臻鼎-KY (4958)-凱基-三重券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
112.0
漲跌
▼0.5
漲幅
-0.44%
成交量
10,718張
產業
上市電子零組件類股
1004人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

臻鼎-KY (4958)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5	113.20	4	111.25	112.00	1	7,771	0.01%
2024/04/18	2	112.25	1	113.00	112.50	1	7,633	0.01%
2024/04/17	3	114.17	1	115.00	113.50	2	7,572	0.03%
2024/04/15	1	115.50	3	115.00	115.50	-2	7,425	-0.03%
2024/04/12	0	0.00	3	117.50	117.50	-3	7,300	-0.04%
2024/04/11	2	118.00	0	0.00	117.50	2	7,228	0.03%
2024/04/10	5.1	120.00	2	122.00	119.00	3.1	7,158	0.04%
2024/04/09	6.2	122.98	1	122.00	123.50	5.2	6,937	0.07%
2024/04/08	7	125.43	36	125.47	125.50	-29	6,753	-0.43%
2024/04/03	37	131.04	43	130.66	129.50	-6	6,495	-0.09%
2024/04/02	4	131.00	4	130.50	132.00	0	6,231	0.00%
2024/04/01	15	129.77	22	129.55	126.50	-7	5,618	-0.12%
2024/03/29	8	126.31	8	125.00	125.00	0	5,180	0.00%
2024/03/28	10	120.40	13.1	122.63	125.00	-3.1	4,894	-0.06%
2024/03/27	2	113.25	6	114.50	115.50	-4	4,312	-0.09%
2024/03/26	0	111.50	1	112.00	111.00	-1	4,269	-0.02%
2024/03/25	2	113.00	0.1	113.88	112.50	1.9	4,272	0.04%
2024/03/22	1.1	115.45	4	115.00	115.00	-2.9	4,250	-0.07%
2024/03/21	1	111.00	2	111.75	113.00	-1	4,138	-0.02%
2024/03/20	2	111.00	6	109.83	111.00	-4	4,063	-0.10%
2024/03/19	0	0.00	8	108.00	107.50	-8	3,883	-0.21%
2024/03/18	11	106.09	0	0.00	106.50	11	3,824	0.29%
2024/03/15	3.1	106.53	1	107.00	106.50	2.1	3,816	0.06%
2024/03/14	14	104.61	32.2	105.40	106.00	-18.2	3,665	-0.50%
2024/03/13	34.2	109.08	21	107.40	108.00	13.2	3,525	0.37%
2024/03/12	30	102.83	0	0.00	104.00	30	3,237	0.93%
2024/03/08	0	100.00	0.1	100.50	99.20	-0.1	3,156	0.00%
2024/03/07	0	100.00	0	0.00	100.50	0	3,154	0.00%
2024/03/06	9	100.00	0	0.00	100.50	9	3,141	0.29%
2024/03/05	0	0.00	10	101.00	101.50	-10	3,161	-0.32%
2024/02/22	1	99.40	0	0.00	98.90	1	3,257	0.03%
2024/02/21	10	99.30	5	99.90	99.20	5	3,282	0.15%
2024/02/20	0	0.00	5	101.00	100.00	-5	3,284	-0.15%
2024/02/16	5	98.06	3	98.60	98.00	2	3,241	0.06%
2024/02/05	3	98.23	0	0.00	98.50	3	3,221	0.09%
2024/02/02	11	99.73	0	0.00	99.40	11	3,208	0.34%
2024/01/31	4	100.75	0	0.00	101.00	4	3,215	0.12%
2024/01/30	1	100.50	1	101.50	101.50	0	3,228	0.00%
2024/01/29	2	101.50	0	0.00	101.50	2	3,251	0.06%
2024/01/18	2	98.70	0	0.00	99.80	2	3,256	0.06%
2024/01/17	0	0.00	0.1	102.00	101.50	-0.1	3,206	0.00%
2024/01/09	2	107.25	1	104.00	106.50	1	3,190	0.03%
2024/01/05	0	0.00	1	110.00	110.00	-1	3,109	-0.03%
2024/01/04	0	0.00	2	110.50	110.00	-2	3,092	-0.06%
2023/12/29	2	109.25	0	0.00	109.00	2	2,979	0.07%
2023/12/22	0	0.00	0.3	106.50	107.50	-0.3	2,842	-0.01%
2023/12/19	1	105.00	0	0.00	107.50	1	2,663	0.04%
2023/12/12	0	0.00	2	105.50	106.50	-2	2,649	-0.08%
2023/12/11	1	104.50	0	0.00	104.50	1	2,633	0.04%
2023/12/08	2	102.50	0	0.00	103.00	2	2,622	0.08%
2023/12/06	1	103.00	0	0.00	102.50	1	2,604	0.04%
2023/12/01	0	0.00	5.1	102.51	103.00	-5.1	2,675	-0.19%
2023/11/28	0	0.00	2	104.00	104.50	-2	2,598	-0.08%
2023/11/27	5	105.00	0	0.00	103.00	5	2,618	0.19%
2023/11/24	0	0.00	2	106.00	105.00	-2	2,610	-0.08%
2023/11/20	0	0.00	1.3	102.50	102.00	-1.3	2,472	-0.05%
2023/11/17	0	0.00	1	104.00	104.50	-1	2,436	-0.04%
2023/11/16	0	0.00	0.2	103.50	103.50	-0.2	2,417	-0.01%
2023/11/13	1	103.50	0	0.00	103.00	1	2,410	0.04%
2023/11/10	0.1	102.50	0	0.00	102.00	0.1	2,423	0.00%
2023/11/08	1	101.50	0	0.00	103.00	1	2,480	0.04%
2023/11/06	0	0.00	2	101.00	102.50	-2	2,661	-0.08%
2023/11/03	0	0.00	5	100.00	99.60	-5	2,625	-0.19%
2023/11/02	1	99.60	1	99.80	101.00	0	2,615	0.00%
2023/11/01	0	96.10	1	96.10	97.50	-1	2,562	-0.04%
2023/10/30	0	96.70	0	0.00	96.50	0	2,589	0.00%
2023/10/27	5	96.60	0	0.00	98.00	5	2,615	0.19%
2023/10/26	1	96.80	0	0.00	95.90	1	2,636	0.04%
2023/10/25	1	96.70	1	98.10	99.00	0	2,612	0.00%
2023/10/24	11	95.95	0	0.00	96.40	11	2,591	0.42%
2023/10/23	3	96.26	3	95.13	95.20	0	2,581	0.00%
2023/10/19	0	0.00	13	99.62	98.50	-13	2,609	-0.50%
2023/10/18	0	0.00	0	101.00	101.50	0	2,607	0.00%
2023/10/17	3	100.50	0	0.00	100.50	3	2,613	0.11%
2023/10/16	0	0.00	11	101.23	102.00	-11	2,638	-0.42%
2023/10/12	0.1	100.50	2	100.00	101.00	-1.9	2,683	-0.07%
2023/10/11	0	0.00	1	100.00	100.50	-1	2,690	-0.04%
2023/10/04	2	97.20	0	0.00	97.40	2	2,685	0.07%
2023/10/03	4	98.40	0	0.00	98.40	4	2,670	0.15%
2023/09/28	0	0.00	1	98.30	98.40	-1	2,700	-0.04%
2023/09/27	0.3	98.03	0	0.00	97.60	0.3	2,710	0.01%
2023/09/25	1	99.50	18.1	99.22	99.50	-17.1	2,717	-0.63%
2023/09/21	3.2	98.23	0.1	98.93	97.70	3.1	2,749	0.11%
2023/09/20	2	102.00	0	0.00	101.50	2	2,735	0.07%
2023/09/19	5	102.30	0	0.00	102.50	5	2,733	0.18%
2023/09/18	0	0.00	1	101.50	101.50	-1	2,760	-0.04%
2023/09/15	1.3	100.00	6	100.08	102.50	-4.7	2,788	-0.17%
2023/09/14	0	0.00	2.1	100.24	100.50	-2.1	2,780	-0.08%
2023/09/13	1	98.90	5	99.50	98.80	-4	2,812	-0.14%
2023/09/12	6	97.94	5	98.80	98.60	1	2,858	0.04%
2023/09/11	10	96.39	0	0.00	96.50	10	2,857	0.35%
2023/09/08	22	97.03	0	0.00	96.50	22	2,864	0.77%
2023/09/07	9.2	98.99	4	98.00	97.80	5.2	2,853	0.18%
2023/09/06	5	97.80	19	98.78	99.00	-14	2,849	-0.49%
2023/09/05	2	96.40	0	0.00	97.30	2	2,830	0.07%
2023/09/04	1.1	96.22	0	0.00	97.00	1.1	2,863	0.04%
2023/08/24	1	95.40	0	0.00	95.70	1	3,085	0.03%
2023/08/23	1.2	95.35	0	0.00	95.30	1.2	3,101	0.04%
2023/08/21	1	96.50	0	0.00	95.90	1	3,146	0.03%
2023/08/18	1	95.50	0	0.00	95.10	1	3,156	0.03%
2023/08/17	1	95.80	0	0.00	96.30	1	3,194	0.03%
2023/08/15	2.1	95.10	0	0.00	95.30	2.1	3,206	0.06%
2023/08/11	2.3	96.27	0	0.00	96.00	2.3	3,207	0.07%
2023/08/10	4.1	100.23	1	97.20	98.50	3.1	3,205	0.10%
2023/08/09	2.1	105.05	0	0.00	105.00	2.1	3,023	0.07%
2023/08/04	0	105.00	0	0.00	104.50	0	3,260	0.00%
2023/08/02	1	104.50	1	105.50	104.50	0	3,288	0.00%
2023/08/01	0	0.00	0.5	106.50	106.50	-0.5	3,289	-0.02%
2023/07/31	0	0.00	3.7	106.45	105.00	-3.7	3,257	-0.11%
2023/07/26	1	106.00	1	106.00	105.50	0	3,262	0.00%
2023/07/25	1	106.50	0	106.00	106.50	1	3,276	0.03%
2023/07/20	3.2	105.55	0	0.00	105.50	3.2	3,322	0.10%
2023/07/18	0.4	106.25	0	0.00	107.00	0.4	3,328	0.01%
2023/07/17	1.1	106.98	0	0.00	107.00	1.1	3,287	0.03%
2023/07/14	1	105.50	0	0.00	106.00	1	3,297	0.03%
2023/07/13	0.1	106.00	2	105.50	105.00	-1.9	3,280	-0.06%
2023/07/11	0	0.00	1	105.00	105.50	-1	3,306	-0.03%
2023/07/10	0.3	105.50	0	0.00	105.00	0.3	3,348	0.01%
2023/07/06	0	0.00	6	106.00	105.00	-6	3,375	-0.18%
2023/07/05	1	106.00	1	107.00	106.50	0	3,380	0.00%
2023/06/30	0	0.00	11	104.50	105.00	-11	3,463	-0.32%
2023/06/26	0.1	106.50	2	109.00	109.00	-1.9	3,484	-0.05%
2023/06/19	0	0.00	0.1	107.10	106.50	-0.1	3,475	0.00%
2023/06/15	1	107.50	0	0.00	107.50	1	3,440	0.03%
2023/06/14	0	0.00	0.1	108.50	108.00	-0.1	3,531	0.00%
2023/06/13	0	0.00	0.9	109.00	108.50	-0.9	3,585	-0.03%
2023/06/09	0.1	108.50	0	0.00	107.50	0.1	3,890	0.00%
2023/06/08	0.2	108.50	0	0.00	107.50	0.2	3,940	0.01%
2023/06/06	5	109.00	0	0.00	108.50	5	4,037	0.12%
2023/06/05	2.4	109.35	0	0.00	108.50	2.4	4,089	0.06%
2023/06/02	10	114.50	0	0.00	114.50	10	4,132	0.24%
2023/06/01	2.1	115.00	0	0.00	115.50	2.1	4,096	0.05%
2023/05/30	0	0.00	5	114.50	115.50	-5	4,056	-0.12%
2023/05/25	0	0.00	2	114.25	113.50	-2	4,071	-0.05%
2023/05/24	0.1	112.50	0	0.00	113.00	0.1	4,060	0.00%
2023/05/23	0.2	112.00	0	0.00	112.00	0.2	4,036	0.00%
2023/05/22	0.3	113.00	0	113.00	113.50	0.2	3,994	0.01%
2023/05/19	0	0.00	1	111.00	113.00	-1	3,976	-0.03%
2023/05/17	1.1	107.52	1	108.00	107.50	0.1	3,907	0.00%
2023/05/16	1.1	107.51	0	0.00	107.50	1.1	3,892	0.03%
2023/05/12	0.1	106.00	0	0.00	105.00	0.1	3,857	0.00%
2023/05/10	1.1	114.92	0	0.00	114.00	1.1	3,701	0.03%
2023/05/08	0	0.00	3	115.50	115.50	-3	3,669	-0.08%
2023/05/05	0	0.00	0.1	113.50	113.50	-0.1	3,628	0.00%
2023/05/03	1	112.50	1	113.00	112.50	0	3,683	0.00%
2023/05/02	0.1	112.50	0	0.00	112.00	0.1	3,725	0.00%
2023/04/27	0	0.00	1	111.50	111.00	-1	3,742	-0.03%
2023/04/24	1	111.00	1	110.50	110.50	0	3,622	0.00%
2023/04/21	0.1	112.00	1	112.00	111.00	-0.9	3,591	-0.03%
2023/04/19	1.1	111.94	0	0.00	111.00	1.1	3,676	0.03%
2023/04/17	0	0.00	2	113.00	113.00	-2	3,729	-0.05%
2023/04/10	1	112.00	0	0.00	111.50	1	3,751	0.03%
2023/03/31	2	115.00	2	114.50	114.00	0	3,727	0.00%
2023/03/30	0.1	114.00	0	0.00	114.00	0.1	3,805	0.00%
2023/03/29	0	0.00	1	112.00	112.00	-1	3,928	-0.03%
2023/03/28	1	111.00	3	110.50	111.00	-2	4,094	-0.05%
2023/03/27	0	0.00	2	112.00	112.00	-2	4,225	-0.05%
2023/03/24	0	0.00	3	110.33	110.50	-3	4,365	-0.07%
2023/03/23	2	109.25	1	110.50	109.50	1	4,328	0.02%
2023/03/22	3	109.50	1	109.50	110.00	2	4,349	0.05%
2023/03/21	2	108.00	0	0.00	108.00	2	4,374	0.05%
2023/03/20	1	108.01	0	0.00	107.50	1	4,332	0.02%
2023/03/15	1.1	108.08	0	0.00	107.50	1.1	4,430	0.02%
2023/03/14	4	109.38	0	0.00	108.50	4	4,464	0.09%
2023/03/10	0	0.00	1	113.50	114.00	-1	4,366	-0.02%
2023/03/07	0	0.00	2	118.00	117.50	-2	4,285	-0.05%
2023/03/06	5	115.50	16	115.00	115.00	-11	4,197	-0.26%
2023/03/02	0	0.00	1	114.00	113.50	-1	4,160	-0.02%
2023/02/23	2	113.00	1	114.00	114.00	1	4,128	0.02%
2023/02/22	0	0.00	1	113.50	114.50	-1	4,141	-0.02%
2023/02/15	1	113.00	0	0.00	113.50	1	4,540	0.02%
2023/02/09	0.1	113.21	1	112.50	112.50	-0.9	4,766	-0.02%
2023/02/08	16	111.47	0	0.00	112.50	16	4,807	0.33%
2023/02/02	0	0.00	1	111.50	113.00	-1	4,845	-0.02%
2023/01/30	1	108.50	0	0.00	109.00	1	4,915	0.02%
2023/01/17	0	0.00	0.1	106.50	107.00	-0.1	4,888	0.00%
2023/01/10	0.1	107.50	0	0.00	108.00	0.1	5,114	0.00%
2023/01/09	1	106.50	3	107.50	107.50	-2	5,124	-0.04%
2023/01/06	3	105.17	0	0.00	104.50	3	5,115	0.06%
2023/01/04	1	104.50	0	0.00	104.50	1	5,113	0.02%
2022/12/28	1	105.00	0	0.00	105.00	1	5,119	0.02%
2022/12/20	2	111.25	0	0.00	110.00	2	5,046	0.04%
2022/12/19	2.1	113.00	0	0.00	113.00	2.1	4,920	0.04%
2022/12/15	1	115.00	2	115.75	115.50	-1	4,644	-0.02%
2022/12/14	0	0.00	1	116.50	116.50	-1	4,660	-0.02%
2022/12/13	2	114.00	0	0.00	112.50	2	4,634	0.04%
2022/12/09	2	116.75	1	116.50	116.00	1	4,598	0.02%
2022/12/08	1	116.50	0	0.00	117.00	1	4,574	0.02%
2022/12/07	1.1	122.57	0	0.00	122.50	1.1	4,475	0.02%
2022/12/06	0	0.00	16.4	128.26	127.00	-16.4	4,408	-0.37%
2022/12/05	2.1	126.48	13.2	126.33	125.50	-11.2	4,303	-0.26%
2022/12/02	0	0.00	1	122.00	122.50	-1	4,187	-0.02%
2022/12/01	0	0.00	4	121.00	121.00	-4	4,176	-0.10%
2022/11/30	0	0.00	2	119.50	119.50	-2	4,194	-0.05%
2022/11/29	0	0.00	0	118.00	119.00	0	4,174	0.00%
2022/11/24	0	0.00	1	118.50	119.00	-1	4,265	-0.02%
2022/11/22	1	117.00	0	0.00	118.00	1	4,319	0.02%
2022/11/18	1	119.00	0.2	117.50	118.50	0.8	4,318	0.02%
2022/11/17	0	0.00	1	119.00	119.50	-1	4,343	-0.02%
2022/11/16	2	120.00	5	120.10	120.00	-3	4,351	-0.07%
2022/11/15	0	0.00	2	119.00	119.00	-2	4,269	-0.05%
2022/11/14	0	0.00	7	117.36	118.00	-7	4,215	-0.17%
2022/11/11	6	114.92	8	116.06	116.00	-2	4,172	-0.05%
2022/11/09	3.1	113.03	1	114.00	114.00	2.1	4,099	0.05%
2022/11/07	5	114.60	2	112.50	112.50	3	4,155	0.07%
2022/11/04	0	0.00	17.1	113.00	113.00	-17.1	4,186	-0.41%
2022/11/02	0	0.00	4	110.25	111.00	-4	4,292	-0.09%
2022/11/01	0	0.00	1	108.00	108.00	-1	4,304	-0.02%
2022/10/31	1	105.50	1	106.00	106.00	0	4,304	0.00%
2022/10/28	0	0.00	1	105.00	105.50	-1	4,306	-0.02%
2022/10/27	0	0.00	1	106.00	105.00	-1	4,348	-0.02%
2022/10/26	5	101.70	17	103.82	103.50	-12	4,320	-0.28%
2022/10/25	0	0.00	1	106.00	106.50	-1	4,277	-0.02%
2022/10/24	0	0.00	3	106.67	106.50	-3	4,280	-0.07%
2022/10/21	1	102.50	0	0.00	102.00	1	4,273	0.02%
2022/10/19	1	107.00	0	0.00	107.00	1	4,239	0.02%
2022/10/17	0	0.00	1	107.50	108.50	-1	4,235	-0.02%
2022/10/14	1	110.50	5	110.10	111.00	-4	4,355	-0.09%
2022/10/13	0	0.00	1	108.00	106.50	-1	4,489	-0.02%
2022/10/12	0	0.00	2	106.50	106.50	-2	4,488	-0.04%
2022/10/11	0.1	106.00	0	0.00	105.50	0.1	4,593	0.00%
2022/10/07	0	0.00	1	109.50	109.00	-1	4,666	-0.02%
2022/10/06	1	108.50	5	109.00	109.00	-4	4,699	-0.09%
2022/10/05	1	107.50	5	108.00	108.00	-4	4,686	-0.09%
2022/10/04	0	0.00	1	107.00	107.50	-1	4,656	-0.02%
2022/10/03	1	102.50	0	0.00	102.50	1	4,634	0.02%
2022/09/28	0	0.00	1	104.00	103.50	-1	4,619	-0.02%
2022/09/26	1	110.50	0	0.00	109.00	1	4,591	0.02%
2022/09/22	1.1	113.50	0	0.00	114.00	1.1	4,702	0.02%
2022/09/21	0	0.00	1	113.50	114.50	-1	4,797	-0.02%
2022/09/19	2	113.00	0.2	114.95	114.00	1.8	4,856	0.04%
2022/09/16	2	115.00	0	0.00	115.50	2	4,864	0.04%
2022/09/15	0	0.00	8	117.44	117.00	-8	4,839	-0.17%
2022/09/14	0	0.00	1	116.00	116.50	-1	4,857	-0.02%
2022/09/13	0	0.00	1	116.50	116.00	-1	4,870	-0.02%
2022/09/12	1	116.00	0	0.00	116.00	1	4,921	0.02%
2022/09/08	0	0.00	4	114.13	114.00	-4	4,992	-0.08%
2022/09/07	1.1	111.17	0	0.00	112.50	1.1	5,051	0.02%
2022/09/06	12	113.50	2	112.75	113.50	10	5,064	0.20%
2022/09/01	3.2	110.36	0	0.00	111.00	3.2	5,012	0.06%
2022/08/31	0	0.00	1	114.00	114.00	-1	4,974	-0.02%
2022/08/30	1	113.50	0	0.00	113.50	1	4,973	0.02%
2022/08/26	1	114.01	0	0.00	114.00	1	5,084	0.02%
2022/08/25	2	113.75	0	0.00	114.00	2	5,206	0.04%
2022/08/24	1	114.00	20	112.50	113.50	-19	5,328	-0.36%
2022/08/23	1	115.50	0	0.00	115.00	1	5,538	0.02%
2022/08/22	0	0.00	2	117.25	117.00	-2	5,883	-0.03%
2022/08/19	2	115.50	0	0.00	116.00	2	5,969	0.03%
2022/08/18	2	116.00	0	0.00	116.50	2	6,162	0.03%
2022/08/17	15	117.00	0	0.00	117.50	15	6,229	0.24%
2022/08/16	0	0.00	4	117.00	118.50	-4	6,271	-0.06%
2022/08/15	2	115.75	2	117.25	117.50	0	6,250	0.00%
2022/08/12	3	115.67	6	116.75	117.00	-3	6,214	-0.05%
2022/08/11	3	118.00	3	118.33	118.00	0	6,179	0.00%
2022/08/10	7	117.29	18	117.78	118.00	-11	6,048	-0.18%
2022/08/09	0.1	114.50	0	0.00	115.50	0.1	5,916	0.00%
2022/08/08	8	114.50	0	0.00	115.50	8	5,897	0.14%
2022/07/29	0	0.00	3.2	112.97	113.00	-3.2	5,877	-0.05%
2022/07/28	2	112.00	1	112.00	111.50	1	5,882	0.02%
2022/07/26	0.1	110.50	0	0.00	111.00	0.1	5,845	0.00%
2022/07/25	0	0.00	1	112.00	112.50	-1	5,852	-0.02%
2022/07/22	0	0.00	21	112.57	112.50	-21	5,834	-0.36%
2022/07/21	0	0.00	3	113.00	113.50	-3	5,817	-0.05%
2022/07/20	0	0.00	5	109.59	109.00	-5	5,704	-0.09%
2022/07/18	3	104.00	1	103.00	104.00	2	5,620	0.04%
2022/07/15	0	0.00	6	100.25	100.50	-6	5,599	-0.11%
2022/07/14	0	94.40	0	0.00	96.30	0	5,579	0.00%
2022/07/13	0.1	95.30	0	0.00	94.50	0.1	5,577	0.00%
2022/07/12	1	94.00	1	94.20	94.10	0	5,593	0.00%
2022/07/11	1.2	96.03	0	0.00	96.00	1.2	5,628	0.02%
2022/07/08	16	96.08	1	96.00	96.00	15	5,669	0.26%
2022/07/07	0	0.00	2	93.25	96.00	-2	5,676	-0.04%
2022/07/06	1	94.10	0	0.00	92.30	1	5,694	0.02%
2022/07/01	4.1	98.32	4	98.50	95.80	0.1	5,865	0.00%
2022/06/30	3	105.17	3.1	102.35	103.00	-0.1	5,777	0.00%
2022/06/29	5.1	106.60	2	106.50	106.50	3.1	5,744	0.05%
2022/06/27	1	104.50	4	103.50	104.00	-3	5,736	-0.05%
2022/06/24	4	102.25	4	101.38	102.00	0	5,788	0.00%
2022/06/23	3.1	101.98	0	0.00	101.50	3.1	5,909	0.05%
2022/06/21	0.1	105.00	0	0.00	106.00	0.1	5,999	0.00%
2022/06/20	0	0.00	25	104.50	102.00	-25	6,109	-0.41%
2022/06/17	0.1	109.00	2	110.50	111.00	-1.9	6,100	-0.03%
2022/06/16	1.1	114.18	1	111.00	111.00	0.1	6,177	0.00%
2022/06/15	2	115.00	0	0.00	114.00	2	6,338	0.03%
2022/06/13	4	114.00	1	114.00	114.50	3	6,525	0.05%
2022/06/10	0.2	116.50	0	0.00	116.50	0.2	6,497	0.00%
2022/06/09	25	118.00	0	0.00	118.00	25	6,475	0.39%
2022/06/08	6.2	117.43	0	0.00	118.00	6.2	6,448	0.10%
2022/06/07	11.1	118.22	1	118.00	118.00	10.1	6,428	0.16%
2022/06/02	3.3	115.95	13	116.35	116.00	-9.7	6,235	-0.16%
2022/06/01	1	120.00	16	118.53	119.00	-15	6,125	-0.24%
2022/05/31	2	120.50	33.1	119.79	121.00	-31.1	5,982	-0.52%
2022/05/30	3	120.17	12	119.58	118.50	-9	5,703	-0.16%
2022/05/27	1	115.50	6	114.50	114.50	-5	5,320	-0.09%
2022/05/26	10	115.30	8	115.25	115.50	2	5,226	0.04%
2022/05/25	3	112.00	12	112.33	113.00	-9	5,015	-0.18%
2022/05/24	0	0.00	5	110.90	111.00	-5	4,933	-0.10%
2022/05/23	0	0.00	2	109.00	109.00	-2	4,840	-0.04%
2022/05/20	0	0.00	3	109.17	108.50	-3	4,829	-0.06%
2022/05/19	0	0.00	2	108.00	108.50	-2	4,793	-0.04%
2022/05/17	0	0.00	3	107.00	107.50	-3	4,734	-0.06%
2022/05/16	0.1	104.00	3	106.50	105.00	-2.9	4,711	-0.06%
2022/05/13	10	106.00	15	105.03	105.50	-5	4,689	-0.11%
2022/05/12	0	0.00	7	102.64	102.00	-7	4,665	-0.15%
2022/05/11	1.1	102.46	2	101.00	101.00	-0.9	4,637	-0.02%
2022/05/10	1	101.00	2	103.50	103.50	-1	4,622	-0.02%
2022/05/09	6	103.42	0	0.00	102.50	6	4,660	0.13%
2022/05/06	0	0.00	2	106.25	108.00	-2	4,622	-0.04%
2022/05/04	0.1	108.00	1.1	108.00	108.50	-1	4,594	-0.02%
2022/04/28	0.1	104.00	0	0.00	105.00	0.1	4,610	0.00%
2022/04/27	1	101.50	0	0.00	105.00	1	4,608	0.02%
2022/04/26	26	104.96	0	0.00	105.50	26	4,559	0.57%
2022/04/25	5	105.30	3.3	105.69	104.50	1.8	4,490	0.04%
2022/04/22	3.3	110.15	6.1	110.41	110.50	-2.9	4,376	-0.07%
2022/04/21	3	111.17	14	110.93	111.50	-11	4,330	-0.25%
2022/04/20	4	109.50	4	109.38	109.50	0	4,225	0.00%
2022/04/19	1	106.50	0	0.00	106.50	1	4,137	0.02%
2022/04/18	1	104.00	4	104.63	105.00	-3	4,106	-0.07%
2022/04/15	0	0.00	4	104.88	105.00	-4	4,081	-0.10%
2022/04/14	1	108.50	2	108.25	107.50	-1	4,072	-0.02%
2022/04/13	6.1	107.16	5	107.40	108.00	1.1	4,044	0.03%
2022/04/12	1.2	104.63	1	105.00	105.00	0.2	4,009	0.00%
2022/04/11	0	0.00	4	106.25	106.00	-4	3,952	-0.10%
2022/04/08	1	108.50	1	108.00	108.00	0	3,871	0.00%
2022/04/07	6	109.83	0	0.00	107.50	6	3,804	0.16%
2022/04/06	3	106.00	0	0.00	107.00	3	3,658	0.08%
2022/04/01	3	108.17	1	108.00	108.50	2	3,606	0.06%
2022/03/31	5	109.10	32	108.00	107.50	-27	3,572	-0.76%
2022/03/30	8	109.38	1	110.00	109.50	7	3,464	0.20%
2022/03/29	5	111.80	2	112.25	110.50	3	3,393	0.09%
2022/03/28	3	111.67	0	0.00	112.00	3	3,287	0.09%
2022/03/25	0	0.00	17.3	111.01	109.50	-17.3	3,141	-0.55%
2022/03/24	6	109.67	2	109.50	110.00	4	3,027	0.13%
2022/03/23	7	110.71	3	110.17	109.50	4	2,975	0.13%
2022/03/22	1	108.50	5	108.80	109.00	-4	2,825	-0.14%
2022/03/21	21	109.29	6	109.17	108.50	15	2,784	0.54%
2022/03/18	3	107.33	15	106.73	107.50	-12	2,602	-0.46%
2022/03/17	4	101.75	19	102.48	104.00	-15	2,347	-0.64%
2022/03/16	3	93.70	1	95.70	96.00	2	2,091	0.10%
2022/03/15	2	93.60	0	0.00	92.90	2	2,076	0.10%
2022/03/14	0.1	95.00	2	95.15	95.30	-1.9	2,077	-0.09%
2022/03/11	1	94.80	0.2	94.80	94.40	0.8	2,096	0.04%
2022/03/10	0	0.00	7	94.73	95.00	-7	2,108	-0.33%
2022/03/08	0	0.00	1	91.00	91.00	-1	2,153	-0.05%
2022/03/07	3	91.30	0	91.30	91.70	3	2,156	0.14%
2022/03/01	0.1	94.30	1	93.00	94.40	-0.9	2,245	-0.04%
2022/02/25	5	92.72	0	0.00	92.00	5	2,239	0.22%
2022/02/24	2	93.50	0	0.00	92.40	2	2,244	0.09%
2022/02/22	1	92.90	1	94.00	93.70	0	2,265	0.00%
2022/02/18	1	93.80	1	93.70	93.60	0	2,389	0.00%
2022/02/17	1	94.40	1	95.10	94.40	0	2,390	0.00%
2022/02/14	6	92.13	5	92.50	92.50	1	2,481	0.04%
2022/02/11	5	94.40	0	0.00	94.60	5	2,490	0.20%
2022/02/10	5	94.96	15	95.37	94.90	-10	2,534	-0.39%
2022/02/09	30	94.64	8	95.18	95.30	22	2,524	0.87%
2022/01/24	3	96.43	1	96.40	96.40	2	2,605	0.08%
2022/01/21	1	98.00	1	98.00	98.00	0	2,595	0.00%
2022/01/19	0	0.00	3	101.00	101.00	-3	2,552	-0.12%
2022/01/14	1.2	98.97	0	0.00	99.10	1.2	2,544	0.05%
2022/01/10	1	101.50	1	101.50	101.50	0	2,536	0.00%
2022/01/07	1	102.00	2	102.25	101.50	-1	2,529	-0.04%
2022/01/06	2	102.00	0	0.00	102.50	2	2,485	0.08%
2022/01/05	1	101.00	0	0.00	101.00	1	2,474	0.04%
2022/01/04	1	101.00	0	0.00	100.50	1	2,453	0.04%
2022/01/03	0	0.00	10	101.50	102.00	-10	2,453	-0.41%
2021/12/27	0	0.00	2	101.00	101.50	-2	2,509	-0.08%
2021/12/24	0	0.00	1	101.00	101.00	-1	2,546	-0.04%
2021/12/23	0	0.00	2	100.05	100.50	-2	2,579	-0.08%
2021/12/16	0	0.00	1	98.60	98.70	-1	2,775	-0.04%
2021/12/15	1	96.10	0	96.90	96.10	1	2,798	0.04%
2021/12/14	1	97.80	0	0.00	97.10	1	2,789	0.04%
2021/12/08	1.1	98.86	1	98.80	98.80	0.1	2,759	0.00%
2021/12/06	0	0.00	1	98.20	98.70	-1	2,731	-0.04%
2021/12/03	1	98.10	0	0.00	98.20	1	2,736	0.04%
2021/12/02	1	99.20	1	98.10	98.00	0	2,735	0.00%
2021/12/01	1	99.10	0	0.00	99.50	1	2,712	0.04%
2021/11/30	4	98.53	0	0.00	98.00	4	2,703	0.15%
2021/11/26	3	99.70	2	99.30	99.10	1	2,689	0.04%
2021/11/25	0	101.50	1	102.00	101.50	-1	2,784	-0.03%
2021/11/24	0	0.00	1	102.00	102.00	-1	2,791	-0.04%
2021/11/23	1	101.50	0	0.00	101.50	1	2,777	0.04%
2021/11/22	0	0.00	1	102.50	102.50	-1	2,757	-0.04%
2021/11/19	0.1	100.00	0	0.00	100.00	0.1	2,723	0.00%
2021/11/18	0	101.00	0	0.00	100.00	0	2,720	0.00%
2021/11/17	2	101.25	2	100.25	100.00	0	2,698	0.00%
2021/11/16	0	0.00	1	102.00	102.00	-1	2,625	-0.04%
2021/11/15	2	103.25	4	102.63	102.50	-2	2,648	-0.08%
2021/11/12	0	0.00	3	102.17	102.00	-3	2,628	-0.11%
2021/11/11	1	100.00	5	100.00	100.50	-4	2,565	-0.16%
2021/11/10	0.2	101.50	1	100.50	100.50	-0.8	2,571	-0.03%
2021/11/09	3	103.00	2	103.00	103.00	1	2,561	0.04%
2021/11/05	8	101.81	1	102.50	101.50	7	2,516	0.28%
2021/11/04	1	102.00	8	100.88	101.50	-7	2,493	-0.28%
2021/11/03	1	99.10	6	99.07	99.70	-5	2,443	-0.20%
2021/11/02	2	97.85	0	0.00	98.10	2	2,441	0.08%
2021/11/01	0	0.00	1	98.20	98.20	-1	2,447	-0.04%
2021/10/29	4	96.35	1	96.30	96.00	3	2,429	0.12%
2021/10/28	0	0.00	8	96.94	97.50	-8	2,428	-0.33%
2021/10/27	0	0.00	1	95.80	95.60	-1	2,425	-0.04%
2021/10/26	1	95.10	1	95.80	95.10	0	2,508	0.00%
2021/10/25	4	94.90	0	0.00	95.10	4	2,573	0.16%
2021/10/22	1	94.50	0	0.00	94.40	1	2,676	0.04%
2021/10/20	6	94.27	1	94.70	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	1	93.50	0	0.00	93.80	1	2,917	0.03%
2021/10/13	7	91.54	1	93.00	91.20	6	3,026	0.20%
2021/10/08	0.2	94.80	3	94.90	94.30	-2.8	3,286	-0.09%
2021/10/07	1	95.30	0	0.00	94.60	1	3,330	0.03%
2021/10/04	0	0.00	1	93.50	92.80	-1	3,387	-0.03%
2021/10/01	2	95.75	1	94.70	94.70	1	3,393	0.03%
2021/09/30	0	0.00	1	99.20	98.90	-1	3,404	-0.03%
2021/09/29	2	98.30	0	0.00	98.20	2	3,394	0.06%
2021/09/28	1	100.00	1	100.50	100.00	0	3,377	0.00%
2021/09/27	10	102.50	12	101.08	101.50	-2	3,379	-0.06%
2021/09/24	4	101.13	1	101.00	102.00	3	3,409	0.09%
2021/09/23	1	98.90	7	99.64	100.50	-6	3,488	-0.17%
2021/09/22	46	94.95	44	95.05	95.00	2	3,573	0.06%
2021/09/17	0.1	98.00	1	97.40	97.70	-0.9	3,569	-0.03%
2021/09/15	11	98.44	10	98.00	97.60	1	3,744	0.03%
2021/09/14	1	98.60	0	0.00	98.60	1	3,866	0.03%
2021/09/13	11	99.19	1	98.30	98.40	10	3,923	0.25%
2021/09/10	0.3	98.80	1	98.90	98.90	-0.7	4,016	-0.02%
2021/09/09	1	97.60	0	0.00	97.00	1	4,103	0.02%
2021/09/08	0	0.00	3	97.70	97.60	-3	4,125	-0.07%
2021/09/07	1	99.00	0	0.00	99.10	1	4,151	0.02%
2021/09/06	1	98.50	2	98.65	98.40	-1	4,187	-0.02%
2021/09/03	1	99.60	0	0.00	99.50	1	4,315	0.02%
2021/09/02	0	0.00	22	98.75	98.10	-22	4,473	-0.49%
2021/09/01	16	98.41	13	99.16	99.00	3	4,465	0.07%
2021/08/31	11	97.55	14	99.04	99.30	-3	4,465	-0.07%
2021/08/30	1	97.10	0	0.00	96.80	1	4,361	0.02%
2021/08/27	2	97.00	3.1	97.30	97.30	-1.1	4,359	-0.03%
2021/08/25	2	97.80	1	98.00	98.10	1	4,418	0.02%
2021/08/24	1	96.90	1	96.90	96.50	0	4,486	0.00%
2021/08/23	0	0.00	0.2	97.15	97.00	-0.2	4,548	0.00%
2021/08/19	0	0.00	2	95.45	95.00	-2	4,766	-0.04%
2021/08/13	5	98.64	0	0.00	98.00	5	4,841	0.10%
2021/08/11	22.2	99.98	3	100.17	100.00	19.2	4,891	0.39%
2021/08/10	8.4	100.76	10	100.45	100.50	-1.6	5,001	-0.03%
2021/08/09	0	0.00	2	103.00	102.50	-2	5,046	-0.04%
2021/08/05	1	105.50	2	105.50	105.00	-1	5,304	-0.02%
2021/08/04	2	103.50	0	0.00	103.50	2	5,468	0.04%
2021/08/03	7	104.07	0	0.00	104.50	7	5,584	0.13%
2021/07/30	3.1	105.03	41	106.00	104.50	-37.9	5,767	-0.66%
2021/07/29	1	105.50	4	107.13	107.00	-3	5,812	-0.05%
2021/07/28	1	103.50	3	105.67	106.00	-2	5,818	-0.03%
2021/07/27	0	0.00	10	105.15	105.00	-10	5,825	-0.17%
2021/07/26	2	104.25	3	103.50	104.00	-1	5,962	-0.02%
2021/07/23	0	0.00	2	104.00	103.50	-2	6,008	-0.03%
2021/07/22	3	103.17	3	103.00	103.50	0	6,045	0.00%
2021/07/21	47	102.91	70	102.00	102.00	-23	6,072	-0.38%
2021/07/20	10	104.25	3	105.17	103.50	7	6,088	0.11%
2021/07/19	16	107.00	15	107.50	107.00	1	6,091	0.02%
2021/07/16	7	107.86	4	108.00	109.00	3	6,168	0.05%
2021/07/15	4	106.88	17	107.21	107.50	-13	6,195	-0.21%
2021/07/14	1	105.00	1	106.00	105.00	0	6,214	0.00%
2021/07/13	4	105.50	2	105.75	104.50	2	6,278	0.03%
2021/07/12	2	104.75	1	106.00	105.00	1	6,264	0.02%
2021/07/09	2	104.75	0	0.00	105.00	2	6,352	0.03%
2021/07/08	6	105.08	5	106.00	106.00	1	6,574	0.02%
2021/07/07	0.2	106.00	10	106.10	106.00	-9.8	6,696	-0.15%
2021/07/06	3	105.17	0	0.00	104.50	3	6,763	0.04%
2021/07/05	0	0.00	1	106.00	106.00	-1	7,018	-0.01%
2021/07/01	6	103.17	3	103.50	103.50	3	7,363	0.04%
2021/06/30	5	105.30	12	105.54	105.00	-7	7,434	-0.09%
2021/06/29	9	107.83	14	108.46	108.50	-5	7,506	-0.07%
2021/06/28	0	0.00	1	105.50	107.00	-1	7,562	-0.01%
2021/06/25	4	105.75	9	106.22	105.50	-5	7,569	-0.07%
2021/06/24	13	106.23	7.4	106.75	106.00	5.7	7,520	0.08%
2021/06/23	4.1	103.85	7	104.00	105.50	-3	7,407	-0.04%
2021/06/22	5.1	100.15	1	101.50	99.90	4.1	7,334	0.06%
2021/06/21	15.2	101.13	2	101.00	99.90	13.2	7,366	0.18%
2021/06/18	20	103.43	4	103.25	102.50	16	7,417	0.22%
2021/06/17	2	100.50	0	0.00	101.00	2	7,463	0.03%
2021/06/16	0	0.00	2	101.50	101.50	-2	7,553	-0.03%
2021/06/15	5	101.50	4	101.25	101.00	1	7,727	0.01%
2021/06/11	3	100.63	3	101.83	101.50	0	7,857	0.00%
2021/06/10	2.2	99.04	13	99.72	101.00	-10.8	7,819	-0.14%
2021/06/09	0	0.00	2.1	96.45	96.00	-2.1	7,699	-0.03%
2021/06/08	5	95.90	2	96.75	95.70	3	7,731	0.04%
2021/06/07	3	94.90	0	0.00	96.40	3	7,724	0.04%
2021/06/04	20	96.80	0	0.00	97.20	20	7,719	0.26%
2021/06/03	1	96.30	1	97.60	97.30	0	7,755	0.00%
2021/06/02	3	96.93	1	98.40	96.90	2	7,769	0.03%
2021/06/01	1	97.50	0	0.00	98.40	1	7,744	0.01%
2021/05/31	10	96.24	9	96.50	97.00	1	7,735	0.01%
2021/05/28	2	96.65	13	97.41	97.00	-11	7,759	-0.14%
2021/05/27	4	94.03	1	95.50	93.60	3	7,717	0.04%
2021/05/26	1	94.40	3	94.87	94.70	-2	7,737	-0.03%
2021/05/25	6	94.52	5	94.44	94.70	1	7,922	0.01%
2021/05/24	1	93.60	6	93.38	93.70	-5	7,970	-0.06%
2021/05/21	4.1	92.26	6	92.25	91.80	-1.9	8,017	-0.02%
2021/05/20	2	91.50	20	91.21	91.10	-18	8,055	-0.22%
2021/05/19	10	90.83	16	91.11	91.60	-6	8,158	-0.07%
2021/05/18	26	90.42	8	91.54	90.30	18	8,183	0.22%
2021/05/17	2	88.55	6	89.80	88.80	-4	8,126	-0.05%
2021/05/14	56	91.47	51	89.66	90.00	5	8,084	0.06%
2021/05/13	28	89.27	5	90.16	91.80	23	8,068	0.29%
2021/05/12	18	90.57	50	88.89	87.00	-32	7,953	-0.40%
2021/05/11	6	94.97	24	94.83	92.50	-18	7,833	-0.23%
2021/05/10	22.1	97.76	20	97.58	97.30	2.1	7,764	0.03%
2021/05/07	6	100.08	1	101.00	99.80	5	7,768	0.06%
2021/05/06	8.1	98.81	1	98.90	98.70	7.1	7,806	0.09%
2021/05/05	11.2	98.85	29	98.90	98.40	-17.8	7,764	-0.23%
2021/05/04	6.1	99.15	4	99.38	98.70	2.1	7,911	0.03%
2021/05/03	44.1	102.64	37	100.11	99.30	7.1	8,010	0.09%
2021/04/29	4	106.25	7	105.93	106.00	-3	7,927	-0.04%
2021/04/28	22	104.55	38	104.53	104.50	-16	7,916	-0.20%
2021/04/27	34	104.22	25	105.50	106.00	9	8,020	0.11%
2021/04/26	31	103.68	28	104.21	104.00	3	7,997	0.04%
2021/04/23	56	103.83	45	104.03	104.00	11	8,012	0.14%
2021/04/22	49	104.58	57	104.44	103.50	-8	8,180	-0.10%
2021/04/21	36	104.60	43	104.64	104.50	-7	8,311	-0.08%
2021/04/20	33	107.41	17	107.21	107.00	16	8,264	0.19%
2021/04/19	45	108.50	35	108.50	109.00	10	8,294	0.12%
2021/04/16	1	111.50	1	111.50	111.50	0	8,304	0.00%
2021/04/15	11	108.73	4	109.00	109.00	7	8,439	0.08%
2021/04/14	8.1	109.27	86	108.13	108.50	-77.9	8,415	-0.93%
2021/04/13	15.1	112.27	4	112.38	112.00	11.1	8,447	0.13%
2021/04/12	3.1	114.02	2	114.50	114.50	1.1	8,368	0.01%
2021/04/09	51	113.55	1	113.50	113.00	50	8,500	0.59%
2021/04/08	46	115.50	65	115.64	115.50	-19	8,341	-0.23%
2021/04/07	66.3	116.64	30	116.50	116.50	36.3	8,172	0.44%
2021/04/06	18	117.50	13	117.50	117.50	5	8,105	0.06%
2021/04/01	18	118.33	12	118.50	118.00	6	8,026	0.07%
2021/03/31	52	121.75	2	121.00	120.50	50	7,871	0.64%
2021/03/30	2	124.50	1	125.50	125.00	1	7,680	0.01%
2021/03/29	0	0.00	2	125.50	125.50	-2	7,654	-0.03%
2021/03/25	2	124.75	30	124.83	123.50	-28	7,743	-0.36%
2021/03/24	3	126.33	2	125.00	126.00	1	7,811	0.01%
2021/03/23	24	124.79	4.2	126.21	125.00	19.8	7,813	0.25%
2021/03/22	7	127.21	14.8	127.70	127.00	-7.8	7,819	-0.10%
2021/03/19	6	127.25	2.5	127.30	127.50	3.5	7,882	0.04%
2021/03/18	0	0.00	40	127.26	127.50	-40	7,820	-0.51%
2021/03/17	3.5	124.63	24	124.04	124.50	-20.5	7,709	-0.27%
2021/03/16	1	121.50	10	122.65	122.50	-9	7,650	-0.12%
2021/03/15	1	120.50	0	0.00	121.00	1	7,685	0.01%
2021/03/12	1	120.50	5.2	120.50	120.50	-4.2	7,739	-0.05%
2021/03/11	10	119.00	11	119.05	119.00	-1	7,927	-0.01%
2021/03/10	11	118.55	10	119.50	119.50	1	7,995	0.01%
2021/03/09	6	117.92	2	117.50	118.00	4	8,052	0.05%
2021/03/08	0	0.00	2	120.50	119.00	-2	8,140	-0.02%
2021/03/05	14	119.25	2	119.50	119.50	12	8,204	0.15%
2021/03/04	41	120.13	2	119.50	119.50	39	8,397	0.46%
2021/03/03	1.5	122.57	34	122.65	122.50	-32.5	8,453	-0.38%
2021/03/02	11	121.05	11	121.68	121.00	0	8,460	0.00%
2021/02/26	21	119.88	1	120.00	120.00	20	8,488	0.24%
2021/02/25	30	122.18	5	122.20	122.00	25	8,422	0.30%
2021/02/24	2	120.00	23	119.57	119.00	-21	8,325	-0.25%
2021/02/23	29	117.64	0	0.00	117.50	29	8,433	0.34%
2021/02/22	1	119.50	6	120.08	120.00	-5	8,544	-0.06%
2021/02/19	1	119.00	63	118.97	120.50	-62	8,630	-0.72%
2021/02/18	0	0.00	6.1	117.71	118.00	-6.1	8,556	-0.07%
2021/02/17	25	115.72	24.1	116.37	116.00	0.9	8,534	0.01%
2021/02/05	8	115.19	6	115.08	115.50	2	8,485	0.02%
2021/02/04	1	115.50	42	115.17	116.00	-41	8,534	-0.48%
2021/02/03	20.2	113.26	16.1	113.50	113.00	4.1	8,509	0.05%
2021/02/02	22	114.23	12	115.00	113.50	10	8,544	0.12%
2021/02/01	8	112.50	5.3	113.47	114.00	2.7	8,494	0.03%
2021/01/29	34	114.44	54.1	115.12	114.00	-20.1	8,518	-0.24%
2021/01/28	130	116.89	0	0.00	116.00	130	8,436	1.54%	大買/鉅額交易
2021/01/27	2	119.50	57	120.91	120.50	-55	8,351	-0.66%
2021/01/26	42	119.38	10	121.20	118.50	32	8,322	0.38%
2021/01/25	2.2	119.64	34	120.54	121.00	-31.8	8,182	-0.39%
2021/01/22	6	115.08	1	116.00	117.00	5	8,084	0.06%
2021/01/21	5	116.00	1	115.50	115.00	4	7,987	0.05%
2021/01/20	39	115.22	34.8	112.93	113.00	4.2	7,926	0.05%
2021/01/19	32	117.27	32	117.66	117.00	0	7,809	0.00%
2021/01/18	3	117.00	2.5	116.00	118.50	0.5	7,774	0.01%
2021/01/15	95	119.07	29	120.28	117.50	66	7,769	0.85%
2021/01/14	27.4	121.47	27	122.56	122.00	0.4	7,574	0.01%
2021/01/13	7	120.50	4	120.88	121.00	3	7,432	0.04%
2021/01/12	14	119.86	46	119.78	118.00	-32	7,508	-0.43%
2021/01/11	37	117.12	63.1	118.45	118.00	-26.1	7,571	-0.34%
2021/01/08	75.1	117.38	12	119.42	119.00	63.1	7,481	0.84%
2021/01/07	8.1	120.58	6	122.08	120.00	2.1	7,342	0.03%
2021/01/06	25.2	121.27	16	121.81	119.50	9.2	7,285	0.13%
2021/01/05	2	119.00	13	118.92	119.00	-11	7,080	-0.16%
2021/01/04	14	118.50	6	117.83	119.00	8	7,046	0.11%
2020/12/31	5	114.30	60	114.25	114.00	-55	6,812	-0.81%
2020/12/30	84	114.43	32	114.72	115.00	52	6,730	0.77%
2020/12/29	24	115.44	0.5	116.05	115.50	23.5	6,734	0.35%
2020/12/28	5	116.00	0	117.00	115.50	5	6,650	0.08%
2020/12/25	1.2	117.67	1	118.00	117.00	0.2	6,614	0.00%
2020/12/24	22.3	118.27	2.4	118.15	117.50	19.9	6,617	0.30%
2020/12/23	10.4	116.53	10	118.10	118.00	0.4	6,631	0.01%
2020/12/22	7	117.43	12.4	116.31	116.00	-5.4	6,674	-0.08%
2020/12/21	6	118.58	7.2	118.74	118.50	-1.2	6,710	-0.02%
2020/12/18	6.1	123.15	23	122.11	121.50	-16.9	6,645	-0.25%
2020/12/17	0.9	120.00	2	120.00	119.50	-1.1	6,531	-0.02%
2020/12/16	0.5	118.00	7	117.21	120.00	-6.6	6,471	-0.10%
2020/12/15	32	114.02	13	114.31	113.00	19	6,382	0.30%
2020/12/14	4	118.25	0	0.00	118.00	4	6,227	0.06%
2020/12/11	23	117.57	21	118.67	118.00	2	6,293	0.03%
2020/12/10	44	120.02	37	119.53	119.50	7	6,250	0.11%
2020/12/09	3	123.00	5	123.30	122.50	-2	6,204	-0.03%
2020/12/08	5	121.60	1	121.50	121.50	4	6,106	0.07%
2020/12/07	29.2	121.90	53	123.23	123.00	-23.8	6,020	-0.40%
2020/12/04	45	120.73	0	0.00	121.00	45	5,819	0.77%
2020/12/03	9.6	122.77	22	122.57	123.00	-12.4	5,739	-0.22%
2020/12/02	16.1	123.25	13.1	122.82	122.50	3	5,701	0.05%
2020/12/01	18	124.28	4	123.63	124.50	14	5,626	0.25%
2020/11/30	23	124.59	35	123.73	123.50	-12	5,620	-0.21%
2020/11/27	1.4	120.21	22	120.77	122.00	-20.6	5,453	-0.38%
2020/11/26	22	116.75	21	117.60	119.00	1	5,396	0.02%
2020/11/25	8.1	117.15	1	117.50	117.00	7.1	5,380	0.13%
2020/11/24	14.1	119.01	0	0.00	119.00	14.1	5,298	0.27%
2020/11/23	5	117.80	3	118.00	118.00	2	5,233	0.04%
2020/11/20	28.1	116.47	1	117.00	116.50	27.1	5,127	0.53%
2020/11/19	26.4	119.09	0	0.00	119.00	26.4	4,975	0.53%
2020/11/18	15.7	122.04	1	121.50	121.50	14.7	4,811	0.31%
2020/11/17	7	124.14	2	124.50	124.00	5	4,712	0.11%
2020/11/16	71	126.00	0	0.00	126.00	71	4,802	1.48%
2020/11/12	5	124.80	31	125.34	124.00	-26	4,839	-0.54%
2020/11/10	35.2	123.17	1	123.00	122.00	34.2	4,756	0.72%
2020/11/09	3.2	127.84	1	127.00	127.00	2.2	4,767	0.05%
2020/11/06	1	126.50	3	129.00	127.50	-2	4,792	-0.04%
2020/11/05	10.1	124.76	12	125.50	126.50	-2	4,824	-0.04%
2020/11/04	2.2	124.82	5	123.50	126.00	-2.8	4,890	-0.06%
2020/11/03	11	123.36	51	122.55	123.00	-40	5,065	-0.79%
2020/11/02	62	118.10	6	119.92	119.50	56	5,230	1.07%
2020/10/30	18.1	122.72	33	123.05	121.00	-15	5,368	-0.28%
2020/10/29	5	126.00	4	127.00	127.00	1	5,308	0.02%
2020/10/28	0.2	129.50	20	128.25	128.00	-19.8	5,353	-0.37%
2020/10/27	14	129.54	0	0.00	130.00	14	5,379	0.26%
2020/10/26	1	131.00	0	0.00	131.50	1	5,405	0.02%
2020/10/23	32	132.64	23	132.41	132.50	9	5,498	0.16%
2020/10/22	28	134.05	2	134.50	134.50	26	5,518	0.47%
2020/10/21	21	134.74	18	134.56	133.50	3	5,508	0.05%
2020/10/20	12	135.46	11	136.73	135.00	1	5,471	0.02%
2020/10/19	13	136.15	16	136.22	137.50	-3	5,339	-0.06%
2020/10/16	2	128.00	0	0.00	126.00	2	5,140	0.04%
2020/10/15	5	126.20	0	0.00	126.00	5	5,175	0.10%
2020/10/14	0	0.00	1	127.00	129.00	-1	5,135	-0.02%
2020/10/13	3	129.83	4	129.63	129.00	-1	5,157	-0.02%
2020/10/12	3	127.83	5	131.00	128.00	-2	5,156	-0.04%
2020/10/08	5	131.20	1	133.00	131.50	4	5,193	0.08%
2020/10/07	1.2	131.16	0.1	132.00	131.00	1.1	5,249	0.02%
2020/10/06	2	131.50	5	131.10	132.50	-3	5,297	-0.06%
2020/10/05	0	0.00	1	126.00	127.00	-1	5,315	-0.02%
2020/09/30	2	126.00	2	125.75	126.00	0	5,496	0.00%
2020/09/29	6	125.75	5	126.00	125.50	1	5,604	0.02%
2020/09/28	6	125.58	5	126.80	125.00	1	5,731	0.02%
2020/09/25	8	124.31	4	127.13	123.00	4	5,791	0.07%
2020/09/24	5	126.10	4	125.00	125.00	1	5,843	0.02%
2020/09/23	2	133.00	4	131.75	131.50	-2	5,832	-0.03%
2020/09/22	4	132.75	2	133.50	131.50	2	5,906	0.03%
2020/09/21	4	135.13	8	135.25	133.50	-4	5,991	-0.07%
2020/09/18	3	133.17	3	133.33	134.50	0	6,094	0.00%
2020/09/16	2	133.00	5	132.40	134.50	-3	6,221	-0.05%
2020/09/15	1	129.00	1	129.50	129.00	0	6,160	0.00%
2020/09/14	4	127.75	7	128.43	129.00	-3	6,224	-0.05%
2020/09/11	1	123.00	0	0.00	123.00	1	6,211	0.02%
2020/09/08	1	125.50	1	123.00	123.00	0	6,316	0.00%
2020/09/07	3	125.00	0	0.00	123.50	3	6,366	0.05%
2020/09/04	1.2	126.74	1	126.50	128.00	0.2	6,389	0.00%
2020/09/03	1	129.50	0	0.00	126.00	1	6,406	0.02%
2020/09/02	2	126.00	4	126.88	127.50	-2	6,451	-0.03%
2020/08/31	1	127.00	12	128.58	123.00	-11	6,496	-0.17%
2020/08/28	3	124.83	0	126.50	124.50	3	6,541	0.05%
2020/08/27	10	126.00	11	129.41	125.50	-1	6,668	-0.01%
2020/08/26	1	127.50	1	129.00	129.00	0	6,832	0.00%
2020/08/25	3	126.33	0	0.00	127.00	3	6,932	0.04%
2020/08/24	15	127.97	1	128.00	128.00	14	6,956	0.20%
2020/08/21	1	125.50	2	129.75	129.50	-1	6,970	-0.01%
2020/08/20	8	124.44	0	0.00	124.00	8	6,994	0.11%
2020/08/19	2	133.50	4	133.63	132.50	-2	7,028	-0.03%
2020/08/18	2	132.75	1	132.50	132.00	1	7,053	0.01%
2020/08/14	3	133.50	0	0.00	135.50	3	7,146	0.04%
2020/08/13	0	0.00	1	137.00	134.50	-1	7,187	-0.01%
2020/08/12	5	137.30	0	0.00	137.00	5	7,162	0.07%
2020/08/11	3	139.83	4	140.50	139.00	-1	7,184	-0.01%
2020/08/10	1	145.00	1	145.50	144.00	0	7,157	0.00%
2020/08/07	10	147.60	20	147.63	146.50	-10	7,138	-0.14%
2020/08/06	7	145.07	13	144.00	145.00	-6	7,004	-0.09%
2020/08/05	8.2	139.14	27	138.59	140.00	-18.8	6,901	-0.27%
2020/08/04	0	0.00	2	130.50	131.50	-2	6,897	-0.03%
2020/08/03	10	131.20	31	130.85	130.00	-21	6,959	-0.30%
2020/07/31	0	0.00	2	136.25	135.00	-2	7,039	-0.03%
2020/07/30	5	135.10	4	135.00	135.50	1	7,207	0.01%
2020/07/29	0	0.00	1	133.50	134.50	-1	7,397	-0.01%
2020/07/28	34	132.82	10	132.55	132.50	24	7,439	0.32%
2020/07/27	3	128.17	5	127.50	128.00	-2	7,514	-0.03%
2020/07/24	3	129.00	1	130.00	127.50	2	7,597	0.03%
2020/07/23	2	130.00	0	0.00	130.00	2	7,617	0.03%
2020/07/22	2	131.50	7	131.71	131.50	-5	7,634	-0.07%
2020/07/21	8	134.13	1	134.50	133.50	7	7,740	0.09%
2020/07/20	1	130.00	0	0.00	131.00	1	7,727	0.01%
2020/07/17	0	0.00	1	130.50	130.50	-1	7,763	-0.01%
2020/07/15	2	135.50	3	134.67	133.50	-1	7,790	-0.01%
2020/07/14	2	138.50	3	135.67	135.00	-1	7,906	-0.01%
2020/07/13	2	133.50	1	136.00	135.50	1	7,949	0.01%
2020/07/10	3	133.67	1	134.00	132.50	2	7,985	0.03%
2020/07/09	12	138.17	18	139.11	139.00	-6	8,096	-0.07%
2020/07/08	5	134.10	0	0.00	136.50	5	7,985	0.06%
2020/07/07	24	136.73	9	136.72	137.00	15	7,937	0.19%
2020/07/06	26	138.54	2	138.50	138.00	24	7,951	0.30%
2020/07/03	0	0.00	9	133.83	135.00	-9	8,099	-0.11%
2020/07/02	3	133.33	1	133.50	133.50	2	8,143	0.02%
2020/07/01	2	132.00	2	133.25	132.50	0	8,184	0.00%
2020/06/30	2	129.25	2	128.50	128.50	0	8,145	0.00%
2020/06/29	3	127.50	3	128.67	127.50	0	8,153	0.00%
2020/06/24	4	133.25	0	0.00	133.50	4	8,101	0.05%
2020/06/23	0	0.00	1	130.00	132.00	-1	8,172	-0.01%
2020/06/22	5	134.00	0	0.00	134.00	5	8,207	0.06%
2020/06/19	2	134.50	3	136.33	137.00	-1	8,279	-0.01%
2020/06/17	3	132.67	1	132.50	132.00	2	8,226	0.02%
2020/06/16	2	134.50	0	0.00	134.00	2	8,542	0.02%
2020/06/15	0	0.00	1.3	131.23	132.00	-1.3	8,612	-0.02%
2020/06/12	1	127.50	1	126.00	133.50	0	8,691	0.00%
2020/06/11	3	131.00	1	134.50	131.50	2	8,805	0.02%
2020/06/10	6	136.00	1	136.00	135.50	5	8,923	0.06%
2020/06/09	13	137.27	8	137.19	138.00	5	8,899	0.06%
2020/06/08	4	132.88	8	132.38	133.00	-4	8,923	-0.04%
2020/06/05	2	129.50	0	0.00	129.50	2	8,981	0.02%
2020/06/04	2	129.50	2	131.50	131.50	0	9,002	0.00%
2020/06/03	4	129.63	4.3	129.58	129.00	-0.3	8,934	0.00%
2020/06/02	8.6	126.22	29	126.50	125.00	-20.4	8,859	-0.23%
2020/06/01	2.2	121.64	16	122.59	123.00	-13.8	8,719	-0.16%
2020/05/29	2	117.50	1	118.00	119.50	1	8,688	0.01%
2020/05/28	1	120.00	0	0.00	117.50	1	8,692	0.01%
2020/05/27	8	120.19	11	120.00	119.00	-3	8,717	-0.03%
2020/05/26	5	121.20	7	121.57	121.00	-2	8,710	-0.02%
2020/05/25	7	116.00	2	115.75	117.00	5	8,559	0.06%
2020/05/22	10	114.40	36	117.42	112.00	-26	8,527	-0.30%
2020/05/21	41	114.66	4	115.88	116.00	37	8,422	0.44%
2020/05/20	3	113.33	4	112.38	113.00	-1	8,377	-0.01%
2020/05/19	2	110.25	2	109.50	109.00	0	8,333	0.00%
2020/05/18	4	108.50	1	110.00	108.50	3	8,286	0.04%
2020/05/15	1	111.50	14	112.93	113.50	-13	8,304	-0.16%
2020/05/14	12	115.75	9	116.06	113.50	3	8,253	0.04%
2020/05/13	3	115.33	7	115.43	117.50	-4	8,232	-0.05%
2020/05/12	12	118.46	8	119.44	117.00	4	8,357	0.05%
2020/05/11	12	121.13	49	119.60	118.00	-37	8,262	-0.45%
2020/05/08	51	118.24	4	117.63	117.00	47	8,120	0.58%
2020/05/07	5	117.70	5	117.40	117.00	0	8,064	0.00%
2020/05/06	3	114.50	11	116.68	119.00	-8	7,936	-0.10%
2020/05/05	13	111.42	19	112.24	113.00	-6	7,753	-0.08%
2020/05/04	2	106.25	53	104.43	106.00	-51	7,540	-0.68%
2020/04/30	62	107.28	23	106.57	108.00	39	7,465	0.52%
2020/04/29	2	103.00	6	103.58	104.00	-4	7,406	-0.05%
2020/04/28	7	100.11	1	99.60	101.00	6	7,369	0.08%
2020/04/27	2	101.00	5	101.50	102.00	-3	7,301	-0.04%
2020/04/24	19	98.12	13	99.38	99.30	6	7,231	0.08%
2020/04/23	3	100.17	16	101.25	101.00	-13	7,067	-0.18%
2020/04/22	11	98.97	6	98.57	100.00	5	7,041	0.07%
2020/04/21	21	101.52	1	101.50	100.00	20	7,007	0.29%
2020/04/20	11	102.09	11	102.45	102.00	0	6,917	0.00%
2020/04/17	7	103.93	19	105.66	102.50	-12	6,889	-0.17%
2020/04/16	45.1	103.00	32	104.88	102.00	13.1	6,745	0.19%
2020/04/15	2	103.50	4	102.38	102.00	-2	6,702	-0.03%
2020/04/14	4	101.00	30.7	100.55	103.50	-26.7	6,747	-0.40%
2020/04/13	13.2	96.23	1	95.00	95.20	12.2	6,553	0.19%
2020/04/10	17	97.04	5	96.86	96.80	12	6,530	0.18%
2020/04/09	28	99.81	13	102.17	98.00	15	6,512	0.23%
2020/04/08	24	96.88	29	97.11	99.90	-5	6,356	-0.08%
2020/04/07	23	91.07	38	91.73	91.30	-15	6,116	-0.25%
2020/04/06	44	88.93	11.1	89.81	90.30	32.9	5,958	0.55%
2020/04/01	12	91.63	12	91.63	91.00	0	5,831	0.00%
2020/03/31	2	93.25	32	92.94	93.00	-30	5,787	-0.52%
2020/03/30	34	91.10	6	90.08	91.10	28	5,670	0.49%
2020/03/27	2	94.70	10	94.43	93.00	-8	5,581	-0.14%
2020/03/26	7	90.26	6	90.82	90.90	1	5,468	0.02%
2020/03/25	6	86.85	14	86.76	86.80	-8	5,371	-0.15%
2020/03/24	1	78.60	4	82.05	81.10	-3	5,344	-0.06%
2020/03/23	2	76.15	3	76.17	75.50	-1	5,288	-0.02%
2020/03/20	12	77.19	8	79.51	78.50	4	5,274	0.08%
2020/03/19	15	74.99	8	77.61	73.00	7	4,973	0.14%
2020/03/18	4	81.40	13	83.40	81.10	-9	4,889	-0.18%
2020/03/17	45	82.42	25	79.53	79.20	20	4,774	0.42%
2020/03/16	5.5	91.26	20	91.87	87.80	-14.5	4,608	-0.31%
2020/03/13	7.2	91.51	0	0.00	91.40	7.2	4,484	0.16%
2020/03/12	8	102.06	2	106.00	101.50	6	4,455	0.13%
2020/03/11	18	117.36	30	117.95	112.50	-12	4,343	-0.28%
2020/03/09	3	113.33	57	115.30	112.00	-54	4,238	-1.27%
2020/03/06	9	118.50	10	120.15	118.50	-1	4,197	-0.02%
2020/03/05	75	122.03	63	122.71	122.00	12	4,184	0.29%
2020/03/04	60	120.50	0	0.00	121.00	60	4,174	1.44%
2020/03/03	4	121.50	44	121.10	121.00	-40	4,120	-0.97%
2020/03/02	53	114.69	12	114.67	118.00	41	4,047	1.01%
2020/02/27	0	0.00	9	116.67	115.50	-9	4,021	-0.22%
2020/02/26	12	120.75	5	119.90	119.00	7	3,960	0.18%
2020/02/25	6	118.92	19	121.76	123.50	-13	3,929	-0.33%
2020/02/24	15	118.60	1	119.00	119.50	14	3,970	0.35%
2020/02/21	1	123.50	1	123.50	123.00	0	4,004	0.00%
2020/02/19	2	123.75	2	122.75	123.00	0	4,012	0.00%
2020/02/18	15	122.33	13	122.23	122.00	2	4,032	0.05%
2020/02/17	3	123.67	0	0.00	123.00	3	4,247	0.07%
2020/02/14	5	128.30	1	130.00	128.50	4	4,453	0.09%
2020/02/13	10	127.30	3	126.83	127.00	7	4,607	0.15%
2020/02/12	20	128.28	7	131.14	127.00	13	4,606	0.28%
2020/02/11	2	123.50	2	123.50	124.50	0	4,448	0.00%
2020/02/10	4	117.63	3	118.67	122.00	1	4,467	0.02%
2020/02/07	1	119.50	3	120.67	121.00	-2	4,546	-0.04%
2020/02/05	1	123.00	1	123.00	120.50	0	4,545	0.00%
2020/02/04	2	121.00	8	123.25	124.50	-6	4,547	-0.13%
2020/02/03	1	120.00	7	116.07	120.50	-6	4,677	-0.13%
2020/01/31	9	118.11	9	120.33	119.50	0	4,683	0.00%
2020/01/30	9	122.06	8	121.63	121.50	1	4,671	0.02%
2020/01/17	1	136.50	1	137.50	136.50	0	4,784	0.00%
2020/01/15	6	135.83	6	137.83	136.00	0	4,998	0.00%
2020/01/14	2	136.75	0	0.00	136.00	2	5,093	0.04%
2020/01/13	1	137.50	2	137.50	138.00	-1	5,167	-0.02%
2020/01/10	5	135.60	4	135.00	135.00	1	5,290	0.02%
2020/01/09	4	134.38	5	135.60	136.00	-1	5,351	-0.02%
2020/01/08	3	127.50	8	129.06	130.00	-5	5,482	-0.09%
2020/01/07	10	133.85	5	132.70	131.50	5	5,513	0.09%
2020/01/06	5	143.20	2	144.00	142.00	3	5,517	0.05%
2020/01/03	2	147.75	4	149.75	147.00	-2	5,539	-0.04%
2020/01/02	2	147.50	5	146.90	146.50	-3	5,619	-0.05%
2019/12/31	2	141.75	0	0.00	143.00	2	5,656	0.04%
2019/12/30	6	142.33	0	0.00	142.00	6	5,655	0.11%
2019/12/27	0	0.00	3	141.67	142.00	-3	5,712	-0.05%
2019/12/26	1	141.00	2	140.75	141.00	-1	5,844	-0.02%
2019/12/25	0	0.00	5	140.50	140.50	-5	5,946	-0.08%
2019/12/20	1	139.00	5	138.30	139.50	-4	6,035	-0.07%
2019/12/19	8	138.19	2	137.75	137.00	6	6,037	0.10%
2019/12/18	15	143.43	3	144.83	141.50	12	6,000	0.20%
2019/12/17	0	0.00	9	140.22	141.00	-9	5,987	-0.15%
2019/12/16	2	136.50	0	0.00	136.50	2	6,004	0.03%
2019/12/13	8	136.56	10	137.55	136.00	-2	6,102	-0.03%
2019/12/12	4	138.25	9	138.17	139.00	-5	6,160	-0.08%
2019/12/11	6	137.58	5	138.80	136.50	1	6,151	0.02%
2019/12/10	5	136.70	2	138.00	138.50	3	6,206	0.05%
2019/12/09	1	134.50	11	137.82	136.50	-10	6,242	-0.16%
2019/12/06	2	135.00	0	0.00	134.00	2	6,364	0.03%
2019/12/05	8	133.75	0	0.00	133.00	8	6,431	0.12%
2019/12/04	14	136.00	7	136.50	135.00	7	6,443	0.11%
2019/12/02	1	130.50	3	134.33	134.50	-2	6,441	-0.03%
2019/11/29	5	133.40	3	135.00	134.50	2	6,438	0.03%
2019/11/27	3	137.83	6	138.33	138.50	-3	6,511	-0.05%
2019/11/26	6	137.08	0	0.00	136.50	6	6,528	0.09%
2019/11/25	2	137.00	4	137.50	137.00	-2	6,529	-0.03%
2019/11/22	6	137.67	2	139.50	136.50	4	6,716	0.06%
2019/11/21	4	136.38	4	138.38	139.00	0	6,770	0.00%
2019/11/20	4	139.50	3	141.67	139.50	1	6,780	0.01%
2019/11/19	1	140.00	2	141.00	140.00	-1	6,867	-0.01%
2019/11/18	0	0.00	1	141.00	141.00	-1	6,901	-0.01%
2019/11/15	1	138.00	1	137.50	138.00	0	6,955	0.00%
2019/11/14	8	137.75	1	137.50	139.50	7	6,980	0.10%
2019/11/13	16	141.69	8	143.06	139.00	8	6,864	0.12%
2019/11/12	5	153.50	11	152.05	153.00	-6	6,719	-0.09%
2019/11/11	4	146.50	4	146.50	144.00	0	6,880	0.00%
2019/11/08	1	145.50	1	147.50	147.50	0	6,920	0.00%
2019/11/07	0	0.00	1	145.00	148.00	-1	6,959	-0.01%
2019/11/06	3	147.00	4	149.75	145.00	-1	7,017	-0.01%
2019/11/05	1	147.50	0.1	148.50	147.50	1	6,944	0.01%
2019/11/04	1	145.50	0	0.00	146.00	1	6,984	0.01%
2019/11/01	1	146.50	0	0.00	146.50	1	7,012	0.01%
2019/10/31	2	146.00	4	142.75	145.00	-2	7,236	-0.03%
2019/10/30	3	146.83	4	147.50	148.50	-1	7,201	-0.01%
2019/10/29	6	148.00	4	147.38	144.00	2	7,342	0.03%
2019/10/28	1	149.50	3	149.33	147.50	-2	7,266	-0.03%
2019/10/25	8	145.81	5	145.50	145.00	3	7,201	0.04%
2019/10/24	5	142.30	5	142.90	144.50	0	7,147	0.00%
2019/10/23	2	138.00	3	136.83	138.00	-1	7,109	-0.01%
2019/10/22	4	140.50	3	138.00	139.50	1	7,049	0.01%
2019/10/21	1	137.00	2	134.25	135.50	-1	6,986	-0.01%
2019/10/18	14	133.75	10	131.25	134.50	4	6,974	0.06%
2019/10/17	0	0.00	1	130.00	131.00	-1	6,998	-0.01%
2019/10/16	6	128.58	8	127.00	127.00	-2	7,007	-0.03%
2019/10/15	2	125.24	3	124.67	124.00	-1	7,095	-0.01%
2019/10/14	3	126.50	2	123.50	124.00	1	7,135	0.01%
2019/10/08	4	120.13	6	121.00	121.00	-2	7,037	-0.03%
2019/10/07	4	117.50	15	117.73	119.50	-11	7,006	-0.16%
2019/10/04	2	115.50	2	115.00	116.00	0	6,970	0.00%
2019/10/03	2	114.50	2	115.75	114.00	0	6,984	0.00%
2019/10/02	1	116.50	6	118.58	117.00	-5	6,969	-0.07%
2019/10/01	2	115.50	7	116.29	117.50	-5	6,873	-0.07%
2019/09/27	15	112.57	9	112.06	111.00	6	6,828	0.09%
2019/09/26	5	115.40	0	0.00	115.00	5	6,812	0.07%
2019/09/25	1	116.00	10	115.90	115.50	-9	6,829	-0.13%
2019/09/24	0	0.00	1	118.00	116.00	-1	6,898	-0.01%
2019/09/20	1	115.50	7	115.64	115.00	-6	6,912	-0.09%
2019/09/19	9	115.83	2	116.00	115.50	7	6,823	0.10%
2019/09/18	0	0.00	6	116.00	115.00	-6	6,771	-0.09%
2019/09/17	1	112.50	3	113.50	112.50	-2	6,653	-0.03%
2019/09/16	1	110.50	3	110.83	112.00	-2	6,576	-0.03%
2019/09/12	5	110.80	3	112.67	111.50	2	6,584	0.03%
2019/09/11	9	110.22	0	0.00	110.50	9	6,562	0.14%
2019/09/10	3	108.33	4	108.63	112.00	-1	6,519	-0.02%
2019/09/09	4	113.75	4	115.50	113.00	0	6,341	0.00%
2019/09/06	2	117.00	1	117.00	116.50	1	6,271	0.02%
2019/09/05	1	118.50	1	119.00	119.50	0	6,246	0.00%
2019/09/04	4	117.25	0	0.00	117.50	4	6,290	0.06%
2019/09/03	0	0.00	1	117.00	116.00	-1	6,360	-0.02%
2019/09/02	0	0.00	2	116.00	118.50	-2	6,391	-0.03%
2019/08/30	0	0.00	4	117.25	116.00	-4	6,377	-0.06%
2019/08/29	7	115.36	2	115.50	115.00	5	6,455	0.08%
2019/08/28	4	115.38	2	116.75	115.00	2	6,463	0.03%
2019/08/27	7	118.79	8	119.50	118.00	-1	6,494	-0.02%
2019/08/26	5	117.00	8	117.63	117.00	-3	6,408	-0.05%
2019/08/23	3	122.00	0	0.00	122.00	3	6,355	0.05%
2019/08/22	7	123.21	25	120.76	123.00	-18	6,351	-0.28%
2019/08/21	21	119.07	3	120.00	119.00	18	6,220	0.29%
2019/08/20	11	119.45	17	119.88	119.00	-6	6,240	-0.10%
2019/08/19	2	118.00	2	118.75	119.00	0	6,216	0.00%
2019/08/16	6	117.17	3	117.17	116.00	3	6,180	0.05%
2019/08/15	9	116.78	6	117.33	117.50	3	6,140	0.05%
2019/08/14	2	119.50	16	118.03	119.50	-14	6,084	-0.23%
2019/08/13	8	107.94	8	108.38	109.00	0	5,821	0.00%
2019/08/12	1	106.50	4	107.13	106.00	-3	5,877	-0.05%
2019/08/08	3	104.17	6	104.83	106.00	-3	5,951	-0.05%
2019/08/07	3	103.17	0	0.00	102.50	3	5,980	0.05%
2019/08/06	2	101.00	1	96.60	102.00	1	6,038	0.02%
2019/08/05	3	101.83	0	0.00	101.00	3	6,070	0.05%
2019/08/02	30	104.10	19	104.05	102.00	11	6,134	0.18%
2019/08/01	17	111.06	0	0.00	111.00	17	5,967	0.28%
2019/07/31	4	115.75	5	116.30	114.00	-1	5,892	-0.02%
2019/07/30	3	111.50	1	110.00	112.00	2	5,755	0.03%
2019/07/29	2	113.25	0	0.00	112.50	2	5,753	0.03%
2019/07/26	1	114.00	0	0.00	113.50	1	5,847	0.02%
2019/07/25	0	0.00	1	116.50	116.00	-1	5,875	-0.02%
2019/07/24	3	115.17	3	115.00	115.00	0	5,900	0.00%
2019/07/23	4	115.38	3	116.00	115.50	1	5,918	0.02%
2019/07/22	4	115.75	0	0.00	116.00	4	5,931	0.07%
2019/07/19	0	0.00	4	114.75	114.50	-4	5,928	-0.07%
2019/07/18	1	111.50	5	113.50	111.50	-4	5,934	-0.07%
2019/07/17	10	113.50	24	111.81	114.50	-14	5,894	-0.24%
2019/07/16	12	108.58	3	107.83	107.50	9	5,711	0.16%
2019/07/15	6	104.58	3	104.17	105.00	3	5,645	0.05%
2019/07/12	1	104.50	0	0.00	104.50	1	5,696	0.02%
2019/07/11	2	104.25	8	104.44	104.00	-6	5,781	-0.10%
2019/07/10	0	0.00	3	101.83	100.50	-3	5,864	-0.05%
2019/07/09	1	98.50	12	99.00	98.70	-11	5,931	-0.19%
2019/07/08	5	99.88	0	0.00	99.30	5	6,245	0.08%
2019/07/05	5	104.20	1	105.00	104.50	4	6,347	0.06%
2019/07/04	5	103.50	0	0.00	103.50	5	6,542	0.08%
2019/07/03	0	0.00	3	105.33	106.00	-3	6,767	-0.04%
2019/07/02	2	106.50	0	0.00	105.50	2	7,158	0.03%
2019/07/01	7	105.50	8	105.19	106.50	-1	7,287	-0.01%
2019/06/27	7	101.50	5	101.50	101.50	2	7,663	0.03%
2019/06/26	0	0.00	4	97.98	97.90	-4	7,805	-0.05%
2019/06/25	1	98.60	1	98.10	97.70	0	7,874	0.00%
2019/06/21	8	98.79	0	0.00	97.30	8	8,117	0.10%
2019/06/20	2	100.75	6	100.08	100.00	-4	8,122	-0.05%
2019/06/19	1	98.90	0	0.00	99.50	1	8,137	0.01%
2019/06/18	3	95.80	3	97.00	96.00	0	8,079	0.00%
2019/06/17	0	0.00	1	96.10	96.10	-1	8,120	-0.01%
2019/06/13	1	97.10	2	96.75	96.10	-1	8,280	-0.01%
2019/06/12	0	0.00	2	95.10	96.80	-2	8,267	-0.02%
2019/06/11	3	96.70	12	97.02	96.10	-9	8,265	-0.11%
2019/06/10	11	92.95	1	94.10	93.80	10	8,233	0.12%
2019/06/06	0	0.00	3	94.37	93.20	-3	8,255	-0.04%
2019/06/05	1	93.90	4	95.50	95.80	-3	8,264	-0.04%
2019/05/31	10	93.27	5	93.00	92.60	5	8,161	0.06%
2019/05/29	28	88.94	2	89.10	90.10	26	8,178	0.32%
2019/05/28	1	91.00	6	90.12	89.70	-5	8,236	-0.06%
2019/05/27	2	90.05	11	89.71	90.00	-9	8,528	-0.11%
2019/05/24	1	89.00	2	89.75	90.00	-1	8,575	-0.01%
2019/05/23	3	88.73	4	88.48	88.80	-1	8,590	-0.01%
2019/05/22	4	90.90	4	90.90	91.30	0	8,601	0.00%
2019/05/21	2	89.60	2	90.25	91.20	0	8,637	0.00%
2019/05/20	5	90.04	4	90.78	89.60	1	8,578	0.01%
2019/05/17	11	88.64	4	89.80	87.80	7	8,548	0.08%
2019/05/16	3	94.93	4	95.70	94.50	-1	8,525	-0.01%
2019/05/15	4	99.18	2	98.40	98.40	2	8,422	0.02%
2019/05/14	2	99.60	2	99.55	99.00	0	8,338	0.00%
2019/05/13	2	100.75	2	101.25	100.50	0	8,317	0.00%
2019/05/10	2	107.00	3	104.17	104.00	-1	8,280	-0.01%
2019/05/09	4	108.75	5	107.40	108.00	-1	8,283	-0.01%
2019/05/08	3	110.83	3	112.67	111.50	0	8,253	0.00%
2019/05/07	2	111.00	2	112.25	112.00	0	8,201	0.00%
2019/05/06	4	108.00	4	107.88	109.00	0	8,192	0.00%
2019/05/03	3	110.67	2	111.75	111.00	1	8,201	0.01%
2019/05/02	1	107.50	0	0.00	108.00	1	8,118	0.01%
2019/04/29	0	0.00	1	109.50	108.00	-1	8,060	-0.01%
2019/04/26	2	110.25	1	112.00	110.00	1	8,059	0.01%
2019/04/25	2	113.00	3	112.17	113.00	-1	8,029	-0.01%
2019/04/24	5	107.40	3	107.17	109.00	2	8,007	0.02%
2019/04/23	1	113.00	1	115.00	112.50	0	7,893	0.00%
2019/04/22	1	114.00	2	113.50	114.00	-1	7,880	-0.01%
2019/04/19	1	110.00	0	0.00	110.00	1	7,837	0.01%
2019/04/18	0	0.00	2	110.25	109.50	-2	7,884	-0.03%
2019/04/16	2	110.00	2	110.75	109.00	0	7,771	0.00%
2019/04/15	5	109.40	2	109.00	109.50	3	7,665	0.04%
2019/04/12	6	109.25	23	107.50	108.50	-17	7,641	-0.22%
2019/04/11	1	103.00	3	103.50	103.00	-2	7,484	-0.03%
2019/04/10	4	101.38	3	102.50	102.50	1	7,360	0.01%
2019/04/09	9	103.11	4	103.00	102.00	5	7,153	0.07%
2019/04/08	4	102.75	7	101.04	103.00	-3	6,900	-0.04%
2019/04/03	5	96.90	1	97.90	95.60	4	6,502	0.06%
2019/04/02	13	93.55	7	96.56	96.00	6	6,381	0.09%
2019/04/01	8	93.34	5	95.52	94.00	3	6,138	0.05%
2019/03/29	9	95.23	9	95.54	95.70	0	5,878	0.00%
2019/03/28	2	93.90	2	94.15	93.60	0	5,710	0.00%
2019/03/27	3	93.23	13	94.18	93.10	-10	5,667	-0.18%
2019/03/26	4	92.43	4	92.30	92.00	0	5,511	0.00%
2019/03/25	1	89.60	0	0.00	90.40	1	5,522	0.02%
2019/03/22	0	0.00	3	91.80	91.70	-3	5,520	-0.05%
2019/03/21	7	92.10	3	92.30	91.70	4	5,556	0.07%
2019/03/20	5	91.90	1	92.90	91.70	4	5,720	0.07%
2019/03/19	2	91.95	11	92.41	92.90	-9	5,727	-0.16%
2019/03/18	2	90.10	1	89.70	89.80	1	5,614	0.02%
2019/03/15	3	89.30	3	90.00	89.40	0	5,660	0.00%
2019/03/14	5.1	89.80	1	90.00	89.30	4.1	5,734	0.07%
2019/03/13	7	90.14	8	90.79	91.50	-1	5,788	-0.02%
2019/03/12	3	89.20	4	90.05	90.00	-1	5,770	-0.02%
2019/03/11	5	88.34	4	87.88	88.10	1	5,822	0.02%
2019/03/08	2	89.35	5	88.88	89.50	-3	5,964	-0.05%
2019/03/07	5	88.58	4	89.28	87.80	1	6,014	0.02%
2019/03/06	5	87.76	3	88.10	88.70	2	6,117	0.03%
2019/03/05	201	88.43	0	0.00	87.10	201	6,202	3.24%	大買/鉅額交易
2019/03/04	2	88.70	0	0.00	88.30	2	6,260	0.03%
2019/02/27	6	89.35	2	89.40	89.40	4	6,218	0.06%
2019/02/26	13	92.62	20	92.29	91.50	-7	6,140	-0.11%
2019/02/25	1	89.80	7	88.96	89.50	-6	5,877	-0.10%
2019/02/22	3	86.90	3	87.00	87.10	0	5,869	0.00%
2019/02/21	4	86.38	5	86.72	86.60	-1	5,903	-0.02%
2019/02/20	15	90.16	11	89.06	88.20	4	6,000	0.07%
2019/02/19	1	85.60	4	85.00	85.50	-3	6,061	-0.05%
2019/02/18	1	84.30	5	84.68	84.60	-4	6,349	-0.06%
2019/02/15	7	85.00	10	84.54	84.80	-3	6,629	-0.05%
2019/02/14	7	82.97	7	83.50	83.00	0	6,742	0.00%
2019/02/13	11	82.11	3	82.30	82.60	8	6,729	0.12%
2019/02/12	2	83.05	21	83.17	82.50	-19	6,730	-0.28%
2019/02/11	10	81.20	5	80.54	81.40	5	6,679	0.07%
2019/01/30	10	79.64	35	79.40	79.00	-25	6,682	-0.37%
2019/01/29	32	77.03	12	77.15	77.40	20	6,606	0.30%
2019/01/28	4	78.45	2	78.65	78.70	2	6,608	0.03%
2019/01/25	4	77.33	32.4	78.66	79.20	-28.4	6,661	-0.43%
2019/01/24	7	77.39	1	76.60	76.40	6	6,656	0.09%
2019/01/23	2	76.90	8	77.64	78.40	-6	6,732	-0.09%
2019/01/22	1	76.80	3	77.40	77.80	-2	6,717	-0.03%
2019/01/21	5	77.22	0	0.00	76.70	5	6,693	0.07%
2019/01/18	23	75.60	31	75.80	76.70	-8	6,705	-0.12%
2019/01/17	15	74.24	1	74.10	73.70	14	6,666	0.21%
2019/01/16	3	75.03	13	75.47	75.50	-10	6,672	-0.15%
2019/01/15	23	74.63	11	74.19	74.70	12	6,644	0.18%
2019/01/14	9	73.03	25	73.25	72.10	-16	6,641	-0.24%
2019/01/11	0	0.00	7	75.06	75.40	-7	6,639	-0.11%
2019/01/10	6	73.27	15	73.51	74.10	-9	6,654	-0.14%
2019/01/09	16	73.84	2	73.85	73.80	14	6,598	0.21%
2019/01/08	2	73.75	0	0.00	74.30	2	6,609	0.03%
2019/01/07	12	75.02	6	75.75	75.10	6	6,604	0.09%
2019/01/04	15	73.62	14	73.84	73.60	1	6,564	0.02%
2019/01/03	15	74.31	3	73.60	72.90	12	6,555	0.18%
2019/01/02	3	79.07	12	78.41	78.90	-9	6,494	-0.14%
2018/12/28	2	80.05	2	80.55	80.20	0	6,517	0.00%
2018/12/27	4	79.05	3	79.47	80.30	1	6,561	0.02%
2018/12/26	2	78.10	1	78.70	77.80	1	6,573	0.02%
2018/12/25	5	78.60	5	78.60	78.30	0	6,576	0.00%
2018/12/24	1	81.40	1	82.00	81.40	0	6,589	0.00%
2018/12/22	4	80.88	3	81.70	81.40	1	6,618	0.02%
2018/12/21	1	81.50	3.3	82.32	82.60	-2.3	6,663	-0.03%
2018/12/20	10	81.95	4	82.08	81.90	6	6,690	0.09%
2018/12/19	4	82.78	1	82.40	82.50	3	6,692	0.04%
2018/12/18	1	82.10	5	82.54	83.00	-4	6,708	-0.06%
2018/12/17	7	81.73	8	81.75	81.50	-1	6,708	-0.01%
2018/12/14	8	82.75	6	82.75	82.40	2	6,780	0.03%
2018/12/13	6	83.92	24	84.13	84.50	-18	6,835	-0.26%
2018/12/12	1	81.30	6	80.82	81.90	-5	6,997	-0.07%
2018/12/11	1	79.00	0	0.00	79.10	1	7,019	0.01%
2018/12/10	7	78.64	0	0.00	80.30	7	7,021	0.10%
2018/12/07	21	81.70	17	81.17	79.90	4	7,029	0.06%
2018/12/06	7	79.53	1	80.20	80.60	6	7,042	0.09%
2018/12/05	6	80.22	0	0.00	80.10	6	7,023	0.09%
2018/12/04	9	82.43	22	82.70	82.70	-13	7,131	-0.18%
2018/12/03	1	81.80	11	81.29	81.90	-10	7,074	-0.14%
2018/11/30	2	78.65	6	79.43	78.30	-4	6,936	-0.06%
2018/11/29	10	79.35	12	79.70	79.20	-2	6,845	-0.03%
2018/11/28	2	77.45	7	77.70	78.80	-5	6,733	-0.07%
2018/11/27	0	0.00	28	75.40	76.60	-28	6,683	-0.42%
2018/11/26	21	74.60	2	75.20	74.60	19	6,621	0.29%
2018/11/23	4	74.03	0	0.00	75.30	4	6,823	0.06%
2018/11/22	17	75.61	3	75.93	75.00	14	6,906	0.20%
2018/11/21	8	77.03	11	77.34	77.40	-3	6,980	-0.04%
2018/11/20	15	76.43	1	76.30	76.50	14	6,924	0.20%
2018/11/19	7	79.21	11	79.32	78.10	-4	6,854	-0.06%
2018/11/16	10	78.50	10	78.65	78.40	0	6,724	0.00%
2018/11/15	37	77.21	105	78.33	77.50	-68	6,608	-1.03%	大賣/
2018/11/14	8	75.84	61	75.36	76.50	-53	6,318	-0.84%
2018/11/13	51	70.25	72	69.73	72.60	-21	6,119	-0.34%
2018/11/12	15	68.03	5	67.60	68.30	10	6,028	0.17%
2018/11/09	0	0.00	1	68.70	69.20	-1	6,143	-0.02%
2018/11/08	0	0.00	20	68.50	68.00	-20	6,344	-0.32%
2018/11/07	21	67.77	1	66.40	67.50	20	6,581	0.30%
2018/11/06	1	68.00	4	69.70	68.00	-3	6,766	-0.04%
2018/11/05	25	68.90	4	69.78	68.40	21	6,747	0.31%
2018/11/02	23	71.57	8	72.24	71.10	15	6,708	0.22%
2018/11/01	22	71.65	15	72.27	72.90	7	6,694	0.10%
2018/10/31	11	70.97	42	71.18	70.70	-31	6,699	-0.46%
2018/10/30	9	69.39	3	69.00	69.50	6	6,655	0.09%
2018/10/29	0	0.00	11	69.29	69.60	-11	6,644	-0.17%
2018/10/26	3	68.50	0	0.00	67.80	3	6,693	0.04%
2018/10/25	6	69.13	2	69.90	69.20	4	6,758	0.06%
2018/10/24	0	0.00	2	70.70	70.40	-2	6,755	-0.03%
2018/10/23	5	70.30	11	70.19	70.20	-6	6,734	-0.09%
2018/10/22	0	0.00	3	71.13	71.50	-3	6,793	-0.04%
2018/10/19	10	70.40	1	70.30	70.40	9	6,878	0.13%
2018/10/18	14	70.11	3	70.27	70.00	11	6,903	0.16%
2018/10/17	6	70.15	5	70.10	69.60	1	7,048	0.01%
2018/10/16	0	0.00	30	67.82	68.50	-30	7,026	-0.43%
2018/10/12	0	0.00	2	64.45	65.50	-2	7,102	-0.03%
2018/10/11	2	64.00	1	64.80	62.60	1	7,208	0.01%
2018/10/09	0	0.00	1	68.60	68.00	-1	7,173	-0.01%
2018/10/08	0	0.00	5	67.46	66.60	-5	7,111	-0.07%
2018/10/05	4	65.68	38	65.60	65.00	-34	7,119	-0.48%
2018/10/04	5	67.14	0	0.00	67.10	5	7,149	0.07%
2018/10/03	2	68.35	1	68.70	68.40	1	7,124	0.01%
2018/10/02	1	68.30	0	0.00	68.00	1	7,119	0.01%
2018/10/01	1	68.20	0	0.00	68.50	1	7,077	0.01%
2018/09/28	2	67.55	1	68.20	68.20	1	7,059	0.01%
2018/09/27	2	68.05	1	67.90	67.90	1	7,007	0.01%
2018/09/26	1	66.90	17	67.36	67.00	-16	6,936	-0.23%
2018/09/25	1	67.30	10	67.90	67.40	-9	6,903	-0.13%
2018/09/21	5	66.90	5	67.80	67.40	0	6,847	0.00%
2018/09/20	11	68.85	44	67.15	67.10	-33	6,780	-0.49%
2018/09/19	29	69.55	7	69.54	69.20	22	6,667	0.33%
2018/09/18	100	72.72	4	71.20	69.60	96	6,522	1.47%
2018/09/17	57	77.31	53	78.14	77.30	4	6,180	0.06%
2018/09/14	0	0.00	10	77.27	77.50	-10	6,086	-0.16%
2018/09/13	6	76.80	16	77.16	76.50	-10	6,037	-0.17%
2018/09/12	3	75.90	44	75.95	76.50	-41	5,964	-0.69%
2018/09/11	53	75.06	46	76.31	74.90	7	5,888	0.12%
2018/09/10	50	75.91	87	77.01	76.00	-37	5,796	-0.64%
2018/09/07	20	74.90	32	76.79	74.20	-12	5,624	-0.21%
2018/09/06	40	75.97	22	76.15	76.20	18	5,546	0.32%
2018/09/05	22	77.35	12	77.89	76.80	10	5,505	0.18%
2018/09/04	55	77.37	3	77.50	77.40	52	5,493	0.95%
2018/09/03	67	77.41	1	76.90	77.00	66	5,475	1.21%
2018/08/31	13	78.53	12	78.98	78.60	1	5,469	0.02%
2018/08/30	13	78.75	15	79.02	78.60	-2	5,494	-0.04%
2018/08/29	7	77.56	36	78.39	78.90	-29	5,288	-0.55%
2018/08/28	20	77.74	15	77.88	76.70	5	5,213	0.10%
2018/08/27	4	75.85	2	76.30	76.80	2	5,159	0.04%
2018/08/24	14	74.46	14	74.97	75.00	0	5,111	0.00%
2018/08/23	2	74.20	12	74.81	75.00	-10	5,105	-0.20%
2018/08/22	15	76.23	0	0.00	75.40	15	5,084	0.30%
2018/08/21	6	75.10	0	0.00	75.50	6	5,024	0.12%
2018/08/20	16	73.94	11	74.18	74.50	5	4,991	0.10%
2018/08/17	9	76.73	11	78.28	75.90	-2	4,865	-0.04%
2018/08/16	11	76.46	16	76.68	76.30	-5	4,712	-0.11%
2018/08/15	12	76.11	49	77.34	74.90	-37	4,566	-0.81%
2018/08/14	6	75.18	70	75.19	76.90	-64	4,325	-1.48%
2018/08/13	16	73.16	41	73.31	73.50	-25	4,058	-0.62%
2018/08/10	0	0.00	21	72.39	72.00	-21	3,796	-0.55%
2018/08/09	0	0.00	13	72.25	71.80	-13	3,790	-0.34%
2018/08/08	9	71.90	17	72.82	71.80	-8	3,787	-0.21%
2018/08/07	9	72.18	11	72.46	72.80	-2	3,805	-0.05%
2018/08/06	34	72.25	24	71.92	73.30	10	3,775	0.26%
2018/08/03	0	0.00	4	71.05	70.90	-4	3,697	-0.11%
2018/08/02	36	71.07	32	70.91	70.90	4	3,672	0.11%
2018/08/01	0	0.00	1	72.90	73.00	-1	3,592	-0.03%
2018/07/31	0	0.00	3	72.00	72.00	-3	3,505	-0.09%
2018/07/30	13	71.82	0	0.00	71.80	13	3,504	0.37%
2018/07/27	1	70.80	4	71.73	71.30	-3	3,478	-0.09%
2018/07/26	7	72.14	10	71.95	70.80	-3	3,402	-0.09%
2018/07/25	10	72.14	12	72.37	72.20	-2	3,293	-0.06%
2018/07/24	9	72.18	113	72.16	72.50	-104	3,226	-3.22%	大賣/鉅額交易
2018/07/23	11	70.80	5	70.44	70.80	6	3,015	0.20%
2018/07/20	1	70.80	4	70.23	69.90	-3	2,969	-0.10%
2018/07/19	41	70.38	9	70.18	69.90	32	2,910	1.10%
2018/07/18	18	69.20	11	69.93	70.50	7	2,785	0.25%
2018/07/17	0	0.00	7	67.44	67.20	-7	2,640	-0.27%
2018/07/16	6	66.50	4	66.88	65.80	2	2,580	0.08%
2018/07/13	1	64.90	2	65.50	65.60	-1	2,529	-0.04%
2018/07/12	32	67.66	73	67.70	67.70	-41	2,476	-1.66%
2018/07/11	0	0.00	5	66.80	67.10	-5	2,414	-0.21%
2018/07/10	2	67.30	0	0.00	67.40	2	2,403	0.08%
2018/07/09	0	0.00	38	67.20	67.40	-38	2,437	-1.56%
2018/07/05	3	66.00	0	0.00	65.10	3	2,455	0.12%
2018/07/04	18	66.20	1	66.10	66.40	17	2,476	0.69%
2018/07/03	42	66.71	0	0.00	66.30	42	2,503	1.68%
2018/07/02	43	67.23	0	0.00	66.60	43	2,528	1.70%
2018/06/29	5	67.04	0	0.00	67.40	5	2,535	0.20%
2018/06/28	20	65.80	20	66.70	66.70	0	2,535	0.00%
2018/06/27	20	66.00	40	66.85	66.80	-20	2,556	-0.78%
2018/06/26	44	65.90	20	66.20	66.20	24	2,601	0.92%
2018/06/25	30	67.07	10	67.50	67.10	20	2,618	0.76%
2018/06/21	1	68.20	30	68.40	69.10	-29	2,712	-1.07%
2018/06/20	30	67.80	5	68.70	67.60	25	2,767	0.90%
2018/06/19	0	0.00	1	68.90	68.70	-1	2,779	-0.04%
2018/06/15	3	69.90	1	70.10	69.80	2	2,835	0.07%
2018/06/13	6	70.18	6	70.07	70.90	0	2,974	0.00%
2018/06/12	2	70.00	3	71.00	69.80	-1	3,155	-0.03%
2018/06/11	4	71.25	1	70.90	70.80	3	3,260	0.09%
2018/06/08	3	72.40	10	72.24	71.00	-7	3,384	-0.21%
2018/06/07	2	71.60	22	71.69	71.90	-20	3,811	-0.52%
2018/06/06	3	70.30	0	0.00	70.90	3	3,749	0.08%
2018/06/05	0	0.00	8	69.93	69.90	-8	3,756	-0.21%
2018/06/04	12	69.43	22	70.18	70.60	-10	3,735	-0.27%
2018/06/01	2	68.60	0	0.00	68.60	2	3,677	0.05%
2018/05/30	1	68.00	7	67.90	67.70	-6	3,678	-0.16%
2018/05/29	6	68.13	1	68.80	69.10	5	3,680	0.14%
2018/05/28	0	0.00	21	68.70	68.30	-21	3,681	-0.57%
2018/05/25	0	0.00	1	67.80	67.50	-1	3,685	-0.03%
2018/05/24	2	68.25	31	68.49	68.00	-29	3,693	-0.79%
2018/05/23	2	67.50	3	68.07	67.80	-1	3,725	-0.03%
2018/05/21	3	67.00	2	67.45	67.60	1	3,838	0.03%
2018/05/18	3	66.20	4	66.45	66.40	-1	3,817	-0.03%
2018/05/17	1	66.40	17	66.69	66.70	-16	3,840	-0.42%
2018/05/16	17	65.24	1	65.50	65.70	16	3,819	0.42%
2018/05/15	9	67.33	8	67.13	66.10	1	3,834	0.03%
2018/05/14	0	0.00	23	66.63	67.50	-23	3,880	-0.59%
2018/05/11	12	66.02	3	66.13	66.00	9	3,876	0.23%
2018/05/10	4	65.60	4	66.10	65.60	0	3,900	0.00%
2018/05/09	3	64.93	18	65.45	65.00	-15	3,951	-0.38%
2018/05/08	6	65.28	0	0.00	65.50	6	3,984	0.15%
2018/05/07	0	0.00	15	64.60	65.00	-15	3,972	-0.38%
2018/05/04	15	63.00	0	0.00	62.70	15	3,954	0.38%
2018/05/03	0	0.00	2	63.30	63.00	-2	3,973	-0.05%
2018/05/02	1	64.40	5	64.00	63.90	-4	4,010	-0.10%
2018/04/30	0	0.00	15	63.80	64.90	-15	4,037	-0.37%
2018/04/27	8	62.46	0	0.00	62.60	8	4,054	0.20%
2018/04/25	2	62.00	2	62.00	63.20	0	4,166	0.00%
2018/04/24	17	63.21	12	62.77	62.50	5	4,192	0.12%
2018/04/23	17	64.72	2	65.95	64.90	15	4,198	0.36%
2018/04/19	20	66.01	33	66.31	66.40	-13	4,238	-0.31%
2018/04/17	52	65.48	0	0.00	64.80	52	4,263	1.22%
2018/04/16	0	0.00	5	67.20	66.80	-5	4,256	-0.12%
2018/04/13	1	66.80	20	67.40	66.80	-19	4,358	-0.44%
2018/04/11	26	66.66	3	67.10	66.50	23	4,360	0.53%
2018/04/10	1	67.50	0	0.00	67.70	1	4,345	0.02%
2018/04/03	35	67.89	0	0.00	68.00	35	4,342	0.81%
2018/03/31	17	68.41	2	68.10	68.50	15	4,344	0.35%
2018/03/30	3	69.03	1	69.50	68.90	2	4,364	0.05%
2018/03/29	1	70.50	5	70.30	69.80	-4	4,420	-0.09%
2018/03/28	6	69.90	1	69.60	69.90	5	4,429	0.11%
2018/03/27	0	0.00	7	70.30	70.50	-7	4,395	-0.16%
2018/03/26	6	67.88	43	68.39	69.50	-37	4,342	-0.85%
2018/03/23	46	67.78	1	67.50	67.50	45	4,330	1.04%
2018/03/22	20	69.85	5	69.88	69.60	15	4,274	0.35%
2018/03/21	1	71.70	1	70.50	70.30	0	4,237	0.00%
2018/03/20	3	70.70	27	71.32	71.10	-24	4,175	-0.57%
2018/03/19	2	70.20	73	69.88	69.60	-71	4,077	-1.74%
2018/03/16	37	70.69	56	70.28	69.50	-19	4,050	-0.47%
2018/03/15	0	0.00	7	70.09	70.10	-7	3,893	-0.18%
2018/03/14	38	68.88	6	68.85	68.80	32	3,810	0.84%
2018/03/13	25	68.60	205	69.92	70.10	-180	3,720	-4.84%	大賣/鉅額交易
2018/03/12	0	0.00	61	63.66	64.30	-61	3,300	-1.85%
2018/03/09	21	62.55	4	62.73	62.70	17	3,314	0.51%
2018/03/08	55	62.71	4	63.18	62.60	51	3,334	1.53%
2018/03/07	4	63.50	5	63.86	63.90	-1	3,429	-0.03%
2018/03/06	3	63.40	0	0.00	63.00	3	3,577	0.08%
2018/03/02	4	63.50	6	63.30	63.10	-2	3,756	-0.05%
2018/03/01	0	0.00	11	64.44	64.20	-11	3,763	-0.29%
2018/02/26	3	63.90	1	63.90	63.60	2	3,761	0.05%
2018/02/23	3	63.60	38	63.88	63.50	-35	3,777	-0.93%
2018/02/22	1	61.50	0	0.00	61.70	1	3,801	0.03%
2018/02/21	22	61.56	1	61.00	61.00	21	3,802	0.55%
2018/02/12	7	60.90	0	0.00	61.40	7	3,728	0.19%
2018/02/09	2	60.00	0	0.00	60.70	2	3,884	0.05%
2018/02/08	31	62.28	2	61.50	61.80	29	3,931	0.74%
2018/02/07	0	0.00	36	63.24	62.90	-36	3,999	-0.90%
2018/02/06	48	61.01	19	60.50	60.60	29	4,104	0.71%
2018/02/05	37	64.64	0	0.00	64.70	37	4,116	0.90%
2018/02/02	10	67.90	1	67.10	67.00	9	4,121	0.22%
2018/02/01	46	68.18	69	68.55	68.20	-23	4,247	-0.54%
2018/01/31	4	66.75	2	66.30	66.80	2	4,370	0.05%
2018/01/30	36	67.03	0	0.00	66.60	36	4,413	0.82%
2018/01/29	4	67.88	30	68.00	67.80	-26	4,491	-0.58%
2018/01/26	35	67.32	0	0.00	67.30	35	4,617	0.76%
2018/01/25	38	67.88	7	69.16	67.70	31	4,774	0.65%
2018/01/24	10	67.40	96	68.07	69.00	-86	4,868	-1.77%
2018/01/23	30	67.00	0	0.00	67.00	30	5,157	0.58%
2018/01/22	127	67.39	17	67.60	67.20	110	5,299	2.08%	大買/鉅額交易
2018/01/19	81	69.27	57	69.40	68.90	24	5,369	0.45%
2018/01/18	38	69.35	0.8	69.20	69.20	37.3	5,402	0.69%
2018/01/17	1	69.70	1	69.40	69.40	0	5,584	0.00%
2018/01/16	0	0.00	30	69.35	69.60	-30	6,079	-0.49%
2018/01/15	2	68.80	0	0.00	68.70	2	6,252	0.03%
2018/01/12	20	68.75	5	68.80	68.80	15	6,374	0.24%
2018/01/11	1	67.80	30	69.00	68.10	-29	6,392	-0.45%
2018/01/10	30	68.20	0	0.00	68.20	30	6,417	0.47%
2018/01/09	4	70.05	139	69.94	69.20	-135	6,405	-2.11%	大賣/鉅額交易
2018/01/08	0	0.00	31	68.09	68.40	-31	6,344	-0.49%
2018/01/05	5	67.22	30	67.00	67.20	-25	6,309	-0.40%
2018/01/04	10	66.70	0	0.00	66.90	10	6,328	0.16%
2018/01/03	1	66.70	0	0.00	66.10	1	6,464	0.02%
2018/01/02	61	65.83	39	66.11	66.30	22	6,472	0.34%