臻鼎-KY (4958)-玉山-左營券商分點個股進出

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
121.5
漲跌
▼0.5
漲幅
-0.41%
成交量
5,914張
產業
上市電子零組件類股
1015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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/06/03	3	121.17	2	121.75	121.50	1	9,233	0.01%
2024/05/31	18.2	125.14	11.2	124.38	122.00	7	9,187	0.08%
2024/05/30	4	124.75	8.4	123.86	124.50	-4.4	9,048	-0.05%
2024/05/29	0.1	121.02	1	121.50	122.00	-0.9	8,874	-0.01%
2024/05/28	0	120.00	0	0.00	120.50	0	8,831	0.00%
2024/05/27	3	120.83	0	0.00	121.00	3	8,855	0.03%
2024/05/24	0	121.00	0.1	121.00	120.00	-0.1	8,838	0.00%
2024/05/23	0	117.50	1	118.50	118.50	-1	8,783	-0.01%
2024/05/22	0	116.00	3	115.50	116.00	-3	8,726	-0.03%
2024/05/21	2.1	116.03	2	116.01	116.50	0.1	8,690	0.00%
2024/05/20	0	118.50	3	119.00	119.50	-3	8,665	-0.03%
2024/05/17	1	119.00	2	118.00	118.50	-1	8,651	-0.01%
2024/05/16	2	120.00	1	119.00	119.00	1	8,604	0.01%
2024/05/15	0	119.50	9	118.61	118.50	-9	8,558	-0.10%
2024/05/14	0	121.70	4	121.00	120.50	-4	8,479	-0.05%
2024/05/13	2	120.75	9.2	121.01	122.00	-7.2	8,375	-0.09%
2024/05/10	13	120.42	2	119.25	120.00	11	8,310	0.13%
2024/05/09	10	120.50	0	0.00	121.00	10	8,240	0.12%
2024/05/08	5	118.60	0	0.00	120.00	5	8,160	0.06%
2024/05/07	6	117.42	1.2	118.08	118.50	4.8	8,077	0.06%
2024/05/06	1	117.00	0.1	117.63	116.50	0.9	8,005	0.01%
2024/05/03	2.1	116.97	0	0.00	115.50	2.1	7,960	0.03%
2024/05/02	1	114.50	0	0.00	115.00	1	7,930	0.01%
2024/04/30	0	116.50	0	0.00	116.00	0	7,926	0.00%
2024/04/29	0	115.50	0	0.00	116.50	0	7,887	0.00%
2024/04/26	0	114.71	1	115.50	114.00	-1	7,865	-0.01%
2024/04/25	2.1	114.00	0	0.00	114.50	2.1	7,871	0.03%
2024/04/24	0.2	117.35	3	117.50	117.00	-2.8	7,880	-0.04%
2024/04/23	0.1	115.18	4	114.50	113.50	-3.9	7,862	-0.05%
2024/04/22	10	114.15	0	0.00	113.00	10	7,861	0.13%
2024/04/19	0	111.25	6.3	111.76	112.00	-6.3	7,771	-0.08%
2024/04/18	0	113.00	2	112.50	112.50	-2	7,633	-0.03%
2024/04/17	4	113.62	0	0.00	113.50	4	7,572	0.05%
2024/04/16	0	113.50	0.2	113.50	112.50	-0.2	7,462	0.00%
2024/04/15	0.2	114.74	0.4	116.00	115.50	-0.2	7,425	0.00%
2024/04/12	4.1	118.01	3	117.83	117.50	1.1	7,300	0.02%
2024/04/11	6.1	118.25	0	0.00	117.50	6.1	7,228	0.08%
2024/04/10	5	121.80	3.1	121.34	119.00	1.9	7,158	0.03%
2024/04/09	5.8	123.11	0	0.00	123.50	5.8	6,937	0.08%
2024/04/08	2	124.26	2.1	126.19	125.50	-0.1	6,753	0.00%
2024/04/03	14.1	130.47	12.1	129.93	129.50	2	6,495	0.03%
2024/04/02	8	130.69	8	131.37	132.00	0	6,231	0.00%
2024/04/01	8	128.62	8.2	128.09	126.50	-0.2	5,618	0.00%
2024/03/29	0	125.75	1.1	125.02	125.00	-1	5,180	-0.02%
2024/03/28	10	123.49	10.1	123.35	125.00	0	4,894	0.00%
2024/03/27	4	113.00	2	114.45	115.50	2	4,312	0.05%
2024/03/26	0	110.00	0	0.00	111.00	0	4,269	0.00%
2024/03/25	1	115.94	2	112.25	112.50	-1	4,272	-0.02%
2024/03/22	1	115.49	2.1	115.00	115.00	-1.1	4,250	-0.03%
2024/03/21	0	0.00	2.8	112.04	113.00	-2.8	4,138	-0.07%
2024/03/20	3.1	110.76	2	110.50	111.00	1.1	4,063	0.03%
2024/03/19	2	107.00	1	108.50	107.50	1	3,883	0.03%
2024/03/18	0	105.50	0	0.00	106.50	0	3,824	0.00%
2024/03/15	6	105.33	3	107.67	106.50	3	3,816	0.08%
2024/03/14	0	104.50	0.1	106.00	106.00	-0.1	3,665	0.00%
2024/03/13	0.1	107.50	8.2	107.91	108.00	-8.1	3,525	-0.23%
2024/03/12	0	0.00	3.1	103.66	104.00	-3.1	3,237	-0.10%
2024/03/08	1	99.50	0	0.00	99.20	1	3,156	0.03%
2024/03/04	2	100.00	0	0.00	100.50	2	3,165	0.06%
2024/02/29	0.1	99.80	1	100.00	100.50	-0.9	3,169	-0.03%
2024/02/27	0	0.00	1	100.00	99.60	-1	3,162	-0.03%
2024/02/21	4	99.28	0	99.30	99.20	4	3,282	0.12%
2024/02/20	0	0.00	1	100.50	100.00	-1	3,284	-0.03%
2024/02/19	2	99.70	2	99.25	99.70	0	3,250	0.00%
2024/02/16	3	98.13	0	0.00	98.00	3	3,241	0.09%
2024/02/15	0	0.00	2	99.40	99.00	-2	3,230	-0.06%
2024/02/05	1	98.50	2	98.50	98.50	-1	3,221	-0.03%
2024/02/02	2	100.25	0	0.00	99.40	2	3,208	0.06%
2024/02/01	2	100.50	1	101.50	101.00	1	3,200	0.03%
2024/01/31	1	100.50	0	0.00	101.00	1	3,215	0.03%
2024/01/30	0	102.00	1	102.00	101.50	-1	3,228	-0.03%
2024/01/26	0	102.50	0	0.00	102.00	0	3,265	0.00%
2024/01/25	1	100.50	1	101.50	101.50	0	3,291	0.00%
2024/01/24	1	101.00	0	0.00	101.00	1	3,291	0.03%
2024/01/23	0.2	102.00	1	102.00	102.50	-0.9	3,281	-0.03%
2024/01/22	1	101.00	0	101.50	101.50	1	3,273	0.03%
2024/01/19	2	99.95	2	100.75	102.00	0	3,262	0.00%
2024/01/18	1.1	99.90	0	0.00	99.80	1.1	3,256	0.03%
2024/01/17	1.3	101.50	0	0.00	101.50	1.3	3,206	0.04%
2024/01/15	2	102.00	0	0.00	102.00	2	3,176	0.06%
2024/01/11	0.1	103.50	0	0.00	104.00	0.1	3,183	0.00%
2024/01/10	0.2	104.00	0	0.00	103.00	0.2	3,203	0.01%
2024/01/09	0.3	105.00	1	106.50	106.50	-0.7	3,190	-0.02%
2024/01/08	0	0.00	3	108.83	109.00	-3	3,130	-0.10%
2024/01/05	0	0.00	2	111.00	110.00	-2	3,109	-0.06%
2024/01/04	3	110.17	28.1	109.95	110.00	-25.1	3,092	-0.81%
2024/01/03	0	0.00	5.3	108.97	108.50	-5.3	3,064	-0.17%
2024/01/02	0	109.00	0	0.00	108.50	0	3,024	0.00%
2023/12/29	0	0.00	8.2	108.26	109.00	-8.2	2,979	-0.28%
2023/12/28	0	0.00	12.3	109.53	109.50	-12.3	2,961	-0.42%
2023/12/27	0	108.00	5	108.50	108.50	-5	2,903	-0.17%
2023/12/26	0	0.00	5	108.50	108.00	-5	2,869	-0.17%
2023/12/22	0	0.00	1	107.00	107.50	-1	2,842	-0.04%
2023/12/21	0	106.50	0	0.00	107.00	0	2,809	0.00%
2023/12/19	0	107.00	1	104.50	107.50	-1	2,663	-0.04%
2023/12/15	0	106.00	0	0.00	106.50	0	2,605	0.00%
2023/12/14	0.3	106.00	0	0.00	107.00	0.3	2,619	0.01%
2023/12/13	0	0.00	0.1	105.50	106.00	-0.1	2,614	0.00%
2023/12/12	0.2	104.90	0.1	106.00	106.50	0.1	2,649	0.00%
2023/12/11	0	104.00	2.1	104.74	104.50	-2.1	2,633	-0.08%
2023/12/08	1.3	103.00	0	0.00	103.00	1.3	2,622	0.05%
2023/12/07	0	104.00	6	103.83	103.50	-6	2,606	-0.23%
2023/12/06	1.1	102.55	0	0.00	102.50	1.1	2,604	0.04%
2023/12/05	0.1	102.52	0	0.00	103.00	0.1	2,637	0.00%
2023/12/04	0.1	102.52	1	103.00	103.00	-0.9	2,668	-0.03%
2023/12/01	0	103.50	0	0.00	103.00	0	2,675	0.00%
2023/11/30	2	103.25	15	102.00	103.50	-13	2,673	-0.49%
2023/11/29	0	104.50	0	0.00	104.50	0	2,624	0.00%
2023/11/28	0	104.50	0	0.00	104.50	0	2,598	0.00%
2023/11/27	0	104.00	1	103.50	103.00	-1	2,618	-0.04%
2023/11/24	0	105.00	1	105.50	105.00	-1	2,610	-0.04%
2023/11/22	1	103.00	0	0.00	103.00	1	2,512	0.04%
2023/11/21	1	102.02	0	0.00	104.00	1	2,510	0.04%
2023/11/20	0	102.50	9	102.00	102.00	-9	2,472	-0.36%
2023/11/17	0.1	103.75	1	104.50	104.50	-0.9	2,436	-0.04%
2023/11/16	1	103.50	0	0.00	103.50	1	2,417	0.04%
2023/11/15	1	103.50	4	104.00	103.50	-3	2,408	-0.12%
2023/11/14	0	102.00	0	0.00	102.50	0	2,398	0.00%
2023/11/13	0	103.00	0	0.00	103.00	0	2,410	0.00%
2023/11/10	0.1	102.50	0	0.00	102.00	0.1	2,423	0.00%
2023/11/09	0	103.00	0	0.00	103.50	0	2,446	0.00%
2023/11/08	0	102.00	2	102.00	103.00	-2	2,480	-0.08%
2023/11/07	0	101.50	0	0.00	101.50	0	2,506	0.00%
2023/11/06	1	101.01	10	102.00	102.50	-9	2,661	-0.34%
2023/11/03	0	99.40	0	0.00	99.60	0	2,625	0.00%
2023/11/02	1	99.50	0	0.00	101.00	1	2,615	0.04%
2023/11/01	0	96.40	0	0.00	97.50	0	2,562	0.00%
2023/10/31	0	97.50	1	96.90	97.50	-1	2,552	-0.04%
2023/10/30	0	96.80	1	97.60	96.50	-1	2,589	-0.04%
2023/10/27	0	96.90	0	0.00	98.00	0	2,615	0.00%
2023/10/26	0	97.10	0	0.00	95.90	0	2,636	0.00%
2023/10/25	1	98.90	0	0.00	99.00	1	2,612	0.04%
2023/10/24	0	95.80	0	0.00	96.40	0	2,591	0.00%
2023/10/23	1	96.99	0	0.00	95.20	1	2,581	0.04%
2023/10/20	0	98.00	0.5	97.80	97.80	-0.5	2,582	-0.02%
2023/10/19	8	98.50	0	0.00	98.50	8	2,609	0.31%
2023/10/18	0	101.50	1	101.00	101.50	-1	2,607	-0.04%
2023/10/17	2	101.00	0	0.00	100.50	2	2,613	0.08%
2023/10/16	0	101.17	0	0.00	102.00	0	2,638	0.00%
2023/10/13	0	101.00	0	0.00	101.50	0	2,681	0.00%
2023/10/12	0	100.50	0	0.00	101.00	0	2,683	0.00%
2023/10/11	0	99.50	1	100.50	100.50	-1	2,690	-0.04%
2023/10/06	0	98.50	0	0.00	98.50	0	2,681	0.00%
2023/10/05	0	98.90	0	0.00	98.00	0	2,695	0.00%
2023/10/04	0	97.50	1.1	97.23	97.40	-1.1	2,685	-0.04%
2023/10/03	3	99.36	0	0.00	98.40	3	2,670	0.11%
2023/10/02	0	99.40	1	99.40	99.80	-1	2,677	-0.04%
2023/09/28	1	98.80	0	0.00	98.40	1	2,700	0.04%
2023/09/27	1.1	97.60	0	0.00	97.60	1.1	2,710	0.04%
2023/09/26	1	98.50	0	0.00	98.30	1	2,719	0.04%
2023/09/22	1	98.20	0	0.00	99.00	1	2,725	0.04%
2023/09/20	2	102.50	0	0.00	101.50	2	2,735	0.07%
2023/09/18	0	0.00	1	101.00	101.50	-1	2,760	-0.04%
2023/09/15	1	100.00	0	0.00	102.50	1	2,788	0.04%
2023/09/12	0	0.00	10	98.70	98.60	-10	2,858	-0.35%
2023/09/11	0	0.00	1	97.00	96.50	-1	2,857	-0.03%
2023/09/08	5	96.30	0	0.00	96.50	5	2,864	0.17%
2023/09/07	5	97.80	0	0.00	97.80	5	2,853	0.18%
2023/09/06	0	0.00	1	98.90	99.00	-1	2,849	-0.04%
2023/09/04	1	96.10	0	0.00	97.00	1	2,863	0.03%
2023/08/31	11	97.52	2	97.50	96.70	9	2,895	0.31%
2023/08/29	2	95.50	2	95.10	95.10	0	2,961	0.00%
2023/08/24	0	0.00	1	96.10	95.70	-1	3,085	-0.03%
2023/08/23	0.3	95.50	0	0.00	95.30	0.3	3,101	0.01%
2023/08/22	2	95.25	1	95.70	95.70	1	3,122	0.03%
2023/08/18	1	95.50	0	0.00	95.10	1	3,156	0.03%
2023/08/17	0.3	96.10	0	0.00	96.30	0.3	3,194	0.01%
2023/08/16	3	96.17	0	0.00	96.30	3	3,200	0.09%
2023/08/14	5	94.82	4	95.20	95.50	1	3,231	0.03%
2023/08/11	3	96.60	0.1	97.10	96.00	2.9	3,207	0.09%
2023/08/10	1	98.70	5	97.40	98.50	-4	3,205	-0.12%
2023/08/02	2	106.00	0	0.00	104.50	2	3,288	0.06%
2023/08/01	0	0.00	0.1	107.00	106.50	-0.1	3,289	0.00%
2023/07/31	0	0.00	2	105.50	105.00	-2	3,257	-0.06%
2023/07/28	8	105.50	0	0.00	105.50	8	3,242	0.25%
2023/07/27	0	0.00	1	105.50	105.00	-1	3,242	-0.03%
2023/07/19	1	106.00	1	105.50	105.00	0	3,340	0.00%
2023/07/18	0	0.00	1.1	107.05	107.00	-1.1	3,328	-0.03%
2023/07/17	2	107.00	0.1	107.50	107.00	1.9	3,287	0.06%
2023/07/12	11	104.59	0	0.00	105.50	11	3,284	0.33%
2023/07/11	1	105.50	0	0.00	105.50	1	3,306	0.03%
2023/07/06	0.1	106.50	0	0.00	105.00	0.1	3,375	0.00%
2023/07/05	1	106.50	0	0.00	106.50	1	3,380	0.03%
2023/07/04	3	105.83	0	0.00	106.00	3	3,379	0.09%
2023/07/03	0	0.00	1	105.50	105.50	-1	3,398	-0.03%
2023/06/30	12.1	104.59	0	0.00	105.00	12.1	3,463	0.35%
2023/06/29	2	105.25	0	0.00	104.50	2	3,496	0.06%
2023/06/28	21.1	105.74	0	0.00	105.50	21.1	3,482	0.61%
2023/06/27	12.1	106.10	0	0.00	106.00	12.1	3,486	0.35%
2023/06/26	0	0.00	3.1	109.03	109.00	-3.1	3,484	-0.09%
2023/06/20	3.1	106.33	0	0.00	105.50	3.1	3,471	0.09%
2023/06/19	1	106.50	0	0.00	106.50	1	3,475	0.03%
2023/06/16	1	107.00	0	0.00	107.00	1	3,498	0.03%
2023/06/15	2	107.75	1	108.00	107.50	1	3,440	0.03%
2023/06/14	0.1	108.50	0	0.00	108.00	0.1	3,531	0.00%
2023/06/12	0.1	107.50	0	0.00	107.50	0.1	3,679	0.00%
2023/06/09	3	107.50	0	0.00	107.50	3	3,890	0.08%
2023/06/08	0.1	108.50	0	0.00	107.50	0.1	3,940	0.00%
2023/06/07	0.1	109.00	0	0.00	109.50	0.1	3,974	0.00%
2023/06/06	0.2	108.50	0	0.00	108.50	0.2	4,037	0.00%
2023/05/31	0	0.00	17.1	116.00	116.00	-17.1	4,098	-0.42%
2023/05/30	0	0.00	1	115.50	115.50	-1	4,056	-0.02%
2023/05/29	0	0.00	0.1	115.00	114.50	-0.1	4,041	0.00%
2023/05/26	1	113.50	0	0.00	114.00	1	4,056	0.02%
2023/05/25	2	114.00	0.1	114.00	113.50	2	4,071	0.05%
2023/05/24	1	112.50	0	0.00	113.00	1	4,060	0.02%
2023/05/23	0.1	112.00	0	0.00	112.00	0.1	4,036	0.00%
2023/05/19	0	0.00	2.1	111.98	113.00	-2.1	3,976	-0.05%
2023/05/18	0.1	110.00	2	110.00	110.00	-1.9	3,958	-0.05%
2023/05/17	0	0.00	2	108.25	107.50	-2	3,907	-0.05%
2023/05/15	1	105.50	1	105.00	105.00	0	3,863	0.00%
2023/05/11	14	106.14	2	106.50	106.00	12	3,814	0.31%
2023/05/09	3	115.00	2	114.25	115.00	1	3,694	0.03%
2023/05/08	4	115.00	1	114.50	115.50	3	3,669	0.08%
2023/05/04	0	0.00	0.1	112.50	113.00	-0.1	3,658	0.00%
2023/05/03	0	0.00	2	113.00	112.50	-2	3,683	-0.05%
2023/04/27	0	0.00	52	109.88	111.00	-52	3,742	-1.39%
2023/04/26	0	0.00	16	109.09	108.50	-16	3,696	-0.43%
2023/04/25	2	109.00	15	109.67	109.00	-13	3,660	-0.36%
2023/04/21	0	0.00	15	111.83	111.00	-15	3,591	-0.42%
2023/04/19	3	111.33	0	0.00	111.00	3	3,676	0.08%
2023/04/12	0	0.00	10	113.00	113.50	-10	3,704	-0.27%
2023/04/11	1	112.00	2	113.00	113.50	-1	3,728	-0.03%
2023/04/10	13	112.50	7	112.36	111.50	6	3,751	0.16%
2023/04/07	9	114.22	0	0.00	114.00	9	3,743	0.24%
2023/04/06	1	115.50	27	115.02	115.50	-26	3,735	-0.70%
2023/03/31	0.1	114.00	34	114.41	114.00	-33.9	3,727	-0.91%
2023/03/30	5	114.00	32	113.56	114.00	-27	3,805	-0.71%
2023/03/29	0.2	111.50	2	112.00	112.00	-1.9	3,928	-0.05%
2023/03/28	4.1	112.48	0	0.00	111.00	4.1	4,094	0.10%
2023/03/27	12.1	111.83	2.1	112.00	112.00	10	4,225	0.24%
2023/03/24	0	0.00	15.1	110.53	110.50	-15.1	4,365	-0.35%
2023/03/23	1.1	109.50	0	0.00	109.50	1.1	4,328	0.02%
2023/03/22	1	109.50	2	109.75	110.00	-1	4,349	-0.02%
2023/03/21	6	107.92	0	0.00	108.00	6	4,374	0.14%
2023/03/17	3.1	107.35	0	0.00	109.00	3.1	4,364	0.07%
2023/03/16	6	108.00	0	0.00	107.50	6	4,400	0.14%
2023/03/15	8.2	107.82	6	108.08	107.50	2.2	4,430	0.05%
2023/03/14	20.1	110.67	8	108.88	108.50	12.1	4,464	0.27%
2023/03/13	0	0.00	2	114.25	115.50	-2	4,372	-0.05%
2023/03/10	8	115.31	1	114.00	114.00	7	4,366	0.16%
2023/03/09	5.1	116.02	0	0.00	117.00	5.1	4,365	0.12%
2023/03/08	17.2	116.65	0	0.00	116.50	17.2	4,336	0.40%
2023/03/07	3.3	117.70	4	117.00	117.50	-0.7	4,285	-0.02%
2023/03/06	13	114.65	0	0.00	115.00	13	4,197	0.31%
2023/03/03	3.2	115.59	0	0.00	114.50	3.2	4,178	0.08%
2023/03/02	14	114.00	0	0.00	113.50	14	4,160	0.34%
2023/03/01	0	114.50	5.3	113.47	114.00	-5.3	4,152	-0.13%
2023/02/24	3	112.33	0	0.00	112.00	3	4,145	0.07%
2023/02/23	7	113.43	1	114.50	114.00	6	4,128	0.15%
2023/02/22	8	113.69	1.1	113.50	114.50	7	4,141	0.17%
2023/02/21	8	114.19	0	0.00	115.00	8	4,146	0.19%
2023/02/20	2.1	114.28	5	114.80	114.50	-2.9	4,260	-0.07%
2023/02/17	1	114.50	5	114.50	114.50	-4	4,350	-0.09%
2023/02/16	1	114.50	12	114.00	114.00	-11	4,416	-0.25%
2023/02/14	1	113.50	0	0.00	113.50	1	4,577	0.02%
2023/02/10	7	111.64	0	0.00	111.50	7	4,627	0.15%
2023/02/09	0	0.00	2	113.00	112.50	-2	4,766	-0.04%
2023/02/08	24	111.48	0	0.00	112.50	24	4,807	0.50%
2023/02/06	5	112.50	0.1	113.00	112.50	4.9	4,812	0.10%
2023/02/03	5	112.00	0	0.00	112.50	5	4,826	0.10%
2023/02/01	0	111.50	5	112.30	111.50	-5	4,822	-0.10%
2023/01/31	16	109.41	6	110.00	110.00	10	4,886	0.20%
2023/01/30	0	0.00	2	109.25	109.00	-2	4,915	-0.04%
2023/01/17	0	0.00	2	107.00	107.00	-2	4,888	-0.04%
2023/01/16	16	106.56	0	0.00	106.50	16	4,931	0.32%
2023/01/13	11	106.64	1	107.00	106.50	10	4,963	0.20%
2023/01/12	3	106.50	0	0.00	106.50	3	5,021	0.06%
2023/01/11	0	0.00	1	108.50	107.50	-1	5,081	-0.02%
2023/01/10	15	107.43	0	0.00	108.00	15	5,114	0.29%
2023/01/09	5	107.10	6	107.25	107.50	-1	5,124	-0.02%
2023/01/06	4	104.88	5	105.50	104.50	-1	5,115	-0.02%
2023/01/05	26	103.71	0	0.00	103.50	26	5,148	0.51%
2023/01/04	9	104.56	0	0.00	104.50	9	5,113	0.18%
2022/12/28	1	105.00	0	0.00	105.00	1	5,119	0.02%
2022/12/22	1	108.00	0	0.00	109.50	1	5,243	0.02%
2022/12/20	0	110.00	0	0.00	110.00	0	5,046	0.00%
2022/12/19	0	113.00	0	0.00	113.00	0	4,920	0.00%
2022/12/16	0	116.00	0	0.00	114.50	0	4,807	0.00%
2022/12/15	0	116.00	0	0.00	115.50	0	4,644	0.00%
2022/12/14	0	116.00	0	0.00	116.50	0	4,660	0.00%
2022/12/13	0	114.50	0	0.00	112.50	0	4,634	0.00%
2022/12/12	0	114.00	0	0.00	116.00	0	4,580	0.00%
2022/12/09	1	117.00	0	0.00	116.00	1	4,598	0.02%
2022/12/08	0	117.50	0	0.00	117.00	0	4,574	0.00%
2022/12/07	3	124.83	2	122.50	122.50	1	4,475	0.02%
2022/12/06	0	0.00	4	127.88	127.00	-4	4,408	-0.09%
2022/12/05	0	126.50	3.1	124.40	125.50	-3.1	4,303	-0.07%
2022/12/02	1	121.00	1	122.00	122.50	0	4,187	0.00%
2022/11/29	0	0.00	0.1	118.50	119.00	-0.1	4,174	0.00%
2022/11/18	1.1	117.55	6	118.08	118.50	-4.9	4,318	-0.11%
2022/11/16	0	0.00	3.2	120.16	120.00	-3.2	4,351	-0.07%
2022/11/15	0	0.00	7	119.00	119.00	-7	4,269	-0.16%
2022/11/14	5	117.00	20	116.50	118.00	-15	4,215	-0.36%
2022/11/11	20	115.50	20	116.50	116.00	0	4,172	0.00%
2022/11/08	1	114.00	0	0.00	113.50	1	4,113	0.02%
2022/11/07	25	113.70	15	114.50	112.50	10	4,155	0.24%
2022/11/04	0	0.00	1	113.00	113.00	-1	4,186	-0.02%
2022/11/02	0	0.00	55	110.13	111.00	-55	4,292	-1.28%
2022/11/01	0	0.00	32	107.34	108.00	-32	4,304	-0.74%
2022/10/28	0	0.00	4	105.75	105.50	-4	4,306	-0.09%
2022/10/27	4	105.00	15	105.33	105.00	-11	4,348	-0.25%
2022/10/26	15	102.80	0	0.00	103.50	15	4,320	0.35%
2022/10/24	5	106.00	20	106.40	106.50	-15	4,280	-0.35%
2022/10/21	11	103.09	0	0.00	102.00	11	4,273	0.26%
2022/10/20	3	104.17	0	0.00	105.00	3	4,275	0.07%
2022/10/19	17	107.71	0.1	107.00	107.00	17	4,239	0.40%
2022/10/18	10	109.00	5	110.10	110.00	5	4,209	0.12%
2022/10/17	8.1	108.19	0	0.00	108.50	8.1	4,235	0.19%
2022/10/14	23	109.74	13	110.65	111.00	10	4,355	0.23%
2022/10/13	14	106.89	4.2	107.79	106.50	9.8	4,489	0.22%
2022/10/12	1	103.00	2	105.25	106.50	-1	4,488	-0.02%
2022/10/11	2	105.00	2	105.00	105.50	0	4,593	0.00%
2022/10/07	0.2	109.50	0	0.00	109.00	0.2	4,666	0.00%
2022/10/06	2	109.50	1	111.00	109.00	1	4,699	0.02%
2022/10/05	4	108.25	4	108.38	108.00	0	4,686	0.00%
2022/10/04	0	0.00	6	106.92	107.50	-6	4,656	-0.13%
2022/10/03	2	103.25	1	103.50	102.50	1	4,634	0.02%
2022/09/29	1	105.50	1	107.00	105.00	0	4,635	0.00%
2022/09/28	3	109.00	6	105.00	103.50	-3	4,619	-0.06%
2022/09/27	0	0.00	1	110.00	110.00	-1	4,570	-0.02%
2022/09/26	1	109.00	0	0.00	109.00	1	4,591	0.02%
2022/09/22	1	112.50	1	114.00	114.00	0	4,702	0.00%
2022/09/16	2	117.00	3	115.17	115.50	-1	4,864	-0.02%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/07	1	112.00	0	0.00	112.50	1	5,051	0.02%
2022/09/06	1	113.00	1.2	112.08	113.50	-0.2	5,064	0.00%
2022/09/05	2	110.50	2.1	109.57	109.50	-0.1	5,020	0.00%
2022/09/02	3	110.00	6	109.17	109.00	-3	5,027	-0.06%
2022/09/01	0.4	111.63	0	0.00	111.00	0.4	5,012	0.01%
2022/08/30	0	0.00	1	113.50	113.50	-1	4,973	-0.02%
2022/08/29	0	0.00	1	110.50	111.00	-1	5,017	-0.02%
2022/08/24	4	113.50	32	112.61	113.50	-28	5,328	-0.53%
2022/08/23	0	0.00	1	114.50	115.00	-1	5,538	-0.02%
2022/08/22	0	0.00	1	117.50	117.00	-1	5,883	-0.02%
2022/08/19	1	115.50	0	0.00	116.00	1	5,969	0.02%
2022/08/16	8	118.00	1	118.50	118.50	7	6,271	0.11%
2022/08/15	7	117.36	0	0.00	117.50	7	6,250	0.11%
2022/08/12	5	116.00	0	0.00	117.00	5	6,214	0.08%
2022/08/11	7.1	119.06	47	118.54	118.00	-39.9	6,179	-0.65%
2022/08/10	1	118.00	31	117.15	118.00	-30	6,048	-0.50%
2022/08/09	0	0.00	1	115.00	115.50	-1	5,916	-0.02%
2022/08/08	4	114.50	6	114.92	115.50	-2	5,897	-0.03%
2022/08/05	5	113.50	0	0.00	113.50	5	5,889	0.08%
2022/08/04	1	110.00	0	0.00	111.50	1	5,911	0.02%
2022/08/02	1	109.50	0	0.00	111.00	1	5,903	0.02%
2022/08/01	30	114.00	1	114.00	113.50	29	5,881	0.49%
2022/07/28	1	111.00	11	111.27	111.50	-10	5,882	-0.17%
2022/07/27	0	0.00	2	112.00	113.00	-2	5,862	-0.03%
2022/07/26	3	110.50	10	111.00	111.00	-7	5,845	-0.12%
2022/07/25	0.2	112.00	0	0.00	112.50	0.2	5,852	0.00%
2022/07/22	2	112.00	1	112.50	112.50	1	5,834	0.02%
2022/07/21	3	112.50	14	113.57	113.50	-11	5,817	-0.19%
2022/07/20	2	108.25	4	107.25	109.00	-2	5,704	-0.04%
2022/07/18	5	102.20	6	103.76	104.00	-1	5,620	-0.02%
2022/07/15	2	98.64	5	99.40	100.50	-3	5,599	-0.05%
2022/07/14	0	0.00	0.1	95.80	96.30	-0.1	5,579	0.00%
2022/07/13	2	95.25	2	94.90	94.50	0	5,577	0.00%
2022/07/12	0.1	94.00	9	94.03	94.10	-9	5,593	-0.16%
2022/07/11	3	96.10	0	0.00	96.00	3	5,628	0.05%
2022/07/08	4	96.05	3	95.80	96.00	1	5,669	0.02%
2022/07/07	0	0.00	1.3	95.86	96.00	-1.3	5,676	-0.02%
2022/07/06	0.1	93.80	6	92.10	92.30	-5.9	5,694	-0.10%
2022/07/05	2.2	96.05	2	96.00	96.30	0.2	5,711	0.00%
2022/07/04	1.1	97.89	0	0.00	97.60	1.1	5,739	0.02%
2022/07/01	6	100.32	0	0.00	95.80	6	5,865	0.10%
2022/06/30	3	103.17	0	0.00	103.00	3	5,777	0.05%
2022/06/28	2	102.00	2	105.00	104.50	0	5,741	0.00%
2022/06/27	0.1	104.50	0	0.00	104.00	0.1	5,736	0.00%
2022/06/24	3	101.50	0	0.00	102.00	3	5,788	0.05%
2022/06/23	3	102.17	1	101.50	101.50	2	5,909	0.03%
2022/06/22	1	103.50	0	0.00	102.00	1	5,983	0.02%
2022/06/21	0.1	105.00	3	105.00	106.00	-3	5,999	-0.05%
2022/06/20	5	104.50	2	103.50	102.00	3	6,109	0.05%
2022/06/17	4	109.00	4	109.75	111.00	0	6,100	0.00%
2022/06/16	3	112.00	1.2	113.00	111.00	1.8	6,177	0.03%
2022/06/15	2	114.25	0	0.00	114.00	2	6,338	0.03%
2022/06/14	0.1	114.00	0	0.00	116.00	0.1	6,548	0.00%
2022/06/13	3	114.50	1	114.50	114.50	2	6,525	0.03%
2022/06/10	1	116.50	0	0.00	116.50	1	6,497	0.02%
2022/06/09	0	0.00	1	118.00	118.00	-1	6,475	-0.02%
2022/06/08	0	0.00	1	118.50	118.00	-1	6,448	-0.02%
2022/06/06	2	116.50	5	119.00	118.00	-3	6,344	-0.05%
2022/06/02	2	116.25	124	116.50	116.00	-122	6,235	-1.96%	大賣/鉅額交易
2022/06/01	9	120.00	7	118.57	119.00	2	6,125	0.03%
2022/05/31	4	120.25	11.6	120.31	121.00	-7.6	5,982	-0.13%
2022/05/30	0	0.00	23.5	119.29	118.50	-23.5	5,703	-0.41%
2022/05/27	1.3	114.50	5	114.00	114.50	-3.7	5,320	-0.07%
2022/05/26	2	115.50	25	115.64	115.50	-23	5,226	-0.44%
2022/05/25	0	112.50	8	112.88	113.00	-8	5,015	-0.16%
2022/05/24	0.2	110.00	12.2	110.67	111.00	-12	4,933	-0.24%
2022/05/23	0	0.00	9	109.22	109.00	-9	4,840	-0.19%
2022/05/20	0	0.00	3.3	108.65	108.50	-3.3	4,829	-0.07%
2022/05/19	2	108.50	0	0.00	108.50	2	4,793	0.04%
2022/05/18	1	108.00	3	108.00	107.50	-2	4,748	-0.04%
2022/05/17	0	0.00	5	106.70	107.50	-5	4,734	-0.11%
2022/05/16	2	104.50	1	105.00	105.00	1	4,711	0.02%
2022/05/13	2	105.75	2.2	105.64	105.50	-0.2	4,689	0.00%
2022/05/12	0	0.00	12	102.04	102.00	-12	4,665	-0.26%
2022/05/11	5.1	100.90	0	0.00	101.00	5.1	4,637	0.11%
2022/05/10	2	101.00	0	0.00	103.50	2	4,622	0.04%
2022/05/09	6.2	103.33	1	103.00	102.50	5.2	4,660	0.11%
2022/05/06	0	0.00	6	106.50	108.00	-6	4,622	-0.13%
2022/05/05	10	108.50	1	109.00	108.00	9	4,614	0.20%
2022/05/03	0	0.00	0.1	106.00	107.00	-0.1	4,591	0.00%
2022/04/29	0	0.00	6.1	105.01	106.00	-6.1	4,597	-0.13%
2022/04/28	0.1	104.00	1	104.00	105.00	-1	4,610	-0.02%
2022/04/27	3	102.67	0	0.00	105.00	3	4,608	0.07%
2022/04/26	4	104.38	0	0.00	105.50	4	4,559	0.09%
2022/04/25	8.1	105.99	0	0.00	104.50	8.1	4,490	0.18%
2022/04/22	2	110.75	2	110.50	110.50	0	4,376	0.00%
2022/04/21	5.3	110.97	11	111.23	111.50	-5.7	4,330	-0.13%
2022/04/20	4	108.88	10.2	108.60	109.50	-6.2	4,225	-0.15%
2022/04/19	6	107.00	2.1	107.50	106.50	4	4,137	0.10%
2022/04/18	3.1	103.99	4	104.50	105.00	-1	4,106	-0.02%
2022/04/15	5	105.40	1	106.00	105.00	4	4,081	0.10%
2022/04/14	3	107.83	3.2	107.70	107.50	-0.2	4,072	0.00%
2022/04/13	3.2	106.00	0.1	108.00	108.00	3.2	4,044	0.08%
2022/04/12	6.1	105.41	0	0.00	105.00	6.1	4,009	0.15%
2022/04/11	5.1	106.01	0	0.00	106.00	5.1	3,952	0.13%
2022/04/08	7.2	107.93	0	0.00	108.00	7.2	3,871	0.18%
2022/04/07	1.3	108.27	3	107.50	107.50	-1.7	3,804	-0.04%
2022/04/06	2.1	107.47	0	0.00	107.00	2.1	3,658	0.06%
2022/04/01	4	108.25	2	107.50	108.50	2	3,606	0.06%
2022/03/31	7	108.29	2	109.75	107.50	5	3,572	0.14%
2022/03/30	3	110.17	1	109.00	109.50	2	3,464	0.06%
2022/03/29	21	111.33	6	111.25	110.50	15	3,393	0.44%
2022/03/28	5	110.60	5	111.50	112.00	0	3,287	0.00%
2022/03/25	0	110.00	1	109.50	109.50	-1	3,141	-0.03%
2022/03/24	0	0.00	2.2	108.57	110.00	-2.2	3,027	-0.07%
2022/03/23	5	110.20	25	110.56	109.50	-20	2,975	-0.67%
2022/03/22	0	0.00	3	107.67	109.00	-3	2,825	-0.11%
2022/03/21	19	108.81	19.1	108.21	108.50	0	2,784	0.00%
2022/03/18	2	106.00	43	106.71	107.50	-41	2,602	-1.58%
2022/03/17	1.5	100.67	6.2	102.69	104.00	-4.7	2,347	-0.20%
2022/03/15	1.1	93.04	0	0.00	92.90	1.1	2,076	0.05%
2022/03/11	1.1	94.60	15	94.50	94.40	-13.9	2,096	-0.66%
2022/03/10	0.6	94.82	1	95.00	95.00	-0.4	2,108	-0.02%
2022/03/07	0.2	91.78	30	91.40	91.70	-29.8	2,156	-1.38%
2022/03/04	0	0.00	5	94.10	93.90	-5	2,186	-0.23%
2022/03/02	0.1	94.30	0	0.00	94.30	0.1	2,241	0.00%
2022/03/01	3	94.27	0	0.00	94.40	3	2,245	0.13%
2022/02/25	0	92.40	0	0.00	92.00	0	2,239	0.00%
2022/02/24	2.1	92.42	0	0.00	92.40	2.1	2,244	0.09%
2022/02/23	1	94.40	0	0.00	94.30	1	2,265	0.04%
2022/02/22	3	93.13	0	0.00	93.70	3	2,265	0.13%
2022/02/18	0.2	94.13	0	0.00	93.60	0.2	2,389	0.01%
2022/02/17	4	94.45	0	0.00	94.40	4	2,390	0.17%
2022/02/16	20	93.30	0	0.00	93.40	20	2,405	0.83%
2022/02/10	0	95.20	0	0.00	94.90	0	2,534	0.00%
2022/02/08	0	0.00	5	96.50	96.50	-5	2,527	-0.20%
2022/01/26	10	94.95	1	94.30	94.30	9	2,578	0.35%
2022/01/25	0	95.90	0	0.00	95.30	0	2,602	0.00%
2022/01/24	5	96.40	0	0.00	96.40	5	2,605	0.19%
2022/01/21	4	99.25	0	0.00	98.00	4	2,595	0.15%
2022/01/20	2.1	101.49	1	102.00	102.00	1.1	2,563	0.04%
2022/01/18	0	0.00	1	101.50	100.50	-1	2,541	-0.04%
2022/01/14	0	0.00	11	98.59	99.10	-11	2,544	-0.43%
2022/01/11	0	0.00	1	101.00	101.00	-1	2,544	-0.04%
2022/01/10	0	101.50	0	0.00	101.50	0	2,536	0.00%
2022/01/07	1	101.50	0	0.00	101.50	1	2,529	0.04%
2022/01/04	0	0.00	2	100.50	100.50	-2	2,453	-0.08%
2022/01/03	0	0.00	2	101.50	102.00	-2	2,453	-0.08%
2021/12/29	0	0.00	2	101.50	102.00	-2	2,480	-0.08%
2021/12/27	0.1	101.28	0	0.00	101.50	0.1	2,509	0.01%
2021/12/23	10	99.00	6	99.38	100.50	4	2,579	0.16%
2021/12/21	5	97.70	0	0.00	97.90	5	2,645	0.19%
2021/12/20	0.1	98.50	1	97.60	97.70	-0.9	2,674	-0.04%
2021/12/17	0	0.00	1	98.10	98.50	-1	2,706	-0.04%
2021/12/16	0	0.00	1	98.20	98.70	-1	2,775	-0.04%
2021/12/15	0	96.90	0	0.00	96.10	0	2,798	0.00%
2021/12/10	0	99.10	0	0.00	99.10	0	2,784	0.00%
2021/12/08	2	98.90	0	0.00	98.80	2	2,759	0.07%
2021/12/06	0	98.00	0	0.00	98.70	0	2,731	0.00%
2021/12/02	3	98.40	0	0.00	98.00	3	2,735	0.11%
2021/11/25	0	101.50	0	0.00	101.50	0	2,784	0.00%
2021/11/23	0	0.00	1	101.00	101.50	-1	2,777	-0.04%
2021/11/22	0.1	100.00	0	0.00	102.50	0.1	2,757	0.00%
2021/11/19	0	0.00	0.2	100.00	100.00	-0.2	2,723	-0.01%
2021/11/18	0	0.00	1	100.00	100.00	-1	2,720	-0.04%
2021/11/17	0.2	99.50	0.1	101.00	100.00	0	2,698	0.00%
2021/11/16	0	0.00	3	102.50	102.00	-3	2,625	-0.11%
2021/11/15	0.1	102.32	9	102.94	102.50	-8.9	2,648	-0.34%
2021/11/12	2	102.00	0	0.00	102.00	2	2,628	0.08%
2021/11/11	0	0.00	3	100.00	100.50	-3	2,565	-0.12%
2021/11/10	0.1	101.67	0.2	101.00	100.50	-0.1	2,571	0.00%
2021/11/09	1	103.00	25.1	103.00	103.00	-24.1	2,561	-0.94%
2021/11/05	0	101.50	1	102.50	101.50	-1	2,516	-0.04%
2021/11/04	0	0.00	1	102.00	101.50	-1	2,493	-0.04%
2021/11/02	1.1	99.30	7.1	99.55	98.10	-6	2,441	-0.25%
2021/10/29	5.1	96.11	0	0.00	96.00	5.1	2,429	0.21%
2021/10/28	0.1	96.90	0	0.00	97.50	0.1	2,428	0.00%
2021/10/26	1	95.60	0	0.00	95.10	1	2,508	0.04%
2021/10/25	2.1	94.60	1	94.90	95.10	1.1	2,573	0.04%
2021/10/22	1	94.40	3	94.50	94.40	-2	2,676	-0.07%
2021/10/21	1	94.70	1	94.20	94.20	0	2,747	0.00%
2021/10/20	1.1	94.79	1	94.70	94.60	0.1	2,784	0.00%
2021/10/19	0	0.00	25	95.07	94.60	-25	2,798	-0.89%
2021/10/14	0	0.00	1	92.30	91.60	-1	2,982	-0.03%
2021/10/13	3	91.87	0	0.00	91.20	3	3,026	0.10%
2021/10/12	1.1	93.09	7	93.10	93.00	-5.9	3,148	-0.19%
2021/10/08	3	94.83	0	0.00	94.30	3	3,286	0.09%
2021/10/07	1	94.50	0	0.00	94.60	1	3,330	0.03%
2021/10/06	0.1	91.20	3	91.20	90.50	-2.9	3,376	-0.09%
2021/10/05	20.1	91.30	11	91.72	92.00	9.1	3,397	0.27%
2021/10/04	5	93.58	10	93.58	92.80	-5	3,387	-0.15%
2021/10/01	9.1	95.92	0	0.00	94.70	9.1	3,393	0.27%
2021/09/30	2	99.60	0	0.00	98.90	2	3,404	0.06%
2021/09/29	2	98.55	0	0.00	98.20	2	3,394	0.06%
2021/09/28	0	0.00	2	100.00	100.00	-2	3,377	-0.06%
2021/09/27	1	101.51	0	0.00	101.50	1	3,379	0.03%
2021/09/24	1	101.00	1	101.46	102.00	0	3,409	0.00%
2021/09/23	0	0.00	1	98.80	100.50	-1	3,488	-0.03%
2021/09/22	4.2	95.05	0	0.00	95.00	4.2	3,573	0.12%
2021/09/15	0	98.60	0	0.00	97.60	0	3,744	0.00%
2021/09/10	0	0.00	1	99.00	98.90	-1	4,016	-0.02%
2021/09/09	23	97.19	1	97.20	97.00	22	4,103	0.54%
2021/09/08	3	98.10	0	0.00	97.60	3	4,125	0.07%
2021/09/07	2	98.90	1	99.20	99.10	1	4,151	0.02%
2021/09/06	0	99.10	0	0.00	98.40	0	4,187	0.00%
2021/08/31	2	97.20	26	97.95	99.30	-24	4,465	-0.54%
2021/08/25	1.1	98.18	21	98.00	98.10	-19.9	4,418	-0.45%
2021/08/20	0.1	94.47	4	95.10	95.00	-3.9	4,662	-0.08%
2021/08/17	0	0.00	0.3	97.20	97.00	-0.3	4,796	-0.01%
2021/08/16	24.3	96.13	1	96.60	96.40	23.3	4,833	0.48%
2021/08/13	10	98.70	0	0.00	98.00	10	4,841	0.21%
2021/08/12	0.1	101.00	5	100.80	100.50	-5	4,835	-0.10%
2021/08/11	0.1	99.60	3	100.00	100.00	-2.9	4,891	-0.06%
2021/08/10	2.3	100.38	1.1	100.50	100.50	1.2	5,001	0.02%
2021/08/09	7.1	103.35	0	0.00	102.50	7.1	5,046	0.14%
2021/08/05	0	0.00	0.5	106.00	105.00	-0.5	5,304	-0.01%
2021/08/04	0.5	104.00	0	0.00	103.50	0.5	5,468	0.01%
2021/08/03	10.1	103.51	0	0.00	104.50	10.1	5,584	0.18%
2021/08/02	0.1	105.00	1	105.50	104.50	-0.9	5,685	-0.02%
2021/07/30	1.1	105.02	5	105.00	104.50	-3.9	5,767	-0.07%
2021/07/29	4.1	106.62	0	0.00	107.00	4.1	5,812	0.07%
2021/07/28	1	103.50	2	104.50	106.00	-1	5,818	-0.02%
2021/07/27	3	105.67	2	105.75	105.00	1	5,825	0.02%
2021/07/26	0	103.50	7	103.43	104.00	-7	5,962	-0.12%
2021/07/23	0	0.00	2	103.75	103.50	-2	6,008	-0.03%
2021/07/22	2	103.25	0.1	103.50	103.50	2	6,045	0.03%
2021/07/21	1	102.50	1	102.50	102.00	0	6,072	0.00%
2021/07/20	5.2	104.11	12	104.25	103.50	-6.8	6,088	-0.11%
2021/07/19	17.2	107.29	0	0.00	107.00	17.2	6,091	0.28%
2021/07/16	3.2	108.31	3	107.84	109.00	0.2	6,168	0.00%
2021/07/15	5.1	106.79	24	106.06	107.50	-18.9	6,195	-0.31%
2021/07/14	2	105.00	0	0.00	105.00	2	6,214	0.03%
2021/07/13	2.1	105.52	3	105.33	104.50	-0.9	6,278	-0.01%
2021/07/12	0	105.00	1	105.50	105.00	-1	6,264	-0.02%
2021/07/09	11	104.55	0	0.00	105.00	11	6,352	0.17%
2021/07/08	2	105.50	0	0.00	106.00	2	6,574	0.03%
2021/07/07	4	105.63	3	106.50	106.00	1	6,696	0.01%
2021/07/06	0	0.00	20	105.00	104.50	-20	6,763	-0.30%
2021/07/05	1	106.00	1	106.00	106.00	0	7,018	0.00%
2021/07/02	3	103.83	0	0.00	104.00	3	7,230	0.04%
2021/07/01	1	103.50	2	103.50	103.50	-1	7,363	-0.01%
2021/06/30	7	105.14	7	105.86	105.00	0	7,434	0.00%
2021/06/29	6	107.58	7	108.36	108.50	-1	7,506	-0.01%
2021/06/28	2	106.25	2	106.25	107.00	0	7,562	0.00%
2021/06/25	24	106.50	7	106.29	105.50	17	7,569	0.22%
2021/06/24	17	105.97	9	106.67	106.00	8	7,520	0.11%
2021/06/23	10	101.00	63.7	104.31	105.50	-53.7	7,407	-0.72%
2021/06/22	38.1	99.88	0	0.00	99.90	38.1	7,334	0.52%
2021/06/21	18.3	100.23	3	99.97	99.90	15.3	7,366	0.21%
2021/06/18	7	103.14	26	103.44	102.50	-19	7,417	-0.26%
2021/06/17	3	100.67	2	100.75	101.00	1	7,463	0.01%
2021/06/16	0.7	101.86	1	102.50	101.50	-0.3	7,553	0.00%
2021/06/15	3.1	101.52	0	0.00	101.00	3.1	7,727	0.04%
2021/06/11	1	102.50	2.5	102.20	101.50	-1.5	7,857	-0.02%
2021/06/10	7	100.06	12	99.71	101.00	-5	7,819	-0.06%
2021/06/07	4.1	95.53	0	0.00	96.40	4.1	7,724	0.05%
2021/06/04	0	0.00	6	96.77	97.20	-6	7,719	-0.08%
2021/06/03	23	97.01	1	97.30	97.30	22	7,755	0.28%
2021/06/02	3	97.97	1	97.70	96.90	2	7,769	0.03%
2021/06/01	1.1	98.35	1	98.40	98.40	0.1	7,744	0.00%
2021/05/31	4.1	95.75	0.1	97.00	97.00	4	7,735	0.05%
2021/05/28	3.1	98.00	1	98.11	97.00	2.1	7,759	0.03%
2021/05/27	7	94.40	1	95.00	93.60	6	7,717	0.08%
2021/05/26	10	94.65	1	94.90	94.70	9	7,737	0.12%
2021/05/25	4	94.53	2	94.35	94.70	2	7,922	0.03%
2021/05/24	2	93.10	0	0.00	93.70	2	7,970	0.03%
2021/05/20	0.1	91.60	0.2	91.50	91.10	-0.2	8,055	0.00%
2021/05/18	3.1	91.75	2	91.30	90.30	1.1	8,183	0.01%
2021/05/17	3.1	88.78	4	89.80	88.80	-0.9	8,126	-0.01%
2021/05/14	4	91.53	0	0.00	90.00	4	8,084	0.05%
2021/05/13	5	90.80	5	87.88	91.80	0	8,068	0.00%
2021/05/12	11.1	87.91	1	85.10	87.00	10.1	7,953	0.13%
2021/05/11	5.2	94.10	13	94.62	92.50	-7.8	7,833	-0.10%
2021/05/10	6.3	97.67	7	97.66	97.30	-0.7	7,764	-0.01%
2021/05/07	0	0.00	1	100.50	99.80	-1	7,768	-0.01%
2021/05/06	12.1	98.98	0	0.00	98.70	12.1	7,806	0.15%
2021/05/05	1.3	98.70	2	98.65	98.40	-0.8	7,764	-0.01%
2021/05/04	16	98.28	5	98.96	98.70	11	7,911	0.14%
2021/05/03	22.1	100.60	1	99.30	99.30	21.1	8,010	0.26%
2021/04/29	1.1	107.02	1	107.00	106.00	0.1	7,927	0.00%
2021/04/28	0.1	105.40	0	0.00	104.50	0.1	7,916	0.00%
2021/04/27	0.1	104.00	0	0.00	106.00	0.1	8,020	0.00%
2021/04/26	1	103.52	0	0.00	104.00	1	7,997	0.01%
2021/04/23	30.2	104.01	4	103.88	104.00	26.2	8,012	0.33%
2021/04/22	3	104.50	35	104.27	103.50	-32	8,180	-0.39%
2021/04/21	15	105.37	0	0.00	104.50	15	8,311	0.18%
2021/04/20	4.3	106.59	0	0.00	107.00	4.3	8,264	0.05%
2021/04/19	2.1	110.96	5	109.00	109.00	-3	8,294	-0.04%
2021/04/16	0	0.00	1	111.00	111.50	-1	8,304	-0.01%
2021/04/15	24	110.23	21	110.45	109.00	3	8,439	0.04%
2021/04/14	13.5	108.35	6	108.83	108.50	7.5	8,415	0.09%
2021/04/13	18	112.25	8	112.50	112.00	10	8,447	0.12%
2021/04/12	5	114.21	0	0.00	114.50	5	8,368	0.06%
2021/04/09	40	113.50	12	113.92	113.00	28	8,500	0.33%
2021/04/08	21.1	115.91	1.4	116.14	115.50	19.7	8,341	0.24%
2021/04/07	14.2	116.04	3.3	116.00	116.50	10.9	8,172	0.13%
2021/04/06	33	117.23	31.2	118.00	117.50	1.8	8,105	0.02%
2021/04/01	41.4	119.30	1	118.00	118.00	40.4	8,026	0.50%
2021/03/31	37.1	121.92	6	122.50	120.50	31.1	7,871	0.39%
2021/03/30	0	0.00	2.2	125.45	125.00	-2.2	7,680	-0.03%
2021/03/29	0	0.00	2	125.50	125.50	-2	7,654	-0.03%
2021/03/26	3	124.83	3	124.50	124.50	0	7,690	0.00%
2021/03/25	69.1	124.43	20	125.25	123.50	49.1	7,743	0.63%
2021/03/24	21	126.50	72	127.78	126.00	-51	7,811	-0.65%
2021/03/23	66	126.42	5.1	127.00	125.00	60.9	7,813	0.78%
2021/03/22	35	127.20	22.1	128.31	127.00	12.9	7,819	0.17%
2021/03/19	30	127.00	19	127.13	127.50	11	7,882	0.14%
2021/03/18	24.1	126.34	41	127.26	127.50	-16.9	7,820	-0.22%
2021/03/17	21.1	124.24	20	124.88	124.50	1.1	7,709	0.01%
2021/03/16	20	123.03	34	123.06	122.50	-14	7,650	-0.18%
2021/03/15	11	121.41	21.1	121.45	121.00	-10.1	7,685	-0.13%
2021/03/12	1.1	120.02	2	120.50	120.50	-1	7,739	-0.01%
2021/03/10	10	118.50	10	119.50	119.50	0	7,995	0.00%
2021/03/09	42	117.86	30	118.50	118.00	12	8,052	0.15%
2021/03/08	20	119.75	21	119.98	119.00	-1	8,140	-0.01%
2021/03/05	1	119.49	1	119.50	119.50	0	8,204	0.00%
2021/03/04	11	120.14	2.1	119.57	119.50	8.9	8,397	0.11%
2021/03/03	15	122.80	2	123.00	122.50	13	8,453	0.15%
2021/03/02	0	0.00	3	121.50	121.00	-3	8,460	-0.04%
2021/02/26	14	119.46	23	121.11	120.00	-9	8,488	-0.11%
2021/02/25	17	122.15	135	122.15	122.00	-118	8,422	-1.40%	大賣/鉅額交易
2021/02/24	0	0.00	15.1	119.60	119.00	-15.1	8,325	-0.18%
2021/02/23	10	117.50	0	0.00	117.50	10	8,433	0.12%
2021/02/22	0.1	119.69	3.1	120.00	120.00	-3	8,544	-0.03%
2021/02/19	4	119.25	69.1	119.96	120.50	-65.1	8,630	-0.75%
2021/02/18	0	118.00	3	118.00	118.00	-3	8,556	-0.03%
2021/02/17	10	116.00	11.1	117.13	116.00	-1.1	8,534	-0.01%
2021/02/05	0	115.50	0	0.00	115.50	0	8,485	0.00%
2021/02/04	5	115.00	11	115.91	116.00	-6	8,534	-0.07%
2021/02/03	1	113.00	1	113.50	113.00	0	8,509	0.00%
2021/02/02	70.1	115.00	72	115.11	113.50	-1.9	8,544	-0.02%
2021/02/01	8	113.69	4	113.13	114.00	4	8,494	0.05%
2021/01/29	20	116.75	2	116.00	114.00	18	8,518	0.21%
2021/01/28	85	116.81	1	118.50	116.00	84	8,436	1.00%
2021/01/27	3	120.00	31	120.66	120.50	-28	8,351	-0.34%
2021/01/26	60	121.17	21.1	123.07	118.50	38.9	8,322	0.47%
2021/01/25	0.2	119.50	81	119.93	121.00	-80.8	8,182	-0.99%
2021/01/22	15	116.23	12	117.04	117.00	3	8,084	0.04%
2021/01/21	0	0.00	1	115.50	115.00	-1	7,987	-0.01%
2021/01/20	32	114.87	2	113.50	113.00	30	7,926	0.38%
2021/01/19	5	117.50	2	118.00	117.00	3	7,809	0.04%
2021/01/18	43.1	115.92	38	117.00	118.50	5.1	7,774	0.06%
2021/01/15	19	118.30	10.1	117.51	117.50	8.9	7,769	0.12%
2021/01/14	13	121.12	21	123.02	122.00	-8	7,574	-0.11%
2021/01/13	12	120.13	11	121.00	121.00	1	7,432	0.01%
2021/01/12	22	119.95	26	120.38	118.00	-4	7,508	-0.05%
2021/01/11	9.2	117.20	1	118.00	118.00	8.2	7,571	0.11%
2021/01/08	31	118.21	16.1	117.41	119.00	14.9	7,481	0.20%
2021/01/07	31	121.61	12	122.33	120.00	19	7,342	0.26%
2021/01/06	20	120.38	57	122.33	119.50	-37	7,285	-0.51%
2021/01/05	5	119.00	0	0.00	119.00	5	7,080	0.07%
2021/01/04	43	120.36	43	121.47	119.00	0	7,046	0.00%
2020/12/31	18	114.11	6.4	114.03	114.00	11.6	6,812	0.17%
2020/12/30	3	114.33	5	114.00	115.00	-2	6,730	-0.03%
2020/12/29	2	115.50	0	0.00	115.50	2	6,734	0.03%
2020/12/28	6	116.50	1	116.00	115.50	5	6,650	0.08%
2020/12/25	2	118.25	0	0.00	117.00	2	6,614	0.03%
2020/12/24	0	0.00	1	119.00	117.50	-1	6,617	-0.02%
2020/12/23	2	118.00	0	0.00	118.00	2	6,631	0.03%
2020/12/22	0	0.00	1	117.50	116.00	-1	6,674	-0.01%
2020/12/21	1	119.50	1	120.00	118.50	0	6,710	0.00%
2020/12/18	1	123.00	2	123.00	121.50	-1	6,645	-0.02%
2020/12/17	0	0.00	5	119.90	119.50	-5	6,531	-0.08%
2020/12/16	1	117.50	12	117.25	120.00	-11	6,471	-0.17%
2020/12/15	34	115.13	11	115.45	113.00	23	6,382	0.36%
2020/12/14	3	118.00	0	0.00	118.00	3	6,227	0.05%
2020/12/11	14	117.14	10	118.00	118.00	4	6,293	0.06%
2020/12/10	19	119.26	3	119.67	119.50	16	6,250	0.26%
2020/12/09	16	123.41	0	0.00	122.50	16	6,204	0.26%
2020/12/08	5	121.80	0	0.00	121.50	5	6,106	0.08%
2020/12/07	19	121.39	10	124.25	123.00	9	6,020	0.15%
2020/12/04	18	120.61	1.1	121.00	121.00	16.9	5,819	0.29%
2020/12/03	2	123.25	1.2	124.29	123.00	0.8	5,739	0.01%
2020/12/02	25	123.30	6	122.92	122.50	19	5,701	0.33%
2020/12/01	30	124.00	25.1	124.50	124.50	4.9	5,626	0.09%
2020/11/30	4	123.50	50.1	125.32	123.50	-46.1	5,620	-0.82%
2020/11/27	2	121.00	17	121.65	122.00	-15	5,453	-0.28%
2020/11/26	0	0.00	11	118.86	119.00	-11	5,396	-0.20%
2020/11/25	7	117.79	0	0.00	117.00	7	5,380	0.13%
2020/11/24	18	119.83	15	120.00	119.00	3	5,298	0.06%
2020/11/23	13	117.92	6	118.17	118.00	7	5,233	0.13%
2020/11/20	41	116.70	2	116.50	116.50	39	5,127	0.76%
2020/11/19	17	118.50	2.4	119.29	119.00	14.6	4,975	0.29%
2020/11/18	9.2	120.93	1	123.00	121.50	8.2	4,811	0.17%
2020/11/17	0.1	125.37	0	0.00	124.00	0.1	4,712	0.00%
2020/11/16	0	0.00	10	126.00	126.00	-10	4,802	-0.21%
2020/11/13	11	122.00	0	0.00	123.00	11	4,804	0.23%
2020/11/11	0	0.00	10.4	123.98	123.00	-10.4	4,763	-0.22%
2020/11/10	20.1	123.25	2	123.00	122.00	18.1	4,756	0.38%
2020/11/09	17	128.06	0	0.00	127.00	17	4,767	0.36%
2020/11/06	0	0.00	1	129.00	127.50	-1	4,792	-0.02%
2020/11/05	5	127.00	3	127.00	126.50	2	4,824	0.04%
2020/11/04	0	0.00	1	126.00	126.00	-1	4,890	-0.02%
2020/11/02	7	118.00	0	0.00	119.50	7	5,230	0.13%
2020/10/30	30	124.83	0	0.00	121.00	30	5,368	0.56%
2020/10/29	5	126.00	0	0.00	127.00	5	5,308	0.09%
2020/10/28	5	128.00	0	0.00	128.00	5	5,353	0.09%
2020/10/27	8	129.13	0	0.00	130.00	8	5,379	0.15%
2020/10/26	1	132.50	3.6	131.56	131.50	-2.6	5,405	-0.05%
2020/10/23	11	134.23	2	133.75	132.50	9	5,498	0.16%
2020/10/22	2	133.75	1	134.00	134.50	1	5,518	0.02%
2020/10/21	4	134.63	4	135.00	133.50	0	5,508	0.00%
2020/10/20	4	136.50	4	135.75	135.00	0	5,471	0.00%
2020/10/19	7.6	131.85	18	132.33	137.50	-10.4	5,339	-0.19%
2020/10/16	5	128.00	20	128.13	126.00	-15	5,140	-0.29%
2020/10/15	16.1	126.79	1	126.00	126.00	15.1	5,175	0.29%
2020/10/14	25	127.20	11	129.23	129.00	14	5,135	0.27%
2020/10/13	1	130.00	11	131.00	129.00	-10	5,157	-0.19%
2020/10/12	11	129.09	1	127.50	128.00	10	5,156	0.19%
2020/10/08	2	131.50	0	0.00	131.50	2	5,193	0.04%
2020/10/07	2	131.50	0	0.00	131.00	2	5,249	0.04%
2020/10/06	0	132.50	20	131.00	132.50	-20	5,297	-0.38%
2020/10/05	10	126.00	11	126.91	127.00	-1	5,315	-0.02%
2020/09/30	5	126.50	0	0.00	126.00	5	5,496	0.09%
2020/09/29	15	124.50	0	0.00	125.50	15	5,604	0.27%
2020/09/28	0	0.00	5	128.00	125.00	-5	5,731	-0.09%
2020/09/25	5	122.50	0	0.00	123.00	5	5,791	0.09%
2020/09/24	1	130.00	1	131.00	125.00	0	5,843	0.00%
2020/09/22	1	132.50	4	133.00	131.50	-3	5,906	-0.05%
2020/09/21	1	135.00	1	133.50	133.50	0	5,991	0.00%
2020/09/18	0	0.00	0.1	134.00	134.50	-0.1	6,094	0.00%
2020/09/17	5	132.10	0	0.00	132.00	5	6,121	0.08%
2020/09/16	0	134.00	1	134.00	134.50	-1	6,221	-0.02%
2020/09/15	2	129.50	5	130.10	129.00	-3	6,160	-0.05%
2020/09/14	18	129.42	35	127.79	129.00	-17	6,224	-0.27%
2020/09/11	16	120.59	21	121.98	123.00	-5	6,211	-0.08%
2020/09/10	15	121.67	10	122.50	121.00	5	6,215	0.08%
2020/09/09	5	120.00	5	121.00	121.00	0	6,258	0.00%
2020/09/08	20	122.75	2	123.00	123.00	18	6,316	0.28%
2020/09/07	10	125.25	10	126.00	123.50	0	6,366	0.00%
2020/09/04	0	128.00	0	0.00	128.00	0	6,389	0.00%
2020/09/03	0	0.00	25	130.50	126.00	-25	6,406	-0.39%
2020/09/02	2	126.50	1	127.50	127.50	1	6,451	0.02%
2020/09/01	5	121.00	5	120.50	123.50	0	6,511	0.00%
2020/08/31	25	125.10	5	129.50	123.00	20	6,496	0.31%
2020/08/28	8	124.81	5	125.50	124.50	3	6,541	0.05%
2020/08/27	18	126.69	16	127.31	125.50	2	6,668	0.03%
2020/08/26	0	0.00	1	128.50	129.00	-1	6,832	-0.01%
2020/08/25	8	125.81	5	126.50	127.00	3	6,932	0.04%
2020/08/24	5	126.00	11	128.14	128.00	-6	6,956	-0.09%
2020/08/20	1	123.50	45	121.06	124.00	-44	6,994	-0.63%
2020/08/18	13	133.65	0	0.00	132.00	13	7,053	0.18%
2020/08/17	0	0.00	11	136.95	136.00	-11	7,097	-0.15%
2020/08/14	0.1	137.00	0	0.00	135.50	0.1	7,146	0.00%
2020/08/13	23	137.76	11	141.18	134.50	12	7,187	0.17%
2020/08/12	10.1	138.02	10	138.00	137.00	0.1	7,162	0.00%
2020/08/11	9	139.61	6	140.50	139.00	3	7,184	0.04%
2020/08/10	7	143.14	13	143.88	144.00	-6	7,157	-0.08%
2020/08/07	56	149.09	14	150.21	146.50	42	7,138	0.59%
2020/08/06	5	144.20	4.1	143.81	145.00	0.9	7,004	0.01%
2020/08/05	1	137.00	15.1	135.50	140.00	-14.1	6,901	-0.20%
2020/08/04	2	130.50	0	0.00	131.50	2	6,897	0.03%
2020/08/03	6	131.25	0	0.00	130.00	6	6,959	0.09%
2020/07/31	6	135.75	0	0.00	135.00	6	7,039	0.09%
2020/07/30	2	136.00	4	135.75	135.50	-2	7,207	-0.03%
2020/07/29	3	129.01	12	133.96	134.50	-9	7,397	-0.12%
2020/07/28	5	132.10	14	131.50	132.50	-9	7,439	-0.12%
2020/07/27	0	0.00	1.1	127.68	128.00	-1.1	7,514	-0.01%
2020/07/24	3	130.50	6	129.17	127.50	-3	7,597	-0.04%
2020/07/23	8	130.06	8	130.63	130.00	0	7,617	0.00%
2020/07/22	1	131.50	0	0.00	131.50	1	7,634	0.01%
2020/07/21	10	134.25	1	134.50	133.50	9	7,740	0.12%
2020/07/20	0	0.00	2	130.75	131.00	-2	7,727	-0.03%
2020/07/17	4	132.00	10	132.10	130.50	-6	7,763	-0.08%
2020/07/16	1	133.00	1	134.00	131.50	0	7,786	0.00%
2020/07/15	6	134.83	17	138.00	133.50	-11	7,790	-0.14%
2020/07/14	0	0.00	1	136.00	135.00	-1	7,906	-0.01%
2020/07/10	11	134.27	3	134.67	132.50	8	7,985	0.10%
2020/07/09	2	140.75	1	140.50	139.00	1	8,096	0.01%
2020/07/08	2	135.75	3	136.17	136.50	-1	7,985	-0.01%
2020/07/07	11	137.36	6	136.92	137.00	5	7,937	0.06%
2020/07/06	2	137.50	14	138.36	138.00	-12	7,951	-0.15%
2020/07/03	2	133.50	4	134.38	135.00	-2	8,099	-0.02%
2020/07/02	4	133.50	0	0.00	133.50	4	8,143	0.05%
2020/07/01	9	132.56	6	132.17	132.50	3	8,184	0.04%
2020/06/30	4	129.00	1	129.00	128.50	3	8,145	0.04%
2020/06/29	7	127.86	2	127.50	127.50	5	8,153	0.06%
2020/06/23	9	132.44	3	132.00	132.00	6	8,172	0.07%
2020/06/22	5	135.00	1	134.50	134.00	4	8,207	0.05%
2020/06/19	7	136.14	5	137.50	137.00	2	8,279	0.02%
2020/06/18	0	134.00	8	135.88	134.50	-8	8,255	-0.10%
2020/06/17	3	133.33	0	0.00	132.00	3	8,226	0.04%
2020/06/16	3	134.00	0	0.00	134.00	3	8,542	0.04%
2020/06/15	0	0.00	1	130.50	132.00	-1	8,612	-0.01%
2020/06/12	3	128.85	7	131.86	133.50	-4	8,691	-0.05%
2020/06/11	3	132.83	0	0.00	131.50	3	8,805	0.03%
2020/06/10	5	136.00	0.2	137.00	135.50	4.8	8,923	0.05%
2020/06/09	3	137.33	16	135.78	138.00	-13	8,899	-0.15%
2020/06/08	3	132.00	8	132.69	133.00	-5	8,923	-0.06%
2020/06/05	4	129.88	0	0.00	129.50	4	8,981	0.04%
2020/06/04	11	129.59	3.1	131.02	131.50	7.9	9,002	0.09%
2020/06/03	2	128.50	4	129.38	129.00	-2	8,934	-0.02%
2020/06/02	4	126.00	13	125.62	125.00	-9	8,859	-0.10%
2020/06/01	1	122.50	19	122.87	123.00	-18	8,719	-0.21%
2020/05/29	8	117.00	11	117.32	119.50	-3	8,688	-0.03%
2020/05/28	2	118.75	2	119.50	117.50	0	8,692	0.00%
2020/05/27	3	119.67	1	122.00	119.00	2	8,717	0.02%
2020/05/26	21.1	120.72	13	121.54	121.00	8.1	8,710	0.09%
2020/05/25	4	115.50	26	116.29	117.00	-22	8,559	-0.26%
2020/05/22	3	114.33	1	117.50	112.00	2	8,527	0.02%
2020/05/21	1	115.00	1	116.00	116.00	0	8,422	0.00%
2020/05/20	13	113.00	13	113.12	113.00	0	8,377	0.00%
2020/05/18	4	109.75	0	0.00	108.50	4	8,286	0.05%
2020/05/15	0	0.00	5	112.50	113.50	-5	8,304	-0.06%
2020/05/14	4	116.13	5	115.90	113.50	-1	8,253	-0.01%
2020/05/13	1	116.50	0	0.00	117.50	1	8,232	0.01%
2020/05/12	8	118.94	1	117.00	117.00	7	8,357	0.08%
2020/05/11	9.1	120.05	11	121.45	118.00	-1.9	8,262	-0.02%
2020/05/08	4	117.88	3	117.33	117.00	1	8,120	0.01%
2020/05/07	5	117.20	8	117.69	117.00	-3	8,064	-0.04%
2020/05/06	0	120.00	12	115.92	119.00	-12	7,936	-0.15%
2020/05/05	0	114.00	5	112.10	113.00	-5	7,753	-0.06%
2020/05/04	1	106.50	10	107.50	106.00	-9	7,540	-0.12%
2020/04/30	4	108.13	17.1	106.84	108.00	-13.1	7,465	-0.18%
2020/04/29	0	0.00	6	103.08	104.00	-6	7,406	-0.08%
2020/04/28	2	100.50	3	99.80	101.00	-1	7,369	-0.01%
2020/04/27	1	101.00	3	101.83	102.00	-2	7,301	-0.03%
2020/04/24	4.1	98.58	1	99.60	99.30	3.1	7,231	0.04%
2020/04/23	6	100.50	3	101.17	101.00	3	7,067	0.04%
2020/04/22	3	100.17	0	0.00	100.00	3	7,041	0.04%
2020/04/21	6	100.52	2	101.25	100.00	4	7,007	0.06%
2020/04/20	1.2	102.67	0	0.00	102.00	1.2	6,917	0.02%
2020/04/17	15	103.70	0	0.00	102.50	15	6,889	0.22%
2020/04/16	12	103.29	5	103.00	102.00	7	6,745	0.10%
2020/04/15	13	103.58	5	102.40	102.00	8	6,702	0.12%
2020/04/14	6	100.93	3	102.00	103.50	3	6,747	0.04%
2020/04/13	2	96.40	4	96.45	95.20	-2	6,553	-0.03%
2020/04/10	2	97.00	1	96.80	96.80	1	6,530	0.02%
2020/04/09	7	100.23	8	99.50	98.00	-1	6,512	-0.02%
2020/04/08	8	98.25	9	97.50	99.90	-1	6,356	-0.02%
2020/04/07	6	91.02	1	92.00	91.30	5	6,116	0.08%
2020/04/06	0	0.00	3	89.50	90.30	-3	5,958	-0.05%
2020/03/31	0	0.00	2	92.50	93.00	-2	5,787	-0.03%
2020/03/30	3	89.43	1	90.80	91.10	2	5,670	0.04%
2020/03/27	5	94.06	2	94.30	93.00	3	5,581	0.05%
2020/03/26	1	87.10	1	87.60	90.90	0	5,468	0.00%
2020/03/25	7	87.13	4	87.43	86.80	3	5,371	0.06%
2020/03/24	2	81.75	9	80.79	81.10	-7	5,344	-0.13%
2020/03/23	5	74.20	1	75.70	75.50	4	5,288	0.08%
2020/03/20	6	76.49	10	78.96	78.50	-4	5,274	-0.08%
2020/03/19	6	74.57	2	80.40	73.00	4	4,973	0.08%
2020/03/18	9	82.99	5	82.76	81.10	4	4,889	0.08%
2020/03/17	17	82.50	1	83.70	79.20	16	4,774	0.34%
2020/03/16	5	89.36	2	90.95	87.80	3	4,608	0.07%
2020/03/13	3	91.40	2	91.40	91.40	1	4,484	0.02%
2020/03/12	11	104.36	1	103.00	101.50	10	4,455	0.22%
2020/03/11	20	117.90	18	116.67	112.50	2	4,343	0.05%
2020/03/09	3	113.67	1	113.50	112.00	2	4,238	0.05%
2020/03/06	2	118.75	0	0.00	118.50	2	4,197	0.05%
2020/03/05	3	121.33	2	123.25	122.00	1	4,184	0.02%
2020/03/04	1	119.00	1	121.00	121.00	0	4,174	0.00%
2020/03/03	2	120.75	3	121.50	121.00	-1	4,120	-0.02%
2020/03/02	2	111.50	9	114.89	118.00	-7	4,047	-0.17%
2020/02/27	2	114.25	0	0.00	115.50	2	4,021	0.05%
2020/02/26	1	121.00	1	119.50	119.00	0	3,960	0.00%
2020/02/25	0	0.00	1	123.50	123.50	-1	3,929	-0.03%
2020/02/24	3	119.33	15	119.33	119.50	-12	3,970	-0.30%
2020/02/21	0	0.00	1	124.00	123.00	-1	4,004	-0.02%
2020/02/20	1	124.00	0	0.00	123.00	1	4,012	0.02%
2020/02/19	0	0.00	1	122.00	123.00	-1	4,012	-0.02%
2020/02/18	1	122.00	0	0.00	122.00	1	4,032	0.02%
2020/02/17	12	123.79	0	0.00	123.00	12	4,247	0.28%
2020/02/13	2	127.00	0	0.00	127.00	2	4,607	0.04%
2020/02/12	13	128.46	6	130.75	127.00	7	4,606	0.15%
2020/02/11	4	123.63	4	124.50	124.50	0	4,448	0.00%
2020/02/06	1	121.52	1	122.50	122.50	0	4,536	0.00%
2020/02/05	1	120.00	1	122.00	120.50	0	4,545	0.00%
2020/02/04	0	125.00	0	0.00	124.50	0	4,547	0.00%
2020/02/03	1	120.00	6	113.00	120.50	-5	4,677	-0.11%
2020/01/31	2	121.50	0	0.00	119.50	2	4,683	0.04%
2020/01/30	12	121.67	1	122.50	121.50	11	4,671	0.24%
2020/01/16	1	136.50	2	137.00	137.00	-1	4,881	-0.02%
2020/01/15	1	136.00	0	0.00	136.00	1	4,998	0.02%
2020/01/14	5	136.00	2	137.50	136.00	3	5,093	0.06%
2020/01/09	2	135.50	3	135.67	136.00	-1	5,351	-0.02%
2020/01/08	1	127.00	3	128.50	130.00	-2	5,482	-0.04%
2020/01/07	17	131.26	0	0.00	131.50	17	5,513	0.31%
2020/01/06	2	143.50	8	142.63	142.00	-6	5,517	-0.11%
2020/01/03	0	0.00	4	148.25	147.00	-4	5,539	-0.07%
2020/01/02	6	145.50	1	148.00	146.50	5	5,619	0.09%
2019/12/31	1	141.50	7	143.36	143.00	-6	5,656	-0.11%
2019/12/30	4	143.50	0	0.00	142.00	4	5,655	0.07%
2019/12/27	0	0.00	1	142.00	142.00	-1	5,712	-0.02%
2019/12/26	5	141.00	0	0.00	141.00	5	5,844	0.09%
2019/12/25	5	141.00	0.1	140.50	140.50	4.9	5,946	0.08%
2019/12/19	0.1	138.00	1	137.00	137.00	-0.9	6,037	-0.01%
2019/12/18	10	143.45	1	144.50	141.50	9	6,000	0.15%
2019/12/17	3	141.00	3	140.50	141.00	0	5,987	0.00%
2019/12/12	0	139.00	0	0.00	139.00	0	6,160	0.00%
2019/12/11	1	138.50	3	139.67	136.50	-2	6,151	-0.03%
2019/12/09	0	137.00	2	138.00	136.50	-2	6,242	-0.03%
2019/12/05	4	134.63	3	133.50	133.00	1	6,431	0.02%
2019/12/04	0	135.00	0	0.00	135.00	0	6,443	0.00%
2019/12/03	4	133.50	4	134.50	133.00	0	6,417	0.00%
2019/12/02	4	130.00	14	133.21	134.50	-10	6,441	-0.16%
2019/11/27	1	137.51	0	0.00	138.50	1	6,511	0.02%
2019/11/26	0	0.00	1	138.50	136.50	-1	6,528	-0.02%
2019/11/25	2	137.01	1	138.00	137.00	1	6,529	0.02%
2019/11/21	3	135.00	4	137.75	139.00	-1	6,770	-0.01%
2019/11/20	0	0.00	4	141.63	139.50	-4	6,780	-0.06%
2019/11/19	3	139.00	2	140.50	140.00	1	6,867	0.01%
2019/11/18	1	140.51	0	0.00	141.00	1	6,901	0.01%
2019/11/15	3	139.00	2	140.00	138.00	1	6,955	0.01%
2019/11/14	9	137.95	15	136.70	139.50	-6	6,980	-0.09%
2019/11/13	22.1	143.48	10	141.50	139.00	12.1	6,864	0.18%
2019/11/12	10	152.15	17.1	149.64	153.00	-7.1	6,719	-0.11%
2019/11/11	5	144.70	10	147.15	144.00	-5	6,880	-0.07%
2019/11/08	4	147.50	4	146.50	147.50	0	6,920	0.00%
2019/11/07	1	144.00	2	146.75	148.00	-1	6,959	-0.01%
2019/11/06	17.2	147.99	1	146.00	145.00	16.2	7,017	0.23%
2019/11/05	3	146.67	3	146.83	147.50	0	6,944	0.00%
2019/11/04	2	144.50	0	0.00	146.00	2	6,984	0.03%
2019/11/01	1	145.50	3	146.50	146.50	-2	7,012	-0.03%
2019/10/31	7	144.21	5	144.50	145.00	2	7,236	0.03%
2019/10/30	1	147.50	1	147.00	148.50	0	7,201	0.00%
2019/10/29	5	148.00	1	146.50	144.00	4	7,342	0.05%
2019/10/28	5	146.50	5	148.50	147.50	0	7,266	0.00%
2019/10/25	2	145.75	2	146.25	145.00	0	7,201	0.00%
2019/10/24	0	0.00	1	139.50	144.50	-1	7,147	-0.01%
2019/10/23	2	137.75	2	136.50	138.00	0	7,109	0.00%
2019/10/22	1	139.00	1	136.50	139.50	0	7,049	0.00%
2019/10/21	1.1	136.82	1.1	134.07	135.50	0	6,986	0.00%
2019/10/18	0	134.50	0	0.00	134.50	0	6,974	0.00%
2019/10/17	0	131.00	0	0.00	131.00	0	6,998	0.00%
2019/10/16	1	127.00	2	126.50	127.00	-1	7,007	-0.01%
2019/10/15	2	125.50	0	0.00	124.00	2	7,095	0.03%
2019/10/14	0	124.00	3	125.00	124.00	-3	7,135	-0.04%
2019/10/09	3	120.00	1	120.50	119.00	2	7,008	0.03%
2019/10/08	1	121.00	5	120.00	121.00	-4	7,037	-0.06%
2019/10/07	0	119.00	6	118.00	119.50	-6	7,006	-0.09%
2019/10/03	5	114.00	0	0.00	114.00	5	6,984	0.07%
2019/10/02	3	117.67	4	118.88	117.00	-1	6,969	-0.01%
2019/10/01	0	117.00	5	115.30	117.50	-5	6,873	-0.07%
2019/09/24	3	117.50	0	0.00	116.00	3	6,898	0.04%
2019/09/23	1	117.50	2	117.50	117.50	-1	6,891	-0.01%
2019/09/20	0	115.50	0	0.00	115.00	0	6,912	0.00%
2019/09/19	2	116.00	1	115.50	115.50	1	6,823	0.01%
2019/09/18	1	115.50	20	115.88	115.00	-19	6,771	-0.28%
2019/09/17	1	113.50	1	112.50	112.50	0	6,653	0.00%
2019/09/16	0	0.00	5	112.00	112.00	-5	6,576	-0.08%
2019/09/11	5	110.00	0	0.00	110.50	5	6,562	0.08%
2019/09/10	5	109.10	0	0.00	112.00	5	6,519	0.08%
2019/09/09	2	113.50	0	0.00	113.00	2	6,341	0.03%
2019/09/06	5	117.00	0	0.00	116.50	5	6,271	0.08%
2019/09/05	5	118.50	2	118.00	119.50	3	6,246	0.05%
2019/09/04	1	117.00	1	118.50	117.50	0	6,290	0.00%
2019/09/03	1	116.50	0	0.00	116.00	1	6,360	0.02%
2019/09/02	3	113.50	1	114.00	118.50	2	6,391	0.03%
2019/08/29	3	116.00	0	0.00	115.00	3	6,455	0.05%
2019/08/28	2	117.00	0	0.00	115.00	2	6,463	0.03%
2019/08/27	7	118.00	3	119.00	118.00	4	6,494	0.06%
2019/08/26	5	117.60	3	118.17	117.00	2	6,408	0.03%
2019/08/22	4	120.63	4	125.13	123.00	0	6,351	0.00%
2019/08/21	0	0.00	1	120.00	119.00	-1	6,220	-0.02%
2019/08/20	1	119.00	0	0.00	119.00	1	6,240	0.02%
2019/08/16	0	0.00	2	119.50	116.00	-2	6,180	-0.03%
2019/08/15	4	117.75	2	118.00	117.50	2	6,140	0.03%
2019/08/14	1	118.50	17	117.88	119.50	-16	6,084	-0.26%
2019/08/13	0	0.00	5	107.00	109.00	-5	5,821	-0.09%
2019/08/12	0	0.00	2	106.00	106.00	-2	5,877	-0.03%
2019/08/08	10	103.75	5	104.50	106.00	5	5,951	0.08%
2019/08/07	0	0.00	9	103.89	102.50	-9	5,980	-0.15%
2019/08/06	1	101.50	5	97.30	102.00	-4	6,038	-0.07%
2019/08/02	7	104.43	10	103.40	102.00	-3	6,134	-0.05%
2019/08/01	15	111.67	0	0.00	111.00	15	5,967	0.25%
2019/07/31	12	114.25	26	116.88	114.00	-14	5,892	-0.24%
2019/07/29	5	113.00	0	0.00	112.50	5	5,753	0.09%
2019/07/26	5	114.50	0	0.00	113.50	5	5,847	0.09%
2019/07/25	5	115.00	0	0.00	116.00	5	5,875	0.09%
2019/07/24	5	115.00	0	0.00	115.00	5	5,900	0.08%
2019/07/23	2	115.50	5	117.50	115.50	-3	5,918	-0.05%
2019/07/22	15	114.17	0	0.00	116.00	15	5,931	0.25%
2019/07/19	0	0.00	2	116.00	114.50	-2	5,928	-0.03%
2019/07/18	2	112.50	7	112.21	111.50	-5	5,934	-0.08%
2019/07/17	1	114.50	12	108.04	114.50	-11	5,894	-0.19%
2019/07/16	1	108.50	1	109.00	107.50	0	5,711	0.00%
2019/07/15	0	0.00	1	103.00	105.00	-1	5,645	-0.02%
2019/07/12	11	104.09	0	0.00	104.50	11	5,696	0.19%
2019/07/11	1	104.50	5	103.50	104.00	-4	5,781	-0.07%
2019/07/10	0	0.00	10	101.75	100.50	-10	5,864	-0.17%
2019/07/09	0	0.00	4	98.90	98.70	-4	5,931	-0.07%
2019/07/08	21	100.39	2	99.50	99.30	19	6,245	0.30%
2019/07/05	0	0.00	15	104.33	104.50	-15	6,347	-0.24%
2019/07/04	5	104.30	5	103.00	103.50	0	6,542	0.00%
2019/07/03	1	104.50	0	0.00	106.00	1	6,767	0.01%
2019/07/02	10	107.05	4	106.50	105.50	6	7,158	0.08%
2019/07/01	4	102.25	6	104.25	106.50	-2	7,287	-0.03%
2019/06/28	1	100.50	0	0.00	99.40	1	7,432	0.01%
2019/06/27	3	101.00	0.1	101.50	101.50	2.9	7,663	0.04%
2019/06/24	0	0.00	12	98.23	98.50	-12	8,060	-0.15%
2019/06/21	5	98.96	3	97.50	97.30	2	8,117	0.02%
2019/06/20	7	100.86	3	100.30	100.00	4	8,122	0.05%
2019/06/19	10	98.50	2	97.50	99.50	8	8,137	0.10%
2019/06/17	1	96.30	0	0.00	96.10	1	8,120	0.01%
2019/06/14	0	0.00	1	95.50	94.60	-1	8,272	-0.01%
2019/06/13	1	97.10	2	97.30	96.10	-1	8,280	-0.01%
2019/06/12	4	95.13	6	96.17	96.80	-2	8,267	-0.02%
2019/06/11	2	95.55	2	95.65	96.10	0	8,265	0.00%
2019/06/10	7	93.09	5	93.38	93.80	2	8,233	0.02%
2019/06/06	5	94.10	5	94.30	93.20	0	8,255	0.00%
2019/05/27	1	89.20	1	91.00	90.00	0	8,528	0.00%
2019/05/24	5	89.00	15	89.60	90.00	-10	8,575	-0.12%
2019/05/23	5	88.70	20	88.65	88.80	-15	8,590	-0.17%
2019/05/22	22	90.35	1	90.50	91.30	21	8,601	0.24%
2019/05/21	4	89.83	0	0.00	91.20	4	8,637	0.05%
2019/05/20	1	89.60	20	90.53	89.60	-19	8,578	-0.22%
2019/05/17	17.1	91.88	2	92.30	87.80	15.1	8,548	0.18%
2019/05/16	7	95.11	7	95.91	94.50	0	8,525	0.00%
2019/05/15	7	99.49	0	0.00	98.40	7	8,422	0.08%
2019/05/14	3	99.97	0	0.00	99.00	3	8,338	0.04%
2019/05/13	2	100.00	0	0.00	100.50	2	8,317	0.02%
2019/05/10	7	106.43	10	106.45	104.00	-3	8,280	-0.04%
2019/05/09	5	107.50	0	0.00	108.00	5	8,283	0.06%
2019/05/07	19	109.26	20	110.73	112.00	-1	8,201	-0.01%
2019/05/06	16	108.09	15	109.00	109.00	1	8,192	0.01%
2019/05/03	15	110.40	47	111.45	111.00	-32	8,201	-0.39%
2019/05/02	41	108.61	11	107.50	108.00	30	8,118	0.37%
2019/04/30	17	106.06	23	108.61	110.50	-6	8,106	-0.07%
2019/04/29	5	109.40	4	109.00	108.00	1	8,060	0.01%
2019/04/26	1	109.00	1	109.50	110.00	0	8,059	0.00%
2019/04/25	0	0.00	6	112.75	113.00	-6	8,029	-0.07%
2019/04/24	11	109.32	6	109.83	109.00	5	8,007	0.06%
2019/04/23	4	112.63	4	113.50	112.50	0	7,893	0.00%
2019/04/22	9	113.28	4	116.00	114.00	5	7,880	0.06%
2019/04/19	0	0.00	1	110.00	110.00	-1	7,837	-0.01%
2019/04/18	6	111.17	9	111.44	109.50	-3	7,884	-0.04%
2019/04/17	0	0.00	8	114.00	112.50	-8	7,867	-0.10%
2019/04/16	14	110.11	1	112.00	109.00	13	7,771	0.17%
2019/04/12	11	108.59	57	106.44	108.50	-46	7,641	-0.60%
2019/04/11	5	103.00	5	103.30	103.00	0	7,484	0.00%
2019/04/10	13	100.98	9	103.44	102.50	4	7,360	0.05%
2019/04/09	21	103.31	11	105.36	102.00	10	7,153	0.14%
2019/04/08	5	99.24	7	101.56	103.00	-2	6,900	-0.03%
2019/04/03	7	96.37	0	0.00	95.60	7	6,502	0.11%
2019/04/02	0	0.00	0.1	96.00	96.00	-0.1	6,381	0.00%
2019/04/01	31	94.97	10	94.42	94.00	21	6,138	0.34%
2019/03/29	4	95.33	2	95.35	95.70	2	5,878	0.03%
2019/03/28	7	93.20	0	0.00	93.60	7	5,710	0.12%
2019/03/27	1	93.90	9	95.01	93.10	-8	5,667	-0.14%
2019/03/26	8	92.08	0	0.00	92.00	8	5,511	0.15%
2019/03/25	0	0.00	1	90.50	90.40	-1	5,522	-0.02%
2019/03/22	0	0.00	1	91.90	91.70	-1	5,520	-0.02%
2019/03/21	1	92.30	1	91.90	91.70	0	5,556	0.00%
2019/03/20	1	92.50	2	92.20	91.70	-1	5,720	-0.02%
2019/03/19	1	93.20	4.2	92.78	92.90	-3.2	5,727	-0.06%
2019/03/14	3.1	90.12	1	89.00	89.30	2.1	5,734	0.04%
2019/03/13	2	91.45	0	0.00	91.50	2	5,788	0.03%
2019/03/12	0	0.00	6	89.17	90.00	-6	5,770	-0.10%
2019/03/11	0	0.00	2	88.10	88.10	-2	5,822	-0.03%
2019/03/08	0	0.00	8	88.86	89.50	-8	5,964	-0.13%
2019/03/07	0.1	87.80	0	0.00	87.80	0.1	6,014	0.00%
2019/03/05	0	0.00	9	87.77	87.10	-9	6,202	-0.15%
2019/02/27	0.1	89.60	0	0.00	89.40	0.1	6,218	0.00%
2019/02/26	3	91.93	7	92.79	91.50	-4	6,140	-0.07%
2019/02/25	1	89.80	2	88.60	89.50	-1	5,877	-0.02%
2019/02/22	2	86.80	3	86.93	87.10	-1	5,869	-0.02%
2019/02/20	7	88.10	4	88.95	88.20	3	6,000	0.05%
2019/02/15	6	84.48	0	0.00	84.80	6	6,629	0.09%
2019/02/14	0	0.00	1	83.40	83.00	-1	6,742	-0.01%
2019/02/13	1	81.90	0	0.00	82.60	1	6,729	0.01%
2019/02/12	1	84.10	0	0.00	82.50	1	6,730	0.01%
2019/01/30	4	79.15	5	79.54	79.00	-1	6,682	-0.01%
2019/01/29	1	76.40	1	77.40	77.40	0	6,606	0.00%
2019/01/28	1	78.70	0	0.00	78.70	1	6,608	0.02%
2019/01/25	1	78.90	4	78.63	79.20	-3	6,661	-0.05%
2019/01/24	2	76.50	0	0.00	76.40	2	6,656	0.03%
2019/01/23	1	77.60	0	0.00	78.40	1	6,732	0.01%
2019/01/18	0	0.00	13	75.28	76.70	-13	6,705	-0.19%
2019/01/17	11	73.82	1	74.70	73.70	10	6,666	0.15%
2019/01/15	7	74.46	9	73.47	74.70	-2	6,644	-0.03%
2019/01/14	2	72.60	0	0.00	72.10	2	6,641	0.03%
2019/01/11	0	0.00	1	74.40	75.40	-1	6,639	-0.02%
2019/01/08	1	73.80	0	0.00	74.30	1	6,609	0.02%
2019/01/04	0	0.00	9	73.57	73.60	-9	6,564	-0.14%
2019/01/03	11	74.74	0	0.00	72.90	11	6,555	0.17%
2018/12/28	1	79.40	0	0.00	80.20	1	6,517	0.02%
2018/12/27	0	0.00	5	79.22	80.30	-5	6,561	-0.08%
2018/12/26	0	0.00	2	78.00	77.80	-2	6,573	-0.03%
2018/12/25	2	79.00	0	0.00	78.30	2	6,576	0.03%
2018/12/22	1	81.50	0	0.00	81.40	1	6,618	0.02%
2018/12/21	1	81.00	0	0.00	82.60	1	6,663	0.02%
2018/12/20	3	81.17	0	0.00	81.90	3	6,690	0.04%
2018/12/18	4	81.60	0	0.00	83.00	4	6,708	0.06%
2018/12/17	3	81.67	0	0.00	81.50	3	6,708	0.04%
2018/12/14	3	82.13	0	0.00	82.40	3	6,780	0.04%
2018/12/13	5	84.16	8	83.90	84.50	-3	6,835	-0.04%
2018/12/12	1	81.30	3.2	81.56	81.90	-2.2	6,997	-0.03%
2018/12/11	1	80.20	1	80.00	79.10	0	7,019	0.00%
2018/12/07	2	81.00	0	0.00	79.90	2	7,029	0.03%
2018/12/06	0	0.00	3	79.40	80.60	-3	7,042	-0.04%
2018/12/05	2	80.25	0	0.00	80.10	2	7,023	0.03%
2018/12/03	1	81.90	2	80.50	81.90	-1	7,074	-0.01%
2018/11/30	0	0.00	9	78.70	78.30	-9	6,936	-0.13%
2018/11/29	3	79.57	0	0.00	79.20	3	6,845	0.04%
2018/11/28	1	78.10	3.2	78.70	78.80	-2.2	6,733	-0.03%
2018/11/27	1	76.30	3	75.80	76.60	-2	6,683	-0.03%
2018/11/26	2	74.60	2	74.70	74.60	0	6,621	0.00%
2018/11/23	2	75.30	2	73.80	75.30	0	6,823	0.00%
2018/11/22	4	75.38	3	75.43	75.00	1	6,906	0.01%
2018/11/21	1	77.10	6	77.15	77.40	-5	6,980	-0.07%
2018/11/20	8	76.46	3	76.60	76.50	5	6,924	0.07%
2018/11/19	3	77.73	6	77.83	78.10	-3	6,854	-0.04%
2018/11/16	0	0.00	6.2	78.49	78.40	-6.2	6,724	-0.09%
2018/11/15	5	77.60	3	77.77	77.50	2	6,608	0.03%
2018/11/14	10	74.34	6	74.58	76.50	4	6,318	0.06%
2018/11/13	10	70.27	7	68.81	72.60	3	6,119	0.05%
2018/11/08	1	67.10	4	67.95	68.00	-3	6,344	-0.05%
2018/11/07	4	66.68	3	67.63	67.50	1	6,581	0.02%
2018/11/06	4	68.98	4	69.05	68.00	0	6,766	0.00%
2018/11/05	1	68.40	1	70.00	68.40	0	6,747	0.00%
2018/11/02	3	71.37	1	71.90	71.10	2	6,708	0.03%
2018/11/01	1	72.80	2	71.60	72.90	-1	6,694	-0.01%
2018/10/31	2	71.35	3	71.53	70.70	-1	6,699	-0.01%
2018/10/30	2	69.30	2	69.55	69.50	0	6,655	0.00%
2018/10/29	0	0.00	1	68.10	69.60	-1	6,644	-0.02%
2018/10/26	1	67.80	3	69.23	67.80	-2	6,693	-0.03%
2018/10/25	9	69.32	5	69.70	69.20	4	6,758	0.06%
2018/10/24	0	0.00	3	69.40	70.40	-3	6,755	-0.04%
2018/10/23	1	70.40	1	71.00	70.20	0	6,734	0.00%
2018/10/22	3	70.03	17	70.46	71.50	-14	6,793	-0.21%
2018/10/19	3	69.70	3	70.20	70.40	0	6,878	0.00%
2018/10/18	12	69.64	3	70.13	70.00	9	6,903	0.13%
2018/10/17	3	69.60	1	69.70	69.60	2	7,048	0.03%
2018/10/16	0	0.00	1	67.90	68.50	-1	7,026	-0.01%
2018/10/15	1	64.80	4	66.55	66.40	-3	7,013	-0.04%
2018/10/12	7	63.51	25	65.08	65.50	-18	7,102	-0.25%
2018/10/11	8	62.55	4	62.60	62.60	4	7,208	0.06%
2018/10/09	4	68.60	6	68.92	68.00	-2	7,173	-0.03%
2018/10/08	2	66.50	3	67.30	66.60	-1	7,111	-0.01%
2018/10/05	6	65.57	7	65.90	65.00	-1	7,119	-0.01%
2018/10/04	23	67.47	8	67.25	67.10	15	7,149	0.21%
2018/10/03	1	68.60	3	68.60	68.40	-2	7,124	-0.03%
2018/10/02	6	68.27	2	68.70	68.00	4	7,119	0.06%
2018/10/01	2	68.25	3	68.67	68.50	-1	7,077	-0.01%
2018/09/28	2	67.60	3	68.13	68.20	-1	7,059	-0.01%
2018/09/27	1	68.20	1	68.00	67.90	0	7,007	0.00%
2018/09/26	0	0.00	2	66.90	67.00	-2	6,936	-0.03%
2018/09/25	2	67.90	0	0.00	67.40	2	6,903	0.03%
2018/09/21	4	67.18	0	0.00	67.40	4	6,847	0.06%
2018/09/20	2	67.30	0	0.00	67.10	2	6,780	0.03%
2018/09/19	4	69.68	2	68.60	69.20	2	6,667	0.03%
2018/09/18	4	70.03	33	72.78	69.60	-29	6,522	-0.44%
2018/09/17	3	77.43	3	77.70	77.30	0	6,180	0.00%
2018/09/14	5	77.18	2	77.25	77.50	3	6,086	0.05%
2018/09/13	1	76.90	1	76.90	76.50	0	6,037	0.00%
2018/09/12	2	76.20	2	76.00	76.50	0	5,964	0.00%
2018/09/11	3	75.87	3	76.47	74.90	0	5,888	0.00%
2018/09/10	13	75.95	35	76.10	76.00	-22	5,796	-0.38%
2018/09/07	6	77.00	6	74.33	74.20	0	5,624	0.00%
2018/09/05	2	77.60	2	76.80	76.80	0	5,505	0.00%
2018/09/04	1	77.30	2	77.70	77.40	-1	5,493	-0.02%
2018/09/03	23	77.31	30	77.33	77.00	-7	5,475	-0.13%
2018/08/31	5	78.62	5	79.08	78.60	0	5,469	0.00%
2018/08/30	5	78.96	7	79.07	78.60	-2	5,494	-0.04%
2018/08/29	9	78.54	10	77.31	78.90	-1	5,288	-0.02%
2018/08/28	18.1	77.85	37	77.34	76.70	-18.9	5,213	-0.36%
2018/08/27	1	75.90	1	75.60	76.80	0	5,159	0.00%
2018/08/24	0	0.00	2	74.75	75.00	-2	5,111	-0.04%
2018/08/23	3	74.17	2	74.60	75.00	1	5,105	0.02%
2018/08/22	25	77.08	26	75.91	75.40	-1	5,084	-0.02%
2018/08/21	0	0.00	4	75.12	75.50	-4	5,024	-0.08%
2018/08/20	5	73.92	4	74.05	74.50	1	4,991	0.02%
2018/08/17	15	77.32	30	77.73	75.90	-15	4,865	-0.31%
2018/08/16	15	76.16	127	76.72	76.30	-112	4,712	-2.38%	大賣/鉅額交易
2018/08/15	31.1	77.04	35	76.71	74.90	-3.9	4,566	-0.09%
2018/08/14	9	74.38	115.2	75.07	76.90	-106.2	4,325	-2.46%	大賣/鉅額交易
2018/08/13	6	73.45	24.2	73.39	73.50	-18.2	4,058	-0.45%
2018/08/10	0.2	71.80	0	0.00	72.00	0.2	3,796	0.01%
2018/08/09	3	72.13	3	72.30	71.80	0	3,790	0.00%
2018/08/08	2	71.80	5	71.60	71.80	-3	3,787	-0.08%
2018/08/07	1.2	72.47	1	73.00	72.80	0.2	3,805	0.01%
2018/08/06	0	0.00	15	72.96	73.30	-15	3,775	-0.40%
2018/08/03	4	71.10	0	0.00	70.90	4	3,697	0.11%
2018/08/02	15	71.81	13	73.28	70.90	2	3,672	0.05%
2018/08/01	2	72.50	87	72.87	73.00	-85	3,592	-2.37%
2018/07/31	1	72.20	0	0.00	72.00	1	3,505	0.03%
2018/07/27	3	71.20	5	72.10	71.30	-2	3,478	-0.06%
2018/07/26	45	70.91	1	71.20	70.80	44	3,402	1.29%
2018/07/25	5	72.06	2	72.50	72.20	3	3,293	0.09%
2018/07/24	0	0.00	12	72.62	72.50	-12	3,226	-0.37%
2018/07/23	0	0.00	12	70.95	70.80	-12	3,015	-0.40%
2018/07/20	0	0.00	1	69.70	69.90	-1	2,969	-0.03%
2018/07/19	5	70.44	2	70.55	69.90	3	2,910	0.10%
2018/07/18	1	68.90	3	70.10	70.50	-2	2,785	-0.07%
2018/07/13	5	65.00	5	65.10	65.60	0	2,529	0.00%
2018/07/12	21	67.80	3	67.80	67.70	18	2,476	0.73%
2018/07/11	2	67.60	3	66.80	67.10	-1	2,414	-0.04%
2018/07/10	5	67.18	0	0.00	67.40	5	2,403	0.21%
2018/07/05	10	65.00	0	0.00	65.10	10	2,455	0.41%
2018/07/03	10	66.40	1	66.70	66.30	9	2,503	0.36%
2018/07/02	5	67.40	0	0.00	66.60	5	2,528	0.20%
2018/06/29	11	67.09	1	67.20	67.40	10	2,535	0.39%
2018/06/28	1	66.10	0	0.00	66.70	1	2,535	0.04%
2018/06/27	2	67.10	0	0.00	66.80	2	2,556	0.08%
2018/06/26	15	66.00	0	0.00	66.20	15	2,601	0.58%
2018/06/25	2	67.30	0	0.00	67.10	2	2,618	0.08%
2018/06/22	1	67.90	0	0.00	67.90	1	2,679	0.04%
2018/06/20	0	0.00	5	68.04	67.60	-5	2,767	-0.18%
2018/06/19	1	68.70	0	0.00	68.70	1	2,779	0.04%
2018/06/14	0	0.00	1	71.20	69.80	-1	2,944	-0.03%
2018/06/13	0	0.00	6	70.17	70.90	-6	2,974	-0.20%
2018/06/12	0	0.00	2	70.30	69.80	-2	3,155	-0.06%
2018/06/08	4	71.55	1.2	71.11	71.00	2.9	3,384	0.08%
2018/06/07	1	71.00	54	71.68	71.90	-53	3,811	-1.39%
2018/06/06	1	70.40	50	70.94	70.90	-49	3,749	-1.31%
2018/06/05	5	70.02	1	69.60	69.90	4	3,756	0.11%
2018/06/04	1	69.60	9	70.38	70.60	-8	3,735	-0.21%
2018/05/31	2	67.70	0	0.00	67.70	2	3,676	0.05%
2018/05/28	1	68.50	0	0.00	68.30	1	3,681	0.03%
2018/05/25	0	0.00	1	67.50	67.50	-1	3,685	-0.03%
2018/05/24	0	0.00	1	68.10	68.00	-1	3,693	-0.03%
2018/05/21	0	0.00	9	67.12	67.60	-9	3,838	-0.23%
2018/05/18	3	66.30	0	0.00	66.40	3	3,817	0.08%
2018/05/16	2	65.60	3	65.60	65.70	-1	3,819	-0.03%
2018/05/15	5	67.82	0	0.00	66.10	5	3,834	0.13%
2018/05/14	3	67.17	5	67.40	67.50	-2	3,880	-0.05%
2018/05/11	6	66.02	1	66.30	66.00	5	3,876	0.13%
2018/05/09	0	0.00	1	65.00	65.00	-1	3,951	-0.03%
2018/05/07	1	64.80	11	64.09	65.00	-10	3,972	-0.25%
2018/05/04	10	62.70	0	0.00	62.70	10	3,954	0.25%
2018/05/03	1	62.80	0	0.00	63.00	1	3,973	0.03%
2018/05/02	3	64.20	0	0.00	63.90	3	4,010	0.07%
2018/04/27	35	62.51	0	0.00	62.60	35	4,054	0.86%
2018/04/24	5	62.40	0	0.00	62.50	5	4,192	0.12%
2018/04/23	8	64.93	1	65.70	64.90	7	4,198	0.17%
2018/04/20	2	65.45	0	0.00	65.90	2	4,222	0.05%
2018/04/17	6	65.88	0	0.00	64.80	6	4,263	0.14%
2018/04/16	1	67.00	0	0.00	66.80	1	4,256	0.02%
2018/04/13	4	67.25	0	0.00	66.80	4	4,358	0.09%
2018/04/10	0	0.00	1	67.60	67.70	-1	4,345	-0.02%
2018/04/09	0	0.00	1	68.00	67.30	-1	4,343	-0.02%
2018/04/03	12	67.86	1	67.90	68.00	11	4,342	0.25%
2018/04/02	1	69.20	1	69.20	69.20	0	4,325	0.00%
2018/03/31	2	68.40	0	0.00	68.50	2	4,344	0.05%
2018/03/30	2	70.00	0	0.00	68.90	2	4,364	0.05%
2018/03/29	2	70.35	0	0.00	69.80	2	4,420	0.05%
2018/03/27	0	0.00	13	70.10	70.50	-13	4,395	-0.30%
2018/03/23	4	67.78	0	0.00	67.50	4	4,330	0.09%
2018/03/22	0	0.00	3	69.80	69.60	-3	4,274	-0.07%
2018/03/21	2	71.05	3	71.17	70.30	-1	4,237	-0.02%
2018/03/20	0	0.00	8	70.99	71.10	-8	4,175	-0.19%
2018/03/19	0	0.00	27	70.20	69.60	-27	4,077	-0.66%
2018/03/16	2	69.80	4	70.15	69.50	-2	4,050	-0.05%
2018/03/15	1	69.40	14	69.89	70.10	-13	3,893	-0.33%
2018/03/14	6	69.05	1	68.80	68.80	5	3,810	0.13%
2018/03/13	4	69.63	37	69.15	70.10	-33	3,720	-0.89%
2018/03/12	0	0.00	2	63.95	64.30	-2	3,300	-0.06%
2018/03/09	2	62.15	0	0.00	62.70	2	3,314	0.06%
2018/03/07	2	64.20	0	0.00	63.90	2	3,429	0.06%
2018/03/06	0	0.00	11	63.50	63.00	-11	3,577	-0.31%
2018/02/27	2	63.85	0	0.00	63.90	2	3,770	0.05%
2018/02/26	1	63.90	2	64.20	63.60	-1	3,761	-0.03%
2018/02/23	0	0.00	4	63.45	63.50	-4	3,777	-0.11%
2018/02/21	17	61.29	10	61.00	61.00	7	3,802	0.18%
2018/02/12	1	60.90	0	0.00	61.40	1	3,728	0.03%
2018/02/09	11	59.07	5	61.00	60.70	6	3,884	0.15%
2018/02/08	3	62.03	0	0.00	61.80	3	3,931	0.08%
2018/02/07	6	63.00	3	62.87	62.90	3	3,999	0.08%
2018/02/06	19	60.24	1	61.70	60.60	18	4,104	0.44%
2018/02/05	5	64.72	0	0.00	64.70	5	4,116	0.12%
2018/02/02	14	67.20	0	0.00	67.00	14	4,121	0.34%
2018/02/01	1	68.30	11	68.59	68.20	-10	4,247	-0.24%
2018/01/31	2	66.25	1	66.80	66.80	1	4,370	0.02%
2018/01/29	5	67.72	0	0.00	67.80	5	4,491	0.11%
2018/01/25	1	68.80	2	68.10	67.70	-1	4,774	-0.02%
2018/01/24	2	67.20	5	67.90	69.00	-3	4,868	-0.06%
2018/01/22	11	67.71	0	0.00	67.20	11	5,299	0.21%
2018/01/19	2	69.35	0	0.00	68.90	2	5,369	0.04%
2018/01/18	1	69.30	2	69.60	69.20	-1	5,402	-0.02%
2018/01/17	0	0.00	1	69.70	69.40	-1	5,584	-0.02%
2018/01/16	0	0.00	1	69.20	69.60	-1	6,079	-0.02%
2018/01/15	1	69.20	0	0.00	68.70	1	6,252	0.02%
2018/01/12	4	68.78	0	0.00	68.80	4	6,374	0.06%
2018/01/09	10	69.60	0	0.00	69.20	10	6,405	0.16%
2018/01/08	6	68.32	5	68.30	68.40	1	6,344	0.02%
2018/01/05	5	67.40	0	0.00	67.20	5	6,309	0.08%
2018/01/04	0	0.00	1	66.70	66.90	-1	6,328	-0.02%