臻鼎-KY (4958)-日盛-雙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
114.5
漲跌
▼2.5
漲幅
-2.14%
成交量
5,440張
產業
上市電子零組件類股
1004人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

臻鼎-KY (4958)籌碼相關－日盛-雙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

日盛-雙和券商分點個股進出
日盛-雙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
2023/04/07	0	0.00	0.1	114.50	114.00	-0.1	3,743	0.00%
2023/03/31	0	0.00	1	114.50	114.00	-1	3,727	-0.03%
2023/03/30	0	0.00	1	113.50	114.00	-1	3,805	-0.03%
2023/03/29	0.1	112.00	0	0.00	112.00	0.1	3,928	0.00%
2023/03/27	0	0.00	2	112.00	112.00	-2	4,225	-0.05%
2023/03/23	1	109.50	0	0.00	109.50	1	4,328	0.02%
2023/03/21	2	108.25	0	0.00	108.00	2	4,374	0.05%
2023/03/20	2	107.75	0	0.00	107.50	2	4,332	0.05%
2023/03/15	1	107.51	0	0.00	107.50	1	4,430	0.02%
2023/03/14	1.2	109.67	0	0.00	108.50	1.2	4,464	0.03%
2023/03/10	0	114.00	0	0.00	114.00	0	4,366	0.00%
2023/03/08	0.3	117.17	0	0.00	116.50	0.3	4,336	0.01%
2023/03/07	0	0.00	0.1	117.00	117.50	-0.1	4,285	0.00%
2023/03/03	0	0.00	1	115.50	114.50	-1	4,178	-0.02%
2023/02/23	0	0.00	0	114.00	114.00	0	4,128	0.00%
2023/02/22	0	0.00	1.2	113.26	114.50	-1.2	4,141	-0.03%
2023/02/16	1	114.00	0	0.00	114.00	1	4,416	0.02%
2023/02/15	0.3	113.00	0	0.00	113.50	0.3	4,540	0.01%
2023/02/14	0	0.00	0.4	113.50	113.50	-0.4	4,577	-0.01%
2023/02/10	0	112.00	0.1	112.50	111.50	0	4,627	0.00%
2023/02/08	0.2	112.00	0	0.00	112.50	0.2	4,807	0.00%
2023/02/06	0.2	112.00	3	112.50	112.50	-2.8	4,812	-0.06%
2023/02/03	0	0.00	1	112.50	112.50	-1	4,826	-0.02%
2023/02/02	1	112.00	1	113.00	113.00	0	4,845	0.00%
2023/02/01	0	0.00	1	112.00	111.50	-1	4,822	-0.02%
2023/01/30	1	109.00	0.1	109.50	109.00	0.9	4,915	0.02%
2023/01/17	0	0.00	1	107.00	107.00	-1	4,888	-0.02%
2023/01/16	1	106.50	0	0.00	106.50	1	4,931	0.02%
2023/01/13	0	0.00	2	106.75	106.50	-2	4,963	-0.04%
2023/01/11	2	108.25	0	0.00	107.50	2	5,081	0.04%
2023/01/09	0	0.00	3	107.50	107.50	-3	5,124	-0.06%
2023/01/06	3	104.83	0	105.50	104.50	3	5,115	0.06%
2023/01/05	0	104.30	0	0.00	103.50	0	5,148	0.00%
2023/01/04	0	0.00	1	106.00	104.50	-1	5,113	-0.02%
2023/01/03	0	0.00	1	107.00	107.00	-1	5,118	-0.02%
2022/12/30	0	105.00	0	0.00	105.00	0	5,090	0.00%
2022/12/28	2.1	104.76	0	0.00	105.00	2.1	5,119	0.04%
2022/12/27	0	0.00	0	109.00	107.00	0	5,096	0.00%
2022/12/26	0	107.00	0	0.00	107.00	0	5,137	0.00%
2022/12/23	0	108.00	0	0.00	108.00	0	5,167	0.00%
2022/12/22	1	108.04	0	0.00	109.50	1	5,243	0.02%
2022/12/20	1	110.00	0	0.00	110.00	1	5,046	0.02%
2022/12/19	0	0.00	1	113.00	113.00	-1	4,920	-0.02%
2022/12/15	0	0.00	0.1	115.00	115.50	-0.1	4,644	0.00%
2022/12/14	1.1	114.64	1	115.49	116.50	0.1	4,660	0.00%
2022/12/13	2	113.00	0.1	113.50	112.50	1.9	4,634	0.04%
2022/12/08	3	115.00	10.4	114.58	117.00	-7.4	4,574	-0.16%
2022/12/07	0	0.00	0.1	123.64	122.50	-0.1	4,475	0.00%
2022/12/06	3.1	128.50	7.2	127.15	127.00	-4.1	4,408	-0.09%
2022/12/05	0.5	123.96	1.2	125.75	125.50	-0.7	4,303	-0.02%
2022/12/02	10	122.75	0	0.00	122.50	10	4,187	0.24%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/29	1	117.50	0	0.00	119.00	1	4,174	0.02%
2022/11/28	0	0.00	1	118.00	118.00	-1	4,194	-0.02%
2022/11/16	0	0.00	1	120.00	120.00	-1	4,351	-0.02%
2022/11/15	0	0.00	3.1	118.16	119.00	-3.1	4,269	-0.07%
2022/11/14	0	0.00	2	117.00	118.00	-2	4,215	-0.05%
2022/11/11	2	114.75	0.1	116.50	116.00	1.9	4,172	0.05%
2022/11/10	0	0.00	50	114.50	114.50	-50	4,094	-1.22%
2022/11/08	0	0.00	2.1	114.01	113.50	-2.1	4,113	-0.05%
2022/11/07	51	114.54	0	0.00	112.50	51	4,155	1.23%
2022/11/04	0	0.00	3	112.50	113.00	-3	4,186	-0.07%
2022/11/02	0	0.00	0.1	110.50	111.00	-0.1	4,292	0.00%
2022/10/27	0	0.00	1	104.50	105.00	-1	4,348	-0.02%
2022/10/25	0	0.00	0.1	105.50	106.50	-0.1	4,277	0.00%
2022/10/24	0.2	105.25	2	105.00	106.50	-1.8	4,280	-0.04%
2022/10/21	2	102.00	0	0.00	102.00	2	4,273	0.05%
2022/10/20	1	104.50	0	0.00	105.00	1	4,275	0.02%
2022/10/18	0	0.00	2	110.00	110.00	-2	4,209	-0.05%
2022/10/17	0	0.00	0.2	107.25	108.50	-0.2	4,235	0.00%
2022/10/14	1	110.50	2	111.00	111.00	-1	4,355	-0.02%
2022/10/13	0	0.00	1	108.00	106.50	-1	4,489	-0.02%
2022/10/12	0.2	106.25	0.1	104.00	106.50	0.1	4,488	0.00%
2022/10/11	0	0.00	1.2	105.58	105.50	-1.2	4,593	-0.03%
2022/10/06	0	0.00	2	110.00	109.00	-2	4,699	-0.04%
2022/10/05	4.2	107.55	0.1	108.50	108.00	4.1	4,686	0.09%
2022/10/04	0.2	107.00	0	0.00	107.50	0.2	4,656	0.00%
2022/09/28	2	104.99	0	0.00	103.50	2	4,619	0.04%
2022/09/26	2.1	109.52	1	109.00	109.00	1.1	4,591	0.02%
2022/09/23	2	113.75	1	114.00	113.50	1	4,672	0.02%
2022/09/14	0	0.00	1	113.00	116.50	-1	4,857	-0.02%
2022/09/12	0	0.00	2.1	116.24	116.00	-2.1	4,921	-0.04%
2022/09/08	0	0.00	0.1	113.50	114.00	-0.1	4,992	0.00%
2022/09/07	2	111.50	0	0.00	112.50	2	5,051	0.04%
2022/09/06	0	0.00	1.1	112.02	113.50	-1.1	5,064	-0.02%
2022/09/05	1	109.50	0	0.00	109.50	1	5,020	0.02%
2022/09/02	0	0.00	1	109.50	109.00	-1	5,027	-0.02%
2022/09/01	0.1	110.00	0	0.00	111.00	0.1	5,012	0.00%
2022/08/26	2	114.50	1	114.00	114.00	1	5,084	0.02%
2022/08/25	1	114.00	1	114.00	114.00	0	5,206	0.00%
2022/08/23	0	0.00	16	116.00	115.00	-16	5,538	-0.29%
2022/08/17	2	116.50	0	0.00	117.50	2	6,229	0.03%
2022/08/16	1	118.50	1.1	117.98	118.50	-0.1	6,271	0.00%
2022/08/12	1	117.00	5	116.40	117.00	-4	6,214	-0.06%
2022/08/11	22	119.75	2	118.00	118.00	20	6,179	0.32%
2022/08/10	1	118.00	1	116.50	118.00	0	6,048	0.00%
2022/08/09	1	114.00	1	115.50	115.50	0	5,916	0.00%
2022/08/08	1	114.50	1	114.00	115.50	0	5,897	0.00%
2022/08/05	0	0.00	50	113.50	113.50	-50	5,889	-0.85%
2022/08/04	1.1	110.45	1	112.50	111.50	0.1	5,911	0.00%
2022/08/03	0	0.00	13.1	112.53	113.00	-13.1	5,923	-0.22%
2022/08/02	1.1	110.00	0	0.00	111.00	1.1	5,903	0.02%
2022/08/01	10	113.00	10	114.50	113.50	0	5,881	0.00%
2022/07/29	1	112.00	0	0.00	113.00	1	5,877	0.02%
2022/07/27	0	0.00	0.1	112.00	113.00	-0.1	5,862	0.00%
2022/07/22	2	113.00	2	112.75	112.50	0	5,834	0.00%
2022/07/21	1	109.00	18	112.50	113.50	-17	5,817	-0.29%
2022/07/20	0	0.00	4.1	108.75	109.00	-4.1	5,704	-0.07%
2022/07/19	1	104.00	0	0.00	104.00	1	5,614	0.02%
2022/07/18	1	103.00	1	104.50	104.00	0	5,620	0.00%
2022/07/15	2	97.45	3	100.83	100.50	-1	5,599	-0.02%
2022/07/14	0	0.00	0.1	96.30	96.30	-0.1	5,579	0.00%
2022/07/13	1	95.20	1	94.70	94.50	0	5,577	0.00%
2022/07/06	1.1	92.47	0	0.00	92.30	1.1	5,694	0.02%
2022/07/05	3	97.73	2	97.15	96.30	1	5,711	0.02%
2022/07/01	52.1	96.57	2	97.25	95.80	50.1	5,865	0.85%
2022/06/30	0.1	103.00	0	0.00	103.00	0.1	5,777	0.00%
2022/06/29	0	0.00	0.1	107.00	106.50	-0.1	5,744	0.00%
2022/06/28	0	0.00	1	103.50	104.50	-1	5,741	-0.02%
2022/06/23	0	0.00	1	102.00	101.50	-1	5,909	-0.02%
2022/06/20	1.1	106.36	1	103.50	102.00	0.1	6,109	0.00%
2022/06/17	1	110.00	1	109.00	111.00	0	6,100	0.00%
2022/06/16	1	113.00	2	112.50	111.00	-1	6,177	-0.02%
2022/06/15	0.1	115.50	0	0.00	114.00	0.1	6,338	0.00%
2022/06/14	1	114.50	6	114.50	116.00	-5	6,548	-0.08%
2022/06/13	0	0.00	2	114.50	114.50	-2	6,525	-0.03%
2022/06/09	1	118.00	0	0.00	118.00	1	6,475	0.02%
2022/06/08	3	117.00	5	117.50	118.00	-2	6,448	-0.03%
2022/06/06	2	116.75	0	0.00	118.00	2	6,344	0.03%
2022/06/02	6	116.42	7	116.50	116.00	-1	6,235	-0.02%
2022/06/01	1	121.00	0	0.00	119.00	1	6,125	0.02%
2022/05/31	2	118.50	7	119.43	121.00	-5	5,982	-0.08%
2022/05/30	15	119.67	27	119.94	118.50	-12	5,703	-0.21%
2022/05/27	6	115.33	2	115.00	114.50	4	5,320	0.08%
2022/05/26	6.8	115.12	105.2	115.02	115.50	-98.4	5,226	-1.88%	大賣/
2022/05/25	3	111.17	3	112.33	113.00	0	5,015	0.00%
2022/05/24	0	0.00	5.2	110.79	111.00	-5.2	4,933	-0.11%
2022/05/23	0	108.50	1	109.00	109.00	-1	4,840	-0.02%
2022/05/20	0	0.00	3	108.33	108.50	-3	4,829	-0.06%
2022/05/19	1	108.50	4	108.25	108.50	-3	4,793	-0.06%
2022/05/18	5	108.00	5	107.30	107.50	0	4,748	0.00%
2022/05/17	0	0.00	5.5	106.64	107.50	-5.5	4,734	-0.12%
2022/05/16	1	105.00	0	0.00	105.00	1	4,711	0.02%
2022/05/13	0	0.00	4	105.25	105.50	-4	4,689	-0.09%
2022/05/12	0.1	103.00	0	0.00	102.00	0.1	4,665	0.00%
2022/05/11	3	101.17	2	101.00	101.00	1	4,637	0.02%
2022/05/09	3.2	104.31	1	102.50	102.50	2.2	4,660	0.05%
2022/05/05	1	109.00	1	108.00	108.00	0	4,614	0.00%
2022/05/04	1	107.50	1	108.00	108.50	0	4,594	0.00%
2022/05/03	2	106.00	2	106.25	107.00	0	4,591	0.00%
2022/04/29	4	105.38	1	106.00	106.00	3	4,597	0.07%
2022/04/28	1	103.50	2	104.50	105.00	-1	4,610	-0.02%
2022/04/27	8.2	104.21	10.1	103.05	105.00	-1.9	4,608	-0.04%
2022/04/26	7.6	104.76	0	0.00	105.50	7.6	4,559	0.17%
2022/04/25	5.2	104.94	0	0.00	104.50	5.2	4,490	0.12%
2022/04/22	3.1	110.16	2	110.50	110.50	1.1	4,376	0.03%
2022/04/21	0	0.00	1.1	111.00	111.50	-1.1	4,330	-0.03%
2022/04/20	2.1	108.29	20	109.30	109.50	-17.9	4,225	-0.42%
2022/04/19	4	106.50	0	0.00	106.50	4	4,137	0.10%
2022/04/18	0	0.00	0.1	104.00	105.00	-0.1	4,106	0.00%
2022/04/15	1	105.00	1	105.00	105.00	0	4,081	0.00%
2022/04/14	20.1	108.00	25	108.00	107.50	-4.9	4,072	-0.12%
2022/04/13	1	107.00	0	0.00	108.00	1	4,044	0.02%
2022/04/12	1	104.50	1	106.00	105.00	0	4,009	0.00%
2022/04/11	1.1	106.00	1	105.00	106.00	0.1	3,952	0.00%
2022/04/08	31	108.82	15	108.00	108.00	16	3,871	0.41%
2022/04/07	2	108.00	5	109.40	107.50	-3	3,804	-0.08%
2022/04/06	44	107.43	43	107.43	107.00	1	3,658	0.03%
2022/03/31	2	109.50	3.1	108.67	107.50	-1.1	3,572	-0.03%
2022/03/30	4	109.75	2.1	109.49	109.50	2	3,464	0.06%
2022/03/29	5.1	112.11	6	111.17	110.50	-0.9	3,393	-0.03%
2022/03/28	2	110.50	3	111.17	112.00	-1	3,287	-0.03%
2022/03/25	9	108.83	21	110.93	109.50	-12	3,141	-0.38%
2022/03/24	15	109.79	0	0.00	110.00	15	3,027	0.50%
2022/03/23	2	110.00	3	109.50	109.50	-1	2,975	-0.03%
2022/03/22	0	0.00	1	109.00	109.00	-1	2,825	-0.04%
2022/03/21	4	109.13	104	109.92	108.50	-100	2,784	-3.59%	大賣/
2022/03/18	0	0.00	9	106.78	107.50	-9	2,602	-0.35%
2022/03/17	2	100.40	164.1	101.94	104.00	-162.1	2,347	-6.90%	大賣/鉅額交易
2022/03/16	0	0.00	1	95.70	96.00	-1	2,091	-0.05%
2022/03/15	1	93.70	0	0.00	92.90	1	2,076	0.05%
2022/03/10	0	0.00	2	94.70	95.00	-2	2,108	-0.09%
2022/03/08	1	91.20	0	0.00	91.00	1	2,153	0.05%
2022/03/03	1	94.30	0	0.00	94.80	1	2,207	0.05%
2022/03/01	0	0.00	1	94.10	94.40	-1	2,245	-0.04%
2022/02/24	1	93.20	0	0.00	92.40	1	2,244	0.04%
2022/02/22	1	93.40	0	0.00	93.70	1	2,265	0.04%
2022/02/17	0	0.00	1	94.60	94.40	-1	2,390	-0.04%
2022/02/14	2	93.05	0	0.00	92.50	2	2,481	0.08%
2022/02/11	0	0.00	0.1	95.20	94.60	-0.1	2,490	0.00%
2022/01/26	41	94.73	1	94.70	94.30	40	2,578	1.55%
2022/01/24	10	96.20	0	0.00	96.40	10	2,605	0.38%
2022/01/21	40	98.15	0	0.00	98.00	40	2,595	1.54%
2022/01/20	0	0.00	1	102.00	102.00	-1	2,563	-0.04%
2022/01/19	0	0.00	20.1	101.00	101.00	-20.1	2,552	-0.79%
2022/01/17	0	0.00	0.8	99.80	100.00	-0.8	2,538	-0.03%
2022/01/14	20	98.60	0	0.00	99.10	20	2,544	0.79%
2022/01/13	0.1	101.50	0	0.00	101.00	0.1	2,527	0.00%
2022/01/07	2	102.50	0	0.00	101.50	2	2,529	0.08%
2022/01/03	0	0.00	2	101.75	102.00	-2	2,453	-0.08%
2021/12/29	0	0.00	5	102.20	102.00	-5	2,480	-0.20%
2021/12/27	0	0.00	1	102.00	101.50	-1	2,509	-0.04%
2021/12/23	0	0.00	27	99.38	100.50	-27	2,579	-1.05%
2021/12/17	1	98.40	20	98.50	98.50	-19	2,706	-0.70%
2021/12/16	0	0.00	1.2	97.45	98.70	-1.2	2,775	-0.04%
2021/12/15	47	96.20	0	0.00	96.10	47	2,798	1.68%
2021/12/13	1	99.00	0	0.00	99.00	1	2,777	0.04%
2021/12/10	1	99.10	0	0.00	99.10	1	2,784	0.04%
2021/12/08	2	99.05	2	98.90	98.80	0	2,759	0.00%
2021/12/07	2	98.65	0	0.00	98.20	2	2,744	0.07%
2021/12/03	50	98.56	1	97.80	98.20	49	2,736	1.79%
2021/12/02	1	99.00	0	0.00	98.00	1	2,735	0.04%
2021/12/01	1	99.00	7	99.36	99.50	-6	2,712	-0.22%
2021/11/30	2	98.85	0	0.00	98.00	2	2,703	0.07%
2021/11/29	1	98.10	7	98.59	98.40	-6	2,663	-0.23%
2021/11/26	4	100.38	0	0.00	99.10	4	2,689	0.15%
2021/11/25	3	102.00	0	0.00	101.50	3	2,784	0.11%
2021/11/22	0	0.00	1	103.00	102.50	-1	2,757	-0.04%
2021/11/18	1	99.50	0	0.00	100.00	1	2,720	0.04%
2021/11/17	1	100.50	8	100.38	100.00	-7	2,698	-0.26%
2021/11/15	0	0.00	5	103.00	102.50	-5	2,648	-0.19%
2021/11/12	5	101.50	3	102.33	102.00	2	2,628	0.08%
2021/11/10	6	101.17	2	102.00	100.50	4	2,571	0.16%
2021/11/09	3	103.83	3	103.00	103.00	0	2,561	0.00%
2021/11/08	1	101.00	0	0.00	102.00	1	2,498	0.04%
2021/11/05	1	102.00	44	103.89	101.50	-43	2,516	-1.71%
2021/11/04	1	102.00	24	101.96	101.50	-23	2,493	-0.92%
2021/11/03	0	0.00	71	99.46	99.70	-71	2,443	-2.91%
2021/11/02	2	99.10	0	0.00	98.10	2	2,441	0.08%
2021/10/27	1	95.60	0	0.00	95.60	1	2,425	0.04%
2021/10/26	0	0.00	1	95.70	95.10	-1	2,508	-0.04%
2021/10/21	0	0.00	10	96.70	94.20	-10	2,747	-0.36%
2021/10/20	1	95.30	0	0.00	94.60	1	2,784	0.04%
2021/10/19	0	0.00	1	93.80	94.60	-1	2,798	-0.04%
2021/10/18	1	92.00	0	0.00	92.10	1	2,838	0.04%
2021/10/13	1	92.90	0	0.00	91.20	1	3,026	0.03%
2021/10/08	1	94.90	0	0.00	94.30	1	3,286	0.03%
2021/10/07	1	95.20	2	94.75	94.60	-1	3,330	-0.03%
2021/10/06	1	90.90	0	0.00	90.50	1	3,376	0.03%
2021/10/05	1	91.00	0	0.00	92.00	1	3,397	0.03%
2021/10/04	100	94.00	0	0.00	92.80	100	3,387	2.95%
2021/10/01	10	94.60	1	94.70	94.70	9	3,393	0.27%
2021/09/28	1	100.00	0	0.00	100.00	1	3,377	0.03%
2021/09/23	0	0.00	3	99.63	100.50	-3	3,488	-0.09%
2021/09/22	3	95.10	0	0.00	95.00	3	3,573	0.08%
2021/09/15	1	97.50	0	0.00	97.60	1	3,744	0.03%
2021/09/08	0	0.00	1	97.80	97.60	-1	4,125	-0.02%
2021/09/07	1	99.60	0	0.00	99.10	1	4,151	0.02%
2021/09/03	2	98.70	0	0.00	99.50	2	4,315	0.05%
2021/09/01	2	98.50	0	0.00	99.00	2	4,465	0.04%
2021/08/31	3	97.37	4	99.18	99.30	-1	4,465	-0.02%
2021/08/25	0	0.00	1	98.10	98.10	-1	4,418	-0.02%
2021/08/24	2	96.65	0	0.00	96.50	2	4,486	0.04%
2021/08/23	1	96.40	0.3	95.70	97.00	0.8	4,548	0.02%
2021/08/19	2	95.35	0	0.00	95.00	2	4,766	0.04%
2021/08/11	0	0.00	1	100.00	100.00	-1	4,891	-0.02%
2021/08/10	1	101.00	3	100.50	100.50	-2	5,001	-0.04%
2021/08/09	1	103.00	1	103.00	102.50	0	5,046	0.00%
2021/08/06	1	105.00	0	0.00	104.00	1	5,135	0.02%
2021/08/04	0	0.00	1	104.50	103.50	-1	5,468	-0.02%
2021/08/02	1	105.00	5	105.00	104.50	-4	5,685	-0.07%
2021/07/30	3	104.83	1	105.00	104.50	2	5,767	0.03%
2021/07/29	2	107.00	0	0.00	107.00	2	5,812	0.03%
2021/07/28	2	104.75	7	103.64	106.00	-5	5,818	-0.09%
2021/07/27	51	105.49	1	106.00	105.00	50	5,825	0.86%
2021/07/26	1	103.49	1	103.50	104.00	0	5,962	0.00%
2021/07/23	2	104.50	1	103.50	103.50	1	6,008	0.02%
2021/07/21	4	102.88	7	102.14	102.00	-3	6,072	-0.05%
2021/07/20	0	0.00	4.1	104.39	103.50	-4.1	6,088	-0.07%
2021/07/19	1	107.00	1	107.00	107.00	0	6,091	0.00%
2021/07/16	1	108.00	50	108.50	109.00	-49	6,168	-0.79%
2021/07/15	0	0.00	24.2	106.55	107.50	-24.2	6,195	-0.39%
2021/07/14	1	105.50	0.1	105.00	105.00	0.9	6,214	0.01%
2021/07/13	0	0.00	1	104.50	104.50	-1	6,278	-0.02%
2021/07/12	3	104.17	1.1	105.39	105.00	1.9	6,264	0.03%
2021/07/09	0	0.00	2	105.50	105.00	-2	6,352	-0.03%
2021/07/08	1.1	105.95	13	106.00	106.00	-12	6,574	-0.18%
2021/07/07	1	106.00	33	106.47	106.00	-32	6,696	-0.48%
2021/07/06	0.1	105.00	1	105.00	104.50	-1	6,763	-0.01%
2021/07/05	1	104.50	1	106.00	106.00	0	7,018	0.00%
2021/07/02	4	104.25	0	0.00	104.00	4	7,230	0.06%
2021/07/01	3	103.67	4	103.50	103.50	-1	7,363	-0.01%
2021/06/30	4	105.00	4	105.25	105.00	0	7,434	0.00%
2021/06/29	6	107.08	108	108.47	108.50	-102	7,506	-1.36%	大賣/鉅額交易
2021/06/28	1	106.50	3	106.33	107.00	-2	7,562	-0.03%
2021/06/25	2.1	106.48	27	106.98	105.50	-24.9	7,569	-0.33%
2021/06/24	9	106.33	3	107.00	106.00	6	7,520	0.08%
2021/06/23	4	103.77	110	105.06	105.50	-106	7,407	-1.43%	大賣/鉅額交易
2021/06/22	23	100.04	0	0.00	99.90	23	7,334	0.31%
2021/06/21	32	100.98	3	101.50	99.90	29	7,366	0.39%
2021/06/18	6	103.42	21	102.31	102.50	-15	7,417	-0.20%
2021/06/17	14	100.46	10	101.00	101.00	4	7,463	0.05%
2021/06/16	1	101.50	2	102.50	101.50	-1	7,553	-0.01%
2021/06/15	6	101.33	1	101.00	101.00	5	7,727	0.06%
2021/06/11	12	100.15	27	102.65	101.50	-15	7,857	-0.19%
2021/06/10	12	100.03	4	100.25	101.00	8	7,819	0.10%
2021/06/09	1	95.90	0	0.00	96.00	1	7,699	0.01%
2021/06/08	1	96.60	1	95.80	95.70	0	7,731	0.00%
2021/06/07	0	0.00	1	95.20	96.40	-1	7,724	-0.01%
2021/06/04	1	96.60	0	0.00	97.20	1	7,719	0.01%
2021/06/02	2	96.85	0	0.00	96.90	2	7,769	0.03%
2021/06/01	3	98.27	0	0.00	98.40	3	7,744	0.04%
2021/05/31	2	97.25	0	0.00	97.00	2	7,735	0.03%
2021/05/28	0	0.00	52	96.05	97.00	-52	7,759	-0.67%
2021/05/26	1	94.40	2	94.90	94.70	-1	7,737	-0.01%
2021/05/25	1	93.80	5	94.70	94.70	-4	7,922	-0.05%
2021/05/24	0	0.00	2	93.25	93.70	-2	7,970	-0.03%
2021/05/21	2	92.15	0	0.00	91.80	2	8,017	0.02%
2021/05/19	2	90.00	3	90.97	91.60	-1	8,158	-0.01%
2021/05/18	2	89.95	0	0.00	90.30	2	8,183	0.02%
2021/05/17	2	88.50	2	89.85	88.80	0	8,126	0.00%
2021/05/14	1	90.20	1	89.50	90.00	0	8,084	0.00%
2021/05/13	3	90.90	4	90.10	91.80	-1	8,068	-0.01%
2021/05/12	160	87.77	13	88.45	87.00	147	7,953	1.85%	大買/鉅額交易
2021/05/11	7	95.04	7.1	95.07	92.50	-0.1	7,833	0.00%
2021/05/10	123	97.52	0.3	98.00	97.30	122.7	7,764	1.58%	大買/鉅額交易
2021/05/07	2	99.90	28.2	99.97	99.80	-26.2	7,768	-0.34%
2021/05/06	21	99.20	5	99.14	98.70	16	7,806	0.20%
2021/05/05	3	98.90	1	98.70	98.40	2	7,764	0.03%
2021/05/04	4	99.15	1	99.90	98.70	3	7,911	0.04%
2021/05/03	148.1	100.92	5	100.00	99.30	143.1	8,010	1.79%	大買/鉅額交易
2021/04/29	0	0.00	2	106.50	106.00	-2	7,927	-0.03%
2021/04/28	2	104.75	1	105.00	104.50	1	7,916	0.01%
2021/04/27	1	105.53	1	105.50	106.00	0	8,020	0.00%
2021/04/26	2	104.50	0	0.00	104.00	2	7,997	0.03%
2021/04/23	14	103.75	0	0.00	104.00	14	8,012	0.17%
2021/04/22	5	104.00	1	103.50	103.50	4	8,180	0.05%
2021/04/21	65	105.08	1	106.00	104.50	64	8,311	0.77%
2021/04/20	63	106.78	0	0.00	107.00	63	8,264	0.76%
2021/04/19	5	108.70	0	0.00	109.00	5	8,294	0.06%
2021/04/16	6	110.25	2	110.75	111.50	4	8,304	0.05%
2021/04/15	4.4	110.02	1	109.50	109.00	3.4	8,439	0.04%
2021/04/14	103	109.96	4.5	108.56	108.50	98.5	8,415	1.17%	大買/
2021/04/13	7	112.29	2.9	112.31	112.00	4.1	8,447	0.05%
2021/04/12	4.2	113.88	4	114.88	114.50	0.2	8,368	0.00%
2021/04/09	54	113.56	0.5	114.00	113.00	53.5	8,500	0.63%
2021/04/08	68.1	115.05	4	115.50	115.50	64.1	8,341	0.77%
2021/04/07	4.1	115.88	0	0.00	116.50	4.1	8,172	0.05%
2021/04/06	2	117.50	2	117.50	117.50	0	8,105	0.00%
2021/04/01	4.1	118.38	2	121.00	118.00	2.1	8,026	0.03%
2021/03/31	13	121.58	0	0.00	120.50	13	7,871	0.17%
2021/03/30	1	125.00	71	125.79	125.00	-70	7,680	-0.91%
2021/03/29	0	0.00	4.2	125.48	125.50	-4.2	7,654	-0.05%
2021/03/26	1	124.50	4.2	124.53	124.50	-3.2	7,690	-0.04%
2021/03/25	5.1	124.59	0.3	125.50	123.50	4.8	7,743	0.06%
2021/03/24	2	127.50	5	126.60	126.00	-3	7,811	-0.04%
2021/03/23	6	125.08	3.2	125.61	125.00	2.8	7,813	0.04%
2021/03/22	8	127.06	10	128.00	127.00	-2	7,819	-0.03%
2021/03/19	6	127.08	31	126.52	127.50	-25	7,882	-0.32%
2021/03/18	18.2	127.10	6.1	126.68	127.50	12.1	7,820	0.15%
2021/03/17	3	125.00	155	125.00	124.50	-152	7,709	-1.97%	大賣/鉅額交易
2021/03/16	0	0.00	27	122.56	122.50	-27	7,650	-0.35%
2021/03/15	5	121.50	4	121.50	121.00	1	7,685	0.01%
2021/03/12	0	0.00	2	120.50	120.50	-2	7,739	-0.03%
2021/03/11	3.1	119.18	0	0.00	119.00	3.1	7,927	0.04%
2021/03/10	0	0.00	26	118.54	119.50	-26	7,995	-0.33%
2021/03/09	1	118.50	0	0.00	118.00	1	8,052	0.01%
2021/03/08	1	122.00	2	120.50	119.00	-1	8,140	-0.01%
2021/03/05	20	119.50	0	0.00	119.50	20	8,204	0.24%
2021/03/04	11	119.95	0	0.00	119.50	11	8,397	0.13%
2021/03/03	10	122.40	4	122.63	122.50	6	8,453	0.07%
2021/03/02	1	121.50	2	122.00	121.00	-1	8,460	-0.01%
2021/02/26	3.1	119.69	1	120.00	120.00	2.1	8,488	0.02%
2021/02/25	197.1	122.03	16	122.03	122.00	181.1	8,422	2.15%	大買/鉅額交易
2021/02/24	1	120.50	2	120.50	119.00	-1	8,325	-0.01%
2021/02/23	1	118.00	0	0.00	117.50	1	8,433	0.01%
2021/02/22	0.5	120.00	6	120.08	120.00	-5.5	8,544	-0.06%
2021/02/19	4	118.75	21	118.52	120.50	-17	8,630	-0.20%
2021/02/18	1	115.00	6	115.92	118.00	-5	8,556	-0.06%
2021/02/17	0	0.00	2	116.50	116.00	-2	8,534	-0.02%
2021/02/05	1	115.00	0	115.00	115.50	1	8,485	0.01%
2021/02/04	0	115.50	3	114.50	116.00	-3	8,534	-0.03%
2021/02/03	0	0.00	1	113.00	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	0.1	113.00	1	113.50	114.00	-1	8,494	-0.01%
2021/01/29	4	115.13	3	114.83	114.00	1	8,518	0.01%
2021/01/28	20.1	116.00	0	0.00	116.00	20.1	8,436	0.24%
2021/01/27	0	0.00	1	121.50	120.50	-1	8,351	-0.01%
2021/01/26	6	121.08	10	121.20	118.50	-4	8,322	-0.05%
2021/01/25	2	118.00	21	120.33	121.00	-19	8,182	-0.23%
2021/01/22	1	118.00	16	117.34	117.00	-15	8,084	-0.19%
2021/01/21	0	0.00	1	115.00	115.00	-1	7,987	-0.01%
2021/01/20	44	112.73	8	112.63	113.00	36	7,926	0.45%
2021/01/19	1	117.00	0	0.00	117.00	1	7,809	0.01%
2021/01/18	3	116.17	1.1	117.43	118.50	2	7,774	0.03%
2021/01/15	11	118.73	1	118.00	117.50	10	7,769	0.13%
2021/01/14	9.1	122.06	6	122.25	122.00	3.1	7,574	0.04%
2021/01/13	1	120.50	2	120.00	121.00	-1	7,432	-0.01%
2021/01/12	1.1	120.05	6	119.42	118.00	-5	7,508	-0.07%
2021/01/11	11	117.64	1	118.50	118.00	10	7,571	0.13%
2021/01/08	6.3	118.60	4	117.38	119.00	2.3	7,481	0.03%
2021/01/07	4	121.00	10	122.00	120.00	-6	7,342	-0.08%
2021/01/06	8	120.13	14	122.04	119.50	-6	7,285	-0.08%
2021/01/05	9	118.89	3	118.83	119.00	6	7,080	0.08%
2021/01/04	14	119.14	31	119.82	119.00	-17	7,046	-0.24%
2020/12/31	22	114.00	0	0.00	114.00	22	6,812	0.32%
2020/12/30	12	114.50	2	114.75	115.00	10	6,730	0.15%
2020/12/29	3	115.17	5	115.00	115.50	-2	6,734	-0.03%
2020/12/28	6	116.17	6	116.25	115.50	0	6,650	0.00%
2020/12/25	0	0.00	2	117.50	117.00	-2	6,614	-0.03%
2020/12/24	2	118.25	0	0.00	117.50	2	6,617	0.03%
2020/12/23	0	0.00	1	118.50	118.00	-1	6,631	-0.02%
2020/12/22	3	117.00	1	117.00	116.00	2	6,674	0.03%
2020/12/21	10	119.50	0	0.00	118.50	10	6,710	0.15%
2020/12/18	1	123.00	3	123.00	121.50	-2	6,645	-0.03%
2020/12/17	1	120.00	4	120.63	119.50	-3	6,531	-0.05%
2020/12/16	4	117.75	40	117.79	120.00	-36	6,471	-0.56%
2020/12/15	34	114.63	15.1	114.05	113.00	18.9	6,382	0.30%
2020/12/14	1	118.00	0	0.00	118.00	1	6,227	0.02%
2020/12/11	2	118.50	1	119.00	118.00	1	6,293	0.02%
2020/12/10	12	120.42	0	0.00	119.50	12	6,250	0.19%
2020/12/09	3	124.00	8	123.56	122.50	-5	6,204	-0.08%
2020/12/08	3	121.67	4	121.88	121.50	-1	6,106	-0.02%
2020/12/07	87	122.10	92.2	123.66	123.00	-5.2	6,020	-0.09%
2020/12/04	5	120.90	2	120.00	121.00	3	5,819	0.05%
2020/12/03	0.1	123.50	2	123.75	123.00	-1.9	5,739	-0.03%
2020/12/02	2	123.50	1	122.50	122.50	1	5,701	0.02%
2020/12/01	0	0.00	2	124.50	124.50	-2	5,626	-0.04%
2020/11/30	46	123.35	9	124.33	123.50	37	5,620	0.66%
2020/11/27	9	121.67	17	121.44	122.00	-8	5,453	-0.15%
2020/11/26	14	116.71	0	0.00	119.00	14	5,396	0.26%
2020/11/25	5	118.20	2	117.25	117.00	3	5,380	0.06%
2020/11/24	5	119.40	2	119.25	119.00	3	5,298	0.06%
2020/11/23	8	118.06	3	118.67	118.00	5	5,233	0.10%
2020/11/20	9.1	117.01	1	116.50	116.50	8.1	5,127	0.16%
2020/11/19	12	118.50	3	119.17	119.00	9	4,975	0.18%
2020/11/18	13.2	121.80	1	124.00	121.50	12.2	4,811	0.25%
2020/11/17	5	125.20	3	124.17	124.00	2	4,712	0.04%
2020/11/16	4	125.25	5	125.70	126.00	-1	4,802	-0.02%
2020/11/13	5	122.60	0	0.00	123.00	5	4,804	0.10%
2020/11/12	4	124.88	8	124.94	124.00	-4	4,839	-0.08%
2020/11/11	1	124.50	0	0.00	123.00	1	4,763	0.02%
2020/11/10	12	123.58	3	124.17	122.00	9	4,756	0.19%
2020/11/09	3	128.83	1	127.00	127.00	2	4,767	0.04%
2020/11/06	1	127.00	2	129.00	127.50	-1	4,792	-0.02%
2020/11/05	3	126.67	0	0.00	126.50	3	4,824	0.06%
2020/11/04	2	124.75	5	124.70	126.00	-3	4,890	-0.06%
2020/11/03	1	122.00	6	123.83	123.00	-5	5,065	-0.10%
2020/11/02	12.2	118.09	0	0.00	119.50	12.2	5,230	0.23%
2020/10/30	15	123.17	0	0.00	121.00	15	5,368	0.28%
2020/10/29	1	126.00	2	127.50	127.00	-1	5,308	-0.02%
2020/10/28	1	128.50	0	0.00	128.00	1	5,353	0.02%
2020/10/27	1	129.00	2	130.00	130.00	-1	5,379	-0.02%
2020/10/26	1	131.00	1	131.50	131.50	0	5,405	0.00%
2020/10/22	0	0.00	4	134.13	134.50	-4	5,518	-0.07%
2020/10/21	3	135.33	2	134.50	133.50	1	5,508	0.02%
2020/10/20	0	0.00	1	134.50	135.00	-1	5,471	-0.02%
2020/10/19	1	136.00	25	135.12	137.50	-24	5,339	-0.45%
2020/10/16	6	126.50	4	128.00	126.00	2	5,140	0.04%
2020/10/15	1	125.50	12	128.42	126.00	-11	5,175	-0.21%
2020/10/14	1	128.00	21	129.05	129.00	-20	5,135	-0.39%
2020/10/13	30	130.17	0	0.00	129.00	30	5,157	0.58%
2020/10/08	4	131.13	0	0.00	131.50	4	5,193	0.08%
2020/10/07	3	131.33	2	132.00	131.00	1	5,249	0.02%
2020/10/06	7	132.36	0	0.00	132.50	7	5,297	0.13%
2020/10/05	0	0.00	1	127.00	127.00	-1	5,315	-0.02%
2020/09/29	2.1	125.24	1	128.00	125.50	1.1	5,604	0.02%
2020/09/28	2	125.00	1	127.50	125.00	1	5,731	0.02%
2020/09/24	1	125.00	0	0.00	125.00	1	5,843	0.02%
2020/09/23	2	132.75	0	0.00	131.50	2	5,832	0.03%
2020/09/22	1	132.00	0	0.00	131.50	1	5,906	0.02%
2020/09/21	0	0.00	2	135.00	133.50	-2	5,991	-0.03%
2020/09/18	1	130.00	1	135.00	134.50	0	6,094	0.00%
2020/09/16	0	0.00	3	134.00	134.50	-3	6,221	-0.05%
2020/09/15	2	128.25	0	0.00	129.00	2	6,160	0.03%
2020/09/14	0	0.00	2	128.50	129.00	-2	6,224	-0.03%
2020/09/10	0	0.00	1	123.00	121.00	-1	6,215	-0.02%
2020/09/09	2	121.50	1	121.50	121.00	1	6,258	0.02%
2020/09/04	1	127.50	0	0.00	128.00	1	6,389	0.02%
2020/09/03	2	129.00	2	130.00	126.00	0	6,406	0.00%
2020/09/02	0	0.00	1	125.50	127.50	-1	6,451	-0.02%
2020/09/01	2	123.00	3	124.67	123.50	-1	6,511	-0.02%
2020/08/31	2	125.25	1	129.00	123.00	1	6,496	0.02%
2020/08/27	1	127.00	1	127.00	125.50	0	6,668	0.00%
2020/08/26	0	0.00	1	129.00	129.00	-1	6,832	-0.01%
2020/08/25	2	127.75	0	0.00	127.00	2	6,932	0.03%
2020/08/24	2	127.00	0.3	128.50	128.00	1.7	6,956	0.02%
2020/08/21	3	126.67	2	129.75	129.50	1	6,970	0.01%
2020/08/20	6	124.33	6	125.92	124.00	0	6,994	0.00%
2020/08/19	4	132.00	1	133.50	132.50	3	7,028	0.04%
2020/08/18	3	134.50	0	0.00	132.00	3	7,053	0.04%
2020/08/17	0	0.00	1	137.00	136.00	-1	7,097	-0.01%
2020/08/14	2	135.25	1	136.00	135.50	1	7,146	0.01%
2020/08/13	3	135.33	0	0.00	134.50	3	7,187	0.04%
2020/08/12	1	137.00	0	0.00	137.00	1	7,162	0.01%
2020/08/11	5	140.00	0	0.00	139.00	5	7,184	0.07%
2020/08/10	0.1	144.00	0	0.00	144.00	0.1	7,157	0.00%
2020/08/07	3	148.50	3	147.67	146.50	0	7,138	0.00%
2020/08/06	1	145.50	8.1	144.59	145.00	-7.1	7,004	-0.10%
2020/08/05	1	139.50	14	137.64	140.00	-13	6,901	-0.19%
2020/08/03	14	132.57	2	132.50	130.00	12	6,959	0.17%
2020/07/31	5	135.90	1	136.00	135.00	4	7,039	0.06%
2020/07/30	0	0.00	1	135.50	135.50	-1	7,207	-0.01%
2020/07/29	3	130.50	4	133.38	134.50	-1	7,397	-0.01%
2020/07/28	2	132.50	16	132.06	132.50	-14	7,439	-0.19%
2020/07/27	1	128.50	0	0.00	128.00	1	7,514	0.01%
2020/07/24	10	128.00	0	0.00	127.50	10	7,597	0.13%
2020/07/23	2	130.25	0	0.00	130.00	2	7,617	0.03%
2020/07/22	1	131.50	0	0.00	131.50	1	7,634	0.01%
2020/07/21	2	134.00	2	133.75	133.50	0	7,740	0.00%
2020/07/20	0	0.00	2	130.00	131.00	-2	7,727	-0.03%
2020/07/17	2	129.75	0	0.00	130.50	2	7,763	0.03%
2020/07/16	4	132.38	0	0.00	131.50	4	7,786	0.05%
2020/07/15	3	136.33	3	136.67	133.50	0	7,790	0.00%
2020/07/14	2	135.75	3	134.50	135.00	-1	7,906	-0.01%
2020/07/13	3	134.00	7	135.64	135.50	-4	7,949	-0.05%
2020/07/10	7	133.43	1	134.00	132.50	6	7,985	0.08%
2020/07/09	1	139.00	4	141.50	139.00	-3	8,096	-0.04%
2020/07/08	11	133.59	10	136.15	136.50	1	7,985	0.01%
2020/07/07	0	0.00	3	136.67	137.00	-3	7,937	-0.04%
2020/07/06	1	136.50	1	138.00	138.00	0	7,951	0.00%
2020/07/03	1	134.50	10	135.05	135.00	-9	8,099	-0.11%
2020/07/02	0	0.00	2	133.75	133.50	-2	8,143	-0.02%
2020/07/01	2	131.75	9	131.00	132.50	-7	8,184	-0.09%
2020/06/30	6	129.33	2	128.50	128.50	4	8,145	0.05%
2020/06/29	8	128.50	0	0.00	127.50	8	8,153	0.10%
2020/06/24	1	134.00	1	134.00	133.50	0	8,101	0.00%
2020/06/23	7	131.29	5	132.20	132.00	2	8,172	0.02%
2020/06/22	15	134.53	6	136.83	134.00	9	8,207	0.11%
2020/06/19	5	136.50	7	135.43	137.00	-2	8,279	-0.02%
2020/06/18	6	134.75	4	134.38	134.50	2	8,255	0.02%
2020/06/17	4	132.63	0	0.00	132.00	4	8,226	0.05%
2020/06/15	1	131.00	6	133.08	132.00	-5	8,612	-0.06%
2020/06/12	5	131.70	6.2	129.60	133.50	-1.2	8,691	-0.01%
2020/06/11	5	132.50	2	134.50	131.50	3	8,805	0.03%
2020/06/10	11	135.55	7	135.50	135.50	4	8,923	0.04%
2020/06/09	3	135.17	4	136.63	138.00	-1	8,899	-0.01%
2020/06/08	2	133.25	3	132.83	133.00	-1	8,923	-0.01%
2020/06/05	2	129.25	1	130.50	129.50	1	8,981	0.01%
2020/06/04	2	129.25	3	131.33	131.50	-1	9,002	-0.01%
2020/06/03	6	129.50	4	129.50	129.00	2	8,934	0.02%
2020/06/02	0	0.00	24	126.81	125.00	-24	8,859	-0.27%
2020/06/01	19	120.63	1	123.00	123.00	18	8,719	0.21%
2020/05/29	2	117.75	4	117.00	119.50	-2	8,688	-0.02%
2020/05/28	1	120.50	1	117.50	117.50	0	8,692	0.00%
2020/05/27	2	120.50	8	121.63	119.00	-6	8,717	-0.07%
2020/05/26	11.1	120.41	11	120.14	121.00	0.1	8,710	0.00%
2020/05/25	6	115.75	101.1	113.34	117.00	-95.1	8,559	-1.11%	大賣/
2020/05/22	35	113.00	103	117.44	112.00	-68	8,527	-0.80%	大賣/
2020/05/21	47	115.23	15	115.77	116.00	32	8,422	0.38%
2020/05/20	5.1	112.51	11	113.23	113.00	-6	8,377	-0.07%
2020/05/19	90.1	110.88	8	109.81	109.00	82.1	8,333	0.98%
2020/05/18	14	110.07	8	111.06	108.50	6	8,286	0.07%
2020/05/15	5	112.70	5	114.50	113.50	0	8,304	0.00%
2020/05/14	10	116.60	5	117.10	113.50	5	8,253	0.06%
2020/05/13	8	115.13	6	116.17	117.50	2	8,232	0.02%
2020/05/12	8	119.19	9	117.67	117.00	-1	8,357	-0.01%
2020/05/11	5	120.70	10	121.60	118.00	-5	8,262	-0.06%
2020/05/08	7.3	118.04	8	118.25	117.00	-0.7	8,120	-0.01%
2020/05/07	9	117.33	4	116.88	117.00	5	8,064	0.06%
2020/05/06	12	115.75	44.1	117.12	119.00	-32.1	7,936	-0.40%
2020/05/05	30	111.35	43.1	111.93	113.00	-13.1	7,753	-0.17%
2020/05/04	15	106.07	2	107.25	106.00	13	7,540	0.17%
2020/04/30	5	107.70	13	106.65	108.00	-8	7,465	-0.11%
2020/04/29	0	0.00	5	103.50	104.00	-5	7,406	-0.07%
2020/04/28	2	101.00	1	100.50	101.00	1	7,369	0.01%
2020/04/27	3	100.67	11	101.64	102.00	-8	7,301	-0.11%
2020/04/24	3	98.60	2	98.55	99.30	1	7,231	0.01%
2020/04/23	3	100.67	14	101.39	101.00	-11	7,067	-0.16%
2020/04/22	8	98.30	3	99.33	100.00	5	7,041	0.07%
2020/04/21	1	100.50	7	100.57	100.00	-6	7,007	-0.09%
2020/04/20	24	102.08	6	102.08	102.00	18	6,917	0.26%
2020/04/17	40	105.06	27	104.80	102.50	13	6,889	0.19%
2020/04/16	9	103.22	6	104.33	102.00	3	6,745	0.04%
2020/04/15	28	102.14	10	103.05	102.00	18	6,702	0.27%
2020/04/14	19	102.74	12	100.72	103.50	7	6,747	0.10%
2020/04/13	3	95.50	1	95.60	95.20	2	6,553	0.03%
2020/04/10	11	96.93	3	96.87	96.80	8	6,530	0.12%
2020/04/09	11	98.63	8	100.08	98.00	3	6,512	0.05%
2020/04/08	7	97.06	23	97.53	99.90	-16	6,356	-0.25%
2020/04/07	6	91.03	4	91.43	91.30	2	6,116	0.03%
2020/04/06	12	89.27	5	89.60	90.30	7	5,958	0.12%
2020/04/01	4	91.25	0	0.00	91.00	4	5,831	0.07%
2020/03/31	2	92.00	3	93.13	93.00	-1	5,787	-0.02%
2020/03/30	1	90.90	0	0.00	91.10	1	5,670	0.02%
2020/03/27	5	94.78	1	94.60	93.00	4	5,581	0.07%
2020/03/26	3	90.77	1	91.50	90.90	2	5,468	0.04%
2020/03/25	0	0.00	3	86.43	86.80	-3	5,371	-0.06%
2020/03/24	21	79.54	5	80.66	81.10	16	5,344	0.30%
2020/03/23	1	75.80	0	0.00	75.50	1	5,288	0.02%
2020/03/20	9	77.81	8	77.39	78.50	1	5,274	0.02%
2020/03/19	1	73.00	1	73.00	73.00	0	4,973	0.00%
2020/03/18	2	83.30	8	83.53	81.10	-6	4,889	-0.12%
2020/03/17	4	83.18	3	84.67	79.20	1	4,774	0.02%
2020/03/16	4	91.20	4	90.73	87.80	0	4,608	0.00%
2020/03/13	2	91.40	0	0.00	91.40	2	4,484	0.04%
2020/03/12	6	103.08	5	103.30	101.50	1	4,455	0.02%
2020/03/11	24	117.38	20	119.95	112.50	4	4,343	0.09%
2020/03/09	9	114.50	7	114.57	112.00	2	4,238	0.05%
2020/03/06	2	118.50	2	119.50	118.50	0	4,197	0.00%
2020/03/05	3	122.50	2	123.25	122.00	1	4,184	0.02%
2020/03/04	2	119.75	2	121.00	121.00	0	4,174	0.00%
2020/03/03	3	121.33	3	121.17	121.00	0	4,120	0.00%
2020/03/02	4	114.88	4	116.50	118.00	0	4,047	0.00%
2020/02/27	7	117.36	3	115.50	115.50	4	4,021	0.10%
2020/02/26	7.1	120.63	0	0.00	119.00	7.1	3,960	0.18%
2020/02/25	2	121.50	1	123.00	123.50	1	3,929	0.03%
2020/02/24	5	119.50	5	120.40	119.50	0	3,970	0.00%
2020/02/20	1	124.00	0	0.00	123.00	1	4,012	0.02%
2020/02/19	0	0.00	2	123.00	123.00	-2	4,012	-0.05%
2020/02/18	1	122.00	0	0.00	122.00	1	4,032	0.02%
2020/02/17	17	124.26	2	125.25	123.00	15	4,247	0.35%
2020/02/13	2	126.50	4	127.25	127.00	-2	4,607	-0.04%
2020/02/12	12	129.58	2	131.50	127.00	10	4,606	0.22%
2020/02/11	0	0.00	2	124.00	124.50	-2	4,448	-0.04%
2020/02/10	1	113.50	1	116.50	122.00	0	4,467	0.00%
2020/02/06	0	0.00	10	122.00	122.50	-10	4,536	-0.22%
2020/02/05	11	121.36	0	0.00	120.50	11	4,545	0.24%
2020/02/04	1	120.00	1	122.00	124.50	0	4,547	0.00%
2020/02/03	2	119.50	2	117.75	120.50	0	4,677	0.00%
2020/01/31	1	115.50	1	121.50	119.50	0	4,683	0.00%
2020/01/16	0	0.00	1	137.00	137.00	-1	4,881	-0.02%
2020/01/15	1	136.00	1	137.00	136.00	0	4,998	0.00%
2020/01/10	1	135.50	1	134.00	135.00	0	5,290	0.00%
2020/01/09	2.1	134.54	4	135.88	136.00	-2	5,351	-0.04%
2020/01/08	3	127.67	2	129.75	130.00	1	5,482	0.02%
2020/01/07	6	134.58	1	131.50	131.50	5	5,513	0.09%
2020/01/06	1	144.00	0	0.00	142.00	1	5,517	0.02%
2020/01/03	2	148.00	3.1	146.02	147.00	-1.1	5,539	-0.02%
2020/01/02	0	0.00	3	146.67	146.50	-3	5,619	-0.05%
2019/12/31	7	142.50	7	143.00	143.00	0	5,656	0.00%
2019/12/30	3	144.50	3	144.00	142.00	0	5,655	0.00%
2019/12/26	1	140.50	0	0.00	141.00	1	5,844	0.02%
2019/12/25	1	141.50	0	0.00	140.50	1	5,946	0.02%
2019/12/23	1	138.00	1	138.50	138.50	0	5,996	0.00%
2019/12/20	0	0.00	2	139.25	139.50	-2	6,035	-0.03%
2019/12/19	1	140.00	0	0.00	137.00	1	6,037	0.02%
2019/12/18	2	143.50	4	143.25	141.50	-2	6,000	-0.03%
2019/12/17	2	139.50	3	140.00	141.00	-1	5,987	-0.02%
2019/12/13	4	136.88	3	137.83	136.00	1	6,102	0.02%
2019/12/12	1	137.50	3	138.50	139.00	-2	6,160	-0.03%
2019/12/11	2	136.75	1	139.00	136.50	1	6,151	0.02%
2019/12/10	1	135.00	2	137.50	138.50	-1	6,206	-0.02%
2019/12/09	0	0.00	3	137.50	136.50	-3	6,242	-0.05%
2019/12/05	5	134.10	0	0.00	133.00	5	6,431	0.08%
2019/12/04	2	136.25	3	136.67	135.00	-1	6,443	-0.02%
2019/12/02	1	130.00	1	134.00	134.50	0	6,441	0.00%
2019/11/29	1	136.50	1	132.50	134.50	0	6,438	0.00%
2019/11/28	1	137.50	0	0.00	137.00	1	6,447	0.02%
2019/11/27	0	0.00	2	137.75	138.50	-2	6,511	-0.03%
2019/11/26	2	136.75	0	0.00	136.50	2	6,528	0.03%
2019/11/25	1	137.00	0	0.00	137.00	1	6,529	0.02%
2019/11/22	1	136.50	0	0.00	136.50	1	6,716	0.01%
2019/11/21	1	135.00	2	138.25	139.00	-1	6,770	-0.01%
2019/11/20	5	138.20	7	139.14	139.50	-2	6,780	-0.03%
2019/11/19	3	140.33	2	140.50	140.00	1	6,867	0.01%
2019/11/18	0	0.00	1	140.00	141.00	-1	6,901	-0.01%
2019/11/15	1	138.00	1	140.00	138.00	0	6,955	0.00%
2019/11/14	13	138.27	22	137.02	139.50	-9	6,980	-0.13%
2019/11/13	24	142.44	6	142.25	139.00	18	6,864	0.26%
2019/11/12	2	153.50	2	151.25	153.00	0	6,719	0.00%
2019/11/11	2.1	147.90	3	144.17	144.00	-1	6,880	-0.01%
2019/11/07	2	146.50	1	147.50	148.00	1	6,959	0.01%
2019/11/06	4	149.75	1	153.00	145.00	3	7,017	0.04%
2019/11/04	1	145.00	1	146.00	146.00	0	6,984	0.00%
2019/11/01	0	0.00	2	145.50	146.50	-2	7,012	-0.03%
2019/10/31	2	144.25	1.1	144.52	145.00	1	7,236	0.01%
2019/10/30	2	146.50	2	147.50	148.50	0	7,201	0.00%
2019/10/29	1	141.50	2	146.50	144.00	-1	7,342	-0.01%
2019/10/28	3	147.00	3	149.50	147.50	0	7,266	0.00%
2019/10/25	1.1	144.95	1	145.50	145.00	0.1	7,201	0.00%
2019/10/24	1	143.00	4	142.38	144.50	-3	7,147	-0.04%
2019/10/23	2	138.50	0	0.00	138.00	2	7,109	0.03%
2019/10/22	2	138.00	3	139.17	139.50	-1	7,049	-0.01%
2019/10/21	1	135.00	1	134.00	135.50	0	6,986	0.00%
2019/10/18	0	0.00	1	134.50	134.50	-1	6,974	-0.01%
2019/10/17	2	129.50	2	129.00	131.00	0	6,998	0.00%
2019/10/16	1	130.50	5	128.50	127.00	-4	7,007	-0.06%
2019/10/15	3	125.33	9	125.17	124.00	-6	7,095	-0.08%
2019/10/14	2	125.50	6	124.33	124.00	-4	7,135	-0.06%
2019/10/09	1	119.00	0	0.00	119.00	1	7,008	0.01%
2019/10/08	1	119.50	7	121.21	121.00	-6	7,037	-0.09%
2019/10/07	1	119.00	3	118.00	119.50	-2	7,006	-0.03%
2019/10/04	0	0.00	1	115.00	116.00	-1	6,970	-0.01%
2019/10/03	4	114.75	1	116.50	114.00	3	6,984	0.04%
2019/10/02	6	119.33	3	119.00	117.00	3	6,969	0.04%
2019/10/01	1	115.50	3	115.83	117.50	-2	6,873	-0.03%
2019/09/27	1	111.00	0	0.00	111.00	1	6,828	0.01%
2019/09/26	0	0.00	1	116.00	115.00	-1	6,812	-0.01%
2019/09/23	1	118.50	2	117.75	117.50	-1	6,891	-0.01%
2019/09/19	2	116.25	1	117.50	115.50	1	6,823	0.01%
2019/09/18	2	115.00	5	115.00	115.00	-3	6,771	-0.04%
2019/09/17	1	111.00	1	113.00	112.50	0	6,653	0.00%
2019/09/16	1	111.50	2	111.25	112.00	-1	6,576	-0.02%
2019/09/12	3	111.17	2	112.00	111.50	1	6,584	0.02%
2019/09/11	3	111.33	0	0.00	110.50	3	6,562	0.05%
2019/09/10	5	109.30	5	110.30	112.00	0	6,519	0.00%
2019/09/09	5.1	113.20	0	0.00	113.00	5.1	6,341	0.08%
2019/09/06	1	116.50	1	118.00	116.50	0	6,271	0.00%
2019/09/05	0	0.00	1	118.50	119.50	-1	6,246	-0.02%
2019/09/04	1	116.50	1	118.50	117.50	0	6,290	0.00%
2019/09/03	2	116.50	1.7	116.61	116.00	0.4	6,360	0.01%
2019/09/02	1	117.00	1	118.00	118.50	0	6,391	0.00%
2019/08/30	1	115.00	1	118.00	116.00	0	6,377	0.00%
2019/08/29	1	115.00	1	115.50	115.00	0	6,455	0.00%
2019/08/28	1	119.00	2	116.75	115.00	-1	6,463	-0.02%
2019/08/27	7	119.00	5	118.90	118.00	2	6,494	0.03%
2019/08/26	0	0.00	2	118.50	117.00	-2	6,408	-0.03%
2019/08/23	2	123.50	6	123.67	122.00	-4	6,355	-0.06%
2019/08/22	15	122.73	11	124.32	123.00	4	6,351	0.06%
2019/08/21	1	121.00	3	117.67	119.00	-2	6,220	-0.03%
2019/08/20	6	120.92	2	121.00	119.00	4	6,240	0.06%
2019/08/19	1	118.50	4	119.13	119.00	-3	6,216	-0.05%
2019/08/16	9	117.61	2	117.50	116.00	7	6,180	0.11%
2019/08/15	9	117.17	6	117.33	117.50	3	6,140	0.05%
2019/08/14	14	117.89	21	117.12	119.50	-7	6,084	-0.12%
2019/08/13	2	106.25	3	107.67	109.00	-1	5,821	-0.02%
2019/08/12	5	106.10	5	107.00	106.00	0	5,877	0.00%
2019/08/08	1	106.50	2	106.25	106.00	-1	5,951	-0.02%
2019/08/07	1	104.50	0	0.00	102.50	1	5,980	0.02%
2019/08/06	2	96.60	2	98.90	102.00	0	6,038	0.00%
2019/08/05	1	102.50	0	0.00	101.00	1	6,070	0.02%
2019/08/02	4	104.25	1	103.50	102.00	3	6,134	0.05%
2019/08/01	5	111.70	3	112.33	111.00	2	5,967	0.03%
2019/07/31	5	116.00	3	115.83	114.00	2	5,892	0.03%
2019/07/29	3	115.67	4	114.50	112.50	-1	5,753	-0.02%
2019/07/26	1	114.50	0	0.00	113.50	1	5,847	0.02%
2019/07/25	1	114.50	1	116.50	116.00	0	5,875	0.00%
2019/07/24	2	114.75	1	116.50	115.00	1	5,900	0.02%
2019/07/23	0	0.00	2	117.00	115.50	-2	5,918	-0.03%
2019/07/22	1	113.00	3	116.00	116.00	-2	5,931	-0.03%
2019/07/19	1	114.00	4	116.00	114.50	-3	5,928	-0.05%
2019/07/18	2	112.75	1	113.50	111.50	1	5,934	0.02%
2019/07/17	1	113.00	4	113.25	114.50	-3	5,894	-0.05%
2019/07/16	5	108.30	1	108.50	107.50	4	5,711	0.07%
2019/07/15	1	103.00	0	0.00	105.00	1	5,645	0.02%
2019/07/12	2	104.50	1	104.50	104.50	1	5,696	0.02%
2019/07/11	0	0.00	1	104.00	104.00	-1	5,781	-0.02%
2019/07/10	0	0.00	11	101.00	100.50	-11	5,864	-0.19%
2019/07/09	1	98.40	1	99.00	98.70	0	5,931	0.00%
2019/07/08	1	100.00	1	99.90	99.30	0	6,245	0.00%
2019/07/05	10	103.25	3	103.50	104.50	7	6,347	0.11%
2019/07/04	1	104.50	0	0.00	103.50	1	6,542	0.02%
2019/07/02	6	106.08	0	0.00	105.50	6	7,158	0.08%
2019/07/01	0	0.00	3	104.67	106.50	-3	7,287	-0.04%
2019/06/28	6	100.92	5	100.50	99.40	1	7,432	0.01%
2019/06/27	0	0.00	2	99.75	101.50	-2	7,663	-0.03%
2019/06/25	3	98.40	3	98.67	97.70	0	7,874	0.00%
2019/06/21	3	98.77	0.2	98.00	97.30	2.8	8,117	0.03%
2019/06/20	1	100.00	1	101.50	100.00	0	8,122	0.00%
2019/06/19	0.2	99.00	0	0.00	99.50	0.2	8,137	0.00%
2019/06/18	0	0.00	1	96.30	96.00	-1	8,079	-0.01%
2019/06/17	0	0.00	5	94.70	96.10	-5	8,120	-0.06%
2019/06/14	5	96.10	1	95.80	94.60	4	8,272	0.05%
2019/06/13	2	97.40	1	97.40	96.10	1	8,280	0.01%
2019/06/12	10	95.70	20	97.00	96.80	-10	8,267	-0.12%
2019/06/11	1	96.90	1	96.00	96.10	0	8,265	0.00%
2019/06/10	12	93.30	2	94.15	93.80	10	8,233	0.12%
2019/06/06	1	94.10	1	95.20	93.20	0	8,255	0.00%
2019/06/05	2	95.30	7	94.00	95.80	-5	8,264	-0.06%
2019/06/04	1	91.10	1	90.30	90.30	0	8,202	0.00%
2019/06/03	9	89.61	7	90.89	90.80	2	8,211	0.02%
2019/05/31	4	92.40	5	93.34	92.60	-1	8,161	-0.01%
2019/05/30	2	89.90	3	90.93	90.00	-1	8,123	-0.01%
2019/05/28	1	89.50	1	91.00	89.70	0	8,236	0.00%
2019/05/27	3	89.63	1	89.80	90.00	2	8,528	0.02%
2019/05/24	0	0.00	4	89.65	90.00	-4	8,575	-0.05%
2019/05/23	5	88.22	1	89.40	88.80	4	8,590	0.05%
2019/05/22	1	91.50	3	91.97	91.30	-2	8,601	-0.02%
2019/05/21	2	89.60	2	90.55	91.20	0	8,637	0.00%
2019/05/17	2	90.70	1	90.00	87.80	1	8,548	0.01%
2019/05/16	7	96.57	5	94.54	94.50	2	8,525	0.02%
2019/05/15	3	98.67	0	0.00	98.40	3	8,422	0.04%
2019/05/14	1	99.10	0	0.00	99.00	1	8,338	0.01%
2019/05/13	2	101.75	7	101.14	100.50	-5	8,317	-0.06%
2019/05/10	1	108.50	0	0.00	104.00	1	8,280	0.01%
2019/05/09	3	110.33	2	106.00	108.00	1	8,283	0.01%
2019/05/08	0	0.00	3	111.17	111.50	-3	8,253	-0.04%
2019/05/07	3	111.33	2	111.25	112.00	1	8,201	0.01%
2019/05/06	2	108.00	3	109.00	109.00	-1	8,192	-0.01%
2019/05/03	3	111.50	3	112.17	111.00	0	8,201	0.00%
2019/05/02	1	107.00	1	110.50	108.00	0	8,118	0.00%
2019/04/30	2	107.25	2	107.00	110.50	0	8,106	0.00%
2019/04/29	3	110.17	1	109.50	108.00	2	8,060	0.02%
2019/04/26	1	109.00	2	110.50	110.00	-1	8,059	-0.01%
2019/04/25	1	112.00	11	111.41	113.00	-10	8,029	-0.12%
2019/04/24	16	108.00	2	108.25	109.00	14	8,007	0.17%
2019/04/23	3	114.33	1	112.00	112.50	2	7,893	0.03%
2019/04/22	1	113.50	5	116.30	114.00	-4	7,880	-0.05%
2019/04/19	1	109.00	0.1	109.50	110.00	1	7,837	0.01%
2019/04/18	2	112.00	1	112.00	109.50	1	7,884	0.01%
2019/04/17	1	111.00	6	111.75	112.50	-5	7,867	-0.06%
2019/04/16	7	111.21	1	114.50	109.00	6	7,771	0.08%
2019/04/15	1	111.00	2	109.75	109.50	-1	7,665	-0.01%
2019/04/12	5	108.20	17	108.41	108.50	-12	7,641	-0.16%
2019/04/11	1	103.50	2	103.00	103.00	-1	7,484	-0.01%
2019/04/10	4	100.58	4	102.13	102.50	0	7,360	0.00%
2019/04/09	5	104.30	4	103.25	102.00	1	7,153	0.01%
2019/04/08	11	101.45	17	101.62	103.00	-6	6,900	-0.09%
2019/04/03	5	97.60	12	96.85	95.60	-7	6,502	-0.11%
2019/04/02	17	95.88	6	95.63	96.00	11	6,381	0.17%
2019/04/01	4	94.63	2	94.40	94.00	2	6,138	0.03%
2019/03/29	2	95.25	4	95.58	95.70	-2	5,878	-0.03%
2019/03/28	0	0.00	11	94.32	93.60	-11	5,710	-0.19%
2019/03/27	2	93.85	5	94.60	93.10	-3	5,667	-0.05%
2019/03/26	1	92.00	1	93.00	92.00	0	5,511	0.00%
2019/03/25	0	0.00	5	90.00	90.40	-5	5,522	-0.09%
2019/03/20	1	92.10	2	92.30	91.70	-1	5,720	-0.02%
2019/03/19	3	92.33	6	92.38	92.90	-3	5,727	-0.05%
2019/03/18	0	0.00	3	90.07	89.80	-3	5,614	-0.05%
2019/03/15	3	90.00	0	0.00	89.40	3	5,660	0.05%
2019/03/14	23	89.68	17	90.13	89.30	6	5,734	0.10%
2019/03/13	8	89.55	3	89.40	91.50	5	5,788	0.09%
2019/03/12	5	90.00	12	90.64	90.00	-7	5,770	-0.12%
2019/03/11	1	87.90	1	88.90	88.10	0	5,822	0.00%
2019/03/08	1	89.50	3	89.50	89.50	-2	5,964	-0.03%
2019/03/05	10	88.45	1	88.00	87.10	9	6,202	0.15%
2019/03/04	2	88.55	1	89.80	88.30	1	6,260	0.02%
2019/02/27	2	90.30	2	88.75	89.40	0	6,218	0.00%
2019/02/26	4	91.45	10	92.45	91.50	-6	6,140	-0.10%
2019/02/25	0	0.00	4	88.73	89.50	-4	5,877	-0.07%
2019/02/21	4	87.00	1	87.40	86.60	3	5,903	0.05%
2019/02/20	3	88.13	2	89.20	88.20	1	6,000	0.02%
2019/02/19	2	85.00	2	85.50	85.50	0	6,061	0.00%
2019/02/18	2	83.95	3	84.97	84.60	-1	6,349	-0.02%
2019/02/15	8	84.83	10.1	84.93	84.80	-2.1	6,629	-0.03%
2019/02/14	5	82.58	18	83.46	83.00	-13	6,742	-0.19%
2019/02/13	11	81.96	6	82.25	82.60	5	6,729	0.07%
2019/02/12	7	82.64	2	83.65	82.50	5	6,730	0.07%
2019/02/11	2	80.00	1	80.80	81.40	1	6,679	0.01%
2019/01/30	3	79.60	6	79.40	79.00	-3	6,682	-0.04%
2019/01/29	2	77.45	6	77.10	77.40	-4	6,606	-0.06%
2019/01/28	1	77.90	1	78.60	78.70	0	6,608	0.00%
2019/01/25	0	0.00	3	78.13	79.20	-3	6,661	-0.05%
2019/01/24	3	77.13	0	0.00	76.40	3	6,656	0.05%
2019/01/23	0	0.00	3	77.47	78.40	-3	6,732	-0.04%
2019/01/22	2	76.70	2	77.65	77.80	0	6,717	0.00%
2019/01/21	2	76.70	1	77.70	76.70	1	6,693	0.01%
2019/01/18	0	0.00	4	75.93	76.70	-4	6,705	-0.06%
2019/01/17	3	74.40	0	0.00	73.70	3	6,666	0.05%
2019/01/16	2	75.55	2	76.20	75.50	0	6,672	0.00%
2019/01/15	0	0.00	4	74.25	74.70	-4	6,644	-0.06%
2019/01/14	7	73.26	0	0.00	72.10	7	6,641	0.11%
2019/01/11	0	0.00	1	75.10	75.40	-1	6,639	-0.02%
2019/01/10	1	71.80	3	73.70	74.10	-2	6,654	-0.03%
2019/01/09	5	73.56	7	73.80	73.80	-2	6,598	-0.03%
2019/01/08	5	74.62	4	74.40	74.30	1	6,609	0.02%
2019/01/07	6	75.47	2	76.00	75.10	4	6,604	0.06%
2019/01/04	1	73.40	3	74.30	73.60	-2	6,564	-0.03%
2019/01/03	4	74.40	16	75.01	72.90	-12	6,555	-0.18%
2019/01/02	1	79.00	0	0.00	78.90	1	6,494	0.02%
2018/12/28	1	79.70	0	0.00	80.20	1	6,517	0.02%
2018/12/27	0	0.00	3	79.30	80.30	-3	6,561	-0.05%
2018/12/25	5	79.08	1	78.90	78.30	4	6,576	0.06%
2018/12/22	6	81.23	2	81.65	81.40	4	6,618	0.06%
2018/12/21	0	0.00	2	81.60	82.60	-2	6,663	-0.03%
2018/12/20	6	81.58	4	82.38	81.90	2	6,690	0.03%
2018/12/19	5	82.58	7	82.33	82.50	-2	6,692	-0.03%
2018/12/18	5	82.20	2	83.10	83.00	3	6,708	0.04%
2018/12/17	2	81.70	0	0.00	81.50	2	6,708	0.03%
2018/12/14	4	82.75	0	0.00	82.40	4	6,780	0.06%
2018/12/13	6	83.83	5	83.98	84.50	1	6,835	0.01%
2018/12/12	0	0.00	3	81.30	81.90	-3	6,997	-0.04%
2018/12/11	2	79.00	1	79.50	79.10	1	7,019	0.01%
2018/12/07	3	81.57	1	82.20	79.90	2	7,029	0.03%
2018/12/06	1	79.20	2	80.55	80.60	-1	7,042	-0.01%
2018/12/05	23	80.24	4	80.80	80.10	19	7,023	0.27%
2018/12/04	3	82.70	10	82.68	82.70	-7	7,131	-0.10%
2018/12/03	8	81.43	8	81.46	81.90	0	7,074	0.00%
2018/11/30	4	78.50	0	0.00	78.30	4	6,936	0.06%
2018/11/29	0	0.00	1	79.60	79.20	-1	6,845	-0.01%
2018/11/28	1	76.70	3	77.93	78.80	-2	6,733	-0.03%
2018/11/27	0	0.00	3	76.07	76.60	-3	6,683	-0.04%
2018/11/26	1	74.40	0	0.00	74.60	1	6,621	0.02%
2018/11/23	2	74.05	2	74.85	75.30	0	6,823	0.00%
2018/11/22	5	75.80	2	75.20	75.00	3	6,906	0.04%
2018/11/21	2	76.40	2	76.95	77.40	0	6,980	0.00%
2018/11/20	1	76.70	2	76.70	76.50	-1	6,924	-0.01%
2018/11/19	4	78.63	8	79.38	78.10	-4	6,854	-0.06%
2018/11/16	0	0.00	11	78.47	78.40	-11	6,724	-0.16%
2018/11/15	6	77.88	8	78.28	77.50	-2	6,608	-0.03%
2018/11/14	2	75.60	17	75.80	76.50	-15	6,318	-0.24%
2018/11/13	0	0.00	11	71.51	72.60	-11	6,119	-0.18%
2018/11/12	1	68.10	0	0.00	68.30	1	6,028	0.02%
2018/11/09	0	0.00	1	69.10	69.20	-1	6,143	-0.02%
2018/11/08	0	0.00	1	68.20	68.00	-1	6,344	-0.02%
2018/11/07	6	66.97	8	68.33	67.50	-2	6,581	-0.03%
2018/11/06	4	68.65	8	69.69	68.00	-4	6,766	-0.06%
2018/11/05	12	69.30	4	70.40	68.40	8	6,747	0.12%
2018/11/02	7	71.44	10	71.20	71.10	-3	6,708	-0.04%
2018/11/01	5	72.40	6	72.82	72.90	-1	6,694	-0.01%
2018/10/31	1	72.10	13	71.36	70.70	-12	6,699	-0.18%
2018/10/25	0	0.00	1	69.40	69.20	-1	6,758	-0.01%
2018/10/24	1	69.00	1	70.00	70.40	0	6,755	0.00%
2018/10/23	2	70.45	1	70.20	70.20	1	6,734	0.01%
2018/10/22	10	70.06	2	71.15	71.50	8	6,793	0.12%
2018/10/19	0	0.00	9	70.00	70.40	-9	6,878	-0.13%
2018/10/18	3	69.43	4	70.18	70.00	-1	6,903	-0.01%
2018/10/17	2	69.80	6	69.82	69.60	-4	7,048	-0.06%
2018/10/16	0	0.00	4	68.08	68.50	-4	7,026	-0.06%
2018/10/15	4	66.08	3	66.67	66.40	1	7,013	0.01%
2018/10/12	0	0.00	7	64.40	65.50	-7	7,102	-0.10%
2018/10/11	1	63.70	3	62.67	62.60	-2	7,208	-0.03%
2018/10/09	0	0.00	7	68.71	68.00	-7	7,173	-0.10%
2018/10/08	2	66.60	7	67.31	66.60	-5	7,111	-0.07%
2018/10/05	3	66.03	0	0.00	65.00	3	7,119	0.04%
2018/10/04	3	67.70	0	0.00	67.10	3	7,149	0.04%
2018/10/03	1	68.40	13	68.42	68.40	-12	7,124	-0.17%
2018/10/02	2	68.70	6	68.63	68.00	-4	7,119	-0.06%
2018/09/28	10	67.60	0	0.00	68.20	10	7,059	0.14%
2018/09/27	1	67.80	5	68.20	67.90	-4	7,007	-0.06%
2018/09/26	5	67.08	10	67.40	67.00	-5	6,936	-0.07%
2018/09/25	7	67.57	2	68.40	67.40	5	6,903	0.07%
2018/09/21	6	67.00	4	67.68	67.40	2	6,847	0.03%
2018/09/20	5	68.44	16	68.23	67.10	-11	6,780	-0.16%
2018/09/19	3	69.13	2	69.30	69.20	1	6,667	0.01%
2018/09/18	30	72.25	0	0.00	69.60	30	6,522	0.46%
2018/09/17	7	77.51	3	77.97	77.30	4	6,180	0.06%
2018/09/14	1	77.10	1	77.30	77.50	0	6,086	0.00%
2018/09/13	6	76.78	2	77.20	76.50	4	6,037	0.07%
2018/09/12	3	76.10	11	76.31	76.50	-8	5,964	-0.13%
2018/09/11	18	75.47	3	76.60	74.90	15	5,888	0.25%
2018/09/10	6	76.37	15	76.22	76.00	-9	5,796	-0.16%
2018/09/07	4	76.05	3	76.47	74.20	1	5,624	0.02%
2018/09/06	4	76.13	5	76.24	76.20	-1	5,546	-0.02%
2018/09/05	2	77.30	0	0.00	76.80	2	5,505	0.04%
2018/09/03	5	77.28	2	77.00	77.00	3	5,475	0.05%
2018/08/31	2	78.65	2	79.15	78.60	0	5,469	0.00%
2018/08/30	42	78.57	36	79.18	78.60	6	5,494	0.11%
2018/08/29	0	0.00	7	78.20	78.90	-7	5,288	-0.13%
2018/08/28	5	77.34	17	77.42	76.70	-12	5,213	-0.23%
2018/08/27	12	76.00	3	76.57	76.80	9	5,159	0.17%
2018/08/24	0	0.00	4	74.53	75.00	-4	5,111	-0.08%
2018/08/23	3	74.90	3	74.33	75.00	0	5,105	0.00%
2018/08/22	3	75.87	5	76.36	75.40	-2	5,084	-0.04%
2018/08/21	0	0.00	7	74.97	75.50	-7	5,024	-0.14%
2018/08/20	4	73.73	0	0.00	74.50	4	4,991	0.08%
2018/08/17	4	77.43	4	77.15	75.90	0	4,865	0.00%
2018/08/16	1	76.00	6	76.83	76.30	-5	4,712	-0.11%
2018/08/15	13	76.43	11	76.93	74.90	2	4,566	0.04%
2018/08/14	8	74.78	16	75.30	76.90	-8	4,325	-0.18%
2018/08/13	4	73.35	18	73.45	73.50	-14	4,058	-0.34%
2018/08/10	3	72.30	0	0.00	72.00	3	3,796	0.08%
2018/08/09	3	71.83	4	72.25	71.80	-1	3,790	-0.03%
2018/08/08	5	72.38	2	72.40	71.80	3	3,787	0.08%
2018/08/07	7	72.27	2	72.75	72.80	5	3,805	0.13%
2018/08/06	2	73.00	6	72.75	73.30	-4	3,775	-0.11%
2018/08/02	3	72.13	0	0.00	70.90	3	3,672	0.08%
2018/08/01	3	72.53	6	73.12	73.00	-3	3,592	-0.08%
2018/07/31	2	71.90	1	72.20	72.00	1	3,505	0.03%
2018/07/30	0	0.00	1	71.80	71.80	-1	3,504	-0.03%
2018/07/27	3	71.20	10	71.88	71.30	-7	3,478	-0.20%
2018/07/26	18	71.37	5	70.98	70.80	13	3,402	0.38%
2018/07/25	4	72.33	0	0.00	72.20	4	3,293	0.12%
2018/07/24	31	72.48	5	72.30	72.50	26	3,226	0.81%
2018/07/23	2	70.50	3	70.97	70.80	-1	3,015	-0.03%
2018/07/20	0	0.00	7	69.77	69.90	-7	2,969	-0.24%
2018/07/19	6	70.43	13	71.35	69.90	-7	2,910	-0.24%
2018/07/18	3	68.80	14	69.53	70.50	-11	2,785	-0.39%
2018/07/17	4	67.10	103	67.05	67.20	-99	2,640	-3.75%	大賣/
2018/07/16	37	66.19	37	67.00	65.80	0	2,580	0.00%
2018/07/13	0	0.00	120	65.33	65.60	-120	2,529	-4.74%	大賣/鉅額交易
2018/07/12	71	67.53	6	67.73	67.70	65	2,476	2.62%
2018/07/11	6	66.98	2	67.60	67.10	4	2,414	0.17%
2018/07/10	2	67.00	0	0.00	67.40	2	2,403	0.08%
2018/07/06	80	65.65	13	65.71	66.00	67	2,443	2.74%
2018/07/02	2	67.70	0	0.00	66.60	2	2,528	0.08%
2018/06/29	2	67.00	0	0.00	67.40	2	2,535	0.08%
2018/06/28	10	65.90	10	66.58	66.70	0	2,535	0.00%
2018/06/27	0	0.00	23	66.91	66.80	-23	2,556	-0.90%
2018/06/26	3	66.30	1	65.50	66.20	2	2,601	0.08%
2018/06/19	45	69.01	5	69.80	68.70	40	2,779	1.44%
2018/06/14	2	70.20	1	70.50	69.80	1	2,944	0.03%
2018/06/13	0	0.00	20	70.67	70.90	-20	2,974	-0.67%
2018/06/12	20	70.15	1	70.00	69.80	19	3,155	0.60%
2018/06/11	5	71.10	1	70.70	70.80	4	3,260	0.12%
2018/06/08	40	72.11	1	72.60	71.00	39	3,384	1.15%
2018/06/07	33	71.81	8	71.44	71.90	25	3,811	0.66%
2018/06/06	2	70.30	8.1	70.76	70.90	-6.1	3,749	-0.16%
2018/06/05	4	69.75	2	70.20	69.90	2	3,756	0.05%
2018/06/04	17	70.01	9	70.23	70.60	8	3,735	0.21%
2018/06/01	0	0.00	13	68.44	68.60	-13	3,677	-0.35%
2018/05/31	0	0.00	3	68.13	67.70	-3	3,676	-0.08%
2018/05/30	14	67.89	0	0.00	67.70	14	3,678	0.38%
2018/05/29	0	0.00	11	68.88	69.10	-11	3,680	-0.30%
2018/05/28	3	68.10	3	68.70	68.30	0	3,681	0.00%
2018/05/25	3	67.50	1	67.90	67.50	2	3,685	0.05%
2018/05/23	0	0.00	4	67.98	67.80	-4	3,725	-0.11%
2018/05/21	0	0.00	3	67.43	67.60	-3	3,838	-0.08%
2018/05/17	1	66.50	10	66.81	66.70	-9	3,840	-0.23%
2018/05/16	8	65.30	3	65.60	65.70	5	3,819	0.13%
2018/05/15	10	67.63	7	66.39	66.10	3	3,834	0.08%
2018/05/14	3	66.60	5	67.40	67.50	-2	3,880	-0.05%
2018/05/11	0	0.00	4	66.20	66.00	-4	3,876	-0.10%
2018/05/10	4	65.98	3	66.07	65.60	1	3,900	0.03%
2018/05/08	0	0.00	2	65.20	65.50	-2	3,984	-0.05%
2018/05/07	0	0.00	7	64.64	65.00	-7	3,972	-0.18%
2018/05/04	2	63.00	0	0.00	62.70	2	3,954	0.05%
2018/05/02	6	64.30	0	0.00	63.90	6	4,010	0.15%
2018/04/30	0	0.00	5	64.02	64.90	-5	4,037	-0.12%
2018/04/27	4	62.28	0	0.00	62.60	4	4,054	0.10%
2018/04/26	2	63.15	1	63.70	62.50	1	4,120	0.02%
2018/04/25	2	61.85	0	0.00	63.20	2	4,166	0.05%
2018/04/24	0	0.00	2	63.50	62.50	-2	4,192	-0.05%
2018/04/23	1	64.60	0	0.00	64.90	1	4,198	0.02%
2018/04/20	1	65.40	1	65.20	65.90	0	4,222	0.00%
2018/04/19	2	66.40	0	0.00	66.40	2	4,238	0.05%
2018/04/18	0	0.00	1	66.30	65.70	-1	4,244	-0.02%
2018/04/17	3	65.90	5	65.20	64.80	-2	4,263	-0.05%
2018/04/16	0	0.00	2	67.30	66.80	-2	4,256	-0.05%
2018/04/13	4	67.00	3	67.70	66.80	1	4,358	0.02%
2018/04/12	2	66.30	0	0.00	66.80	2	4,364	0.05%
2018/04/11	4	66.60	0	0.00	66.50	4	4,360	0.09%
2018/04/10	1	67.80	1	68.30	67.70	0	4,345	0.00%
2018/04/03	3	67.50	3	68.30	68.00	0	4,342	0.00%
2018/04/02	0	0.00	1	69.50	69.20	-1	4,325	-0.02%
2018/03/31	3	68.37	2	68.50	68.50	1	4,344	0.02%
2018/03/30	3	69.53	0	0.00	68.90	3	4,364	0.07%
2018/03/29	0	0.00	6	70.60	69.80	-6	4,420	-0.14%
2018/03/28	7	69.89	9	70.02	69.90	-2	4,429	-0.05%
2018/03/27	3	70.17	8	70.53	70.50	-5	4,395	-0.11%
2018/03/23	1	67.60	1	67.60	67.50	0	4,330	0.00%
2018/03/22	3	69.80	4	70.40	69.60	-1	4,274	-0.02%
2018/03/21	6	71.28	0	0.00	70.30	6	4,237	0.14%
2018/03/20	0	0.00	11	70.66	71.10	-11	4,175	-0.26%
2018/03/19	3	70.20	2	70.00	69.60	1	4,077	0.02%
2018/03/16	11	70.73	9	71.28	69.50	2	4,050	0.05%
2018/03/15	4	69.98	18	69.94	70.10	-14	3,893	-0.36%
2018/03/14	20	69.02	0	0.00	68.80	20	3,810	0.52%
2018/03/13	8	69.38	23	69.40	70.10	-15	3,720	-0.40%
2018/03/12	1	63.70	5	63.70	64.30	-4	3,300	-0.12%
2018/03/09	4	62.00	4	62.95	62.70	0	3,314	0.00%
2018/03/08	4	62.90	0	0.00	62.60	4	3,334	0.12%
2018/03/07	5	64.00	1	64.00	63.90	4	3,429	0.12%
2018/03/06	2	63.30	0	0.00	63.00	2	3,577	0.06%
2018/03/05	2	63.40	1	64.10	62.30	1	3,721	0.03%
2018/02/27	0	0.00	9	64.03	63.90	-9	3,770	-0.24%
2018/02/26	0	0.00	1	64.30	63.60	-1	3,761	-0.03%
2018/02/23	1	63.30	10	62.79	63.50	-9	3,777	-0.24%
2018/02/22	0	0.00	7	61.69	61.70	-7	3,801	-0.18%
2018/02/21	20	61.29	0	0.00	61.00	20	3,802	0.53%
2018/02/12	0	0.00	1	61.30	61.40	-1	3,728	-0.03%
2018/02/08	3	62.50	0	0.00	61.80	3	3,931	0.08%
2018/02/07	2	63.30	5	62.88	62.90	-3	3,999	-0.08%
2018/02/06	1	62.10	7	60.66	60.60	-6	4,104	-0.15%
2018/02/05	3	64.57	0	0.00	64.70	3	4,116	0.07%
2018/02/02	8	67.46	0	0.00	67.00	8	4,121	0.19%
2018/02/01	2	68.65	12	68.55	68.20	-10	4,247	-0.24%
2018/01/31	6	66.40	1	65.90	66.80	5	4,370	0.11%
2018/01/30	1	67.10	0	0.00	66.60	1	4,413	0.02%
2018/01/29	2	67.60	1	67.90	67.80	1	4,491	0.02%
2018/01/25	4	68.25	0	0.00	67.70	4	4,774	0.08%
2018/01/24	0	0.00	8	68.59	69.00	-8	4,868	-0.16%
2018/01/23	1	67.00	0	0.00	67.00	1	5,157	0.02%
2018/01/22	3	67.67	1	67.70	67.20	2	5,299	0.04%
2018/01/19	10	69.17	3	69.83	68.90	7	5,369	0.13%
2018/01/17	0	0.00	6	69.50	69.40	-6	5,584	-0.11%
2018/01/16	1	69.00	1	69.50	69.60	0	6,079	0.00%
2018/01/15	2	68.85	1	69.50	68.70	1	6,252	0.02%
2018/01/12	2	69.00	1	68.80	68.80	1	6,374	0.02%
2018/01/10	2	68.60	3	69.27	68.20	-1	6,417	-0.02%
2018/01/09	0	0.00	4	69.68	69.20	-4	6,405	-0.06%
2018/01/08	0	0.00	10	68.35	68.40	-10	6,344	-0.16%
2018/01/05	0	0.00	4	67.33	67.20	-4	6,309	-0.06%
2018/01/04	0	0.00	1	66.80	66.90	-1	6,328	-0.02%
2018/01/03	6	66.35	3	66.80	66.10	3	6,464	0.05%
2018/01/02	0	0.00	2	66.05	66.30	-2	6,472	-0.03%