臻鼎-KY (4958)-康和-板橋券商分點個股進出

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
112.0
漲跌
▼0.5
漲幅
-0.44%
成交量
10,718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: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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	111.75	3	111.83	112.00	-1	7,771	-0.01%
2024/04/18	2	112.25	2	113.25	112.50	0	7,633	0.00%
2024/04/17	3.3	112.77	2	114.25	113.50	1.3	7,572	0.02%
2024/04/16	0	113.50	0	0.00	112.50	0	7,462	0.00%
2024/04/15	1.3	114.68	1	116.00	115.50	0.3	7,425	0.00%
2024/04/12	2	117.75	1	118.50	117.50	1	7,300	0.01%
2024/04/11	1	117.50	1.2	117.70	117.50	-0.2	7,228	0.00%
2024/04/10	9.3	119.85	0	0.00	119.00	9.3	7,158	0.13%
2024/04/09	2	124.00	2	123.00	123.50	0	6,937	0.00%
2024/04/08	4.2	124.38	1	124.00	125.50	3.2	6,753	0.05%
2024/04/03	6	131.58	2	131.50	129.50	4	6,495	0.06%
2024/04/02	5.3	129.81	7.1	130.65	132.00	-1.8	6,231	-0.03%
2024/04/01	6	128.58	5	129.20	126.50	1	5,618	0.02%
2024/03/29	9	125.22	10	125.30	125.00	-1	5,180	-0.02%
2024/03/28	5	123.60	5.3	121.71	125.00	-0.3	4,894	-0.01%
2024/03/27	0	0.00	1	114.50	115.50	-1	4,312	-0.02%
2024/03/26	0	0.00	10	111.00	111.00	-10	4,269	-0.23%
2024/03/25	1.3	113.26	50.3	115.00	112.50	-49	4,272	-1.15%
2024/03/20	0	0.00	2	110.50	111.00	-2	4,063	-0.05%
2024/03/19	50	106.50	4	107.00	107.50	46	3,883	1.18%
2024/03/18	5.3	105.34	0	0.00	106.50	5.3	3,824	0.14%
2024/03/15	11	104.73	7	105.43	106.50	4	3,816	0.10%
2024/03/14	2.2	106.00	0	0.00	106.00	2.2	3,665	0.06%
2024/03/13	3	108.83	3	108.00	108.00	0	3,525	0.00%
2024/03/12	1	103.50	2	103.50	104.00	-1	3,237	-0.03%
2024/03/08	0	0.00	2	99.40	99.20	-2	3,156	-0.06%
2024/03/05	0	0.00	1	101.50	101.50	-1	3,161	-0.03%
2024/03/04	0.1	100.50	2	100.50	100.50	-2	3,165	-0.06%
2024/02/26	2	98.20	0	0.00	99.40	2	3,225	0.06%
2024/02/23	2	99.40	3	99.20	98.40	-1	3,220	-0.03%
2024/02/21	0	0.00	3	99.00	99.20	-3	3,282	-0.09%
2024/02/16	0.1	98.30	0	0.00	98.00	0.1	3,241	0.00%
2024/02/15	3	99.00	0	0.00	99.00	3	3,230	0.09%
2024/01/24	0	0.00	0	102.50	101.00	0	3,291	0.00%
2024/01/22	1	101.00	0.1	101.50	101.50	0.9	3,273	0.03%
2024/01/19	0	0.00	1	101.00	102.00	-1	3,262	-0.03%
2024/01/18	2	98.65	0	0.00	99.80	2	3,256	0.06%
2024/01/17	0	0.00	0	101.50	101.50	0	3,206	0.00%
2024/01/16	0	0.00	0.5	104.50	103.00	-0.5	3,188	-0.02%
2024/01/12	0	0.00	0.2	103.00	102.00	-0.2	3,172	-0.01%
2024/01/08	0	0.00	0.6	108.50	109.00	-0.6	3,130	-0.02%
2023/12/26	0	0.00	1	108.00	108.00	-1	2,869	-0.03%
2023/12/18	0	0.00	1	107.50	107.00	-1	2,617	-0.04%
2023/12/13	1	105.50	0	0.00	106.00	1	2,614	0.04%
2023/12/05	0	0.00	1.1	102.12	103.00	-1.1	2,637	-0.04%
2023/12/01	0	0.00	1	102.50	103.00	-1	2,675	-0.04%
2023/11/30	1	103.00	0	0.00	103.50	1	2,673	0.04%
2023/11/24	0.1	104.50	0	0.00	105.00	0.1	2,610	0.00%
2023/11/20	0	0.00	0.3	103.00	102.00	-0.3	2,472	-0.01%
2023/11/17	0	0.00	6	104.00	104.50	-6	2,436	-0.25%
2023/11/13	1	103.50	9	103.06	103.00	-8	2,410	-0.33%
2023/11/08	0	0.00	1	103.00	103.00	-1	2,480	-0.04%
2023/11/07	1	100.50	0	0.00	101.50	1	2,506	0.04%
2023/11/06	1	101.00	0	0.00	102.50	1	2,661	0.04%
2023/11/03	1	99.20	0	0.00	99.60	1	2,625	0.04%
2023/11/02	0	0.00	1	100.00	101.00	-1	2,615	-0.04%
2023/10/31	1	97.00	0	0.00	97.50	1	2,552	0.04%
2023/10/30	0	0.00	1	96.30	96.50	-1	2,589	-0.04%
2023/10/27	0.3	97.10	1.3	96.83	98.00	-1	2,615	-0.04%
2023/10/23	1	96.30	0	0.00	95.20	1	2,581	0.04%
2023/10/16	7	101.50	0	0.00	102.00	7	2,638	0.27%
2023/10/03	0	0.00	1	98.60	98.40	-1	2,670	-0.04%
2023/09/20	1	102.00	0	0.00	101.50	1	2,735	0.04%
2023/09/15	0	0.00	2	101.50	102.50	-2	2,788	-0.07%
2023/09/13	3	99.03	0	0.00	98.80	3	2,812	0.11%
2023/09/07	5	98.50	0	0.00	97.80	5	2,853	0.18%
2023/08/31	1	97.60	0	0.00	96.70	1	2,895	0.03%
2023/08/15	1	95.10	1	95.20	95.30	0	3,206	0.00%
2023/08/14	0	0.00	3	95.57	95.50	-3	3,231	-0.09%
2023/08/11	3.1	96.57	0	0.00	96.00	3.1	3,207	0.10%
2023/08/10	2	96.30	1	99.10	98.50	1	3,205	0.03%
2023/08/09	1	105.50	0	106.50	105.00	1	3,023	0.03%
2023/08/07	0	0.00	2	105.75	105.50	-2	3,239	-0.06%
2023/08/04	1	105.00	0	0.00	104.50	1	3,260	0.03%
2023/07/28	0	0.00	1	105.50	105.50	-1	3,242	-0.03%
2023/07/27	1	105.00	0	0.00	105.00	1	3,242	0.03%
2023/07/26	0	0.00	1	105.50	105.50	-1	3,262	-0.03%
2023/07/25	0.3	105.73	1	106.50	106.50	-0.7	3,276	-0.02%
2023/07/24	0.3	105.00	0	0.00	105.00	0.3	3,297	0.01%
2023/07/20	0	0.00	8	106.50	105.50	-8	3,322	-0.24%
2023/07/19	0	0.00	1	105.50	105.00	-1	3,340	-0.03%
2023/07/18	0	0.00	10	106.00	107.00	-10	3,328	-0.30%
2023/07/17	1	107.00	0	0.00	107.00	1	3,287	0.03%
2023/07/14	0.1	105.50	0	0.00	106.00	0.1	3,297	0.00%
2023/07/12	1	105.00	0	0.00	105.50	1	3,284	0.03%
2023/07/07	1	104.50	0	0.00	105.00	1	3,358	0.03%
2023/07/06	1	105.50	0.1	107.00	105.00	0.9	3,375	0.03%
2023/07/05	0	0.00	0	107.00	106.50	0	3,380	0.00%
2023/06/30	0.3	105.50	0	0.00	105.00	0.3	3,463	0.01%
2023/06/29	1	105.50	0	0.00	104.50	1	3,496	0.03%
2023/06/28	0	0.00	2	105.75	105.50	-2	3,482	-0.06%
2023/06/27	4	107.50	0	0.00	106.00	4	3,486	0.11%
2023/06/21	4	106.50	0.1	108.00	106.50	4	3,468	0.11%
2023/06/12	0.5	107.60	0	0.00	107.50	0.5	3,679	0.01%
2023/06/09	1	108.00	0	0.00	107.50	1	3,890	0.03%
2023/06/05	0	0.00	1	109.00	108.50	-1	4,089	-0.02%
2023/06/02	0	0.00	1.1	115.04	114.50	-1.1	4,132	-0.03%
2023/06/01	5	115.50	1	115.00	115.50	4	4,096	0.10%
2023/05/31	1	115.50	1	116.00	116.00	0	4,098	0.00%
2023/05/30	0	0.00	1	115.00	115.50	-1	4,056	-0.02%
2023/05/29	0	0.00	1	114.50	114.50	-1	4,041	-0.02%
2023/05/26	1.7	113.58	0	0.00	114.00	1.7	4,056	0.04%
2023/05/23	1	111.50	0	0.00	112.00	1	4,036	0.02%
2023/05/22	0	0.00	1	113.00	113.50	-1	3,994	-0.03%
2023/05/18	0	109.00	5	109.60	110.00	-5	3,958	-0.13%
2023/05/16	0	0.00	1	107.50	107.50	-1	3,892	-0.03%
2023/05/15	0.1	105.00	0.1	105.50	105.00	0	3,863	0.00%
2023/05/12	5	105.30	2.2	105.80	105.00	2.9	3,857	0.07%
2023/05/11	21	104.62	13	106.12	106.00	8	3,814	0.21%
2023/05/10	5	114.00	0	0.00	114.00	5	3,701	0.14%
2023/05/09	0.1	114.50	1	114.50	115.00	-1	3,694	-0.03%
2023/05/08	0	0.00	2	114.50	115.50	-2	3,669	-0.05%
2023/05/05	0	0.00	0.1	113.50	113.50	-0.1	3,628	0.00%
2023/05/04	0	0.00	0.1	113.00	113.00	-0.1	3,658	0.00%
2023/05/03	0	0.00	0.1	112.50	112.50	-0.1	3,683	0.00%
2023/04/27	0.1	111.50	0	0.00	111.00	0.1	3,742	0.00%
2023/04/26	0.2	108.50	0	0.00	108.50	0.2	3,696	0.01%
2023/04/25	0.1	110.00	0	0.00	109.00	0.1	3,660	0.00%
2023/04/19	0.1	113.00	0	0.00	111.00	0.1	3,676	0.00%
2023/04/17	0.1	112.50	0	0.00	113.00	0.1	3,729	0.00%
2023/04/14	0	0.00	1	114.00	113.00	-1	3,735	-0.03%
2023/04/13	0.6	112.00	1	114.00	113.00	-0.4	3,739	-0.01%
2023/04/12	0	0.00	1	114.00	113.50	-1	3,704	-0.03%
2023/04/11	3	113.50	4	113.00	113.50	-1	3,728	-0.03%
2023/04/10	1.1	112.02	0	0.00	111.50	1.1	3,751	0.03%
2023/04/06	0.2	114.63	0	0.00	115.50	0.2	3,735	0.01%
2023/03/31	0.1	114.00	0	0.00	114.00	0.1	3,727	0.00%
2023/03/30	0.1	113.00	1	113.00	114.00	-1	3,805	-0.02%
2023/03/29	0.1	112.50	0	0.00	112.00	0.1	3,928	0.00%
2023/03/27	0.1	111.50	3	112.00	112.00	-2.9	4,225	-0.07%
2023/03/24	0	0.00	5	110.50	110.50	-5	4,365	-0.11%
2023/03/23	1	109.00	0	0.00	109.50	1	4,328	0.02%
2023/03/22	0.1	110.00	0	0.00	110.00	0.1	4,349	0.00%
2023/03/21	0	0.00	0.1	108.50	108.00	-0.1	4,374	0.00%
2023/03/17	1	107.00	0	0.00	109.00	1	4,364	0.02%
2023/03/16	0	0.00	0.1	107.50	107.50	-0.1	4,400	0.00%
2023/03/15	4	107.38	0	0.00	107.50	4	4,430	0.09%
2023/03/14	6	109.00	0	0.00	108.50	6	4,464	0.13%
2023/03/09	1.1	116.95	0	0.00	117.00	1.1	4,365	0.02%
2023/03/07	0	0.00	11	117.55	117.50	-11	4,285	-0.26%
2023/03/06	0.7	114.00	0	0.00	115.00	0.7	4,197	0.02%
2023/02/15	0	0.00	1	113.50	113.50	-1	4,540	-0.02%
2023/02/14	1.5	112.83	0	0.00	113.50	1.5	4,577	0.03%
2023/02/13	0	0.00	10	112.25	113.00	-10	4,610	-0.22%
2023/02/09	0	0.00	0	113.50	112.50	0	4,766	0.00%
2023/02/08	16	112.41	0.4	113.50	112.50	15.6	4,807	0.32%
2023/02/06	0.5	112.00	0	0.00	112.50	0.5	4,812	0.01%
2023/02/02	0	0.00	1	112.49	113.00	-1	4,845	-0.02%
2023/02/01	0	0.00	1.1	110.98	111.50	-1.1	4,822	-0.02%
2023/01/31	0.3	109.50	1	110.00	110.00	-0.7	4,886	-0.01%
2023/01/30	0.3	109.33	1.1	109.45	109.00	-0.8	4,915	-0.02%
2023/01/17	1	106.50	0	0.00	107.00	1	4,888	0.02%
2023/01/12	1.1	106.14	0	0.00	106.50	1.1	5,021	0.02%
2023/01/10	2	107.75	0.1	108.00	108.00	2	5,114	0.04%
2023/01/09	0	0.00	10	107.80	107.50	-10	5,124	-0.20%
2023/01/06	0.1	105.50	0	0.00	104.50	0.1	5,115	0.00%
2023/01/05	5.2	103.50	0	0.00	103.50	5.2	5,148	0.10%
2023/01/04	1	104.50	0	105.00	104.50	1	5,113	0.02%
2023/01/03	0	0.00	5.2	107.04	107.00	-5.2	5,118	-0.10%
2022/12/30	0	0.00	0.1	106.50	105.00	-0.1	5,090	0.00%
2022/12/29	0	0.00	0.1	106.00	105.00	-0.1	5,117	0.00%
2022/12/28	5.1	104.51	0	0.00	105.00	5.1	5,119	0.10%
2022/12/26	0.3	107.50	0	0.00	107.00	0.3	5,137	0.01%
2022/12/23	0	0.00	0.2	108.50	108.00	-0.2	5,167	0.00%
2022/12/22	4.1	108.13	0	0.00	109.50	4.1	5,243	0.08%
2022/12/21	1.2	108.15	2	108.50	109.00	-0.9	5,182	-0.02%
2022/12/20	2.2	111.50	0	0.00	110.00	2.2	5,046	0.04%
2022/12/19	11	113.55	1	114.50	113.00	10	4,920	0.20%
2022/12/16	5	116.00	0	0.00	114.50	5	4,807	0.10%
2022/12/15	1.3	114.63	1	115.00	115.50	0.3	4,644	0.01%
2022/12/14	0.6	116.00	10	116.00	116.50	-9.4	4,660	-0.20%
2022/12/13	10	113.50	0	0.00	112.50	10	4,634	0.22%
2022/12/12	0.2	115.00	0	0.00	116.00	0.2	4,580	0.01%
2022/12/09	0	0.00	0.1	117.00	116.00	-0.1	4,598	0.00%
2022/12/08	11	115.42	6	117.42	117.00	5	4,574	0.11%
2022/12/07	3.1	125.16	4.1	123.09	122.50	-1	4,475	-0.02%
2022/12/06	3.3	126.15	4	128.25	127.00	-0.7	4,408	-0.02%
2022/12/05	0	0.00	4.2	124.16	125.50	-4.2	4,303	-0.10%
2022/12/02	4.2	122.36	0	0.00	122.50	4.2	4,187	0.10%
2022/12/01	0	0.00	7	121.00	121.00	-7	4,176	-0.17%
2022/11/30	1.9	119.26	0	0.00	119.50	1.9	4,194	0.05%
2022/11/25	0.3	117.00	0	0.00	117.50	0.3	4,243	0.01%
2022/11/24	0	0.00	1	118.50	119.00	-1	4,265	-0.02%
2022/11/23	5.5	118.54	4	118.50	119.50	1.5	4,284	0.03%
2022/11/22	0.3	117.00	0	0.00	118.00	0.3	4,319	0.01%
2022/11/21	0.2	118.00	0	0.00	119.00	0.2	4,313	0.00%
2022/11/18	0.6	118.00	1	118.00	118.50	-0.4	4,318	-0.01%
2022/11/17	0.9	119.00	1	119.00	119.50	-0.1	4,343	0.00%
2022/11/16	0.2	119.00	3	120.17	120.00	-2.8	4,351	-0.06%
2022/11/15	0.6	118.00	0	0.00	119.00	0.6	4,269	0.01%
2022/11/14	0	0.00	13	117.38	118.00	-13	4,215	-0.31%
2022/11/11	6	115.33	20	115.75	116.00	-14	4,172	-0.34%
2022/11/10	0.8	114.00	0	0.00	114.50	0.8	4,094	0.02%
2022/11/09	5	114.00	2	114.00	114.00	3	4,099	0.07%
2022/11/08	3.7	114.64	3	113.50	113.50	0.7	4,113	0.02%
2022/11/07	2	115.25	1	112.50	112.50	1	4,155	0.02%
2022/11/04	0.5	112.00	7	113.00	113.00	-6.5	4,186	-0.16%
2022/11/02	5	110.00	0	0.00	111.00	5	4,292	0.12%
2022/10/31	5	105.00	5	106.00	106.00	0	4,304	0.00%
2022/10/27	2.2	105.34	7	106.00	105.00	-4.8	4,348	-0.11%
2022/10/26	5.1	103.49	0	0.00	103.50	5.1	4,320	0.12%
2022/10/25	0	0.00	1	106.00	106.50	-1	4,277	-0.02%
2022/10/24	1.2	106.00	5	105.50	106.50	-3.8	4,280	-0.09%
2022/10/21	5	102.00	0	0.00	102.00	5	4,273	0.12%
2022/10/20	5.2	103.56	5.2	104.54	105.00	0	4,275	0.00%
2022/10/19	1	109.50	2	108.00	107.00	-1	4,239	-0.02%
2022/10/18	0.7	109.00	0	0.00	110.00	0.7	4,209	0.02%
2022/10/14	0.1	110.00	0	0.00	111.00	0.1	4,355	0.00%
2022/10/13	0.1	106.00	1	108.00	106.50	-0.9	4,489	-0.02%
2022/10/12	1.8	104.86	1	105.00	106.50	0.8	4,488	0.02%
2022/10/11	0	0.00	0	107.00	105.50	0	4,593	0.00%
2022/10/07	0.2	108.00	0	0.00	109.00	0.2	4,666	0.00%
2022/10/05	0	0.00	6	108.25	108.00	-6	4,686	-0.13%
2022/10/04	1.5	107.00	5	107.50	107.50	-3.5	4,656	-0.08%
2022/10/03	5	102.50	0	0.00	102.50	5	4,634	0.11%
2022/09/30	1	103.50	0.2	104.75	106.00	0.8	4,630	0.02%
2022/09/29	0	0.00	5	106.50	105.00	-5	4,635	-0.11%
2022/09/28	11	105.00	81.8	107.43	103.50	-70.8	4,619	-1.53%
2022/09/27	1	110.00	5	110.50	110.00	-4	4,570	-0.09%
2022/09/26	5	109.00	2	111.00	109.00	3	4,591	0.07%
2022/09/23	0.1	113.00	0	0.00	113.50	0.1	4,672	0.00%
2022/09/22	0	0.00	2	114.00	114.00	-2	4,702	-0.04%
2022/09/21	5.4	113.54	0	0.00	114.50	5.4	4,797	0.11%
2022/09/20	0	0.00	5	115.50	116.00	-5	4,844	-0.10%
2022/09/19	5.2	113.00	0	0.00	114.00	5.2	4,856	0.11%
2022/09/16	1	114.50	0.6	116.50	115.50	0.4	4,864	0.01%
2022/09/15	0	0.00	7	117.00	117.00	-7	4,839	-0.14%
2022/09/14	0.9	116.00	2	116.00	116.50	-1.1	4,857	-0.02%
2022/09/13	5.2	116.02	0	0.00	116.00	5.2	4,870	0.11%
2022/09/12	0	0.00	5	116.00	116.00	-5	4,921	-0.10%
2022/09/08	6	113.42	1	113.50	114.00	5	4,992	0.10%
2022/09/07	1.7	111.42	8.2	112.52	112.50	-6.5	5,051	-0.13%
2022/09/06	1.5	113.00	1	112.50	113.50	0.5	5,064	0.01%
2022/09/05	0.7	109.00	0	0.00	109.50	0.7	5,020	0.01%
2022/09/02	1	110.00	2.1	110.49	109.00	-1.1	5,027	-0.02%
2022/09/01	7	111.00	0	0.00	111.00	7	5,012	0.14%
2022/08/31	1	113.50	0	0.00	114.00	1	4,974	0.02%
2022/08/26	2	114.00	0	0.00	114.00	2	5,084	0.04%
2022/08/24	6	113.08	10	113.00	113.50	-4	5,328	-0.08%
2022/08/19	0	0.00	1	116.00	116.00	-1	5,969	-0.02%
2022/08/18	0.3	116.00	0	0.00	116.50	0.3	6,162	0.00%
2022/08/17	0.9	117.00	2	117.00	117.50	-1.1	6,229	-0.02%
2022/08/16	0.3	118.00	0	0.00	118.50	0.3	6,271	0.00%
2022/08/15	1.5	116.32	0	0.00	117.50	1.5	6,250	0.02%
2022/08/12	1	116.00	1	116.00	117.00	0	6,214	0.00%
2022/08/11	81	119.48	0	0.00	118.00	81	6,179	1.31%
2022/08/10	1	117.00	1	118.00	118.00	0	6,048	0.00%
2022/08/09	1	114.00	1	115.00	115.50	0	5,916	0.00%
2022/08/02	1	110.50	2	110.50	111.00	-1	5,903	-0.02%
2022/08/01	0.6	113.00	0	0.00	113.50	0.6	5,881	0.01%
2022/07/29	0	0.00	1	113.00	113.00	-1	5,877	-0.02%
2022/07/28	1.7	110.50	0	0.00	111.50	1.7	5,882	0.03%
2022/07/27	4	112.00	0	0.00	113.00	4	5,862	0.07%
2022/07/26	2	111.50	0	0.00	111.00	2	5,845	0.03%
2022/07/25	0	0.00	80	112.50	112.50	-80	5,852	-1.37%
2022/07/22	82	112.98	2	113.25	112.50	80	5,834	1.37%
2022/07/21	80	111.50	85.5	112.46	113.50	-5.5	5,817	-0.09%
2022/07/20	0	0.00	5	108.00	109.00	-5	5,704	-0.09%
2022/07/18	0	0.00	3	103.67	104.00	-3	5,620	-0.05%
2022/07/15	101	99.95	110	100.43	100.50	-9	5,599	-0.16%	大買/大賣/
2022/07/14	0	0.00	1	96.50	96.30	-1	5,579	-0.02%
2022/07/13	1	94.50	1	96.40	94.50	0	5,577	0.00%
2022/07/08	5	96.02	0	0.00	96.00	5	5,669	0.09%
2022/07/07	0	0.00	2	94.80	96.00	-2	5,676	-0.04%
2022/07/06	3	93.00	0.8	93.20	92.30	2.2	5,694	0.04%
2022/07/05	3	96.53	2	98.10	96.30	1	5,711	0.02%
2022/07/04	1	97.80	3	99.07	97.60	-2	5,739	-0.03%
2022/07/01	10	97.85	3	98.27	95.80	7	5,865	0.12%
2022/06/30	1.1	102.47	0	0.00	103.00	1.1	5,777	0.02%
2022/06/29	0	0.00	3	106.33	106.50	-3	5,744	-0.05%
2022/06/28	1	104.00	1	101.00	104.50	0	5,741	0.00%
2022/06/27	1	104.00	0	0.00	104.00	1	5,736	0.02%
2022/06/23	0	0.00	1	103.00	101.50	-1	5,909	-0.02%
2022/06/22	0	0.00	3	104.00	102.00	-3	5,983	-0.05%
2022/06/21	4	105.50	3	105.17	106.00	1	5,999	0.02%
2022/06/20	7	105.50	1	102.00	102.00	6	6,109	0.10%
2022/06/17	0	0.00	5	109.50	111.00	-5	6,100	-0.08%
2022/06/14	0	0.00	1	116.00	116.00	-1	6,548	-0.02%
2022/06/10	10	116.50	1	116.50	116.50	9	6,497	0.14%
2022/06/09	0	0.00	9	118.00	118.00	-9	6,475	-0.14%
2022/06/08	1	117.50	1	118.00	118.00	0	6,448	0.00%
2022/06/07	2	117.75	1	118.50	118.00	1	6,428	0.02%
2022/06/06	0	0.00	13	116.00	118.00	-13	6,344	-0.20%
2022/06/02	3	116.83	4	115.50	116.00	-1	6,235	-0.02%
2022/06/01	7	120.79	8	119.06	119.00	-1	6,125	-0.02%
2022/05/31	13	120.42	7	120.36	121.00	6	5,982	0.10%
2022/05/30	101	119.50	107	119.05	118.50	-6	5,703	-0.11%	大買/大賣/
2022/05/27	4	114.63	11	114.95	114.50	-7	5,320	-0.13%
2022/05/26	21	115.19	11	115.41	115.50	10	5,226	0.19%
2022/05/25	6	111.50	21	112.05	113.00	-15	5,015	-0.30%
2022/05/24	0	0.00	7	110.64	111.00	-7	4,933	-0.14%
2022/05/23	0	0.00	7	109.21	109.00	-7	4,840	-0.14%
2022/05/20	0.9	108.00	0	0.00	108.50	0.9	4,829	0.02%
2022/05/19	0.1	108.00	0	0.00	108.50	0.1	4,793	0.00%
2022/05/17	0.8	107.00	5	106.70	107.50	-4.2	4,734	-0.09%
2022/05/16	3	106.00	1	106.00	105.00	2	4,711	0.04%
2022/05/13	0	0.00	7	105.57	105.50	-7	4,689	-0.15%
2022/05/12	0	0.00	2	103.50	102.00	-2	4,665	-0.04%
2022/05/11	2	100.50	0.1	102.00	101.00	1.9	4,637	0.04%
2022/05/10	7.9	101.74	2	103.00	103.50	5.9	4,622	0.13%
2022/05/09	0	0.00	2	103.50	102.50	-2	4,660	-0.04%
2022/05/06	0	0.00	1	106.00	108.00	-1	4,622	-0.02%
2022/05/05	0	0.00	1	108.00	108.00	-1	4,614	-0.02%
2022/05/04	1.5	108.00	1	107.50	108.50	0.5	4,594	0.01%
2022/05/03	0	0.00	10	106.50	107.00	-10	4,591	-0.22%
2022/04/28	0	0.00	0.2	106.00	105.00	-0.2	4,610	0.00%
2022/04/27	1	102.50	0	0.00	105.00	1	4,608	0.02%
2022/04/26	1	104.50	0	0.00	105.50	1	4,559	0.02%
2022/04/25	5	104.50	8	105.00	104.50	-3	4,490	-0.07%
2022/04/22	68	110.78	0	0.00	110.50	68	4,376	1.55%
2022/04/21	6	110.00	9	111.39	111.50	-3	4,330	-0.07%
2022/04/20	1	109.00	5	109.50	109.50	-4	4,225	-0.09%
2022/04/19	0	0.00	50	106.50	106.50	-50	4,137	-1.21%
2022/04/15	53	104.53	1	104.50	105.00	52	4,081	1.27%
2022/04/13	0	0.00	3	107.67	108.00	-3	4,044	-0.07%
2022/04/12	1	104.50	0	0.00	105.00	1	4,009	0.02%
2022/04/11	2	105.00	2	105.75	106.00	0	3,952	0.00%
2022/04/08	0	0.00	2	109.50	108.00	-2	3,871	-0.05%
2022/04/07	9	108.89	3	109.50	107.50	6	3,804	0.16%
2022/04/06	4	106.38	0	0.00	107.00	4	3,658	0.11%
2022/04/01	1	106.50	1	106.50	108.50	0	3,606	0.00%
2022/03/31	2	108.75	0	0.00	107.50	2	3,572	0.06%
2022/03/30	0	0.00	2	109.25	109.50	-2	3,464	-0.06%
2022/03/29	19	112.63	15	111.10	110.50	4	3,393	0.12%
2022/03/28	0	0.00	1	112.00	112.00	-1	3,287	-0.03%
2022/03/25	0	0.00	17	109.65	109.50	-17	3,141	-0.54%
2022/03/24	0	0.00	13	109.08	110.00	-13	3,027	-0.43%
2022/03/23	7.9	110.46	2	111.00	109.50	5.9	2,975	0.20%
2022/03/22	1	107.00	4	108.50	109.00	-3	2,825	-0.11%
2022/03/21	3.5	107.86	2	108.50	108.50	1.5	2,784	0.05%
2022/03/18	15.7	106.43	7	106.43	107.50	8.7	2,602	0.33%
2022/03/17	3	99.17	14	101.89	104.00	-11	2,347	-0.47%
2022/03/16	1.5	94.82	3	95.27	96.00	-1.5	2,091	-0.07%
2022/03/15	2	93.20	1	93.70	92.90	1	2,076	0.05%
2022/03/14	0.5	94.60	1	95.20	95.30	-0.5	2,077	-0.02%
2022/03/11	0	0.00	1	94.50	94.40	-1	2,096	-0.05%
2022/03/10	1	94.80	4	94.83	95.00	-3	2,108	-0.14%
2022/03/09	0.1	91.56	1	92.20	92.20	-0.9	2,117	-0.04%
2022/03/07	14	91.96	2.2	91.70	91.70	11.8	2,156	0.55%
2022/03/04	0	0.00	0.1	94.20	93.90	-0.1	2,186	0.00%
2022/03/03	0	0.00	0	95.20	94.80	0	2,207	0.00%
2022/03/02	1	93.80	0.1	94.80	94.30	0.9	2,241	0.04%
2022/03/01	0.4	94.30	3	94.20	94.40	-2.6	2,245	-0.12%
2022/02/24	3	92.87	0	0.00	92.40	3	2,244	0.13%
2022/02/23	0	0.00	1	94.50	94.30	-1	2,265	-0.04%
2022/02/22	1	93.90	0	0.00	93.70	1	2,265	0.04%
2022/02/21	0	0.00	1	94.20	94.40	-1	2,270	-0.04%
2022/02/18	1	94.00	0	0.00	93.60	1	2,389	0.04%
2022/02/17	0	0.00	2	94.80	94.40	-2	2,390	-0.08%
2022/02/15	0	0.00	1	93.40	92.50	-1	2,468	-0.04%
2022/02/14	5	92.70	0	0.00	92.50	5	2,481	0.20%
2022/02/11	1	95.40	2	94.60	94.60	-1	2,490	-0.04%
2022/02/10	1	94.70	15	94.90	94.90	-14	2,534	-0.55%
2022/02/09	6	94.78	0.1	95.20	95.30	5.9	2,524	0.23%
2022/02/07	1	95.60	0	0.00	96.40	1	2,584	0.04%
2022/01/26	0	0.00	0.3	95.01	94.30	-0.3	2,578	-0.01%
2022/01/24	3	96.20	0	0.00	96.40	3	2,605	0.12%
2022/01/21	7	98.54	1.1	98.10	98.00	5.9	2,595	0.23%
2022/01/20	4	102.00	3	102.00	102.00	1	2,563	0.04%
2022/01/19	0	0.00	1	101.00	101.00	-1	2,552	-0.04%
2022/01/18	1.1	100.00	1.3	100.88	100.50	-0.2	2,541	-0.01%
2022/01/17	0	0.00	0.1	99.80	100.00	-0.1	2,538	0.00%
2022/01/14	4	98.75	2	98.80	99.10	2	2,544	0.08%
2022/01/13	0	0.00	1	101.00	101.00	-1	2,527	-0.04%
2022/01/12	0.5	101.00	0	0.00	101.50	0.5	2,538	0.02%
2022/01/11	0	0.00	1	101.00	101.00	-1	2,544	-0.04%
2022/01/06	0.1	102.00	0	0.00	102.50	0.1	2,485	0.01%
2022/01/05	1	101.50	0	0.00	101.00	1	2,474	0.04%
2021/12/30	0.5	100.00	0	0.00	100.50	0.5	2,457	0.02%
2021/12/29	0	0.00	10	102.35	102.00	-10	2,480	-0.40%
2021/12/28	0.4	100.00	4	101.50	101.00	-3.6	2,475	-0.14%
2021/12/27	0.1	101.00	35	101.50	101.50	-34.9	2,509	-1.39%
2021/12/24	0.4	100.00	0	0.00	101.00	0.4	2,546	0.01%
2021/12/23	0	0.00	9	99.67	100.50	-9	2,579	-0.35%
2021/12/21	2	97.30	0	0.00	97.90	2	2,645	0.08%
2021/12/17	2	98.00	0	0.00	98.50	2	2,706	0.07%
2021/12/16	0	0.00	2	97.80	98.70	-2	2,775	-0.07%
2021/12/15	2	96.30	3	96.63	96.10	-1	2,798	-0.04%
2021/12/14	3	97.60	0	0.00	97.10	3	2,789	0.11%
2021/12/10	0.5	98.40	0	0.00	99.10	0.5	2,784	0.02%
2021/12/07	0	0.00	1	98.20	98.20	-1	2,744	-0.04%
2021/12/06	0	0.00	0.6	99.70	98.70	-0.6	2,731	-0.02%
2021/12/02	2	98.50	0	0.00	98.00	2	2,735	0.07%
2021/12/01	0	0.00	1	99.00	99.50	-1	2,712	-0.04%
2021/11/30	3	98.77	0	0.00	98.00	3	2,703	0.11%
2021/11/26	6	99.50	1	99.40	99.10	5	2,689	0.19%
2021/11/23	1	101.00	0	0.00	101.50	1	2,777	0.04%
2021/11/22	1	100.00	5	102.20	102.50	-4	2,757	-0.15%
2021/11/18	0	0.00	16	99.81	100.00	-16	2,720	-0.59%
2021/11/17	3	100.50	0	0.00	100.00	3	2,698	0.11%
2021/11/15	0	0.00	3	102.67	102.50	-3	2,648	-0.11%
2021/11/12	1.2	102.72	3	102.33	102.00	-1.8	2,628	-0.07%
2021/11/11	0	0.00	2	100.00	100.50	-2	2,565	-0.08%
2021/11/10	4	100.50	0.1	102.00	100.50	3.9	2,571	0.15%
2021/11/09	0.1	102.00	5	104.00	103.00	-4.9	2,561	-0.19%
2021/11/05	0	0.00	3	103.17	101.50	-3	2,516	-0.12%
2021/11/04	0.6	100.50	8	101.81	101.50	-7.4	2,493	-0.30%
2021/11/03	0	0.00	6	99.32	99.70	-6	2,443	-0.25%
2021/11/02	1	98.00	2	99.40	98.10	-1	2,441	-0.04%
2021/11/01	0	0.00	1	98.20	98.20	-1	2,447	-0.04%
2021/10/29	1.1	96.01	0	0.00	96.00	1.1	2,429	0.04%
2021/10/25	0	0.00	2	95.40	95.10	-2	2,573	-0.08%
2021/10/22	5	94.90	0.1	95.70	94.40	4.9	2,676	0.18%
2021/10/19	0	94.00	2	95.00	94.60	-2	2,798	-0.07%
2021/10/18	2	93.30	46	93.13	92.10	-44	2,838	-1.55%
2021/10/13	2	91.80	0	0.00	91.20	2	3,026	0.07%
2021/10/12	0	0.00	8	93.23	93.00	-8	3,148	-0.25%
2021/10/07	0	94.00	0	0.00	94.60	0	3,330	0.00%
2021/10/06	0	0.00	0.3	91.00	90.50	-0.3	3,376	-0.01%
2021/10/05	1	90.70	0	0.00	92.00	1	3,397	0.03%
2021/10/04	5	94.46	0	0.00	92.80	5	3,387	0.15%
2021/09/29	1	97.80	4	98.43	98.20	-3	3,394	-0.09%
2021/09/28	0	0.00	1	100.00	100.00	-1	3,377	-0.03%
2021/09/27	1	102.50	1	101.00	101.50	0	3,379	0.00%
2021/09/24	1	100.50	4	101.63	102.00	-3	3,409	-0.09%
2021/09/23	4.2	99.24	11	98.69	100.50	-6.8	3,488	-0.19%
2021/09/22	8	95.06	0	0.00	95.00	8	3,573	0.22%
2021/09/14	0.1	98.39	2	99.55	98.60	-1.9	3,866	-0.05%
2021/09/13	0	0.00	1	98.80	98.40	-1	3,923	-0.03%
2021/09/10	2.5	98.32	2	99.00	98.90	0.5	4,016	0.01%
2021/09/09	0	0.00	0	97.10	97.00	0	4,103	0.00%
2021/09/06	0	99.00	0	0.00	98.40	0	4,187	0.00%
2021/09/03	0.3	99.00	0	0.00	99.50	0.3	4,315	0.01%
2021/09/02	0	0.00	1	100.00	98.10	-1	4,473	-0.02%
2021/09/01	2	98.80	2	99.45	99.00	0	4,465	0.00%
2021/08/31	0	99.00	21	100.05	99.30	-21	4,465	-0.47%
2021/08/30	2	96.00	0	0.00	96.80	2	4,361	0.05%
2021/08/27	1	97.00	0	0.00	97.30	1	4,359	0.02%
2021/08/25	0.1	97.90	7	98.21	98.10	-6.9	4,418	-0.16%
2021/08/24	3	96.70	0	0.00	96.50	3	4,486	0.07%
2021/08/23	0.2	95.70	0	0.00	97.00	0.2	4,548	0.00%
2021/08/20	0	0.00	3	96.00	95.00	-3	4,662	-0.06%
2021/08/19	0	0.00	0.2	97.50	95.00	-0.2	4,766	0.00%
2021/08/18	0	0.00	1.2	96.65	98.10	-1.2	4,765	-0.02%
2021/08/17	0.1	97.71	0	0.00	97.00	0.1	4,796	0.00%
2021/08/16	0	0.00	5.2	96.66	96.40	-5.2	4,833	-0.11%
2021/08/13	3	98.67	115	98.81	98.00	-112	4,841	-2.31%	大賣/鉅額交易
2021/08/12	0	0.00	1	101.00	100.50	-1	4,835	-0.02%
2021/08/11	0	0.00	1	100.00	100.00	-1	4,891	-0.02%
2021/08/10	11	100.95	22	100.50	100.50	-11	5,001	-0.22%
2021/08/09	2	103.00	0	0.00	102.50	2	5,046	0.04%
2021/08/06	1	104.00	0	0.00	104.00	1	5,135	0.02%
2021/08/05	6	104.17	41	105.27	105.00	-35	5,304	-0.66%
2021/08/04	0	0.00	30	103.50	103.50	-30	5,468	-0.55%
2021/08/03	2	103.50	2	104.50	104.50	0	5,584	0.00%
2021/08/02	1	105.00	7	105.00	104.50	-6	5,685	-0.11%
2021/07/30	2	105.75	1	106.00	104.50	1	5,767	0.02%
2021/07/29	3	105.83	7	107.14	107.00	-4	5,812	-0.07%
2021/07/28	0.4	102.50	40	105.91	106.00	-39.6	5,818	-0.68%
2021/07/27	0	0.00	71	105.65	105.00	-71	5,825	-1.22%
2021/07/26	0	0.00	93	103.52	104.00	-93	5,962	-1.56%
2021/07/23	1	103.50	30	104.23	103.50	-29	6,008	-0.48%
2021/07/22	0	103.50	38	103.67	103.50	-38	6,045	-0.63%
2021/07/21	0	0.00	10	102.50	102.00	-10	6,072	-0.16%
2021/07/20	29.1	104.26	2	105.00	103.50	27.1	6,088	0.45%
2021/07/19	8	106.94	0	0.00	107.00	8	6,091	0.13%
2021/07/16	10	108.20	13	107.73	109.00	-3	6,168	-0.05%
2021/07/15	1	106.50	61	107.34	107.50	-60	6,195	-0.97%
2021/07/14	7	106.21	10	105.55	105.00	-3	6,214	-0.05%
2021/07/13	7	105.71	5	106.20	104.50	2	6,278	0.03%
2021/07/12	10	104.25	1	104.50	105.00	9	6,264	0.14%
2021/07/09	15	104.80	0	0.00	105.00	15	6,352	0.24%
2021/07/08	1	105.00	0	0.00	106.00	1	6,574	0.02%
2021/07/07	0	0.00	19	106.26	106.00	-19	6,696	-0.28%
2021/07/05	0	0.00	30	106.15	106.00	-30	7,018	-0.43%
2021/07/02	6	104.00	0	0.00	104.00	6	7,230	0.08%
2021/07/01	23	103.57	0	0.00	103.50	23	7,363	0.31%
2021/06/30	4	105.75	15	106.00	105.00	-11	7,434	-0.15%
2021/06/29	6	107.25	14	108.50	108.50	-8	7,506	-0.11%
2021/06/28	7	106.50	0.1	107.00	107.00	6.9	7,562	0.09%
2021/06/25	10	106.00	3	105.50	105.50	7	7,569	0.09%
2021/06/24	6	106.33	8	107.25	106.00	-2	7,520	-0.03%
2021/06/23	0	0.00	9	103.06	105.50	-9	7,407	-0.12%
2021/06/22	6	101.25	0	0.00	99.90	6	7,334	0.08%
2021/06/21	15	100.53	0	0.00	99.90	15	7,366	0.20%
2021/06/18	0	0.00	3	103.00	102.50	-3	7,417	-0.04%
2021/06/16	4	100.75	0	0.00	101.50	4	7,553	0.05%
2021/06/15	21	101.33	0	0.00	101.00	21	7,727	0.27%
2021/06/11	0	0.00	3	100.50	101.50	-3	7,857	-0.04%
2021/06/10	0.1	99.80	1	101.00	101.00	-0.9	7,819	-0.01%
2021/06/09	0.1	96.70	1	96.50	96.00	-0.9	7,699	-0.01%
2021/06/07	1	94.60	3	96.60	96.40	-2	7,724	-0.03%
2021/06/02	16	97.73	0	98.00	96.90	16	7,769	0.21%
2021/06/01	3	98.37	5	98.68	98.40	-2	7,744	-0.03%
2021/05/31	0	0.00	4.2	96.64	97.00	-4.2	7,735	-0.05%
2021/05/28	0.1	97.71	7	95.61	97.00	-6.9	7,759	-0.09%
2021/05/27	0	0.00	0.5	94.50	93.60	-0.5	7,717	-0.01%
2021/05/25	0	0.00	4	94.10	94.70	-4	7,922	-0.05%
2021/05/24	0	0.00	1	92.80	93.70	-1	7,970	-0.01%
2021/05/21	2	91.70	0	0.00	91.80	2	8,017	0.02%
2021/05/20	1	91.60	0.1	91.90	91.10	1	8,055	0.01%
2021/05/19	1.2	91.10	2	91.20	91.60	-0.8	8,158	-0.01%
2021/05/18	2	90.02	2	89.80	90.30	0	8,183	0.00%
2021/05/17	0.5	88.20	5	89.00	88.80	-4.5	8,126	-0.06%
2021/05/14	1	90.80	0.1	92.30	90.00	0.9	8,084	0.01%
2021/05/13	9.1	93.08	10	93.14	91.80	-0.9	8,068	-0.01%
2021/05/12	13	86.84	6	84.30	87.00	7	7,953	0.09%
2021/05/11	57	94.23	11	92.45	92.50	46	7,833	0.59%
2021/05/10	61	97.93	0.1	98.10	97.30	61	7,764	0.79%
2021/05/07	80	100.00	3	100.50	99.80	77	7,768	0.99%
2021/05/06	134	98.91	0	0.00	98.70	134	7,806	1.72%	大買/鉅額交易
2021/05/05	23.1	98.56	2	99.20	98.40	21.1	7,764	0.27%
2021/05/04	19.1	98.73	0	0.00	98.70	19.1	7,911	0.24%
2021/05/03	11.1	100.98	3	100.00	99.30	8.1	8,010	0.10%
2021/04/29	1	106.50	1	106.50	106.00	0	7,927	0.00%
2021/04/28	0	0.00	1	105.00	104.50	-1	7,916	-0.01%
2021/04/27	1.3	105.62	0	0.00	106.00	1.3	8,020	0.02%
2021/04/26	2.1	103.76	1	104.00	104.00	1.1	7,997	0.01%
2021/04/23	1.2	103.25	0	0.00	104.00	1.2	8,012	0.01%
2021/04/22	0.1	103.50	0	0.00	103.50	0.1	8,180	0.00%
2021/04/21	24	104.94	1	105.00	104.50	23	8,311	0.28%
2021/04/20	2	107.50	1	107.00	107.00	1	8,264	0.01%
2021/04/19	3.6	108.86	3	108.67	109.00	0.6	8,294	0.01%
2021/04/16	1	109.50	1	111.50	111.50	0	8,304	0.00%
2021/04/15	2	109.50	0	0.00	109.00	2	8,439	0.02%
2021/04/14	4	109.13	0	0.00	108.50	4	8,415	0.05%
2021/04/13	12	112.42	0	0.00	112.00	12	8,447	0.14%
2021/04/12	2	114.25	0	0.00	114.50	2	8,368	0.02%
2021/04/09	4	114.75	0	0.00	113.00	4	8,500	0.05%
2021/04/08	7	115.79	0	0.00	115.50	7	8,341	0.08%
2021/04/07	12.1	116.06	1	116.50	116.50	11.1	8,172	0.14%
2021/04/06	5	118.00	0	0.00	117.50	5	8,105	0.06%
2021/04/01	9	118.33	0	119.00	118.00	9	8,026	0.11%
2021/03/31	18	121.19	0.3	121.50	120.50	17.7	7,871	0.23%
2021/03/29	3	125.00	2	125.50	125.50	1	7,654	0.01%
2021/03/26	5	124.40	0	0.00	124.50	5	7,690	0.07%
2021/03/25	2	124.00	1	125.50	123.50	1	7,743	0.01%
2021/03/24	2	126.75	2	127.00	126.00	0	7,811	0.00%
2021/03/23	3	127.33	12.4	125.97	125.00	-9.4	7,813	-0.12%
2021/03/22	1	128.50	1	128.00	127.00	0	7,819	0.00%
2021/03/19	0	0.00	1	127.00	127.50	-1	7,882	-0.01%
2021/03/18	0	0.00	5	127.10	127.50	-5	7,820	-0.06%
2021/03/17	2	125.25	19.1	124.29	124.50	-17.1	7,709	-0.22%
2021/03/16	0.4	122.00	2	123.00	122.50	-1.6	7,650	-0.02%
2021/03/15	1	121.00	0	0.00	121.00	1	7,685	0.01%
2021/03/12	0	0.00	15	120.47	120.50	-15	7,739	-0.19%
2021/03/11	14	119.11	2	119.50	119.00	12	7,927	0.15%
2021/03/08	0.4	120.00	0	0.00	119.00	0.4	8,140	0.01%
2021/03/05	5	118.00	5	119.00	119.50	0	8,204	0.00%
2021/03/04	1	121.50	0.2	121.00	119.50	0.8	8,397	0.01%
2021/03/03	6	123.42	0	0.00	122.50	6	8,453	0.07%
2021/03/02	6.2	121.54	8	121.31	121.00	-1.8	8,460	-0.02%
2021/02/26	11	119.95	10	120.50	120.00	1	8,488	0.01%
2021/02/25	6.1	122.83	6	121.92	122.00	0.1	8,422	0.00%
2021/02/24	1	120.50	3	120.50	119.00	-2	8,325	-0.02%
2021/02/23	5	118.40	2	118.75	117.50	3	8,433	0.04%
2021/02/22	1	119.00	0	0.00	120.00	1	8,544	0.01%
2021/02/19	11	118.86	26	118.77	120.50	-15	8,630	-0.17%
2021/02/18	6	115.25	34	117.75	118.00	-28	8,556	-0.33%
2021/02/17	1	117.50	5	117.00	116.00	-4	8,534	-0.05%
2021/02/05	2	115.25	0	0.00	115.50	2	8,485	0.02%
2021/02/04	0	0.00	4	115.00	116.00	-4	8,534	-0.05%
2021/02/03	2	113.50	1	113.50	113.00	1	8,509	0.01%
2021/02/02	10	114.50	0	0.00	113.50	10	8,544	0.12%
2021/02/01	20	113.00	20	114.00	114.00	0	8,494	0.00%
2021/01/29	10	115.85	1	116.00	114.00	9	8,518	0.11%
2021/01/28	21	116.48	0	0.00	116.00	21	8,436	0.25%
2021/01/27	3	120.00	3	120.67	120.50	0	8,351	0.00%
2021/01/26	8	121.25	26	121.37	118.50	-18	8,322	-0.22%
2021/01/25	3	120.50	23	120.91	121.00	-20	8,182	-0.24%
2021/01/22	15	115.17	26	117.21	117.00	-11	8,084	-0.14%
2021/01/21	10.1	115.99	1	116.00	115.00	9.1	7,987	0.11%
2021/01/20	8	114.50	61	116.38	113.00	-53	7,926	-0.67%
2021/01/19	1	117.00	0	0.00	117.00	1	7,809	0.01%
2021/01/18	10	116.50	2	118.00	118.50	8	7,774	0.10%
2021/01/15	13	119.31	0	0.00	117.50	13	7,769	0.17%
2021/01/14	6	121.92	3	121.00	122.00	3	7,574	0.04%
2021/01/13	50	120.50	2	121.00	121.00	48	7,432	0.65%
2021/01/12	2.4	118.73	6.3	119.20	118.00	-3.9	7,508	-0.05%
2021/01/11	2	116.75	0	0.00	118.00	2	7,571	0.03%
2021/01/08	6	116.83	0	0.00	119.00	6	7,481	0.08%
2021/01/07	10.2	121.49	0	0.00	120.00	10.2	7,342	0.14%
2021/01/06	2	122.25	3	121.33	119.50	-1	7,285	-0.01%
2021/01/05	5	119.00	5	119.00	119.00	0	7,080	0.00%
2021/01/04	4.1	119.09	11	118.27	119.00	-6.9	7,046	-0.10%
2020/12/31	8	114.00	0	0.00	114.00	8	6,812	0.12%
2020/12/29	7	116.21	0	0.00	115.50	7	6,734	0.10%
2020/12/22	6	117.67	9	117.44	116.00	-3	6,674	-0.04%
2020/12/21	20	120.00	0	0.00	118.50	20	6,710	0.30%
2020/12/18	3	122.50	21	121.83	121.50	-18	6,645	-0.27%
2020/12/17	23.7	120.59	0	0.00	119.50	23.7	6,531	0.36%
2020/12/16	0	0.00	6	117.75	120.00	-6	6,471	-0.09%
2020/12/15	10	114.85	5	114.00	113.00	5	6,382	0.08%
2020/12/14	5	118.50	0	0.00	118.00	5	6,227	0.08%
2020/12/11	1	118.00	0	0.00	118.00	1	6,293	0.02%
2020/12/10	18.1	120.17	0	0.00	119.50	18.1	6,250	0.29%
2020/12/09	14	123.00	8	123.13	122.50	6	6,204	0.10%
2020/12/08	9	121.11	2	122.00	121.50	7	6,106	0.11%
2020/12/07	1	122.50	1	122.00	123.00	0	6,020	0.00%
2020/12/04	3.1	120.52	1	123.00	121.00	2.1	5,819	0.04%
2020/12/02	4	123.25	2	123.75	122.50	2	5,701	0.04%
2020/11/30	0	0.00	2	125.00	123.50	-2	5,620	-0.04%
2020/11/27	0.5	121.00	3	121.00	122.00	-2.5	5,453	-0.05%
2020/11/25	1	118.00	1	117.00	117.00	0	5,380	0.00%
2020/11/24	2	119.00	1	119.50	119.00	1	5,298	0.02%
2020/11/23	1	117.50	0	0.00	118.00	1	5,233	0.02%
2020/11/20	5.2	117.42	0	0.00	116.50	5.2	5,127	0.10%
2020/11/19	5	118.50	0	0.00	119.00	5	4,975	0.10%
2020/11/18	2	121.50	1	126.50	121.50	1	4,811	0.02%
2020/11/17	0	0.00	43	124.14	124.00	-43	4,712	-0.91%
2020/11/16	4	126.13	0	0.00	126.00	4	4,802	0.08%
2020/11/12	3.2	124.66	2	124.50	124.00	1.2	4,839	0.02%
2020/11/10	11	123.00	0	0.00	122.00	11	4,756	0.23%
2020/11/09	22	128.86	0.1	128.00	127.00	21.9	4,767	0.46%
2020/11/06	1	126.50	5	127.90	127.50	-4	4,792	-0.08%
2020/11/05	1	126.00	0	0.00	126.50	1	4,824	0.02%
2020/11/02	8	118.94	1	119.50	119.50	7	5,230	0.13%
2020/10/30	3	124.00	6	121.67	121.00	-3	5,368	-0.06%
2020/10/29	1	126.00	0	0.00	127.00	1	5,308	0.02%
2020/10/28	2	129.00	20	130.00	128.00	-18	5,353	-0.34%
2020/10/27	0	0.00	1	130.00	130.00	-1	5,379	-0.02%
2020/10/26	1	131.00	0	0.00	131.50	1	5,405	0.02%
2020/10/23	5	133.30	7	133.50	132.50	-2	5,498	-0.04%
2020/10/22	8	133.75	0	0.00	134.50	8	5,518	0.14%
2020/10/21	1	133.50	0.2	134.50	133.50	0.9	5,508	0.02%
2020/10/20	24	136.08	1	138.00	135.00	23	5,471	0.42%
2020/10/19	2	135.25	6	136.50	137.50	-4	5,339	-0.07%
2020/10/15	3	125.50	1	126.00	126.00	2	5,175	0.04%
2020/10/14	1	128.50	0	0.00	129.00	1	5,135	0.02%
2020/10/12	2	128.25	1	127.53	128.00	1	5,156	0.02%
2020/10/08	3.5	131.79	1	131.00	131.50	2.5	5,193	0.05%
2020/10/07	0	0.00	0	132.00	131.00	0	5,249	0.00%
2020/10/05	1	125.50	0	0.00	127.00	1	5,315	0.02%
2020/09/30	0	0.00	0.4	127.00	126.00	-0.4	5,496	-0.01%
2020/09/29	0.5	125.00	0	0.00	125.50	0.5	5,604	0.01%
2020/09/28	0	0.00	0.1	126.00	125.00	-0.1	5,731	0.00%
2020/09/25	30	126.67	0.4	124.00	123.00	29.6	5,791	0.51%
2020/09/24	2.1	125.99	0	0.00	125.00	2.1	5,843	0.04%
2020/09/23	0	0.00	0.3	132.50	131.50	-0.3	5,832	-0.01%
2020/09/22	5	133.90	1.1	132.04	131.50	3.9	5,906	0.07%
2020/09/21	0.5	132.50	0	0.00	133.50	0.5	5,991	0.01%
2020/09/18	1.2	131.41	0	0.00	134.50	1.2	6,094	0.02%
2020/09/17	1	133.50	1.1	131.57	132.00	-0.1	6,121	0.00%
2020/09/16	6.2	131.12	13	133.62	134.50	-6.8	6,221	-0.11%
2020/09/15	30	130.55	1	130.50	129.00	29	6,160	0.47%
2020/09/14	55	129.09	1	128.50	129.00	54	6,224	0.87%
2020/09/09	1	120.50	0	0.00	121.00	1	6,258	0.02%
2020/09/07	1	125.00	1	125.00	123.50	0	6,366	0.00%
2020/09/04	3	127.50	2	127.00	128.00	1	6,389	0.02%
2020/09/03	1	129.50	0	0.00	126.00	1	6,406	0.02%
2020/08/31	0	0.00	1	125.50	123.00	-1	6,496	-0.02%
2020/08/28	1	125.50	0	0.00	124.50	1	6,541	0.02%
2020/08/27	0	0.00	3	127.00	125.50	-3	6,668	-0.04%
2020/08/26	1	129.50	0	0.00	129.00	1	6,832	0.01%
2020/08/25	3	128.17	0	0.00	127.00	3	6,932	0.04%
2020/08/24	2	128.00	0	0.00	128.00	2	6,956	0.03%
2020/08/21	0.1	129.50	0	0.00	129.50	0.1	6,970	0.00%
2020/08/20	1	125.50	8	124.63	124.00	-7	6,994	-0.10%
2020/08/19	0	0.00	1	133.00	132.50	-1	7,028	-0.01%
2020/08/18	2	132.50	0	0.00	132.00	2	7,053	0.03%
2020/08/17	2	136.50	2	135.50	136.00	0	7,097	0.00%
2020/08/14	2	135.00	2	136.00	135.50	0	7,146	0.00%
2020/08/13	7	135.14	5	139.30	134.50	2	7,187	0.03%
2020/08/12	1	137.00	0	0.00	137.00	1	7,162	0.01%
2020/08/11	0	0.00	1	143.00	139.00	-1	7,184	-0.01%
2020/08/10	1	144.50	1	143.50	144.00	0	7,157	0.00%
2020/08/07	2	147.50	16	147.63	146.50	-14	7,138	-0.20%
2020/08/06	15	143.63	3	144.50	145.00	12	7,004	0.17%
2020/08/05	2	138.50	21.1	138.84	140.00	-19.1	6,901	-0.28%
2020/08/03	7	130.86	0	0.00	130.00	7	6,959	0.10%
2020/07/31	0	0.00	4	136.00	135.00	-4	7,039	-0.06%
2020/07/29	1	130.00	4	133.50	134.50	-3	7,397	-0.04%
2020/07/28	39	131.38	2	132.50	132.50	37	7,439	0.50%
2020/07/27	2	128.00	3	127.50	128.00	-1	7,514	-0.01%
2020/07/24	2	131.00	0	0.00	127.50	2	7,597	0.03%
2020/07/23	5	130.70	0	0.00	130.00	5	7,617	0.07%
2020/07/22	2	130.50	1	131.00	131.50	1	7,634	0.01%
2020/07/21	10	134.10	0	0.00	133.50	10	7,740	0.13%
2020/07/20	0	0.00	1	130.00	131.00	-1	7,727	-0.01%
2020/07/16	3	132.17	0	0.00	131.50	3	7,786	0.04%
2020/07/15	2	135.50	0	0.00	133.50	2	7,790	0.03%
2020/07/14	17	136.53	2	137.75	135.00	15	7,906	0.19%
2020/07/13	1	135.50	1	135.50	135.50	0	7,949	0.00%
2020/07/10	1	134.50	0	0.00	132.50	1	7,985	0.01%
2020/07/09	69	139.49	0	0.00	139.00	69	8,096	0.85%
2020/07/08	26	135.17	6	136.00	136.50	20	7,985	0.25%
2020/07/07	2	138.00	0	0.00	137.00	2	7,937	0.03%
2020/07/06	5	137.70	8	138.06	138.00	-3	7,951	-0.04%
2020/07/03	0	0.00	5	135.00	135.00	-5	8,099	-0.06%
2020/07/02	1	133.50	0	0.00	133.50	1	8,143	0.01%
2020/07/01	0	0.00	11	132.45	132.50	-11	8,184	-0.13%
2020/06/29	11	127.68	0	0.00	127.50	11	8,153	0.13%
2020/06/24	0	0.00	2.1	133.76	133.50	-2.1	8,101	-0.03%
2020/06/23	8	131.31	0	0.00	132.00	8	8,172	0.10%
2020/06/22	0	0.00	0	136.00	134.00	0	8,207	0.00%
2020/06/19	8	135.00	7	136.07	137.00	1	8,279	0.01%
2020/06/18	0	0.00	2	133.00	134.50	-2	8,255	-0.02%
2020/06/16	0.1	134.50	0	0.00	134.00	0.1	8,542	0.00%
2020/06/15	1	130.50	0	0.00	132.00	1	8,612	0.01%
2020/06/12	0	0.00	10	129.25	133.50	-10	8,691	-0.12%
2020/06/11	5	131.50	7	135.50	131.50	-2	8,805	-0.02%
2020/06/09	3	137.17	23	137.72	138.00	-20	8,899	-0.22%
2020/06/08	144	134.49	16	132.00	133.00	128	8,923	1.43%	大買/鉅額交易
2020/06/05	1	130.00	20	129.53	129.50	-19	8,981	-0.21%
2020/06/04	18	132.08	4	128.75	131.50	14	9,002	0.16%
2020/06/03	26	128.77	24	129.38	129.00	2	8,934	0.02%
2020/06/02	2	125.50	18	125.53	125.00	-16	8,859	-0.18%
2020/06/01	11	122.09	1	122.50	123.00	10	8,719	0.11%
2020/05/27	35	121.30	2	120.50	119.00	33	8,717	0.38%
2020/05/26	17	119.97	5	121.00	121.00	12	8,710	0.14%
2020/05/25	0	0.00	3	117.00	117.00	-3	8,559	-0.04%
2020/05/22	2	115.25	0	0.00	112.00	2	8,527	0.02%
2020/05/21	0	0.00	11	116.05	116.00	-11	8,422	-0.13%
2020/05/20	0	0.00	6	111.75	113.00	-6	8,377	-0.07%
2020/05/18	16	109.81	3	109.50	108.50	13	8,286	0.16%
2020/05/15	0	0.00	15	111.50	113.50	-15	8,304	-0.18%
2020/05/14	1	116.00	2	117.75	113.50	-1	8,253	-0.01%
2020/05/13	2	117.00	0	0.00	117.50	2	8,232	0.02%
2020/05/12	0	0.00	1	121.00	117.00	-1	8,357	-0.01%
2020/05/11	1	118.00	1	121.00	118.00	0	8,262	0.00%
2020/05/08	8	118.50	0	0.00	117.00	8	8,120	0.10%
2020/05/07	6	116.58	10	117.20	117.00	-4	8,064	-0.05%
2020/05/06	4	115.50	2	117.00	119.00	2	7,936	0.03%
2020/05/05	5	112.50	3	112.83	113.00	2	7,753	0.03%
2020/05/04	8	106.50	2	106.50	106.00	6	7,540	0.08%
2020/04/30	0	0.00	11	106.32	108.00	-11	7,465	-0.15%
2020/04/29	1	104.00	9	103.89	104.00	-8	7,406	-0.11%
2020/04/28	5	100.50	0	0.00	101.00	5	7,369	0.07%
2020/04/27	0	0.00	1	102.00	102.00	-1	7,301	-0.01%
2020/04/24	2	98.40	1	99.60	99.30	1	7,231	0.01%
2020/04/23	5	100.80	0	0.00	101.00	5	7,067	0.07%
2020/04/21	1	100.50	1	100.00	100.00	0	7,007	0.00%
2020/04/20	1	102.50	0	0.00	102.00	1	6,917	0.01%
2020/04/17	4	104.88	0	0.00	102.50	4	6,889	0.06%
2020/04/16	2	104.00	5	103.20	102.00	-3	6,745	-0.04%
2020/04/15	10	102.95	0	0.00	102.00	10	6,702	0.15%
2020/04/14	7	102.76	6	102.55	103.50	1	6,747	0.01%
2020/04/13	6	96.90	20	95.88	95.20	-14	6,553	-0.21%
2020/04/10	2	97.80	7	96.56	96.80	-5	6,530	-0.08%
2020/04/09	14	98.86	9	100.28	98.00	5	6,512	0.08%
2020/04/08	12	94.30	49	98.28	99.90	-37	6,356	-0.58%
2020/04/07	35	91.28	3	91.70	91.30	32	6,116	0.52%
2020/04/06	11	88.60	2	88.60	90.30	9	5,958	0.15%
2020/04/01	1	91.60	23	91.73	91.00	-22	5,831	-0.38%
2020/03/31	8	92.81	1	92.80	93.00	7	5,787	0.12%
2020/03/30	5	90.20	0	0.00	91.10	5	5,670	0.09%
2020/03/27	5	93.80	8	94.90	93.00	-3	5,581	-0.05%
2020/03/26	32	89.64	24	89.03	90.90	8	5,468	0.15%
2020/03/25	15	87.01	14	87.08	86.80	1	5,371	0.02%
2020/03/24	1	81.70	3	80.30	81.10	-2	5,344	-0.04%
2020/03/23	3	76.20	2	75.50	75.50	1	5,288	0.02%
2020/03/20	21	78.74	0	0.00	78.50	21	5,274	0.40%
2020/03/19	0	0.00	1	73.50	73.00	-1	4,973	-0.02%
2020/03/18	0	0.00	2	81.70	81.10	-2	4,889	-0.04%
2020/03/17	1	82.40	0	0.00	79.20	1	4,774	0.02%
2020/03/16	0	0.00	16	93.06	87.80	-16	4,608	-0.35%
2020/03/12	12	106.13	13	102.08	101.50	-1	4,455	-0.02%
2020/03/11	13	115.65	4	117.75	112.50	9	4,343	0.21%
2020/03/09	0	0.00	30	112.00	112.00	-30	4,238	-0.71%
2020/03/06	2	119.25	0	119.50	118.50	2	4,197	0.05%
2020/03/05	2	121.25	1	122.50	122.00	1	4,184	0.02%
2020/03/03	0	0.00	2	123.00	121.00	-2	4,120	-0.05%
2020/02/26	11	119.50	0	0.00	119.00	11	3,960	0.28%
2020/02/25	0	123.00	1	123.00	123.50	-1	3,929	-0.03%
2020/02/24	1	119.00	0	0.00	119.50	1	3,970	0.03%
2020/02/18	0	0.00	10	122.00	122.00	-10	4,032	-0.25%
2020/02/17	2	124.50	0	0.00	123.00	2	4,247	0.05%
2020/02/14	20	128.50	2	128.50	128.50	18	4,453	0.40%
2020/02/12	18	128.92	3	133.33	127.00	15	4,606	0.33%
2020/02/11	0	0.00	2	124.00	124.50	-2	4,448	-0.04%
2020/02/10	2	114.00	3	118.00	122.00	-1	4,467	-0.02%
2020/02/07	1	122.00	0	0.00	121.00	1	4,546	0.02%
2020/02/06	4	121.38	2	123.00	122.50	2	4,536	0.04%
2020/02/03	0	0.00	6	113.50	120.50	-6	4,677	-0.13%
2020/01/31	1	120.50	0	0.00	119.50	1	4,683	0.02%
2020/01/30	1	121.50	0	0.00	121.50	1	4,671	0.02%
2020/01/20	1	134.50	0	0.00	134.50	1	4,703	0.02%
2020/01/15	1	137.00	6	136.67	136.00	-5	4,998	-0.10%
2020/01/14	0	0.00	1	138.00	136.00	-1	5,093	-0.02%
2020/01/10	3	133.00	0	0.00	135.00	3	5,290	0.06%
2020/01/09	0	0.00	8	135.25	136.00	-8	5,351	-0.15%
2020/01/08	2	128.00	1	132.00	130.00	1	5,482	0.02%
2020/01/07	13	132.04	2	133.00	131.50	11	5,513	0.20%
2020/01/06	0	0.00	3	143.00	142.00	-3	5,517	-0.05%
2020/01/03	1	147.00	7	147.36	147.00	-6	5,539	-0.11%
2020/01/02	0.5	146.00	3	148.33	146.50	-2.5	5,619	-0.04%
2019/12/31	0	0.00	1	143.00	143.00	-1	5,656	-0.02%
2019/12/27	1	142.00	0	0.00	142.00	1	5,712	0.02%
2019/12/26	0	0.00	3	140.83	141.00	-3	5,844	-0.05%
2019/12/25	1	140.50	0	0.00	140.50	1	5,946	0.02%
2019/12/24	0	0.00	2	139.50	139.00	-2	5,981	-0.03%
2019/12/23	1	138.50	0	0.00	138.50	1	5,996	0.02%
2019/12/20	0.5	138.50	1	139.00	139.50	-0.5	6,035	-0.01%
2019/12/19	5	138.00	0.2	138.00	137.00	4.8	6,037	0.08%
2019/12/18	5	143.00	0	0.00	141.50	5	6,000	0.08%
2019/12/17	0.2	140.00	3	140.67	141.00	-2.8	5,987	-0.05%
2019/12/16	0	0.00	1	136.50	136.50	-1	6,004	-0.02%
2019/12/13	3	137.50	0	0.00	136.00	3	6,102	0.05%
2019/12/12	0	0.00	8	137.31	139.00	-8	6,160	-0.13%
2019/12/11	15	138.67	0	0.00	136.50	15	6,151	0.24%
2019/12/10	1	135.00	2	138.00	138.50	-1	6,206	-0.02%
2019/12/09	1	137.50	3	136.17	136.50	-2	6,242	-0.03%
2019/12/05	3	133.83	0	0.00	133.00	3	6,431	0.05%
2019/12/04	8	137.31	1	136.00	135.00	7	6,443	0.11%
2019/12/03	1	133.00	0	0.00	133.00	1	6,417	0.02%
2019/11/29	1	135.00	2	134.75	134.50	-1	6,438	-0.02%
2019/11/27	1	138.00	1	138.50	138.50	0	6,511	0.00%
2019/11/22	6	139.08	0	0.00	136.50	6	6,716	0.09%
2019/11/21	0	0.00	0.1	143.50	139.00	-0.1	6,770	0.00%
2019/11/20	2	139.75	2	140.75	139.50	0	6,780	0.00%
2019/11/19	1	140.00	1.1	141.00	140.00	-0.1	6,867	0.00%
2019/11/18	1	140.50	1	141.00	141.00	0	6,901	0.00%
2019/11/15	11	138.09	0	0.00	138.00	11	6,955	0.16%
2019/11/14	3	139.50	7	138.07	139.50	-4	6,980	-0.06%
2019/11/13	42	144.27	34.3	139.17	139.00	7.7	6,864	0.11%
2019/11/12	2	151.50	5	152.00	153.00	-3	6,719	-0.04%
2019/11/11	2	145.75	0	0.00	144.00	2	6,880	0.03%
2019/11/08	0.3	147.00	0	0.00	147.50	0.3	6,920	0.00%
2019/11/07	0	0.00	2	148.02	148.00	-2	6,959	-0.03%
2019/11/06	13	148.62	1	150.50	145.00	12	7,017	0.17%
2019/11/05	0	0.00	0	148.50	147.50	0	6,944	0.00%
2019/11/04	1	145.50	1	146.00	146.00	0	6,984	0.00%
2019/11/01	1	145.00	3	146.00	146.50	-2	7,012	-0.03%
2019/10/31	2	143.25	2	143.25	145.00	0	7,236	0.00%
2019/10/30	0.5	148.00	0	0.00	148.50	0.5	7,201	0.01%
2019/10/29	1.7	144.18	10	148.00	144.00	-8.3	7,342	-0.11%
2019/10/28	1	146.50	0	0.00	147.50	1	7,266	0.01%
2019/10/25	11	147.05	1	147.00	145.00	10	7,201	0.14%
2019/10/24	0	0.00	1	143.00	144.50	-1	7,147	-0.01%
2019/10/23	2	138.00	1	138.00	138.00	1	7,109	0.01%
2019/10/22	0	0.00	1.3	140.11	139.50	-1.3	7,049	-0.02%
2019/10/21	0.5	135.00	0	0.00	135.50	0.5	6,986	0.01%
2019/10/17	11	127.00	13	129.85	131.00	-2	6,998	-0.03%
2019/10/15	0	0.00	1	125.00	124.00	-1	7,095	-0.01%
2019/10/14	27	125.94	7	124.64	124.00	20	7,135	0.28%
2019/10/09	1	120.50	0	0.00	119.00	1	7,008	0.01%
2019/10/08	0	0.00	8	121.31	121.00	-8	7,037	-0.11%
2019/10/07	0.3	119.00	4	118.63	119.50	-3.7	7,006	-0.05%
2019/10/04	0	0.00	1	115.50	116.00	-1	6,970	-0.01%
2019/10/02	1	117.50	1	119.00	117.00	0	6,969	0.00%
2019/10/01	28.1	115.56	31	116.10	117.50	-2.9	6,873	-0.04%
2019/09/27	4	112.50	0	0.00	111.00	4	6,828	0.06%
2019/09/25	6	115.58	1	116.00	115.50	5	6,829	0.07%
2019/09/24	0	0.00	2.1	117.88	116.00	-2.1	6,898	-0.03%
2019/09/23	0.4	117.00	0	0.00	117.50	0.4	6,891	0.01%
2019/09/19	2	116.50	1	116.50	115.50	1	6,823	0.01%
2019/09/18	1	114.50	1	116.50	115.00	0	6,771	0.00%
2019/09/17	1	112.50	2	113.25	112.50	-1	6,653	-0.02%
2019/09/12	3	112.67	2	113.50	111.50	1	6,584	0.02%
2019/09/11	1	110.00	0	0.00	110.50	1	6,562	0.02%
2019/09/10	1	108.00	2	108.50	112.00	-1	6,519	-0.02%
2019/09/06	2	116.75	1	118.00	116.50	1	6,271	0.02%
2019/09/04	1	117.50	0	0.00	117.50	1	6,290	0.02%
2019/09/02	2	117.00	0	0.00	118.50	2	6,391	0.03%
2019/08/29	0.1	115.00	1	115.50	115.00	-0.9	6,455	-0.01%
2019/08/28	2	116.50	1	115.00	115.00	1	6,463	0.02%
2019/08/27	0	0.00	1	119.00	118.00	-1	6,494	-0.02%
2019/08/26	7	117.71	1	117.00	117.00	6	6,408	0.09%
2019/08/23	8	122.31	8	122.00	122.00	0	6,355	0.00%
2019/08/22	2	125.00	1.1	123.44	123.00	0.9	6,351	0.01%
2019/08/19	1	119.00	1	118.50	119.00	0	6,216	0.00%
2019/08/15	1	115.00	6	117.00	117.50	-5	6,140	-0.08%
2019/08/14	0	0.00	3	118.50	119.50	-3	6,084	-0.05%
2019/08/13	0	0.00	5	105.00	109.00	-5	5,821	-0.09%
2019/08/12	5	105.80	0	0.00	106.00	5	5,877	0.09%
2019/08/08	0	0.00	1	106.50	106.00	-1	5,951	-0.02%
2019/08/07	1	104.00	0	0.00	102.50	1	5,980	0.02%
2019/08/02	6	102.92	2	103.75	102.00	4	6,134	0.07%
2019/08/01	0	0.00	0.2	112.00	111.00	-0.2	5,967	0.00%
2019/07/31	4	117.13	2	116.50	114.00	2	5,892	0.03%
2019/07/29	0	0.00	1	113.50	112.50	-1	5,753	-0.02%
2019/07/26	0.7	113.00	0	0.00	113.50	0.7	5,847	0.01%
2019/07/25	2.1	114.59	3	115.00	116.00	-0.9	5,875	-0.01%
2019/07/24	1.5	114.66	1	115.00	115.00	0.5	5,900	0.01%
2019/07/23	2	116.75	0	0.00	115.50	2	5,918	0.03%
2019/07/19	1	116.50	0.1	114.00	114.50	0.9	5,928	0.01%
2019/07/18	1	112.00	10	112.85	111.50	-9	5,934	-0.15%
2019/07/17	0	0.00	5	110.00	114.50	-5	5,894	-0.08%
2019/07/16	45	107.50	46	107.99	107.50	-1	5,711	-0.02%
2019/07/15	1.1	102.81	1	105.00	105.00	0.1	5,645	0.00%
2019/07/05	0	0.00	0.5	105.50	104.50	-0.5	6,347	-0.01%
2019/07/04	2	104.50	9	104.39	103.50	-7	6,542	-0.11%
2019/07/03	0.5	105.00	0	0.00	106.00	0.5	6,767	0.01%
2019/07/02	8	107.50	1	106.00	105.50	7	7,158	0.10%
2019/07/01	5	104.70	0	0.00	106.50	5	7,287	0.07%
2019/06/28	0	0.00	0.1	100.00	99.40	-0.1	7,432	0.00%
2019/06/27	43	101.03	42	101.48	101.50	1	7,663	0.01%
2019/06/19	0	0.00	1	99.80	99.50	-1	8,137	-0.01%
2019/06/17	0	0.00	0.5	97.00	96.10	-0.5	8,120	-0.01%
2019/06/14	1	94.70	0.3	95.50	94.60	0.7	8,272	0.01%
2019/06/13	1	97.40	11	96.26	96.10	-10	8,280	-0.12%
2019/06/12	2	96.25	0	0.00	96.80	2	8,267	0.02%
2019/06/11	21	96.93	8	94.71	96.10	13	8,265	0.16%
2019/06/06	1	93.30	0	0.00	93.20	1	8,255	0.01%
2019/06/05	7	94.97	3	95.93	95.80	4	8,264	0.05%
2019/06/04	1.5	89.50	0	0.00	90.30	1.5	8,202	0.02%
2019/06/03	19	90.35	26	90.42	90.80	-7	8,211	-0.09%
2019/05/31	9	93.00	0	0.00	92.60	9	8,161	0.11%
2019/05/30	0	0.00	1	89.70	90.00	-1	8,123	-0.01%
2019/05/27	3	90.77	7	88.94	90.00	-4	8,528	-0.05%
2019/05/23	0	0.00	0.1	89.60	88.80	-0.1	8,590	0.00%
2019/05/22	4	90.70	1	91.70	91.30	3	8,601	0.03%
2019/05/21	1	90.60	1	89.80	91.20	0	8,637	0.00%
2019/05/20	1	89.40	3.1	89.33	89.60	-2.1	8,578	-0.02%
2019/05/17	1	92.60	0	0.00	87.80	1	8,548	0.01%
2019/05/16	2	94.95	0	0.00	94.50	2	8,525	0.02%
2019/05/15	1	99.10	0	0.00	98.40	1	8,422	0.01%
2019/05/09	1	110.00	1	106.00	108.00	0	8,283	0.00%
2019/05/08	4.6	110.56	1	112.00	111.50	3.6	8,253	0.04%
2019/05/07	5	109.90	1	112.00	112.00	4	8,201	0.05%
2019/05/03	1	112.00	1	112.50	111.00	0	8,201	0.00%
2019/05/02	1	108.00	1	108.00	108.00	0	8,118	0.00%
2019/04/30	1	110.50	0	0.00	110.50	1	8,106	0.01%
2019/04/26	0	0.00	0.4	113.00	110.00	-0.4	8,059	0.00%
2019/04/25	0	0.00	14	112.89	113.00	-14	8,029	-0.17%
2019/04/24	2	108.25	2.3	109.28	109.00	-0.3	8,007	0.00%
2019/04/19	0	0.00	2	109.50	110.00	-2	7,837	-0.03%
2019/04/18	0.5	109.00	1	111.50	109.50	-0.5	7,884	-0.01%
2019/04/17	1	112.00	0	0.00	112.50	1	7,867	0.01%
2019/04/16	1	115.00	4	110.88	109.00	-3	7,771	-0.04%
2019/04/15	1	109.00	1	109.50	109.50	0	7,665	0.00%
2019/04/12	3.9	108.78	7	107.00	108.50	-3.1	7,641	-0.04%
2019/04/10	0	0.00	1	102.00	102.50	-1	7,360	-0.01%
2019/04/09	3	102.83	14	103.29	102.00	-11	7,153	-0.15%
2019/04/08	4	99.80	13	102.80	103.00	-9	6,900	-0.13%
2019/04/02	22	97.00	2	96.45	96.00	20	6,381	0.31%
2019/04/01	4	94.33	0	0.00	94.00	4	6,138	0.07%
2019/03/29	2	94.90	2	95.25	95.70	0	5,878	0.00%
2019/03/28	0	0.00	2	93.30	93.60	-2	5,710	-0.04%
2019/03/27	1	93.50	0	0.00	93.10	1	5,667	0.02%
2019/03/26	0	0.00	3	92.40	92.00	-3	5,511	-0.05%
2019/03/22	3	92.00	0	0.00	91.70	3	5,520	0.05%
2019/03/19	3	90.73	4	91.63	92.90	-1	5,727	-0.02%
2019/03/14	3	90.33	0	0.00	89.30	3	5,734	0.05%
2019/03/13	6	90.20	6	91.10	91.50	0	5,788	0.00%
2019/03/12	0	0.00	8	90.84	90.00	-8	5,770	-0.14%
2019/03/11	0	0.00	2	88.60	88.10	-2	5,822	-0.03%
2019/03/08	3	88.93	1	88.40	89.50	2	5,964	0.03%
2019/03/07	0	0.00	2	88.90	87.80	-2	6,014	-0.03%
2019/03/05	0	0.00	1	88.70	87.10	-1	6,202	-0.02%
2019/03/04	1	89.40	1	88.80	88.30	0	6,260	0.00%
2019/02/27	5	88.78	0	0.00	89.40	5	6,218	0.08%
2019/02/26	1	93.00	7	91.06	91.50	-6	6,140	-0.10%
2019/02/22	3	86.77	0	0.00	87.10	3	5,869	0.05%
2019/02/21	6	86.65	0	0.00	86.60	6	5,903	0.10%
2019/02/20	0	0.00	5	90.30	88.20	-5	6,000	-0.08%
2019/02/19	0	0.00	1	85.40	85.50	-1	6,061	-0.02%
2019/02/15	1	84.90	11	85.87	84.80	-10	6,629	-0.15%
2019/02/13	0	0.00	1	82.70	82.60	-1	6,729	-0.01%
2019/02/12	1	82.00	1	84.50	82.50	0	6,730	0.00%
2019/02/11	6	81.18	0	0.00	81.40	6	6,679	0.09%
2019/01/30	0	0.00	4	79.10	79.00	-4	6,682	-0.06%
2019/01/29	2	76.70	0	0.00	77.40	2	6,606	0.03%
2019/01/21	2	76.80	0	0.00	76.70	2	6,693	0.03%
2019/01/15	0	0.00	3	74.43	74.70	-3	6,644	-0.05%
2019/01/14	1	72.50	0	0.00	72.10	1	6,641	0.02%
2019/01/09	3	73.60	0.3	74.70	73.80	2.7	6,598	0.04%
2019/01/07	1	75.00	0.2	75.80	75.10	0.8	6,604	0.01%
2019/01/04	1	73.20	0	0.00	73.60	1	6,564	0.02%
2019/01/03	1	74.80	0	0.00	72.90	1	6,555	0.02%
2018/12/20	0	0.00	1	82.20	81.90	-1	6,690	-0.01%
2018/12/19	1	82.80	0	0.00	82.50	1	6,692	0.01%
2018/12/18	1	83.00	1	82.40	83.00	0	6,708	0.00%
2018/12/17	5	82.40	1	81.90	81.50	4	6,708	0.06%
2018/12/13	5	84.16	5	84.10	84.50	0	6,835	0.00%
2018/12/12	0	0.00	15	81.70	81.90	-15	6,997	-0.21%
2018/12/07	3	81.80	5	82.00	79.90	-2	7,029	-0.03%
2018/12/06	2	80.00	0	0.00	80.60	2	7,042	0.03%
2018/12/04	0	0.00	1	82.90	82.70	-1	7,131	-0.01%
2018/12/03	0	0.00	2	81.50	81.90	-2	7,074	-0.03%
2018/11/30	1	78.50	0	0.00	78.30	1	6,936	0.01%
2018/11/29	1	79.80	2	79.20	79.20	-1	6,845	-0.01%
2018/11/28	1	78.50	31	77.49	78.80	-30	6,733	-0.45%
2018/11/27	10	76.40	4	76.00	76.60	6	6,683	0.09%
2018/11/26	0	0.00	0	75.30	74.60	0	6,621	0.00%
2018/11/23	1	74.30	3	74.77	75.30	-2	6,823	-0.03%
2018/11/21	0	0.00	1	77.10	77.40	-1	6,980	-0.01%
2018/11/20	1	76.80	0	0.00	76.50	1	6,924	0.01%
2018/11/19	23	79.47	1	77.70	78.10	22	6,854	0.32%
2018/11/16	2	78.40	2	78.45	78.40	0	6,724	0.00%
2018/11/15	4	76.68	4	77.43	77.50	0	6,608	0.00%
2018/11/14	1	75.50	12	73.46	76.50	-11	6,318	-0.17%
2018/11/13	34	71.10	22	71.09	72.60	12	6,119	0.20%
2018/11/12	0	0.00	1	68.20	68.30	-1	6,028	-0.02%
2018/11/09	2	68.20	1	67.80	69.20	1	6,143	0.02%
2018/11/08	2	67.65	2	68.15	68.00	0	6,344	0.00%
2018/11/07	1	66.60	2	67.20	67.50	-1	6,581	-0.02%
2018/11/05	0	0.00	0	69.00	68.40	0	6,747	0.00%
2018/11/02	1	71.50	1	71.50	71.10	0	6,708	0.00%
2018/11/01	4	72.30	0	0.00	72.90	4	6,694	0.06%
2018/10/31	4	72.03	5	71.60	70.70	-1	6,699	-0.01%
2018/10/29	2.5	68.94	4	68.70	69.60	-1.5	6,644	-0.02%
2018/10/23	0	0.00	1	71.10	70.20	-1	6,734	-0.01%
2018/10/22	0	0.00	1	71.00	71.50	-1	6,793	-0.01%
2018/10/19	0	0.00	1	70.00	70.40	-1	6,878	-0.01%
2018/10/18	12	70.34	12	70.47	70.00	0	6,903	0.00%
2018/10/17	1	69.40	4	69.85	69.60	-3	7,048	-0.04%
2018/10/16	1	68.20	2	68.80	68.50	-1	7,026	-0.01%
2018/10/12	0	0.00	1	63.90	65.50	-1	7,102	-0.01%
2018/10/11	1	62.40	0	0.00	62.60	1	7,208	0.01%
2018/10/09	1	67.80	2	68.70	68.00	-1	7,173	-0.01%
2018/10/03	0	0.00	1	68.70	68.40	-1	7,124	-0.01%
2018/10/01	1	68.20	1	68.80	68.50	0	7,077	0.00%
2018/09/27	1	67.90	2	67.75	67.90	-1	7,007	-0.01%
2018/09/26	1	67.30	0	0.00	67.00	1	6,936	0.01%
2018/09/25	2	67.65	0	0.00	67.40	2	6,903	0.03%
2018/09/21	1	66.30	1	67.10	67.40	0	6,847	0.00%
2018/09/20	7	68.49	7	68.70	67.10	0	6,780	0.00%
2018/09/19	30	69.39	30	69.29	69.20	0	6,667	0.00%
2018/09/18	1	71.20	0	0.00	69.60	1	6,522	0.02%
2018/09/17	1	77.10	3	78.30	77.30	-2	6,180	-0.03%
2018/09/14	0	0.00	1	77.50	77.50	-1	6,086	-0.02%
2018/09/13	3	76.60	2	77.05	76.50	1	6,037	0.02%
2018/09/12	1	75.80	1	75.70	76.50	0	5,964	0.00%
2018/09/11	3	77.30	0.5	75.60	74.90	2.5	5,888	0.04%
2018/09/10	0	0.00	1	76.20	76.00	-1	5,796	-0.02%
2018/09/05	0	0.00	1	77.50	76.80	-1	5,505	-0.02%
2018/09/04	1	77.10	0	0.00	77.40	1	5,493	0.02%
2018/08/30	2	79.80	0	0.00	78.60	2	5,494	0.04%
2018/08/29	0	0.00	8	77.88	78.90	-8	5,288	-0.15%
2018/08/28	1	76.70	0	0.00	76.70	1	5,213	0.02%
2018/08/27	6	76.15	4	76.68	76.80	2	5,159	0.04%
2018/08/24	0	0.00	1	75.40	75.00	-1	5,111	-0.02%
2018/08/22	2	76.35	11.3	76.33	75.40	-9.3	5,084	-0.18%
2018/08/21	0	0.00	1	74.60	75.50	-1	5,024	-0.02%
2018/08/20	2	73.70	2	74.85	74.50	0	4,991	0.00%
2018/08/17	20	77.28	6	76.93	75.90	14	4,865	0.29%
2018/08/16	11.3	75.92	17	76.32	76.30	-5.7	4,712	-0.12%
2018/08/15	10	76.14	9	76.14	74.90	1	4,566	0.02%
2018/08/14	16	74.37	19	75.19	76.90	-3	4,325	-0.07%
2018/08/13	0	0.00	23	73.86	73.50	-23	4,058	-0.57%
2018/08/09	0	0.00	10	72.00	71.80	-10	3,790	-0.26%
2018/08/08	1	71.90	0	0.00	71.80	1	3,787	0.03%
2018/08/07	1	72.60	1	72.10	72.80	0	3,805	0.00%
2018/08/06	0	0.00	1	72.00	73.30	-1	3,775	-0.03%
2018/08/03	2	70.95	0	0.00	70.90	2	3,697	0.05%
2018/08/01	2	73.00	1	73.10	73.00	1	3,592	0.03%
2018/07/31	0	0.00	2	71.95	72.00	-2	3,505	-0.06%
2018/07/30	3	71.27	2	71.45	71.80	1	3,504	0.03%
2018/07/26	2	71.05	0.1	71.50	70.80	1.9	3,402	0.06%
2018/07/25	2	72.20	0	0.00	72.20	2	3,293	0.06%
2018/07/24	4.5	71.96	14	72.13	72.50	-9.5	3,226	-0.29%
2018/07/23	1	70.70	7	70.79	70.80	-6	3,015	-0.20%
2018/07/19	11	71.24	20	70.72	69.90	-9	2,910	-0.31%
2018/07/17	0	0.00	1	67.00	67.20	-1	2,640	-0.04%
2018/07/16	0.1	65.40	0	0.00	65.80	0.1	2,580	0.00%
2018/07/13	1	64.50	4	65.27	65.60	-3	2,529	-0.12%
2018/07/12	3	67.43	0	0.00	67.70	3	2,476	0.12%
2018/06/21	0	0.00	1	68.10	69.10	-1	2,712	-0.04%
2018/06/15	0	0.00	0.2	70.50	69.80	-0.2	2,835	-0.01%
2018/06/14	1	70.10	0	0.00	69.80	1	2,944	0.03%
2018/06/06	0	0.00	1	70.40	70.90	-1	3,749	-0.03%
2018/06/05	0	0.00	1	70.00	69.90	-1	3,756	-0.03%
2018/06/04	1	70.50	0	0.00	70.60	1	3,735	0.03%
2018/05/31	0.2	67.30	0	0.00	67.70	0.2	3,676	0.01%
2018/05/24	0	0.00	6	68.00	68.00	-6	3,693	-0.16%
2018/05/23	0	0.00	1	67.40	67.80	-1	3,725	-0.03%
2018/05/22	0	0.00	1	67.70	67.40	-1	3,732	-0.03%
2018/05/16	1	65.40	1	65.70	65.70	0	3,819	0.00%
2018/05/15	9	67.79	1	68.30	66.10	8	3,834	0.21%
2018/05/11	0	0.00	1	66.20	66.00	-1	3,876	-0.03%
2018/05/07	0	0.00	1	64.70	65.00	-1	3,972	-0.03%
2018/04/26	1	63.00	1	62.50	62.50	0	4,120	0.00%
2018/04/20	1	66.00	0	0.00	65.90	1	4,222	0.02%
2018/04/17	1	64.90	0	0.00	64.80	1	4,263	0.02%
2018/04/16	0	0.00	2	67.20	66.80	-2	4,256	-0.05%
2018/04/13	2	67.00	0	0.00	66.80	2	4,358	0.05%
2018/04/10	1	67.50	0	0.00	67.70	1	4,345	0.02%
2018/04/03	2	67.85	0	0.00	68.00	2	4,342	0.05%
2018/03/28	2	69.70	1	69.80	69.90	1	4,429	0.02%
2018/03/23	1	67.40	0	0.00	67.50	1	4,330	0.02%
2018/03/22	0	0.00	2	70.40	69.60	-2	4,274	-0.05%
2018/03/21	11	70.78	12	70.40	70.30	-1	4,237	-0.02%
2018/03/19	1	70.20	4	70.00	69.60	-3	4,077	-0.07%
2018/03/16	3	70.80	3	69.93	69.50	0	4,050	0.00%
2018/03/15	6	69.53	4	69.53	70.10	2	3,893	0.05%
2018/03/14	6	68.92	2	68.75	68.80	4	3,810	0.10%
2018/03/13	13	69.01	12	70.12	70.10	1	3,720	0.03%
2018/03/12	3	63.70	23	64.13	64.30	-20	3,300	-0.61%
2018/03/08	0	0.00	14	62.50	62.60	-14	3,334	-0.42%
2018/03/07	1	63.40	1	63.30	63.90	0	3,429	0.00%
2018/03/01	14	64.60	0	0.00	64.20	14	3,763	0.37%
2018/02/27	1	63.80	0	0.00	63.90	1	3,770	0.03%
2018/02/22	0	0.00	1	61.70	61.70	-1	3,801	-0.03%
2018/02/21	1	61.10	0	0.00	61.00	1	3,802	0.03%
2018/02/12	2	61.00	0	0.00	61.40	2	3,728	0.05%
2018/02/08	15	62.10	0	0.00	61.80	15	3,931	0.38%
2018/02/07	3	62.90	0	0.00	62.90	3	3,999	0.08%
2018/02/06	2	59.60	0	0.00	60.60	2	4,104	0.05%
2018/02/02	1	67.60	0	0.00	67.00	1	4,121	0.02%
2018/01/24	0	0.00	2	67.80	69.00	-2	4,868	-0.04%
2018/01/22	1	67.50	0	0.00	67.20	1	5,299	0.02%
2018/01/19	4	69.43	0	0.00	68.90	4	5,369	0.07%
2018/01/11	0	0.00	1	68.80	68.10	-1	6,392	-0.02%
2018/01/09	1	70.40	2	69.40	69.20	-1	6,405	-0.02%
2018/01/08	3	68.30	0	0.00	68.40	3	6,344	0.05%
2018/01/05	0	0.00	5	67.20	67.20	-5	6,309	-0.08%
2018/01/03	0	0.00	1	66.20	66.10	-1	6,464	-0.02%