臻鼎-KY (4958)-國泰-松江券商分點個股進出

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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	17.1	111.39	15.2	112.20	112.00	1.9	7,771	0.02%
2024/04/18	6	112.25	4	112.50	112.50	2	7,633	0.03%
2024/04/17	10.8	114.07	8.2	113.46	113.50	2.6	7,572	0.03%
2024/04/16	6	112.75	17.6	113.92	112.50	-11.6	7,462	-0.15%
2024/04/15	19.1	115.18	18	115.44	115.50	1.1	7,425	0.02%
2024/04/12	5.6	116.57	21	117.36	117.50	-15.4	7,300	-0.21%
2024/04/11	11.3	117.57	15	117.83	117.50	-3.7	7,228	-0.05%
2024/04/10	14.6	121.34	26	120.17	119.00	-11.4	7,158	-0.16%
2024/04/09	12.1	123.41	9	123.39	123.50	3.1	6,937	0.04%
2024/04/08	14.2	125.32	22.1	125.25	125.50	-7.9	6,753	-0.12%
2024/04/03	14.2	130.54	8.1	130.07	129.50	6.1	6,495	0.09%
2024/04/02	11.1	131.25	14	131.21	132.00	-2.9	6,231	-0.05%
2024/04/01	27.3	128.54	25.1	127.79	126.50	2.1	5,618	0.04%
2024/03/29	40.2	125.50	10.3	124.99	125.00	29.9	5,180	0.58%
2024/03/28	28.2	121.67	42	123.33	125.00	-13.8	4,894	-0.28%
2024/03/27	8	114.00	1	116.00	115.50	7	4,312	0.16%
2024/03/26	1.1	112.43	4.3	111.23	111.00	-3.3	4,269	-0.08%
2024/03/25	1	112.00	2	112.54	112.50	-1	4,272	-0.02%
2024/03/22	6	114.67	4.6	114.43	115.00	1.4	4,250	0.03%
2024/03/21	4	111.75	6.1	111.58	113.00	-2.1	4,138	-0.05%
2024/03/20	4.1	111.24	4.1	110.99	111.00	0	4,063	0.00%
2024/03/19	23	107.74	3	106.66	107.50	20	3,883	0.51%
2024/03/18	1	106.00	1	106.25	106.50	0	3,824	0.00%
2024/03/15	0.2	105.50	2.4	107.10	106.50	-2.2	3,816	-0.06%
2024/03/14	3.2	104.83	1	106.50	106.00	2.2	3,665	0.06%
2024/03/13	8.4	107.64	7	108.00	108.00	1.4	3,525	0.04%
2024/03/12	1.3	101.96	8.2	102.48	104.00	-6.9	3,237	-0.21%
2024/03/11	0	0.00	3	101.00	101.00	-3	3,167	-0.09%
2024/03/08	11	100.00	0	0.00	99.20	11	3,156	0.35%
2024/03/07	4	100.13	6	100.42	100.50	-2	3,154	-0.06%
2024/03/06	28	100.36	2	101.00	100.50	26	3,141	0.83%
2024/03/05	2	100.00	4	100.75	101.50	-2	3,161	-0.06%
2024/03/04	3	100.00	3	100.50	100.50	0	3,165	0.00%
2024/03/01	0.2	99.70	5	99.60	99.40	-4.8	3,162	-0.15%
2024/02/29	3	99.47	4.1	100.25	100.50	-1.1	3,169	-0.03%
2024/02/27	6	99.83	0	0.00	99.60	6	3,162	0.19%
2024/02/26	1	99.20	0.1	99.50	99.40	0.9	3,225	0.03%
2024/02/23	0	0.00	0	100.00	98.40	0	3,220	0.00%
2024/02/22	0	0.00	8	99.20	98.90	-8	3,257	-0.25%
2024/02/21	7	99.55	0	0.00	99.20	7	3,282	0.21%
2024/02/20	7	100.00	2	100.50	100.00	5	3,284	0.15%
2024/02/19	2.1	99.09	1	99.70	99.70	1.1	3,250	0.03%
2024/02/16	2	98.00	2	98.30	98.00	0	3,241	0.00%
2024/02/15	0	0.00	2	99.00	99.00	-2	3,230	-0.06%
2024/02/05	3	98.17	0	0.00	98.50	3	3,221	0.09%
2024/02/02	9	100.50	0	0.00	99.40	9	3,208	0.28%
2024/02/01	4	100.50	4	101.00	101.00	0	3,200	0.00%
2024/01/31	4	100.50	3	101.00	101.00	1	3,215	0.03%
2024/01/30	0.1	101.50	1	101.50	101.50	-1	3,228	-0.03%
2024/01/29	2	101.00	0	0.00	101.50	2	3,251	0.06%
2024/01/26	4	101.13	2	101.50	102.00	2	3,265	0.06%
2024/01/25	2	100.50	2	101.50	101.50	0	3,291	0.00%
2024/01/24	11	101.41	0	0.00	101.00	11	3,291	0.33%
2024/01/23	0	0.00	1	102.50	102.50	-1	3,281	-0.03%
2024/01/22	5	101.40	0.2	102.00	101.50	4.8	3,273	0.15%
2024/01/18	2.2	99.43	0	0.00	99.80	2.2	3,256	0.07%
2024/01/17	2	101.25	0	0.00	101.50	2	3,206	0.06%
2024/01/16	0	0.00	1	101.00	103.00	-1	3,188	-0.03%
2024/01/15	0	0.00	0.6	102.50	102.00	-0.6	3,176	-0.02%
2024/01/12	1	102.00	1	103.00	102.00	0	3,172	0.00%
2024/01/09	1	105.50	0	0.00	106.50	1	3,190	0.03%
2024/01/08	3	109.00	4.6	109.68	109.00	-1.6	3,130	-0.05%
2024/01/05	1.1	109.07	1	110.50	110.00	0.1	3,109	0.00%
2024/01/04	1.2	109.58	1.1	110.47	110.00	0.1	3,092	0.00%
2024/01/03	2.2	108.50	2	109.00	108.50	0.2	3,064	0.01%
2024/01/02	1.1	107.55	1	108.50	108.50	0.1	3,024	0.00%
2023/12/29	1	108.00	2.6	109.08	109.00	-1.6	2,979	-0.05%
2023/12/28	1	109.50	2	109.25	109.50	-1	2,961	-0.03%
2023/12/27	0.4	107.71	0	0.00	108.50	0.4	2,903	0.01%
2023/12/26	0.2	107.50	2	107.50	108.00	-1.9	2,869	-0.06%
2023/12/25	1	107.00	2	108.00	108.00	-1	2,853	-0.04%
2023/12/22	2	106.75	2	107.25	107.50	0	2,842	0.00%
2023/12/21	1.1	106.05	1	106.50	107.00	0.1	2,809	0.00%
2023/12/20	1	108.00	1	107.00	107.00	0	2,736	0.00%
2023/12/19	4	104.99	3	106.17	107.50	1	2,663	0.04%
2023/12/18	0.8	106.69	3	107.50	107.00	-2.2	2,617	-0.08%
2023/12/15	3.1	106.53	1	107.00	106.50	2.1	2,605	0.08%
2023/12/14	0.1	106.00	1	106.50	107.00	-0.9	2,619	-0.03%
2023/12/13	1	105.00	3	105.83	106.00	-2	2,614	-0.08%
2023/12/12	0	0.00	1	106.50	106.50	-1	2,649	-0.04%
2023/12/11	0.5	104.29	1	105.00	104.50	-0.5	2,633	-0.02%
2023/12/08	4	102.25	2	102.75	103.00	2	2,622	0.08%
2023/12/07	0	0.00	3	104.00	103.50	-3	2,606	-0.12%
2023/12/06	0	0.00	1	103.00	102.50	-1	2,604	-0.04%
2023/12/05	2	102.00	0	0.00	103.00	2	2,637	0.08%
2023/12/04	1	102.52	0	0.00	103.00	1	2,668	0.04%
2023/11/30	2	103.00	0	0.00	103.50	2	2,673	0.07%
2023/11/29	1.1	104.00	0	0.00	104.50	1.1	2,624	0.04%
2023/11/27	1	103.50	0	0.00	103.00	1	2,618	0.04%
2023/11/24	0	0.00	0.1	104.50	105.00	-0.1	2,610	0.00%
2023/11/22	2	102.00	0	0.00	103.00	2	2,512	0.08%
2023/11/21	2.1	102.05	2	104.00	104.00	0.1	2,510	0.00%
2023/11/20	1	102.00	0	0.00	102.00	1	2,472	0.04%
2023/11/17	1.1	104.41	0	0.00	104.50	1.1	2,436	0.05%
2023/11/16	1	104.00	0	0.00	103.50	1	2,417	0.04%
2023/11/15	0.1	103.50	6	103.50	103.50	-5.9	2,408	-0.24%
2023/11/10	1	102.50	0	0.00	102.00	1	2,423	0.04%
2023/11/09	0	0.00	5	103.00	103.50	-5	2,446	-0.20%
2023/11/08	0.1	102.50	5	102.60	103.00	-4.9	2,480	-0.20%
2023/11/06	0	0.00	2.2	101.64	102.50	-2.2	2,661	-0.08%
2023/11/02	0	0.00	4.1	99.43	101.00	-4.1	2,615	-0.16%
2023/10/31	1	97.40	1	97.50	97.50	0	2,552	0.00%
2023/10/30	1	97.20	0	0.00	96.50	1	2,589	0.04%
2023/10/27	3	96.67	0	0.00	98.00	3	2,615	0.11%
2023/10/26	2	96.60	0	0.00	95.90	2	2,636	0.08%
2023/10/25	1.1	98.75	6.2	98.46	99.00	-5.1	2,612	-0.19%
2023/10/24	2.1	95.65	0	0.00	96.40	2.1	2,591	0.08%
2023/10/23	5.2	96.80	0	0.00	95.20	5.2	2,581	0.20%
2023/10/19	0.1	98.93	0	0.00	98.50	0.1	2,609	0.00%
2023/10/17	2	100.75	0	0.00	100.50	2	2,613	0.08%
2023/10/16	6	101.75	2	101.25	102.00	4	2,638	0.15%
2023/10/12	1.1	99.90	0.1	100.50	101.00	1	2,683	0.04%
2023/10/11	0	0.00	3	99.40	100.50	-3	2,690	-0.11%
2023/10/06	1	98.10	2	98.30	98.50	-1	2,681	-0.04%
2023/10/05	1	97.80	0	0.00	98.00	1	2,695	0.04%
2023/10/04	3.2	97.31	0	0.00	97.40	3.2	2,685	0.12%
2023/10/03	1.2	99.38	0	0.00	98.40	1.2	2,670	0.04%
2023/09/28	0	0.00	3.1	98.87	98.40	-3.1	2,700	-0.11%
2023/09/27	3	97.57	0	0.00	97.60	3	2,710	0.11%
2023/09/26	1	98.10	0	0.00	98.30	1	2,719	0.04%
2023/09/25	0	0.00	1	99.40	99.50	-1	2,717	-0.04%
2023/09/22	2	98.05	0	0.00	99.00	2	2,725	0.07%
2023/09/21	3	98.20	0	0.00	97.70	3	2,749	0.11%
2023/09/18	0	0.00	6	101.00	101.50	-6	2,760	-0.22%
2023/09/15	0	0.00	2	102.50	102.50	-2	2,788	-0.07%
2023/09/14	0	0.00	6	99.97	100.50	-6	2,780	-0.22%
2023/09/13	2	99.10	2	99.01	98.80	0	2,812	0.00%
2023/09/11	3	96.53	0	0.00	96.50	3	2,857	0.10%
2023/09/08	3	96.53	0	0.00	96.50	3	2,864	0.10%
2023/09/07	2.1	98.41	3	99.10	97.80	-0.9	2,853	-0.03%
2023/09/06	6	97.92	0	0.00	99.00	6	2,849	0.21%
2023/08/30	0	96.80	0	0.00	96.80	0	2,915	0.00%
2023/08/29	1	95.00	0	0.00	95.10	1	2,961	0.03%
2023/08/25	3	95.00	3	95.30	95.10	0	3,042	0.00%
2023/08/23	1	95.10	0	0.00	95.30	1	3,101	0.03%
2023/08/22	3	95.17	1	95.70	95.70	2	3,122	0.06%
2023/08/21	0.1	95.50	0	0.00	95.90	0.1	3,146	0.00%
2023/08/18	1	95.10	1	95.60	95.10	0	3,156	0.00%
2023/08/15	0.1	96.12	0	0.00	95.30	0.1	3,206	0.00%
2023/08/14	4	94.55	0	0.00	95.50	4	3,231	0.12%
2023/08/11	3.2	96.63	1	97.20	96.00	2.2	3,207	0.07%
2023/08/10	7.5	98.18	6	99.20	98.50	1.5	3,205	0.05%
2023/08/07	0	0.00	1	105.50	105.50	-1	3,239	-0.03%
2023/08/04	2	104.50	0	0.00	104.50	2	3,260	0.06%
2023/08/02	8	105.75	6	105.00	104.50	2	3,288	0.06%
2023/07/31	0	0.00	1	106.17	105.00	-1	3,257	-0.03%
2023/07/28	4	105.25	3	105.83	105.50	1	3,242	0.03%
2023/07/27	2	105.00	0	0.00	105.00	2	3,242	0.06%
2023/07/26	1	105.00	0	0.00	105.50	1	3,262	0.03%
2023/07/25	0	0.00	0	106.00	106.50	0	3,276	0.00%
2023/07/20	0.3	105.67	0	0.00	105.50	0.3	3,322	0.01%
2023/07/19	3	105.84	0	0.00	105.00	3	3,340	0.09%
2023/07/18	3	106.00	2	106.50	107.00	1	3,328	0.03%
2023/07/17	0.3	107.00	2.7	107.13	107.00	-2.4	3,287	-0.07%
2023/07/14	0	0.00	1	106.00	106.00	-1	3,297	-0.03%
2023/07/13	1	105.00	0.3	106.50	105.00	0.7	3,280	0.02%
2023/07/12	0	105.00	1	105.00	105.50	-1	3,284	-0.03%
2023/07/11	0	105.50	0	0.00	105.50	0	3,306	0.00%
2023/07/10	1	104.51	1	105.00	105.00	0	3,348	0.00%
2023/07/06	8	106.00	5	105.00	105.00	3	3,375	0.09%
2023/07/05	0	0.00	1	107.00	106.50	-1	3,380	-0.03%
2023/07/04	1	105.51	0.4	106.00	106.00	0.6	3,379	0.02%
2023/07/03	2	105.50	0	0.00	105.50	2	3,398	0.06%
2023/06/29	3	105.00	0	0.00	104.50	3	3,496	0.09%
2023/06/28	5	106.10	1	106.50	105.50	4	3,482	0.11%
2023/06/27	1	108.00	0	0.00	106.00	1	3,486	0.03%
2023/06/26	3	106.67	3	107.67	109.00	0	3,484	0.00%
2023/06/21	1	106.50	1	107.00	106.50	0	3,468	0.00%
2023/06/20	3	106.00	1	106.50	105.50	2	3,471	0.06%
2023/06/19	2	106.25	3	106.83	106.50	-1	3,475	-0.03%
2023/06/16	3.1	107.21	3	107.67	107.00	0.1	3,498	0.00%
2023/06/15	0.1	108.00	1	107.50	107.50	-0.9	3,440	-0.03%
2023/06/14	2	108.75	0	0.00	108.00	2	3,531	0.06%
2023/06/13	0	0.00	0.1	109.00	108.50	-0.1	3,585	0.00%
2023/06/12	0.2	107.50	10	107.00	107.50	-9.8	3,679	-0.27%
2023/06/09	10	108.00	10	107.50	107.50	0	3,890	0.00%
2023/06/08	0.1	108.50	0	0.00	107.50	0.1	3,940	0.00%
2023/06/07	2	108.75	0	0.00	109.50	2	3,974	0.05%
2023/06/06	0	0.00	11	108.23	108.50	-11	4,037	-0.27%
2023/06/05	2.1	108.55	6	109.75	108.50	-4	4,089	-0.10%
2023/06/02	16.5	114.79	0	0.00	114.50	16.5	4,132	0.40%
2023/06/01	8.5	115.03	7	115.50	115.50	1.5	4,096	0.04%
2023/05/31	10	115.45	1	116.00	116.00	9	4,098	0.22%
2023/05/30	0	0.00	8	115.50	115.50	-8	4,056	-0.20%
2023/05/29	0	0.00	1.3	114.50	114.50	-1.3	4,041	-0.03%
2023/05/26	8	114.00	0	0.00	114.00	8	4,056	0.20%
2023/05/24	1	112.50	1.3	112.97	113.00	-0.3	4,060	-0.01%
2023/05/23	0	0.00	0.1	112.50	112.00	-0.1	4,036	0.00%
2023/05/19	1	112.50	0	0.00	113.00	1	3,976	0.03%
2023/05/18	0	0.00	1	110.50	110.00	-1	3,958	-0.03%
2023/05/17	5	107.50	6	108.08	107.50	-1	3,907	-0.03%
2023/05/16	0	0.00	1	108.00	107.50	-1	3,892	-0.03%
2023/05/12	0	0.00	1	105.00	105.00	-1	3,857	-0.03%
2023/05/11	10	107.65	9	106.11	106.00	1	3,814	0.03%
2023/05/09	2	114.50	2	114.75	115.00	0	3,694	0.00%
2023/05/08	1	115.50	3	115.67	115.50	-2	3,669	-0.05%
2023/05/05	1	112.50	1.1	113.06	113.50	-0.1	3,628	0.00%
2023/05/03	1	112.50	0	0.00	112.50	1	3,683	0.03%
2023/04/25	0.1	111.50	0	0.00	109.00	0.1	3,660	0.00%
2023/04/14	0	0.00	0	113.00	113.00	0	3,735	0.00%
2023/04/13	2	113.00	0	0.00	113.00	2	3,739	0.05%
2023/04/10	0	0.00	6	112.75	111.50	-6	3,751	-0.16%
2023/04/06	0.2	114.00	0	0.00	115.50	0.2	3,735	0.01%
2023/03/31	1	114.00	0	0.00	114.00	1	3,727	0.03%
2023/03/30	1	113.00	1	113.50	114.00	0	3,805	0.00%
2023/03/27	0	0.00	0.1	111.50	112.00	-0.1	4,225	0.00%
2023/03/24	0	0.00	1	110.50	110.50	-1	4,365	-0.02%
2023/03/23	1	109.00	1	109.00	109.50	0	4,328	0.00%
2023/03/22	0.1	110.00	0	0.00	110.00	0.1	4,349	0.00%
2023/03/21	4	107.50	4	108.00	108.00	0	4,374	0.00%
2023/03/20	2	108.00	0	0.00	107.50	2	4,332	0.05%
2023/03/16	9	107.33	9	106.67	107.50	0	4,400	0.00%
2023/03/15	2.1	107.51	0	0.00	107.50	2.1	4,430	0.05%
2023/03/14	10.1	110.84	7	109.00	108.50	3.1	4,464	0.07%
2023/03/13	0	115.00	1	115.50	115.50	-1	4,372	-0.02%
2023/03/10	9	114.89	8	113.00	114.00	1	4,366	0.02%
2023/03/09	8	115.94	10	117.45	117.00	-2	4,365	-0.05%
2023/03/07	2	118.00	2	118.25	117.50	0	4,285	0.00%
2023/03/03	0	0.00	1.1	115.00	114.50	-1.1	4,178	-0.03%
2023/03/02	1	113.00	0	0.00	113.50	1	4,160	0.02%
2023/03/01	1	112.50	0	0.00	114.00	1	4,152	0.02%
2023/02/24	3	113.00	0	0.00	112.00	3	4,145	0.07%
2023/02/23	4	113.00	4	114.00	114.00	0	4,128	0.00%
2023/02/22	3	114.00	4	114.13	114.50	-1	4,141	-0.02%
2023/02/20	1	115.50	0	0.00	114.50	1	4,260	0.02%
2023/02/17	5	114.50	13	114.50	114.50	-8	4,350	-0.18%
2023/02/16	8	114.00	1	114.00	114.00	7	4,416	0.16%
2023/02/15	0	0.00	2	113.00	113.50	-2	4,540	-0.04%
2023/02/14	1	113.00	2	113.50	113.50	-1	4,577	-0.02%
2023/02/13	0	0.00	1	112.50	113.00	-1	4,610	-0.02%
2023/02/10	1	112.00	0	0.00	111.50	1	4,627	0.02%
2023/02/08	6	112.08	0	0.00	112.50	6	4,807	0.12%
2023/02/06	0	0.00	1	113.00	112.50	-1	4,812	-0.02%
2023/02/02	0.1	111.50	0	0.00	113.00	0.1	4,845	0.00%
2023/01/31	0	109.00	1	109.50	110.00	-1	4,886	-0.02%
2023/01/17	2	107.00	16	106.50	107.00	-14	4,888	-0.29%
2023/01/16	1	106.00	1	106.50	106.50	0	4,931	0.00%
2023/01/13	3	106.50	0	0.00	106.50	3	4,963	0.06%
2023/01/12	8	106.69	0	0.00	106.50	8	5,021	0.16%
2023/01/11	1	107.50	0	0.00	107.50	1	5,081	0.02%
2023/01/10	2	106.75	2	108.00	108.00	0	5,114	0.00%
2023/01/09	0	0.00	2	107.75	107.50	-2	5,124	-0.04%
2023/01/06	1	104.00	3	105.33	104.50	-2	5,115	-0.04%
2023/01/05	2	104.75	0	0.00	103.50	2	5,148	0.04%
2023/01/04	4	105.38	0	0.00	104.50	4	5,113	0.08%
2022/12/30	2	107.00	4	106.13	105.00	-2	5,090	-0.04%
2022/12/28	3	105.83	1	105.00	105.00	2	5,119	0.04%
2022/12/26	3	107.67	2	107.50	107.00	1	5,137	0.02%
2022/12/22	3	108.50	3	109.50	109.50	0	5,243	0.00%
2022/12/21	1	110.46	1	110.00	109.00	0	5,182	0.00%
2022/12/20	8	111.37	8	111.44	110.00	0	5,046	0.00%
2022/12/19	3	112.84	3	113.83	113.00	0	4,920	0.00%
2022/12/16	2	115.00	0	0.00	114.50	2	4,807	0.04%
2022/12/15	5	114.70	4	115.00	115.50	1	4,644	0.02%
2022/12/14	0	0.00	1	115.50	116.50	-1	4,660	-0.02%
2022/12/13	4.2	114.24	0	0.00	112.50	4.2	4,634	0.09%
2022/12/12	3	115.17	2	115.50	116.00	1	4,580	0.02%
2022/12/09	3	116.67	2	117.50	116.00	1	4,598	0.02%
2022/12/08	1	115.50	1	117.50	117.00	0	4,574	0.00%
2022/12/07	2	123.00	0.2	123.55	122.50	1.8	4,475	0.04%
2022/12/06	0.3	128.00	6.4	128.30	127.00	-6.2	4,408	-0.14%
2022/12/05	2	125.75	3	126.00	125.50	-1	4,303	-0.02%
2022/12/02	3	121.50	2	122.50	122.50	1	4,187	0.02%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/28	0	0.00	1	118.00	118.00	-1	4,194	-0.02%
2022/11/22	0	0.00	19	117.50	118.00	-19	4,319	-0.44%
2022/11/21	1	118.00	1	118.00	119.00	0	4,313	0.00%
2022/11/18	1	118.00	1	118.50	118.50	0	4,318	0.00%
2022/11/17	0	0.00	1	119.00	119.50	-1	4,343	-0.02%
2022/11/16	1.1	119.45	2	120.00	120.00	-0.9	4,351	-0.02%
2022/11/15	3	117.50	14	117.86	119.00	-11	4,269	-0.26%
2022/11/14	4	116.88	1.3	117.25	118.00	2.7	4,215	0.06%
2022/11/11	9	115.94	3	116.83	116.00	6	4,172	0.14%
2022/11/10	0	0.00	5	113.50	114.50	-5	4,094	-0.12%
2022/11/09	8	113.06	3	114.00	114.00	5	4,099	0.12%
2022/11/08	0.1	113.00	1	114.50	113.50	-1	4,113	-0.02%
2022/11/07	3	114.00	1.2	112.83	112.50	1.8	4,155	0.04%
2022/11/04	0	110.50	3	112.17	113.00	-3	4,186	-0.07%
2022/11/02	0	0.00	1	111.00	111.00	-1	4,292	-0.02%
2022/11/01	2	106.50	2	107.00	108.00	0	4,304	0.00%
2022/10/28	1	104.50	1	106.00	105.50	0	4,306	0.00%
2022/10/27	3	103.83	2	105.25	105.00	1	4,348	0.02%
2022/10/26	2	104.00	2	102.51	103.50	0	4,320	0.00%
2022/10/25	0	0.00	2	106.00	106.50	-2	4,277	-0.05%
2022/10/24	2	107.00	4	105.13	106.50	-2	4,280	-0.05%
2022/10/21	5	103.90	0	102.50	102.00	5	4,273	0.12%
2022/10/20	0	104.00	0	0.00	105.00	0	4,275	0.00%
2022/10/19	14	108.14	13	108.92	107.00	1	4,239	0.02%
2022/10/18	0	110.50	0.6	109.00	110.00	-0.6	4,209	-0.01%
2022/10/14	0	110.17	1.2	109.94	111.00	-1.2	4,355	-0.03%
2022/10/13	1	108.52	1	106.50	106.50	0	4,489	0.00%
2022/10/12	0	0.00	1	106.50	106.50	-1	4,488	-0.02%
2022/10/11	0	105.50	0	0.00	105.50	0	4,593	0.00%
2022/10/07	1	109.50	0	0.00	109.00	1	4,666	0.02%
2022/10/06	2	109.74	1.1	109.00	109.00	1	4,699	0.02%
2022/10/05	0.2	107.86	1	109.50	108.00	-0.8	4,686	-0.02%
2022/10/04	0	107.00	2	107.00	107.50	-2	4,656	-0.04%
2022/10/03	3	103.00	2	102.75	102.50	1	4,634	0.02%
2022/09/29	0	105.00	0	0.00	105.00	0	4,635	0.00%
2022/09/28	3	105.33	0	0.00	103.50	3	4,619	0.06%
2022/09/27	0	110.50	2	110.00	110.00	-2	4,570	-0.04%
2022/09/26	5.1	110.62	3	109.17	109.00	2.1	4,591	0.04%
2022/09/23	0	0.00	0	113.67	113.50	0	4,672	0.00%
2022/09/22	0	114.00	0	0.00	114.00	0	4,702	0.00%
2022/09/21	1	113.99	3	114.00	114.50	-2	4,797	-0.04%
2022/09/16	4	115.63	3	114.83	115.50	1	4,864	0.02%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/14	0.1	115.79	1	116.50	116.50	-0.9	4,857	-0.02%
2022/09/13	3	116.50	3	116.00	116.00	0	4,870	0.00%
2022/09/12	13	116.00	1	116.00	116.00	12	4,921	0.24%
2022/09/08	2	113.26	2	114.00	114.00	0	4,992	0.00%
2022/09/07	2.1	111.04	3	112.00	112.50	-0.9	5,051	-0.02%
2022/09/06	1	113.48	1	112.50	113.50	0	5,064	0.00%
2022/09/05	1	109.51	0	0.00	109.50	1	5,020	0.02%
2022/09/02	8	110.19	1	111.00	109.00	7	5,027	0.14%
2022/09/01	6	111.50	6	110.50	111.00	0	5,012	0.00%
2022/08/31	0	113.00	0	0.00	114.00	0	4,974	0.00%
2022/08/29	1	109.01	1	111.00	111.00	0	5,017	0.00%
2022/08/26	3	113.50	3	114.00	114.00	0	5,084	0.00%
2022/08/25	11	113.73	4	114.00	114.00	7	5,206	0.13%
2022/08/24	3	114.50	1	114.00	113.50	2	5,328	0.04%
2022/08/23	4	115.50	8.1	114.51	115.00	-4.1	5,538	-0.07%
2022/08/22	4	115.50	5	116.60	117.00	-1	5,883	-0.02%
2022/08/19	6	115.58	4	116.00	116.00	2	5,969	0.03%
2022/08/18	2	116.25	0	0.00	116.50	2	6,162	0.03%
2022/08/17	3	117.33	2	117.00	117.50	1	6,229	0.02%
2022/08/16	2	117.50	8	118.25	118.50	-6	6,271	-0.10%
2022/08/15	4	115.88	4	117.25	117.50	0	6,250	0.00%
2022/08/12	2	115.75	8.1	116.57	117.00	-6.1	6,214	-0.10%
2022/08/11	11	119.09	4	117.63	118.00	7	6,179	0.11%
2022/08/10	20	117.38	15	118.30	118.00	5	6,048	0.08%
2022/08/09	1.1	114.95	1	115.00	115.50	0.1	5,916	0.00%
2022/08/08	2	114.50	7	112.93	115.50	-5	5,897	-0.08%
2022/08/05	0	113.00	5	113.50	113.50	-5	5,889	-0.08%
2022/08/04	3.1	110.85	1	111.50	111.50	2.1	5,911	0.04%
2022/08/03	6	111.83	7	112.50	113.00	-1	5,923	-0.02%
2022/08/02	2.1	110.73	2	110.00	111.00	0.1	5,903	0.00%
2022/08/01	1.1	113.00	1	114.50	113.50	0.1	5,881	0.00%
2022/07/29	0	0.00	1	113.00	113.00	-1	5,877	-0.02%
2022/07/28	3	111.66	0	0.00	111.50	3	5,882	0.05%
2022/07/27	1	111.00	1	112.00	113.00	0	5,862	0.00%
2022/07/26	1	111.00	1	111.00	111.00	0	5,845	0.00%
2022/07/25	2	112.50	1	112.50	112.50	1	5,852	0.02%
2022/07/22	5	113.50	5.1	112.49	112.50	-0.1	5,834	0.00%
2022/07/21	7	111.86	13	112.69	113.50	-6	5,817	-0.10%
2022/07/20	2	108.00	7	107.86	109.00	-5	5,704	-0.09%
2022/07/18	4	104.00	34	101.28	104.00	-30	5,620	-0.53%
2022/07/15	31	100.36	1	96.70	100.50	30	5,599	0.54%
2022/07/14	0.2	94.46	0	0.00	96.30	0.2	5,579	0.00%
2022/07/13	2	94.80	0	0.00	94.50	2	5,577	0.04%
2022/07/12	0	93.50	0	0.00	94.10	0	5,593	0.00%
2022/07/08	2	96.10	2	96.00	96.00	0	5,669	0.00%
2022/07/07	1	95.40	0	0.00	96.00	1	5,676	0.02%
2022/07/06	0	93.00	0	0.00	92.30	0	5,694	0.00%
2022/07/05	3	97.66	15	97.32	96.30	-12	5,711	-0.21%
2022/07/01	3	99.12	3	98.17	95.80	0	5,865	0.00%
2022/06/30	7	103.79	7	103.36	103.00	0	5,777	0.00%
2022/06/29	1	105.48	0	105.50	106.50	1	5,744	0.02%
2022/06/28	0	104.19	0	0.00	104.50	0	5,741	0.00%
2022/06/27	1	105.48	1	104.00	104.00	0	5,736	0.00%
2022/06/24	1	102.47	0	0.00	102.00	1	5,788	0.02%
2022/06/23	0.1	101.88	0	0.00	101.50	0.1	5,909	0.00%
2022/06/22	1	104.00	0	0.00	102.00	1	5,983	0.02%
2022/06/20	0	105.36	0	0.00	102.00	0	6,109	0.00%
2022/06/17	1	109.99	0.1	110.42	111.00	0.9	6,100	0.01%
2022/06/16	1	112.50	2	111.00	111.00	-1	6,177	-0.02%
2022/06/15	1.1	114.08	2.1	114.26	114.00	-1	6,338	-0.02%
2022/06/14	2.1	115.95	3	114.51	116.00	-1	6,548	-0.01%
2022/06/13	2	114.25	0.3	114.50	114.50	1.8	6,525	0.03%
2022/06/10	3	116.50	5.1	116.51	116.50	-2.1	6,497	-0.03%
2022/06/09	1	118.49	0	0.00	118.00	1	6,475	0.02%
2022/06/08	0	117.50	2.1	118.53	118.00	-2.1	6,448	-0.03%
2022/06/07	0	0.00	18	117.83	118.00	-18	6,428	-0.28%
2022/06/06	3	119.00	3	118.67	118.00	0	6,344	0.00%
2022/06/02	9.1	116.55	7	116.43	116.00	2.1	6,235	0.03%
2022/06/01	5.3	121.37	8	120.49	119.00	-2.8	6,125	-0.05%
2022/05/31	8.1	120.36	11	120.32	121.00	-2.9	5,982	-0.05%
2022/05/30	10	118.55	26	119.31	118.50	-16	5,703	-0.28%
2022/05/27	7	114.29	3	115.00	114.50	4	5,320	0.08%
2022/05/26	13	115.46	14	115.50	115.50	-1	5,226	-0.02%
2022/05/25	14.1	112.18	10	112.30	113.00	4.1	5,015	0.08%
2022/05/24	5.1	109.31	5	111.00	111.00	0.1	4,933	0.00%
2022/05/23	0	0.00	1	109.00	109.00	-1	4,840	-0.02%
2022/05/19	0	0.00	2.1	108.71	108.50	-2.1	4,793	-0.04%
2022/05/18	2	107.75	1	108.00	107.50	1	4,748	0.02%
2022/05/17	0	0.00	13	107.08	107.50	-13	4,734	-0.27%
2022/05/13	1	105.00	1.1	105.47	105.50	-0.1	4,689	0.00%
2022/05/12	0	0.00	2	102.50	102.00	-2	4,665	-0.04%
2022/05/11	1	101.51	0	0.00	101.00	1	4,637	0.02%
2022/05/10	2	101.03	5	103.00	103.50	-3	4,622	-0.06%
2022/05/09	14	103.32	14	104.00	102.50	0	4,660	0.00%
2022/05/06	0.1	107.00	10	105.75	108.00	-9.9	4,622	-0.21%
2022/05/05	4	109.00	3.1	108.00	108.00	1	4,614	0.02%
2022/05/04	17	108.74	2	108.00	108.50	15	4,594	0.33%
2022/05/03	2	105.50	33	106.50	107.00	-31	4,591	-0.68%
2022/04/29	3.1	105.82	0	0.00	106.00	3.1	4,597	0.07%
2022/04/28	2	104.75	1	104.00	105.00	1	4,610	0.02%
2022/04/27	2.1	104.76	6	102.58	105.00	-4	4,608	-0.09%
2022/04/26	5	104.90	2	105.00	105.50	3	4,559	0.07%
2022/04/25	10.5	105.75	3.1	104.72	104.50	7.4	4,490	0.16%
2022/04/22	4	110.13	4.3	110.65	110.50	-0.3	4,376	-0.01%
2022/04/21	20	111.00	3	110.83	111.50	17	4,330	0.39%
2022/04/20	4	108.25	3	109.50	109.50	1	4,225	0.02%
2022/04/19	2	106.50	20	107.03	106.50	-18	4,137	-0.44%
2022/04/18	2	104.00	1	105.00	105.00	1	4,106	0.02%
2022/04/15	11.2	104.74	8	105.25	105.00	3.2	4,081	0.08%
2022/04/14	13	107.73	5	108.00	107.50	8	4,072	0.20%
2022/04/13	4.2	106.86	8.1	107.44	108.00	-3.9	4,044	-0.10%
2022/04/12	16	104.94	5	105.50	105.00	11	4,009	0.27%
2022/04/11	7	106.86	11.2	105.46	106.00	-4.2	3,952	-0.11%
2022/04/08	8	108.94	1	109.50	108.00	7	3,871	0.18%
2022/04/07	6	109.08	4	108.75	107.50	2	3,804	0.05%
2022/04/06	16	107.03	1	107.00	107.00	15	3,658	0.41%
2022/04/01	0	0.00	17	107.82	108.50	-17	3,606	-0.47%
2022/03/31	2	107.50	1	108.00	107.50	1	3,572	0.03%
2022/03/30	8	109.56	12	109.13	109.50	-4	3,464	-0.12%
2022/03/29	4	111.50	5	112.10	110.50	-1	3,393	-0.03%
2022/03/28	5	110.50	23.1	110.60	112.00	-18.1	3,287	-0.55%
2022/03/25	4	110.25	13	110.50	109.50	-9	3,141	-0.29%
2022/03/24	1.1	108.59	2	109.50	110.00	-0.9	3,027	-0.03%
2022/03/23	12.2	110.45	7	109.93	109.50	5.2	2,975	0.17%
2022/03/22	3	107.67	2	108.75	109.00	1	2,825	0.04%
2022/03/21	3.1	109.15	13.8	109.06	108.50	-10.7	2,784	-0.38%
2022/03/18	7.8	106.23	8.8	106.13	107.50	-1.1	2,602	-0.04%
2022/03/17	16	102.50	6.1	102.18	104.00	9.9	2,347	0.42%
2022/03/16	0	0.00	1	95.00	96.00	-1	2,091	-0.05%
2022/03/15	3	93.23	0	0.00	92.90	3	2,076	0.14%
2022/03/14	0	0.00	0	94.75	95.30	0	2,077	0.00%
2022/03/11	0	0.00	2	94.40	94.40	-2	2,096	-0.10%
2022/03/10	0	0.00	1	94.90	95.00	-1	2,108	-0.05%
2022/03/09	1	92.30	5	92.41	92.20	-4	2,117	-0.19%
2022/03/08	0	0.00	5	90.80	91.00	-5	2,153	-0.23%
2022/03/07	1	91.20	0	0.00	91.70	1	2,156	0.05%
2022/03/04	0	93.90	0	0.00	93.90	0	2,186	0.00%
2022/03/02	0	0.00	1	93.80	94.30	-1	2,241	-0.04%
2022/03/01	1	93.90	2	94.50	94.40	-1	2,245	-0.04%
2022/02/25	5	92.14	1	92.90	92.00	4	2,239	0.18%
2022/02/24	1	93.09	0	0.00	92.40	1	2,244	0.05%
2022/02/23	0	0.00	2	94.75	94.30	-2	2,265	-0.09%
2022/02/22	0	0.00	1	93.30	93.70	-1	2,265	-0.04%
2022/02/21	1	93.70	0	0.00	94.40	1	2,270	0.04%
2022/02/14	2	92.45	0	0.00	92.50	2	2,481	0.08%
2022/02/11	4	94.65	3	94.90	94.60	1	2,490	0.04%
2022/02/10	1	94.70	0	0.00	94.90	1	2,534	0.04%
2022/02/09	4	94.80	1	95.10	95.30	3	2,524	0.12%
2022/02/08	1	95.90	1	96.20	96.50	0	2,527	0.00%
2022/02/07	2	95.40	0	0.00	96.40	2	2,584	0.08%
2022/01/26	5	94.56	3	94.30	94.30	2	2,578	0.08%
2022/01/25	8	95.50	3	95.30	95.30	5	2,602	0.19%
2022/01/24	3	96.40	1	96.80	96.40	2	2,605	0.08%
2022/01/21	6	99.15	3	98.67	98.00	3	2,595	0.12%
2022/01/20	0	101.50	1	102.00	102.00	-1	2,563	-0.04%
2022/01/19	0	0.00	1	100.00	101.00	-1	2,552	-0.04%
2022/01/18	1	100.50	1	100.50	100.50	0	2,541	0.00%
2022/01/14	1	98.41	33	99.17	99.10	-32	2,544	-1.26%
2022/01/12	1	100.50	0	0.00	101.50	1	2,538	0.04%
2022/01/11	1	101.03	0	0.00	101.00	1	2,544	0.04%
2022/01/10	33	101.50	0	0.00	101.50	33	2,536	1.30%
2022/01/07	2	102.50	14	103.14	101.50	-12	2,529	-0.47%
2022/01/06	0	0.00	1	102.00	102.50	-1	2,485	-0.04%
2022/01/04	2	100.75	0	0.00	100.50	2	2,453	0.08%
2022/01/03	0	0.00	3	101.33	102.00	-3	2,453	-0.12%
2021/12/30	4	101.13	0	0.00	100.50	4	2,457	0.16%
2021/12/29	0	0.00	26	101.06	102.00	-26	2,480	-1.05%
2021/12/28	10	101.00	2	101.00	101.00	8	2,475	0.32%
2021/12/27	0	0.00	1	102.00	101.50	-1	2,509	-0.04%
2021/12/23	0	0.00	1	100.00	100.50	-1	2,579	-0.04%
2021/12/22	3	97.80	3	98.37	98.60	0	2,610	0.00%
2021/12/21	0	0.00	1	98.10	97.90	-1	2,645	-0.04%
2021/12/20	1	98.10	0	0.00	97.70	1	2,674	0.04%
2021/12/17	5	98.38	1	98.30	98.50	4	2,706	0.15%
2021/12/16	0	0.00	5	97.92	98.70	-5	2,775	-0.18%
2021/12/15	5	96.60	1	96.50	96.10	4	2,798	0.14%
2021/12/14	3	98.60	1	97.20	97.10	2	2,789	0.07%
2021/12/10	0	0.00	2	99.15	99.10	-2	2,784	-0.07%
2021/12/08	0	0.00	3.6	98.92	98.80	-3.6	2,759	-0.13%
2021/12/07	3	98.57	2.6	98.61	98.20	0.4	2,744	0.01%
2021/12/06	2	98.45	1	98.60	98.70	1	2,731	0.04%
2021/12/03	2	98.50	3	98.30	98.20	-1	2,736	-0.04%
2021/12/02	17	98.25	5.3	98.44	98.00	11.7	2,735	0.43%
2021/12/01	16	99.13	15	99.00	99.50	1	2,712	0.04%
2021/11/30	1	98.80	1.5	98.73	98.00	-0.5	2,703	-0.02%
2021/11/29	1	99.40	5	98.04	98.40	-4	2,663	-0.15%
2021/11/26	2	100.00	6	99.42	99.10	-4	2,689	-0.15%
2021/11/25	1	101.50	1	102.50	101.50	0	2,784	0.00%
2021/11/24	7	101.50	2	101.75	102.00	5	2,791	0.18%
2021/11/23	1	101.00	2	101.50	101.50	-1	2,777	-0.04%
2021/11/22	0	0.00	7	102.07	102.50	-7	2,757	-0.25%
2021/11/19	12	99.74	2	100.50	100.00	10	2,723	0.37%
2021/11/18	6	99.75	74	100.01	100.00	-68	2,720	-2.50%
2021/11/17	1.1	100.50	2	101.75	100.00	-1	2,698	-0.04%
2021/11/16	2	102.00	2	102.00	102.00	0	2,625	0.00%
2021/11/15	1	102.50	0	0.00	102.50	1	2,648	0.04%
2021/11/12	4	101.25	2	102.50	102.00	2	2,628	0.08%
2021/11/11	0	0.00	2	100.00	100.50	-2	2,565	-0.08%
2021/11/10	3	100.83	3	100.67	100.50	0	2,571	0.00%
2021/11/09	0	0.00	6	103.42	103.00	-6	2,561	-0.23%
2021/11/08	0	0.00	0	101.50	102.00	0	2,498	0.00%
2021/11/05	1	101.00	5	102.00	101.50	-4	2,516	-0.16%
2021/11/04	7	101.21	3	101.33	101.50	4	2,493	0.16%
2021/11/03	3	99.60	10	99.46	99.70	-7	2,443	-0.29%
2021/11/02	5	98.26	0	0.00	98.10	5	2,441	0.20%
2021/11/01	1	97.60	0	0.00	98.20	1	2,447	0.04%
2021/10/29	0	0.00	1	96.50	96.00	-1	2,429	-0.04%
2021/10/28	0	0.00	3	97.03	97.50	-3	2,428	-0.12%
2021/10/27	2	95.70	0	0.00	95.60	2	2,425	0.08%
2021/10/26	2	95.10	3	95.10	95.10	-1	2,508	-0.04%
2021/10/25	0	0.00	1	94.80	95.10	-1	2,573	-0.04%
2021/10/22	1	94.80	1	94.50	94.40	0	2,676	0.00%
2021/10/21	1	94.20	0	0.00	94.20	1	2,747	0.04%
2021/10/20	5	94.60	1	96.20	94.60	4	2,784	0.14%
2021/10/19	2	94.50	1	94.90	94.60	1	2,798	0.04%
2021/10/18	1	93.10	0	0.00	92.10	1	2,838	0.04%
2021/10/14	2	92.10	1	91.60	91.60	1	2,982	0.03%
2021/10/12	0	94.00	0	0.00	93.00	0	3,148	0.00%
2021/10/08	5	94.90	5	94.20	94.30	0	3,286	0.00%
2021/10/07	0	0.00	0.1	94.70	94.60	-0.1	3,330	0.00%
2021/10/05	1	90.70	1.1	92.03	92.00	-0.1	3,397	0.00%
2021/10/04	0	0.00	0.1	94.30	92.80	-0.1	3,387	0.00%
2021/10/01	1	95.70	0.2	94.94	94.70	0.8	3,393	0.02%
2021/09/30	0	0.00	0.2	98.77	98.90	-0.2	3,404	0.00%
2021/09/29	3	97.97	3	98.33	98.20	0	3,394	0.00%
2021/09/28	1	100.00	0	0.00	100.00	1	3,377	0.03%
2021/09/27	0	101.50	0	0.00	101.50	0	3,379	0.00%
2021/09/24	4	100.75	5	101.40	102.00	-1	3,409	-0.03%
2021/09/23	0	0.00	1	100.50	100.50	-1	3,488	-0.03%
2021/09/22	2	95.00	0	0.00	95.00	2	3,573	0.06%
2021/09/17	0	0.00	0.1	98.50	97.70	-0.1	3,569	0.00%
2021/09/13	0.1	98.80	0	0.00	98.40	0.1	3,923	0.00%
2021/09/08	0	0.00	5.1	98.50	97.60	-5.1	4,125	-0.12%
2021/09/07	5	99.36	1	99.40	99.10	4	4,151	0.10%
2021/09/06	0	0.00	1	98.60	98.40	-1	4,187	-0.02%
2021/09/03	1	98.40	7	98.87	99.50	-6	4,315	-0.14%
2021/09/02	1	98.10	0	0.00	98.10	1	4,473	0.02%
2021/09/01	2	98.15	5	98.40	99.00	-3	4,465	-0.07%
2021/08/31	11	99.00	5.1	97.89	99.30	5.9	4,465	0.13%
2021/08/30	0	96.50	0.2	96.50	96.80	-0.2	4,361	0.00%
2021/08/27	0	97.09	4.2	97.04	97.30	-4.2	4,359	-0.10%
2021/08/26	1	96.70	0	0.00	96.70	1	4,375	0.02%
2021/08/25	0	0.00	1	97.50	98.10	-1	4,418	-0.02%
2021/08/20	0	0.00	1	93.90	95.00	-1	4,662	-0.02%
2021/08/19	1	97.90	0.4	95.50	95.00	0.6	4,766	0.01%
2021/08/18	0	0.00	1	97.80	98.10	-1	4,765	-0.02%
2021/08/17	0	0.00	1.4	97.18	97.00	-1.4	4,796	-0.03%
2021/08/16	8	96.29	0	0.00	96.40	8	4,833	0.17%
2021/08/13	1.1	98.06	0	0.00	98.00	1.1	4,841	0.02%
2021/08/12	0	0.00	1	101.00	100.50	-1	4,835	-0.02%
2021/08/10	0.1	102.50	0	0.00	100.50	0.1	5,001	0.00%
2021/08/09	1	102.50	0	103.50	102.50	1	5,046	0.02%
2021/08/06	4	104.75	3	104.00	104.00	1	5,135	0.02%
2021/08/04	0	0.00	0.1	104.00	103.50	-0.1	5,468	0.00%
2021/07/30	0	0.00	1	105.50	104.50	-1	5,767	-0.02%
2021/07/29	2	106.75	6	107.33	107.00	-4	5,812	-0.07%
2021/07/28	2.1	105.57	11	103.82	106.00	-8.9	5,818	-0.15%
2021/07/27	76	105.50	11	105.14	105.00	65	5,825	1.12%
2021/07/26	27	103.00	33	104.02	104.00	-6	5,962	-0.10%
2021/07/23	3	103.50	1	104.50	103.50	2	6,008	0.03%
2021/07/22	0	0.00	25	104.00	103.50	-25	6,045	-0.41%
2021/07/21	14	102.21	3	102.83	102.00	11	6,072	0.18%
2021/07/20	20	103.68	1	103.50	103.50	19	6,088	0.31%
2021/07/19	2	107.25	0	0.00	107.00	2	6,091	0.03%
2021/07/16	1	108.00	13	108.35	109.00	-12	6,168	-0.19%
2021/07/15	2	107.00	7.1	107.71	107.50	-5.1	6,195	-0.08%
2021/07/14	3	104.84	3	105.50	105.00	0	6,214	0.00%
2021/07/13	5	105.50	1.6	105.00	104.50	3.4	6,278	0.05%
2021/07/12	2.1	104.77	0	0.00	105.00	2.1	6,264	0.03%
2021/07/08	5	105.00	0	0.00	106.00	5	6,574	0.08%
2021/07/07	2	105.75	1.1	106.48	106.00	1	6,696	0.01%
2021/07/06	0	0.00	1	105.00	104.50	-1	6,763	-0.01%
2021/07/05	0	0.00	1	106.00	106.00	-1	7,018	-0.01%
2021/07/01	0	0.00	7	103.36	103.50	-7	7,363	-0.10%
2021/06/30	2.1	105.51	3	104.83	105.00	-1	7,434	-0.01%
2021/06/29	15.1	107.87	37	107.62	108.50	-22	7,506	-0.29%
2021/06/28	0	0.00	2.2	105.99	107.00	-2.2	7,562	-0.03%
2021/06/25	33.1	106.14	3	106.00	105.50	30.1	7,569	0.40%
2021/06/24	5.4	106.85	19	107.42	106.00	-13.6	7,520	-0.18%
2021/06/23	5	105.10	3	104.83	105.50	2	7,407	0.03%
2021/06/22	9	100.04	1	99.90	99.90	8	7,334	0.11%
2021/06/21	2	100.50	1	101.50	99.90	1	7,366	0.01%
2021/06/18	3.1	102.72	3	103.33	102.50	0.1	7,417	0.00%
2021/06/17	0.1	101.50	1	100.50	101.00	-1	7,463	-0.01%
2021/06/16	0.1	101.50	7	101.79	101.50	-7	7,553	-0.09%
2021/06/15	1	101.50	1	101.50	101.00	0	7,727	0.00%
2021/06/11	0	102.00	1	103.00	101.50	-1	7,857	-0.01%
2021/06/10	19	99.86	13.2	100.48	101.00	5.9	7,819	0.07%
2021/06/09	2	95.80	2	96.50	96.00	0	7,699	0.00%
2021/06/08	2	95.80	4	96.20	95.70	-2	7,731	-0.03%
2021/06/07	1	96.50	0	96.70	96.40	1	7,724	0.01%
2021/06/04	5	96.90	1	96.70	97.20	4	7,719	0.05%
2021/06/03	0.1	96.90	0	0.00	97.30	0.1	7,755	0.00%
2021/06/02	1	98.50	0	97.00	96.90	1	7,769	0.01%
2021/06/01	3.3	98.13	2	97.70	98.40	1.3	7,744	0.02%
2021/05/31	3.1	96.47	2	96.65	97.00	1.1	7,735	0.01%
2021/05/28	3	96.40	2	97.80	97.00	1	7,759	0.01%
2021/05/27	0	95.10	1	93.60	93.60	-1	7,717	-0.01%
2021/05/26	1	94.20	0	0.00	94.70	1	7,737	0.01%
2021/05/25	9	94.17	6	94.60	94.70	3	7,922	0.04%
2021/05/24	1.1	93.29	2	93.40	93.70	-0.9	7,970	-0.01%
2021/05/21	3	91.77	0.1	91.90	91.80	3	8,017	0.04%
2021/05/20	0.1	91.60	2	91.50	91.10	-2	8,055	-0.02%
2021/05/19	2	90.41	3	91.20	91.60	-1	8,158	-0.01%
2021/05/18	5	89.98	1	90.00	90.30	4	8,183	0.05%
2021/05/17	1	85.20	12	89.03	88.80	-11	8,126	-0.14%
2021/05/14	2.1	91.23	0	0.00	90.00	2.1	8,084	0.03%
2021/05/13	1.1	90.23	0	0.00	91.80	1.1	8,068	0.01%
2021/05/12	2	90.10	4	89.78	87.00	-2	7,953	-0.03%
2021/05/11	10.1	94.66	4.5	93.67	92.50	5.6	7,833	0.07%
2021/05/10	10.2	97.77	6	97.53	97.30	4.2	7,764	0.05%
2021/05/07	3.3	99.98	0.1	100.00	99.80	3.2	7,768	0.04%
2021/05/06	8.1	98.96	3	98.83	98.70	5.1	7,806	0.06%
2021/05/05	8	98.80	1	99.10	98.40	7	7,764	0.09%
2021/05/04	4.7	99.18	3	100.07	98.70	1.6	7,911	0.02%
2021/05/03	14.5	100.29	6	101.77	99.30	8.5	8,010	0.11%
2021/04/29	7.1	106.52	5	107.00	106.00	2.1	7,927	0.03%
2021/04/28	1	104.50	0	0.00	104.50	1	7,916	0.01%
2021/04/27	1.3	105.94	2	105.50	106.00	-0.7	8,020	-0.01%
2021/04/26	0.1	104.50	0.1	104.50	104.00	0	7,997	0.00%
2021/04/22	5.3	103.62	4	104.50	103.50	1.3	8,180	0.02%
2021/04/21	8.3	104.83	6	104.50	104.50	2.3	8,311	0.03%
2021/04/20	11.6	107.23	5.1	106.71	107.00	6.5	8,264	0.08%
2021/04/19	5	109.00	3	108.67	109.00	2	8,294	0.02%
2021/04/16	2	110.02	2	111.00	111.50	0	8,304	0.00%
2021/04/15	11	108.73	1	109.00	109.00	10	8,439	0.12%
2021/04/14	12.8	109.67	6.1	108.43	108.50	6.7	8,415	0.08%
2021/04/13	13.2	112.81	8	112.13	112.00	5.2	8,447	0.06%
2021/04/12	2.1	114.02	3.5	114.36	114.50	-1.4	8,368	-0.02%
2021/04/09	13.4	113.85	2	114.50	113.00	11.4	8,500	0.13%
2021/04/08	7.1	115.57	0	0.00	115.50	7.1	8,341	0.08%
2021/04/07	18.1	116.00	1	115.50	116.50	17.1	8,172	0.21%
2021/04/06	4.2	117.40	0	0.00	117.50	4.2	8,105	0.05%
2021/04/01	6.3	118.22	4	118.25	118.00	2.3	8,026	0.03%
2021/03/31	6.7	121.32	0	0.00	120.50	6.7	7,871	0.08%
2021/03/30	0	0.00	12	125.46	125.00	-12	7,680	-0.16%
2021/03/29	2.1	125.53	8	125.50	125.50	-5.9	7,654	-0.08%
2021/03/26	1	124.52	0.3	125.00	124.50	0.7	7,690	0.01%
2021/03/25	12.2	124.54	2	124.25	123.50	10.2	7,743	0.13%
2021/03/24	13.1	127.07	14	126.32	126.00	-0.9	7,811	-0.01%
2021/03/23	9	126.94	1	127.00	125.00	8	7,813	0.10%
2021/03/22	35.9	127.75	3	127.83	127.00	32.9	7,819	0.42%
2021/03/19	6.3	127.05	4	127.75	127.50	2.3	7,882	0.03%
2021/03/18	6	127.25	18	127.56	127.50	-12	7,820	-0.15%
2021/03/17	1.4	123.43	5	124.90	124.50	-3.6	7,709	-0.05%
2021/03/16	0	0.00	8.1	122.49	122.50	-8.1	7,650	-0.11%
2021/03/15	2	120.75	2	121.00	121.00	0	7,685	0.00%
2021/03/12	1	120.50	8	119.94	120.50	-7	7,739	-0.09%
2021/03/11	2	119.50	0	0.00	119.00	2	7,927	0.03%
2021/03/10	0	0.00	1	119.00	119.50	-1	7,995	-0.01%
2021/03/09	2.1	118.05	0	0.00	118.00	2.1	8,052	0.03%
2021/03/08	2	119.00	2	119.50	119.00	0	8,140	0.00%
2021/03/05	1	118.00	1	118.50	119.50	0	8,204	0.00%
2021/03/04	9.1	119.94	4	122.00	119.50	5.1	8,397	0.06%
2021/03/03	7	122.57	11	122.82	122.50	-4	8,453	-0.05%
2021/03/02	6	121.75	6.2	121.65	121.00	-0.2	8,460	0.00%
2021/02/26	10	120.35	1	120.50	120.00	9	8,488	0.11%
2021/02/25	2	122.00	2.3	122.44	122.00	-0.3	8,422	0.00%
2021/02/24	0	0.00	2	120.00	119.00	-2	8,325	-0.02%
2021/02/23	0	0.00	1	118.50	117.50	-1	8,433	-0.01%
2021/02/22	0	0.00	6	120.00	120.00	-6	8,544	-0.07%
2021/02/19	2.2	118.58	8	119.63	120.50	-5.8	8,630	-0.07%
2021/02/18	0	0.00	1	118.00	118.00	-1	8,556	-0.01%
2021/02/17	0	0.00	27	116.69	116.00	-27	8,534	-0.32%
2021/02/05	12	114.50	0	0.00	115.50	12	8,485	0.14%
2021/02/04	6	113.00	5	115.50	116.00	1	8,534	0.01%
2021/02/03	6	113.08	0	0.00	113.00	6	8,509	0.07%
2021/02/02	0	0.00	21	114.50	113.50	-21	8,544	-0.25%
2021/02/01	3	112.83	1	113.00	114.00	2	8,494	0.02%
2021/01/29	25	115.06	5	115.20	114.00	20	8,518	0.23%
2021/01/28	11	116.95	4	116.13	116.00	7	8,436	0.08%
2021/01/27	0	0.00	7.1	120.99	120.50	-7.1	8,351	-0.09%
2021/01/26	21	121.36	29	121.26	118.50	-8	8,322	-0.10%
2021/01/25	8.1	119.88	9.2	119.95	121.00	-1.1	8,182	-0.01%
2021/01/22	6	115.67	9.3	116.34	117.00	-3.3	8,084	-0.04%
2021/01/21	0	0.00	2.3	115.57	115.00	-2.3	7,987	-0.03%
2021/01/20	13.5	113.80	3	112.83	113.00	10.5	7,926	0.13%
2021/01/19	5	117.60	3	117.17	117.00	2	7,809	0.03%
2021/01/18	1	115.00	2	118.25	118.50	-1	7,774	-0.01%
2021/01/15	11.2	119.57	3	117.50	117.50	8.2	7,769	0.11%
2021/01/14	7	122.29	3	122.33	122.00	4	7,574	0.05%
2021/01/13	3	120.33	4.5	120.74	121.00	-1.5	7,432	-0.02%
2021/01/12	1	118.50	10	120.50	118.00	-9	7,508	-0.12%
2021/01/11	5	117.20	12	116.75	118.00	-7	7,571	-0.09%
2021/01/08	4.1	116.89	6	119.08	119.00	-2	7,481	-0.03%
2021/01/07	1	120.50	0.1	121.00	120.00	0.9	7,342	0.01%
2021/01/06	11	121.82	4	121.38	119.50	7	7,285	0.10%
2021/01/05	6	118.92	3	118.17	119.00	3	7,080	0.04%
2021/01/04	8	118.94	11	119.55	119.00	-3	7,046	-0.04%
2020/12/31	3	113.83	0	0.00	114.00	3	6,812	0.04%
2020/12/30	1	114.50	2	114.75	115.00	-1	6,730	-0.01%
2020/12/28	6.2	116.42	1	116.50	115.50	5.2	6,650	0.08%
2020/12/25	1	117.50	0	0.00	117.00	1	6,614	0.02%
2020/12/23	3	118.00	0	0.00	118.00	3	6,631	0.05%
2020/12/22	2.3	117.50	6	116.50	116.00	-3.7	6,674	-0.06%
2020/12/21	3	119.00	3	119.83	118.50	0	6,710	0.00%
2020/12/18	2	121.50	5	122.40	121.50	-3	6,645	-0.05%
2020/12/17	2	119.50	2	120.75	119.50	0	6,531	0.00%
2020/12/16	23.2	117.28	36	117.46	120.00	-12.8	6,471	-0.20%
2020/12/15	8.4	113.93	36	114.06	113.00	-27.6	6,382	-0.43%
2020/12/14	3	118.67	2	118.00	118.00	1	6,227	0.02%
2020/12/11	10	119.20	27	118.52	118.00	-17	6,293	-0.27%
2020/12/10	6	120.67	21	120.21	119.50	-15	6,250	-0.24%
2020/12/09	12	122.92	10	123.00	122.50	2	6,204	0.03%
2020/12/08	1	121.50	1	121.50	121.50	0	6,106	0.00%
2020/12/07	4	122.00	142	121.81	123.00	-138	6,020	-2.29%	大賣/鉅額交易
2020/12/04	8	120.69	1	122.50	121.00	7	5,819	0.12%
2020/12/03	11	123.59	11	123.82	123.00	0	5,739	0.00%
2020/12/02	29.1	122.69	4	122.50	122.50	25.1	5,701	0.44%
2020/12/01	22	123.95	4	123.38	124.50	18	5,626	0.32%
2020/11/30	115.1	124.09	5	124.80	123.50	110.1	5,620	1.96%	大買/鉅額交易
2020/11/27	0	0.00	3	121.33	122.00	-3	5,453	-0.06%
2020/11/26	0	117.00	0	0.00	119.00	0	5,396	0.00%
2020/11/25	4.4	117.89	1	118.00	117.00	3.4	5,380	0.06%
2020/11/24	1	119.00	1	120.00	119.00	0	5,298	0.00%
2020/11/23	4.5	118.07	2	119.00	118.00	2.5	5,233	0.05%
2020/11/20	11.5	117.53	0	0.00	116.50	11.5	5,127	0.22%
2020/11/19	3.1	118.52	1	119.00	119.00	2.1	4,975	0.04%
2020/11/18	5.3	120.67	1	121.50	121.50	4.3	4,811	0.09%
2020/11/17	5	124.90	1	124.50	124.00	4	4,712	0.08%
2020/11/16	4	125.38	5	126.20	126.00	-1	4,802	-0.02%
2020/11/13	4	124.38	0	0.00	123.00	4	4,804	0.08%
2020/11/12	1	124.00	7	124.93	124.00	-6	4,839	-0.12%
2020/11/11	3	123.00	1	124.00	123.00	2	4,763	0.04%
2020/11/10	5	123.00	0	0.00	122.00	5	4,756	0.11%
2020/11/09	6	128.08	4	127.63	127.00	2	4,767	0.04%
2020/11/06	1	128.00	3	128.83	127.50	-2	4,792	-0.04%
2020/11/04	0	0.00	3	126.00	126.00	-3	4,890	-0.06%
2020/11/03	3.1	121.58	0	0.00	123.00	3.1	5,065	0.06%
2020/11/02	1	120.00	0	0.00	119.50	1	5,230	0.02%
2020/10/30	6	122.33	1	123.50	121.00	5	5,368	0.09%
2020/10/29	0	0.00	1	126.50	127.00	-1	5,308	-0.02%
2020/10/28	3	128.50	2	128.75	128.00	1	5,353	0.02%
2020/10/27	1	130.50	0	0.00	130.00	1	5,379	0.02%
2020/10/26	5	131.70	5	131.60	131.50	0	5,405	0.00%
2020/10/23	8	133.31	3	132.50	132.50	5	5,498	0.09%
2020/10/22	36	133.97	34	134.63	134.50	2	5,518	0.04%
2020/10/21	3	135.83	2	134.00	133.50	1	5,508	0.02%
2020/10/20	11	135.95	8	134.50	135.00	3	5,471	0.05%
2020/10/19	4	137.00	19	136.05	137.50	-15	5,339	-0.28%
2020/10/16	3	126.67	0	0.00	126.00	3	5,140	0.06%
2020/10/15	70	127.69	80	125.50	126.00	-10	5,175	-0.19%
2020/10/14	1	126.50	14	129.36	129.00	-13	5,135	-0.25%
2020/10/13	1	129.50	17	129.79	129.00	-16	5,157	-0.31%
2020/10/12	6	128.50	0	0.00	128.00	6	5,156	0.12%
2020/10/08	40	130.63	1	131.00	131.50	39	5,193	0.75%
2020/10/06	2	132.00	7	132.43	132.50	-5	5,297	-0.09%
2020/09/25	1	125.00	0	0.00	123.00	1	5,791	0.02%
2020/09/24	6	128.50	2	125.25	125.00	4	5,843	0.07%
2020/09/23	1	131.50	0	0.00	131.50	1	5,832	0.02%
2020/09/22	3	132.83	2	133.75	131.50	1	5,906	0.02%
2020/09/21	3	135.33	3	134.83	133.50	0	5,991	0.00%
2020/09/17	1	133.50	0	133.00	132.00	1	6,121	0.02%
2020/09/16	3	132.67	14	133.86	134.50	-11	6,221	-0.18%
2020/09/15	1	130.50	1	129.00	129.00	0	6,160	0.00%
2020/09/14	4	128.75	7	127.79	129.00	-3	6,224	-0.05%
2020/09/11	2	123.50	2	123.00	123.00	0	6,211	0.00%
2020/09/10	1	121.00	0	0.00	121.00	1	6,215	0.02%
2020/09/09	2	120.50	3	122.00	121.00	-1	6,258	-0.02%
2020/09/08	3	124.00	0	0.00	123.00	3	6,316	0.05%
2020/09/07	1	126.00	1	123.50	123.50	0	6,366	0.00%
2020/09/04	30	127.17	37	127.26	128.00	-7	6,389	-0.11%
2020/09/03	2	128.00	6	129.67	126.00	-4	6,406	-0.06%
2020/09/02	4	126.26	2	127.00	127.50	2	6,451	0.03%
2020/09/01	3	120.50	3	124.00	123.50	0	6,511	0.00%
2020/08/31	3	127.00	1	128.00	123.00	2	6,496	0.03%
2020/08/27	1	126.50	0	0.00	125.50	1	6,668	0.01%
2020/08/25	6	128.25	1	127.00	127.00	5	6,932	0.07%
2020/08/21	2.4	129.08	0.2	129.50	129.50	2.2	6,970	0.03%
2020/08/20	8	124.38	6	123.08	124.00	2	6,994	0.03%
2020/08/19	4	133.25	7	133.43	132.50	-3	7,028	-0.04%
2020/08/18	3	132.00	0	0.00	132.00	3	7,053	0.04%
2020/08/17	1	134.50	0	0.00	136.00	1	7,097	0.01%
2020/08/14	5	134.40	2	136.00	135.50	3	7,146	0.04%
2020/08/13	13	136.65	8	139.44	134.50	5	7,187	0.07%
2020/08/12	9	137.94	5	138.50	137.00	4	7,162	0.06%
2020/08/11	9	141.56	4	140.25	139.00	5	7,184	0.07%
2020/08/10	5	145.60	5	144.10	144.00	0	7,157	0.00%
2020/08/07	46	149.49	21	147.67	146.50	25	7,138	0.35%
2020/08/06	29	145.16	22	144.23	145.00	7	7,004	0.10%
2020/08/05	36	139.79	17	139.21	140.00	19	6,901	0.28%
2020/08/04	0	0.00	1	131.50	131.50	-1	6,897	-0.01%
2020/08/03	5	130.00	1	135.00	130.00	4	6,959	0.06%
2020/07/31	1	135.50	1	136.00	135.00	0	7,039	0.00%
2020/07/30	0	0.00	8	136.00	135.50	-8	7,207	-0.11%
2020/07/29	1	134.00	1	134.50	134.50	0	7,397	0.00%
2020/07/28	1	131.00	108.2	132.56	132.50	-107.2	7,439	-1.44%	大賣/鉅額交易
2020/07/27	0	0.00	2	128.75	128.00	-2	7,514	-0.03%
2020/07/24	25	129.12	0	0.00	127.50	25	7,597	0.33%
2020/07/23	42	129.89	10	131.50	130.00	32	7,617	0.42%
2020/07/22	24.2	131.46	12	132.33	131.50	12.2	7,634	0.16%
2020/07/21	20	133.55	8	134.13	133.50	12	7,740	0.16%
2020/07/20	1	129.00	0	0.00	131.00	1	7,727	0.01%
2020/07/17	1	132.50	15	130.50	130.50	-14	7,763	-0.18%
2020/07/16	3	132.00	1	133.00	131.50	2	7,786	0.03%
2020/07/15	12.2	135.33	3	137.00	133.50	9.2	7,790	0.12%
2020/07/14	1	136.00	0	0.00	135.00	1	7,906	0.01%
2020/07/13	0	0.00	7	134.93	135.50	-7	7,949	-0.09%
2020/07/10	10	133.35	0	0.00	132.50	10	7,985	0.13%
2020/07/09	35	140.40	17	139.94	139.00	18	8,096	0.22%
2020/07/08	51	135.56	7	136.79	136.50	44	7,985	0.55%
2020/07/07	13	136.04	0	0.00	137.00	13	7,937	0.16%
2020/07/06	7	136.57	37	137.49	138.00	-30	7,951	-0.38%
2020/07/03	7	133.14	1	135.00	135.00	6	8,099	0.07%
2020/07/02	3.1	133.34	1	133.50	133.50	2.1	8,143	0.03%
2020/07/01	4	133.00	5	132.60	132.50	-1	8,184	-0.01%
2020/06/30	5	129.30	0	0.00	128.50	5	8,145	0.06%
2020/06/29	12	127.63	0	0.00	127.50	12	8,153	0.15%
2020/06/24	12	133.04	0	0.00	133.50	12	8,101	0.15%
2020/06/23	0	0.00	1	133.00	132.00	-1	8,172	-0.01%
2020/06/22	2	135.00	3	135.33	134.00	-1	8,207	-0.01%
2020/06/19	5	135.30	13	136.96	137.00	-8	8,279	-0.10%
2020/06/18	2	133.25	0	0.00	134.50	2	8,255	0.02%
2020/06/17	10	132.50	10	132.50	132.00	0	8,226	0.00%
2020/06/16	1	134.50	3	134.17	134.00	-2	8,542	-0.02%
2020/06/15	3	132.33	2	132.00	132.00	1	8,612	0.01%
2020/06/12	3	130.67	13	127.42	133.50	-10	8,691	-0.12%
2020/06/11	2	135.00	1	134.00	131.50	1	8,805	0.01%
2020/06/10	11	135.50	1	137.00	135.50	10	8,923	0.11%
2020/06/09	1	137.00	2	135.50	138.00	-1	8,899	-0.01%
2020/06/08	2	133.50	1	132.50	133.00	1	8,923	0.01%
2020/06/05	2	129.75	0	0.00	129.50	2	8,981	0.02%
2020/06/04	0	0.00	2	131.00	131.50	-2	9,002	-0.02%
2020/06/03	2	129.00	2	129.00	129.00	0	8,934	0.00%
2020/06/02	10	125.00	3	126.00	125.00	7	8,859	0.08%
2020/06/01	4	120.50	1	121.00	123.00	3	8,719	0.03%
2020/05/29	1	117.00	0	0.00	119.50	1	8,688	0.01%
2020/05/28	1	119.50	7	119.93	117.50	-6	8,692	-0.07%
2020/05/27	0	0.00	30	122.03	119.00	-30	8,717	-0.34%
2020/05/26	20	121.53	12	121.08	121.00	8	8,710	0.09%
2020/05/25	1	116.50	19	116.79	117.00	-18	8,559	-0.21%
2020/05/22	10	115.80	2	118.00	112.00	8	8,527	0.09%
2020/05/21	3	116.00	7	116.21	116.00	-4	8,422	-0.05%
2020/05/20	2	113.50	2	113.75	113.00	0	8,377	0.00%
2020/05/19	3	109.33	0	0.00	109.00	3	8,333	0.04%
2020/05/18	2	109.50	2	108.50	108.50	0	8,286	0.00%
2020/05/15	20	114.85	22	112.43	113.50	-2	8,304	-0.02%
2020/05/14	12	114.79	2	116.50	113.50	10	8,253	0.12%
2020/05/13	2	116.00	2	116.00	117.50	0	8,232	0.00%
2020/05/12	6	118.17	2	118.50	117.00	4	8,357	0.05%
2020/05/11	4	122.38	2	119.50	118.00	2	8,262	0.02%
2020/05/08	1	118.00	1	118.00	117.00	0	8,120	0.00%
2020/05/07	22	117.84	17	118.26	117.00	5	8,064	0.06%
2020/05/06	19	115.32	8	116.56	119.00	11	7,936	0.14%
2020/05/05	0	0.00	68	110.72	113.00	-68	7,753	-0.88%
2020/05/04	2	106.75	21	106.00	106.00	-19	7,540	-0.25%
2020/04/30	3	107.50	2	107.25	108.00	1	7,465	0.01%
2020/04/29	53	103.46	6	103.67	104.00	47	7,406	0.63%
2020/04/28	13	100.04	1	100.50	101.00	12	7,369	0.16%
2020/04/27	2	100.25	52	100.07	102.00	-50	7,301	-0.68%
2020/04/24	4	98.70	2	99.50	99.30	2	7,231	0.03%
2020/04/23	2	100.25	20	100.50	101.00	-18	7,067	-0.25%
2020/04/22	57	99.25	4	99.08	100.00	53	7,041	0.75%
2020/04/21	8	101.44	116	101.07	100.00	-108	7,007	-1.54%	大賣/鉅額交易
2020/04/20	2	102.00	0	0.00	102.00	2	6,917	0.03%
2020/04/17	6	106.17	6	104.75	102.50	0	6,889	0.00%
2020/04/16	18	102.58	21	102.90	102.00	-3	6,745	-0.04%
2020/04/15	4	101.88	2	102.75	102.00	2	6,702	0.03%
2020/04/14	103	96.97	63	102.54	103.50	40	6,747	0.59%	大買/
2020/04/13	22	96.30	2	97.75	95.20	20	6,553	0.31%
2020/04/10	24	97.23	30	97.08	96.80	-6	6,530	-0.09%
2020/04/09	13	99.26	9	99.80	98.00	4	6,512	0.06%
2020/04/08	63	98.76	2	97.30	99.90	61	6,356	0.96%
2020/04/07	12	91.42	3	91.40	91.30	9	6,116	0.15%
2020/04/06	2	89.20	3	89.20	90.30	-1	5,958	-0.02%
2020/04/01	3	91.93	3	92.03	91.00	0	5,831	0.00%
2020/03/31	11	93.05	11	93.31	93.00	0	5,787	0.00%
2020/03/30	2	90.40	0	0.00	91.10	2	5,670	0.04%
2020/03/27	12	94.46	13	95.04	93.00	-1	5,581	-0.02%
2020/03/26	9	90.52	15	91.10	90.90	-6	5,468	-0.11%
2020/03/25	16	86.96	1	85.30	86.80	15	5,371	0.28%
2020/03/24	2	81.00	2	80.50	81.10	0	5,344	0.00%
2020/03/23	1	75.70	2	76.30	75.50	-1	5,288	-0.02%
2020/03/20	23	78.94	6	79.80	78.50	17	5,274	0.32%
2020/03/19	1	73.00	0	0.00	73.00	1	4,973	0.02%
2020/03/18	2	81.00	2	84.20	81.10	0	4,889	0.00%
2020/03/17	0	0.00	3	82.90	79.20	-3	4,774	-0.06%
2020/03/16	2	89.60	2	92.60	87.80	0	4,608	0.00%
2020/03/12	4	103.38	0	0.00	101.50	4	4,455	0.09%
2020/03/11	32	120.11	30	115.20	112.50	2	4,343	0.05%
2020/03/09	0	0.00	10	113.50	112.00	-10	4,238	-0.24%
2020/03/02	10	118.00	11	117.55	118.00	-1	4,047	-0.02%
2020/02/26	1	120.50	1	119.00	119.00	0	3,960	0.00%
2020/02/25	0	0.00	1	123.50	123.50	-1	3,929	-0.03%
2020/02/19	0	0.00	1	123.00	123.00	-1	4,012	-0.02%
2020/02/18	3	122.50	0	0.00	122.00	3	4,032	0.07%
2020/02/17	2	123.50	0	0.00	123.00	2	4,247	0.05%
2020/02/12	21	132.48	19	128.84	127.00	2	4,606	0.04%
2020/02/10	2	119.00	3	122.00	122.00	-1	4,467	-0.02%
2020/02/07	0	0.00	30	120.00	121.00	-30	4,546	-0.66%
2020/02/06	0	0.00	1	122.50	122.50	-1	4,536	-0.02%
2020/02/05	0	0.00	3	120.50	120.50	-3	4,545	-0.07%
2020/02/04	0	0.00	1	124.00	124.50	-1	4,547	-0.02%
2020/02/03	1	121.50	1	121.50	120.50	0	4,677	0.00%
2020/01/31	4	116.63	0	0.00	119.50	4	4,683	0.09%
2020/01/20	0	0.00	10	135.50	134.50	-10	4,703	-0.21%
2020/01/15	0	0.00	2	137.50	136.00	-2	4,998	-0.04%
2020/01/14	1	136.00	0	0.00	136.00	1	5,093	0.02%
2020/01/13	4	137.50	5	137.70	138.00	-1	5,167	-0.02%
2020/01/09	3	133.17	3	134.17	136.00	0	5,351	0.00%
2020/01/08	3	130.00	1	127.50	130.00	2	5,482	0.04%
2020/01/07	4	136.13	1	130.00	131.50	3	5,513	0.05%
2020/01/06	1	142.50	0	0.00	142.00	1	5,517	0.02%
2020/01/03	0	0.00	3	149.00	147.00	-3	5,539	-0.05%
2020/01/02	1	149.50	23	147.83	146.50	-22	5,619	-0.39%
2019/12/30	2	143.00	1	143.00	142.00	1	5,655	0.02%
2019/12/27	0	0.00	2	141.50	142.00	-2	5,712	-0.04%
2019/12/25	1	141.50	1	140.50	140.50	0	5,946	0.00%
2019/12/20	1	136.00	1	137.00	139.50	0	6,035	0.00%
2019/12/19	1	137.00	0	0.00	137.00	1	6,037	0.02%
2019/12/18	2	144.00	8	143.00	141.50	-6	6,000	-0.10%
2019/12/17	0	0.00	2	140.00	141.00	-2	5,987	-0.03%
2019/12/16	1	136.50	1	137.00	136.50	0	6,004	0.00%
2019/12/13	4	137.50	1	136.50	136.00	3	6,102	0.05%
2019/12/12	1	138.00	2	138.00	139.00	-1	6,160	-0.02%
2019/12/11	3	137.67	0	0.00	136.50	3	6,151	0.05%
2019/12/10	1	138.00	2	138.25	138.50	-1	6,206	-0.02%
2019/12/09	0	0.00	2	135.50	136.50	-2	6,242	-0.03%
2019/12/06	2	133.50	3	135.50	134.00	-1	6,364	-0.02%
2019/12/05	3	133.83	0	0.00	133.00	3	6,431	0.05%
2019/12/04	0	0.00	8	136.38	135.00	-8	6,443	-0.12%
2019/12/03	13	133.27	3	135.50	133.00	10	6,417	0.16%
2019/12/02	8	131.44	0	0.00	134.50	8	6,441	0.12%
2019/11/29	2	136.50	9	133.33	134.50	-7	6,438	-0.11%
2019/11/28	4	137.50	2	138.00	137.00	2	6,447	0.03%
2019/11/27	10	138.50	2	138.00	138.50	8	6,511	0.12%
2019/11/26	2	136.50	4	138.00	136.50	-2	6,528	-0.03%
2019/11/25	2	138.00	0	0.00	137.00	2	6,529	0.03%
2019/11/22	9	136.78	2	139.00	136.50	7	6,716	0.10%
2019/11/21	4	135.88	4	137.75	139.00	0	6,770	0.00%
2019/11/20	3	140.50	5	139.00	139.50	-2	6,780	-0.03%
2019/11/19	18	140.72	17	139.59	140.00	1	6,867	0.01%
2019/11/18	1	139.50	6	140.50	141.00	-5	6,901	-0.07%
2019/11/15	4	138.50	7	139.21	138.00	-3	6,955	-0.04%
2019/11/14	17	136.65	59	134.97	139.50	-42	6,980	-0.60%
2019/11/13	47	141.51	92	140.58	139.00	-45	6,864	-0.66%
2019/11/12	70	153.57	1	154.50	153.00	69	6,719	1.03%
2019/11/11	4	146.38	0	0.00	144.00	4	6,880	0.06%
2019/11/08	1	146.00	0	0.00	147.50	1	6,920	0.01%
2019/11/07	10	148.00	1	147.50	148.00	9	6,959	0.13%
2019/11/06	12	148.96	1	151.50	145.00	11	7,017	0.16%
2019/11/05	6	147.33	0	0.00	147.50	6	6,944	0.09%
2019/11/04	35	145.14	0	0.00	146.00	35	6,984	0.50%
2019/11/01	0	0.00	2	147.00	146.50	-2	7,012	-0.03%
2019/10/31	2	143.00	0	0.00	145.00	2	7,236	0.03%
2019/10/30	0	0.00	2	147.50	148.50	-2	7,201	-0.03%
2019/10/29	21	146.07	0	0.00	144.00	21	7,342	0.29%
2019/10/25	1	145.00	0	0.00	145.00	1	7,201	0.01%
2019/10/24	0	0.00	2	143.50	144.50	-2	7,147	-0.03%
2019/10/22	0	0.00	3	138.33	139.50	-3	7,049	-0.04%
2019/10/21	0	0.00	3	134.67	135.50	-3	6,986	-0.04%
2019/10/18	9	133.06	10	132.25	134.50	-1	6,974	-0.01%
2019/10/17	1	127.00	1	128.50	131.00	0	6,998	0.00%
2019/10/16	6	129.75	6	128.67	127.00	0	7,007	0.00%
2019/10/15	1	124.00	4	124.88	124.00	-3	7,095	-0.04%
2019/10/14	4	124.13	9	125.28	124.00	-5	7,135	-0.07%
2019/10/09	1	119.00	0	0.00	119.00	1	7,008	0.01%
2019/10/08	1	118.00	3	120.33	121.00	-2	7,037	-0.03%
2019/10/07	0	0.00	13	118.50	119.50	-13	7,006	-0.19%
2019/10/04	3	115.00	3	115.17	116.00	0	6,970	0.00%
2019/10/03	5	114.50	5	115.30	114.00	0	6,984	0.00%
2019/10/02	7	118.21	8	119.69	117.00	-1	6,969	-0.01%
2019/10/01	0	0.00	7	114.21	117.50	-7	6,873	-0.10%
2019/09/27	1	111.00	0	0.00	111.00	1	6,828	0.01%
2019/09/26	4	115.25	0	0.00	115.00	4	6,812	0.06%
2019/09/24	5	118.00	6	117.92	116.00	-1	6,898	-0.01%
2019/09/23	2	117.75	6	117.25	117.50	-4	6,891	-0.06%
2019/09/20	9	115.61	1	116.50	115.00	8	6,912	0.12%
2019/09/19	1	115.50	5	116.50	115.50	-4	6,823	-0.06%
2019/09/18	8	114.81	4	116.00	115.00	4	6,771	0.06%
2019/09/17	1	113.50	1	112.50	112.50	0	6,653	0.00%
2019/09/16	4	110.75	5	110.60	112.00	-1	6,576	-0.02%
2019/09/12	3	111.33	2	113.50	111.50	1	6,584	0.02%
2019/09/11	3	110.17	4	111.50	110.50	-1	6,562	-0.02%
2019/09/10	7	110.93	8	109.88	112.00	-1	6,519	-0.02%
2019/09/09	3	114.83	2	113.50	113.00	1	6,341	0.02%
2019/09/06	5	118.40	2	117.00	116.50	3	6,271	0.05%
2019/09/05	3	117.50	4	118.50	119.50	-1	6,246	-0.02%
2019/09/04	1	116.50	3	119.17	117.50	-2	6,290	-0.03%
2019/09/03	4	116.13	2	117.50	116.00	2	6,360	0.03%
2019/09/02	3	113.17	6	116.50	118.50	-3	6,391	-0.05%
2019/08/30	1	115.00	0	0.00	116.00	1	6,377	0.02%
2019/08/29	0	0.00	1	116.50	115.00	-1	6,455	-0.02%
2019/08/28	3	116.50	2	117.00	115.00	1	6,463	0.02%
2019/08/27	3	117.83	2	118.75	118.00	1	6,494	0.02%
2019/08/26	4	117.25	5	118.20	117.00	-1	6,408	-0.02%
2019/08/23	4	122.88	5	124.30	122.00	-1	6,355	-0.02%
2019/08/22	7	122.93	12	123.38	123.00	-5	6,351	-0.08%
2019/08/21	4	118.25	4	119.13	119.00	0	6,220	0.00%
2019/08/20	7	119.93	1	119.50	119.00	6	6,240	0.10%
2019/08/19	0	0.00	2	118.50	119.00	-2	6,216	-0.03%
2019/08/16	5	117.20	4	117.50	116.00	1	6,180	0.02%
2019/08/15	4	117.13	2	118.00	117.50	2	6,140	0.03%
2019/08/14	1	115.00	3	117.67	119.50	-2	6,084	-0.03%
2019/08/13	5	106.20	10	109.00	109.00	-5	5,821	-0.09%
2019/08/12	0	0.00	11	105.27	106.00	-11	5,877	-0.19%
2019/08/08	0	0.00	6	105.25	106.00	-6	5,951	-0.10%
2019/08/07	10	104.25	0	0.00	102.50	10	5,980	0.17%
2019/08/06	1	99.70	3	99.70	102.00	-2	6,038	-0.03%
2019/08/05	3	101.33	1	102.50	101.00	2	6,070	0.03%
2019/08/02	4	104.25	0	0.00	102.00	4	6,134	0.07%
2019/08/01	1	110.50	0	0.00	111.00	1	5,967	0.02%
2019/07/31	9	116.67	3	115.33	114.00	6	5,892	0.10%
2019/07/26	2	114.50	0	0.00	113.50	2	5,847	0.03%
2019/07/23	0	0.00	2	116.25	115.50	-2	5,918	-0.03%
2019/07/22	0	0.00	1	114.00	116.00	-1	5,931	-0.02%
2019/07/19	6	114.58	4	114.63	114.50	2	5,928	0.03%
2019/07/18	1	112.00	9	113.00	111.50	-8	5,934	-0.13%
2019/07/17	1	112.50	1	115.50	114.50	0	5,894	0.00%
2019/07/16	5	109.00	4	109.00	107.50	1	5,711	0.02%
2019/07/12	6	105.67	5	104.50	104.50	1	5,696	0.02%
2019/07/10	1	100.50	1	101.00	100.50	0	5,864	0.00%
2019/07/09	10	98.70	0	0.00	98.70	10	5,931	0.17%
2019/07/08	9	99.50	0	0.00	99.30	9	6,245	0.14%
2019/07/05	2	104.00	0	0.00	104.50	2	6,347	0.03%
2019/07/03	5	106.00	5	105.00	106.00	0	6,767	0.00%
2019/07/01	1	105.00	12	104.79	106.50	-11	7,287	-0.15%
2019/06/27	14	99.12	15	99.81	101.50	-1	7,663	-0.01%
2019/06/26	1	98.40	0	0.00	97.90	1	7,805	0.01%
2019/06/21	10	99.60	2	98.90	97.30	8	8,117	0.10%
2019/06/17	1	96.00	1	95.90	96.10	0	8,120	0.00%
2019/06/14	0	0.00	1	96.10	94.60	-1	8,272	-0.01%
2019/06/12	3	95.67	2	96.30	96.80	1	8,267	0.01%
2019/06/11	3	96.20	5	97.32	96.10	-2	8,265	-0.02%
2019/06/05	1	95.70	3	95.63	95.80	-2	8,264	-0.02%
2019/06/04	0	0.00	1	90.60	90.30	-1	8,202	-0.01%
2019/06/03	1	89.80	1	90.40	90.80	0	8,211	0.00%
2019/05/31	4	93.28	3	93.33	92.60	1	8,161	0.01%
2019/05/24	0	0.00	5	89.30	90.00	-5	8,575	-0.06%
2019/05/16	0	0.00	1	96.50	94.50	-1	8,525	-0.01%
2019/05/15	1	101.50	1	99.30	98.40	0	8,422	0.00%
2019/05/14	1	98.40	0	0.00	99.00	1	8,338	0.01%
2019/05/10	1	104.00	0	0.00	104.00	1	8,280	0.01%
2019/05/09	0	0.00	1	110.00	108.00	-1	8,283	-0.01%
2019/05/08	1	112.50	0	0.00	111.50	1	8,253	0.01%
2019/05/03	2	110.50	2	110.25	111.00	0	8,201	0.00%
2019/05/02	10	108.00	10	107.00	108.00	0	8,118	0.00%
2019/04/30	1	105.00	1	106.00	110.50	0	8,106	0.00%
2019/04/25	4	113.50	7	112.64	113.00	-3	8,029	-0.04%
2019/04/24	2	106.00	1	109.50	109.00	1	8,007	0.01%
2019/04/22	4	114.25	4	114.38	114.00	0	7,880	0.00%
2019/04/18	2	112.50	0	0.00	109.50	2	7,884	0.03%
2019/04/17	0	0.00	4	113.38	112.50	-4	7,867	-0.05%
2019/04/16	3	111.00	0	0.00	109.00	3	7,771	0.04%
2019/04/15	2	111.00	2	109.50	109.50	0	7,665	0.00%
2019/04/12	5	108.60	5	108.10	108.50	0	7,641	0.00%
2019/04/11	0	0.00	0.1	103.00	103.00	-0.1	7,484	0.00%
2019/04/10	6	101.42	7	101.57	102.50	-1	7,360	-0.01%
2019/04/09	9	105.22	5	104.70	102.00	4	7,153	0.06%
2019/04/08	7	101.67	33	103.53	103.00	-26	6,900	-0.38%
2019/04/02	1	96.40	0	0.00	96.00	1	6,381	0.02%
2019/04/01	39	95.31	34	94.00	94.00	5	6,138	0.08%
2019/03/28	2	94.30	0	0.00	93.60	2	5,710	0.04%
2019/03/27	8	95.10	10	95.00	93.10	-2	5,667	-0.04%
2019/03/26	1	92.70	1	93.00	92.00	0	5,511	0.00%
2019/03/20	0	0.00	1	92.00	91.70	-1	5,720	-0.02%
2019/03/19	1	93.20	2	92.70	92.90	-1	5,727	-0.02%
2019/03/18	7	89.70	0	0.00	89.80	7	5,614	0.12%
2019/03/15	1	89.70	0	0.00	89.40	1	5,660	0.02%
2019/03/14	2	90.70	2	89.90	89.30	0	5,734	0.00%
2019/03/13	0	0.00	6	91.07	91.50	-6	5,788	-0.10%
2019/03/12	0	0.00	6	90.47	90.00	-6	5,770	-0.10%
2019/03/11	0	0.00	2	88.30	88.10	-2	5,822	-0.03%
2019/03/08	3	89.60	8	89.41	89.50	-5	5,964	-0.08%
2019/03/05	1	88.50	0	0.00	87.10	1	6,202	0.02%
2019/02/27	4	88.98	1	88.70	89.40	3	6,218	0.05%
2019/02/26	6	93.08	7	92.06	91.50	-1	6,140	-0.02%
2019/02/25	1	89.70	1	89.60	89.50	0	5,877	0.00%
2019/02/21	3	86.60	2	87.40	86.60	1	5,903	0.02%
2019/02/20	2	87.50	1	90.60	88.20	1	6,000	0.02%
2019/02/18	1	85.00	7	84.07	84.60	-6	6,349	-0.09%
2019/02/15	0	0.00	3	84.83	84.80	-3	6,629	-0.05%
2019/02/13	1	82.50	11	82.24	82.60	-10	6,729	-0.15%
2019/02/12	10	82.25	1	83.50	82.50	9	6,730	0.13%
2019/02/11	21	80.05	21	81.01	81.40	0	6,679	0.00%
2019/01/30	0	0.00	5	78.56	79.00	-5	6,682	-0.07%
2019/01/29	3	77.03	0	0.00	77.40	3	6,606	0.05%
2019/01/28	0	0.00	1	78.40	78.70	-1	6,608	-0.02%
2019/01/25	0	0.00	6	78.48	79.20	-6	6,661	-0.09%
2019/01/24	2	76.75	10	77.50	76.40	-8	6,656	-0.12%
2019/01/23	2	77.55	12	77.48	78.40	-10	6,732	-0.15%
2019/01/22	43	77.00	20	77.25	77.80	23	6,717	0.34%
2019/01/21	2	76.85	1	77.50	76.70	1	6,693	0.01%
2019/01/18	0	0.00	3	75.47	76.70	-3	6,705	-0.04%
2019/01/16	0	0.00	2	75.95	75.50	-2	6,672	-0.03%
2019/01/09	1	73.80	0	0.00	73.80	1	6,598	0.02%
2019/01/08	1	74.10	0	0.00	74.30	1	6,609	0.02%
2019/01/07	0	0.00	2	76.10	75.10	-2	6,604	-0.03%
2019/01/04	0	0.00	2	73.65	73.60	-2	6,564	-0.03%
2019/01/03	12	74.17	4	74.50	72.90	8	6,555	0.12%
2018/12/25	2	78.95	0	0.00	78.30	2	6,576	0.03%
2018/12/22	2	80.40	1	81.30	81.40	1	6,618	0.02%
2018/12/21	1	81.40	1	82.60	82.60	0	6,663	0.00%
2018/12/20	1	81.50	0	0.00	81.90	1	6,690	0.01%
2018/12/19	0	0.00	1	83.50	82.50	-1	6,692	-0.01%
2018/12/17	1	82.00	0	0.00	81.50	1	6,708	0.01%
2018/12/14	9	82.36	8	82.63	82.40	1	6,780	0.01%
2018/12/13	16	83.38	17	83.92	84.50	-1	6,835	-0.01%
2018/12/12	8	81.90	100	81.17	81.90	-92	6,997	-1.31%
2018/12/11	16	79.08	4	79.75	79.10	12	7,019	0.17%
2018/12/10	58	79.28	23	79.41	80.30	35	7,021	0.50%
2018/12/07	41	82.17	15	81.37	79.90	26	7,029	0.37%
2018/12/06	20	79.64	10	80.47	80.60	10	7,042	0.14%
2018/12/05	22	80.31	15	80.70	80.10	7	7,023	0.10%
2018/12/04	15	82.71	17	82.52	82.70	-2	7,131	-0.03%
2018/12/03	14	81.60	28	81.46	81.90	-14	7,074	-0.20%
2018/11/30	14	78.33	13	78.83	78.30	1	6,936	0.01%
2018/11/29	12	79.61	13	79.38	79.20	-1	6,845	-0.01%
2018/11/28	14	78.51	23	77.70	78.80	-9	6,733	-0.13%
2018/11/27	16	76.60	17	76.01	76.60	-1	6,683	-0.01%
2018/11/26	1	74.80	7	74.97	74.60	-6	6,621	-0.09%
2018/11/23	8	74.15	5	74.76	75.30	3	6,823	0.04%
2018/11/22	10	75.71	4	76.80	75.00	6	6,906	0.09%
2018/11/21	22	76.91	17	76.83	77.40	5	6,980	0.07%
2018/11/20	6	76.70	5	77.38	76.50	1	6,924	0.01%
2018/11/19	11	78.45	9	79.59	78.10	2	6,854	0.03%
2018/11/16	6	78.27	8	78.74	78.40	-2	6,724	-0.03%
2018/11/15	16	77.31	14	77.11	77.50	2	6,608	0.03%
2018/11/14	14	76.28	15	75.17	76.50	-1	6,318	-0.02%
2018/11/13	3	67.60	5	69.44	72.60	-2	6,119	-0.03%
2018/11/12	2	67.70	0	0.00	68.30	2	6,028	0.03%
2018/11/09	3	67.90	4	68.45	69.20	-1	6,143	-0.02%
2018/11/08	1	68.50	1	67.60	68.00	0	6,344	0.00%
2018/11/07	1	66.20	0	0.00	67.50	1	6,581	0.02%
2018/11/06	4	68.30	5	69.12	68.00	-1	6,766	-0.01%
2018/11/05	7	69.20	0	0.00	68.40	7	6,747	0.10%
2018/11/02	6	71.28	1	71.40	71.10	5	6,708	0.07%
2018/11/01	8	71.85	13	72.15	72.90	-5	6,694	-0.07%
2018/10/31	6	71.13	6	71.98	70.70	0	6,699	0.00%
2018/10/29	0	0.00	1	69.60	69.60	-1	6,644	-0.02%
2018/10/26	1	67.80	1	67.50	67.80	0	6,693	0.00%
2018/10/25	6	68.80	6	69.40	69.20	0	6,758	0.00%
2018/10/24	0	0.00	3	69.30	70.40	-3	6,755	-0.04%
2018/10/22	5	69.82	2	70.20	71.50	3	6,793	0.04%
2018/10/19	7	70.40	9	69.83	70.40	-2	6,878	-0.03%
2018/10/17	0	0.00	27	69.63	69.60	-27	7,048	-0.38%
2018/10/16	0	0.00	1	68.50	68.50	-1	7,026	-0.01%
2018/10/15	7	66.50	10	66.23	66.40	-3	7,013	-0.04%
2018/10/12	5	65.18	5	64.36	65.50	0	7,102	0.00%
2018/10/11	1	64.10	0	0.00	62.60	1	7,208	0.01%
2018/10/09	1	68.90	2	69.40	68.00	-1	7,173	-0.01%
2018/10/08	2	66.60	4	67.05	66.60	-2	7,111	-0.03%
2018/10/02	3	68.50	2	69.30	68.00	1	7,119	0.01%
2018/09/25	1	68.00	2	68.35	67.40	-1	6,903	-0.01%
2018/09/21	1	66.80	2	66.60	67.40	-1	6,847	-0.01%
2018/09/20	6	68.62	2	67.20	67.10	4	6,780	0.06%
2018/09/19	3	68.90	4	69.55	69.20	-1	6,667	-0.01%
2018/09/18	34	71.29	9	70.63	69.60	25	6,522	0.38%
2018/09/17	3	77.47	0	0.00	77.30	3	6,180	0.05%
2018/09/14	1	77.50	1	77.50	77.50	0	6,086	0.00%
2018/09/11	2	75.15	2	74.75	74.90	0	5,888	0.00%
2018/09/10	0	0.00	1	76.00	76.00	-1	5,796	-0.02%
2018/09/07	4	75.03	6	74.32	74.20	-2	5,624	-0.04%
2018/09/06	1	76.10	0	0.00	76.20	1	5,546	0.02%
2018/09/05	0	0.00	3	77.13	76.80	-3	5,505	-0.05%
2018/09/04	2	77.45	1	77.40	77.40	1	5,493	0.02%
2018/09/03	0	0.00	1	76.80	77.00	-1	5,475	-0.02%
2018/08/31	0	0.00	1	79.10	78.60	-1	5,469	-0.02%
2018/08/30	8	79.40	3	78.93	78.60	5	5,494	0.09%
2018/08/29	1	78.70	1	78.60	78.90	0	5,288	0.00%
2018/08/28	0	0.00	1	77.60	76.70	-1	5,213	-0.02%
2018/08/27	10	75.94	25	75.96	76.80	-15	5,159	-0.29%
2018/08/24	7	74.71	5	75.30	75.00	2	5,111	0.04%
2018/08/23	13	74.23	15	74.75	75.00	-2	5,105	-0.04%
2018/08/22	1	75.60	0	0.00	75.40	1	5,084	0.02%
2018/08/21	0	0.00	1	75.30	75.50	-1	5,024	-0.02%
2018/08/20	17	74.38	3	73.77	74.50	14	4,991	0.28%
2018/08/17	32	76.36	10	77.70	75.90	22	4,865	0.45%
2018/08/16	6	76.10	15	76.17	76.30	-9	4,712	-0.19%
2018/08/15	19	75.97	18	76.72	74.90	1	4,566	0.02%
2018/08/14	3	75.83	19	74.91	76.90	-16	4,325	-0.37%
2018/08/13	14	73.34	20	73.08	73.50	-6	4,058	-0.15%
2018/08/09	0	0.00	3	72.00	71.80	-3	3,790	-0.08%
2018/08/08	21	71.96	3	71.97	71.80	18	3,787	0.48%
2018/08/07	8	72.41	1	72.70	72.80	7	3,805	0.18%
2018/08/06	12	72.91	2	72.60	73.30	10	3,775	0.26%
2018/08/03	0	0.00	1	71.00	70.90	-1	3,697	-0.03%
2018/08/02	5	71.92	3	71.13	70.90	2	3,672	0.05%
2018/08/01	6	73.10	1	73.20	73.00	5	3,592	0.14%
2018/07/31	2	71.75	0	0.00	72.00	2	3,505	0.06%
2018/07/30	0	0.00	2	71.50	71.80	-2	3,504	-0.06%
2018/07/27	0	0.00	2	71.80	71.30	-2	3,478	-0.06%
2018/07/26	4	71.40	0	0.00	70.80	4	3,402	0.12%
2018/07/25	1	72.50	2	72.45	72.20	-1	3,293	-0.03%
2018/07/24	1	71.80	40	72.70	72.50	-39	3,226	-1.21%
2018/07/23	2	70.85	1	70.30	70.80	1	3,015	0.03%
2018/07/20	1	70.30	1	70.10	69.90	0	2,969	0.00%
2018/07/19	2	70.15	2	70.70	69.90	0	2,910	0.00%
2018/07/18	7	68.80	4	69.65	70.50	3	2,785	0.11%
2018/07/17	1	66.90	1	67.40	67.20	0	2,640	0.00%
2018/07/16	0	0.00	1	66.90	65.80	-1	2,580	-0.04%
2018/07/13	1	65.00	6	64.97	65.60	-5	2,529	-0.20%
2018/07/12	6	67.70	3	67.60	67.70	3	2,476	0.12%
2018/07/11	3	66.93	0	0.00	67.10	3	2,414	0.12%
2018/06/22	1	68.10	4	67.80	67.90	-3	2,679	-0.11%
2018/06/21	0	0.00	1	68.80	69.10	-1	2,712	-0.04%
2018/06/20	3	67.80	0	0.00	67.60	3	2,767	0.11%
2018/06/13	1	69.50	0	0.00	70.90	1	2,974	0.03%
2018/06/12	1	70.60	2	70.15	69.80	-1	3,155	-0.03%
2018/06/11	0	0.00	1	71.00	70.80	-1	3,260	-0.03%
2018/06/08	3	71.60	1	72.90	71.00	2	3,384	0.06%
2018/06/07	2	71.60	0	0.00	71.90	2	3,811	0.05%
2018/06/06	0	0.00	20	70.07	70.90	-20	3,749	-0.53%
2018/06/05	5	70.40	3	70.03	69.90	2	3,756	0.05%
2018/06/04	16	70.14	1	69.80	70.60	15	3,735	0.40%
2018/06/01	0	0.00	2	68.60	68.60	-2	3,677	-0.05%
2018/05/31	1	67.70	0	0.00	67.70	1	3,676	0.03%
2018/05/30	4	67.85	0	0.00	67.70	4	3,678	0.11%
2018/05/29	4	67.80	4	68.40	69.10	0	3,680	0.00%
2018/05/28	0	0.00	4	68.70	68.30	-4	3,681	-0.11%
2018/05/24	0	0.00	1	68.50	68.00	-1	3,693	-0.03%
2018/05/23	1	67.90	1	68.30	67.80	0	3,725	0.00%
2018/05/17	1	66.90	7	66.59	66.70	-6	3,840	-0.16%
2018/05/16	2	65.50	89	65.47	65.70	-87	3,819	-2.28%
2018/05/15	3	67.17	0	0.00	66.10	3	3,834	0.08%
2018/05/14	0	0.00	100	66.54	67.50	-100	3,880	-2.58%
2018/05/07	0	0.00	1	64.00	65.00	-1	3,972	-0.03%
2018/05/03	6	62.98	0	0.00	63.00	6	3,973	0.15%
2018/04/30	100	64.07	0	0.00	64.90	100	4,037	2.48%
2018/04/25	1	61.80	1	62.50	63.20	0	4,166	0.00%
2018/04/23	2	65.00	0	0.00	64.90	2	4,198	0.05%
2018/04/20	0	0.00	1	65.70	65.90	-1	4,222	-0.02%
2018/04/18	0	0.00	3	65.73	65.70	-3	4,244	-0.07%
2018/04/17	1	64.70	0	0.00	64.80	1	4,263	0.02%
2018/04/16	0	0.00	1	67.30	66.80	-1	4,256	-0.02%
2018/04/11	3	66.70	0	0.00	66.50	3	4,360	0.07%
2018/04/10	89	68.13	0	0.00	67.70	89	4,345	2.05%
2018/04/03	1	67.80	1	68.10	68.00	0	4,342	0.00%
2018/04/02	0	0.00	1	69.60	69.20	-1	4,325	-0.02%
2018/03/31	1	68.70	2	69.40	68.50	-1	4,344	-0.02%
2018/03/30	0	0.00	1	69.20	68.90	-1	4,364	-0.02%
2018/03/29	4	70.48	2	70.25	69.80	2	4,420	0.05%
2018/03/28	0	0.00	1	69.90	69.90	-1	4,429	-0.02%
2018/03/27	1	69.80	11	70.18	70.50	-10	4,395	-0.23%
2018/03/23	2	67.75	1	68.00	67.50	1	4,330	0.02%
2018/03/21	2	70.65	0	0.00	70.30	2	4,237	0.05%
2018/03/20	2	70.55	10	70.69	71.10	-8	4,175	-0.19%
2018/03/19	4	70.03	7	70.14	69.60	-3	4,077	-0.07%
2018/03/16	21	70.39	13	70.64	69.50	8	4,050	0.20%
2018/03/15	1	69.20	1	69.20	70.10	0	3,893	0.00%
2018/03/14	4	69.15	1	69.50	68.80	3	3,810	0.08%
2018/03/13	12	69.33	395	68.98	70.10	-383	3,720	-10.29%	大賣/鉅額交易
2018/03/12	0	0.00	2	63.70	64.30	-2	3,300	-0.06%
2018/03/09	1	61.80	1	62.80	62.70	0	3,314	0.00%
2018/03/08	1	62.70	0	0.00	62.60	1	3,334	0.03%
2018/03/06	0	0.00	6	63.40	63.00	-6	3,577	-0.17%
2018/03/05	3	62.67	2	64.00	62.30	1	3,721	0.03%
2018/03/02	2	63.30	0	0.00	63.10	2	3,756	0.05%
2018/03/01	3	64.00	0	0.00	64.20	3	3,763	0.08%
2018/02/27	0	0.00	1	63.90	63.90	-1	3,770	-0.03%
2018/02/26	0	0.00	2	63.90	63.60	-2	3,761	-0.05%
2018/02/23	2	63.45	3	63.17	63.50	-1	3,777	-0.03%
2018/02/22	2	61.55	1	61.60	61.70	1	3,801	0.03%
2018/02/21	2	61.15	0	0.00	61.00	2	3,802	0.05%
2018/02/12	1	61.10	0	0.00	61.40	1	3,728	0.03%
2018/02/09	141	59.84	0	0.00	60.70	141	3,884	3.63%	大買/鉅額交易
2018/02/08	0	0.00	2	63.10	61.80	-2	3,931	-0.05%
2018/02/07	0	0.00	1	63.50	62.90	-1	3,999	-0.03%
2018/02/06	3	62.23	171	61.92	60.60	-168	4,104	-4.09%	大賣/鉅額交易
2018/02/05	7	64.49	281	64.45	64.70	-274	4,116	-6.66%	大賣/鉅額交易
2018/02/02	5	67.44	0	0.00	67.00	5	4,121	0.12%
2018/02/01	3	68.50	5	68.44	68.20	-2	4,247	-0.05%
2018/01/31	1	65.90	1	66.70	66.80	0	4,370	0.00%
2018/01/30	1	66.80	0	0.00	66.60	1	4,413	0.02%
2018/01/26	1	67.50	0	0.00	67.30	1	4,617	0.02%
2018/01/25	98	68.43	0	0.00	67.70	98	4,774	2.05%
2018/01/24	0	0.00	3	68.10	69.00	-3	4,868	-0.06%
2018/01/23	1	66.90	1	67.10	67.00	0	5,157	0.00%
2018/01/22	3	67.40	2	67.50	67.20	1	5,299	0.02%
2018/01/19	1	69.30	1	70.10	68.90	0	5,369	0.00%
2018/01/18	1	69.90	1	70.30	69.20	0	5,402	0.00%
2018/01/17	200	69.70	0	0.00	69.40	200	5,584	3.58%	大買/鉅額交易
2018/01/16	1	69.20	0	0.00	69.60	1	6,079	0.02%
2018/01/15	1	69.10	0	0.00	68.70	1	6,252	0.02%
2018/01/10	0	0.00	8	69.20	68.20	-8	6,417	-0.12%
2018/01/09	0	0.00	3	70.00	69.20	-3	6,405	-0.05%
2018/01/08	0	0.00	6	68.12	68.40	-6	6,344	-0.09%
2018/01/05	1	66.90	2	67.20	67.20	-1	6,309	-0.02%
2018/01/04	0	0.00	1	66.70	66.90	-1	6,328	-0.02%
2018/01/03	5	66.70	0	0.00	66.10	5	6,464	0.08%
2018/01/02	0	0.00	2	66.00	66.30	-2	6,472	-0.03%