臻鼎-KY (4958)-群益金鼎-新莊券商分點個股進出

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
125.5
漲跌
▲1.0
漲幅
+0.80%
成交量
5,343張
產業
上市電子零組件類股
1040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-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/08/30	2	138.50	1	135.50	135.50	1	15,153	0.01%
2024/08/29	0	0.00	5	135.10	137.50	-5	15,092	-0.03%
2024/08/28	0	0.00	1	128.00	128.50	-1	14,836	-0.01%
2024/08/22	2	126.00	2.3	126.28	126.50	-0.3	14,862	0.00%
2024/08/20	4	126.75	1	125.00	125.00	3	14,751	0.02%
2024/08/19	1	124.00	0	0.00	123.50	1	14,705	0.01%
2024/08/16	0	0.00	3	120.50	121.50	-3	14,673	-0.02%
2024/08/15	5.2	120.89	0	0.00	119.00	5.2	14,592	0.04%
2024/08/14	6	123.33	1	122.00	122.00	5	14,391	0.03%
2024/08/13	1.2	127.93	0	0.00	127.50	1.2	14,110	0.01%
2024/08/12	6.2	130.85	6	128.58	129.00	0.2	14,054	0.00%
2024/08/09	0	0.00	3	126.00	127.00	-3	14,019	-0.02%
2024/08/08	3.2	122.73	1	121.00	121.50	2.2	13,981	0.02%
2024/08/07	1	124.50	1	128.50	128.50	0	13,860	0.00%
2024/08/06	2	126.50	0	0.00	123.00	2	13,763	0.01%
2024/08/01	4	138.38	2	138.75	139.00	2	13,349	0.01%
2024/07/31	0.2	139.50	1	138.00	136.50	-0.8	13,284	-0.01%
2024/07/30	2	135.75	0	0.00	137.50	2	13,144	0.02%
2024/07/29	5	140.80	12	135.13	135.50	-7	13,077	-0.05%
2024/07/26	2.2	137.53	30	136.83	138.00	-27.9	12,916	-0.22%
2024/07/23	3	139.00	0	0.00	136.50	3	12,740	0.02%
2024/07/22	2	136.50	2	136.00	136.00	0	12,653	0.00%
2024/07/19	2.6	140.58	2	141.50	140.00	0.6	12,543	0.00%
2024/07/18	7	143.93	2	146.00	145.00	5	12,363	0.04%
2024/07/17	4.1	152.54	4	155.38	154.00	0.1	11,967	0.00%
2024/07/16	17	146.79	0	0.00	149.00	17	11,519	0.15%
2024/07/15	5	146.80	1	146.00	147.50	4	11,493	0.03%
2024/07/12	1.2	150.83	1	153.00	150.50	0.2	11,351	0.00%
2024/07/11	2.3	153.72	11	157.41	153.00	-8.7	11,116	-0.08%
2024/07/10	3.2	148.50	12.4	148.82	148.50	-9.2	10,487	-0.09%
2024/07/09	0.3	142.00	4	144.00	142.00	-3.7	10,007	-0.04%
2024/07/08	3	141.00	8	144.50	140.50	-5	9,725	-0.05%
2024/07/05	3	138.67	2	142.00	141.00	1	9,389	0.01%
2024/07/04	1	140.00	12	138.75	139.00	-11	9,306	-0.12%
2024/07/03	1	132.00	4	132.88	132.00	-3	8,949	-0.03%
2024/06/28	1	129.00	1	130.50	129.50	0	9,086	0.00%
2024/06/27	0	0.00	3	129.83	129.50	-3	9,250	-0.03%
2024/06/26	2	127.50	0	0.00	126.50	2	9,406	0.02%
2024/06/24	0	0.00	100	126.50	126.00	-100	9,930	-1.01%
2024/06/21	1	128.00	201	127.25	127.00	-200	9,896	-2.02%	大賣/鉅額交易
2024/06/20	3	130.83	4	131.88	132.00	-1	9,830	-0.01%
2024/06/19	7	132.79	106.2	133.29	132.50	-99.2	9,762	-1.02%	大賣/
2024/06/18	1	130.00	103	129.91	130.00	-102	9,408	-1.08%	大賣/鉅額交易
2024/06/17	0	0.00	3	120.83	121.50	-3	9,301	-0.03%
2024/06/14	1	118.50	0	0.00	121.00	1	9,347	0.01%
2024/06/13	1	122.00	0	0.00	119.00	1	9,351	0.01%
2024/06/12	1	118.50	1	118.50	119.00	0	9,426	0.00%
2024/06/06	2	111.01	0	0.00	113.50	2	9,601	0.02%
2024/06/04	7	120.29	0	0.00	118.50	7	9,315	0.08%
2024/05/30	1	124.00	11	124.36	124.50	-10	9,048	-0.11%
2024/05/24	0	0.00	0	120.00	120.00	0	8,838	0.00%
2024/05/23	0	0.00	1	119.00	118.50	-1	8,783	-0.01%
2024/05/22	1	115.50	3	116.00	116.00	-2	8,726	-0.02%
2024/05/21	0	0.00	2	117.00	116.50	-2	8,690	-0.02%
2024/05/17	0	0.00	1	118.00	118.50	-1	8,651	-0.01%
2024/05/16	43	119.15	0	0.00	119.00	43	8,604	0.50%
2024/05/14	1	120.50	0	0.00	120.50	1	8,479	0.01%
2024/05/13	1	121.00	2	121.50	122.00	-1	8,375	-0.01%
2024/05/09	2	120.75	3	121.00	121.00	-1	8,240	-0.01%
2024/05/08	2	118.75	3	119.17	120.00	-1	8,160	-0.01%
2024/05/06	4	116.63	0	0.00	116.50	4	8,005	0.05%
2024/05/03	0	0.00	1	117.50	115.50	-1	7,960	-0.01%
2024/04/25	0	0.00	0	114.00	114.50	0	7,871	0.00%
2024/04/24	5	117.50	0	0.00	117.00	5	7,880	0.06%
2024/04/22	0	0.00	1	113.50	113.00	-1	7,861	-0.01%
2024/04/18	0	0.00	2	112.00	112.50	-2	7,633	-0.03%
2024/04/16	2	113.50	0	113.50	112.50	2	7,462	0.03%
2024/04/12	1	118.00	2	116.50	117.50	-1	7,300	-0.01%
2024/04/11	1	117.50	9.3	117.62	117.50	-8.3	7,228	-0.11%
2024/04/10	4	119.75	0.1	121.00	119.00	3.9	7,158	0.05%
2024/04/09	3.1	122.87	1	123.00	123.50	2.1	6,937	0.03%
2024/04/08	4	123.63	3	124.67	125.50	1	6,753	0.01%
2024/04/03	4	130.50	4	129.88	129.50	0	6,495	0.00%
2024/04/02	513	131.69	23	130.72	132.00	490	6,231	7.86%	大買/鉅額交易
2024/04/01	2.3	129.05	9	129.67	126.50	-6.7	5,618	-0.12%
2024/03/29	3	125.33	2	124.75	125.00	1	5,180	0.02%
2024/03/28	10	125.04	20	122.58	125.00	-10	4,894	-0.20%
2024/03/27	1	112.04	0	0.00	115.50	1	4,312	0.02%
2024/03/26	2	111.25	0	0.00	111.00	2	4,269	0.05%
2024/03/25	6	114.67	1	112.50	112.50	5	4,272	0.12%
2024/03/22	0	0.00	4	114.38	115.00	-4	4,250	-0.09%
2024/03/21	0	0.00	2	111.75	113.00	-2	4,138	-0.05%
2024/03/20	7	110.43	9.2	109.92	111.00	-2.2	4,063	-0.06%
2024/03/19	4	107.50	0	0.00	107.50	4	3,883	0.10%
2024/03/15	2	107.50	4	106.38	106.50	-2	3,816	-0.05%
2024/03/14	1	104.50	0	0.00	106.00	1	3,665	0.03%
2024/03/13	3	108.50	12	108.25	108.00	-9	3,525	-0.26%
2024/03/12	5	103.40	0	0.00	104.00	5	3,237	0.15%
2024/03/08	0	99.70	0	0.00	99.20	0	3,156	0.00%
2024/03/07	1	100.00	0	0.00	100.50	1	3,154	0.03%
2024/03/06	0	100.00	0	0.00	100.50	0	3,141	0.00%
2024/02/22	0	0.00	1	99.50	98.90	-1	3,257	-0.03%
2024/02/20	1	100.50	0	0.00	100.00	1	3,284	0.03%
2024/02/01	53	100.50	0	0.00	101.00	53	3,200	1.66%
2024/01/31	22	100.50	0	0.00	101.00	22	3,215	0.68%
2024/01/30	1	101.50	0	0.00	101.50	1	3,228	0.03%
2024/01/29	2	101.00	0	0.00	101.50	2	3,251	0.06%
2024/01/23	0	0.00	1	102.00	102.50	-1	3,281	-0.03%
2024/01/22	0	0.00	1	101.00	101.50	-1	3,273	-0.03%
2024/01/18	0	98.90	1	99.00	99.80	-1	3,256	-0.03%
2024/01/15	1	102.00	12	102.83	102.00	-11	3,176	-0.35%
2024/01/12	0	103.00	65	103.00	102.00	-65	3,172	-2.05%
2024/01/11	0	104.00	0	0.00	104.00	0	3,183	0.00%
2024/01/09	1	105.97	0	0.00	106.50	1	3,190	0.03%
2024/01/08	0	0.00	1	108.50	109.00	-1	3,130	-0.03%
2024/01/05	0	0.00	4	110.50	110.00	-4	3,109	-0.13%
2024/01/04	4	109.00	2.1	110.50	110.00	1.9	3,092	0.06%
2024/01/03	1	108.00	1	108.50	108.50	0	3,064	0.00%
2023/12/28	1	110.00	0	109.00	109.50	1	2,961	0.03%
2023/12/27	0	0.00	3	108.33	108.50	-3	2,903	-0.10%
2023/12/26	0	0.00	1	107.50	108.00	-1	2,869	-0.03%
2023/12/22	0	0.00	1	107.50	107.50	-1	2,842	-0.04%
2023/12/21	0	106.00	0	0.00	107.00	0	2,809	0.00%
2023/12/15	0	0.00	1	106.50	106.50	-1	2,605	-0.04%
2023/12/12	0	0.00	3	106.17	106.50	-3	2,649	-0.11%
2023/12/08	1	104.00	0	0.00	103.00	1	2,622	0.04%
2023/12/01	1	102.50	1	102.50	103.00	0	2,675	0.00%
2023/11/30	1	103.00	0	0.00	103.50	1	2,673	0.04%
2023/11/29	1	103.00	0	0.00	104.50	1	2,624	0.04%
2023/11/22	1	103.00	0	0.00	103.00	1	2,512	0.04%
2023/11/21	0	0.00	1	104.00	104.00	-1	2,510	-0.04%
2023/11/20	1	102.00	0	0.00	102.00	1	2,472	0.04%
2023/11/10	0	0.00	1	102.50	102.00	-1	2,423	-0.04%
2023/11/09	1	103.00	0	0.00	103.50	1	2,446	0.04%
2023/11/08	0	0.00	2.1	103.45	103.00	-2.1	2,480	-0.08%
2023/11/07	0	0.00	0.1	101.50	101.50	-0.1	2,506	0.00%
2023/11/03	1	99.40	0	0.00	99.60	1	2,625	0.04%
2023/11/02	2	99.80	0	0.00	101.00	2	2,615	0.08%
2023/10/31	0	0.00	1	96.80	97.50	-1	2,552	-0.04%
2023/10/24	2	93.50	0	0.00	96.40	2	2,591	0.08%
2023/10/23	4	95.50	0	0.00	95.20	4	2,581	0.15%
2023/10/19	0	0.00	1	98.60	98.50	-1	2,609	-0.04%
2023/10/17	0	0.00	1	101.00	100.50	-1	2,613	-0.04%
2023/10/16	1	101.00	2	102.00	102.00	-1	2,638	-0.04%
2023/10/12	1	101.00	0	0.00	101.00	1	2,683	0.04%
2023/09/20	1	101.00	1.4	101.57	101.50	-0.4	2,735	-0.01%
2023/09/15	1	100.00	3	100.00	102.50	-2	2,788	-0.07%
2023/09/04	10	96.43	0	0.00	97.00	10	2,863	0.35%
2023/09/01	0	0.00	1	96.60	96.80	-1	2,881	-0.03%
2023/08/29	1	95.40	0	0.00	95.10	1	2,961	0.03%
2023/08/21	2	96.50	0	0.00	95.90	2	3,146	0.06%
2023/08/16	0	0.00	2	94.70	96.30	-2	3,200	-0.06%
2023/08/10	2.2	96.06	0	0.00	98.50	2.2	3,205	0.07%
2023/08/07	1	105.50	0	0.00	105.50	1	3,239	0.03%
2023/08/01	0	0.00	1	106.50	106.50	-1	3,289	-0.03%
2023/07/26	1	106.00	0	0.00	105.50	1	3,262	0.03%
2023/07/25	2	106.00	5	105.50	106.50	-3	3,276	-0.09%
2023/07/24	1	104.50	5	105.00	105.00	-4	3,297	-0.12%
2023/07/21	0	0.00	1	105.00	104.50	-1	3,306	-0.03%
2023/07/20	1	105.50	0	0.00	105.50	1	3,322	0.03%
2023/07/18	0	0.00	1	106.00	107.00	-1	3,328	-0.03%
2023/07/14	2	106.00	0	0.00	106.00	2	3,297	0.06%
2023/07/13	1	106.00	0	0.00	105.00	1	3,280	0.03%
2023/07/06	3	105.50	0	0.00	105.00	3	3,375	0.09%
2023/06/27	2	107.75	0	0.00	106.00	2	3,486	0.06%
2023/06/26	0	0.00	1	109.50	109.00	-1	3,484	-0.03%
2023/06/21	0	0.00	1	106.00	106.50	-1	3,468	-0.03%
2023/06/20	0.1	106.00	0	0.00	105.50	0.1	3,471	0.00%
2023/06/15	1	108.00	0	0.00	107.50	1	3,440	0.03%
2023/06/13	0	0.00	1	108.00	108.50	-1	3,585	-0.03%
2023/06/09	4	107.50	0	0.00	107.50	4	3,890	0.10%
2023/06/08	4	108.00	1	108.00	107.50	3	3,940	0.08%
2023/06/07	1	109.50	0	0.00	109.50	1	3,974	0.03%
2023/05/29	1	114.00	0	0.00	114.50	1	4,041	0.02%
2023/05/22	0	0.00	3	113.00	113.50	-3	3,994	-0.08%
2023/05/11	2	105.75	0	0.00	106.00	2	3,814	0.05%
2023/05/03	0	0.00	1	112.50	112.50	-1	3,683	-0.03%
2023/05/02	1	110.50	0	0.00	112.00	1	3,725	0.03%
2023/04/28	0	0.00	1	112.50	111.50	-1	3,754	-0.03%
2023/04/26	1	109.00	0	0.00	108.50	1	3,696	0.03%
2023/04/13	1	113.00	0	0.00	113.00	1	3,739	0.03%
2023/04/07	1	115.50	1	114.50	114.00	0	3,743	0.00%
2023/03/30	1	113.50	1	114.00	114.00	0	3,805	0.00%
2023/03/29	0	0.00	1	112.00	112.00	-1	3,928	-0.03%
2023/03/23	1	109.00	1	110.50	109.50	0	4,328	0.00%
2023/03/22	1	109.00	1	110.00	110.00	0	4,349	0.00%
2023/03/15	2	108.00	0	0.00	107.50	2	4,430	0.05%
2023/03/14	4	109.25	0	0.00	108.50	4	4,464	0.09%
2023/03/09	1	115.50	1	116.50	117.00	0	4,365	0.00%
2023/03/07	1	117.50	3	117.33	117.50	-2	4,285	-0.05%
2023/03/06	1	115.00	0	0.00	115.00	1	4,197	0.02%
2023/03/02	0	0.00	1	114.00	113.50	-1	4,160	-0.02%
2023/02/21	0	0.00	3	114.00	115.00	-3	4,146	-0.07%
2023/02/16	1	114.00	4	114.00	114.00	-3	4,416	-0.07%
2023/02/10	1	112.00	0	0.00	111.50	1	4,627	0.02%
2023/02/08	1	111.01	1	112.50	112.50	0	4,807	0.00%
2023/02/03	0	0.00	1	112.50	112.50	-1	4,826	-0.02%
2023/01/11	0	0.00	1	108.50	107.50	-1	5,081	-0.02%
2023/01/10	0	0.00	1	108.00	108.00	-1	5,114	-0.02%
2023/01/06	2	104.25	0	0.00	104.50	2	5,115	0.04%
2023/01/04	0	0.00	1	104.50	104.50	-1	5,113	-0.02%
2022/12/22	1	109.00	0	0.00	109.50	1	5,243	0.02%
2022/12/20	0	0.00	1	112.50	110.00	-1	5,046	-0.02%
2022/12/19	1	113.00	2	114.00	113.00	-1	4,920	-0.02%
2022/12/16	0	0.00	1	116.00	114.50	-1	4,807	-0.02%
2022/12/14	0	0.00	2	114.50	116.50	-2	4,660	-0.04%
2022/12/13	4	113.38	1	114.50	112.50	3	4,634	0.06%
2022/12/12	0	0.00	2	115.25	116.00	-2	4,580	-0.04%
2022/12/09	2	116.00	0	0.00	116.00	2	4,598	0.04%
2022/12/08	6	117.00	4	116.00	117.00	2	4,574	0.04%
2022/12/07	1	127.50	4	123.13	122.50	-3	4,475	-0.07%
2022/12/06	1	127.00	1	129.00	127.00	0	4,408	0.00%
2022/12/05	6	125.00	0	0.00	125.50	6	4,303	0.14%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/30	0	0.00	2	119.00	119.50	-2	4,194	-0.05%
2022/11/29	1	117.50	0	0.00	119.00	1	4,174	0.02%
2022/11/22	0	0.00	1	118.00	118.00	-1	4,319	-0.02%
2022/11/18	0	0.00	1	118.50	118.50	-1	4,318	-0.02%
2022/11/17	0	0.00	2	119.00	119.50	-2	4,343	-0.05%
2022/11/16	2	119.25	2	120.00	120.00	0	4,351	0.00%
2022/11/14	0	0.00	4	116.25	118.00	-4	4,215	-0.09%
2022/11/11	4	115.75	4	115.88	116.00	0	4,172	0.00%
2022/11/10	0	0.00	1	114.50	114.50	-1	4,094	-0.02%
2022/11/09	0	0.00	2	113.50	114.00	-2	4,099	-0.05%
2022/11/08	1	114.50	3	114.50	113.50	-2	4,113	-0.05%
2022/11/07	3	115.33	1	115.50	112.50	2	4,155	0.05%
2022/11/04	0	0.00	3	113.00	113.00	-3	4,186	-0.07%
2022/11/03	0	0.00	10	110.00	111.50	-10	4,298	-0.23%
2022/11/02	1	110.50	0	0.00	111.00	1	4,292	0.02%
2022/10/26	1	102.00	1	103.50	103.50	0	4,320	0.00%
2022/10/24	0	0.00	1.1	106.00	106.50	-1.1	4,280	-0.03%
2022/10/21	2.1	103.48	1	102.00	102.00	1.1	4,273	0.03%
2022/10/17	0	0.00	1	106.50	108.50	-1	4,235	-0.02%
2022/10/14	0	0.00	0.1	109.50	111.00	-0.1	4,355	0.00%
2022/10/11	0.1	105.50	0	0.00	105.50	0.1	4,593	0.00%
2022/10/06	1	108.50	0	0.00	109.00	1	4,699	0.02%
2022/10/03	1	102.50	1	102.00	102.50	0	4,634	0.00%
2022/09/30	0	0.00	1	105.00	106.00	-1	4,630	-0.02%
2022/09/26	1	109.50	0	0.00	109.00	1	4,591	0.02%
2022/09/20	0	0.00	1	116.00	116.00	-1	4,844	-0.02%
2022/09/19	1	113.00	0	0.00	114.00	1	4,856	0.02%
2022/09/15	0	0.00	3	117.33	117.00	-3	4,839	-0.06%
2022/09/14	1	116.50	1	113.00	116.50	0	4,857	0.00%
2022/09/12	1	116.50	2	116.25	116.00	-1	4,921	-0.02%
2022/09/07	0	0.00	1	113.00	112.50	-1	5,051	-0.02%
2022/09/06	0	0.00	2	113.25	113.50	-2	5,064	-0.04%
2022/09/05	2	109.75	1	109.50	109.50	1	5,020	0.02%
2022/08/31	1	114.50	0	0.00	114.00	1	4,974	0.02%
2022/08/26	2	114.00	0	0.00	114.00	2	5,084	0.04%
2022/08/24	2	114.50	1	113.50	113.50	1	5,328	0.02%
2022/08/23	1	115.00	1	115.00	115.00	0	5,538	0.00%
2022/08/19	2	115.75	1	116.00	116.00	1	5,969	0.02%
2022/08/18	1	116.50	1	116.50	116.50	0	6,162	0.00%
2022/08/17	1	116.50	3	117.83	117.50	-2	6,229	-0.03%
2022/08/16	2	117.75	1	118.50	118.50	1	6,271	0.02%
2022/08/12	0	0.00	1	116.50	117.00	-1	6,214	-0.02%
2022/08/11	5	119.30	1	117.50	118.00	4	6,179	0.06%
2022/08/10	1	118.00	5	117.80	118.00	-4	6,048	-0.07%
2022/08/09	2	114.75	1	115.00	115.50	1	5,916	0.02%
2022/08/08	1	114.50	4	115.38	115.50	-3	5,897	-0.05%
2022/08/03	0	0.00	1	113.00	113.00	-1	5,923	-0.02%
2022/08/02	2	110.75	2	110.00	111.00	0	5,903	0.00%
2022/08/01	0	0.00	1	114.00	113.50	-1	5,881	-0.02%
2022/07/29	0	0.00	1	112.50	113.00	-1	5,877	-0.02%
2022/07/27	1	112.50	0	0.00	113.00	1	5,862	0.02%
2022/07/26	0	0.00	1	111.00	111.00	-1	5,845	-0.02%
2022/07/22	1	112.50	1	114.00	112.50	0	5,834	0.00%
2022/07/21	0	0.00	4	112.75	113.50	-4	5,817	-0.07%
2022/07/20	0	0.00	4	108.75	109.00	-4	5,704	-0.07%
2022/07/18	1	101.50	3	103.33	104.00	-2	5,620	-0.04%
2022/07/15	1	101.50	1	101.00	100.50	0	5,599	0.00%
2022/07/13	0	0.00	2	94.80	94.50	-2	5,577	-0.04%
2022/07/11	0	0.00	1	96.30	96.00	-1	5,628	-0.02%
2022/07/08	2	96.30	0.2	96.00	96.00	1.8	5,669	0.03%
2022/07/06	0.2	93.70	0	0.00	92.30	0.2	5,694	0.00%
2022/07/05	1	97.10	1	96.40	96.30	0	5,711	0.00%
2022/06/29	3	104.83	1	105.00	106.50	2	5,744	0.03%
2022/06/22	0	102.00	0	0.00	102.00	0	5,983	0.00%
2022/06/20	1	105.00	0	0.00	102.00	1	6,109	0.02%
2022/06/17	0	0.00	1	109.50	111.00	-1	6,100	-0.02%
2022/06/16	1	112.00	3	110.50	111.00	-2	6,177	-0.03%
2022/06/15	4	114.38	2	114.00	114.00	2	6,338	0.03%
2022/06/10	1	117.00	0	0.00	116.50	1	6,497	0.02%
2022/06/09	0	0.00	1	118.00	118.00	-1	6,475	-0.02%
2022/06/08	1	117.00	5	118.00	118.00	-4	6,448	-0.06%
2022/06/07	5	117.60	0	0.00	118.00	5	6,428	0.08%
2022/06/06	5	119.00	3	119.50	118.00	2	6,344	0.03%
2022/06/02	3	115.83	0	0.00	116.00	3	6,235	0.05%
2022/06/01	2	120.00	1	119.00	119.00	1	6,125	0.02%
2022/05/31	2	119.00	9	120.28	121.00	-7	5,982	-0.12%
2022/05/30	0	0.00	8.1	119.06	118.50	-8.1	5,703	-0.14%
2022/05/27	3	114.67	28	114.23	114.50	-25	5,320	-0.47%
2022/05/26	29	115.41	9.3	115.48	115.50	19.7	5,226	0.38%
2022/05/25	1	112.50	5	112.20	113.00	-4	5,015	-0.08%
2022/05/24	2	111.25	6.7	111.04	111.00	-4.7	4,933	-0.10%
2022/05/20	0	0.00	1	109.00	108.50	-1	4,829	-0.02%
2022/05/19	1	105.50	0	0.00	108.50	1	4,793	0.02%
2022/05/18	0	0.00	1	108.00	107.50	-1	4,748	-0.02%
2022/05/17	0	0.00	3	106.33	107.50	-3	4,734	-0.06%
2022/05/13	0	0.00	1	105.50	105.50	-1	4,689	-0.02%
2022/05/11	1	100.50	0	0.00	101.00	1	4,637	0.02%
2022/05/10	1	103.00	0	0.00	103.50	1	4,622	0.02%
2022/05/09	1.2	103.67	2	102.50	102.50	-0.8	4,660	-0.02%
2022/05/05	0	0.00	1	109.00	108.00	-1	4,614	-0.02%
2022/05/04	0	0.00	1	109.00	108.50	-1	4,594	-0.02%
2022/05/03	0	0.00	1	106.00	107.00	-1	4,591	-0.02%
2022/04/29	1	105.50	1	105.00	106.00	0	4,597	0.00%
2022/04/28	1	104.00	1	104.00	105.00	0	4,610	0.00%
2022/04/27	1	105.00	0	0.00	105.00	1	4,608	0.02%
2022/04/26	1	104.50	2	105.00	105.50	-1	4,559	-0.02%
2022/04/25	1.7	105.21	1	105.00	104.50	0.7	4,490	0.02%
2022/04/22	7	110.79	0	0.00	110.50	7	4,376	0.16%
2022/04/21	0	0.00	1	111.50	111.50	-1	4,330	-0.02%
2022/04/20	1	109.00	0	0.00	109.50	1	4,225	0.02%
2022/04/19	0	0.00	1	106.50	106.50	-1	4,137	-0.02%
2022/04/15	3	104.50	4	105.25	105.00	-1	4,081	-0.02%
2022/04/13	1	107.00	0	0.00	108.00	1	4,044	0.02%
2022/04/12	1	104.00	0	0.00	105.00	1	4,009	0.02%
2022/04/11	1	105.00	1	106.50	106.00	0	3,952	0.00%
2022/04/08	1.2	109.38	0	0.00	108.00	1.2	3,871	0.03%
2022/04/07	6	109.50	3	108.67	107.50	3	3,804	0.08%
2022/04/06	1	106.00	0	0.00	107.00	1	3,658	0.03%
2022/04/01	3	107.33	2	108.00	108.50	1	3,606	0.03%
2022/03/31	4	107.75	1	109.50	107.50	3	3,572	0.08%
2022/03/30	2	109.00	6	109.00	109.50	-4	3,464	-0.12%
2022/03/29	1	113.00	12	111.96	110.50	-11	3,393	-0.32%
2022/03/28	12	110.13	9	111.22	112.00	3	3,287	0.09%
2022/03/25	1	110.00	2	111.00	109.50	-1	3,141	-0.03%
2022/03/24	0	0.00	1	109.50	110.00	-1	3,027	-0.03%
2022/03/23	2	110.00	2	110.50	109.50	0	2,975	0.00%
2022/03/22	1	107.00	2	108.25	109.00	-1	2,825	-0.04%
2022/03/21	0	0.00	2	108.75	108.50	-2	2,784	-0.07%
2022/03/18	4	106.38	13	107.12	107.50	-9	2,602	-0.35%
2022/03/17	13.3	103.31	41.2	100.21	104.00	-28	2,347	-1.19%
2022/03/14	0	0.00	3	94.70	95.30	-3	2,077	-0.14%
2022/03/09	0	0.00	3	92.60	92.20	-3	2,117	-0.14%
2022/03/08	0.2	91.00	0	0.00	91.00	0.2	2,153	0.01%
2022/03/07	3	91.80	0	0.00	91.70	3	2,156	0.14%
2022/03/04	4	93.40	3	94.10	93.90	1	2,186	0.05%
2022/03/01	0	0.00	3	94.60	94.40	-3	2,245	-0.13%
2022/02/24	3.2	93.18	50	92.49	92.40	-46.8	2,244	-2.08%
2022/02/23	0	0.00	4	94.55	94.30	-4	2,265	-0.18%
2022/02/22	3	93.40	0	0.00	93.70	3	2,265	0.13%
2022/02/21	0	0.00	1	94.30	94.40	-1	2,270	-0.04%
2022/02/18	5	93.28	72	93.54	93.60	-67	2,389	-2.80%
2022/02/17	0	0.00	84	94.43	94.40	-84	2,390	-3.51%
2022/02/16	0.1	93.70	3	93.60	93.40	-2.9	2,405	-0.12%
2022/02/15	0.2	93.40	0	0.00	92.50	0.2	2,468	0.01%
2022/02/14	6	92.53	98	93.53	92.50	-92	2,481	-3.71%
2022/02/11	0	0.00	72	94.85	94.60	-72	2,490	-2.89%
2022/02/10	4	94.63	0	0.00	94.90	4	2,534	0.16%
2022/02/09	9.5	94.84	46	94.60	95.30	-36.6	2,524	-1.45%
2022/02/07	1	95.30	4	96.00	96.40	-3	2,584	-0.12%
2022/01/26	4	94.60	0	0.00	94.30	4	2,578	0.16%
2022/01/25	2.2	95.34	1	95.30	95.30	1.2	2,602	0.05%
2022/01/24	1	96.50	0	0.00	96.40	1	2,605	0.04%
2022/01/21	0.2	99.40	1	98.90	98.00	-0.8	2,595	-0.03%
2022/01/20	1	101.50	3	102.00	102.00	-2	2,563	-0.08%
2022/01/19	0	0.00	95	100.71	101.00	-95	2,552	-3.72%
2022/01/18	0	0.00	0.2	101.50	100.50	-0.2	2,541	-0.01%
2022/01/17	0	0.00	255	99.92	100.00	-255	2,538	-10.04%	大賣/鉅額交易
2022/01/14	0.2	98.80	0	0.00	99.10	0.2	2,544	0.01%
2022/01/13	0	0.00	6	102.00	101.00	-6	2,527	-0.24%
2022/01/11	63	102.01	2	101.50	101.00	61	2,544	2.40%
2022/01/10	101	101.50	2	101.00	101.50	99	2,536	3.90%	大買/
2022/01/07	8	102.88	6	102.08	101.50	2	2,529	0.08%
2022/01/04	0	0.00	1	101.00	100.50	-1	2,453	-0.04%
2021/12/30	100	101.00	0	0.00	100.50	100	2,457	4.07%
2021/12/27	0	0.00	3	101.50	101.50	-3	2,509	-0.12%
2021/12/23	1.8	100.23	0	0.00	100.50	1.8	2,579	0.07%
2021/12/22	0	0.00	2	98.60	98.60	-2	2,610	-0.08%
2021/12/20	2	97.60	0	0.00	97.70	2	2,674	0.07%
2021/12/16	0	0.00	2	97.40	98.70	-2	2,775	-0.07%
2021/12/15	2	96.40	0	0.00	96.10	2	2,798	0.07%
2021/12/14	0.2	97.20	0	0.00	97.10	0.2	2,789	0.01%
2021/12/08	0	0.00	2	99.50	98.80	-2	2,759	-0.07%
2021/12/02	2	98.00	0	0.00	98.00	2	2,735	0.07%
2021/11/29	2	97.60	2	98.70	98.40	0	2,663	0.00%
2021/11/22	0	0.00	1	102.00	102.50	-1	2,757	-0.04%
2021/11/19	0	0.00	3	100.50	100.00	-3	2,723	-0.11%
2021/11/18	3	99.43	2	100.50	100.00	1	2,720	0.04%
2021/11/17	1	99.50	0	0.00	100.00	1	2,698	0.04%
2021/11/16	0	0.00	1	102.00	102.00	-1	2,625	-0.04%
2021/11/15	0	0.00	3	103.00	102.50	-3	2,648	-0.11%
2021/11/12	1	101.00	1	101.50	102.00	0	2,628	0.00%
2021/11/11	1	99.60	0	0.00	100.50	1	2,565	0.04%
2021/11/10	1	100.50	4	101.00	100.50	-3	2,571	-0.12%
2021/11/09	0	0.00	1	102.50	103.00	-1	2,561	-0.04%
2021/11/08	1	101.50	0	0.00	102.00	1	2,498	0.04%
2021/11/05	0	0.00	1	103.00	101.50	-1	2,516	-0.04%
2021/11/04	0	0.00	1	101.50	101.50	-1	2,493	-0.04%
2021/11/02	0	0.00	3	97.80	98.10	-3	2,441	-0.12%
2021/10/29	2	96.20	1	96.50	96.00	1	2,429	0.04%
2021/10/22	1	95.30	1	94.90	94.40	0	2,676	0.00%
2021/10/20	0	0.00	5	95.24	94.60	-5	2,784	-0.18%
2021/10/19	0	0.00	2	94.50	94.60	-2	2,798	-0.07%
2021/10/15	5	93.90	2	93.00	93.80	3	2,917	0.10%
2021/10/14	2	91.70	1	91.60	91.60	1	2,982	0.03%
2021/10/07	7	94.47	7	94.43	94.60	0	3,330	0.00%
2021/10/06	2	90.75	50	90.53	90.50	-48	3,376	-1.42%
2021/10/05	2	90.95	93	90.89	92.00	-91	3,397	-2.68%
2021/10/04	0	0.00	53	94.15	92.80	-53	3,387	-1.56%
2021/10/01	0	0.00	242	97.49	94.70	-242	3,393	-7.13%	大賣/鉅額交易
2021/09/28	1	100.00	0	0.00	100.00	1	3,377	0.03%
2021/09/22	1	94.20	0	0.00	95.00	1	3,573	0.03%
2021/09/15	40	98.69	0	0.00	97.60	40	3,744	1.07%
2021/09/13	0	0.00	1	98.20	98.40	-1	3,923	-0.03%
2021/09/09	25	97.56	0	0.00	97.00	25	4,103	0.61%
2021/09/08	40	98.28	0	0.00	97.60	40	4,125	0.97%
2021/09/03	1	99.20	0	0.00	99.50	1	4,315	0.02%
2021/09/01	3	98.53	2	98.65	99.00	1	4,465	0.02%
2021/08/31	6	98.03	10	98.86	99.30	-4	4,465	-0.09%
2021/08/30	2	96.20	0	0.00	96.80	2	4,361	0.05%
2021/08/27	1	96.60	0	0.00	97.30	1	4,359	0.02%
2021/08/26	2	96.70	0	0.00	96.70	2	4,375	0.05%
2021/08/25	1	97.80	0	0.00	98.10	1	4,418	0.02%
2021/08/23	5	96.50	0	0.00	97.00	5	4,548	0.11%
2021/08/20	1	94.50	1	95.10	95.00	0	4,662	0.00%
2021/08/19	45	95.35	0	0.00	95.00	45	4,766	0.94%
2021/08/18	20	96.30	0	0.00	98.10	20	4,765	0.42%
2021/08/17	46	97.21	0	0.00	97.00	46	4,796	0.96%
2021/08/16	4.2	97.04	0	0.00	96.40	4.2	4,833	0.09%
2021/08/13	0.2	98.75	0	0.00	98.00	0.2	4,841	0.00%
2021/08/11	40	99.27	0	0.00	100.00	40	4,891	0.82%
2021/08/10	0.3	101.50	0	0.00	100.50	0.3	5,001	0.01%
2021/08/04	0	0.00	1	103.50	103.50	-1	5,468	-0.02%
2021/08/02	235	104.93	0	0.00	104.50	235	5,685	4.13%	大買/鉅額交易
2021/07/30	0	0.00	2	105.00	104.50	-2	5,767	-0.03%
2021/07/29	366	106.67	28	106.75	107.00	338	5,812	5.81%	大買/鉅額交易
2021/07/28	21.2	105.03	0	0.00	106.00	21.2	5,818	0.36%
2021/07/27	32	104.59	1	106.00	105.00	31	5,825	0.53%
2021/07/26	80	103.50	1	104.00	104.00	79	5,962	1.32%
2021/07/22	1	104.00	0	0.00	103.50	1	6,045	0.02%
2021/07/21	0.2	102.00	1	102.00	102.00	-0.9	6,072	-0.01%
2021/07/20	3.2	104.00	0	0.00	103.50	3.2	6,088	0.05%
2021/07/19	0	0.00	2	107.75	107.00	-2	6,091	-0.03%
2021/07/16	0	0.00	6	108.08	109.00	-6	6,168	-0.10%
2021/07/15	1	105.50	9	106.50	107.50	-8	6,195	-0.13%
2021/07/14	9	105.00	0	0.00	105.00	9	6,214	0.14%
2021/07/13	0	0.00	1	105.00	104.50	-1	6,278	-0.02%
2021/07/12	10	105.50	0	105.00	105.00	10	6,264	0.16%
2021/07/09	0	0.00	3	105.00	105.00	-3	6,352	-0.05%
2021/07/07	0	0.00	1	106.00	106.00	-1	6,696	-0.01%
2021/07/06	3	105.00	1	105.00	104.50	2	6,763	0.03%
2021/07/05	0	0.00	4	105.50	106.00	-4	7,018	-0.06%
2021/07/02	2	103.50	0	0.00	104.00	2	7,230	0.03%
2021/06/30	3	105.33	0	0.00	105.00	3	7,434	0.04%
2021/06/29	4	108.00	0.6	108.50	108.50	3.4	7,506	0.05%
2021/06/28	2	107.00	1	106.00	107.00	1	7,562	0.01%
2021/06/25	1	105.50	1	107.00	105.50	0	7,569	0.00%
2021/06/24	2	106.50	10	107.40	106.00	-8	7,520	-0.11%
2021/06/23	3	103.33	4	103.38	105.50	-1	7,407	-0.01%
2021/06/22	3	100.63	0	0.00	99.90	3	7,334	0.04%
2021/06/21	3	100.67	2	101.25	99.90	1	7,366	0.01%
2021/06/18	3	103.33	1	103.00	102.50	2	7,417	0.03%
2021/06/16	1	101.50	1	102.00	101.50	0	7,553	0.00%
2021/06/15	1	101.00	1	101.50	101.00	0	7,727	0.00%
2021/06/11	2	101.50	4	101.63	101.50	-2	7,857	-0.03%
2021/06/10	2	100.45	5.3	99.24	101.00	-3.3	7,819	-0.04%
2021/06/07	1	94.90	4.2	96.31	96.40	-3.2	7,724	-0.04%
2021/06/04	1	96.50	0	0.00	97.20	1	7,719	0.01%
2021/06/03	0	0.00	0.2	97.31	97.30	-0.2	7,755	0.00%
2021/06/02	2	97.10	4	97.75	96.90	-2	7,769	-0.03%
2021/06/01	2	98.75	0.1	98.40	98.40	1.9	7,744	0.02%
2021/05/31	1.2	96.97	0	0.00	97.00	1.2	7,735	0.02%
2021/05/28	0	0.00	1.1	97.07	97.00	-1.1	7,759	-0.01%
2021/05/27	1	93.60	0.1	95.20	93.60	0.9	7,717	0.01%
2021/05/26	0	0.00	1	94.51	94.70	-1	7,737	-0.01%
2021/05/25	0	0.00	1.1	94.31	94.70	-1.1	7,922	-0.01%
2021/05/24	1	93.50	1.2	93.70	93.70	-0.2	7,970	0.00%
2021/05/21	0	0.00	2	91.70	91.80	-2	8,017	-0.03%
2021/05/19	0	91.90	0	0.00	91.60	0	8,158	0.00%
2021/05/18	1	89.80	0	0.00	90.30	1	8,183	0.01%
2021/05/17	2	88.00	3.4	88.73	88.80	-1.4	8,126	-0.02%
2021/05/14	2.2	92.30	0	0.00	90.00	2.2	8,084	0.03%
2021/05/13	0	0.00	10.1	90.11	91.80	-10.1	8,068	-0.12%
2021/05/12	32.7	87.82	0	0.00	87.00	32.7	7,953	0.41%
2021/05/11	26.9	94.40	8	94.30	92.50	18.9	7,833	0.24%
2021/05/10	10.2	97.84	0	0.00	97.30	10.2	7,764	0.13%
2021/05/07	0	0.00	0.8	100.50	99.80	-0.8	7,768	-0.01%
2021/05/06	2	98.95	0.2	99.50	98.70	1.8	7,806	0.02%
2021/05/05	0.3	99.20	2	98.90	98.40	-1.7	7,764	-0.02%
2021/05/04	13.3	98.68	1	98.80	98.70	12.3	7,911	0.16%
2021/05/03	29	100.28	3	100.10	99.30	26	8,010	0.32%
2021/04/29	1	106.50	3	106.17	106.00	-2	7,927	-0.03%
2021/04/28	1	104.50	1	105.00	104.50	0	7,916	0.00%
2021/04/26	1.1	103.55	0	0.00	104.00	1.1	7,997	0.01%
2021/04/23	3.1	104.02	1	104.00	104.00	2.1	8,012	0.03%
2021/04/22	23.9	104.91	0	0.00	103.50	23.9	8,180	0.29%
2021/04/21	4.3	104.67	2	106.50	104.50	2.3	8,311	0.03%
2021/04/20	1.1	107.45	0	0.00	107.00	1.1	8,264	0.01%
2021/04/19	6	108.83	1	108.50	109.00	5	8,294	0.06%
2021/04/16	2	111.00	0	0.00	111.50	2	8,304	0.02%
2021/04/15	5	108.80	0	0.00	109.00	5	8,439	0.06%
2021/04/14	4.8	109.31	32	107.52	108.50	-27.2	8,415	-0.32%
2021/04/13	4.1	112.51	5	112.00	112.00	-0.9	8,447	-0.01%
2021/04/12	2	114.25	4	114.75	114.50	-2	8,368	-0.02%
2021/04/09	47.1	113.98	3	114.00	113.00	44.1	8,500	0.52%
2021/04/08	5	115.90	0	0.00	115.50	5	8,341	0.06%
2021/04/07	4.4	117.06	0	0.00	116.50	4.4	8,172	0.05%
2021/04/06	4	117.88	0	0.00	117.50	4	8,105	0.05%
2021/04/01	5.4	118.61	0	0.00	118.00	5.4	8,026	0.07%
2021/03/31	6.1	121.10	2.6	121.62	120.50	3.5	7,871	0.04%
2021/03/30	2	125.25	0	0.00	125.00	2	7,680	0.03%
2021/03/26	1	124.50	0	0.00	124.50	1	7,690	0.01%
2021/03/25	1	125.50	1	124.00	123.50	0	7,743	0.00%
2021/03/24	1.3	126.46	1	127.50	126.00	0.3	7,811	0.00%
2021/03/23	1.1	125.91	1	125.00	125.00	0.1	7,813	0.00%
2021/03/22	4	127.88	3	126.83	127.00	1	7,819	0.01%
2021/03/19	3.3	127.05	1	127.00	127.50	2.3	7,882	0.03%
2021/03/18	25	126.96	33	127.98	127.50	-8	7,820	-0.10%
2021/03/17	3	124.50	3	124.17	124.50	0	7,709	0.00%
2021/03/16	2	122.50	3	123.17	122.50	-1	7,650	-0.01%
2021/03/12	0	0.00	1	120.50	120.50	-1	7,739	-0.01%
2021/03/11	0	0.00	2	119.50	119.00	-2	7,927	-0.03%
2021/03/08	0	0.00	1	122.00	119.00	-1	8,140	-0.01%
2021/03/04	2	120.50	1	119.50	119.50	1	8,397	0.01%
2021/03/03	4	122.50	5	122.80	122.50	-1	8,453	-0.01%
2021/03/02	0	0.00	4	121.88	121.00	-4	8,460	-0.05%
2021/02/26	1	120.50	3	120.00	120.00	-2	8,488	-0.02%
2021/02/25	5	122.00	3	122.83	122.00	2	8,422	0.02%
2021/02/24	1	120.00	1	120.00	119.00	0	8,325	0.00%
2021/02/23	0	0.00	3	119.00	117.50	-3	8,433	-0.04%
2021/02/22	0	0.00	2	119.50	120.00	-2	8,544	-0.02%
2021/02/19	0	0.00	4	119.25	120.50	-4	8,630	-0.05%
2021/02/18	1	115.00	1	118.00	118.00	0	8,556	0.00%
2021/02/17	2	116.25	110	116.50	116.00	-108	8,534	-1.27%	大賣/鉅額交易
2021/02/04	0	0.00	61	115.75	116.00	-61	8,534	-0.71%
2021/02/03	4	113.25	0	0.00	113.00	4	8,509	0.05%
2021/02/02	1.2	114.50	0	0.00	113.50	1.2	8,544	0.01%
2021/02/01	0.2	113.00	13	113.62	114.00	-12.8	8,494	-0.15%
2021/01/29	42.2	115.68	0	0.00	114.00	42.2	8,518	0.50%
2021/01/28	8.2	116.45	4	116.00	116.00	4.2	8,436	0.05%
2021/01/27	2	120.50	3	120.67	120.50	-1	8,351	-0.01%
2021/01/26	10	120.10	8	120.06	118.50	2	8,322	0.02%
2021/01/25	0	0.00	14	119.89	121.00	-14	8,182	-0.17%
2021/01/22	4	116.13	3	116.50	117.00	1	8,084	0.01%
2021/01/21	1	115.50	1	115.00	115.00	0	7,987	0.00%
2021/01/20	3.6	113.78	0	0.00	113.00	3.6	7,926	0.05%
2021/01/18	2.1	116.00	2	117.35	118.50	0.1	7,774	0.00%
2021/01/15	6	120.75	0	0.00	117.50	6	7,769	0.08%
2021/01/14	8	121.25	3	122.67	122.00	5	7,574	0.07%
2021/01/13	0	0.00	3	120.67	121.00	-3	7,432	-0.04%
2021/01/12	8	120.81	3	120.17	118.00	5	7,508	0.07%
2021/01/11	1	117.50	2	118.50	118.00	-1	7,571	-0.01%
2021/01/08	5	118.80	0	0.00	119.00	5	7,481	0.07%
2021/01/07	60	121.17	32	122.02	120.00	28	7,342	0.38%
2021/01/06	7	121.36	10	121.00	119.50	-3	7,285	-0.04%
2021/01/05	4	118.75	3	118.67	119.00	1	7,080	0.01%
2021/01/04	13	119.00	12	119.13	119.00	1	7,046	0.01%
2020/12/31	3.2	113.88	1	114.00	114.00	2.2	6,812	0.03%
2020/12/30	1.1	114.09	1	115.00	115.00	0.1	6,730	0.00%
2020/12/29	4	114.75	10	117.00	115.50	-6	6,734	-0.09%
2020/12/28	0.1	117.00	21	115.62	115.50	-20.9	6,650	-0.31%
2020/12/25	2.1	118.00	71	118.50	117.00	-68.9	6,614	-1.04%
2020/12/24	2	118.50	0	0.00	117.50	2	6,617	0.03%
2020/12/23	1	117.00	0	0.00	118.00	1	6,631	0.02%
2020/12/22	1	118.50	0	0.00	116.00	1	6,674	0.01%
2020/12/21	15	118.63	0	0.00	118.50	15	6,710	0.22%
2020/12/18	2	122.00	5.8	121.46	121.50	-3.8	6,645	-0.06%
2020/12/17	2	119.75	3	120.83	119.50	-1	6,531	-0.02%
2020/12/16	0	0.00	4	118.00	120.00	-4	6,471	-0.06%
2020/12/15	21.2	114.10	6	113.00	113.00	15.2	6,382	0.24%
2020/12/14	2	118.25	0	0.00	118.00	2	6,227	0.03%
2020/12/11	3	117.83	1	118.00	118.00	2	6,293	0.03%
2020/12/10	6	120.75	3	119.17	119.50	3	6,250	0.05%
2020/12/09	5.8	122.72	4	123.13	122.50	1.8	6,204	0.03%
2020/12/08	4	121.63	1	121.50	121.50	3	6,106	0.05%
2020/12/07	21	122.10	3	122.33	123.00	18	6,020	0.30%
2020/12/04	1.2	121.75	0	0.00	121.00	1.2	5,819	0.02%
2020/12/03	42	123.00	3	123.50	123.00	39	5,739	0.68%
2020/12/02	62	122.78	0	0.00	122.50	62	5,701	1.09%
2020/12/01	40	124.25	0	0.00	124.50	40	5,626	0.71%
2020/11/30	48	123.84	2	123.50	123.50	46	5,620	0.82%
2020/11/27	1	121.50	3	121.67	122.00	-2	5,453	-0.04%
2020/11/25	3	117.83	0	0.00	117.00	3	5,380	0.06%
2020/11/24	3	119.17	0	0.00	119.00	3	5,298	0.06%
2020/11/23	3	117.83	0	0.00	118.00	3	5,233	0.06%
2020/11/20	9	116.83	0	0.00	116.50	9	5,127	0.18%
2020/11/19	6	118.75	0	0.00	119.00	6	4,975	0.12%
2020/11/18	9	121.22	0	0.00	121.50	9	4,811	0.19%
2020/11/17	6	124.50	0	0.00	124.00	6	4,712	0.13%
2020/11/16	2	125.75	2	125.75	126.00	0	4,802	0.00%
2020/11/13	1	123.00	0	0.00	123.00	1	4,804	0.02%
2020/11/11	1	123.00	0	0.00	123.00	1	4,763	0.02%
2020/11/10	2	122.50	0	0.00	122.00	2	4,756	0.04%
2020/11/09	3	127.50	0	0.00	127.00	3	4,767	0.06%
2020/11/06	0	0.00	2	129.50	127.50	-2	4,792	-0.04%
2020/11/04	0	0.00	1	126.00	126.00	-1	4,890	-0.02%
2020/10/30	5	123.20	1	121.50	121.00	4	5,368	0.07%
2020/10/27	1	129.50	0	0.00	130.00	1	5,379	0.02%
2020/10/26	1	132.50	1	131.50	131.50	0	5,405	0.00%
2020/10/23	8	132.63	2	131.50	132.50	6	5,498	0.11%
2020/10/22	2	133.50	3	134.00	134.50	-1	5,518	-0.02%
2020/10/21	5	134.90	3	133.83	133.50	2	5,508	0.04%
2020/10/20	8	135.06	5	135.60	135.00	3	5,471	0.05%
2020/10/19	1	138.00	7	137.00	137.50	-6	5,339	-0.11%
2020/10/15	4	126.75	3	125.83	126.00	1	5,175	0.02%
2020/10/14	2	128.00	2	129.50	129.00	0	5,135	0.00%
2020/10/13	3	130.17	2	129.00	129.00	1	5,157	0.02%
2020/10/07	1	132.00	0	0.00	131.00	1	5,249	0.02%
2020/09/30	2	125.50	2	126.50	126.00	0	5,496	0.00%
2020/09/29	3	126.67	3	127.33	125.50	0	5,604	0.00%
2020/09/28	0	0.00	1	127.50	125.00	-1	5,731	-0.02%
2020/09/25	6	125.75	6	125.33	123.00	0	5,791	0.00%
2020/09/24	8	127.56	8	127.75	125.00	0	5,843	0.00%
2020/09/23	5	132.60	2	131.50	131.50	3	5,832	0.05%
2020/09/22	1	132.50	0	0.00	131.50	1	5,906	0.02%
2020/09/21	0	0.00	1	135.50	133.50	-1	5,991	-0.02%
2020/09/18	0	0.00	2	134.50	134.50	-2	6,094	-0.03%
2020/09/17	1	131.50	0	0.00	132.00	1	6,121	0.02%
2020/09/15	1	129.50	0	0.00	129.00	1	6,160	0.02%
2020/09/07	1	125.00	1	126.50	123.50	0	6,366	0.00%
2020/09/04	1	128.00	0	0.00	128.00	1	6,389	0.02%
2020/09/03	0	0.00	2	127.75	126.00	-2	6,406	-0.03%
2020/08/27	1	126.00	0	0.00	125.50	1	6,668	0.01%
2020/08/25	1	128.50	2	127.50	127.00	-1	6,932	-0.01%
2020/08/24	1	127.50	1	128.50	128.00	0	6,956	0.00%
2020/08/20	1	123.50	0	0.00	124.00	1	6,994	0.01%
2020/08/19	1	133.00	0	0.00	132.50	1	7,028	0.01%
2020/08/18	1	133.00	0	0.00	132.00	1	7,053	0.01%
2020/08/13	1	135.00	1	141.50	134.50	0	7,187	0.00%
2020/08/12	1	137.00	0	0.00	137.00	1	7,162	0.01%
2020/08/11	0	0.00	1	144.00	139.00	-1	7,184	-0.01%
2020/08/07	3	148.33	0	0.00	146.50	3	7,138	0.04%
2020/08/06	1	143.00	2	144.75	145.00	-1	7,004	-0.01%
2020/08/05	0	0.00	1	139.00	140.00	-1	6,901	-0.01%
2020/07/31	0	0.00	1	136.00	135.00	-1	7,039	-0.01%
2020/07/30	1	134.50	0	0.00	135.50	1	7,207	0.01%
2020/07/29	0	0.00	1	134.00	134.50	-1	7,397	-0.01%
2020/07/27	2	129.25	0	0.00	128.00	2	7,514	0.03%
2020/07/24	1	128.50	2	130.25	127.50	-1	7,597	-0.01%
2020/07/21	0	0.00	1	133.50	133.50	-1	7,740	-0.01%
2020/07/20	1	129.50	1	131.00	131.00	0	7,727	0.00%
2020/07/17	1	131.50	0	0.00	130.50	1	7,763	0.01%
2020/07/16	0	0.00	4	131.50	131.50	-4	7,786	-0.05%
2020/07/15	4	137.00	0	0.00	133.50	4	7,790	0.05%
2020/07/13	0	0.00	1	136.00	135.50	-1	7,949	-0.01%
2020/07/10	2	136.25	1	134.00	132.50	1	7,985	0.01%
2020/07/09	1	139.50	0	0.00	139.00	1	8,096	0.01%
2020/07/08	1	132.00	2	134.50	136.50	-1	7,985	-0.01%
2020/07/07	1	136.50	8	138.00	137.00	-7	7,937	-0.09%
2020/07/06	2	138.75	2	139.50	138.00	0	7,951	0.00%
2020/07/03	3	133.00	1	133.50	135.00	2	8,099	0.02%
2020/07/02	1	133.00	1	132.50	133.50	0	8,143	0.00%
2020/07/01	1	133.00	1	131.50	132.50	0	8,184	0.00%
2020/06/30	4	129.13	1	130.00	128.50	3	8,145	0.04%
2020/06/29	1	128.00	1.2	127.58	127.50	-0.2	8,153	0.00%
2020/06/23	1	130.00	0	0.00	132.00	1	8,172	0.01%
2020/06/18	0	0.00	1.1	135.82	134.50	-1.1	8,255	-0.01%
2020/06/17	1	132.00	2	131.75	132.00	-1	8,226	-0.01%
2020/06/12	0	0.00	4	128.75	133.50	-4	8,691	-0.05%
2020/06/11	4	135.50	5	136.00	131.50	-1	8,805	-0.01%
2020/06/09	5.2	137.98	6	137.25	138.00	-0.8	8,899	-0.01%
2020/06/08	10	132.90	11	132.95	133.00	-1	8,923	-0.01%
2020/06/04	2	130.50	12	130.13	131.50	-10	9,002	-0.11%
2020/06/03	15	129.13	10	129.10	129.00	5	8,934	0.06%
2020/06/02	2	125.50	4	125.75	125.00	-2	8,859	-0.02%
2020/06/01	0	0.00	1	123.00	123.00	-1	8,719	-0.01%
2020/05/29	0	0.00	3	118.33	119.50	-3	8,688	-0.03%
2020/05/26	6	120.92	2	122.00	121.00	4	8,710	0.05%
2020/05/25	0	0.00	1	117.50	117.00	-1	8,559	-0.01%
2020/05/22	1	112.00	1	113.50	112.00	0	8,527	0.00%
2020/05/21	10	115.00	0	0.00	116.00	10	8,422	0.12%
2020/05/20	0	0.00	5	113.00	113.00	-5	8,377	-0.06%
2020/05/19	5	110.50	0	0.00	109.00	5	8,333	0.06%
2020/05/18	2	108.50	13	108.88	108.50	-11	8,286	-0.13%
2020/05/15	2	111.50	3	113.00	113.50	-1	8,304	-0.01%
2020/05/14	4	115.50	2	117.75	113.50	2	8,253	0.02%
2020/05/12	3	118.67	0	0.00	117.00	3	8,357	0.04%
2020/05/11	3	120.17	8	120.19	118.00	-5	8,262	-0.06%
2020/05/08	4	117.50	2	118.25	117.00	2	8,120	0.02%
2020/05/07	7	117.43	4	117.13	117.00	3	8,064	0.04%
2020/05/06	3	116.33	4	116.63	119.00	-1	7,936	-0.01%
2020/05/05	0	0.00	3	112.17	113.00	-3	7,753	-0.04%
2020/05/04	0	0.00	3	104.50	106.00	-3	7,540	-0.04%
2020/04/30	6	106.83	6	106.50	108.00	0	7,465	0.00%
2020/04/29	0	0.00	1	102.50	104.00	-1	7,406	-0.01%
2020/04/28	3	100.50	1	99.60	101.00	2	7,369	0.03%
2020/04/27	1	100.50	2	101.00	102.00	-1	7,301	-0.01%
2020/04/24	2	98.80	2	98.80	99.30	0	7,231	0.00%
2020/04/23	1	101.00	2	100.50	101.00	-1	7,067	-0.01%
2020/04/22	0	0.00	1	99.00	100.00	-1	7,041	-0.01%
2020/04/21	6	101.75	2	101.50	100.00	4	7,007	0.06%
2020/04/20	2	102.75	1	102.50	102.00	1	6,917	0.01%
2020/04/17	2	106.25	3	103.50	102.50	-1	6,889	-0.01%
2020/04/16	2	102.75	0	0.00	102.00	2	6,745	0.03%
2020/04/15	0	0.00	5	103.00	102.00	-5	6,702	-0.07%
2020/04/14	9	102.72	4	101.63	103.50	5	6,747	0.07%
2020/04/13	11	96.67	2	95.35	95.20	9	6,553	0.14%
2020/04/10	2	97.25	1	98.60	96.80	1	6,530	0.02%
2020/04/09	3	98.73	7	98.50	98.00	-4	6,512	-0.06%
2020/04/08	6	96.88	3	96.60	99.90	3	6,356	0.05%
2020/04/07	2	91.20	0	0.00	91.30	2	6,116	0.03%
2020/04/06	2	90.20	0	0.00	90.30	2	5,958	0.03%
2020/03/30	1	89.50	2	90.70	91.10	-1	5,670	-0.02%
2020/03/27	2	94.90	5	94.42	93.00	-3	5,581	-0.05%
2020/03/26	2	88.50	6	89.33	90.90	-4	5,468	-0.07%
2020/03/25	9	87.19	0	0.00	86.80	9	5,371	0.17%
2020/03/24	2	82.40	3	81.07	81.10	-1	5,344	-0.02%
2020/03/23	1	73.20	1	75.90	75.50	0	5,288	0.00%
2020/03/20	6	76.85	6	79.52	78.50	0	5,274	0.00%
2020/03/19	1	73.00	0	0.00	73.00	1	4,973	0.02%
2020/03/18	2	83.00	1	82.40	81.10	1	4,889	0.02%
2020/03/16	2	90.85	3	93.37	87.80	-1	4,608	-0.02%
2020/03/13	1	91.40	0	0.00	91.40	1	4,484	0.02%
2020/03/12	1	102.50	1	108.50	101.50	0	4,455	0.00%
2020/03/11	3	118.00	1	117.00	112.50	2	4,343	0.05%
2020/03/09	5	114.69	0	0.00	112.00	5	4,238	0.12%
2020/03/04	1	121.00	2	121.00	121.00	-1	4,174	-0.02%
2020/03/03	0	0.00	1	121.50	121.00	-1	4,120	-0.02%
2020/03/02	0	0.00	2	118.50	118.00	-2	4,047	-0.05%
2020/02/27	3	116.99	1	115.00	115.50	2	4,021	0.05%
2020/02/25	0	0.00	1	121.00	123.50	-1	3,929	-0.03%
2020/02/24	1	119.00	0	0.00	119.50	1	3,970	0.03%
2020/02/20	1	123.00	0	0.00	123.00	1	4,012	0.02%
2020/02/19	1	123.00	1	122.50	123.00	0	4,012	0.00%
2020/02/18	0	0.00	1	122.00	122.00	-1	4,032	-0.02%
2020/02/17	1	123.50	1	123.50	123.00	0	4,247	0.00%
2020/02/14	1	130.00	1	127.00	128.50	0	4,453	0.00%
2020/02/13	1	127.50	0	0.00	127.00	1	4,607	0.02%
2020/02/12	1	128.50	0	0.00	127.00	1	4,606	0.02%
2020/02/11	2	123.50	2	124.50	124.50	0	4,448	0.00%
2020/02/10	0	0.00	2	120.25	122.00	-2	4,467	-0.04%
2020/01/31	1	116.50	1	121.00	119.50	0	4,683	0.00%
2020/01/15	1	135.00	0	0.00	136.00	1	4,998	0.02%
2020/01/13	0	0.00	1	137.00	138.00	-1	5,167	-0.02%
2020/01/10	1	134.00	1	135.00	135.00	0	5,290	0.00%
2020/01/08	1	131.50	0	0.00	130.00	1	5,482	0.02%
2020/01/07	4	136.38	8	135.88	131.50	-4	5,513	-0.07%
2020/01/06	5	145.20	1	142.50	142.00	4	5,517	0.07%
2020/01/03	0	0.00	3	148.17	147.00	-3	5,539	-0.05%
2020/01/02	2	147.75	0	0.00	146.50	2	5,619	0.04%
2019/12/30	3	143.17	2	142.50	142.00	1	5,655	0.02%
2019/12/27	0	0.00	1	142.00	142.00	-1	5,712	-0.02%
2019/12/26	1	141.00	1	140.50	141.00	0	5,844	0.00%
2019/12/23	2	139.00	1	138.50	138.50	1	5,996	0.02%
2019/12/18	1	143.50	0	0.00	141.50	1	6,000	0.02%
2019/12/17	1	140.50	0	0.00	141.00	1	5,987	0.02%
2019/12/16	0	0.00	1	136.50	136.50	-1	6,004	-0.02%
2019/12/13	1	135.50	1	136.50	136.00	0	6,102	0.00%
2019/12/12	0	0.00	1	138.50	139.00	-1	6,160	-0.02%
2019/12/11	1	138.50	0	0.00	136.50	1	6,151	0.02%
2019/12/10	0	0.00	1	138.50	138.50	-1	6,206	-0.02%
2019/12/09	0	0.00	3	138.00	136.50	-3	6,242	-0.05%
2019/12/06	3	134.50	1	135.00	134.00	2	6,364	0.03%
2019/12/05	2	133.00	0	0.00	133.00	2	6,431	0.03%
2019/12/04	1	135.50	2	136.00	135.00	-1	6,443	-0.02%
2019/12/03	1	133.00	0	0.00	133.00	1	6,417	0.02%
2019/12/02	0	0.00	1	135.00	134.50	-1	6,441	-0.02%
2019/11/29	2	133.50	1	134.50	134.50	1	6,438	0.02%
2019/11/27	0	0.00	2	138.00	138.50	-2	6,511	-0.03%
2019/11/26	5	137.00	6	137.33	136.50	-1	6,528	-0.02%
2019/11/25	2	137.50	1	138.00	137.00	1	6,529	0.02%
2019/11/22	4	136.88	0	0.00	136.50	4	6,716	0.06%
2019/11/21	1	136.50	1	137.50	139.00	0	6,770	0.00%
2019/11/20	1	139.50	2	140.25	139.50	-1	6,780	-0.01%
2019/11/19	1	140.00	0	0.00	140.00	1	6,867	0.01%
2019/11/18	0	0.00	1	139.50	141.00	-1	6,901	-0.01%
2019/11/14	1	138.50	4	137.75	139.50	-3	6,980	-0.04%
2019/11/13	7	143.57	3	143.00	139.00	4	6,864	0.06%
2019/11/12	1	149.00	2	152.25	153.00	-1	6,719	-0.01%
2019/11/11	0	0.00	1	145.50	144.00	-1	6,880	-0.01%
2019/11/07	0	0.00	1	145.50	148.00	-1	6,959	-0.01%
2019/11/06	2	149.00	1	144.00	145.00	1	7,017	0.01%
2019/11/01	1	143.00	2	145.00	146.50	-1	7,012	-0.01%
2019/10/31	4	142.00	3	143.33	145.00	1	7,236	0.01%
2019/10/30	0	0.00	1	148.00	148.50	-1	7,201	-0.01%
2019/10/29	3	142.67	1	144.00	144.00	2	7,342	0.03%
2019/10/25	1	145.00	0	0.00	145.00	1	7,201	0.01%
2019/10/24	0	0.00	1	140.00	144.50	-1	7,147	-0.01%
2019/10/23	2	136.25	1	137.00	138.00	1	7,109	0.01%
2019/10/22	2	139.00	2	139.50	139.50	0	7,049	0.00%
2019/10/21	1	134.00	0	0.00	135.50	1	6,986	0.01%
2019/10/18	0	0.00	2	130.50	134.50	-2	6,974	-0.03%
2019/10/17	1	130.50	4	127.00	131.00	-3	6,998	-0.04%
2019/10/16	0	0.00	1	128.00	127.00	-1	7,007	-0.01%
2019/10/15	5	126.20	0	0.00	124.00	5	7,095	0.07%
2019/10/09	0	0.00	1	119.50	119.00	-1	7,008	-0.01%
2019/10/08	4	120.13	4	120.75	121.00	0	7,037	0.00%
2019/10/07	2	117.25	2	119.25	119.50	0	7,006	0.00%
2019/10/04	1	114.50	2	115.00	116.00	-1	6,970	-0.01%
2019/10/03	2	114.75	1	115.00	114.00	1	6,984	0.01%
2019/10/02	8	119.81	8	118.63	117.00	0	6,969	0.00%
2019/09/27	1	115.00	0	0.00	111.00	1	6,828	0.01%
2019/09/25	2	117.50	3	116.17	115.50	-1	6,829	-0.01%
2019/09/24	3	118.50	3	119.50	116.00	0	6,898	0.00%
2019/09/20	1	116.00	0	0.00	115.00	1	6,912	0.01%
2019/09/19	0	0.00	3	116.83	115.50	-3	6,823	-0.04%
2019/09/18	3	114.50	5	116.30	115.00	-2	6,771	-0.03%
2019/09/17	0	0.00	2	111.75	112.50	-2	6,653	-0.03%
2019/09/16	1	110.00	1	111.50	112.00	0	6,576	0.00%
2019/09/12	0	0.00	1	111.50	111.50	-1	6,584	-0.02%
2019/09/11	1	110.00	0	0.00	110.50	1	6,562	0.02%
2019/09/10	2	107.75	1	110.50	112.00	1	6,519	0.02%
2019/09/09	1	114.50	3	114.17	113.00	-2	6,341	-0.03%
2019/09/06	2	118.50	2	117.75	116.50	0	6,271	0.00%
2019/09/05	2	118.50	3	118.83	119.50	-1	6,246	-0.02%
2019/09/04	1	116.50	0	0.00	117.50	1	6,290	0.02%
2019/08/30	4	116.88	1	116.00	116.00	3	6,377	0.05%
2019/08/29	2	116.00	1	116.00	115.00	1	6,455	0.02%
2019/08/28	2	117.25	2	115.75	115.00	0	6,463	0.00%
2019/08/27	1	118.00	1	118.50	118.00	0	6,494	0.00%
2019/08/26	1	117.00	2	117.75	117.00	-1	6,408	-0.02%
2019/08/23	1	123.50	1	122.00	122.00	0	6,355	0.00%
2019/08/22	0	0.00	2	123.00	123.00	-2	6,351	-0.03%
2019/08/21	2	120.00	0	0.00	119.00	2	6,220	0.03%
2019/08/20	2	121.00	1	120.00	119.00	1	6,240	0.02%
2019/08/19	7	117.29	10	118.80	119.00	-3	6,216	-0.05%
2019/08/16	13	117.27	11	117.73	116.00	2	6,180	0.03%
2019/08/15	12	117.04	10	117.25	117.50	2	6,140	0.03%
2019/08/14	9	113.39	7	117.14	119.50	2	6,084	0.03%
2019/08/13	0	0.00	1	109.00	109.00	-1	5,821	-0.02%
2019/08/07	1	104.00	2	104.00	102.50	-1	5,980	-0.02%
2019/08/06	0	0.00	1	101.00	102.00	-1	6,038	-0.02%
2019/08/05	1	101.50	0	0.00	101.00	1	6,070	0.02%
2019/08/02	2	106.00	0	0.00	102.00	2	6,134	0.03%
2019/08/01	1	112.00	0	0.00	111.00	1	5,967	0.02%
2019/07/31	2	115.25	1	117.00	114.00	1	5,892	0.02%
2019/07/29	1	113.00	1	116.00	112.50	0	5,753	0.00%
2019/07/26	1	113.50	1	114.00	113.50	0	5,847	0.00%
2019/07/19	1	115.50	1	116.50	114.50	0	5,928	0.00%
2019/07/16	0	0.00	2	108.75	107.50	-2	5,711	-0.04%
2019/07/12	2	105.25	0	0.00	104.50	2	5,696	0.04%
2019/07/11	0	0.00	1	104.00	104.00	-1	5,781	-0.02%
2019/07/10	0	0.00	0.1	101.00	100.50	-0.1	5,864	0.00%
2019/07/08	1	99.50	0	0.00	99.30	1	6,245	0.02%
2019/07/05	0	0.00	1	105.00	104.50	-1	6,347	-0.02%
2019/07/04	2	103.00	1	104.00	103.50	1	6,542	0.02%
2019/06/24	0	0.00	1	98.70	98.50	-1	8,060	-0.01%
2019/06/21	1	97.30	0	0.00	97.30	1	8,117	0.01%
2019/06/20	0	0.00	1	101.00	100.00	-1	8,122	-0.01%
2019/06/19	0	0.00	7	97.91	99.50	-7	8,137	-0.09%
2019/06/14	0	0.00	5	94.60	94.60	-5	8,272	-0.06%
2019/06/13	9	96.76	1	95.60	96.10	8	8,280	0.10%
2019/06/12	1	94.80	1	96.70	96.80	0	8,267	0.00%
2019/06/11	0	0.00	4	97.03	96.10	-4	8,265	-0.05%
2019/06/06	2	94.40	0	0.00	93.20	2	8,255	0.02%
2019/06/05	4	94.50	5	94.82	95.80	-1	8,264	-0.01%
2019/06/04	1	90.20	0	0.00	90.30	1	8,202	0.01%
2019/06/03	1	89.00	0	0.00	90.80	1	8,211	0.01%
2019/05/31	5	92.40	5	93.50	92.60	0	8,161	0.00%
2019/05/29	1	89.00	1	89.50	90.10	0	8,178	0.00%
2019/05/17	1	88.50	2	90.55	87.80	-1	8,548	-0.01%
2019/05/16	0	0.00	4	93.50	94.50	-4	8,525	-0.05%
2019/05/15	6	98.65	6	100.73	98.40	0	8,422	0.00%
2019/05/14	5	99.00	0	0.00	99.00	5	8,338	0.06%
2019/05/13	1	102.00	2	100.50	100.50	-1	8,317	-0.01%
2019/05/10	0	0.00	1	106.50	104.00	-1	8,280	-0.01%
2019/05/09	0	0.00	5	108.50	108.00	-5	8,283	-0.06%
2019/05/06	1	110.50	0	0.00	109.00	1	8,192	0.01%
2019/05/03	5	111.50	2	111.00	111.00	3	8,201	0.04%
2019/04/30	0	0.00	3	110.50	110.50	-3	8,106	-0.04%
2019/04/29	1	108.50	0	0.00	108.00	1	8,060	0.01%
2019/04/26	1	110.50	1	111.50	110.00	0	8,059	0.00%
2019/04/24	0	0.00	1	110.00	109.00	-1	8,007	-0.01%
2019/04/22	2	114.75	3	114.50	114.00	-1	7,880	-0.01%
2019/04/19	1	112.00	1	108.50	110.00	0	7,837	0.00%
2019/04/17	1	109.50	1	114.00	112.50	0	7,867	0.00%
2019/04/16	1	113.50	0	0.00	109.00	1	7,771	0.01%
2019/04/15	83	109.50	5	109.00	109.50	78	7,665	1.02%
2019/04/12	8	108.13	10	108.75	108.50	-2	7,641	-0.03%
2019/04/11	0	0.00	32	103.52	103.00	-32	7,484	-0.43%
2019/04/10	6	101.83	53	103.50	102.50	-47	7,360	-0.64%
2019/04/09	229	102.06	4	104.63	102.00	225	7,153	3.15%	大買/鉅額交易
2019/04/08	0	0.00	9	99.76	103.00	-9	6,900	-0.13%
2019/04/03	1	95.60	216	97.19	95.60	-215	6,502	-3.31%	大賣/鉅額交易
2019/04/02	2	93.35	12	96.96	96.00	-10	6,381	-0.16%
2019/03/29	4	94.68	5	95.44	95.70	-1	5,878	-0.02%
2019/03/27	0	0.00	7	95.10	93.10	-7	5,667	-0.12%
2019/03/26	0	0.00	0.1	92.00	92.00	-0.1	5,511	0.00%
2019/03/25	0	0.00	1	89.40	90.40	-1	5,522	-0.02%
2019/03/22	0	0.00	1	91.90	91.70	-1	5,520	-0.02%
2019/03/20	1	92.70	0	0.00	91.70	1	5,720	0.02%
2019/03/19	0	0.00	42	91.24	92.90	-42	5,727	-0.73%
2019/03/18	0	0.00	1	89.80	89.80	-1	5,614	-0.02%
2019/03/15	0	0.00	2	90.00	89.40	-2	5,660	-0.04%
2019/03/13	2	88.60	13	91.44	91.50	-11	5,788	-0.19%
2019/03/11	0	0.00	3	88.30	88.10	-3	5,822	-0.05%
2019/03/08	3	89.50	4	89.50	89.50	-1	5,964	-0.02%
2019/03/07	1	88.90	2	88.40	87.80	-1	6,014	-0.02%
2019/03/04	4	88.75	0	0.00	88.30	4	6,260	0.06%
2019/02/27	4	90.70	0	0.00	89.40	4	6,218	0.06%
2019/02/26	5	90.80	14	92.24	91.50	-9	6,140	-0.15%
2019/02/25	0	0.00	1	90.00	89.50	-1	5,877	-0.02%
2019/02/22	0	0.00	6	86.88	87.10	-6	5,869	-0.10%
2019/02/21	0	0.00	15	86.82	86.60	-15	5,903	-0.25%
2019/02/20	1	90.30	6	88.17	88.20	-5	6,000	-0.08%
2019/02/15	1	84.50	0	0.00	84.80	1	6,629	0.02%
2019/02/13	0	0.00	2	82.45	82.60	-2	6,729	-0.03%
2019/02/12	0	0.00	1	83.80	82.50	-1	6,730	-0.01%
2019/01/30	2	80.20	2	79.65	79.00	0	6,682	0.00%
2019/01/29	0	0.00	1	77.30	77.40	-1	6,606	-0.02%
2019/01/25	0	0.00	9	77.92	79.20	-9	6,661	-0.14%
2019/01/23	3	77.80	3	78.00	78.40	0	6,732	0.00%
2019/01/22	0	0.00	10	77.10	77.80	-10	6,717	-0.15%
2019/01/16	10	76.15	0	0.00	75.50	10	6,672	0.15%
2019/01/15	0	0.00	1	74.60	74.70	-1	6,644	-0.02%
2019/01/11	2	74.75	12	74.92	75.40	-10	6,639	-0.15%
2019/01/10	14	73.91	3	74.30	74.10	11	6,654	0.17%
2019/01/08	1	74.30	0	0.00	74.30	1	6,609	0.02%
2019/01/07	10	76.00	2	74.60	75.10	8	6,604	0.12%
2019/01/04	1	74.00	45	73.52	73.60	-44	6,564	-0.67%
2019/01/03	3	74.67	42	74.29	72.90	-39	6,555	-0.59%
2019/01/02	10	79.40	0	0.00	78.90	10	6,494	0.15%
2018/12/28	5	80.00	0	0.00	80.20	5	6,517	0.08%
2018/12/26	0	0.00	1	78.00	77.80	-1	6,573	-0.02%
2018/12/25	0	0.00	1	78.50	78.30	-1	6,576	-0.02%
2018/12/22	1	81.40	0	0.00	81.40	1	6,618	0.02%
2018/12/19	1	82.50	0	0.00	82.50	1	6,692	0.01%
2018/12/17	0	0.00	1	82.20	81.50	-1	6,708	-0.01%
2018/12/14	0	0.00	2	82.20	82.40	-2	6,780	-0.03%
2018/12/13	1	83.50	11	84.08	84.50	-10	6,835	-0.15%
2018/12/12	0	0.00	8	81.40	81.90	-8	6,997	-0.11%
2018/12/11	2	79.90	0	0.00	79.10	2	7,019	0.03%
2018/12/10	0	0.00	6	80.20	80.30	-6	7,021	-0.09%
2018/12/07	3	80.60	8	82.10	79.90	-5	7,029	-0.07%
2018/12/06	13	79.76	4	79.78	80.60	9	7,042	0.13%
2018/12/05	1	80.30	0	0.00	80.10	1	7,023	0.01%
2018/12/04	3	82.43	1	82.90	82.70	2	7,131	0.03%
2018/12/03	1	81.70	3	81.57	81.90	-2	7,074	-0.03%
2018/11/30	3	79.07	9	78.93	78.30	-6	6,936	-0.09%
2018/11/29	0	0.00	10	79.40	79.20	-10	6,845	-0.15%
2018/11/27	0	0.00	2	76.45	76.60	-2	6,683	-0.03%
2018/11/26	0	0.00	1	74.60	74.60	-1	6,621	-0.02%
2018/11/22	6	75.33	0	0.00	75.00	6	6,906	0.09%
2018/11/21	0	0.00	1	77.20	77.40	-1	6,980	-0.01%
2018/11/20	1	77.00	0	0.00	76.50	1	6,924	0.01%
2018/11/19	7	78.47	1	79.80	78.10	6	6,854	0.09%
2018/11/16	0	0.00	12	78.32	78.40	-12	6,724	-0.18%
2018/11/15	31	77.93	31	77.01	77.50	0	6,608	0.00%
2018/11/14	1	72.80	19	74.74	76.50	-18	6,318	-0.28%
2018/11/07	0	0.00	1	68.80	67.50	-1	6,581	-0.02%
2018/11/02	10	71.70	11	71.14	71.10	-1	6,708	-0.01%
2018/11/01	0	0.00	20	72.50	72.90	-20	6,694	-0.30%
2018/10/31	0	0.00	1	70.50	70.70	-1	6,699	-0.01%
2018/10/30	0	0.00	2	70.00	69.50	-2	6,655	-0.03%
2018/10/26	20	69.10	10	69.00	67.80	10	6,693	0.15%
2018/10/25	0	0.00	1	68.50	69.20	-1	6,758	-0.01%
2018/10/24	2	70.80	10	71.20	70.40	-8	6,755	-0.12%
2018/10/23	10	70.30	0	0.00	70.20	10	6,734	0.15%
2018/10/22	0	0.00	25	71.38	71.50	-25	6,793	-0.37%
2018/10/18	0	0.00	2	70.00	70.00	-2	6,903	-0.03%
2018/10/12	1	63.80	2.3	64.04	65.50	-1.3	7,102	-0.02%
2018/10/09	0	0.00	2	69.10	68.00	-2	7,173	-0.03%
2018/10/08	0	0.00	1	67.30	66.60	-1	7,111	-0.01%
2018/10/03	4	68.40	10	68.42	68.40	-6	7,124	-0.08%
2018/10/02	3	68.00	0	0.00	68.00	3	7,119	0.04%
2018/09/28	1	67.40	0	0.00	68.20	1	7,059	0.01%
2018/09/27	0	0.00	1	68.20	67.90	-1	7,007	-0.01%
2018/09/26	4	67.00	0	0.00	67.00	4	6,936	0.06%
2018/09/25	4	67.78	1	67.40	67.40	3	6,903	0.04%
2018/09/21	2	67.00	1	66.90	67.40	1	6,847	0.01%
2018/09/20	1	67.10	1	68.60	67.10	0	6,780	0.00%
2018/09/19	2	69.90	4	69.30	69.20	-2	6,667	-0.03%
2018/09/18	6	70.10	7	71.44	69.60	-1	6,522	-0.02%
2018/09/17	3	78.33	0	0.00	77.30	3	6,180	0.05%
2018/09/12	0	0.00	2	76.40	76.50	-2	5,964	-0.03%
2018/09/10	1	77.00	1	75.90	76.00	0	5,796	0.00%
2018/09/06	2	76.15	3	76.30	76.20	-1	5,546	-0.02%
2018/09/05	3	77.13	0	0.00	76.80	3	5,505	0.05%
2018/09/04	3	77.80	0	0.00	77.40	3	5,493	0.05%
2018/09/03	1	77.00	6	76.70	77.00	-5	5,475	-0.09%
2018/08/30	9	78.60	1	79.00	78.60	8	5,494	0.15%
2018/08/29	0	0.00	2	78.25	78.90	-2	5,288	-0.04%
2018/08/28	0	0.00	1	77.90	76.70	-1	5,213	-0.02%
2018/08/27	0	0.00	1	76.60	76.80	-1	5,159	-0.02%
2018/08/24	1	74.40	0	0.00	75.00	1	5,111	0.02%
2018/08/23	2	74.05	0	0.00	75.00	2	5,105	0.04%
2018/08/22	2	76.40	2	76.10	75.40	0	5,084	0.00%
2018/08/20	1	73.50	1	73.40	74.50	0	4,991	0.00%
2018/08/17	2	78.30	1	76.80	75.90	1	4,865	0.02%
2018/08/16	0	0.00	9	76.09	76.30	-9	4,712	-0.19%
2018/08/15	2	76.20	1	78.00	74.90	1	4,566	0.02%
2018/08/14	5	75.58	3	76.23	76.90	2	4,325	0.05%
2018/08/13	11	73.88	17	72.36	73.50	-6	4,058	-0.15%
2018/08/08	1	71.50	0	0.00	71.80	1	3,787	0.03%
2018/08/07	3	72.53	0	0.00	72.80	3	3,805	0.08%
2018/08/06	1	72.90	1	71.70	73.30	0	3,775	0.00%
2018/08/01	1	73.20	2	73.20	73.00	-1	3,592	-0.03%
2018/07/30	1	71.60	1	71.60	71.80	0	3,504	0.00%
2018/07/27	0	0.00	3	71.10	71.30	-3	3,478	-0.09%
2018/07/24	0	0.00	16	72.48	72.50	-16	3,226	-0.50%
2018/07/20	0	0.00	20	70.70	69.90	-20	2,969	-0.67%
2018/07/19	30	70.70	6	70.60	69.90	24	2,910	0.82%
2018/07/18	0	0.00	6	69.47	70.50	-6	2,785	-0.22%
2018/07/17	0	0.00	21	67.00	67.20	-21	2,640	-0.80%
2018/07/16	1	66.00	2	66.50	65.80	-1	2,580	-0.04%
2018/07/13	13	64.72	0	0.00	65.60	13	2,529	0.51%
2018/07/02	5	67.60	0	0.00	66.60	5	2,528	0.20%
2018/06/29	10	67.00	0	0.00	67.40	10	2,535	0.39%
2018/06/27	10	66.90	0	0.00	66.80	10	2,556	0.39%
2018/06/21	0	0.00	5	68.56	69.10	-5	2,712	-0.18%
2018/06/19	0	0.00	5	69.50	68.70	-5	2,779	-0.18%
2018/06/12	0	0.00	4	70.33	69.80	-4	3,155	-0.13%
2018/06/08	6	72.10	9	71.82	71.00	-3	3,384	-0.09%
2018/06/07	5	71.48	2	71.60	71.90	3	3,811	0.08%
2018/06/06	5	70.34	4	70.83	70.90	1	3,749	0.03%
2018/06/05	5	69.70	8	69.96	69.90	-3	3,756	-0.08%
2018/05/30	0	0.00	1	67.90	67.70	-1	3,678	-0.03%
2018/05/29	2	69.00	4	68.45	69.10	-2	3,680	-0.05%
2018/05/28	0	0.00	1	68.50	68.30	-1	3,681	-0.03%
2018/05/24	2	68.00	2	67.90	68.00	0	3,693	0.00%
2018/05/23	1	68.10	0	0.00	67.80	1	3,725	0.03%
2018/05/22	0	0.00	3	67.53	67.40	-3	3,732	-0.08%
2018/05/21	1	67.60	2	67.75	67.60	-1	3,838	-0.03%
2018/05/16	1	65.60	1	65.40	65.70	0	3,819	0.00%
2018/05/15	6	67.73	0	0.00	66.10	6	3,834	0.16%
2018/05/10	5	65.90	5	66.00	65.60	0	3,900	0.00%
2018/05/09	3	64.97	0	0.00	65.00	3	3,951	0.08%
2018/05/08	0	0.00	1	65.80	65.50	-1	3,984	-0.03%
2018/05/07	0	0.00	1	64.80	65.00	-1	3,972	-0.03%
2018/05/02	2	64.05	2	64.00	63.90	0	4,010	0.00%
2018/04/23	0	0.00	5	66.00	64.90	-5	4,198	-0.12%
2018/04/18	5	65.80	0	0.00	65.70	5	4,244	0.12%
2018/04/17	0	0.00	10	65.30	64.80	-10	4,263	-0.23%
2018/04/11	1	66.50	0	0.00	66.50	1	4,360	0.02%
2018/04/10	0	0.00	1	67.80	67.70	-1	4,345	-0.02%
2018/04/09	1	67.30	0	0.00	67.30	1	4,343	0.02%
2018/04/02	0	0.00	1	69.20	69.20	-1	4,325	-0.02%
2018/03/31	2	68.45	0	0.00	68.50	2	4,344	0.05%
2018/03/30	1	68.90	12	68.90	68.90	-11	4,364	-0.25%
2018/03/28	0	0.00	5	70.10	69.90	-5	4,429	-0.11%
2018/03/26	1	67.90	11	67.50	69.50	-10	4,342	-0.23%
2018/03/23	1	67.90	0	0.00	67.50	1	4,330	0.02%
2018/03/22	6	70.38	0	0.00	69.60	6	4,274	0.14%
2018/03/21	10	71.21	0	0.00	70.30	10	4,237	0.24%
2018/03/20	6	70.07	7	70.93	71.10	-1	4,175	-0.02%
2018/03/19	0	0.00	1	69.90	69.60	-1	4,077	-0.02%
2018/03/16	25	71.16	5	70.00	69.50	20	4,050	0.49%
2018/03/15	5	69.00	18	69.32	70.10	-13	3,893	-0.33%
2018/03/14	13	68.98	8	69.01	68.80	5	3,810	0.13%
2018/03/13	16	69.64	10	69.94	70.10	6	3,720	0.16%
2018/03/08	1	62.50	0	0.00	62.60	1	3,334	0.03%
2018/03/07	0	0.00	1	64.10	63.90	-1	3,429	-0.03%
2018/03/06	2	63.30	0	0.00	63.00	2	3,577	0.06%
2018/02/23	0	0.00	2	63.50	63.50	-2	3,777	-0.05%
2018/02/21	2	61.20	0	0.00	61.00	2	3,802	0.05%
2018/02/12	1	61.30	0	0.00	61.40	1	3,728	0.03%
2018/02/07	1	63.40	1	63.30	62.90	0	3,999	0.00%
2018/02/06	2	61.10	0	0.00	60.60	2	4,104	0.05%
2018/02/05	4	64.70	1	65.00	64.70	3	4,116	0.07%
2018/02/02	2	67.70	0	0.00	67.00	2	4,121	0.05%
2018/02/01	1	69.10	2	68.75	68.20	-1	4,247	-0.02%
2018/01/31	0	0.00	2	66.30	66.80	-2	4,370	-0.05%
2018/01/30	1	67.40	0	0.00	66.60	1	4,413	0.02%
2018/01/29	2	67.70	0	0.00	67.80	2	4,491	0.04%
2018/01/24	2	67.60	5	68.04	69.00	-3	4,868	-0.06%
2018/01/23	10	67.00	10	67.40	67.00	0	5,157	0.00%
2018/01/22	5	67.38	0	0.00	67.20	5	5,299	0.09%
2018/01/19	2	69.65	1	68.70	68.90	1	5,369	0.02%
2018/01/18	0	0.00	21	69.88	69.20	-21	5,402	-0.39%
2018/01/15	5	69.20	1	68.80	68.70	4	6,252	0.06%
2018/01/12	0	0.00	2	68.70	68.80	-2	6,374	-0.03%
2018/01/09	0	0.00	1	70.10	69.20	-1	6,405	-0.02%
2018/01/08	0	0.00	3	68.23	68.40	-3	6,344	-0.05%
2018/01/05	1	67.30	5	67.08	67.20	-4	6,309	-0.06%
2018/01/04	7	66.70	1	66.80	66.90	6	6,328	0.09%
2018/01/03	7	66.44	7	66.56	66.10	0	6,464	0.00%
2018/01/02	0	0.00	2	65.00	66.30	-2	6,472	-0.03%