	97.60	94.40	-0.2	2,270	-0.01%
2022/02/17	0	0.00	1	95.10	94.40	-1	2,390	-0.04%
2022/02/16	0	0.00	0.2	94.10	93.40	-0.2	2,405	-0.01%
2022/02/14	4.5	92.31	0	0.00	92.50	4.5	2,481	0.18%
2022/02/11	1	94.50	0	0.00	94.60	1	2,490	0.04%
2022/02/10	2	95.10	0	0.00	94.90	2	2,534	0.08%
2022/01/26	1	94.50	0	0.00	94.30	1	2,578	0.04%
2022/01/25	2	95.50	0	0.00	95.30	2	2,602	0.08%
2022/01/21	5	99.30	1	99.00	98.00	4	2,595	0.15%
2022/01/20	0	0.00	1	102.00	102.00	-1	2,563	-0.04%
2022/01/18	1	101.50	0.1	100.50	100.50	1	2,541	0.04%
2022/01/17	1	98.80	0	0.00	100.00	1	2,538	0.04%
2022/01/12	2	100.75	0	0.00	101.50	2	2,538	0.08%
2022/01/10	0	0.00	5	101.70	101.50	-5	2,536	-0.20%
2022/01/03	0	0.00	3	102.00	102.00	-3	2,453	-0.12%
2021/12/30	3	100.67	0	0.00	100.50	3	2,457	0.12%
2021/12/29	0	0.00	2	102.00	102.00	-2	2,480	-0.08%
2021/12/23	0	0.00	0.4	100.50	100.50	-0.4	2,579	-0.02%
2021/12/14	1.2	98.37	1	97.00	97.10	0.2	2,789	0.01%
2021/12/06	1	98.70	0	0.00	98.70	1	2,731	0.04%
2021/12/02	0.1	98.50	1	98.10	98.00	-1	2,735	-0.03%
2021/11/30	0.3	98.00	0	0.00	98.00	0.3	2,703	0.01%
2021/11/22	0	0.00	10	102.50	102.50	-10	2,757	-0.36%
2021/11/19	1	100.00	0	0.00	100.00	1	2,723	0.04%
2021/11/18	1	100.00	0	0.00	100.00	1	2,720	0.04%
2021/11/17	2	100.50	1	101.50	100.00	1	2,698	0.04%
2021/11/15	2	102.50	2	103.25	102.50	0	2,648	0.00%
2021/11/12	1	101.00	1	101.50	102.00	0	2,628	0.00%
2021/11/10	1	100.50	1	101.00	100.50	0	2,571	0.00%
2021/11/09	1	102.00	0	0.00	103.00	1	2,561	0.04%
2021/11/08	1	101.50	0	0.00	102.00	1	2,498	0.04%
2021/11/05	2	103.00	4	101.75	101.50	-2	2,516	-0.08%
2021/11/04	0	0.00	1	100.00	101.50	-1	2,493	-0.04%
2021/11/03	0	0.00	2	99.65	99.70	-2	2,443	-0.08%
2021/11/02	0	0.00	0.2	98.20	98.10	-0.2	2,441	-0.01%
2021/10/28	0	0.00	1	96.80	97.50	-1	2,428	-0.04%
2021/10/25	0	0.00	1	94.50	95.10	-1	2,573	-0.04%
2021/10/22	1	95.30	1	94.20	94.40	0	2,676	0.00%
2021/10/20	1	95.60	2	95.35	94.60	-1	2,784	-0.04%
2021/10/19	0	0.00	1	95.00	94.60	-1	2,798	-0.04%
2021/10/15	1	92.70	1	94.00	93.80	0	2,917	0.00%
2021/10/12	2	92.30	0	0.00	93.00	2	3,148	0.06%
2021/10/08	0.1	94.40	0	0.00	94.30	0.1	3,286	0.00%
2021/10/04	1	94.20	1	95.00	92.80	0	3,387	0.00%
2021/10/01	4	95.05	0	0.00	94.70	4	3,393	0.12%
2021/09/30	0	0.00	0.1	99.30	98.90	-0.1	3,404	0.00%
2021/09/29	2	97.90	0	0.00	98.20	2	3,394	0.06%
2021/09/27	1	102.00	1	101.50	101.50	0	3,379	0.00%
2021/09/24	2	100.50	5	101.40	102.00	-3	3,409	-0.09%
2021/09/23	0	97.80	2.1	99.69	100.50	-2.1	3,488	-0.06%
2021/09/22	4.1	94.65	0	0.00	95.00	4.1	3,573	0.11%
2021/09/17	2	98.15	1	98.50	97.70	1	3,569	0.03%
2021/09/14	0	0.00	0.1	98.90	98.60	-0.1	3,866	0.00%
2021/09/13	0.1	99.00	0	0.00	98.40	0.1	3,923	0.00%
2021/09/08	1	98.00	0	0.00	97.60	1	4,125	0.02%
2021/09/06	0	0.00	0.1	99.20	98.40	-0.1	4,187	0.00%
2021/09/02	1	99.00	1	99.70	98.10	0	4,473	0.00%
2021/09/01	3	99.30	3.2	99.31	99.00	-0.2	4,465	0.00%
2021/08/31	6	99.17	4	97.75	99.30	2	4,465	0.04%
2021/08/26	1	96.70	0	0.00	96.70	1	4,375	0.02%
2021/08/25	0	98.10	0	0.00	98.10	0	4,418	0.00%
2021/08/24	3	96.50	0	0.00	96.50	3	4,486	0.07%
2021/08/20	0	0.00	1	96.30	95.00	-1	4,662	-0.02%
2021/08/19	4	95.98	0	0.00	95.00	4	4,766	0.08%
2021/08/16	0	0.00	1	96.60	96.40	-1	4,833	-0.02%
2021/08/13	0	98.80	1	99.10	98.00	-1	4,841	-0.02%
2021/08/11	1	99.91	0.1	100.00	100.00	0.9	4,891	0.02%
2021/08/10	2	100.25	0	0.00	100.50	2	5,001	0.04%
2021/08/09	0	0.00	12	103.00	102.50	-12	5,046	-0.24%
2021/08/06	0	0.00	2	104.50	104.00	-2	5,135	-0.04%
2021/08/05	1	105.00	11.3	104.22	105.00	-10.3	5,304	-0.19%
2021/08/04	0	0.00	0.2	104.50	103.50	-0.2	5,468	0.00%
2021/08/03	1	103.50	180	104.00	104.50	-179	5,584	-3.21%	大賣/鉅額交易
2021/08/02	0	0.00	0.1	106.00	104.50	-0.1	5,685	0.00%
2021/07/30	1	105.00	0	0.00	104.50	1	5,767	0.02%
2021/07/29	82	106.07	1	107.50	107.00	81	5,812	1.39%
2021/07/28	5	103.60	2	105.00	106.00	3	5,818	0.05%
2021/07/27	0.1	105.47	2	105.50	105.00	-2	5,825	-0.03%
2021/07/26	100.2	104.50	1.4	103.29	104.00	98.8	5,962	1.66%
2021/07/23	15	103.67	0	0.00	103.50	15	6,008	0.25%
2021/07/22	1	103.00	0	0.00	103.50	1	6,045	0.02%
2021/07/20	3	103.67	4	103.50	103.50	-1	6,088	-0.02%
2021/07/19	2	107.51	0	0.00	107.00	2	6,091	0.03%
2021/07/16	1	108.00	2	108.50	109.00	-1	6,168	-0.02%
2021/07/15	5	106.70	1	106.00	107.50	4	6,195	0.06%
2021/07/13	0	0.00	4	105.75	104.50	-4	6,278	-0.06%
2021/07/12	1	104.50	0	0.00	105.00	1	6,264	0.02%
2021/07/09	0	0.00	5.1	104.99	105.00	-5.1	6,352	-0.08%
2021/07/08	2	105.75	0	0.00	106.00	2	6,574	0.03%
2021/07/05	0	0.00	20	105.50	106.00	-20	7,018	-0.28%
2021/07/02	1	103.50	1	104.00	104.00	0	7,230	0.00%
2021/07/01	2	103.25	3	103.00	103.50	-1	7,363	-0.01%
2021/06/29	3	108.33	15.3	108.00	108.50	-12.3	7,506	-0.16%
2021/06/28	14	105.79	1	105.50	107.00	13	7,562	0.17%
2021/06/25	21	105.50	0	0.00	105.50	21	7,569	0.28%
2021/06/24	2	106.50	1	106.00	106.00	1	7,520	0.01%
2021/06/23	0	0.00	4	104.25	105.50	-4	7,407	-0.05%
2021/06/21	3.3	99.97	0	0.00	99.90	3.3	7,366	0.04%
2021/06/18	10	104.00	12	103.29	102.50	-2	7,417	-0.03%
2021/06/16	1	102.00	0	0.00	101.50	1	7,553	0.01%
2021/06/15	0	0.00	1	101.00	101.00	-1	7,727	-0.01%
2021/06/11	0	0.00	2	102.75	101.50	-2	7,857	-0.03%
2021/06/10	2.5	99.74	17.2	99.41	101.00	-14.7	7,819	-0.19%
2021/06/09	0.1	95.80	0	0.00	96.00	0.1	7,699	0.00%
2021/06/08	1.1	96.02	1	96.00	95.70	0.1	7,731	0.00%
2021/06/07	16	95.53	0	0.00	96.40	16	7,724	0.21%
2021/06/04	0	0.00	1	96.70	97.20	-1	7,719	-0.01%
2021/06/03	2	97.20	0	0.00	97.30	2	7,755	0.03%
2021/06/01	0	0.00	1	98.40	98.40	-1	7,744	-0.01%
2021/05/31	0.5	96.40	0	0.00	97.00	0.5	7,735	0.01%
2021/05/28	1.1	97.00	5	96.81	97.00	-3.9	7,759	-0.05%
2021/05/26	1	94.80	2.1	95.05	94.70	-1.1	7,737	-0.01%
2021/05/24	0	0.00	1	93.20	93.70	-1	7,970	-0.01%
2021/05/21	0	0.00	1	92.80	91.80	-1	8,017	-0.01%
2021/05/18	1.1	90.33	1	91.40	90.30	0.1	8,183	0.00%
2021/05/17	5	88.42	1	88.20	88.80	4	8,126	0.05%
2021/05/14	1.5	90.49	2	91.05	90.00	-0.5	8,084	-0.01%
2021/05/13	5	91.84	2.1	92.80	91.80	2.9	8,068	0.04%
2021/05/12	9.1	87.51	14.1	89.55	87.00	-5	7,953	-0.06%
2021/05/11	14.2	94.45	6	94.07	92.50	8.2	7,833	0.11%
2021/05/10	8	98.58	1	100.00	97.30	7	7,764	0.09%
2021/05/07	1.1	100.05	1	100.00	99.80	0.1	7,768	0.00%
2021/05/06	13	98.94	1	99.00	98.70	12	7,806	0.15%
2021/05/05	1.1	98.71	1	98.80	98.40	0.1	7,764	0.00%
2021/05/04	8	99.04	4	99.50	98.70	4	7,911	0.05%
2021/05/03	11.3	102.77	2	100.00	99.30	9.3	8,010	0.12%
2021/04/29	1	105.06	2	107.00	106.00	-1	7,927	-0.01%
2021/04/28	1	105.50	1	105.50	104.50	0	7,916	0.00%
2021/04/27	1.1	105.09	7	105.57	106.00	-5.9	8,020	-0.07%
2021/04/26	0.1	104.47	2	104.25	104.00	-1.9	7,997	-0.02%
2021/04/23	3	104.00	1	104.00	104.00	2	8,012	0.02%
2021/04/22	3	104.00	0	0.00	103.50	3	8,180	0.04%
2021/04/21	1.1	104.52	0	0.00	104.50	1.1	8,311	0.01%
2021/04/20	3.4	106.96	0	0.00	107.00	3.4	8,264	0.04%
2021/04/19	5	108.60	0	0.00	109.00	5	8,294	0.06%
2021/04/15	4.1	108.51	0.2	111.00	109.00	3.9	8,439	0.05%
2021/04/14	6.3	108.55	2	109.75	108.50	4.3	8,415	0.05%
2021/04/13	6.2	112.26	6	112.50	112.00	0.2	8,447	0.00%
2021/04/12	0	115.00	0	0.00	114.50	0	8,368	0.00%
2021/04/09	6.4	113.23	0	0.00	113.00	6.4	8,500	0.08%
2021/04/08	6.5	115.84	0	0.00	115.50	6.5	8,341	0.08%
2021/04/07	1.3	116.88	0	0.00	116.50	1.3	8,172	0.02%
2021/04/06	0.1	118.00	0	0.00	117.50	0.1	8,105	0.00%
2021/04/01	5.3	118.21	0	0.00	118.00	5.3	8,026	0.07%
2021/03/31	16.1	121.31	0	0.00	120.50	16.1	7,871	0.20%
2021/03/26	0.1	124.50	0	0.00	124.50	0.1	7,690	0.00%
2021/03/25	0	124.00	0	0.00	123.50	0	7,743	0.00%
2021/03/24	0	0.00	3	127.83	126.00	-3	7,811	-0.04%
2021/03/23	1	127.00	36	126.71	125.00	-35	7,813	-0.45%
2021/03/22	2	127.25	8	128.63	127.00	-6	7,819	-0.08%
2021/03/19	2	127.50	18	126.86	127.50	-16	7,882	-0.20%
2021/03/18	8.4	127.47	5	126.70	127.50	3.4	7,820	0.04%
2021/03/17	2	124.25	20	124.78	124.50	-18	7,709	-0.23%
2021/03/15	15	120.80	6	121.00	121.00	9	7,685	0.12%
2021/03/12	5	119.50	6	120.42	120.50	-1	7,739	-0.01%
2021/03/11	1	119.50	1	119.00	119.00	0	7,927	0.00%
2021/03/10	6	118.17	5	119.00	119.50	1	7,995	0.01%
2021/03/09	1	118.50	2	118.00	118.00	-1	8,052	-0.01%
2021/03/08	3	119.33	0	0.00	119.00	3	8,140	0.04%
2021/03/05	2	119.00	1	119.50	119.50	1	8,204	0.01%
2021/03/04	0	0.00	3	119.83	119.50	-3	8,397	-0.04%
2021/03/03	1	124.00	3	122.83	122.50	-2	8,453	-0.02%
2021/03/02	1	121.50	2	121.25	121.00	-1	8,460	-0.01%
2021/02/26	7	120.71	2	120.00	120.00	5	8,488	0.06%
2021/02/25	7	121.86	9	122.78	122.00	-2	8,422	-0.02%
2021/02/24	2	119.50	3	119.50	119.00	-1	8,325	-0.01%
2021/02/23	0.1	118.50	1	119.00	117.50	-0.9	8,433	-0.01%
2021/02/22	0	0.00	3	119.83	120.00	-3	8,544	-0.04%
2021/02/18	1	118.00	1	118.50	118.00	0	8,556	0.00%
2021/02/17	0	0.00	1	116.50	116.00	-1	8,534	-0.01%
2021/02/04	2	112.75	0	0.00	116.00	2	8,534	0.02%
2021/02/03	5	113.50	0	0.00	113.00	5	8,509	0.06%
2021/02/02	6	114.50	1	115.00	113.50	5	8,544	0.06%
2021/02/01	1	113.50	1	113.00	114.00	0	8,494	0.00%
2021/01/29	7	114.93	1	115.00	114.00	6	8,518	0.07%
2021/01/28	3	116.67	5	116.90	116.00	-2	8,436	-0.02%
2021/01/27	0	0.00	8	120.88	120.50	-8	8,351	-0.10%
2021/01/26	8	120.44	7	119.00	118.50	1	8,322	0.01%
2021/01/25	1	120.50	7	121.29	121.00	-6	8,182	-0.07%
2021/01/22	3	117.50	3	117.00	117.00	0	8,084	0.00%
2021/01/21	5.2	115.99	0	0.00	115.00	5.2	7,987	0.07%
2021/01/20	9	113.94	0	0.00	113.00	9	7,926	0.11%
2021/01/19	0.1	117.50	0	0.00	117.00	0.1	7,809	0.00%
2021/01/18	18	117.19	0	0.00	118.50	18	7,774	0.23%
2021/01/15	7.6	118.78	0	0.00	117.50	7.6	7,769	0.10%
2021/01/14	16	122.75	0	0.00	122.00	16	7,574	0.21%
2021/01/13	0	0.00	3	120.83	121.00	-3	7,432	-0.04%
2021/01/12	6	119.08	0.8	121.00	118.00	5.2	7,508	0.07%
2021/01/11	4	117.13	2	118.50	118.00	2	7,571	0.03%
2021/01/08	3	117.67	0	0.00	119.00	3	7,481	0.04%
2021/01/07	1	121.50	11	121.09	120.00	-10	7,342	-0.14%
2021/01/06	9	121.39	9	122.06	119.50	0	7,285	0.00%
2021/01/05	1	119.50	10	118.50	119.00	-9	7,080	-0.13%
2021/01/04	5	119.40	2	119.50	119.00	3	7,046	0.04%
2020/12/31	16	113.94	10	114.00	114.00	6	6,812	0.09%
2020/12/29	26	116.44	1	116.00	115.50	25	6,734	0.37%
2020/12/24	6	118.17	0	0.00	117.50	6	6,617	0.09%
2020/12/22	1	117.50	0	0.00	116.00	1	6,674	0.01%
2020/12/18	0	0.00	3	123.50	121.50	-3	6,645	-0.05%
2020/12/16	1	119.00	4	118.50	120.00	-3	6,471	-0.05%
2020/12/15	12	114.46	3	116.50	113.00	9	6,382	0.14%
2020/12/11	6	118.17	18	118.53	118.00	-12	6,293	-0.19%
2020/12/10	4	119.38	3	119.83	119.50	1	6,250	0.02%
2020/12/09	1	123.50	2	124.00	122.50	-1	6,204	-0.02%
2020/12/08	1	121.00	0	0.00	121.50	1	6,106	0.02%
2020/12/07	32	122.36	31.1	122.93	123.00	0.9	6,020	0.02%
2020/12/04	13	120.85	1	121.00	121.00	12	5,819	0.21%
2020/12/02	4	122.88	15	122.50	122.50	-11	5,701	-0.19%
2020/12/01	1	123.00	2	123.75	124.50	-1	5,626	-0.02%
2020/11/30	3	123.67	4	124.50	123.50	-1	5,620	-0.02%
2020/11/27	0	0.00	3	120.67	122.00	-3	5,453	-0.06%
2020/11/26	2	117.00	1	117.50	119.00	1	5,396	0.02%
2020/11/25	2	117.00	0	0.00	117.00	2	5,380	0.04%
2020/11/24	5	119.00	0	0.00	119.00	5	5,298	0.09%
2020/11/20	22	116.84	1	116.50	116.50	21	5,127	0.41%
2020/11/19	12	119.13	1	119.00	119.00	11	4,975	0.22%
2020/11/18	5	120.90	0	0.00	121.50	5	4,811	0.10%
2020/11/16	1	125.50	0	0.00	126.00	1	4,802	0.02%
2020/11/13	1	122.50	0	0.00	123.00	1	4,804	0.02%
2020/11/12	10	124.75	10	124.00	124.00	0	4,839	0.00%
2020/11/11	1	124.00	2	123.00	123.00	-1	4,763	-0.02%
2020/11/10	3	123.17	2	124.00	122.00	1	4,756	0.02%
2020/11/09	2	128.00	0	0.00	127.00	2	4,767	0.04%
2020/11/06	1	127.00	1	129.50	127.50	0	4,792	0.00%
2020/11/05	0	0.00	1	125.50	126.50	-1	4,824	-0.02%
2020/11/04	1	124.50	0	0.00	126.00	1	4,890	0.02%
2020/11/02	1	118.50	1	118.50	119.50	0	5,230	0.00%
2020/10/30	0	0.00	5	123.50	121.00	-5	5,368	-0.09%
2020/10/28	1	128.00	0	0.00	128.00	1	5,353	0.02%
2020/10/23	1	132.50	0	0.00	132.50	1	5,498	0.02%
2020/10/22	6	134.42	0	0.00	134.50	6	5,518	0.11%
2020/10/21	0	0.00	1	136.00	133.50	-1	5,508	-0.02%
2020/10/20	6	136.17	3	135.17	135.00	3	5,471	0.05%
2020/10/19	0	0.00	18	135.19	137.50	-18	5,339	-0.34%
2020/10/14	0	0.00	1	128.00	129.00	-1	5,135	-0.02%
2020/10/13	2	130.25	1	130.00	129.00	1	5,157	0.02%
2020/10/12	2	127.25	0	0.00	128.00	2	5,156	0.04%
2020/10/07	4	131.38	0	0.00	131.00	4	5,249	0.08%
2020/10/06	0	0.00	2	132.50	132.50	-2	5,297	-0.04%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/29	1	125.50	2	125.75	125.50	-1	5,604	-0.02%
2020/09/28	1	125.50	1	128.00	125.00	0	5,731	0.00%
2020/09/25	6	123.00	0	0.00	123.00	6	5,791	0.10%
2020/09/24	10	125.00	0	0.00	125.00	10	5,843	0.17%
2020/09/23	5	131.50	0	0.00	131.50	5	5,832	0.09%
2020/09/22	1	132.00	0	0.00	131.50	1	5,906	0.02%
2020/09/21	0	0.00	1	135.00	133.50	-1	5,991	-0.02%
2020/09/18	0	0.00	1	134.50	134.50	-1	6,094	-0.02%
2020/09/17	1	133.50	0	0.00	132.00	1	6,121	0.02%
2020/09/16	0	0.00	1	134.00	134.50	-1	6,221	-0.02%
2020/09/09	1	120.50	1	121.50	121.00	0	6,258	0.00%
2020/09/08	0	0.00	2	124.50	123.00	-2	6,316	-0.03%
2020/09/07	0	0.00	1	124.00	123.50	-1	6,366	-0.02%
2020/09/04	1	128.00	1	128.50	128.00	0	6,389	0.00%
2020/09/03	1	126.00	1	129.50	126.00	0	6,406	0.00%
2020/09/02	1	125.50	0	0.00	127.50	1	6,451	0.02%
2020/09/01	1	122.00	0	0.00	123.50	1	6,511	0.02%
2020/08/31	2	126.50	0	0.00	123.00	2	6,496	0.03%
2020/08/21	0	0.00	8	126.06	129.50	-8	6,970	-0.11%
2020/08/20	4	124.38	1	124.00	124.00	3	6,994	0.04%
2020/08/18	1	133.50	0	0.00	132.00	1	7,053	0.01%
2020/08/14	0	0.00	1	136.00	135.50	-1	7,146	-0.01%
2020/08/13	1	136.00	1	134.50	134.50	0	7,187	0.00%
2020/08/11	1	143.50	4	140.25	139.00	-3	7,184	-0.04%
2020/08/10	1	144.00	1	146.00	144.00	0	7,157	0.00%
2020/08/07	23	150.02	18	149.94	146.50	5	7,138	0.07%
2020/08/06	12	143.33	1	143.50	145.00	11	7,004	0.16%
2020/08/05	1	141.00	4	140.13	140.00	-3	6,901	-0.04%
2020/08/03	3	130.50	0	0.00	130.00	3	6,959	0.04%
2020/07/31	0	0.00	1	136.00	135.00	-1	7,039	-0.01%
2020/07/30	0	0.00	1	136.00	135.50	-1	7,207	-0.01%
2020/07/29	0	0.00	2	134.25	134.50	-2	7,397	-0.03%
2020/07/28	3	132.33	2	132.25	132.50	1	7,439	0.01%
2020/07/27	1	130.50	1	129.50	128.00	0	7,514	0.00%
2020/07/24	0	0.00	2	128.00	127.50	-2	7,597	-0.03%
2020/07/23	6	130.33	5	131.00	130.00	1	7,617	0.01%
2020/07/21	1	134.00	0	0.00	133.50	1	7,740	0.01%
2020/07/17	1	132.00	0	0.00	130.50	1	7,763	0.01%
2020/07/16	1	132.00	0	0.00	131.50	1	7,786	0.01%
2020/07/15	2	137.25	1	138.50	133.50	1	7,790	0.01%
2020/07/13	1	135.50	3	135.50	135.50	-2	7,949	-0.03%
2020/07/10	4	133.63	2	134.00	132.50	2	7,985	0.03%
2020/07/09	3	141.17	2	140.50	139.00	1	8,096	0.01%
2020/07/08	1	132.00	25	136.50	136.50	-24	7,985	-0.30%
2020/07/07	29	136.48	6	137.42	137.00	23	7,937	0.29%
2020/07/06	3	138.83	4	137.25	138.00	-1	7,951	-0.01%
2020/07/03	5	134.50	1	133.00	135.00	4	8,099	0.05%
2020/07/02	2	133.50	0	0.00	133.50	2	8,143	0.02%
2020/07/01	5	132.60	2	131.75	132.50	3	8,184	0.04%
2020/06/30	0	0.00	1	128.50	128.50	-1	8,145	-0.01%
2020/06/29	4	127.63	0	0.00	127.50	4	8,153	0.05%
2020/06/24	0	0.00	1	134.00	133.50	-1	8,101	-0.01%
2020/06/23	2	131.00	0	0.00	132.00	2	8,172	0.02%
2020/06/22	0	0.00	1	133.50	134.00	-1	8,207	-0.01%
2020/06/19	0	0.00	1	136.00	137.00	-1	8,279	-0.01%
2020/06/18	1	134.00	1	135.00	134.50	0	8,255	0.00%
2020/06/17	2	133.75	1	134.50	132.00	1	8,226	0.01%
2020/06/16	1	134.50	1	133.50	134.00	0	8,542	0.00%
2020/06/12	1	131.50	1	126.00	133.50	0	8,691	0.00%
2020/06/11	0	0.00	2	131.75	131.50	-2	8,805	-0.02%
2020/06/09	1	136.00	1	138.00	138.00	0	8,899	0.00%
2020/06/08	0	0.00	4	132.88	133.00	-4	8,923	-0.04%
2020/06/04	2	130.25	4	131.25	131.50	-2	9,002	-0.02%
2020/06/03	3	129.17	3	128.83	129.00	0	8,934	0.00%
2020/06/02	3	126.83	4	127.00	125.00	-1	8,859	-0.01%
2020/06/01	2	123.50	3	121.83	123.00	-1	8,719	-0.01%
2020/05/29	1	116.50	0	0.00	119.50	1	8,688	0.01%
2020/05/27	2	121.25	0	0.00	119.00	2	8,717	0.02%
2020/05/26	4	120.38	11	121.45	121.00	-7	8,710	-0.08%
2020/05/25	5	116.10	9	114.44	117.00	-4	8,559	-0.05%
2020/05/22	5	114.90	4	114.00	112.00	1	8,527	0.01%
2020/05/21	2	115.75	0	0.00	116.00	2	8,422	0.02%
2020/05/20	1	114.00	3	113.17	113.00	-2	8,377	-0.02%
2020/05/19	2	109.50	0	0.00	109.00	2	8,333	0.02%
2020/05/18	3	109.17	3	109.17	108.50	0	8,286	0.00%
2020/05/15	8	113.06	7	114.29	113.50	1	8,304	0.01%
2020/05/14	4	116.25	2	114.50	113.50	2	8,253	0.02%
2020/05/13	4	116.50	3	116.17	117.50	1	8,232	0.01%
2020/05/12	5	117.50	6	118.75	117.00	-1	8,357	-0.01%
2020/05/11	4	121.00	2	123.25	118.00	2	8,262	0.02%
2020/05/08	6	117.50	8	118.50	117.00	-2	8,120	-0.02%
2020/05/07	7	117.71	8	117.63	117.00	-1	8,064	-0.01%
2020/05/06	1	115.50	3	117.33	119.00	-2	7,936	-0.03%
2020/05/05	5	112.00	3	111.67	113.00	2	7,753	0.03%
2020/05/04	3	106.00	4	106.38	106.00	-1	7,540	-0.01%
2020/04/30	2	108.50	11	107.09	108.00	-9	7,465	-0.12%
2020/04/29	7	103.43	33	103.82	104.00	-26	7,406	-0.35%
2020/04/28	4	100.20	2	100.10	101.00	2	7,369	0.03%
2020/04/27	11	101.95	40	101.51	102.00	-29	7,301	-0.40%
2020/04/24	1	97.50	1	99.60	99.30	0	7,231	0.00%
2020/04/23	1	100.00	0	0.00	101.00	1	7,067	0.01%
2020/04/22	0	0.00	2	98.20	100.00	-2	7,041	-0.03%
2020/04/21	8	101.63	1	103.00	100.00	7	7,007	0.10%
2020/04/20	0	0.00	1	102.00	102.00	-1	6,917	-0.01%
2020/04/17	43	102.62	8	105.56	102.50	35	6,889	0.51%
2020/04/16	1	105.00	1	105.00	102.00	0	6,745	0.00%
2020/04/15	6	102.00	2	103.50	102.00	4	6,702	0.06%
2020/04/14	2	104.00	3	98.30	103.50	-1	6,747	-0.01%
2020/04/13	3	96.93	0	0.00	95.20	3	6,553	0.05%
2020/04/10	5	97.00	2	96.70	96.80	3	6,530	0.05%
2020/04/09	3	99.73	5	99.42	98.00	-2	6,512	-0.03%
2020/04/08	4	99.28	9	95.72	99.90	-5	6,356	-0.08%
2020/04/07	2	91.05	1	91.40	91.30	1	6,116	0.02%
2020/04/06	10	89.49	9.1	90.08	90.30	0.9	5,958	0.02%
2020/04/01	7	91.53	1.1	92.33	91.00	5.9	5,831	0.10%
2020/03/31	5	92.74	6	93.17	93.00	-1	5,787	-0.02%
2020/03/30	5	90.82	1	90.90	91.10	4	5,670	0.07%
2020/03/27	2	95.70	2	94.10	93.00	0	5,581	0.00%
2020/03/26	2	89.00	10	88.79	90.90	-8	5,468	-0.15%
2020/03/25	4	86.98	5.1	87.11	86.80	-1.1	5,371	-0.02%
2020/03/24	11	78.90	4	79.80	81.10	7	5,344	0.13%
2020/03/23	2	75.50	9	76.11	75.50	-7	5,288	-0.13%
2020/03/20	5.1	75.81	1	76.40	78.50	4.1	5,274	0.08%
2020/03/19	1.1	73.64	20	78.30	73.00	-18.9	4,973	-0.38%
2020/03/17	3.1	84.36	0	0.00	79.20	3.1	4,774	0.06%
2020/03/16	1	94.50	1	93.20	87.80	0	4,608	0.00%
2020/03/13	6	91.40	0	0.00	91.40	6	4,484	0.13%
2020/03/12	2	103.25	0	0.00	101.50	2	4,455	0.04%
2020/03/11	26	114.15	22	114.32	112.50	4	4,343	0.09%
2020/03/05	0	0.00	1	122.00	122.00	-1	4,184	-0.02%
2020/02/26	0	0.00	1	119.50	119.00	-1	3,960	-0.03%
2020/02/24	2	119.75	0	0.00	119.50	2	3,970	0.05%
2020/02/17	1	122.50	0	0.00	123.00	1	4,247	0.02%
2020/02/14	0	0.00	10	128.50	128.50	-10	4,453	-0.22%
2020/02/13	1	127.50	5	127.50	127.00	-4	4,607	-0.09%
2020/02/12	21	128.43	2	134.50	127.00	19	4,606	0.41%
2020/02/10	1	120.50	0	0.00	122.00	1	4,467	0.02%
2020/02/07	5	120.50	5	120.00	121.00	0	4,546	0.00%
2020/02/06	0	0.00	1	122.00	122.50	-1	4,536	-0.02%
2020/02/05	3	122.00	0	0.00	120.50	3	4,545	0.07%
2020/02/04	3	124.00	0	0.00	124.50	3	4,547	0.07%
2020/02/03	0	0.00	1	120.50	120.50	-1	4,677	-0.02%
2020/01/16	0	0.00	1	137.00	137.00	-1	4,881	-0.02%
2020/01/15	1	137.00	0	0.00	136.00	1	4,998	0.02%
2020/01/14	1	137.00	0	0.00	136.00	1	5,093	0.02%
2020/01/10	0	0.00	1	134.50	135.00	-1	5,290	-0.02%
2020/01/07	8	133.44	31	133.60	131.50	-23	5,513	-0.42%
2020/01/06	1	142.00	0	0.00	142.00	1	5,517	0.02%
2020/01/03	16	149.66	0	0.00	147.00	16	5,539	0.29%
2020/01/02	8	146.63	6	148.08	146.50	2	5,619	0.04%
2019/12/31	3	144.00	0	0.00	143.00	3	5,656	0.05%
2019/12/30	8	143.75	0	0.00	142.00	8	5,655	0.14%
2019/12/27	0	0.00	1	142.00	142.00	-1	5,712	-0.02%
2019/12/26	0	0.00	1	141.00	141.00	-1	5,844	-0.02%
2019/12/25	2	141.00	2	140.75	140.50	0	5,946	0.00%
2019/12/24	0	0.00	1	139.00	139.00	-1	5,981	-0.02%
2019/12/23	0	0.00	1	138.50	138.50	-1	5,996	-0.02%
2019/12/20	2	138.00	3	138.50	139.50	-1	6,035	-0.02%
2019/12/19	13	137.96	0	0.00	137.00	13	6,037	0.22%
2019/12/18	0	0.00	10	144.80	141.50	-10	6,000	-0.17%
2019/12/17	0	0.00	4	140.00	141.00	-4	5,987	-0.07%
2019/12/16	1	136.50	3	136.50	136.50	-2	6,004	-0.03%
2019/12/13	1	136.50	0	0.00	136.00	1	6,102	0.02%
2019/12/12	2	137.75	1	139.00	139.00	1	6,160	0.02%
2019/12/11	0	0.00	5	137.10	136.50	-5	6,151	-0.08%
2019/12/10	0	0.00	2	138.50	138.50	-2	6,206	-0.03%
2019/12/09	3	137.83	1	138.00	136.50	2	6,242	0.03%
2019/12/04	0	0.00	2	136.50	135.00	-2	6,443	-0.03%
2019/12/02	0	0.00	6	131.83	134.50	-6	6,441	-0.09%
2019/11/29	1	132.00	1	133.50	134.50	0	6,438	0.00%
2019/11/21	6	136.08	2	137.25	139.00	4	6,770	0.06%
2019/11/18	0	0.00	1	139.50	141.00	-1	6,901	-0.01%
2019/11/15	2	139.25	1	137.00	138.00	1	6,955	0.01%
2019/11/14	4	138.25	6	137.50	139.50	-2	6,980	-0.03%
2019/11/13	21	142.64	0	0.00	139.00	21	6,864	0.31%
2019/11/12	1	153.00	5	150.50	153.00	-4	6,719	-0.06%
2019/11/11	1	147.50	0	0.00	144.00	1	6,880	0.01%
2019/11/08	1	146.00	1	147.50	147.50	0	6,920	0.00%
2019/11/07	1	146.00	1	148.00	148.00	0	6,959	0.00%
2019/11/06	6	146.75	11	150.00	145.00	-5	7,017	-0.07%
2019/11/05	1	148.00	1	147.50	147.50	0	6,944	0.00%
2019/11/04	2	145.50	1	146.00	146.00	1	6,984	0.01%
2019/11/01	1	143.50	0	0.00	146.50	1	7,012	0.01%
2019/10/31	3	145.50	2	144.50	145.00	1	7,236	0.01%
2019/10/30	0	0.00	2	147.75	148.50	-2	7,201	-0.03%
2019/10/29	9	143.94	2	145.75	144.00	7	7,342	0.10%
2019/10/28	1	146.00	2	150.25	147.50	-1	7,266	-0.01%
2019/10/25	9	144.83	3	146.33	145.00	6	7,201	0.08%
2019/10/24	1	141.00	3	143.00	144.50	-2	7,147	-0.03%
2019/10/23	2	139.25	1	138.00	138.00	1	7,109	0.01%
2019/10/22	2	137.50	2	138.50	139.50	0	7,049	0.00%
2019/10/21	5	133.40	2	133.25	135.50	3	6,986	0.04%
2019/10/18	10	133.75	4	132.63	134.50	6	6,974	0.09%
2019/10/17	1	128.00	1	130.00	131.00	0	6,998	0.00%
2019/10/16	3	128.33	3	127.33	127.00	0	7,007	0.00%
2019/10/15	2	125.00	0	0.00	124.00	2	7,095	0.03%
2019/10/14	1	125.00	3	124.50	124.00	-2	7,135	-0.03%
2019/10/08	1	119.50	3	119.83	121.00	-2	7,037	-0.03%
2019/10/07	2	118.00	0	0.00	119.50	2	7,006	0.03%
2019/10/02	3	118.50	4	119.88	117.00	-1	6,969	-0.01%
2019/10/01	1	115.50	3	116.83	117.50	-2	6,873	-0.03%
2019/09/27	0	0.00	1	112.50	111.00	-1	6,828	-0.01%
2019/09/26	0	0.00	1	116.00	115.00	-1	6,812	-0.01%
2019/09/19	2	115.50	1	116.00	115.50	1	6,823	0.01%
2019/09/18	2	116.00	0	0.00	115.00	2	6,771	0.03%
2019/09/12	4	111.38	1	114.00	111.50	3	6,584	0.05%
2019/09/11	1	110.50	0	0.00	110.50	1	6,562	0.02%
2019/09/10	1	108.00	1	108.50	112.00	0	6,519	0.00%
2019/09/06	1	117.50	0	0.00	116.50	1	6,271	0.02%
2019/09/05	1	117.50	1	119.50	119.50	0	6,246	0.00%
2019/09/04	2	117.00	1	120.00	117.50	1	6,290	0.02%
2019/09/03	1	116.00	0	0.00	116.00	1	6,360	0.02%
2019/09/02	1	117.50	3	118.67	118.50	-2	6,391	-0.03%
2019/08/29	1	115.00	0	0.00	115.00	1	6,455	0.02%
2019/08/28	1	117.00	0	0.00	115.00	1	6,463	0.02%
2019/08/27	2	119.50	3	118.83	118.00	-1	6,494	-0.02%
2019/08/26	1	117.00	2	117.50	117.00	-1	6,408	-0.02%
2019/08/23	2	123.25	0	0.00	122.00	2	6,355	0.03%
2019/08/22	2	119.00	3	123.83	123.00	-1	6,351	-0.02%
2019/08/20	2	121.25	6	119.50	119.00	-4	6,240	-0.06%
2019/08/19	0	0.00	1	118.50	119.00	-1	6,216	-0.02%
2019/08/16	2	117.25	0	0.00	116.00	2	6,180	0.03%
2019/08/15	1	116.50	2	117.00	117.50	-1	6,140	-0.02%
2019/08/14	1	117.00	4	115.88	119.50	-3	6,084	-0.05%
2019/08/13	0	0.00	4	108.88	109.00	-4	5,821	-0.07%
2019/08/12	0	0.00	2	106.00	106.00	-2	5,877	-0.03%
2019/08/08	4	104.00	1	106.00	106.00	3	5,951	0.05%
2019/08/07	1	105.00	1	104.00	102.50	0	5,980	0.00%
2019/08/06	2	100.50	0	0.00	102.00	2	6,038	0.03%
2019/08/02	3	104.67	0	0.00	102.00	3	6,134	0.05%
2019/08/01	2	111.50	0	0.00	111.00	2	5,967	0.03%
2019/07/31	4	117.00	1	115.50	114.00	3	5,892	0.05%
2019/07/29	1	113.00	0	0.00	112.50	1	5,753	0.02%
2019/07/26	0	0.00	2	115.00	113.50	-2	5,847	-0.03%
2019/07/24	0	0.00	2	115.50	115.00	-2	5,900	-0.03%
2019/07/23	0	0.00	1	115.50	115.50	-1	5,918	-0.02%
2019/07/22	2	114.25	3	114.50	116.00	-1	5,931	-0.02%
2019/07/19	3	114.33	2	115.00	114.50	1	5,928	0.02%
2019/07/18	0	0.00	3	112.00	111.50	-3	5,934	-0.05%
2019/07/17	0	0.00	1	109.50	114.50	-1	5,894	-0.02%
2019/07/16	4	109.13	2	108.50	107.50	2	5,711	0.04%
2019/07/15	1	104.50	0	0.00	105.00	1	5,645	0.02%
2019/07/12	0	0.00	1	105.00	104.50	-1	5,696	-0.02%
2019/07/11	2	104.50	1	104.50	104.00	1	5,781	0.02%
2019/07/10	2	101.00	0	0.00	100.50	2	5,864	0.03%
2019/07/09	0	0.00	2	97.65	98.70	-2	5,931	-0.03%
2019/07/02	1	107.50	0	0.00	105.50	1	7,158	0.01%
2019/07/01	5	105.30	2	105.25	106.50	3	7,287	0.04%
2019/06/28	0	0.00	2	99.95	99.40	-2	7,432	-0.03%
2019/06/27	3	101.17	1	99.80	101.50	2	7,663	0.03%
2019/06/26	1	97.40	0	0.00	97.90	1	7,805	0.01%
2019/06/25	0	0.00	1	98.40	97.70	-1	7,874	-0.01%
2019/06/20	0	0.00	1	101.00	100.00	-1	8,122	-0.01%
2019/06/19	1	98.80	0	0.00	99.50	1	8,137	0.01%
2019/06/17	0	0.00	10	96.00	96.10	-10	8,120	-0.12%
2019/06/13	1	97.70	0	0.00	96.10	1	8,280	0.01%
2019/06/11	0	0.00	1	97.40	96.10	-1	8,265	-0.01%
2019/06/10	0	0.00	1	93.80	93.80	-1	8,233	-0.01%
2019/06/06	1	94.10	0	0.00	93.20	1	8,255	0.01%
2019/06/05	1	96.00	1	93.60	95.80	0	8,264	0.00%
2019/06/04	0	0.00	3	91.40	90.30	-3	8,202	-0.04%
2019/06/03	2	90.90	0	0.00	90.80	2	8,211	0.02%
2019/05/31	0	0.00	3	92.40	92.60	-3	8,161	-0.04%
2019/05/30	3	90.90	0	0.00	90.00	3	8,123	0.04%
2019/05/29	1	88.30	0	0.00	90.10	1	8,178	0.01%
2019/05/21	2	89.05	0	0.00	91.20	2	8,637	0.02%
2019/05/17	10	90.50	1	91.00	87.80	9	8,548	0.11%
2019/05/13	0	0.00	2	101.00	100.50	-2	8,317	-0.02%
2019/05/10	1	108.50	1	109.00	104.00	0	8,280	0.00%
2019/05/09	1	110.50	0	0.00	108.00	1	8,283	0.01%
2019/05/07	1	109.50	1	112.00	112.00	0	8,201	0.00%
2019/04/24	1	106.50	1	107.50	109.00	0	8,007	0.00%
2019/04/23	1	114.50	0	0.00	112.50	1	7,893	0.01%
2019/04/22	2	114.50	1	115.00	114.00	1	7,880	0.01%
2019/04/18	0	0.00	1	112.50	109.50	-1	7,884	-0.01%
2019/04/16	11	114.95	11	109.45	109.00	0	7,771	0.00%
2019/04/15	1	110.50	0	0.00	109.50	1	7,665	0.01%
2019/04/12	10	108.50	3	107.50	108.50	7	7,641	0.09%
2019/04/11	0	0.00	2	102.50	103.00	-2	7,484	-0.03%
2019/04/10	4	102.25	0	0.00	102.50	4	7,360	0.05%
2019/04/09	2	102.75	2	103.50	102.00	0	7,153	0.00%
2019/04/08	2	100.15	3	100.33	103.00	-1	6,900	-0.01%
2019/04/03	2	96.90	0	0.00	95.60	2	6,502	0.03%
2019/04/02	1	93.50	0	0.00	96.00	1	6,381	0.02%
2019/04/01	1	93.90	1	94.70	94.00	0	6,138	0.00%
2019/03/29	0	0.00	1	96.20	95.70	-1	5,878	-0.02%
2019/03/27	1	93.10	1	95.00	93.10	0	5,667	0.00%
2019/03/21	0	0.00	2	92.20	91.70	-2	5,556	-0.04%
2019/03/19	0	0.00	1	93.00	92.90	-1	5,727	-0.02%
2019/03/18	1	89.70	0	0.00	89.80	1	5,614	0.02%
2019/03/14	0	0.00	1	91.20	89.30	-1	5,734	-0.02%
2019/03/13	1	89.80	0	0.00	91.50	1	5,788	0.02%
2019/03/12	6	89.02	7	90.27	90.00	-1	5,770	-0.02%
2019/03/11	1	88.60	1	89.10	88.10	0	5,822	0.00%
2019/03/07	1	88.80	0	0.00	87.80	1	6,014	0.02%
2019/03/06	2	88.10	0	0.00	88.70	2	6,117	0.03%
2019/02/26	0	0.00	4	92.23	91.50	-4	6,140	-0.07%
2019/02/25	1	89.50	0	0.00	89.50	1	5,877	0.02%
2019/02/22	0	0.00	1	86.50	87.10	-1	5,869	-0.02%
2019/02/21	0	0.00	1	87.00	86.60	-1	5,903	-0.02%
2019/02/18	1	84.50	0	0.00	84.60	1	6,349	0.02%
2019/02/15	0	0.00	4	84.80	84.80	-4	6,629	-0.06%
2019/02/13	5	82.70	7	82.64	82.60	-2	6,729	-0.03%
2019/02/12	0	0.00	5	82.56	82.50	-5	6,730	-0.07%
2019/02/11	1	81.40	0	0.00	81.40	1	6,679	0.01%
2019/01/28	0	0.00	1	78.10	78.70	-1	6,608	-0.02%
2019/01/25	2	78.30	1	78.30	79.20	1	6,661	0.02%
2019/01/24	2	76.40	2	77.15	76.40	0	6,656	0.00%
2019/01/23	1	77.90	0	0.00	78.40	1	6,732	0.01%
2019/01/22	1	77.80	4	77.45	77.80	-3	6,717	-0.04%
2019/01/21	1	76.70	1	76.70	76.70	0	6,693	0.00%
2019/01/18	0	0.00	39	76.49	76.70	-39	6,705	-0.58%
2019/01/17	0	0.00	1	74.00	73.70	-1	6,666	-0.02%
2019/01/16	2	75.15	2	76.20	75.50	0	6,672	0.00%
2019/01/15	2	74.80	10	74.80	74.70	-8	6,644	-0.12%
2019/01/14	0	0.00	2	72.95	72.10	-2	6,641	-0.03%
2019/01/11	1	75.40	0	0.00	75.40	1	6,639	0.02%
2019/01/08	5	73.98	0	0.00	74.30	5	6,609	0.08%
2019/01/07	0	0.00	1	75.50	75.10	-1	6,604	-0.02%
2019/01/04	2	73.50	0	0.00	73.60	2	6,564	0.03%
2019/01/03	2	75.55	1	72.90	72.90	1	6,555	0.02%
2019/01/02	0	0.00	2	79.70	78.90	-2	6,494	-0.03%
2018/12/27	2	79.75	0	0.00	80.30	2	6,561	0.03%
2018/12/26	2	79.50	2	78.35	77.80	0	6,573	0.00%
2018/12/25	1	79.90	1	78.30	78.30	0	6,576	0.00%
2018/12/20	0	0.00	2	81.80	81.90	-2	6,690	-0.03%
2018/12/18	2	82.65	0	0.00	83.00	2	6,708	0.03%
2018/12/14	0	0.00	1	82.40	82.40	-1	6,780	-0.01%
2018/12/13	0	0.00	4	83.88	84.50	-4	6,835	-0.06%
2018/12/12	2	81.50	1	81.00	81.90	1	6,997	0.01%
2018/12/10	0	0.00	1	80.20	80.30	-1	7,021	-0.01%
2018/12/06	2	78.75	0	0.00	80.60	2	7,042	0.03%
2018/12/05	1	80.70	1	80.50	80.10	0	7,023	0.00%
2018/12/04	2	83.05	0	0.00	82.70	2	7,131	0.03%
2018/12/03	0	0.00	7	81.21	81.90	-7	7,074	-0.10%
2018/11/29	0	0.00	2	79.40	79.20	-2	6,845	-0.03%
2018/11/28	0	0.00	2	78.80	78.80	-2	6,733	-0.03%
2018/11/27	2	76.30	0	0.00	76.60	2	6,683	0.03%
2018/11/22	1	75.30	2	75.30	75.00	-1	6,906	-0.01%
2018/11/21	4	76.58	3	77.20	77.40	1	6,980	0.01%
2018/11/20	1	76.30	0	0.00	76.50	1	6,924	0.01%
2018/11/19	1	77.60	0	0.00	78.10	1	6,854	0.01%
2018/11/16	0	0.00	4	78.80	78.40	-4	6,724	-0.06%
2018/11/15	2	77.60	3	77.33	77.50	-1	6,608	-0.02%
2018/11/14	4	75.68	7	75.33	76.50	-3	6,318	-0.05%
2018/11/13	1	72.60	2	69.15	72.60	-1	6,119	-0.02%
2018/11/12	1	67.90	0	0.00	68.30	1	6,028	0.02%
2018/11/09	1	69.20	0	0.00	69.20	1	6,143	0.02%
2018/11/08	1	68.50	0	0.00	68.00	1	6,344	0.02%
2018/11/07	1	68.00	0	0.00	67.50	1	6,581	0.02%
2018/11/06	5	69.60	20	68.68	68.00	-15	6,766	-0.22%
2018/11/05	0	0.00	1	68.40	68.40	-1	6,747	-0.01%
2018/11/02	2	72.05	0	0.00	71.10	2	6,708	0.03%
2018/10/31	0	0.00	1	71.50	70.70	-1	6,699	-0.01%
2018/10/30	0	0.00	1	69.30	69.50	-1	6,655	-0.02%
2018/10/29	1	69.60	1	68.50	69.60	0	6,644	0.00%
2018/10/23	1	70.00	1	71.20	70.20	0	6,734	0.00%
2018/10/22	0	0.00	1	70.30	71.50	-1	6,793	-0.01%
2018/10/19	1	69.90	0	0.00	70.40	1	6,878	0.01%
2018/10/18	0	0.00	1	70.80	70.00	-1	6,903	-0.01%
2018/10/17	0	0.00	1	70.00	69.60	-1	7,048	-0.01%
2018/10/16	1	68.50	1	67.10	68.50	0	7,026	0.00%
2018/10/12	12	64.13	0	0.00	65.50	12	7,102	0.17%
2018/10/09	0	0.00	11	68.45	68.00	-11	7,173	-0.15%
2018/10/05	0	0.00	1	66.00	65.00	-1	7,119	-0.01%
2018/10/04	1	67.10	1	68.10	67.10	0	7,149	0.00%
2018/10/02	1	68.80	0	0.00	68.00	1	7,119	0.01%
2018/10/01	2	68.40	0	0.00	68.50	2	7,077	0.03%
2018/09/28	0	0.00	1	67.70	68.20	-1	7,059	-0.01%
2018/09/27	0	0.00	1	68.10	67.90	-1	7,007	-0.01%
2018/09/26	2	67.40	0	0.00	67.00	2	6,936	0.03%
2018/09/21	1	66.80	10	68.20	67.40	-9	6,847	-0.13%
2018/09/20	0	0.00	3	68.57	67.10	-3	6,780	-0.04%
2018/09/19	3	69.33	0	0.00	69.20	3	6,667	0.04%
2018/09/18	24	70.50	6	71.55	69.60	18	6,522	0.28%
2018/09/17	3	77.40	1	78.80	77.30	2	6,180	0.03%
2018/09/11	2	75.80	1	75.60	74.90	1	5,888	0.02%
2018/09/10	0	0.00	2	76.40	76.00	-2	5,796	-0.03%
2018/09/07	1	74.50	0	0.00	74.20	1	5,624	0.02%
2018/09/06	1	75.90	0	0.00	76.20	1	5,546	0.02%
2018/09/05	1	77.70	0	0.00	76.80	1	5,505	0.02%
2018/09/04	1	77.90	1	77.60	77.40	0	5,493	0.00%
2018/09/03	0	0.00	3	77.23	77.00	-3	5,475	-0.05%
2018/08/30	6	79.47	3	79.57	78.60	3	5,494	0.05%
2018/08/29	2	78.70	7	77.74	78.90	-5	5,288	-0.09%
2018/08/28	1	77.70	2	77.85	76.70	-1	5,213	-0.02%
2018/08/27	12	76.20	1	76.60	76.80	11	5,159	0.21%
2018/08/24	0	0.00	1	74.40	75.00	-1	5,111	-0.02%
2018/08/23	5	74.40	8	74.00	75.00	-3	5,105	-0.06%
2018/08/22	1	75.80	4	75.70	75.40	-3	5,084	-0.06%
2018/08/21	1	75.00	2	75.00	75.50	-1	5,024	-0.02%
2018/08/20	3	75.27	1	74.50	74.50	2	4,991	0.04%
2018/08/17	0	0.00	5	77.58	75.90	-5	4,865	-0.10%
2018/08/16	2	76.25	0	0.00	76.30	2	4,712	0.04%
2018/08/15	1	77.70	3	77.23	74.90	-2	4,566	-0.04%
2018/08/14	0	0.00	4	75.53	76.90	-4	4,325	-0.09%
2018/08/13	1	74.40	4	73.38	73.50	-3	4,058	-0.07%
2018/08/10	0	0.00	4	71.98	72.00	-4	3,796	-0.11%
2018/08/09	6	72.50	3	71.80	71.80	3	3,790	0.08%
2018/08/08	1	71.60	0	0.00	71.80	1	3,787	0.03%
2018/08/07	1	72.50	2	72.20	72.80	-1	3,805	-0.03%
2018/08/06	1	73.30	1	72.70	73.30	0	3,775	0.00%
2018/08/03	0	0.00	10	71.10	70.90	-10	3,697	-0.27%
2018/07/31	0	0.00	115	72.00	72.00	-115	3,505	-3.28%	大賣/鉅額交易
2018/07/27	2	71.15	0	0.00	71.30	2	3,478	0.06%
2018/07/26	0	0.00	6	70.93	70.80	-6	3,402	-0.18%
2018/07/25	1	72.70	2	72.50	72.20	-1	3,293	-0.03%
2018/07/24	5	72.16	24	72.48	72.50	-19	3,226	-0.59%
2018/07/23	3	70.70	0	0.00	70.80	3	3,015	0.10%
2018/07/20	7	70.89	1	69.90	69.90	6	2,969	0.20%
2018/07/19	2	70.55	8	70.76	69.90	-6	2,910	-0.21%
2018/07/18	20	69.30	11	68.93	70.50	9	2,785	0.32%
2018/07/17	2	66.90	2	66.80	67.20	0	2,640	0.00%
2018/07/13	3	64.90	2	65.20	65.60	1	2,529	0.04%
2018/07/12	8	67.59	0	0.00	67.70	8	2,476	0.32%
2018/07/11	3	67.07	3	67.20	67.10	0	2,414	0.00%
2018/07/10	5	67.00	1	67.30	67.40	4	2,403	0.17%
2018/07/09	4	66.93	10	67.33	67.40	-6	2,437	-0.25%
2018/07/06	3	66.00	0	0.00	66.00	3	2,443	0.12%
2018/07/05	2	65.90	1	65.20	65.10	1	2,455	0.04%
2018/07/02	3	67.20	1	67.60	66.60	2	2,528	0.08%
2018/06/29	1	67.30	0	0.00	67.40	1	2,535	0.04%
2018/06/15	1	70.30	0	0.00	69.80	1	2,835	0.04%
2018/06/13	0	0.00	1	69.90	70.90	-1	2,974	-0.03%
2018/06/08	3	72.27	1	71.50	71.00	2	3,384	0.06%
2018/06/05	1	69.80	0	0.00	69.90	1	3,756	0.03%
2018/06/04	1	69.00	2	70.00	70.60	-1	3,735	-0.03%
2018/05/31	1	67.80	0	0.00	67.70	1	3,676	0.03%
2018/05/29	0	0.00	2	68.70	69.10	-2	3,680	-0.05%
2018/05/28	0	0.00	1	68.50	68.30	-1	3,681	-0.03%
2018/05/24	0	0.00	1	67.90	68.00	-1	3,693	-0.03%
2018/05/21	5	67.08	1	67.50	67.60	4	3,838	0.10%
2018/05/17	1	66.70	0	0.00	66.70	1	3,840	0.03%
2018/05/16	0	0.00	2	65.60	65.70	-2	3,819	-0.05%
2018/05/15	4	67.50	14	67.81	66.10	-10	3,834	-0.26%
2018/05/14	0	0.00	2	67.05	67.50	-2	3,880	-0.05%
2018/05/11	0	0.00	1	66.30	66.00	-1	3,876	-0.03%
2018/05/10	8	65.74	1	66.20	65.60	7	3,900	0.18%
2018/05/08	2	65.55	1	65.60	65.50	1	3,984	0.03%
2018/05/07	0	0.00	5	65.00	65.00	-5	3,972	-0.13%
2018/05/04	5	62.90	0	0.00	62.70	5	3,954	0.13%
2018/05/02	2	64.00	0	0.00	63.90	2	4,010	0.05%
2018/04/30	0	0.00	5	64.00	64.90	-5	4,037	-0.12%
2018/04/25	5	62.70	0	0.00	63.20	5	4,166	0.12%
2018/04/24	1	64.80	4	63.00	62.50	-3	4,192	-0.07%
2018/04/19	0	0.00	1	66.40	66.40	-1	4,238	-0.02%
2018/04/18	1	65.50	0	0.00	65.70	1	4,244	0.02%
2018/04/17	1	64.80	0	0.00	64.80	1	4,263	0.02%
2018/04/16	0	0.00	20	66.80	66.80	-20	4,256	-0.47%
2018/04/13	20	67.45	0	0.00	66.80	20	4,358	0.46%
2018/04/11	1	67.50	1	66.50	66.50	0	4,360	0.00%
2018/04/10	3	67.60	0	0.00	67.70	3	4,345	0.07%
2018/03/30	1	69.80	3	69.90	68.90	-2	4,364	-0.05%
2018/03/29	0	0.00	2	70.25	69.80	-2	4,420	-0.05%
2018/03/27	6	70.60	18	70.58	70.50	-12	4,395	-0.27%
2018/03/23	0	0.00	1	67.60	67.50	-1	4,330	-0.02%
2018/03/22	1	69.80	3	70.50	69.60	-2	4,274	-0.05%
2018/03/20	1	70.40	6	70.85	71.10	-5	4,175	-0.12%
2018/03/19	2	70.60	3	69.90	69.60	-1	4,077	-0.02%
2018/03/16	11	70.66	7	69.50	69.50	4	4,050	0.10%
2018/03/15	3	69.83	4	70.13	70.10	-1	3,893	-0.03%
2018/03/14	6	68.98	0	0.00	68.80	6	3,810	0.16%
2018/03/13	11	69.05	18	69.14	70.10	-7	3,720	-0.19%
2018/03/12	2	64.10	1	63.70	64.30	1	3,300	0.03%
2018/03/09	5	63.30	5	62.86	62.70	0	3,314	0.00%
2018/03/08	15	63.07	0	0.00	62.60	15	3,334	0.45%
2018/03/07	0	0.00	3	63.80	63.90	-3	3,429	-0.09%
2018/03/06	6	63.40	0	0.00	63.00	6	3,577	0.17%
2018/03/02	2	63.25	0	0.00	63.10	2	3,756	0.05%
2018/03/01	1	64.00	0	0.00	64.20	1	3,763	0.03%
2018/02/23	5	62.50	0	0.00	63.50	5	3,777	0.13%
2018/02/21	3	61.20	0	0.00	61.00	3	3,802	0.08%
2018/02/09	9	59.19	0	0.00	60.70	9	3,884	0.23%
2018/02/07	0	0.00	1	62.80	62.90	-1	3,999	-0.03%
2018/02/06	1	60.60	0	0.00	60.60	1	4,104	0.02%
2018/02/02	1	67.70	0	0.00	67.00	1	4,121	0.02%
2018/02/01	0	0.00	1	68.90	68.20	-1	4,247	-0.02%
2018/01/31	11	66.25	0	0.00	66.80	11	4,370	0.25%
2018/01/30	0	0.00	1	66.60	66.60	-1	4,413	-0.02%
2018/01/25	1	67.70	0	0.00	67.70	1	4,774	0.02%
2018/01/24	1	68.70	1	68.70	69.00	0	4,868	0.00%
2018/01/22	1	67.30	5	67.50	67.20	-4	5,299	-0.08%
2018/01/17	5	69.50	2	69.55	69.40	3	5,584	0.05%
2018/01/15	1	69.10	0	0.00	68.70	1	6,252	0.02%
2018/01/12	0	0.00	1	68.80	68.80	-1	6,374	-0.02%
2018/01/11	2	68.70	4	69.00	68.10	-2	6,392	-0.03%
2018/01/10	6	69.17	3	68.80	68.20	3	6,417	0.05%
2018/01/09	1	69.20	0	0.00	69.20	1	6,405	0.02%
2018/01/05	0	0.00	4	67.30	67.20	-4	6,309	-0.06%
2018/01/04	1	66.90	0	0.00	66.90	1	6,328	0.02%
2018/01/03	0	0.00	2	66.30	66.10	-2	6,464	-0.03%
2018/01/02	0	0.00	1	66.00	66.30	-1	6,472	-0.02%