臻鼎-KY (4958)-群益金鼎-敦南券商分點個股進出

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
118.5
漲跌
▲0.5
漲幅
+0.42%
成交量
5,781張
產業
上市電子零組件類股
1046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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/22	31	118.53	9	120.00	118.50	22	7,644	0.29%
2024/11/21	1	117.00	1	116.50	118.00	0	7,714	0.00%
2024/11/19	2	115.75	0	117.00	117.50	2	7,824	0.03%
2024/11/18	0	0.00	0	116.00	116.00	0	7,901	0.00%
2024/11/15	0	0.00	1	118.00	118.00	-1	7,927	-0.01%
2024/11/14	13	117.12	3	117.17	115.50	10	7,986	0.13%
2024/11/13	25.1	119.70	16	117.50	120.00	9.1	8,119	0.11%
2024/11/12	16	119.81	7	118.79	119.00	9	8,329	0.11%
2024/11/11	4	121.50	3	119.67	120.50	1	8,311	0.01%
2024/11/08	8	116.63	12.1	116.67	117.50	-4.1	8,194	-0.05%
2024/11/07	0	0.00	4	112.38	113.00	-4	8,131	-0.05%
2024/11/06	3	108.83	7	110.00	108.50	-4	8,251	-0.05%
2024/11/05	7	109.50	0.1	110.50	110.00	6.9	8,369	0.08%
2024/11/04	1	110.00	6	109.50	110.00	-5	8,637	-0.06%
2024/11/01	7	109.86	0	0.00	109.50	7	8,885	0.08%
2024/10/29	2	112.00	0	0.00	111.50	2	8,916	0.02%
2024/10/25	7	114.43	0	0.00	114.50	7	9,057	0.08%
2024/10/24	6.2	116.00	1	115.50	115.50	5.2	9,197	0.06%
2024/10/22	3.1	116.35	2	116.50	116.50	1.1	9,431	0.01%
2024/10/21	2	115.50	4	115.25	116.50	-2	9,509	-0.02%
2024/10/18	6	113.16	0	113.50	112.00	6	9,603	0.06%
2024/10/17	2	114.00	1	114.50	113.50	1	9,943	0.01%
2024/10/16	4	112.88	0	0.00	113.50	4	10,447	0.04%
2024/10/11	6	112.92	1	111.50	112.50	5	10,998	0.05%
2024/10/09	8	115.38	2	115.00	114.00	6	11,569	0.05%
2024/10/04	0	0.00	2	111.50	111.50	-2	12,703	-0.02%
2024/10/01	1.1	112.50	2	112.00	113.00	-1	12,983	-0.01%
2024/09/30	6	114.92	0	0.00	113.50	6	13,463	0.04%
2024/09/27	6	116.58	1	116.00	114.50	5	13,935	0.04%
2024/09/26	7	115.36	4	117.50	114.00	3	14,145	0.02%
2024/09/25	3	116.33	1	115.50	115.50	2	14,315	0.01%
2024/09/20	1	116.50	1	118.50	115.00	0	14,639	0.00%
2024/09/18	6.1	114.68	0	0.00	113.50	6.1	14,565	0.04%
2024/09/16	0	0.00	0	119.50	119.00	0	14,485	0.00%
2024/09/13	0	119.00	0	0.00	118.00	0	14,664	0.00%
2024/09/12	5	116.60	1	118.00	118.00	4	15,088	0.03%
2024/09/10	18.2	117.39	15	118.17	116.50	3.2	15,184	0.02%
2024/09/09	2.1	122.00	0	0.00	122.00	2.1	14,912	0.01%
2024/09/06	2	125.25	0	0.00	125.50	2	14,912	0.01%
2024/09/05	3	126.50	0	0.00	124.50	3	14,993	0.02%
2024/09/04	1	127.00	2	125.50	126.00	-1	15,021	-0.01%
2024/09/03	9	133.11	1	134.00	132.50	8	14,979	0.05%
2024/09/02	1	133.00	1	135.00	133.50	0	15,092	0.00%
2024/08/30	20	135.65	24	135.63	135.50	-4	15,153	-0.03%
2024/08/29	5	131.80	14	134.14	137.50	-9	15,092	-0.06%
2024/08/28	1	127.50	2	128.25	128.50	-1	14,836	-0.01%
2024/08/27	2	126.00	0	0.00	126.50	2	14,908	0.01%
2024/08/26	5	128.60	3	129.33	127.50	2	15,061	0.01%
2024/08/23	3	127.67	2	128.75	129.50	1	14,982	0.01%
2024/08/22	8	126.25	2	126.00	126.50	6	14,862	0.04%
2024/08/21	3	122.83	0	0.00	123.00	3	14,744	0.02%
2024/08/20	7	126.64	0	0.00	125.00	7	14,751	0.05%
2024/08/16	0	0.00	1	122.50	121.50	-1	14,673	-0.01%
2024/08/15	2	120.50	0.1	122.00	119.00	1.9	14,592	0.01%
2024/08/14	9	122.67	7	121.57	122.00	2	14,391	0.01%
2024/08/13	3	129.33	3	127.00	127.50	0	14,110	0.00%
2024/08/12	6	128.67	6	128.50	129.00	0	14,054	0.00%
2024/08/09	3	126.67	7.1	127.36	127.00	-4.1	14,019	-0.03%
2024/08/08	1.1	122.00	0	125.50	121.50	1	13,981	0.01%
2024/08/07	3	128.83	3	128.83	128.50	0	13,860	0.00%
2024/08/06	1	123.50	0	0.00	123.00	1	13,763	0.01%
2024/08/05	1.1	123.05	1.2	123.97	123.50	-0.1	13,563	0.00%
2024/08/02	10	135.75	3	136.00	134.00	7	13,368	0.05%
2024/08/01	0.1	139.50	6	139.08	139.00	-5.9	13,349	-0.04%
2024/07/31	1	136.50	1	139.50	136.50	0	13,284	0.00%
2024/07/30	1.2	134.83	0	0.00	137.50	1.2	13,144	0.01%
2024/07/29	13	135.77	11	137.00	135.50	2	13,077	0.02%
2024/07/26	2	137.00	2	138.50	138.00	0	12,916	0.00%
2024/07/22	0	0.00	8	139.19	136.00	-8	12,653	-0.06%
2024/07/19	7	145.07	1	139.50	140.00	6	12,543	0.05%
2024/07/18	6	144.59	2.1	143.86	145.00	3.9	12,363	0.03%
2024/07/17	8	155.75	2	155.50	154.00	6	11,967	0.05%
2024/07/16	2	145.75	26	147.50	149.00	-24	11,519	-0.21%
2024/07/15	1	146.50	1	147.00	147.50	0	11,493	0.00%
2024/07/12	3	149.17	0	149.00	150.50	3	11,351	0.03%
2024/07/11	9	153.94	3	154.33	153.00	6	11,116	0.05%
2024/07/10	9.1	146.88	43	145.74	148.50	-33.9	10,487	-0.32%
2024/07/09	43	144.19	4	143.38	142.00	39	10,007	0.39%
2024/07/08	0	0.00	1.3	143.19	140.50	-1.3	9,725	-0.01%
2024/07/05	1	139.50	0	0.00	141.00	1	9,389	0.01%
2024/07/04	32	137.89	30	137.37	139.00	2	9,306	0.02%
2024/07/03	6	131.08	13	132.04	132.00	-7	8,949	-0.08%
2024/07/02	3	124.17	2	128.49	129.00	1	8,709	0.01%
2024/07/01	8	126.75	6	126.50	127.00	2	8,739	0.02%
2024/06/28	2	129.00	10	130.00	129.50	-8	9,086	-0.09%
2024/06/27	9	124.78	13	127.27	129.50	-4	9,250	-0.04%
2024/06/26	6	127.50	2	126.00	126.50	4	9,406	0.04%
2024/06/25	1	123.00	1	123.00	126.00	0	9,920	0.00%
2024/06/24	1	126.00	6	126.17	126.00	-5	9,930	-0.05%
2024/06/21	3	128.83	1.1	128.50	127.00	1.9	9,896	0.02%
2024/06/20	15.1	131.69	13.2	131.63	132.00	1.9	9,830	0.02%
2024/06/19	16	133.13	18	134.08	132.50	-2	9,762	-0.02%
2024/06/18	1	124.50	15	127.27	130.00	-14	9,408	-0.15%
2024/06/17	3.1	120.34	2	120.00	121.50	1.1	9,301	0.01%
2024/06/14	1.1	119.50	1	119.00	121.00	0.1	9,347	0.00%
2024/06/13	20	119.55	14	119.82	119.00	6	9,351	0.06%
2024/06/12	2	117.50	2	117.50	119.00	0	9,426	0.00%
2024/06/11	9	114.11	0.3	115.50	113.00	8.7	9,455	0.09%
2024/06/07	3	116.33	1	117.50	116.50	2	9,642	0.02%
2024/06/06	10	112.65	2	113.50	113.50	8	9,601	0.08%
2024/06/05	1	118.50	1	119.00	118.50	0	9,428	0.00%
2024/06/04	5.5	118.82	0	0.00	118.50	5.5	9,315	0.06%
2024/06/03	1	120.50	28	121.55	121.50	-27	9,233	-0.29%
2024/05/31	2	125.50	4	121.50	122.00	-2	9,187	-0.02%
2024/05/30	4	124.13	6	124.50	124.50	-2	9,048	-0.02%
2024/05/29	3.5	121.07	10	121.00	122.00	-6.5	8,874	-0.07%
2024/05/28	1	120.00	0	0.00	120.50	1	8,831	0.01%
2024/05/27	7.3	121.14	1	120.50	121.00	6.3	8,855	0.07%
2024/05/24	19	120.00	0	0.00	120.00	19	8,838	0.21%
2024/05/23	0	0.00	2	118.00	118.50	-2	8,783	-0.02%
2024/05/22	1	116.00	1	116.00	116.00	0	8,726	0.00%
2024/05/21	1	116.50	1	116.50	116.50	0	8,690	0.00%
2024/05/20	1	119.00	1	118.50	119.50	0	8,665	0.00%
2024/05/17	1	117.50	1	118.50	118.50	0	8,651	0.00%
2024/05/16	11	119.50	2	119.75	119.00	9	8,604	0.10%
2024/05/14	2	121.00	3	120.67	120.50	-1	8,479	-0.01%
2024/05/13	1	120.50	53	121.49	122.00	-52	8,375	-0.62%
2024/05/10	2	119.50	1	120.50	120.00	1	8,310	0.01%
2024/05/08	1	119.50	0	0.00	120.00	1	8,160	0.01%
2024/05/07	2	117.50	1	117.50	118.50	1	8,077	0.01%
2024/05/06	2	116.25	3	117.00	116.50	-1	8,005	-0.01%
2024/05/03	2	116.75	2	117.00	115.50	0	7,960	0.00%
2024/04/30	2	116.25	3	116.50	116.00	-1	7,926	-0.01%
2024/04/29	2	116.50	3.6	115.38	116.50	-1.6	7,887	-0.02%
2024/04/26	2	115.00	1	114.50	114.00	1	7,865	0.01%
2024/04/25	3	113.67	1	114.50	114.50	2	7,871	0.03%
2024/04/24	1	115.00	2	116.75	117.00	-1	7,880	-0.01%
2024/04/23	1.1	113.55	1	114.50	113.50	0.1	7,862	0.00%
2024/04/22	2	112.75	3	113.33	113.00	-1	7,861	-0.01%
2024/04/19	2.1	111.60	8	111.19	112.00	-5.9	7,771	-0.08%
2024/04/18	0	0.00	1	112.50	112.50	-1	7,633	-0.01%
2024/04/17	3.6	113.31	5	113.80	113.50	-1.4	7,572	-0.02%
2024/04/16	4	113.25	3	113.67	112.50	1	7,462	0.01%
2024/04/15	51	115.51	0	0.00	115.50	51	7,425	0.69%
2024/04/12	4	117.50	7	117.79	117.50	-3	7,300	-0.04%
2024/04/11	5.1	118.10	5	117.70	117.50	0.1	7,228	0.00%
2024/04/10	11.1	120.50	18.2	120.62	119.00	-7.1	7,158	-0.10%
2024/04/09	4	123.00	7	124.00	123.50	-3	6,937	-0.04%
2024/04/08	14	125.11	0	125.00	125.50	14	6,753	0.21%
2024/04/03	13	131.39	9	132.11	129.50	4	6,495	0.06%
2024/04/02	17.1	131.05	15	130.03	132.00	2.1	6,231	0.03%
2024/04/01	14	127.50	79	131.17	126.50	-65	5,618	-1.16%
2024/03/29	78.1	126.01	3	125.50	125.00	75	5,180	1.45%
2024/03/28	16	123.53	6	120.25	125.00	10	4,894	0.20%
2024/03/27	2	115.00	0	0.00	115.50	2	4,312	0.05%
2024/03/26	0	0.00	0.3	112.00	111.00	-0.3	4,269	-0.01%
2024/03/25	0	0.00	3	114.67	112.50	-3	4,272	-0.07%
2024/03/22	1	113.00	4.1	114.73	115.00	-3.1	4,250	-0.07%
2024/03/21	0.1	110.50	1	111.00	113.00	-1	4,138	-0.02%
2024/03/20	1.3	111.00	3	110.83	111.00	-1.7	4,063	-0.04%
2024/03/19	2	106.25	0	0.00	107.50	2	3,883	0.05%
2024/03/18	0	0.00	0.7	105.50	106.50	-0.7	3,824	-0.02%
2024/03/15	9	106.44	7	104.43	106.50	2	3,816	0.05%
2024/03/14	0	105.50	0	0.00	106.00	0	3,665	0.00%
2024/03/13	5	108.50	2	107.75	108.00	3	3,525	0.09%
2024/03/12	0	0.00	1.2	103.67	104.00	-1.2	3,237	-0.04%
2024/03/04	0.7	100.67	1	100.50	100.50	-0.3	3,165	-0.01%
2024/03/01	0	0.00	0	99.80	99.40	0	3,162	0.00%
2024/02/21	2	99.50	2	99.60	99.20	0	3,282	0.00%
2024/02/19	2	99.80	0	0.00	99.70	2	3,250	0.06%
2024/02/15	1	99.00	0	0.00	99.00	1	3,230	0.03%
2024/02/05	0.1	98.50	0	0.00	98.50	0.1	3,221	0.00%
2024/02/02	0.1	99.60	0	0.00	99.40	0.1	3,208	0.00%
2024/01/25	1	100.50	0	0.00	101.50	1	3,291	0.03%
2024/01/23	0	0.00	1	102.50	102.50	-1	3,281	-0.03%
2024/01/18	1	99.10	0.7	99.90	99.80	0.3	3,256	0.01%
2024/01/11	0.7	103.67	0	0.00	104.00	0.7	3,183	0.02%
2024/01/09	0	0.00	0	105.00	106.50	0	3,190	0.00%
2024/01/08	0	0.00	3	108.50	109.00	-3	3,130	-0.10%
2024/01/05	3	110.00	0.6	110.00	110.00	2.4	3,109	0.08%
2024/01/04	0	110.00	5	110.20	110.00	-5	3,092	-0.16%
2023/12/29	0	0.00	0	108.50	109.00	0	2,979	0.00%
2023/12/28	0	0.00	2	110.00	109.50	-2	2,961	-0.07%
2023/12/27	0.6	107.83	0	0.00	108.50	0.6	2,903	0.02%
2023/12/20	0	0.00	1	109.00	107.00	-1	2,736	-0.04%
2023/12/14	1	106.00	0	0.00	107.00	1	2,619	0.04%
2023/12/12	0	0.00	20	105.25	106.50	-20	2,649	-0.75%
2023/12/08	0	0.00	0	102.50	103.00	0	2,622	0.00%
2023/12/01	0	0.00	1	102.50	103.00	-1	2,675	-0.04%
2023/11/24	1	107.00	7	106.86	105.00	-6	2,610	-0.23%
2023/11/17	0	0.00	13	104.00	104.50	-13	2,436	-0.53%
2023/11/15	0	0.00	10	103.50	103.50	-10	2,408	-0.42%
2023/11/13	3	103.50	0	0.00	103.00	3	2,410	0.12%
2023/11/08	0	103.00	0	0.00	103.00	0	2,480	0.00%
2023/11/03	0	0.00	10	100.00	99.60	-10	2,625	-0.38%
2023/11/01	5	96.00	0	0.00	97.50	5	2,562	0.20%
2023/10/25	0	0.00	20	97.80	99.00	-20	2,612	-0.77%
2023/10/24	0	0.00	10	96.25	96.40	-10	2,591	-0.39%
2023/10/12	0	0.00	0.2	100.50	101.00	-0.2	2,683	-0.01%
2023/10/04	1	97.20	0	0.00	97.40	1	2,685	0.04%
2023/09/18	2	102.00	2	101.00	101.50	0	2,760	0.00%
2023/09/12	0	0.00	3	98.20	98.60	-3	2,858	-0.10%
2023/09/11	3	96.80	0	0.00	96.50	3	2,857	0.10%
2023/09/05	3	96.70	0	0.00	97.30	3	2,830	0.11%
2023/08/23	0	0.00	4	95.30	95.30	-4	3,101	-0.13%
2023/08/18	0	95.90	0	0.00	95.10	0	3,156	0.00%
2023/08/11	5	96.20	0	0.00	96.00	5	3,207	0.16%
2023/08/10	7	97.50	1	96.20	98.50	6	3,205	0.19%
2023/08/01	1	106.50	0	0.00	106.50	1	3,289	0.03%
2023/07/28	1	105.00	0	0.00	105.50	1	3,242	0.03%
2023/07/25	3	106.00	0	0.00	106.50	3	3,276	0.09%
2023/07/24	3	105.00	0	0.00	105.00	3	3,297	0.09%
2023/07/19	20	105.75	0	0.00	105.00	20	3,340	0.60%
2023/07/17	10	107.00	0	0.00	107.00	10	3,287	0.30%
2023/07/14	40	106.00	0	0.00	106.00	40	3,297	1.21%
2023/07/13	3	105.50	0	0.00	105.00	3	3,280	0.09%
2023/07/11	0	0.00	2	105.00	105.50	-2	3,306	-0.06%
2023/07/06	1	105.50	0	0.00	105.00	1	3,375	0.03%
2023/07/05	2	107.00	0	0.00	106.50	2	3,380	0.06%
2023/06/30	0	0.00	10	105.00	105.00	-10	3,463	-0.29%
2023/06/29	1	104.50	0	0.00	104.50	1	3,496	0.03%
2023/06/26	0	0.00	1	109.00	109.00	-1	3,484	-0.03%
2023/06/20	1	106.00	0	0.00	105.50	1	3,471	0.03%
2023/06/16	1	107.00	0	0.00	107.00	1	3,498	0.03%
2023/06/06	1	109.00	0	0.00	108.50	1	4,037	0.02%
2023/06/05	0	0.00	0	110.00	108.50	0	4,089	0.00%
2023/06/02	0	115.00	0	0.00	114.50	0	4,132	0.00%
2023/06/01	0	115.00	0	0.00	115.50	0	4,096	0.00%
2023/05/30	0	0.00	1	115.50	115.50	-1	4,056	-0.02%
2023/05/29	0	115.00	0	0.00	114.50	0	4,041	0.00%
2023/05/24	0	0.00	1	113.00	113.00	-1	4,060	-0.02%
2023/05/16	0	0.00	7	107.79	107.50	-7	3,892	-0.18%
2023/05/11	9	106.00	1	106.50	106.00	8	3,814	0.21%
2023/05/09	0	0.00	0	114.00	115.00	0	3,694	0.00%
2023/05/08	0	114.50	0	0.00	115.50	0	3,669	0.00%
2023/05/04	0	0.00	3.1	113.00	113.00	-3.1	3,658	-0.08%
2023/05/03	0	112.50	0	0.00	112.50	0	3,683	0.00%
2023/04/28	0	112.00	0	0.00	111.50	0	3,754	0.00%
2023/04/26	0	0.00	2	109.00	108.50	-2	3,696	-0.05%
2023/04/25	0	0.00	1	109.00	109.00	-1	3,660	-0.03%
2023/04/21	0	0.00	2	112.25	111.00	-2	3,591	-0.06%
2023/04/19	3	111.50	0	0.00	111.00	3	3,676	0.08%
2023/04/10	1	111.50	1	113.00	111.50	0	3,751	0.00%
2023/03/31	0	114.00	1	114.99	114.00	-1	3,727	-0.03%
2023/03/30	0	0.00	3	113.50	114.00	-3	3,805	-0.08%
2023/03/28	1	110.50	0	111.50	111.00	1	4,094	0.02%
2023/03/27	0	111.25	4	111.88	112.00	-4	4,225	-0.09%
2023/03/24	0	0.00	2	110.50	110.50	-2	4,365	-0.05%
2023/03/23	0.1	110.41	0	109.50	109.50	0.1	4,328	0.00%
2023/03/21	1	107.00	1	108.00	108.00	0	4,374	0.00%
2023/03/20	1	107.50	0	0.00	107.50	1	4,332	0.02%
2023/03/17	0	0.00	0	108.00	109.00	0	4,364	0.00%
2023/03/15	0	0.00	0.2	108.00	107.50	-0.2	4,430	0.00%
2023/03/14	10.1	109.30	0	0.00	108.50	10.1	4,464	0.23%
2023/03/10	1	114.50	0	0.00	114.00	1	4,366	0.02%
2023/03/09	1	116.50	0	0.00	117.00	1	4,365	0.02%
2023/03/07	0	0.00	1	117.50	117.50	-1	4,285	-0.02%
2023/03/03	1	115.00	0	0.00	114.50	1	4,178	0.02%
2023/02/24	1	112.50	0	0.00	112.00	1	4,145	0.02%
2023/02/23	1	114.00	0	0.00	114.00	1	4,128	0.02%
2023/02/21	1	114.00	0	0.00	115.00	1	4,146	0.02%
2023/02/20	1	115.00	0	0.00	114.50	1	4,260	0.02%
2023/02/15	0	113.50	2	113.50	113.50	-2	4,540	-0.04%
2023/02/14	0.1	113.50	0	0.00	113.50	0.1	4,577	0.00%
2023/02/13	0	0.00	2.1	112.50	113.00	-2.1	4,610	-0.05%
2023/02/10	1	112.00	0	0.00	111.50	1	4,627	0.02%
2023/02/09	0	0.00	1	112.00	112.50	-1	4,766	-0.02%
2023/02/08	3	112.50	0	0.00	112.50	3	4,807	0.06%
2023/02/06	0	0.00	0	112.00	112.50	0	4,812	0.00%
2023/02/01	0	112.50	1	112.00	111.50	-1	4,822	-0.02%
2023/01/31	0	0.00	6	109.92	110.00	-6	4,886	-0.12%
2023/01/13	0	0.00	1	106.50	106.50	-1	4,963	-0.02%
2023/01/11	0	0.00	5	109.00	107.50	-5	5,081	-0.10%
2023/01/10	0	0.00	4	108.50	108.00	-4	5,114	-0.08%
2023/01/09	5	106.80	6	108.92	107.50	-1	5,124	-0.02%
2022/12/28	6	105.00	2	107.00	105.00	4	5,119	0.08%
2022/12/27	4	106.75	0	0.00	107.00	4	5,096	0.08%
2022/12/23	0.1	108.15	0	0.00	108.00	0.1	5,167	0.00%
2022/12/22	2	107.75	2	109.25	109.50	0	5,243	0.00%
2022/12/21	1	108.00	0	0.00	109.00	1	5,182	0.02%
2022/12/20	11	110.45	1	110.50	110.00	10	5,046	0.20%
2022/12/16	1	116.00	0	0.00	114.50	1	4,807	0.02%
2022/12/15	0	0.00	1	115.50	115.50	-1	4,644	-0.02%
2022/12/14	4	114.88	37	115.41	116.50	-33	4,660	-0.71%
2022/12/13	11	113.64	3	114.50	112.50	8	4,634	0.17%
2022/12/08	3	116.50	20	116.75	117.00	-17	4,574	-0.37%
2022/12/07	0	0.00	0	125.50	122.50	0	4,475	0.00%
2022/12/06	0	127.50	0	0.00	127.00	0	4,408	0.00%
2022/12/05	0	0.00	1	123.50	125.50	-1	4,303	-0.02%
2022/12/02	0	122.50	3	121.83	122.50	-3	4,187	-0.07%
2022/12/01	0	0.00	13	121.12	121.00	-13	4,176	-0.31%
2022/11/30	0	0.00	5	119.50	119.50	-5	4,194	-0.12%
2022/11/29	0	0.00	5	118.50	119.00	-5	4,174	-0.12%
2022/11/28	3	118.50	18	116.97	118.00	-15	4,194	-0.36%
2022/11/25	0	0.00	15	117.50	117.50	-15	4,243	-0.35%
2022/11/23	1	118.50	0	0.00	119.50	1	4,284	0.02%
2022/11/16	0	0.00	1	120.50	120.00	-1	4,351	-0.02%
2022/11/14	0	0.00	2	117.00	118.00	-2	4,215	-0.05%
2022/11/11	6	115.50	6	115.00	116.00	0	4,172	0.00%
2022/11/08	1	114.50	2	113.00	113.50	-1	4,113	-0.02%
2022/11/07	22	113.48	16	113.91	112.50	6	4,155	0.14%
2022/11/02	0	0.00	3	110.00	111.00	-3	4,292	-0.07%
2022/11/01	0	0.00	2	107.50	108.00	-2	4,304	-0.05%
2022/10/31	1	105.50	2	106.00	106.00	-1	4,304	-0.02%
2022/10/28	0	0.00	1	105.50	105.50	-1	4,306	-0.02%
2022/10/27	12	104.08	17	105.29	105.00	-5	4,348	-0.11%
2022/10/26	30	103.37	21	103.95	103.50	9	4,320	0.21%
2022/10/25	5	105.50	16	107.09	106.50	-11	4,277	-0.26%
2022/10/24	10	105.00	25	106.02	106.50	-15	4,280	-0.35%
2022/10/21	15	103.20	5	103.50	102.00	10	4,273	0.23%
2022/10/20	20	103.95	15	104.33	105.00	5	4,275	0.12%
2022/10/19	19	107.34	0	0.00	107.00	19	4,239	0.45%
2022/10/18	1	109.00	3	110.50	110.00	-2	4,209	-0.05%
2022/10/17	13	107.58	10	108.75	108.50	3	4,235	0.07%
2022/10/14	0	0.00	6	110.75	111.00	-6	4,355	-0.14%
2022/10/13	1	106.00	5	108.30	106.50	-4	4,489	-0.09%
2022/10/12	11	104.23	5	105.50	106.50	6	4,488	0.13%
2022/10/11	2	104.75	7	105.64	105.50	-5	4,593	-0.11%
2022/10/06	0	0.00	0	109.00	109.00	0	4,699	0.00%
2022/10/05	8	107.38	11	108.86	108.00	-3	4,686	-0.06%
2022/10/04	0	107.00	11	106.14	107.50	-11	4,656	-0.24%
2022/10/03	12	103.00	4	102.88	102.50	8	4,634	0.17%
2022/09/30	3	104.83	0	0.00	106.00	3	4,630	0.06%
2022/09/29	3	105.00	3	107.00	105.00	0	4,635	0.00%
2022/09/28	13	106.58	1	107.50	103.50	12	4,619	0.26%
2022/09/27	2	110.50	1	111.50	110.00	1	4,570	0.02%
2022/09/26	16	110.34	0	0.00	109.00	16	4,591	0.35%
2022/09/21	1	114.00	0	0.00	114.50	1	4,797	0.02%
2022/09/20	0	0.00	2	115.75	116.00	-2	4,844	-0.04%
2022/09/08	5	114.00	1	114.46	114.00	4	4,992	0.08%
2022/09/07	21	110.88	9	112.17	112.50	12	5,051	0.24%
2022/09/06	30	111.75	14	112.46	113.50	16	5,064	0.32%
2022/09/05	0	0.00	3	110.00	109.50	-3	5,020	-0.06%
2022/09/02	3	109.33	2	112.00	109.00	1	5,027	0.02%
2022/09/01	27	111.35	10	111.00	111.00	17	5,012	0.34%
2022/08/31	2	112.00	6	113.25	114.00	-4	4,974	-0.08%
2022/08/30	0	0.00	8	112.69	113.50	-8	4,973	-0.16%
2022/08/29	19	110.13	9	111.06	111.00	10	5,017	0.20%
2022/08/25	0	0.00	20	113.88	114.00	-20	5,206	-0.38%
2022/08/24	14	113.43	36	113.68	113.50	-22	5,328	-0.41%
2022/08/22	0	0.00	2	116.50	117.00	-2	5,883	-0.03%
2022/08/19	0	0.00	5	116.00	116.00	-5	5,969	-0.08%
2022/08/18	0	0.00	5	116.50	116.50	-5	6,162	-0.08%
2022/08/17	1	116.50	15	117.50	117.50	-14	6,229	-0.22%
2022/08/16	1	117.00	1	117.50	118.50	0	6,271	0.00%
2022/08/15	1	115.00	3	116.50	117.50	-2	6,250	-0.03%
2022/08/12	5	116.80	5	116.20	117.00	0	6,214	0.00%
2022/08/11	6	118.17	2	118.50	118.00	4	6,179	0.06%
2022/08/10	5	117.00	6	117.83	118.00	-1	6,048	-0.02%
2022/08/09	1	113.50	0	0.00	115.50	1	5,916	0.02%
2022/08/08	6	115.50	5	113.50	115.50	1	5,897	0.02%
2022/08/05	0	0.00	15	113.50	113.50	-15	5,889	-0.25%
2022/08/04	13	110.50	6	111.50	111.50	7	5,911	0.12%
2022/08/03	0	0.00	23	112.35	113.00	-23	5,923	-0.39%
2022/08/02	15	111.20	0	0.00	111.00	15	5,903	0.25%
2022/08/01	5	113.50	17	114.18	113.50	-12	5,881	-0.20%
2022/07/28	5	111.00	3	111.17	111.50	2	5,882	0.03%
2022/07/27	5	112.10	15	111.83	113.00	-10	5,862	-0.17%
2022/07/26	6	110.58	16	110.94	111.00	-10	5,845	-0.17%
2022/07/25	1	113.00	11	113.36	112.50	-10	5,852	-0.17%
2022/07/22	2	113.25	18	112.83	112.50	-16	5,834	-0.27%
2022/07/21	10	111.80	17	111.91	113.50	-7	5,817	-0.12%
2022/07/20	3	109.17	14.2	107.34	109.00	-11.1	5,704	-0.20%
2022/07/19	10	104.00	0	0.00	104.00	10	5,614	0.18%
2022/07/18	5	103.50	5	103.30	104.00	0	5,620	0.00%
2022/07/15	1	100.50	5	100.74	100.50	-4	5,599	-0.07%
2022/07/14	3	95.90	1	96.50	96.30	2	5,579	0.04%
2022/07/13	17	95.12	0	0.00	94.50	17	5,577	0.30%
2022/07/12	0	0.00	5	94.06	94.10	-5	5,593	-0.09%
2022/07/11	0	0.00	2	96.00	96.00	-2	5,628	-0.04%
2022/07/08	4	96.13	0	0.00	96.00	4	5,669	0.07%
2022/07/07	0	94.20	0	0.00	96.00	0	5,676	0.00%
2022/07/06	12	93.86	6	94.43	92.30	6	5,694	0.11%
2022/07/05	13	96.42	9	96.42	96.30	4	5,711	0.07%
2022/07/04	8	97.16	0	0.00	97.60	8	5,739	0.14%
2022/07/01	20	99.27	9	97.62	95.80	11	5,865	0.19%
2022/06/30	9	102.78	1	104.00	103.00	8	5,777	0.14%
2022/06/29	0	105.50	0	0.00	106.50	0	5,744	0.00%
2022/06/28	10	102.30	0	0.00	104.50	10	5,741	0.17%
2022/06/27	45	104.39	0	0.00	104.00	45	5,736	0.78%
2022/06/24	0	0.00	1	103.50	102.00	-1	5,788	-0.02%
2022/06/23	2	101.00	2	102.00	101.50	0	5,909	0.00%
2022/06/22	1	103.50	12	103.58	102.00	-11	5,983	-0.18%
2022/06/21	0	0.00	1	106.00	106.00	-1	5,999	-0.02%
2022/06/20	5	105.09	7	102.00	102.00	-2	6,109	-0.03%
2022/06/17	3	109.84	3	109.83	111.00	0	6,100	0.00%
2022/06/16	0	0.00	2	111.75	111.00	-2	6,177	-0.03%
2022/06/15	6	114.50	2.2	115.50	114.00	3.8	6,338	0.06%
2022/06/14	0	114.50	7	116.07	116.00	-7	6,548	-0.11%
2022/06/13	3	114.17	9	114.56	114.50	-6	6,525	-0.09%
2022/06/10	0	0.00	4	116.63	116.50	-4	6,497	-0.06%
2022/06/08	0	0.00	1	119.00	118.00	-1	6,448	-0.02%
2022/06/07	1	118.00	0	0.00	118.00	1	6,428	0.02%
2022/06/06	7	119.29	15	117.73	118.00	-8	6,344	-0.13%
2022/06/02	14	116.36	7	116.64	116.00	7	6,235	0.11%
2022/06/01	27	119.22	3	120.67	119.00	24	6,125	0.39%
2022/05/31	9	120.33	12	120.17	121.00	-3	5,982	-0.05%
2022/05/30	5	119.40	24	119.12	118.50	-19	5,703	-0.33%
2022/05/27	7	114.50	12	114.67	114.50	-5	5,320	-0.09%
2022/05/26	19	115.58	20.1	115.37	115.50	-1.1	5,226	-0.02%
2022/05/25	0	112.50	2	112.25	113.00	-2	5,015	-0.04%
2022/05/24	6	111.00	6	110.42	111.00	0	4,933	0.00%
2022/05/23	1	109.00	1	109.50	109.00	0	4,840	0.00%
2022/05/20	0	0.00	4	109.00	108.50	-4	4,829	-0.08%
2022/05/19	1	108.48	3	108.17	108.50	-2	4,793	-0.04%
2022/05/18	24	107.90	25	107.56	107.50	-1	4,748	-0.02%
2022/05/17	0	0.00	1	107.50	107.50	-1	4,734	-0.02%
2022/05/16	0	0.00	1	105.00	105.00	-1	4,711	-0.02%
2022/05/13	0	0.00	0.3	104.50	105.50	-0.3	4,689	-0.01%
2022/05/12	0	0.00	8	102.50	102.00	-8	4,665	-0.17%
2022/05/11	1.2	100.71	1	101.00	101.00	0.2	4,637	0.00%
2022/05/10	3	102.50	1	101.50	103.50	2	4,622	0.04%
2022/05/09	2	104.25	1	103.50	102.50	1	4,660	0.02%
2022/05/06	0	0.00	5	105.50	108.00	-5	4,622	-0.11%
2022/05/05	0	0.00	2	109.50	108.00	-2	4,614	-0.04%
2022/05/04	5	108.70	5	107.90	108.50	0	4,594	0.00%
2022/05/03	1	105.50	2	106.75	107.00	-1	4,591	-0.02%
2022/04/28	1	104.50	1	105.00	105.00	0	4,610	0.00%
2022/04/27	7.1	102.39	4	104.00	105.00	3.1	4,608	0.07%
2022/04/26	4	103.88	2	104.50	105.50	2	4,559	0.04%
2022/04/25	6	105.25	2	106.00	104.50	4	4,490	0.09%
2022/04/22	0	0.00	2	110.25	110.50	-2	4,376	-0.05%
2022/04/21	5	111.00	9.7	111.07	111.50	-4.7	4,330	-0.11%
2022/04/20	5	109.30	2	109.50	109.50	3	4,225	0.07%
2022/04/18	1	103.50	2	104.75	105.00	-1	4,106	-0.02%
2022/04/15	6	105.25	0	0.00	105.00	6	4,081	0.15%
2022/04/14	6	108.33	11	107.91	107.50	-5	4,072	-0.12%
2022/04/13	0	0.00	2	107.75	108.00	-2	4,044	-0.05%
2022/04/12	3.1	104.66	0	0.00	105.00	3.1	4,009	0.08%
2022/04/11	29	105.09	19	105.63	106.00	10	3,952	0.25%
2022/04/08	2	109.00	20	108.50	108.00	-18	3,871	-0.46%
2022/04/07	22	110.18	27	107.80	107.50	-5	3,804	-0.13%
2022/04/06	11.4	106.06	3	106.17	107.00	8.4	3,658	0.23%
2022/04/01	0	108.50	8	108.25	108.50	-8	3,606	-0.22%
2022/03/31	0.3	107.00	0	0.00	107.50	0.3	3,572	0.01%
2022/03/30	10	109.05	17	109.03	109.50	-7	3,464	-0.20%
2022/03/29	9	111.61	21	111.40	110.50	-12	3,393	-0.35%
2022/03/28	7	111.00	4	111.50	112.00	3	3,287	0.09%
2022/03/25	18	110.19	2	110.00	109.50	16	3,141	0.51%
2022/03/24	5	109.00	3	110.00	110.00	2	3,027	0.07%
2022/03/23	11	110.59	5	109.30	109.50	6	2,975	0.20%
2022/03/22	14	108.36	11.4	107.23	109.00	2.6	2,825	0.09%
2022/03/21	39	109.18	36	108.68	108.50	3	2,784	0.11%
2022/03/18	13	105.92	12.9	107.19	107.50	0.1	2,602	0.01%
2022/03/17	16	100.49	7	101.93	104.00	9	2,347	0.38%
2022/03/15	0	0.00	20	93.20	92.90	-20	2,076	-0.96%
2022/03/14	60	95.23	8	95.39	95.30	52	2,077	2.50%
2022/03/09	1	92.00	0	0.00	92.20	1	2,117	0.05%
2022/03/08	7.2	90.72	0	0.00	91.00	7.2	2,153	0.33%
2022/03/04	0	0.00	1	93.70	93.90	-1	2,186	-0.05%
2022/03/03	3	94.80	2	94.30	94.80	1	2,207	0.05%
2022/02/23	1	94.40	0	0.00	94.30	1	2,265	0.04%
2022/02/21	0.2	94.20	0	0.00	94.40	0.2	2,270	0.01%
2022/02/17	1	95.00	1	94.30	94.40	0	2,390	0.00%
2022/02/14	1	92.50	0	0.00	92.50	1	2,481	0.04%
2022/02/11	0.2	94.80	0	0.00	94.60	0.2	2,490	0.01%
2022/02/09	1.1	94.71	0	0.00	95.30	1.1	2,524	0.04%
2022/02/08	3	96.60	0	0.00	96.50	3	2,527	0.12%
2022/01/25	0.1	95.80	0.2	95.80	95.30	-0.2	2,602	-0.01%
2022/01/24	3.1	96.51	0	0.00	96.40	3.1	2,605	0.12%
2022/01/20	0	0.00	2	102.00	102.00	-2	2,563	-0.08%
2022/01/17	0.2	99.80	0	0.00	100.00	0.2	2,538	0.01%
2022/01/14	3	99.43	7	98.74	99.10	-4	2,544	-0.16%
2022/01/12	0.2	100.50	0	0.00	101.50	0.2	2,538	0.01%
2022/01/07	12	101.71	4	102.38	101.50	8	2,529	0.32%
2022/01/06	3	101.17	2	101.50	102.50	1	2,485	0.04%
2022/01/05	17	101.06	0	0.00	101.00	17	2,474	0.69%
2022/01/04	20	100.50	0	0.00	100.50	20	2,453	0.82%
2022/01/03	0	0.00	1	102.00	102.00	-1	2,453	-0.04%
2021/12/29	0	0.00	0.5	100.50	102.00	-0.5	2,480	-0.02%
2021/12/22	0	97.80	0	0.00	98.60	0	2,610	0.00%
2021/12/17	0	0.00	3	98.60	98.50	-3	2,706	-0.11%
2021/12/16	0	0.00	1	98.30	98.70	-1	2,775	-0.04%
2021/12/15	2	96.40	0	0.00	96.10	2	2,798	0.07%
2021/12/14	0.1	98.50	0	0.00	97.10	0.1	2,789	0.00%
2021/12/10	0	0.00	1	99.20	99.10	-1	2,784	-0.04%
2021/12/09	1	99.00	0	0.00	99.10	1	2,775	0.04%
2021/12/02	0	0.00	1	99.10	98.00	-1	2,735	-0.04%
2021/12/01	0	0.00	1	98.00	99.50	-1	2,712	-0.04%
2021/11/30	2	98.90	0	0.00	98.00	2	2,703	0.07%
2021/11/26	1	99.40	0	0.00	99.10	1	2,689	0.04%
2021/11/25	0	101.50	0	0.00	101.50	0	2,784	0.00%
2021/11/15	0	0.00	4	102.75	102.50	-4	2,648	-0.15%
2021/11/12	3	101.00	5	103.00	102.00	-2	2,628	-0.08%
2021/11/10	0	0.00	0	102.00	100.50	0	2,571	0.00%
2021/11/08	0	101.50	4	101.50	102.00	-4	2,498	-0.16%
2021/11/05	4	102.50	0.1	101.50	101.50	4	2,516	0.16%
2021/11/04	4	101.50	11	101.64	101.50	-7	2,493	-0.28%
2021/11/03	0	98.73	1	99.40	99.70	-1	2,443	-0.04%
2021/11/02	1	97.71	2	99.40	98.10	-1	2,441	-0.04%
2021/11/01	0	0.00	2	98.10	98.20	-2	2,447	-0.08%
2021/10/27	0	0.00	1	95.70	95.60	-1	2,425	-0.04%
2021/10/21	0	0.00	6	96.03	94.20	-6	2,747	-0.22%
2021/10/20	0	0.00	7	95.70	94.60	-7	2,784	-0.25%
2021/10/19	0	0.00	11	94.49	94.60	-11	2,798	-0.39%
2021/10/18	1	92.10	0	0.00	92.10	1	2,838	0.04%
2021/10/15	1.2	92.70	1	93.80	93.80	0.2	2,917	0.01%
2021/10/08	0.1	94.60	0	0.00	94.30	0.1	3,286	0.00%
2021/10/07	1	94.50	10	94.45	94.60	-9	3,330	-0.27%
2021/10/06	5	91.00	0	0.00	90.50	5	3,376	0.15%
2021/10/04	0	0.00	1	94.70	92.80	-1	3,387	-0.03%
2021/10/01	3	96.30	10	94.70	94.70	-7	3,393	-0.21%
2021/09/30	0	0.00	1	99.70	98.90	-1	3,404	-0.03%
2021/09/29	1	97.50	10	99.85	98.20	-9	3,394	-0.27%
2021/09/24	0	0.00	1	101.50	102.00	-1	3,409	-0.03%
2021/09/23	1.3	98.93	7	97.21	100.50	-5.7	3,488	-0.16%
2021/09/22	0	0.00	15	95.07	95.00	-15	3,573	-0.42%
2021/09/15	1	98.10	0	0.00	97.60	1	3,744	0.03%
2021/09/14	0	0.00	11	99.52	98.60	-11	3,866	-0.28%
2021/09/07	0	0.00	1	99.20	99.10	-1	4,151	-0.02%
2021/09/03	0	0.00	10	99.40	99.50	-10	4,315	-0.23%
2021/09/02	0	0.00	3	99.90	98.10	-3	4,473	-0.07%
2021/08/31	0	0.00	9	99.42	99.30	-9	4,465	-0.20%
2021/08/30	2	96.00	0	0.00	96.80	2	4,361	0.05%
2021/08/26	2.2	97.11	0	0.00	96.70	2.2	4,375	0.05%
2021/08/25	0.2	98.20	0	0.00	98.10	0.2	4,418	0.00%
2021/08/23	5	96.80	0	0.00	97.00	5	4,548	0.11%
2021/08/19	1	95.50	0	0.00	95.00	1	4,766	0.02%
2021/08/16	0	0.00	1	96.80	96.40	-1	4,833	-0.02%
2021/08/13	1	98.99	10	98.75	98.00	-9	4,841	-0.19%
2021/08/12	1	100.00	0	0.00	100.50	1	4,835	0.02%
2021/08/11	0.2	100.00	8	100.01	100.00	-7.9	4,891	-0.16%
2021/08/10	0.2	102.00	1	101.00	100.50	-0.8	5,001	-0.02%
2021/08/09	0.2	103.00	0	0.00	102.50	0.2	5,046	0.00%
2021/08/06	0	0.00	1	104.00	104.00	-1	5,135	-0.02%
2021/08/04	0	0.00	1	104.50	103.50	-1	5,468	-0.02%
2021/08/03	0	104.50	0	0.00	104.50	0	5,584	0.00%
2021/08/02	1	106.00	0	0.00	104.50	1	5,685	0.02%
2021/07/30	2	105.00	11	105.55	104.50	-9	5,767	-0.16%
2021/07/29	0	0.00	5	107.00	107.00	-5	5,812	-0.09%
2021/07/28	1	103.50	16	105.31	106.00	-15	5,818	-0.26%
2021/07/27	0	0.00	33	105.12	105.00	-33	5,825	-0.57%
2021/07/26	0	0.00	140	103.59	104.00	-140	5,962	-2.35%	大賣/鉅額交易
2021/07/23	0	0.00	1	103.50	103.50	-1	6,008	-0.02%
2021/07/22	3	103.67	2	103.00	103.50	1	6,045	0.02%
2021/07/21	0	0.00	7	103.29	102.00	-7	6,072	-0.12%
2021/07/20	2	104.25	5	104.50	103.50	-3	6,088	-0.05%
2021/07/19	4	106.75	0	0.00	107.00	4	6,091	0.07%
2021/07/16	6	108.33	3	108.33	109.00	3	6,168	0.05%
2021/07/15	12	106.88	3	106.33	107.50	9	6,195	0.15%
2021/07/14	10	105.30	7	104.93	105.00	3	6,214	0.05%
2021/07/13	1	106.00	10	106.00	104.50	-9	6,278	-0.14%
2021/07/12	9	104.33	2	104.50	105.00	7	6,264	0.11%
2021/07/09	1	105.00	5	105.00	105.00	-4	6,352	-0.06%
2021/07/08	5	105.00	0	0.00	106.00	5	6,574	0.08%
2021/07/07	0	0.00	10	106.50	106.00	-10	6,696	-0.15%
2021/07/06	2	104.50	3	104.50	104.50	-1	6,763	-0.01%
2021/07/05	2	105.00	0	0.00	106.00	2	7,018	0.03%
2021/07/02	3	103.50	0	0.00	104.00	3	7,230	0.04%
2021/07/01	4	103.50	11	103.00	103.50	-7	7,363	-0.10%
2021/06/30	1	106.00	13	106.12	105.00	-12	7,434	-0.16%
2021/06/29	13	108.00	15	108.07	108.50	-2	7,506	-0.03%
2021/06/28	2	106.00	0	0.00	107.00	2	7,562	0.03%
2021/06/25	1	105.50	1	105.50	105.50	0	7,569	0.00%
2021/06/24	4	106.25	1	108.00	106.00	3	7,520	0.04%
2021/06/23	0	0.00	12.1	104.18	105.50	-12.1	7,407	-0.16%
2021/06/22	5.2	99.98	1	100.00	99.90	4.2	7,334	0.06%
2021/06/21	6	101.00	1	102.00	99.90	5	7,366	0.07%
2021/06/18	5	101.70	0	0.00	102.50	5	7,417	0.07%
2021/06/17	2	100.50	0	0.00	101.00	2	7,463	0.03%
2021/06/16	0	0.00	1	102.50	101.50	-1	7,553	-0.01%
2021/06/15	7	101.64	0	0.00	101.00	7	7,727	0.09%
2021/06/11	5	101.80	1	103.00	101.50	4	7,857	0.05%
2021/06/10	4	100.00	2	99.75	101.00	2	7,819	0.03%
2021/06/09	0.4	96.50	1	96.50	96.00	-0.7	7,699	-0.01%
2021/06/08	2	96.20	0	0.00	95.70	2	7,731	0.03%
2021/06/07	2	95.60	15	96.43	96.40	-13	7,724	-0.17%
2021/06/04	1	96.70	10	96.60	97.20	-9	7,719	-0.12%
2021/06/03	0	0.00	10.1	97.10	97.30	-10.1	7,755	-0.13%
2021/06/02	1	97.10	0	0.00	96.90	1	7,769	0.01%
2021/06/01	3.3	98.14	0	0.00	98.40	3.3	7,744	0.04%
2021/05/31	1	96.20	5	96.90	97.00	-4	7,735	-0.05%
2021/05/28	3	96.53	2	95.45	97.00	1	7,759	0.01%
2021/05/27	3	94.30	0	0.00	93.60	3	7,717	0.04%
2021/05/26	1.3	94.96	5	95.10	94.70	-3.8	7,737	-0.05%
2021/05/25	5	93.90	30	94.35	94.70	-25	7,922	-0.32%
2021/05/24	5	92.50	16	92.89	93.70	-11	7,970	-0.14%
2021/05/21	0	0.00	15	92.83	91.80	-15	8,017	-0.19%
2021/05/20	1	91.20	23	91.53	91.10	-22	8,055	-0.27%
2021/05/19	0	0.00	1	91.50	91.60	-1	8,158	-0.01%
2021/05/18	0	0.00	25	91.06	90.30	-25	8,183	-0.31%
2021/05/17	2	85.85	52	89.42	88.80	-50	8,126	-0.62%
2021/05/14	7	91.90	41	91.92	90.00	-34	8,084	-0.42%
2021/05/13	16	91.51	61	90.88	91.80	-45	8,068	-0.56%
2021/05/12	8	89.50	89	89.06	87.00	-81	7,953	-1.02%
2021/05/11	28	94.00	2	94.30	92.50	26	7,833	0.33%
2021/05/10	127	97.72	1	97.50	97.30	126	7,764	1.62%	大買/鉅額交易
2021/05/07	6	100.08	20	100.50	99.80	-14	7,768	-0.18%
2021/05/06	45	98.94	0	0.00	98.70	45	7,806	0.58%
2021/05/05	8	98.70	0	0.00	98.40	8	7,764	0.10%
2021/05/04	4	98.88	0	0.00	98.70	4	7,911	0.05%
2021/05/03	7	100.59	0	0.00	99.30	7	8,010	0.09%
2021/04/29	1	106.50	1	106.50	106.00	0	7,927	0.00%
2021/04/28	3	105.33	3	104.83	104.50	0	7,916	0.00%
2021/04/27	1	105.00	55	105.42	106.00	-54	8,020	-0.67%
2021/04/26	3	103.50	0	0.00	104.00	3	7,997	0.04%
2021/04/23	6	104.08	2	104.00	104.00	4	8,012	0.05%
2021/04/22	3.2	103.68	1	106.00	103.50	2.2	8,180	0.03%
2021/04/21	9	104.83	54	104.96	104.50	-45	8,311	-0.54%
2021/04/20	10.2	107.51	53.2	107.46	107.00	-43	8,264	-0.52%
2021/04/19	6	108.75	0	0.00	109.00	6	8,294	0.07%
2021/04/16	5	111.00	6	110.75	111.50	-1	8,304	-0.01%
2021/04/15	0.2	110.00	58	108.93	109.00	-57.9	8,439	-0.69%
2021/04/14	10	108.25	18.7	108.21	108.50	-8.7	8,415	-0.10%
2021/04/13	7.1	112.29	1	112.50	112.00	6.1	8,447	0.07%
2021/04/12	2.1	114.27	2.6	114.44	114.50	-0.5	8,368	-0.01%
2021/04/09	7	113.64	4	114.00	113.00	3	8,500	0.04%
2021/04/08	8	115.56	4	116.25	115.50	4	8,341	0.05%
2021/04/07	14	116.14	7.2	117.33	116.50	6.8	8,172	0.08%
2021/04/06	3	117.67	2	118.25	117.50	1	8,105	0.01%
2021/04/01	17	118.35	0	0.00	118.00	17	8,026	0.21%
2021/03/31	16	120.75	3	120.67	120.50	13	7,871	0.17%
2021/03/30	3	125.00	22	125.57	125.00	-19	7,680	-0.25%
2021/03/26	2	124.25	0	0.00	124.50	2	7,690	0.03%
2021/03/25	3	123.83	4.2	124.43	123.50	-1.2	7,743	-0.02%
2021/03/24	4	126.50	16	127.53	126.00	-12	7,811	-0.15%
2021/03/23	21	125.31	8	125.69	125.00	13	7,813	0.17%
2021/03/22	19	127.13	28.4	128.59	127.00	-9.4	7,819	-0.12%
2021/03/19	16	127.19	10	127.70	127.50	6	7,882	0.08%
2021/03/18	5	126.80	7	127.21	127.50	-2	7,820	-0.03%
2021/03/17	22	124.48	5	125.00	124.50	17	7,709	0.22%
2021/03/16	10	123.00	1	121.50	122.50	9	7,650	0.12%
2021/03/15	10	121.25	4	120.88	121.00	6	7,685	0.08%
2021/03/11	2	119.25	0	0.00	119.00	2	7,927	0.03%
2021/03/09	2	118.00	0	0.00	118.00	2	8,052	0.02%
2021/03/08	0	0.00	1	119.50	119.00	-1	8,140	-0.01%
2021/03/04	1	121.00	2	119.50	119.50	-1	8,397	-0.01%
2021/03/03	6	123.67	1	122.00	122.50	5	8,453	0.06%
2021/03/02	0	0.00	1	122.00	121.00	-1	8,460	-0.01%
2021/02/26	5	120.00	0	0.00	120.00	5	8,488	0.06%
2021/02/25	1	122.50	18	122.42	122.00	-17	8,422	-0.20%
2021/02/24	0	0.00	3	120.17	119.00	-3	8,325	-0.04%
2021/02/23	0	0.00	32	119.31	117.50	-32	8,433	-0.38%
2021/02/22	7	119.93	1	120.00	120.00	6	8,544	0.07%
2021/02/19	0	0.00	1	118.50	120.50	-1	8,630	-0.01%
2021/02/18	0	0.00	2	118.25	118.00	-2	8,556	-0.02%
2021/02/17	0	0.00	1	117.50	116.00	-1	8,534	-0.01%
2021/02/05	1	114.50	1	115.50	115.50	0	8,485	0.00%
2021/02/04	0	0.00	10	115.70	116.00	-10	8,534	-0.12%
2021/02/03	4	113.38	0	0.00	113.00	4	8,509	0.05%
2021/02/02	2	114.50	4	114.50	113.50	-2	8,544	-0.02%
2021/02/01	2	113.25	1	114.00	114.00	1	8,494	0.01%
2021/01/29	4	114.25	0	0.00	114.00	4	8,518	0.05%
2021/01/28	11	117.00	2	117.75	116.00	9	8,436	0.11%
2021/01/27	0	0.00	3	120.50	120.50	-3	8,351	-0.04%
2021/01/26	4.5	120.60	5	120.50	118.50	-0.6	8,322	-0.01%
2021/01/25	16.2	118.56	10	119.85	121.00	6.2	8,182	0.08%
2021/01/22	1	116.50	3	117.00	117.00	-2	8,084	-0.02%
2021/01/21	3	115.00	0	0.00	115.00	3	7,987	0.04%
2021/01/20	9	113.89	1	117.00	113.00	8	7,926	0.10%
2021/01/18	8	115.50	3	116.67	118.50	5	7,774	0.06%
2021/01/15	10	119.40	1	122.00	117.50	9	7,769	0.12%
2021/01/14	6	122.00	13	123.46	122.00	-7	7,574	-0.09%
2021/01/13	6	120.92	8	120.88	121.00	-2	7,432	-0.03%
2021/01/12	10	120.00	9	119.67	118.00	1	7,508	0.01%
2021/01/11	7	118.00	6	117.00	118.00	1	7,571	0.01%
2021/01/08	7	117.21	0	0.00	119.00	7	7,481	0.09%
2021/01/07	0	0.00	17	121.62	120.00	-17	7,342	-0.23%
2021/01/06	11	120.95	8	122.06	119.50	3	7,285	0.04%
2021/01/05	4	118.38	0	0.00	119.00	4	7,080	0.06%
2021/01/04	7	118.86	6	118.58	119.00	1	7,046	0.01%
2020/12/31	3	114.17	4	113.88	114.00	-1	6,812	-0.01%
2020/12/30	6	114.25	2	114.75	115.00	4	6,730	0.06%
2020/12/29	1	117.00	1	117.00	115.50	0	6,734	0.00%
2020/12/28	4	115.88	1	117.50	115.50	3	6,650	0.05%
2020/12/24	0	0.00	3	117.50	117.50	-3	6,617	-0.05%
2020/12/23	6	117.08	0	0.00	118.00	6	6,631	0.09%
2020/12/22	3	116.67	1	117.00	116.00	2	6,674	0.03%
2020/12/21	5	120.60	0	0.00	118.50	5	6,710	0.07%
2020/12/18	2	121.75	18	121.47	121.50	-16	6,645	-0.24%
2020/12/17	2	119.25	1	120.50	119.50	1	6,531	0.02%
2020/12/16	10	117.55	15	118.30	120.00	-5	6,471	-0.08%
2020/12/15	10	114.45	6	113.50	113.00	4	6,382	0.06%
2020/12/11	4	118.25	0	0.00	118.00	4	6,293	0.06%
2020/12/10	12	119.83	1	118.50	119.50	11	6,250	0.18%
2020/12/09	4	122.88	2	123.25	122.50	2	6,204	0.03%
2020/12/08	12	121.33	0	0.00	121.50	12	6,106	0.20%
2020/12/07	10	121.40	5	121.80	123.00	5	6,020	0.08%
2020/12/04	1	120.50	10	121.00	121.00	-9	5,819	-0.15%
2020/12/03	3	123.50	0	0.00	123.00	3	5,739	0.05%
2020/12/02	19	122.89	19	122.68	122.50	0	5,701	0.00%
2020/12/01	5	124.50	2	124.75	124.50	3	5,626	0.05%
2020/11/30	68	123.85	5	125.00	123.50	63	5,620	1.12%
2020/11/27	1	120.50	0	0.00	122.00	1	5,453	0.02%
2020/11/26	1	117.00	1	119.00	119.00	0	5,396	0.00%
2020/11/25	1	118.50	1	120.00	117.00	0	5,380	0.00%
2020/11/24	1	119.50	1	119.00	119.00	0	5,298	0.00%
2020/11/23	5	117.30	2	118.25	118.00	3	5,233	0.06%
2020/11/20	6	116.75	1	116.00	116.50	5	5,127	0.10%
2020/11/19	12	118.83	2	119.00	119.00	10	4,975	0.20%
2020/11/18	9	121.00	0	0.00	121.50	9	4,811	0.19%
2020/11/17	2	124.25	0	0.00	124.00	2	4,712	0.04%
2020/11/16	0	0.00	2	126.75	126.00	-2	4,802	-0.04%
2020/11/13	3	122.33	2	123.00	123.00	1	4,804	0.02%
2020/11/12	0	0.00	5	124.00	124.00	-5	4,839	-0.10%
2020/11/11	2	122.75	2	124.25	123.00	0	4,763	0.00%
2020/11/10	6	122.50	0	0.00	122.00	6	4,756	0.13%
2020/11/09	0	0.00	1	129.00	127.00	-1	4,767	-0.02%
2020/11/06	0	0.00	1	129.50	127.50	-1	4,792	-0.02%
2020/11/04	2	123.75	1	124.50	126.00	1	4,890	0.02%
2020/11/03	1	121.00	2	123.50	123.00	-1	5,065	-0.02%
2020/11/02	2	120.00	0	0.00	119.50	2	5,230	0.04%
2020/10/30	8	123.81	3	121.50	121.00	5	5,368	0.09%
2020/10/29	5	125.70	3	127.50	127.00	2	5,308	0.04%
2020/10/28	1	128.50	1	128.50	128.00	0	5,353	0.00%
2020/10/27	1	129.00	1	130.00	130.00	0	5,379	0.00%
2020/10/26	1	131.50	0	0.00	131.50	1	5,405	0.02%
2020/10/23	8	132.13	7	132.29	132.50	1	5,498	0.02%
2020/10/22	2	134.50	2	133.50	134.50	0	5,518	0.00%
2020/10/21	1	137.00	0	0.00	133.50	1	5,508	0.02%
2020/10/20	13	134.96	5	136.20	135.00	8	5,471	0.15%
2020/10/19	1	136.00	25	136.58	137.50	-24	5,339	-0.45%
2020/10/15	3	125.83	0	0.00	126.00	3	5,175	0.06%
2020/10/14	0	0.00	2	129.75	129.00	-2	5,135	-0.04%
2020/10/13	5	130.20	0	0.00	129.00	5	5,157	0.10%
2020/10/12	1	128.50	0	0.00	128.00	1	5,156	0.02%
2020/10/08	0	0.00	1	131.00	131.50	-1	5,193	-0.02%
2020/10/06	0	0.00	2	131.75	132.50	-2	5,297	-0.04%
2020/09/30	1	125.50	1	126.50	126.00	0	5,496	0.00%
2020/09/28	1	125.00	0	0.00	125.00	1	5,731	0.02%
2020/09/25	1	125.50	0	0.00	123.00	1	5,791	0.02%
2020/09/24	2	126.00	0	0.00	125.00	2	5,843	0.03%
2020/09/21	2	134.00	2	135.50	133.50	0	5,991	0.00%
2020/09/18	0	0.00	4	134.13	134.50	-4	6,094	-0.07%
2020/09/17	4	132.50	2	132.25	132.00	2	6,121	0.03%
2020/09/16	1	133.50	4	134.13	134.50	-3	6,221	-0.05%
2020/09/15	2	129.00	2	130.25	129.00	0	6,160	0.00%
2020/09/14	2	126.00	14	129.04	129.00	-12	6,224	-0.19%
2020/09/11	3	123.50	1	122.50	123.00	2	6,211	0.03%
2020/09/09	1	120.50	0	0.00	121.00	1	6,258	0.02%
2020/09/08	1	123.00	0	0.00	123.00	1	6,316	0.02%
2020/09/07	2	125.00	1	126.50	123.50	1	6,366	0.02%
2020/09/04	8	127.13	0	0.00	128.00	8	6,389	0.13%
2020/09/03	2	129.50	0	0.00	126.00	2	6,406	0.03%
2020/09/02	3	126.17	2	126.75	127.50	1	6,451	0.02%
2020/09/01	4	122.25	29	124.05	123.50	-25	6,511	-0.38%
2020/08/31	3	124.83	0	0.00	123.00	3	6,496	0.05%
2020/08/27	1	126.00	1	129.50	125.50	0	6,668	0.00%
2020/08/25	1	127.50	0	0.00	127.00	1	6,932	0.01%
2020/08/24	1	127.00	0	0.00	128.00	1	6,956	0.01%
2020/08/21	1	125.00	2	129.25	129.50	-1	6,970	-0.01%
2020/08/20	8	126.00	7	125.00	124.00	1	6,994	0.01%
2020/08/19	0	0.00	1	134.00	132.50	-1	7,028	-0.01%
2020/08/18	10	132.35	2	132.00	132.00	8	7,053	0.11%
2020/08/17	1	134.50	0	0.00	136.00	1	7,097	0.01%
2020/08/14	8	134.88	3	133.83	135.50	5	7,146	0.07%
2020/08/13	10	136.20	6	135.83	134.50	4	7,187	0.06%
2020/08/12	2	137.75	1	137.50	137.00	1	7,162	0.01%
2020/08/11	4	140.38	3	141.67	139.00	1	7,184	0.01%
2020/08/10	13	146.19	12	145.25	144.00	1	7,157	0.01%
2020/08/07	63	147.31	41	147.84	146.50	22	7,138	0.31%
2020/08/06	7	144.00	21	144.71	145.00	-14	7,004	-0.20%
2020/08/05	3	141.00	5	137.20	140.00	-2	6,901	-0.03%
2020/08/04	1	132.50	1	131.50	131.50	0	6,897	0.00%
2020/08/03	4	130.25	5	131.50	130.00	-1	6,959	-0.01%
2020/07/31	2	134.50	2	135.50	135.00	0	7,039	0.00%
2020/07/30	1	135.50	1	135.50	135.50	0	7,207	0.00%
2020/07/29	2	131.50	6	132.58	134.50	-4	7,397	-0.05%
2020/07/28	1	127.50	11	132.18	132.50	-10	7,439	-0.13%
2020/07/27	4	128.13	5	128.20	128.00	-1	7,514	-0.01%
2020/07/24	3	131.00	1	129.00	127.50	2	7,597	0.03%
2020/07/23	3	130.50	3	130.00	130.00	0	7,617	0.00%
2020/07/22	4	131.75	0	0.00	131.50	4	7,634	0.05%
2020/07/21	4	133.25	3	134.50	133.50	1	7,740	0.01%
2020/07/20	3	129.00	3	130.50	131.00	0	7,727	0.00%
2020/07/17	5	129.30	4	132.13	130.50	1	7,763	0.01%
2020/07/16	6	133.58	3	133.00	131.50	3	7,786	0.04%
2020/07/15	6	136.17	5	135.80	133.50	1	7,790	0.01%
2020/07/14	4	137.25	5	135.20	135.00	-1	7,906	-0.01%
2020/07/13	12	134.79	5	136.20	135.50	7	7,949	0.09%
2020/07/10	6	133.42	11	133.59	132.50	-5	7,985	-0.06%
2020/07/09	3	139.83	15	140.50	139.00	-12	8,096	-0.15%
2020/07/08	12	134.54	9	136.22	136.50	3	7,985	0.04%
2020/07/07	10	136.80	2	137.75	137.00	8	7,937	0.10%
2020/07/06	36	138.82	34	139.32	138.00	2	7,951	0.03%
2020/07/03	5	133.90	6	134.83	135.00	-1	8,099	-0.01%
2020/07/02	1	133.50	7	133.50	133.50	-6	8,143	-0.07%
2020/07/01	5	131.00	6	132.50	132.50	-1	8,184	-0.01%
2020/06/30	13	128.77	6	128.83	128.50	7	8,145	0.09%
2020/06/29	8	128.06	0	0.00	127.50	8	8,153	0.10%
2020/06/24	2	133.50	2	133.25	133.50	0	8,101	0.00%
2020/06/23	7	132.07	7	131.57	132.00	0	8,172	0.00%
2020/06/22	7	134.71	2	134.00	134.00	5	8,207	0.06%
2020/06/19	9	134.44	4	136.38	137.00	5	8,279	0.06%
2020/06/18	10	133.60	8	134.50	134.50	2	8,255	0.02%
2020/06/17	0	0.00	3	132.00	132.00	-3	8,226	-0.04%
2020/06/16	4	134.88	2	134.25	134.00	2	8,542	0.02%
2020/06/15	2	133.50	4	132.00	132.00	-2	8,612	-0.02%
2020/06/12	3	132.83	6	127.17	133.50	-3	8,691	-0.03%
2020/06/11	3	133.83	0	0.00	131.50	3	8,805	0.03%
2020/06/10	0	0.00	5	135.00	135.50	-5	8,923	-0.06%
2020/06/09	2	135.00	2	134.50	138.00	0	8,899	0.00%
2020/06/08	4	132.50	2	132.50	133.00	2	8,923	0.02%
2020/06/05	13	130.04	11	130.45	129.50	2	8,981	0.02%
2020/06/04	2	130.75	4	131.50	131.50	-2	9,002	-0.02%
2020/06/03	0	0.00	8	128.81	129.00	-8	8,934	-0.09%
2020/06/02	3	125.67	11	125.73	125.00	-8	8,859	-0.09%
2020/06/01	10	121.40	4	123.13	123.00	6	8,719	0.07%
2020/05/29	4	117.13	2	117.50	119.50	2	8,688	0.02%
2020/05/28	3	120.00	4	117.50	117.50	-1	8,692	-0.01%
2020/05/27	1	121.50	5	121.10	119.00	-4	8,717	-0.05%
2020/05/26	13	119.77	10	120.95	121.00	3	8,710	0.03%
2020/05/25	9	114.83	10	114.90	117.00	-1	8,559	-0.01%
2020/05/22	6	115.25	7	113.36	112.00	-1	8,527	-0.01%
2020/05/21	4	115.63	5	115.40	116.00	-1	8,422	-0.01%
2020/05/20	15	112.60	16	112.72	113.00	-1	8,377	-0.01%
2020/05/19	24	110.33	26	109.50	109.00	-2	8,333	-0.02%
2020/05/18	12	110.42	9	108.72	108.50	3	8,286	0.04%
2020/05/15	13	114.65	3	114.00	113.50	10	8,304	0.12%
2020/05/14	8	117.19	8	115.06	113.50	0	8,253	0.00%
2020/05/13	6	116.42	14	116.93	117.50	-8	8,232	-0.10%
2020/05/12	2	119.00	0	0.00	117.00	2	8,357	0.02%
2020/05/11	13	121.46	17	121.79	118.00	-4	8,262	-0.05%
2020/05/08	3	118.33	27	118.30	117.00	-24	8,120	-0.30%
2020/05/07	33	117.58	4	117.38	117.00	29	8,064	0.36%
2020/05/06	3	117.00	8	116.38	119.00	-5	7,936	-0.06%
2020/05/05	10	112.10	16	112.16	113.00	-6	7,753	-0.08%
2020/05/04	6	105.67	1	106.50	106.00	5	7,540	0.07%
2020/04/30	18	106.56	32	108.34	108.00	-14	7,465	-0.19%
2020/04/29	11	102.64	13	103.23	104.00	-2	7,406	-0.03%
2020/04/28	9	100.34	11	100.51	101.00	-2	7,369	-0.03%
2020/04/27	9	100.12	9	101.89	102.00	0	7,301	0.00%
2020/04/24	25	98.81	20	99.32	99.30	5	7,231	0.07%
2020/04/23	9	100.44	5	101.20	101.00	4	7,067	0.06%
2020/04/22	6	98.37	5	99.98	100.00	1	7,041	0.01%
2020/04/21	2	101.25	2	100.00	100.00	0	7,007	0.00%
2020/04/20	4	102.25	4	102.13	102.00	0	6,917	0.00%
2020/04/17	18	104.17	4	102.50	102.50	14	6,889	0.20%
2020/04/16	3	102.17	3	102.17	102.00	0	6,745	0.00%
2020/04/15	9	103.06	1	103.00	102.00	8	6,702	0.12%
2020/04/14	6	98.45	16	100.13	103.50	-10	6,747	-0.15%
2020/04/13	11	96.34	14	96.17	95.20	-3	6,553	-0.05%
2020/04/10	8	97.06	7	97.27	96.80	1	6,530	0.02%
2020/04/09	9	98.37	9	99.63	98.00	0	6,512	0.00%
2020/04/08	20	96.98	21	98.16	99.90	-1	6,356	-0.02%
2020/04/07	10	91.05	7	91.71	91.30	3	6,116	0.05%
2020/04/06	9	89.31	1	88.50	90.30	8	5,958	0.13%
2020/04/01	3	91.73	16	91.42	91.00	-13	5,831	-0.22%
2020/03/31	4	93.15	12	92.78	93.00	-8	5,787	-0.14%
2020/03/30	9	90.67	1	91.30	91.10	8	5,670	0.14%
2020/03/27	4	93.98	4	94.63	93.00	0	5,581	0.00%
2020/03/26	14	89.16	21	89.36	90.90	-7	5,468	-0.13%
2020/03/25	9	87.21	2	87.20	86.80	7	5,371	0.13%
2020/03/24	8	80.36	8	80.28	81.10	0	5,344	0.00%
2020/03/23	13	73.92	0	0.00	75.50	13	5,288	0.25%
2020/03/20	57	76.83	43	78.24	78.50	14	5,274	0.27%
2020/03/19	6	78.17	6	74.00	73.00	0	4,973	0.00%
2020/03/18	7	81.40	11	83.42	81.10	-4	4,889	-0.08%
2020/03/17	13	83.18	2	79.40	79.20	11	4,774	0.23%
2020/03/16	2	87.80	2	89.90	87.80	0	4,608	0.00%
2020/03/12	15	103.63	5	103.40	101.50	10	4,455	0.22%
2020/03/11	5	114.60	1	112.50	112.50	4	4,343	0.09%
2020/03/09	3	113.00	3	115.50	112.00	0	4,238	0.00%
2020/03/06	5	118.40	0	0.00	118.50	5	4,197	0.12%
2020/03/05	3	122.50	1	122.00	122.00	2	4,184	0.05%
2020/03/03	0	0.00	14	122.86	121.00	-14	4,120	-0.34%
2020/03/02	1	112.50	0	0.00	118.00	1	4,047	0.02%
2020/02/27	7	116.50	0	0.00	115.50	7	4,021	0.17%
2020/02/25	2	117.50	0	0.00	123.50	2	3,929	0.05%
2020/02/24	2	118.00	0	0.00	119.50	2	3,970	0.05%
2020/02/19	0	0.00	1	123.50	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	4	124.50	0	0.00	123.00	4	4,247	0.09%
2020/02/14	3	126.67	2	128.50	128.50	1	4,453	0.02%
2020/02/13	3	127.17	1	127.50	127.00	2	4,607	0.04%
2020/02/12	1	127.00	5	134.50	127.00	-4	4,606	-0.09%
2020/02/10	0	0.00	1	122.00	122.00	-1	4,467	-0.02%
2020/02/07	2	120.00	0	0.00	121.00	2	4,546	0.04%
2020/02/06	8	121.63	0	0.00	122.50	8	4,536	0.18%
2020/02/05	1	120.00	0	0.00	120.50	1	4,545	0.02%
2020/02/04	0	0.00	2	122.75	124.50	-2	4,547	-0.04%
2020/02/03	1	113.00	4	114.13	120.50	-3	4,677	-0.06%
2020/01/31	7	119.21	4	120.75	119.50	3	4,683	0.06%
2020/01/30	6	121.58	0	0.00	121.50	6	4,671	0.13%
2020/01/20	2	134.50	0	0.00	134.50	2	4,703	0.04%
2020/01/17	2	136.50	1	137.00	136.50	1	4,784	0.02%
2020/01/16	1	136.50	1	135.50	137.00	0	4,881	0.00%
2020/01/15	1	135.50	2	137.50	136.00	-1	4,998	-0.02%
2020/01/14	3	136.83	3	137.17	136.00	0	5,093	0.00%
2020/01/13	0	0.00	6	137.92	138.00	-6	5,167	-0.12%
2020/01/10	2	135.00	1	133.00	135.00	1	5,290	0.02%
2020/01/09	1	133.50	1	136.00	136.00	0	5,351	0.00%
2020/01/08	2	128.50	0	0.00	130.00	2	5,482	0.04%
2020/01/07	8	132.75	1	131.50	131.50	7	5,513	0.13%
2020/01/06	8	143.44	6	143.67	142.00	2	5,517	0.04%
2020/01/03	10	147.10	14	146.96	147.00	-4	5,539	-0.07%
2020/01/02	6	146.83	4	146.88	146.50	2	5,619	0.04%
2019/12/30	3	143.67	3	142.33	142.00	0	5,655	0.00%
2019/12/27	3	141.33	6	141.83	142.00	-3	5,712	-0.05%
2019/12/26	5	141.20	5	141.00	141.00	0	5,844	0.00%
2019/12/25	3	140.50	6	140.58	140.50	-3	5,946	-0.05%
2019/12/24	5	139.00	3	139.00	139.00	2	5,981	0.03%
2019/12/23	2	138.50	2	138.50	138.50	0	5,996	0.00%
2019/12/20	4	136.63	5	138.70	139.50	-1	6,035	-0.02%
2019/12/19	6	138.92	6	137.33	137.00	0	6,037	0.00%
2019/12/18	7	144.21	4	142.50	141.50	3	6,000	0.05%
2019/12/17	2	138.00	3	140.50	141.00	-1	5,987	-0.02%
2019/12/16	3	136.50	2	136.50	136.50	1	6,004	0.02%
2019/12/13	2	139.50	3	136.00	136.00	-1	6,102	-0.02%
2019/12/12	3	137.83	4	138.88	139.00	-1	6,160	-0.02%
2019/12/11	4	137.75	3	136.50	136.50	1	6,151	0.02%
2019/12/10	2	135.50	3	138.50	138.50	-1	6,206	-0.02%
2019/12/09	2	134.50	3	136.67	136.50	-1	6,242	-0.02%
2019/12/06	3	134.50	3	134.00	134.00	0	6,364	0.00%
2019/12/05	5	134.70	6	133.17	133.00	-1	6,431	-0.02%
2019/12/04	9	135.06	5	136.00	135.00	4	6,443	0.06%
2019/12/03	3	134.00	5	133.30	133.00	-2	6,417	-0.03%
2019/12/02	3	132.83	3	134.50	134.50	0	6,441	0.00%
2019/11/29	3	135.33	3	134.50	134.50	0	6,438	0.00%
2019/11/28	3	138.00	3	137.00	137.00	0	6,447	0.00%
2019/11/27	3	137.33	3	138.50	138.50	0	6,511	0.00%
2019/11/26	5	137.80	4	136.50	136.50	1	6,528	0.02%
2019/11/25	2	137.75	2	137.00	137.00	0	6,529	0.00%
2019/11/22	4	137.50	2	136.50	136.50	2	6,716	0.03%
2019/11/21	5	138.50	5	137.60	139.00	0	6,770	0.00%
2019/11/20	8	138.44	6	139.33	139.50	2	6,780	0.03%
2019/11/19	3	140.50	4	140.00	140.00	-1	6,867	-0.01%
2019/11/18	2	139.00	2	141.00	141.00	0	6,901	0.00%
2019/11/15	4	138.63	2	138.00	138.00	2	6,955	0.03%
2019/11/14	5	135.20	4	137.00	139.50	1	6,980	0.01%
2019/11/13	10	141.95	5	143.80	139.00	5	6,864	0.07%
2019/11/12	5	152.70	8	150.69	153.00	-3	6,719	-0.04%
2019/11/11	4	146.38	5	146.30	144.00	-1	6,880	-0.01%
2019/11/07	4	147.38	6	145.08	148.00	-2	6,959	-0.03%
2019/11/06	11	150.41	2	151.75	145.00	9	7,017	0.13%
2019/11/05	0	0.00	2	146.50	147.50	-2	6,944	-0.03%
2019/11/04	1	145.00	1	147.00	146.00	0	6,984	0.00%
2019/11/01	4	145.13	0	0.00	146.50	4	7,012	0.06%
2019/10/31	5	142.40	3	143.17	145.00	2	7,236	0.03%
2019/10/29	1	142.00	13	143.00	144.00	-12	7,342	-0.16%
2019/10/28	1	150.00	0	0.00	147.50	1	7,266	0.01%
2019/10/25	1	144.50	2	145.00	145.00	-1	7,201	-0.01%
2019/10/24	1	141.00	1	140.50	144.50	0	7,147	0.00%
2019/10/23	1	136.50	2	137.25	138.00	-1	7,109	-0.01%
2019/10/22	0	0.00	1	140.00	139.50	-1	7,049	-0.01%
2019/10/21	8	135.31	10	135.05	135.50	-2	6,986	-0.03%
2019/10/18	2	132.25	31	132.32	134.50	-29	6,974	-0.42%
2019/10/17	27	130.59	62	127.36	131.00	-35	6,998	-0.50%
2019/10/16	60	127.00	1	128.50	127.00	59	7,007	0.84%
2019/10/15	7	123.50	5	124.80	124.00	2	7,095	0.03%
2019/10/14	3	124.33	5	123.80	124.00	-2	7,135	-0.03%
2019/10/09	0	0.00	2	119.00	119.00	-2	7,008	-0.03%
2019/10/08	2	121.00	3	121.00	121.00	-1	7,037	-0.01%
2019/10/07	10	117.70	1	117.50	119.50	9	7,006	0.13%
2019/10/04	1	115.00	1.1	115.09	116.00	-0.1	6,970	0.00%
2019/10/03	5	114.60	3	115.00	114.00	2	6,984	0.03%
2019/10/02	2	118.25	3	119.83	117.00	-1	6,969	-0.01%
2019/10/01	0	0.00	1	117.50	117.50	-1	6,873	-0.01%
2019/09/25	1	116.00	0	0.00	115.50	1	6,829	0.01%
2019/09/24	1	117.50	0	0.00	116.00	1	6,898	0.01%
2019/09/23	0	0.00	2	117.00	117.50	-2	6,891	-0.03%
2019/09/20	1	115.00	2	116.00	115.00	-1	6,912	-0.01%
2019/09/19	0	0.00	4	116.50	115.50	-4	6,823	-0.06%
2019/09/18	0	0.00	3	115.67	115.00	-3	6,771	-0.04%
2019/09/17	4	112.50	3	112.83	112.50	1	6,653	0.02%
2019/09/16	1	111.50	0	0.00	112.00	1	6,576	0.02%
2019/09/11	2	110.50	0	0.00	110.50	2	6,562	0.03%
2019/09/10	4	108.50	1	111.50	112.00	3	6,519	0.05%
2019/09/09	2	114.50	40	113.00	113.00	-38	6,341	-0.60%
2019/09/05	0	0.00	2	118.75	119.50	-2	6,246	-0.03%
2019/09/04	2	117.00	2	118.75	117.50	0	6,290	0.00%
2019/09/03	4	116.50	0	0.00	116.00	4	6,360	0.06%
2019/09/02	1	115.00	1	118.50	118.50	0	6,391	0.00%
2019/08/30	1	115.50	1	118.00	116.00	0	6,377	0.00%
2019/08/29	2	115.50	3	115.67	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	118.33	0	0.00	118.00	3	6,494	0.05%
2019/08/26	5	117.60	4	117.13	117.00	1	6,408	0.02%
2019/08/23	2	122.25	1	121.50	122.00	1	6,355	0.02%
2019/08/22	2	122.50	44	120.25	123.00	-42	6,351	-0.66%
2019/08/21	4	118.75	3	118.33	119.00	1	6,220	0.02%
2019/08/20	2	119.00	2	119.25	119.00	0	6,240	0.00%
2019/08/19	2	119.00	4	119.00	119.00	-2	6,216	-0.03%
2019/08/16	3	118.33	5	119.00	116.00	-2	6,180	-0.03%
2019/08/15	30	116.42	5	117.80	117.50	25	6,140	0.41%
2019/08/14	22	114.75	17	117.94	119.50	5	6,084	0.08%
2019/08/13	0	0.00	6	109.00	109.00	-6	5,821	-0.10%
2019/08/12	3	106.83	3	106.00	106.00	0	5,877	0.00%
2019/08/08	0	0.00	4	104.50	106.00	-4	5,951	-0.07%
2019/08/07	56	104.24	0	0.00	102.50	56	5,980	0.94%
2019/08/06	1	97.20	3	101.77	102.00	-2	6,038	-0.03%
2019/08/02	5	104.80	13	103.81	102.00	-8	6,134	-0.13%
2019/08/01	7	110.86	6	112.08	111.00	1	5,967	0.02%
2019/07/31	9	115.61	5	115.10	114.00	4	5,892	0.07%
2019/07/30	5	111.60	7	111.79	112.00	-2	5,755	-0.03%
2019/07/26	3	113.67	3	114.50	113.50	0	5,847	0.00%
2019/07/25	1	116.00	1	114.50	116.00	0	5,875	0.00%
2019/07/24	3	114.83	1	115.00	115.00	2	5,900	0.03%
2019/07/23	3	115.17	2	116.50	115.50	1	5,918	0.02%
2019/07/22	2	114.00	16	115.06	116.00	-14	5,931	-0.24%
2019/07/19	2	115.50	2	116.75	114.50	0	5,928	0.00%
2019/07/18	2	112.50	1	113.00	111.50	1	5,934	0.02%
2019/07/17	0	0.00	6	112.17	114.50	-6	5,894	-0.10%
2019/07/16	1	109.00	15	108.47	107.50	-14	5,711	-0.25%
2019/07/15	2	102.50	1	104.50	105.00	1	5,645	0.02%
2019/07/12	5	105.30	1	105.00	104.50	4	5,696	0.07%
2019/07/11	1	103.00	4	103.75	104.00	-3	5,781	-0.05%
2019/07/10	3	100.00	5	101.70	100.50	-2	5,864	-0.03%
2019/07/09	4	97.63	6	98.72	98.70	-2	5,931	-0.03%
2019/07/08	11	99.93	8	101.00	99.30	3	6,245	0.05%
2019/07/05	0	0.00	2	104.50	104.50	-2	6,347	-0.03%
2019/07/04	4	103.25	5	103.70	103.50	-1	6,542	-0.02%
2019/07/03	0	0.00	3	104.67	106.00	-3	6,767	-0.04%
2019/07/02	4	106.50	5	106.80	105.50	-1	7,158	-0.01%
2019/07/01	5	103.90	20	104.93	106.50	-15	7,287	-0.21%
2019/06/28	3	99.67	1	100.50	99.40	2	7,432	0.03%
2019/06/27	13	100.98	9	100.56	101.50	4	7,663	0.05%
2019/06/26	3	97.73	3	98.27	97.90	0	7,805	0.00%
2019/06/25	1	98.20	1	99.30	97.70	0	7,874	0.00%
2019/06/21	12	98.95	2	98.80	97.30	10	8,117	0.12%
2019/06/20	4	100.25	2	101.00	100.00	2	8,122	0.02%
2019/06/19	3	98.10	2	98.80	99.50	1	8,137	0.01%
2019/06/18	4	95.03	2	95.65	96.00	2	8,079	0.02%
2019/06/17	0	0.00	1	95.80	96.10	-1	8,120	-0.01%
2019/06/14	3	95.17	0	0.00	94.60	3	8,272	0.04%
2019/06/13	5	96.60	3	96.40	96.10	2	8,280	0.02%
2019/06/12	10	94.50	25	96.16	96.80	-15	8,267	-0.18%
2019/06/11	1	96.10	2	96.85	96.10	-1	8,265	-0.01%
2019/06/10	15	93.39	7	93.76	93.80	8	8,233	0.10%
2019/06/06	6	93.42	0	0.00	93.20	6	8,255	0.07%
2019/06/05	23	93.23	24	94.85	95.80	-1	8,264	-0.01%
2019/06/04	2	90.80	2	90.75	90.30	0	8,202	0.00%
2019/06/03	3	89.97	7	90.10	90.80	-4	8,211	-0.05%
2019/05/31	31	93.05	5	92.70	92.60	26	8,161	0.32%
2019/05/30	4	89.80	4	90.93	90.00	0	8,123	0.00%
2019/05/29	21	88.84	14	90.01	90.10	7	8,178	0.09%
2019/05/28	1	90.40	2	90.55	89.70	-1	8,236	-0.01%
2019/05/27	5	90.08	5	90.66	90.00	0	8,528	0.00%
2019/05/24	0	0.00	1	89.60	90.00	-1	8,575	-0.01%
2019/05/23	7	88.11	7	88.84	88.80	0	8,590	0.00%
2019/05/22	1	90.10	11	90.74	91.30	-10	8,601	-0.12%
2019/05/21	15	90.50	25	90.14	91.20	-10	8,637	-0.12%
2019/05/20	35	89.76	21	90.37	89.60	14	8,578	0.16%
2019/05/17	32	90.58	0	0.00	87.80	32	8,548	0.37%
2019/05/16	20	95.05	16	95.28	94.50	4	8,525	0.05%
2019/05/15	4	98.58	3	99.73	98.40	1	8,422	0.01%
2019/05/14	1	99.80	1	99.20	99.00	0	8,338	0.00%
2019/05/09	4	108.00	4	109.75	108.00	0	8,283	0.00%
2019/05/08	8	112.13	4	110.75	111.50	4	8,253	0.05%
2019/05/06	2	109.00	2	107.50	109.00	0	8,192	0.00%
2019/05/03	4	112.75	6	110.42	111.00	-2	8,201	-0.02%
2019/05/02	3	108.00	3	108.50	108.00	0	8,118	0.00%
2019/04/30	8	109.19	7	106.29	110.50	1	8,106	0.01%
2019/04/29	6	108.33	6	109.17	108.00	0	8,060	0.00%
2019/04/26	1	111.00	3	111.17	110.00	-2	8,059	-0.02%
2019/04/25	1	113.50	1	112.00	113.00	0	8,029	0.00%
2019/04/24	8	108.19	6	109.00	109.00	2	8,007	0.02%
2019/04/23	1	112.50	1	115.00	112.50	0	7,893	0.00%
2019/04/22	4	114.63	8	114.56	114.00	-4	7,880	-0.05%
2019/04/19	2	109.50	2	109.50	110.00	0	7,837	0.00%
2019/04/18	0	0.00	1	109.50	109.50	-1	7,884	-0.01%
2019/04/17	4	110.88	8.3	113.21	112.50	-4.3	7,867	-0.05%
2019/04/16	18	111.47	12	110.33	109.00	6	7,771	0.08%
2019/04/12	4	107.25	12	107.71	108.50	-8	7,641	-0.10%
2019/04/11	10	103.10	10	102.95	103.00	0	7,484	0.00%
2019/04/10	17	101.75	15	102.37	102.50	2	7,360	0.03%
2019/04/09	13	102.73	18	103.81	102.00	-5	7,153	-0.07%
2019/04/08	48	102.36	48	101.94	103.00	0	6,900	0.00%
2019/04/03	20	96.70	21	97.46	95.60	-1	6,502	-0.02%
2019/04/02	38	95.10	36	94.76	96.00	2	6,381	0.03%
2019/04/01	27	94.20	20	94.23	94.00	7	6,138	0.11%
2019/03/29	38	95.45	34	95.20	95.70	4	5,878	0.07%
2019/03/28	15	94.23	18	93.91	93.60	-3	5,710	-0.05%
2019/03/27	17	93.60	15	94.31	93.10	2	5,667	0.04%
2019/03/25	7	90.20	7	90.16	90.40	0	5,522	0.00%
2019/03/22	5	91.84	5	92.10	91.70	0	5,520	0.00%
2019/03/21	15	91.84	37	91.62	91.70	-22	5,556	-0.40%
2019/03/20	12	92.19	16	92.13	91.70	-4	5,720	-0.07%
2019/03/19	18	92.22	19	91.26	92.90	-1	5,727	-0.02%
2019/03/18	13	89.85	8	89.59	89.80	5	5,614	0.09%
2019/03/15	6	89.78	6	89.97	89.40	0	5,660	0.00%
2019/03/14	22	89.98	21	90.30	89.30	1	5,734	0.02%
2019/03/13	10	90.79	11	89.65	91.50	-1	5,788	-0.02%
2019/03/12	20	90.43	0	0.00	90.00	20	5,770	0.35%
2019/03/11	8	88.13	8	88.20	88.10	0	5,822	0.00%
2019/03/08	10	89.33	16	88.79	89.50	-6	5,964	-0.10%
2019/03/07	8	87.33	10	88.94	87.80	-2	6,014	-0.03%
2019/03/06	23	88.19	21	88.03	88.70	2	6,117	0.03%
2019/03/05	6	88.33	5	87.92	87.10	1	6,202	0.02%
2019/03/04	8	88.86	7	88.84	88.30	1	6,260	0.02%
2019/02/27	24	89.17	19	89.55	89.40	5	6,218	0.08%
2019/02/26	29	92.62	32	92.22	91.50	-3	6,140	-0.05%
2019/02/25	6	89.73	4	88.48	89.50	2	5,877	0.03%
2019/02/22	2	86.90	8	86.78	87.10	-6	5,869	-0.10%
2019/02/21	18	87.00	17	86.95	86.60	1	5,903	0.02%
2019/02/20	3	89.53	4	87.83	88.20	-1	6,000	-0.02%
2019/02/15	1	83.50	70	84.83	84.80	-69	6,629	-1.04%
2019/02/13	3	81.90	0	0.00	82.60	3	6,729	0.04%
2019/02/12	6	83.47	0	0.00	82.50	6	6,730	0.09%
2019/02/11	51	80.52	1	80.60	81.40	50	6,679	0.75%
2019/01/30	21	79.65	5	79.36	79.00	16	6,682	0.24%
2019/01/29	5	77.14	4	77.53	77.40	1	6,606	0.02%
2019/01/28	3	78.60	3	78.17	78.70	0	6,608	0.00%
2019/01/25	0	0.00	2	78.60	79.20	-2	6,661	-0.03%
2019/01/24	1	75.80	2	76.40	76.40	-1	6,656	-0.02%
2019/01/23	5	78.10	6	77.37	78.40	-1	6,732	-0.01%
2019/01/22	0	0.00	1	77.70	77.80	-1	6,717	-0.01%
2019/01/18	2	76.30	4	75.95	76.70	-2	6,705	-0.03%
2019/01/17	2	73.90	0	0.00	73.70	2	6,666	0.03%
2019/01/16	0	0.00	2	76.10	75.50	-2	6,672	-0.03%
2019/01/15	0	0.00	3	74.33	74.70	-3	6,644	-0.05%
2019/01/14	4	73.10	0	0.00	72.10	4	6,641	0.06%
2019/01/11	0	0.00	2	75.20	75.40	-2	6,639	-0.03%
2019/01/09	5	73.70	6	73.65	73.80	-1	6,598	-0.02%
2019/01/08	3	73.83	2	75.00	74.30	1	6,609	0.02%
2019/01/07	1	75.60	2	76.25	75.10	-1	6,604	-0.02%
2019/01/04	7	74.66	9	74.18	73.60	-2	6,564	-0.03%
2019/01/03	7	75.09	12	72.43	72.90	-5	6,555	-0.08%
2019/01/02	5	78.68	7	79.43	78.90	-2	6,494	-0.03%
2018/12/28	5	79.94	7	80.23	80.20	-2	6,517	-0.03%
2018/12/27	0	0.00	2	79.60	80.30	-2	6,561	-0.03%
2018/12/26	7	78.26	7	78.84	77.80	0	6,573	0.00%
2018/12/25	5	78.46	5	79.04	78.30	0	6,576	0.00%
2018/12/24	4	81.68	3	81.87	81.40	1	6,589	0.02%
2018/12/22	2	80.65	0	0.00	81.40	2	6,618	0.03%
2018/12/21	7	81.61	5	82.26	82.60	2	6,663	0.03%
2018/12/20	14	81.70	8	82.06	81.90	6	6,690	0.09%
2018/12/19	3	82.53	4	82.43	82.50	-1	6,692	-0.01%
2018/12/18	8	81.98	8	82.25	83.00	0	6,708	0.00%
2018/12/17	4	81.85	3	82.03	81.50	1	6,708	0.01%
2018/12/14	9	82.30	8	82.90	82.40	1	6,780	0.01%
2018/12/13	17	84.18	19.2	84.07	84.50	-2.2	6,835	-0.03%
2018/12/12	2	81.00	3	81.07	81.90	-1	6,997	-0.01%
2018/12/11	10	79.44	6	79.27	79.10	4	7,019	0.06%
2018/12/10	7	79.21	35	79.85	80.30	-28	7,021	-0.40%
2018/12/07	11	81.03	8	81.24	79.90	3	7,029	0.04%
2018/12/06	6	79.40	7	80.13	80.60	-1	7,042	-0.01%
2018/12/05	0	0.00	1	80.40	80.10	-1	7,023	-0.01%
2018/12/04	0	0.00	2	82.90	82.70	-2	7,131	-0.03%
2018/12/03	1	80.60	18	81.48	81.90	-17	7,074	-0.24%
2018/11/30	0	0.00	2	79.20	78.30	-2	6,936	-0.03%
2018/11/29	0	0.00	3	79.43	79.20	-3	6,845	-0.04%
2018/11/28	4	78.23	16	77.61	78.80	-12	6,733	-0.18%
2018/11/27	0	0.00	4	75.73	76.60	-4	6,683	-0.06%
2018/11/26	3	74.90	2	75.80	74.60	1	6,621	0.02%
2018/11/23	2	74.05	1	74.60	75.30	1	6,823	0.01%
2018/11/22	8	75.91	4	75.90	75.00	4	6,906	0.06%
2018/11/21	1	77.10	31	76.64	77.40	-30	6,980	-0.43%
2018/11/20	5	76.58	10	76.18	76.50	-5	6,924	-0.07%
2018/11/19	19	79.29	3	77.97	78.10	16	6,854	0.23%
2018/11/15	41	77.30	33	77.18	77.50	8	6,608	0.12%
2018/11/14	6	74.45	12	75.16	76.50	-6	6,318	-0.09%
2018/11/13	14	69.31	10	70.74	72.60	4	6,119	0.07%
2018/11/09	0	0.00	1	68.70	69.20	-1	6,143	-0.02%
2018/11/08	4	67.75	4	67.95	68.00	0	6,344	0.00%
2018/11/07	25	66.38	19	66.13	67.50	6	6,581	0.09%
2018/11/06	13	69.48	18	68.60	68.00	-5	6,766	-0.07%
2018/11/01	11	71.50	11	72.30	72.90	0	6,694	0.00%
2018/10/25	10	70.00	10	69.20	69.20	0	6,758	0.00%
2018/10/24	9	70.68	9	69.98	70.40	0	6,755	0.00%
2018/10/19	2	70.00	5	69.82	70.40	-3	6,878	-0.04%
2018/10/18	0	0.00	1	70.00	70.00	-1	6,903	-0.01%
2018/10/17	2	69.80	33	69.81	69.60	-31	7,048	-0.44%
2018/10/16	0	0.00	6	67.15	68.50	-6	7,026	-0.09%
2018/10/15	1	65.50	0	0.00	66.40	1	7,013	0.01%
2018/10/11	7	63.56	0	0.00	62.60	7	7,208	0.10%
2018/10/09	3	68.57	37	68.03	68.00	-34	7,173	-0.47%
2018/10/05	31	65.43	36	66.01	65.00	-5	7,119	-0.07%
2018/10/04	11	67.27	10	67.10	67.10	1	7,149	0.01%
2018/10/03	5	68.70	1	68.70	68.40	4	7,124	0.06%
2018/09/27	1	68.10	1	68.10	67.90	0	7,007	0.00%
2018/09/26	2	67.50	0	0.00	67.00	2	6,936	0.03%
2018/09/21	7	66.76	6	67.33	67.40	1	6,847	0.01%
2018/09/20	9	69.20	14	69.78	67.10	-5	6,780	-0.07%
2018/09/19	37	70.06	30	69.25	69.20	7	6,667	0.10%
2018/09/18	18	70.73	14	70.23	69.60	4	6,522	0.06%
2018/09/17	12	77.98	24	77.86	77.30	-12	6,180	-0.19%
2018/09/14	15	77.47	5	77.10	77.50	10	6,086	0.16%
2018/09/13	10	77.17	4	76.95	76.50	6	6,037	0.10%
2018/09/12	2	75.70	8	75.80	76.50	-6	5,964	-0.10%
2018/09/11	10	75.95	5	74.94	74.90	5	5,888	0.08%
2018/09/10	1	76.00	9	76.76	76.00	-8	5,796	-0.14%
2018/09/07	4	76.78	4	74.50	74.20	0	5,624	0.00%
2018/09/04	6	77.90	9	77.53	77.40	-3	5,493	-0.05%
2018/09/03	0	0.00	1	77.30	77.00	-1	5,475	-0.02%
2018/08/30	11	78.96	190	79.09	78.60	-179	5,494	-3.26%	大賣/鉅額交易
2018/08/29	181	77.86	2	78.15	78.90	179	5,288	3.38%	大買/鉅額交易
2018/08/28	10	78.30	10	76.70	76.70	0	5,213	0.00%
2018/08/27	6	76.00	8	76.69	76.80	-2	5,159	-0.04%
2018/08/24	3	74.83	4	74.73	75.00	-1	5,111	-0.02%
2018/08/23	1	74.80	1	74.40	75.00	0	5,105	0.00%
2018/08/22	1	76.30	3	76.77	75.40	-2	5,084	-0.04%
2018/08/21	3	74.77	2	75.30	75.50	1	5,024	0.02%
2018/08/20	5	74.50	3	74.53	74.50	2	4,991	0.04%
2018/08/17	12	76.37	1	77.70	75.90	11	4,865	0.23%
2018/08/16	4	75.43	14	76.82	76.30	-10	4,712	-0.21%
2018/08/15	15	75.37	38	76.71	74.90	-23	4,566	-0.50%
2018/08/14	6	74.85	13	75.20	76.90	-7	4,325	-0.16%
2018/08/13	12	73.08	34	72.82	73.50	-22	4,058	-0.54%
2018/08/09	1	72.60	0	0.00	71.80	1	3,790	0.03%
2018/08/07	2	72.35	6	73.02	72.80	-4	3,805	-0.11%
2018/08/06	57	71.57	53	72.62	73.30	4	3,775	0.11%
2018/08/02	2	71.50	0	0.00	70.90	2	3,672	0.05%
2018/08/01	0	0.00	1	73.20	73.00	-1	3,592	-0.03%
2018/07/31	27	72.20	30	71.65	72.00	-3	3,505	-0.09%
2018/07/26	4	72.20	2	71.85	70.80	2	3,402	0.06%
2018/07/25	0	0.00	1	73.00	72.20	-1	3,293	-0.03%
2018/07/24	0	0.00	16	72.54	72.50	-16	3,226	-0.50%
2018/07/23	3	70.60	14	71.11	70.80	-11	3,015	-0.36%
2018/07/19	3	70.80	8	70.60	69.90	-5	2,910	-0.17%
2018/07/18	1	68.90	12	69.40	70.50	-11	2,785	-0.39%
2018/07/17	0	0.00	4	67.28	67.20	-4	2,640	-0.15%
2018/07/16	4	66.25	18	66.57	65.80	-14	2,580	-0.54%
2018/07/13	8	64.94	6	65.32	65.60	2	2,529	0.08%
2018/07/12	19	67.42	4	67.93	67.70	15	2,476	0.61%
2018/07/11	11	67.04	77	67.01	67.10	-66	2,414	-2.73%
2018/07/10	1	66.80	0	0.00	67.40	1	2,403	0.04%
2018/06/25	6	67.50	0	0.00	67.10	6	2,618	0.23%
2018/06/22	1	67.80	0	0.00	67.90	1	2,679	0.04%
2018/06/20	1	67.80	0	0.00	67.60	1	2,767	0.04%
2018/06/19	1	68.80	2	69.35	68.70	-1	2,779	-0.04%
2018/06/15	5	69.80	0	0.00	69.80	5	2,835	0.18%
2018/06/13	0	0.00	6	70.63	70.90	-6	2,974	-0.20%
2018/06/12	5	70.20	5	70.78	69.80	0	3,155	0.00%
2018/06/11	0	0.00	4	71.20	70.80	-4	3,260	-0.12%
2018/06/08	0	0.00	33	72.45	71.00	-33	3,384	-0.97%
2018/06/07	16	71.34	10	71.83	71.90	6	3,811	0.16%
2018/06/06	0	0.00	15.5	70.68	70.90	-15.5	3,749	-0.41%
2018/06/05	3	69.77	32	70.37	69.90	-29	3,756	-0.77%
2018/06/04	22	70.30	43	70.47	70.60	-21	3,735	-0.56%
2018/06/01	1	68.10	0	0.00	68.60	1	3,677	0.03%
2018/05/28	0	0.00	2	68.30	68.30	-2	3,681	-0.05%
2018/05/22	0	0.00	1	67.70	67.40	-1	3,732	-0.03%
2018/05/21	0	0.00	1	67.70	67.60	-1	3,838	-0.03%
2018/05/17	1	66.60	1	67.20	66.70	0	3,840	0.00%
2018/05/16	1	65.70	2	65.60	65.70	-1	3,819	-0.03%
2018/05/15	4	67.53	0	0.00	66.10	4	3,834	0.10%
2018/05/14	0	0.00	2	67.05	67.50	-2	3,880	-0.05%
2018/05/08	0	0.00	2	65.30	65.50	-2	3,984	-0.05%
2018/05/07	5	64.60	0	0.00	65.00	5	3,972	0.13%
2018/04/30	0	0.00	5	63.92	64.90	-5	4,037	-0.12%
2018/04/26	1	62.70	0	0.00	62.50	1	4,120	0.02%
2018/04/25	0	0.00	1	61.80	63.20	-1	4,166	-0.02%
2018/04/24	2	63.35	0	0.00	62.50	2	4,192	0.05%
2018/04/23	1	65.40	1	66.60	64.90	0	4,198	0.00%
2018/04/18	1	65.60	1	66.80	65.70	0	4,244	0.00%
2018/04/17	5	65.48	2	66.00	64.80	3	4,263	0.07%
2018/04/12	1	66.20	0	0.00	66.80	1	4,364	0.02%
2018/04/11	1	67.50	0	0.00	66.50	1	4,360	0.02%
2018/04/09	0	0.00	1	67.60	67.30	-1	4,343	-0.02%
2018/04/03	0	0.00	5	68.26	68.00	-5	4,342	-0.12%
2018/03/30	1	69.50	1	69.20	68.90	0	4,364	0.00%
2018/03/27	1	70.40	2	70.50	70.50	-1	4,395	-0.02%
2018/03/26	0	0.00	3	68.70	69.50	-3	4,342	-0.07%
2018/03/23	0	0.00	1	68.20	67.50	-1	4,330	-0.02%
2018/03/22	1	69.50	0	0.00	69.60	1	4,274	0.02%
2018/03/21	1	70.60	2	71.35	70.30	-1	4,237	-0.02%
2018/03/20	1	70.20	6	70.88	71.10	-5	4,175	-0.12%
2018/03/19	5	70.22	1	69.70	69.60	4	4,077	0.10%
2018/03/16	11	70.64	35	71.03	69.50	-24	4,050	-0.59%
2018/03/15	37	69.34	8.1	70.18	70.10	28.9	3,893	0.74%
2018/03/14	8	68.71	6	68.55	68.80	2	3,810	0.05%
2018/03/13	31	69.03	66	69.48	70.10	-35	3,720	-0.94%
2018/03/12	10	63.49	7	64.11	64.30	3	3,300	0.09%
2018/03/09	8	62.65	0	0.00	62.70	8	3,314	0.24%
2018/03/06	0	0.00	1	63.50	63.00	-1	3,577	-0.03%
2018/03/05	4	62.38	1	64.20	62.30	3	3,721	0.08%
2018/03/02	3	63.20	2	63.70	63.10	1	3,756	0.03%
2018/03/01	1	64.10	2	64.70	64.20	-1	3,763	-0.03%
2018/02/27	4.1	63.72	5	63.90	63.90	-0.9	3,770	-0.02%
2018/02/26	0	0.00	1	64.40	63.60	-1	3,761	-0.03%
2018/02/23	31	63.47	11	63.05	63.50	20	3,777	0.53%
2018/02/22	4	61.40	5	61.60	61.70	-1	3,801	-0.03%
2018/02/21	54	61.74	0	0.00	61.00	54	3,802	1.42%
2018/02/09	1	58.80	1	59.30	60.70	0	3,884	0.00%
2018/02/08	7	62.17	2	61.80	61.80	5	3,931	0.13%
2018/02/07	2	63.30	4	63.30	62.90	-2	3,999	-0.05%
2018/02/06	10	60.79	6	60.60	60.60	4	4,104	0.10%
2018/02/05	4	64.30	3	65.00	64.70	1	4,116	0.02%
2018/02/02	15	67.75	0	0.00	67.00	15	4,121	0.36%
2018/02/01	15	68.70	10	68.81	68.20	5	4,247	0.12%
2018/01/31	0	0.00	15	66.17	66.80	-15	4,370	-0.34%
2018/01/30	6	67.10	0	0.00	66.60	6	4,413	0.14%
2018/01/29	1	68.00	0	0.00	67.80	1	4,491	0.02%
2018/01/25	15	68.13	2	68.30	67.70	13	4,774	0.27%
2018/01/24	0	0.00	10	68.59	69.00	-10	4,868	-0.21%
2018/01/23	3	66.93	0	0.00	67.00	3	5,157	0.06%
2018/01/22	14	67.32	7	67.64	67.20	7	5,299	0.13%
2018/01/19	5	68.94	4	69.73	68.90	1	5,369	0.02%
2018/01/18	3	69.43	3	70.23	69.20	0	5,402	0.00%
2018/01/17	0	0.00	1	69.80	69.40	-1	5,584	-0.02%
2018/01/16	1	69.50	52	69.39	69.60	-51	6,079	-0.84%
2018/01/15	5	69.24	0	0.00	68.70	5	6,252	0.08%
2018/01/12	0	0.00	4	68.95	68.80	-4	6,374	-0.06%
2018/01/11	5	68.20	4	68.95	68.10	1	6,392	0.02%
2018/01/10	4	68.33	1	69.70	68.20	3	6,417	0.05%
2018/01/09	17	69.20	1	69.90	69.20	16	6,405	0.25%
2018/01/08	0	0.00	2	67.95	68.40	-2	6,344	-0.03%
2018/01/05	0	0.00	2	67.30	67.20	-2	6,309	-0.03%