臻鼎-KY (4958)-華南永昌-台中券商分點個股進出

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
116.0
漲跌
▼0.5
漲幅
-0.43%
成交量
4,154張
產業
上市電子零組件類股
1009人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/05/22	10.1	115.71	9	116.17	116.00	1.1	8,726	0.01%
2024/05/21	5	116.30	5	116.50	116.50	0	8,690	0.00%
2024/05/20	6	118.75	4.1	117.78	119.50	1.9	8,665	0.02%
2024/05/17	3	118.50	9	119.17	118.50	-6	8,651	-0.07%
2024/05/16	1.1	118.52	0.2	120.00	119.00	0.9	8,604	0.01%
2024/05/15	6	119.33	1	121.00	118.50	5	8,558	0.06%
2024/05/14	3	120.17	2	121.75	120.50	1	8,479	0.01%
2024/05/13	4	121.13	3.1	121.36	122.00	0.9	8,375	0.01%
2024/05/10	4.7	120.15	5	119.70	120.00	-0.3	8,310	0.00%
2024/05/09	15.2	120.51	25	121.72	121.00	-9.8	8,240	-0.12%
2024/05/08	23.4	118.14	16	118.88	120.00	7.4	8,160	0.09%
2024/05/07	3	117.67	3	117.33	118.50	0	8,077	0.00%
2024/05/06	1.5	117.69	1	118.50	116.50	0.5	8,005	0.01%
2024/05/03	2.9	117.53	2	116.50	115.50	0.9	7,960	0.01%
2024/04/29	0	115.50	0.9	114.83	116.50	-0.9	7,887	-0.01%
2024/04/26	2.3	116.46	2	115.00	114.00	0.3	7,865	0.00%
2024/04/25	1	114.00	0	0.00	114.50	1	7,871	0.01%
2024/04/24	1.7	116.17	7	117.36	117.00	-5.4	7,880	-0.07%
2024/04/23	1	114.50	2.3	115.00	113.50	-1.3	7,862	-0.02%
2024/04/22	1.3	112.46	4	113.38	113.00	-2.7	7,861	-0.03%
2024/04/19	3	112.50	6	111.33	112.00	-3	7,771	-0.04%
2024/04/18	5	112.80	5	112.90	112.50	0	7,633	0.00%
2024/04/17	26	113.96	15.1	113.74	113.50	11	7,572	0.14%
2024/04/16	1.2	112.96	1	112.50	112.50	0.2	7,462	0.00%
2024/04/15	6.2	115.24	11	115.00	115.50	-4.8	7,425	-0.06%
2024/04/12	2	117.01	2	117.00	117.50	0	7,300	0.00%
2024/04/11	4.1	117.76	0	0.00	117.50	4.1	7,228	0.06%
2024/04/10	14	121.43	14	120.18	119.00	0	7,158	0.00%
2024/04/09	4	123.13	0	0.00	123.50	4	6,937	0.06%
2024/04/08	4	125.00	7	125.14	125.50	-3	6,753	-0.04%
2024/04/03	9	130.78	2.1	130.02	129.50	7	6,495	0.11%
2024/04/02	122.8	131.46	193	132.00	132.00	-70.2	6,231	-1.13%	大買/大賣/
2024/04/01	25	129.00	83.7	128.38	126.50	-58.7	5,618	-1.04%
2024/03/29	18	125.58	65.3	126.22	125.00	-47.3	5,180	-0.91%
2024/03/28	15	123.00	106.1	122.61	125.00	-91.1	4,894	-1.86%	大賣/
2024/03/27	1	116.00	16	115.97	115.50	-15	4,312	-0.35%
2024/03/26	17	110.94	19	111.61	111.00	-2	4,269	-0.05%
2024/03/25	23	114.50	1.6	115.76	112.50	21.4	4,272	0.50%
2024/03/22	2	115.49	23.5	114.96	115.00	-21.5	4,250	-0.51%
2024/03/21	3	111.00	9.7	112.30	113.00	-6.7	4,138	-0.16%
2024/03/20	20.7	109.60	11	110.14	111.00	9.7	4,063	0.24%
2024/03/19	42.2	105.54	2	108.50	107.50	40.2	3,883	1.04%
2024/03/18	2.1	105.05	3	105.33	106.50	-0.9	3,824	-0.02%
2024/03/15	15.5	106.00	18	107.17	106.50	-2.5	3,816	-0.07%
2024/03/14	44	106.63	35.1	105.33	106.00	8.9	3,665	0.24%
2024/03/13	25.2	108.36	8	108.81	108.00	17.2	3,525	0.49%
2024/03/12	39	103.08	5	103.50	104.00	34	3,237	1.05%
2024/03/11	20	100.75	0	0.00	101.00	20	3,167	0.63%
2024/03/08	21.3	100.23	0	0.00	99.20	21.3	3,156	0.67%
2024/03/07	1	100.00	0	0.00	100.50	1	3,154	0.03%
2024/03/06	5	100.50	0	0.00	100.50	5	3,141	0.16%
2024/03/05	0	0.00	6	100.50	101.50	-6	3,161	-0.19%
2024/03/04	1.2	100.08	0	0.00	100.50	1.2	3,165	0.04%
2024/02/29	6	100.00	0.5	100.50	100.50	5.5	3,169	0.17%
2024/02/27	1	99.90	0	0.00	99.60	1	3,162	0.03%
2024/02/22	0	0.00	2	99.40	98.90	-2	3,257	-0.06%
2024/02/21	0.2	99.77	0	0.00	99.20	0.2	3,282	0.00%
2024/02/20	1	100.00	1	100.50	100.00	0	3,284	0.00%
2024/02/16	1	98.00	0	0.00	98.00	1	3,241	0.03%
2024/02/05	0.1	98.50	0	0.00	98.50	0.1	3,221	0.00%
2024/02/02	5	99.60	4	99.50	99.40	1	3,208	0.03%
2024/02/01	0.1	100.50	0	0.00	101.00	0.1	3,200	0.00%
2024/01/31	1	101.00	0	0.00	101.00	1	3,215	0.03%
2024/01/30	0	0.00	1	101.50	101.50	-1	3,228	-0.03%
2024/01/29	6	101.00	0	0.00	101.50	6	3,251	0.18%
2024/01/25	0	0.00	3	101.50	101.50	-3	3,291	-0.09%
2024/01/24	1	102.00	1	101.50	101.00	0	3,291	0.00%
2024/01/23	2	102.00	0	0.00	102.50	2	3,281	0.06%
2024/01/18	4.1	98.88	0	0.00	99.80	4.1	3,256	0.13%
2024/01/17	2	101.00	0	0.00	101.50	2	3,206	0.06%
2024/01/16	2	102.50	1	101.50	103.00	1	3,188	0.03%
2024/01/15	3.1	102.02	1	102.50	102.00	2.1	3,176	0.07%
2024/01/12	5.1	102.51	0	0.00	102.00	5.1	3,172	0.16%
2024/01/11	1	103.00	0	0.00	104.00	1	3,183	0.03%
2024/01/10	6	103.17	2	103.00	103.00	4	3,203	0.12%
2024/01/05	3	110.00	0.5	110.00	110.00	2.5	3,109	0.08%
2024/01/04	0	0.00	10	110.00	110.00	-10	3,092	-0.32%
2023/12/29	1	109.00	0.4	108.00	109.00	0.6	2,979	0.02%
2023/12/28	0	0.00	6.7	109.65	109.50	-6.7	2,961	-0.22%
2023/12/22	0	0.00	3.3	107.45	107.50	-3.3	2,842	-0.12%
2023/12/21	0	0.00	1	107.00	107.00	-1	2,809	-0.04%
2023/12/19	0	0.00	7	104.50	107.50	-7	2,663	-0.26%
2023/12/15	1	106.00	1	107.00	106.50	0	2,605	0.00%
2023/12/14	5	106.50	6	106.00	107.00	-1	2,619	-0.04%
2023/12/12	0	0.00	2	106.00	106.50	-2	2,649	-0.08%
2023/12/08	1	104.50	0	0.00	103.00	1	2,622	0.04%
2023/12/07	3	104.17	1	103.50	103.50	2	2,606	0.08%
2023/12/06	5	102.50	0	0.00	102.50	5	2,604	0.19%
2023/12/04	1	102.50	0	0.00	103.00	1	2,668	0.04%
2023/12/01	2	102.50	0	0.00	103.00	2	2,675	0.07%
2023/11/30	2	102.50	0	0.00	103.50	2	2,673	0.07%
2023/11/29	1	103.50	1	104.50	104.50	0	2,624	0.00%
2023/11/28	0	0.00	0	104.50	104.50	0	2,598	0.00%
2023/11/27	2.5	103.60	0	0.00	103.00	2.5	2,618	0.10%
2023/11/24	0	0.00	3	106.00	105.00	-3	2,610	-0.11%
2023/11/21	0	0.00	1	102.00	104.00	-1	2,510	-0.04%
2023/11/17	0	0.00	10	104.50	104.50	-10	2,436	-0.41%
2023/11/16	1	103.00	1	103.50	103.50	0	2,417	0.00%
2023/11/08	0	0.00	2	102.25	103.00	-2	2,480	-0.08%
2023/11/03	2	99.00	0	0.00	99.60	2	2,625	0.08%
2023/11/02	1	99.30	5	99.42	101.00	-4	2,615	-0.15%
2023/11/01	0	96.00	0	0.00	97.50	0	2,562	0.00%
2023/10/27	0	0.00	3	97.70	98.00	-3	2,615	-0.12%
2023/10/26	1.2	96.00	0	0.00	95.90	1.2	2,636	0.05%
2023/10/25	6	98.95	6	98.53	99.00	0	2,612	0.00%
2023/10/24	0	94.40	0	0.00	96.40	0	2,591	0.00%
2023/10/19	0.1	98.90	0	0.00	98.50	0.1	2,609	0.00%
2023/10/18	0	0.00	3	101.50	101.50	-3	2,607	-0.12%
2023/10/17	1	100.50	0	0.00	100.50	1	2,613	0.04%
2023/10/16	1	101.00	1	101.50	102.00	0	2,638	0.00%
2023/10/13	0	0.00	2	101.25	101.50	-2	2,681	-0.07%
2023/10/11	0	0.00	1	100.00	100.50	-1	2,690	-0.04%
2023/10/04	0.1	97.50	0	0.00	97.40	0.1	2,685	0.00%
2023/09/28	0	0.00	1	98.70	98.40	-1	2,700	-0.04%
2023/09/27	2	97.65	0	0.00	97.60	2	2,710	0.07%
2023/09/22	2	98.40	0	0.00	99.00	2	2,725	0.07%
2023/09/21	8	99.01	0	0.00	97.70	8	2,749	0.29%
2023/09/20	1	101.00	0	0.00	101.50	1	2,735	0.04%
2023/09/19	4	102.75	18	102.47	102.50	-14	2,733	-0.51%
2023/09/18	1	101.50	0	0.00	101.50	1	2,760	0.04%
2023/09/14	4	99.88	2	100.20	100.50	2	2,780	0.07%
2023/09/13	6	98.80	1	99.40	98.80	5	2,812	0.18%
2023/09/12	0	0.00	6	98.07	98.60	-6	2,858	-0.21%
2023/09/11	8	96.54	5	96.60	96.50	3	2,857	0.10%
2023/09/08	11	96.28	3	97.10	96.50	8	2,864	0.28%
2023/09/07	16	97.96	0	0.00	97.80	16	2,853	0.56%
2023/09/06	0	0.00	2	99.20	99.00	-2	2,849	-0.07%
2023/09/05	32	96.81	0	0.00	97.30	32	2,830	1.13%
2023/09/04	6.1	96.45	0	0.00	97.00	6.1	2,863	0.21%
2023/08/31	3	97.40	0	0.00	96.70	3	2,895	0.10%
2023/08/30	10	95.60	0	0.00	96.80	10	2,915	0.34%
2023/08/29	1	95.10	0	0.00	95.10	1	2,961	0.03%
2023/08/25	2	95.10	0	0.00	95.10	2	3,042	0.07%
2023/08/17	2	96.10	0	0.00	96.30	2	3,194	0.06%
2023/08/15	0	0.00	0.8	96.18	95.30	-0.8	3,206	-0.02%
2023/08/14	1.4	94.11	4	94.30	95.50	-2.6	3,231	-0.08%
2023/08/11	2.6	96.30	0	0.00	96.00	2.6	3,207	0.08%
2023/08/10	2.2	99.92	2	96.85	98.50	0.2	3,205	0.01%
2023/08/02	0.1	105.50	0	0.00	104.50	0.1	3,288	0.00%
2023/08/01	0	0.00	2	107.00	106.50	-2	3,289	-0.06%
2023/07/24	3	105.00	0.4	105.50	105.00	2.6	3,297	0.08%
2023/07/21	0	0.00	1	105.50	104.50	-1	3,306	-0.03%
2023/07/18	0	0.00	1.2	107.00	107.00	-1.2	3,328	-0.04%
2023/07/17	0	0.00	1	106.50	107.00	-1	3,287	-0.03%
2023/07/14	2	105.25	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%
2023/07/10	0	0.00	2	104.50	105.00	-2	3,348	-0.06%
2023/07/03	0	0.00	1	105.50	105.50	-1	3,398	-0.03%
2023/06/29	2.7	105.78	3	105.00	104.50	-0.3	3,496	-0.01%
2023/06/28	0.3	106.33	0	0.00	105.50	0.3	3,482	0.01%
2023/06/27	5.2	106.90	0	0.00	106.00	5.2	3,486	0.15%
2023/06/26	1.1	108.89	0	0.00	109.00	1.1	3,484	0.03%
2023/06/21	1	106.01	1	106.00	106.50	0	3,468	0.00%
2023/06/20	0.2	106.00	0	0.00	105.50	0.2	3,471	0.01%
2023/06/19	1	106.50	0	0.00	106.50	1	3,475	0.03%
2023/06/15	5	107.50	2	108.00	107.50	3	3,440	0.09%
2023/06/14	0.1	108.50	0	0.00	108.00	0.1	3,531	0.00%
2023/06/13	2	109.00	0.1	108.50	108.50	2	3,585	0.05%
2023/06/12	0.1	107.50	0	0.00	107.50	0.1	3,679	0.00%
2023/06/09	2	107.75	0	0.00	107.50	2	3,890	0.05%
2023/06/08	0	0.00	0.1	108.50	107.50	-0.1	3,940	0.00%
2023/06/06	3	109.00	0	0.00	108.50	3	4,037	0.07%
2023/06/05	11.4	108.63	0	0.00	108.50	11.4	4,089	0.28%
2023/06/02	1	114.50	0	0.00	114.50	1	4,132	0.02%
2023/06/01	2	115.25	0	0.00	115.50	2	4,096	0.05%
2023/05/31	2.1	116.00	1	116.00	116.00	1.1	4,098	0.03%
2023/05/29	2	114.75	0	0.00	114.50	2	4,041	0.05%
2023/05/25	0	0.00	0	113.09	113.50	0	4,071	0.00%
2023/05/24	0	111.50	2	112.50	113.00	-2	4,060	-0.05%
2023/05/23	1.3	112.04	0	0.00	112.00	1.3	4,036	0.03%
2023/05/22	0.7	113.00	5.1	112.69	113.50	-4.4	3,994	-0.11%
2023/05/19	0	0.00	4	112.50	113.00	-4	3,976	-0.10%
2023/05/18	0	0.00	15	109.67	110.00	-15	3,958	-0.38%
2023/05/15	2.1	104.74	0	0.00	105.00	2.1	3,863	0.05%
2023/05/12	3.4	104.84	0	0.00	105.00	3.4	3,857	0.09%
2023/05/11	26.5	106.56	0	0.00	106.00	26.5	3,814	0.70%
2023/05/10	0.7	113.47	0	0.00	114.00	0.7	3,701	0.02%
2023/05/09	0	0.00	8	115.00	115.00	-8	3,694	-0.22%
2023/05/08	0	0.00	17.1	115.62	115.50	-17.1	3,669	-0.47%
2023/05/04	0.1	112.50	0	0.00	113.00	0.1	3,658	0.00%
2023/05/02	0.1	110.82	1	112.00	112.00	-0.9	3,725	-0.02%
2023/04/26	2.2	108.27	1	108.50	108.50	1.2	3,696	0.03%
2023/04/25	6.3	109.53	12	109.63	109.00	-5.7	3,660	-0.16%
2023/04/24	5.2	110.50	0	0.00	110.50	5.2	3,622	0.14%
2023/04/21	0.1	111.27	0	0.00	111.00	0.1	3,591	0.00%
2023/04/20	0.2	111.20	0	0.00	111.50	0.2	3,615	0.00%
2023/04/19	1.2	111.10	0	0.00	111.00	1.2	3,676	0.03%
2023/04/18	0	0.00	1	113.00	113.50	-1	3,685	-0.03%
2023/04/17	0.1	112.50	0	0.00	113.00	0.1	3,729	0.00%
2023/04/14	0	0.00	2	114.00	113.00	-2	3,735	-0.05%
2023/04/13	2	113.25	0	0.00	113.00	2	3,739	0.05%
2023/04/10	0.4	112.30	0	0.00	111.50	0.4	3,751	0.01%
2023/04/06	12.1	114.99	16.8	115.12	115.50	-4.7	3,735	-0.13%
2023/03/31	0	0.00	3	114.50	114.00	-3	3,727	-0.08%
2023/03/30	0	0.00	10	113.25	114.00	-10	3,805	-0.26%
2023/03/29	3	112.00	2	112.00	112.00	1	3,928	0.03%
2023/03/28	0.2	111.13	4	112.13	111.00	-3.8	4,094	-0.09%
2023/03/27	0	0.00	21.3	111.75	112.00	-21.3	4,225	-0.50%
2023/03/24	10	110.00	0	0.00	110.50	10	4,365	0.23%
2023/03/23	11	109.55	1	110.00	109.50	10	4,328	0.23%
2023/03/22	0	0.00	2	109.75	110.00	-2	4,349	-0.05%
2023/03/21	10.2	107.51	0	0.00	108.00	10.2	4,374	0.23%
2023/03/20	2.1	107.77	0	0.00	107.50	2.1	4,332	0.05%
2023/03/17	21.1	107.26	5	108.80	109.00	16.1	4,364	0.37%
2023/03/16	4.1	106.89	0	0.00	107.50	4.1	4,400	0.09%
2023/03/15	6.5	107.95	2	108.00	107.50	4.5	4,430	0.10%
2023/03/14	37.9	109.26	0	0.00	108.50	37.9	4,464	0.85%
2023/03/13	2.4	113.91	10	114.45	115.50	-7.7	4,372	-0.17%
2023/03/10	2.5	114.06	0	115.00	114.00	2.5	4,366	0.06%
2023/03/09	0.2	115.60	1	116.97	117.00	-0.9	4,365	-0.02%
2023/03/08	1	116.50	1.3	117.30	116.50	-0.3	4,336	-0.01%
2023/03/07	1.3	117.61	0	0.00	117.50	1.3	4,285	0.03%
2023/03/06	1.1	114.55	5.8	115.24	115.00	-4.7	4,197	-0.11%
2023/03/03	5	115.00	12	115.50	114.50	-7	4,178	-0.17%
2023/03/02	0.2	113.72	0	0.00	113.50	0.2	4,160	0.00%
2023/03/01	0	0.00	0.3	112.50	114.00	-0.3	4,152	-0.01%
2023/02/24	0.4	112.77	0	0.00	112.00	0.4	4,145	0.01%
2023/02/23	0.4	113.46	0	0.00	114.00	0.4	4,128	0.01%
2023/02/21	0	0.00	3	115.00	115.00	-3	4,146	-0.07%
2023/02/20	8	114.56	2	114.50	114.50	6	4,260	0.14%
2023/02/17	1.3	114.50	4	114.50	114.50	-2.8	4,350	-0.06%
2023/02/16	7	114.00	4	114.50	114.00	3	4,416	0.07%
2023/02/14	3.1	112.99	0	0.00	113.50	3.1	4,577	0.07%
2023/02/13	0	0.00	1	112.00	113.00	-1	4,610	-0.02%
2023/02/10	0	0.00	2	112.50	111.50	-2	4,627	-0.04%
2023/02/09	2	112.50	2	112.50	112.50	0	4,766	0.00%
2023/02/08	12	111.00	0	0.00	112.50	12	4,807	0.25%
2023/02/07	2	113.00	3.1	112.68	112.50	-1.1	4,780	-0.02%
2023/02/06	1.4	112.36	7	112.71	112.50	-5.6	4,812	-0.12%
2023/02/03	21	113.93	0	0.00	112.50	21	4,826	0.44%
2023/02/02	1	113.00	0	0.00	113.00	1	4,845	0.02%
2023/02/01	2	112.00	0	0.00	111.50	2	4,822	0.04%
2023/01/31	0.1	109.13	4	109.50	110.00	-3.9	4,886	-0.08%
2023/01/30	2	109.00	0	0.00	109.00	2	4,915	0.04%
2023/01/17	1.4	106.78	0	0.00	107.00	1.4	4,888	0.03%
2023/01/16	3	106.50	0	0.00	106.50	3	4,931	0.06%
2023/01/13	1	106.50	0	0.00	106.50	1	4,963	0.02%
2023/01/12	0	107.00	0	0.00	106.50	0	5,021	0.00%
2023/01/10	0	107.25	0	0.00	108.00	0	5,114	0.00%
2023/01/09	1.1	107.51	1	107.50	107.50	0.1	5,124	0.00%
2023/01/06	3	104.50	8	104.56	104.50	-5	5,115	-0.10%
2023/01/05	1.4	103.78	0	0.00	103.50	1.4	5,148	0.03%
2023/01/04	0.2	105.38	0	0.00	104.50	0.2	5,113	0.00%
2023/01/03	0.8	106.05	1	107.50	107.00	-0.2	5,118	0.00%
2022/12/29	0.1	104.29	0	0.00	105.00	0.1	5,117	0.00%
2022/12/28	0.5	105.39	1	104.50	105.00	-0.5	5,119	-0.01%
2022/12/27	4.1	106.63	0	0.00	107.00	4.1	5,096	0.08%
2022/12/26	0.2	107.26	0	0.00	107.00	0.2	5,137	0.00%
2022/12/23	0.1	108.20	0	0.00	108.00	0.1	5,167	0.00%
2022/12/22	2.1	108.02	1	109.51	109.50	1.1	5,243	0.02%
2022/12/21	4.3	108.68	0	0.00	109.00	4.3	5,182	0.08%
2022/12/20	2.3	110.81	0	0.00	110.00	2.3	5,046	0.04%
2022/12/19	0.1	113.68	0	0.00	113.00	0.1	4,920	0.00%
2022/12/16	0.1	114.89	1	114.50	114.50	-0.9	4,807	-0.02%
2022/12/15	0	115.25	0	0.00	115.50	0	4,644	0.00%
2022/12/13	7.3	112.82	0	0.00	112.50	7.3	4,634	0.16%
2022/12/12	0.1	114.67	0	0.00	116.00	0.1	4,580	0.00%
2022/12/09	3.1	116.51	1	117.50	116.00	2.1	4,598	0.05%
2022/12/08	4.3	116.27	1	117.00	117.00	3.3	4,574	0.07%
2022/12/07	1.4	124.25	11.3	127.24	122.50	-9.9	4,475	-0.22%
2022/12/06	7.2	127.78	29.2	128.40	127.00	-22	4,408	-0.50%
2022/12/05	5	125.00	14	125.89	125.50	-9	4,303	-0.21%
2022/12/02	10	122.00	1.5	122.00	122.50	8.5	4,187	0.20%
2022/12/01	0	0.00	11	120.82	121.00	-11	4,176	-0.26%
2022/11/30	0	0.00	21	119.48	119.50	-21	4,194	-0.50%
2022/11/29	0	0.00	8	119.00	119.00	-8	4,174	-0.19%
2022/11/28	0	116.50	0	0.00	118.00	0	4,194	0.00%
2022/11/25	0	0.00	0	118.00	117.50	0	4,243	0.00%
2022/11/23	0	0.00	0.3	119.00	119.50	-0.3	4,284	-0.01%
2022/11/22	0	117.00	8	117.50	118.00	-8	4,319	-0.18%
2022/11/21	0.1	117.50	0	0.00	119.00	0.1	4,313	0.00%
2022/11/18	0	118.00	0	0.00	118.50	0	4,318	0.00%
2022/11/17	2	120.00	3	119.50	119.50	-1	4,343	-0.02%
2022/11/16	1	119.00	7	119.29	120.00	-6	4,351	-0.14%
2022/11/15	2	118.00	3.2	118.78	119.00	-1.2	4,269	-0.03%
2022/11/14	2	117.00	11.3	117.04	118.00	-9.3	4,215	-0.22%
2022/11/11	9.1	115.88	20.5	115.68	116.00	-11.4	4,172	-0.27%
2022/11/10	0	0.00	5	114.00	114.50	-5	4,094	-0.12%
2022/11/09	2	113.50	1.3	113.88	114.00	0.7	4,099	0.02%
2022/11/08	1	114.50	1.6	113.38	113.50	-0.6	4,113	-0.01%
2022/11/07	13.3	113.11	2	115.00	112.50	11.3	4,155	0.27%
2022/11/04	1	113.00	6	112.00	113.00	-5	4,186	-0.12%
2022/11/03	0	0.00	5	110.50	111.50	-5	4,298	-0.12%
2022/11/02	0.3	110.50	0.2	110.00	111.00	0.1	4,292	0.00%
2022/11/01	0	0.00	1	108.00	108.00	-1	4,304	-0.02%
2022/10/27	2	103.00	2	105.75	105.00	0	4,348	0.00%
2022/10/26	1	104.00	0	0.00	103.50	1	4,320	0.02%
2022/10/21	6.1	103.83	0	0.00	102.00	6.1	4,273	0.14%
2022/10/14	0.2	111.00	0	0.00	111.00	0.2	4,355	0.00%
2022/10/13	0.2	107.00	21.5	107.58	106.50	-21.3	4,489	-0.47%
2022/10/11	0.3	105.33	31	105.00	105.50	-30.7	4,593	-0.67%
2022/10/07	0.1	108.50	0	0.00	109.00	0.1	4,666	0.00%
2022/10/06	3	109.50	0	0.00	109.00	3	4,699	0.06%
2022/10/05	10.4	108.06	0	0.00	108.00	10.4	4,686	0.22%
2022/10/04	0	0.00	7.4	107.45	107.50	-7.4	4,656	-0.16%
2022/10/03	1	103.50	1	104.50	102.50	0	4,634	0.00%
2022/09/30	1	105.00	4	104.50	106.00	-3	4,630	-0.06%
2022/09/28	6	104.02	3	104.00	103.50	3	4,619	0.07%
2022/09/27	0.1	109.50	0	0.00	110.00	0.1	4,570	0.00%
2022/09/26	2.2	109.59	0	0.00	109.00	2.2	4,591	0.05%
2022/09/23	0	0.00	8	114.50	113.50	-8	4,672	-0.17%
2022/09/22	0.1	113.50	0	0.00	114.00	0.1	4,702	0.00%
2022/09/21	0.3	113.67	0	0.00	114.50	0.3	4,797	0.01%
2022/09/16	1	116.00	1	115.00	115.50	0	4,864	0.00%
2022/09/15	0	117.00	0.6	116.94	117.00	-0.6	4,839	-0.01%
2022/09/14	0	114.50	5	116.50	116.50	-5	4,857	-0.10%
2022/09/13	0	0.00	9	116.44	116.00	-9	4,870	-0.18%
2022/09/12	5	115.50	11	115.64	116.00	-6	4,921	-0.12%
2022/09/08	1	113.50	2	114.00	114.00	-1	4,992	-0.02%
2022/09/07	5.1	111.30	2	112.50	112.50	3.1	5,051	0.06%
2022/09/06	9.1	112.55	3	112.50	113.50	6.1	5,064	0.12%
2022/09/05	7	110.21	10	109.50	109.50	-3	5,020	-0.06%
2022/09/02	1	109.50	2	110.00	109.00	-1	5,027	-0.02%
2022/09/01	2.3	110.93	0	0.00	111.00	2.3	5,012	0.05%
2022/08/31	2	114.00	0	0.00	114.00	2	4,974	0.04%
2022/08/30	0	113.50	8	112.38	113.50	-8	4,973	-0.16%
2022/08/29	0.1	111.50	1	111.00	111.00	-0.9	5,017	-0.02%
2022/08/26	10	114.25	0	0.00	114.00	10	5,084	0.20%
2022/08/25	8	113.50	0	0.00	114.00	8	5,206	0.15%
2022/08/24	2.1	114.48	0	0.00	113.50	2.1	5,328	0.04%
2022/08/23	0.3	115.00	0	0.00	115.00	0.3	5,538	0.01%
2022/08/19	4	115.50	0	0.00	116.00	4	5,969	0.07%
2022/08/18	1	116.00	1	115.50	116.50	0	6,162	0.00%
2022/08/17	1	116.50	0	0.00	117.50	1	6,229	0.02%
2022/08/16	1	117.00	2	118.25	118.50	-1	6,271	-0.02%
2022/08/15	1	117.00	10	117.10	117.50	-9	6,250	-0.14%
2022/08/12	3.1	116.02	31	116.76	117.00	-28	6,214	-0.45%
2022/08/11	4.1	118.49	4	118.00	118.00	0.1	6,179	0.00%
2022/08/10	1	118.00	1	118.00	118.00	0	6,048	0.00%
2022/08/09	0	0.00	0.1	114.00	115.50	-0.1	5,916	0.00%
2022/08/08	0	0.00	6.1	114.99	115.50	-6.1	5,897	-0.10%
2022/08/04	0	0.00	2	111.00	111.50	-2	5,911	-0.03%
2022/08/03	1	113.00	1	112.00	113.00	0	5,923	0.00%
2022/08/02	8	110.00	0	0.00	111.00	8	5,903	0.14%
2022/08/01	0.1	114.50	12	114.54	113.50	-12	5,881	-0.20%
2022/07/28	0	0.00	1	111.50	111.50	-1	5,882	-0.02%
2022/07/27	10	112.50	0	111.50	113.00	10	5,862	0.17%
2022/07/26	4	110.50	2	111.25	111.00	2	5,845	0.03%
2022/07/25	0	0.00	0.1	113.00	112.50	-0.1	5,852	0.00%
2022/07/22	8	112.13	6	113.33	112.50	2	5,834	0.03%
2022/07/21	0	0.00	2	111.75	113.50	-2	5,817	-0.03%
2022/07/20	0	0.00	7	109.14	109.00	-7	5,704	-0.12%
2022/07/19	1	103.50	1	103.00	104.00	0	5,614	0.00%
2022/07/18	0	0.00	6	104.83	104.00	-6	5,620	-0.11%
2022/07/15	3	100.50	3	100.50	100.50	0	5,599	0.00%
2022/07/12	0	0.00	1	94.20	94.10	-1	5,593	-0.02%
2022/07/08	1	96.00	0	0.00	96.00	1	5,669	0.02%
2022/07/07	0	0.00	3	93.97	96.00	-3	5,676	-0.05%
2022/07/06	4.3	93.61	2	94.35	92.30	2.3	5,694	0.04%
2022/07/05	1	94.80	1	95.80	96.30	0	5,711	0.00%
2022/07/01	2	95.85	10	98.25	95.80	-8	5,865	-0.14%
2022/06/30	1	103.50	0	0.00	103.00	1	5,777	0.02%
2022/06/29	1	107.00	4	107.00	106.50	-3	5,744	-0.05%
2022/06/27	1	104.00	1	105.00	104.00	0	5,736	0.00%
2022/06/24	5.1	101.52	0	0.00	102.00	5.1	5,788	0.09%
2022/06/23	1	101.50	0	0.00	101.50	1	5,909	0.02%
2022/06/21	0	0.00	1	103.50	106.00	-1	5,999	-0.02%
2022/06/20	1.2	105.29	1	103.50	102.00	0.2	6,109	0.00%
2022/06/17	4	109.25	0	0.00	111.00	4	6,100	0.07%
2022/06/16	4	112.75	3	110.50	111.00	1	6,177	0.02%
2022/06/15	2.1	114.26	5	114.00	114.00	-2.9	6,338	-0.05%
2022/06/14	5	115.50	1.5	116.33	116.00	3.5	6,548	0.05%
2022/06/13	6	114.50	0	0.00	114.50	6	6,525	0.09%
2022/06/10	2	116.50	0	0.00	116.50	2	6,497	0.03%
2022/06/09	1.1	117.95	1	118.00	118.00	0.1	6,475	0.00%
2022/06/07	2.2	117.50	3	117.17	118.00	-0.8	6,428	-0.01%
2022/06/06	1	119.50	4	117.50	118.00	-3	6,344	-0.05%
2022/06/02	1.1	117.32	0	0.00	116.00	1.1	6,235	0.02%
2022/06/01	5.6	120.46	6.1	119.59	119.00	-0.5	6,125	-0.01%
2022/05/31	2	120.74	65.1	118.60	121.00	-63.1	5,982	-1.05%
2022/05/30	6.1	119.34	24.6	119.16	118.50	-18.5	5,703	-0.32%
2022/05/27	4	115.50	3.3	114.30	114.50	0.7	5,320	0.01%
2022/05/26	3	116.00	39.1	115.65	115.50	-36.1	5,226	-0.69%
2022/05/25	16	111.53	15.1	112.03	113.00	0.9	5,015	0.02%
2022/05/24	0	0.00	4.1	110.87	111.00	-4.1	4,933	-0.08%
2022/05/23	0	109.00	1	109.50	109.00	-1	4,840	-0.02%
2022/05/19	0	107.21	1	108.00	108.50	-1	4,793	-0.02%
2022/05/18	1	107.50	3	107.33	107.50	-2	4,748	-0.04%
2022/05/17	0	0.00	1	107.00	107.50	-1	4,734	-0.02%
2022/05/16	0	0.00	14.2	104.92	105.00	-14.2	4,711	-0.30%
2022/05/13	0	0.00	15	105.17	105.50	-15	4,689	-0.32%
2022/05/12	5	102.50	5	104.00	102.00	0	4,665	0.00%
2022/05/11	13	101.65	2	101.00	101.00	11	4,637	0.24%
2022/05/10	49	101.46	5	102.70	103.50	44	4,622	0.95%
2022/05/09	14	104.25	3	103.33	102.50	11	4,660	0.24%
2022/05/06	2	105.50	2	106.00	108.00	0	4,622	0.00%
2022/05/05	3	108.83	0	0.00	108.00	3	4,614	0.07%
2022/05/04	1	108.00	0	0.00	108.50	1	4,594	0.02%
2022/05/03	2	106.00	2	106.50	107.00	0	4,591	0.00%
2022/04/29	1	104.50	2	105.50	106.00	-1	4,597	-0.02%
2022/04/28	0	0.00	0	105.00	105.00	0	4,610	0.00%
2022/04/27	23	102.59	29	103.67	105.00	-6	4,608	-0.13%
2022/04/26	3	104.50	0	0.00	105.50	3	4,559	0.07%
2022/04/25	5	106.50	1	106.00	104.50	4	4,490	0.09%
2022/04/22	4	109.50	0	0.00	110.50	4	4,376	0.09%
2022/04/21	1	111.00	31.2	111.32	111.50	-30.2	4,330	-0.70%
2022/04/20	6	109.50	2.1	109.24	109.50	3.9	4,225	0.09%
2022/04/19	1	107.00	1.1	107.00	106.50	-0.1	4,137	0.00%
2022/04/18	0	0.00	1	104.00	105.00	-1	4,106	-0.02%
2022/04/15	4	104.75	0	0.00	105.00	4	4,081	0.10%
2022/04/14	5	108.00	0	0.00	107.50	5	4,072	0.12%
2022/04/13	4	107.13	0.1	107.75	108.00	3.9	4,044	0.10%
2022/04/11	20.2	107.84	13	105.69	106.00	7.2	3,952	0.18%
2022/04/08	2	109.00	0.1	108.75	108.00	1.9	3,871	0.05%
2022/04/07	7.2	110.35	8.2	109.88	107.50	-1	3,804	-0.03%
2022/04/06	1.4	106.91	3	106.50	107.00	-1.7	3,658	-0.05%
2022/04/01	1	106.50	0.1	108.50	108.50	0.9	3,606	0.02%
2022/03/31	8.5	109.22	0	0.00	107.50	8.5	3,572	0.24%
2022/03/30	1	109.00	7	109.86	109.50	-6	3,464	-0.17%
2022/03/29	2	111.25	1	110.50	110.50	1	3,393	0.03%
2022/03/28	5	110.40	11	111.18	112.00	-6	3,287	-0.18%
2022/03/25	1	109.00	7	110.43	109.50	-6	3,141	-0.19%
2022/03/24	2	110.00	0.3	109.93	110.00	1.7	3,027	0.06%
2022/03/23	10	110.10	105	109.59	109.50	-95	2,975	-3.19%	大賣/
2022/03/22	3	108.33	6.5	108.16	109.00	-3.5	2,825	-0.12%
2022/03/21	88	109.43	10	108.65	108.50	78	2,784	2.80%
2022/03/18	8.1	106.00	15	106.53	107.50	-7	2,602	-0.27%
2022/03/17	106.1	102.27	116	103.68	104.00	-10	2,347	-0.42%	大買/大賣/
2022/03/16	1	96.00	6	95.00	96.00	-5	2,091	-0.24%
2022/03/15	1	93.60	0	0.00	92.90	1	2,076	0.05%
2022/03/14	1	95.40	2	95.00	95.30	-1	2,077	-0.05%
2022/03/11	2.2	94.86	2	94.75	94.40	0.2	2,096	0.01%
2022/03/10	4	94.80	0	0.00	95.00	4	2,108	0.19%
2022/03/09	1	92.00	0	0.00	92.20	1	2,117	0.05%
2022/03/07	0.1	91.83	0	0.00	91.70	0.1	2,156	0.00%
2022/02/25	5	92.50	0	0.00	92.00	5	2,239	0.23%
2022/02/24	1.1	92.53	0	0.00	92.40	1.1	2,244	0.05%
2022/02/22	0	93.30	0	0.00	93.70	0	2,265	0.00%
2022/02/15	2	92.80	0	0.00	92.50	2	2,468	0.08%
2022/02/14	0.1	92.90	0	0.00	92.50	0.1	2,481	0.00%
2022/02/11	0	94.85	0	0.00	94.60	0	2,490	0.00%
2022/02/10	1	95.39	0	0.00	94.90	1	2,534	0.04%
2022/02/09	2	94.90	0	0.00	95.30	2	2,524	0.08%
2022/01/26	5	94.90	1	94.90	94.30	4	2,578	0.16%
2022/01/25	1.1	95.79	0	0.00	95.30	1.1	2,602	0.04%
2022/01/24	4	96.48	0	0.00	96.40	4	2,605	0.16%
2022/01/21	0.1	98.64	2	99.80	98.00	-1.9	2,595	-0.07%
2022/01/20	1	101.50	0	0.00	102.00	1	2,563	0.04%
2022/01/19	0	0.00	0.1	101.00	101.00	-0.1	2,552	0.00%
2022/01/11	0	0.00	1	102.00	101.00	-1	2,544	-0.04%
2022/01/07	0	0.00	2	102.25	101.50	-2	2,529	-0.08%
2022/01/06	0	0.00	1.1	102.00	102.50	-1.1	2,485	-0.04%
2021/12/29	0	0.00	0.3	101.50	102.00	-0.3	2,480	-0.01%
2021/12/28	0	0.00	1	101.00	101.00	-1	2,475	-0.04%
2021/12/27	1	101.50	2.1	101.50	101.50	-1.1	2,509	-0.04%
2021/12/24	0	0.00	1	100.50	101.00	-1	2,546	-0.04%
2021/12/20	2	97.85	0	0.00	97.70	2	2,674	0.07%
2021/12/17	1	98.00	1	97.70	98.50	0	2,706	0.00%
2021/12/16	2	97.25	2	98.20	98.70	0	2,775	0.00%
2021/12/15	1.1	96.24	0	0.00	96.10	1.1	2,798	0.04%
2021/12/14	0	97.55	0	0.00	97.10	0	2,789	0.00%
2021/12/10	0.1	98.40	0	0.00	99.10	0.1	2,784	0.00%
2021/12/02	0	98.67	0	0.00	98.00	0	2,735	0.00%
2021/12/01	1	99.10	0	0.00	99.50	1	2,712	0.04%
2021/11/29	0	97.60	2	97.85	98.40	-2	2,663	-0.07%
2021/11/26	2	99.40	3	99.23	99.10	-1	2,689	-0.04%
2021/11/25	0	0.00	1	102.50	101.50	-1	2,784	-0.04%
2021/11/24	0	0.00	2	101.50	102.00	-2	2,791	-0.07%
2021/11/23	5	102.50	1	101.50	101.50	4	2,777	0.14%
2021/11/22	3	102.00	2	102.50	102.50	1	2,757	0.04%
2021/11/19	0	99.90	0.1	100.00	100.00	-0.1	2,723	0.00%
2021/11/18	3.1	99.51	1	100.00	100.00	2.1	2,720	0.08%
2021/11/17	3	101.82	4	101.75	100.00	-1	2,698	-0.04%
2021/11/16	0	0.00	8	102.00	102.00	-8	2,625	-0.30%
2021/11/15	1.4	102.50	1	102.50	102.50	0.4	2,648	0.02%
2021/11/12	0	0.00	2.1	103.43	102.00	-2.1	2,628	-0.08%
2021/11/10	2	101.75	4	100.75	100.50	-2	2,571	-0.08%
2021/11/09	1.1	103.00	4	103.63	103.00	-2.9	2,561	-0.11%
2021/11/08	1	102.00	4	101.88	102.00	-3	2,498	-0.12%
2021/11/05	3.1	101.71	4	103.38	101.50	-0.9	2,516	-0.04%
2021/11/04	0	0.00	3	102.00	101.50	-3	2,493	-0.12%
2021/11/03	1	98.80	1	98.50	99.70	0	2,443	0.00%
2021/11/02	0	0.00	0.3	98.30	98.10	-0.3	2,441	-0.01%
2021/11/01	1	97.70	4.1	97.67	98.20	-3.1	2,447	-0.12%
2021/10/29	1	96.00	1	96.80	96.00	0	2,429	0.00%
2021/10/28	1	97.60	3.1	96.50	97.50	-2.1	2,428	-0.08%
2021/10/27	0	0.00	2	95.20	95.60	-2	2,425	-0.08%
2021/10/26	1	95.10	2	95.70	95.10	-1	2,508	-0.04%
2021/10/25	1	94.90	0	0.00	95.10	1	2,573	0.04%
2021/10/22	1	95.50	0	0.00	94.40	1	2,676	0.04%
2021/10/21	2.1	95.22	1	95.00	94.20	1.1	2,747	0.04%
2021/10/20	7.3	95.58	2	95.90	94.60	5.3	2,784	0.19%
2021/10/18	0.1	93.00	10	94.00	92.10	-9.9	2,838	-0.35%
2021/10/15	10	92.50	1	93.80	93.80	9	2,917	0.31%
2021/10/14	3	92.00	1	92.30	91.60	2	2,982	0.07%
2021/10/13	1.1	91.55	0	0.00	91.20	1.1	3,026	0.04%
2021/10/12	0.1	93.08	3	93.10	93.00	-2.9	3,148	-0.09%
2021/10/08	2.1	94.99	0	0.00	94.30	2.1	3,286	0.06%
2021/10/07	0	94.31	0	0.00	94.60	0	3,330	0.00%
2021/10/06	2.2	92.20	0	91.60	90.50	2.1	3,376	0.06%
2021/10/05	12.2	91.30	4	91.28	92.00	8.1	3,397	0.24%
2021/10/04	3.3	93.33	1	93.40	92.80	2.3	3,387	0.07%
2021/10/01	1.4	94.91	3	94.77	94.70	-1.6	3,393	-0.05%
2021/09/30	0.1	98.14	0	0.00	98.90	0.1	3,404	0.00%
2021/09/29	2.1	98.83	25	98.85	98.20	-22.9	3,394	-0.68%
2021/09/27	1	101.50	0	0.00	101.50	1	3,379	0.03%
2021/09/24	2	101.50	1	100.50	102.00	1	3,409	0.03%
2021/09/23	0.1	98.80	2	99.95	100.50	-2	3,488	-0.06%
2021/09/22	14.2	95.17	4	94.98	95.00	10.2	3,573	0.29%
2021/09/17	0	0.00	4	98.20	97.70	-4	3,569	-0.11%
2021/09/16	4	97.15	0	97.20	97.30	4	3,614	0.11%
2021/09/15	0.1	97.60	0	98.20	97.60	0	3,744	0.00%
2021/09/13	0.1	98.90	6	99.00	98.40	-5.9	3,923	-0.15%
2021/09/10	0	0.00	2	98.80	98.90	-2	4,016	-0.05%
2021/09/09	2	97.60	2	97.20	97.00	0	4,103	0.00%
2021/09/08	0.1	98.00	0	0.00	97.60	0.1	4,125	0.00%
2021/09/07	0	98.40	1.7	98.90	99.10	-1.6	4,151	-0.04%
2021/09/06	1	98.60	0	0.00	98.40	1	4,187	0.02%
2021/09/03	0	98.50	0	0.00	99.50	0	4,315	0.00%
2021/09/02	6.4	99.27	7	99.13	98.10	-0.6	4,473	-0.01%
2021/09/01	22.2	99.26	0	0.00	99.00	22.2	4,465	0.50%
2021/08/31	15	96.98	3	98.87	99.30	12	4,465	0.27%
2021/08/30	0.2	96.50	0	0.00	96.80	0.2	4,361	0.00%
2021/08/26	2	96.80	2	96.85	96.70	0	4,375	0.00%
2021/08/25	0	0.00	2	98.00	98.10	-2	4,418	-0.05%
2021/08/24	1	96.40	9	96.40	96.50	-8	4,486	-0.18%
2021/08/23	0	0.00	5	97.30	97.00	-5	4,548	-0.11%
2021/08/20	1.1	93.86	0	0.00	95.00	1.1	4,662	0.02%
2021/08/19	5.1	95.00	0	0.00	95.00	5.1	4,766	0.11%
2021/08/17	0	0.00	18	97.49	97.00	-18	4,796	-0.38%
2021/08/16	1.1	96.42	0	0.00	96.40	1.1	4,833	0.02%
2021/08/13	2	98.55	0	0.00	98.00	2	4,841	0.04%
2021/08/11	0	0.00	6	100.00	100.00	-6	4,891	-0.12%
2021/08/10	2	100.25	5	100.50	100.50	-3	5,001	-0.06%
2021/08/06	0.1	104.50	0	0.00	104.00	0.1	5,135	0.00%
2021/08/05	1.2	106.38	1	104.00	105.00	0.2	5,304	0.00%
2021/08/03	0	0.00	1	103.50	104.50	-1	5,584	-0.02%
2021/07/30	0.1	105.00	2	105.50	104.50	-2	5,767	-0.03%
2021/07/29	1	107.00	2	106.75	107.00	-1	5,812	-0.02%
2021/07/28	3	103.50	7	104.64	106.00	-4	5,818	-0.07%
2021/07/27	10.1	105.99	10	105.50	105.00	0.1	5,825	0.00%
2021/07/26	3	104.00	2	103.25	104.00	1	5,962	0.02%
2021/07/22	0	0.00	2	104.00	103.50	-2	6,045	-0.03%
2021/07/21	2.2	102.23	3	102.17	102.00	-0.8	6,072	-0.01%
2021/07/20	22.2	104.45	2	105.50	103.50	20.2	6,088	0.33%
2021/07/19	4.1	107.25	2	107.50	107.00	2.1	6,091	0.03%
2021/07/16	1.1	107.52	1.1	107.59	109.00	-0.1	6,168	0.00%
2021/07/15	13	107.31	1.2	107.74	107.50	11.9	6,195	0.19%
2021/07/14	2	104.50	3	105.67	105.00	-1	6,214	-0.02%
2021/07/13	1	106.50	5	105.50	104.50	-4	6,278	-0.06%
2021/07/12	3	105.00	3	104.50	105.00	0	6,264	0.00%
2021/07/09	0	0.00	0.2	105.00	105.00	-0.2	6,352	0.00%
2021/07/08	1	105.00	0	106.00	106.00	1	6,574	0.02%
2021/07/07	23	104.70	3	106.00	106.00	20	6,696	0.30%
2021/07/06	15	105.07	9	104.94	104.50	6	6,763	0.09%
2021/07/05	14	105.93	3	105.83	106.00	11	7,018	0.16%
2021/07/02	37	103.51	3	104.00	104.00	34	7,230	0.47%
2021/07/01	15	103.57	3	103.50	103.50	12	7,363	0.16%
2021/06/30	8	105.88	3	105.67	105.00	5	7,434	0.07%
2021/06/29	7	108.14	3	108.50	108.50	4	7,506	0.05%
2021/06/28	2	105.50	3	106.83	107.00	-1	7,562	-0.01%
2021/06/25	3	106.50	0	0.00	105.50	3	7,569	0.04%
2021/06/24	17	106.03	6.1	107.31	106.00	10.9	7,520	0.14%
2021/06/23	25	104.48	20.1	104.40	105.50	5	7,407	0.07%
2021/06/22	9	100.33	3	100.00	99.90	6	7,334	0.08%
2021/06/21	9	100.07	0	0.00	99.90	9	7,366	0.12%
2021/06/18	12.2	103.54	1	103.50	102.50	11.2	7,417	0.15%
2021/06/15	5.1	101.20	0	0.00	101.00	5.1	7,727	0.07%
2021/06/11	3	100.93	2	101.75	101.50	1	7,857	0.01%
2021/06/10	7	99.49	4	99.98	101.00	3	7,819	0.04%
2021/06/09	1	96.50	0	0.00	96.00	1	7,699	0.01%
2021/06/08	0	96.64	0	0.00	95.70	0	7,731	0.00%
2021/06/07	2	94.80	0	0.00	96.40	2	7,724	0.03%
2021/06/04	7.7	96.58	1	96.80	97.20	6.7	7,719	0.09%
2021/06/03	3	97.40	1	97.30	97.30	2	7,755	0.03%
2021/06/02	0.1	98.00	5	97.26	96.90	-4.9	7,769	-0.06%
2021/06/01	1.1	98.42	1	98.50	98.40	0.1	7,744	0.00%
2021/05/31	25	96.94	0	0.00	97.00	25	7,735	0.32%
2021/05/28	4	96.20	10	97.47	97.00	-6	7,759	-0.08%
2021/05/27	6	93.63	7	94.70	93.60	-1	7,717	-0.01%
2021/05/26	5	94.60	0	0.00	94.70	5	7,737	0.06%
2021/05/25	6	94.52	1	93.80	94.70	5	7,922	0.06%
2021/05/21	1.1	91.71	0	0.00	91.80	1.1	8,017	0.01%
2021/05/20	1	91.20	0	0.00	91.10	1	8,055	0.01%
2021/05/19	4	91.15	6	92.02	91.60	-2	8,158	-0.02%
2021/05/18	5	90.72	6	90.88	90.30	-1	8,183	-0.01%
2021/05/17	5	89.84	6	89.27	88.80	-1	8,126	-0.01%
2021/05/14	8	92.55	5	90.80	90.00	3	8,084	0.04%
2021/05/13	3	90.67	11	90.30	91.80	-8	8,068	-0.10%
2021/05/12	9.1	87.25	10	88.31	87.00	-0.9	7,953	-0.01%
2021/05/11	2	92.90	2	95.15	92.50	0	7,833	0.00%
2021/05/10	7.2	97.58	1	97.60	97.30	6.2	7,764	0.08%
2021/05/07	6	100.22	0	100.00	99.80	6	7,768	0.08%
2021/05/06	5	99.12	4	98.80	98.70	1	7,806	0.01%
2021/05/05	5	98.92	0	0.00	98.40	5	7,764	0.06%
2021/05/04	7	99.43	9.1	99.05	98.70	-2.1	7,911	-0.03%
2021/05/03	16.3	100.44	0	0.00	99.30	16.3	8,010	0.20%
2021/04/29	2.1	107.00	0	0.00	106.00	2.1	7,927	0.03%
2021/04/28	1	104.50	0	0.00	104.50	1	7,916	0.01%
2021/04/27	2	106.00	1	104.50	106.00	1	8,020	0.01%
2021/04/26	1	103.50	0	0.00	104.00	1	7,997	0.01%
2021/04/23	11.2	104.01	2	104.25	104.00	9.2	8,012	0.11%
2021/04/22	7	104.29	2	103.50	103.50	5	8,180	0.06%
2021/04/21	2.2	104.80	6.1	104.67	104.50	-3.9	8,311	-0.05%
2021/04/20	15	106.77	4	107.13	107.00	11	8,264	0.13%
2021/04/19	7.3	108.93	2	108.50	109.00	5.3	8,294	0.06%
2021/04/16	4	111.38	8	110.81	111.50	-4	8,304	-0.05%
2021/04/15	17.2	109.13	7	108.86	109.00	10.2	8,439	0.12%
2021/04/14	10	110.10	8	109.19	108.50	2	8,415	0.02%
2021/04/13	12.1	112.54	1	112.00	112.00	11.1	8,447	0.13%
2021/04/12	8	114.25	3.1	114.03	114.50	4.9	8,368	0.06%
2021/04/09	17	113.29	3	113.50	113.00	14	8,500	0.16%
2021/04/08	21	115.45	1	116.00	115.50	20	8,341	0.24%
2021/04/07	7	116.43	2	116.00	116.50	5	8,172	0.06%
2021/04/06	6	117.42	3	117.67	117.50	3	8,105	0.04%
2021/04/01	12.1	118.42	2	118.00	118.00	10.1	8,026	0.13%
2021/03/31	21.1	122.11	9.2	120.78	120.50	11.9	7,871	0.15%
2021/03/30	1	124.50	1	125.00	125.00	0	7,680	0.00%
2021/03/29	8	125.44	0.2	125.65	125.50	7.8	7,654	0.10%
2021/03/26	0	0.00	2.3	124.75	124.50	-2.3	7,690	-0.03%
2021/03/25	5	123.80	0	0.00	123.50	5	7,743	0.06%
2021/03/24	7	127.50	5.1	126.51	126.00	2	7,811	0.03%
2021/03/23	2.2	126.00	6	126.42	125.00	-3.8	7,813	-0.05%
2021/03/22	5	127.60	3.3	127.06	127.00	1.7	7,819	0.02%
2021/03/19	9.2	127.72	16	127.34	127.50	-6.8	7,882	-0.09%
2021/03/18	8.1	127.13	14.1	127.61	127.50	-6	7,820	-0.08%
2021/03/17	7	124.57	23	124.93	124.50	-16	7,709	-0.21%
2021/03/16	2	123.00	3	122.17	122.50	-1	7,650	-0.01%
2021/03/15	15.2	121.43	0	0.00	121.00	15.2	7,685	0.20%
2021/03/12	0	120.00	8	120.56	120.50	-8	7,739	-0.10%
2021/03/11	0.1	119.50	1.1	119.05	119.00	-1	7,927	-0.01%
2021/03/10	1.1	119.43	0	0.00	119.50	1.1	7,995	0.01%
2021/03/09	0.1	118.50	0.1	118.09	118.00	0	8,052	0.00%
2021/03/08	1.2	119.52	1	119.50	119.00	0.2	8,140	0.00%
2021/03/05	6.1	118.59	0	0.00	119.50	6.1	8,204	0.07%
2021/03/04	4	119.50	0	0.00	119.50	4	8,397	0.05%
2021/03/03	3	123.17	8	123.19	122.50	-5	8,453	-0.06%
2021/03/02	1	121.50	12	121.58	121.00	-11	8,460	-0.13%
2021/02/26	15	120.07	0	0.00	120.00	15	8,488	0.18%
2021/02/25	8.2	122.10	9	122.44	122.00	-0.8	8,422	-0.01%
2021/02/24	0	0.00	3	119.67	119.00	-3	8,325	-0.04%
2021/02/23	2	118.00	4	119.00	117.50	-2	8,433	-0.02%
2021/02/22	0	0.00	4	119.88	120.00	-4	8,544	-0.05%
2021/02/19	2	118.75	8	119.69	120.50	-6	8,630	-0.07%
2021/02/18	0	0.00	1	118.00	118.00	-1	8,556	-0.01%
2021/02/17	4.1	116.12	1	116.50	116.00	3.1	8,534	0.04%
2021/02/05	1	116.00	0	0.00	115.50	1	8,485	0.01%
2021/02/04	0	0.00	5	115.50	116.00	-5	8,534	-0.06%
2021/02/03	1	113.50	0	114.00	113.00	1	8,509	0.01%
2021/02/02	9	114.00	0	115.00	113.50	9	8,544	0.11%
2021/02/01	1	114.00	4	114.00	114.00	-3	8,494	-0.04%
2021/01/29	2	115.50	4	115.50	114.00	-2	8,518	-0.02%
2021/01/28	6	116.92	1	116.00	116.00	5	8,436	0.06%
2021/01/27	4	120.50	4.1	120.50	120.50	-0.1	8,351	0.00%
2021/01/26	2	122.22	3	119.67	118.50	-1	8,322	-0.01%
2021/01/25	2	119.01	9	119.11	121.00	-7	8,182	-0.09%
2021/01/22	7	115.64	7.2	116.15	117.00	-0.2	8,084	0.00%
2021/01/21	1	115.00	10	115.65	115.00	-9	7,987	-0.11%
2021/01/20	21.1	113.91	5	113.00	113.00	16.1	7,926	0.20%
2021/01/19	4	117.63	10.1	118.00	117.00	-6.1	7,809	-0.08%
2021/01/18	4	115.38	4	117.25	118.50	0	7,774	0.00%
2021/01/15	15	118.83	5	118.60	117.50	10	7,769	0.13%
2021/01/14	4	122.13	7	122.78	122.00	-3	7,574	-0.04%
2021/01/13	3	120.50	8	120.38	121.00	-5	7,432	-0.07%
2021/01/12	4.1	119.48	13	119.69	118.00	-8.9	7,508	-0.12%
2021/01/11	6	117.42	2	118.49	118.00	4	7,571	0.05%
2021/01/08	19	117.68	1.1	118.95	119.00	18	7,481	0.24%
2021/01/07	1	120.52	2	121.75	120.00	-1	7,342	-0.01%
2021/01/06	22.1	120.19	15	122.57	119.50	7.1	7,285	0.10%
2021/01/05	5	118.80	1	118.00	119.00	4	7,080	0.06%
2021/01/04	15.2	119.59	75	118.23	119.00	-59.8	7,046	-0.85%
2020/12/31	16	113.25	0	115.00	114.00	16	6,812	0.23%
2020/12/30	14	114.21	1	114.01	115.00	13	6,730	0.19%
2020/12/29	6.1	115.99	3	114.50	115.50	3.1	6,734	0.05%
2020/12/28	34	116.01	2	117.00	115.50	32	6,650	0.48%
2020/12/25	1	117.00	1.2	118.46	117.00	-0.2	6,614	0.00%
2020/12/24	8	117.50	3	118.17	117.50	5	6,617	0.08%
2020/12/23	2	116.75	3	117.17	118.00	-1	6,631	-0.02%
2020/12/22	5	117.00	2	118.50	116.00	3	6,674	0.04%
2020/12/21	9	119.56	4	121.00	118.50	5	6,710	0.07%
2020/12/18	5.1	122.09	40	121.33	121.50	-34.9	6,645	-0.53%
2020/12/17	5	120.60	8	120.31	119.50	-3	6,531	-0.05%
2020/12/16	9	116.83	22	118.43	120.00	-13	6,471	-0.20%
2020/12/15	28.2	114.38	4.1	113.02	113.00	24.1	6,382	0.38%
2020/12/14	5	118.20	5	118.20	118.00	0	6,227	0.00%
2020/12/11	30	118.68	2	118.00	118.00	28	6,293	0.44%
2020/12/10	14	120.07	0	121.00	119.50	14	6,250	0.22%
2020/12/09	3	122.67	12	123.58	122.50	-9	6,204	-0.15%
2020/12/08	44	121.50	2	122.01	121.50	42	6,106	0.69%
2020/12/07	37	121.69	16.1	123.28	123.00	21	6,020	0.35%
2020/12/04	20	120.83	1	120.52	121.00	19	5,819	0.33%
2020/12/03	4.1	123.37	2.1	122.76	123.00	2.1	5,739	0.04%
2020/12/02	36	122.69	1	122.50	122.50	35	5,701	0.61%
2020/12/01	12	123.54	1.1	125.43	124.50	11	5,626	0.19%
2020/11/30	4.2	124.18	8	124.56	123.50	-3.8	5,620	-0.07%
2020/11/27	5	121.00	4	121.00	122.00	1	5,453	0.02%
2020/11/26	35	117.03	33	118.91	119.00	2	5,396	0.04%
2020/11/25	14	118.50	2	117.00	117.00	12	5,380	0.22%
2020/11/24	15.2	119.08	4	119.63	119.00	11.2	5,298	0.21%
2020/11/23	10.1	118.11	4	117.38	118.00	6.1	5,233	0.12%
2020/11/20	16.1	116.44	1.1	116.52	116.50	15.1	5,127	0.29%
2020/11/19	4.1	118.78	63	119.46	119.00	-58.9	4,975	-1.18%
2020/11/18	22	121.27	2	123.50	121.50	20	4,811	0.42%
2020/11/17	2	125.25	0	0.00	124.00	2	4,712	0.04%
2020/11/16	11	126.00	1	127.00	126.00	10	4,802	0.21%
2020/11/13	11	123.91	0	0.00	123.00	11	4,804	0.23%
2020/11/12	21	124.95	56	125.36	124.00	-35	4,839	-0.72%
2020/11/11	30	123.00	30	124.50	123.00	0	4,763	0.00%
2020/11/10	7	123.14	3	122.17	122.00	4	4,756	0.08%
2020/11/09	2	127.00	1	128.50	127.00	1	4,767	0.02%
2020/11/06	8	126.81	2	128.50	127.50	6	4,792	0.13%
2020/11/05	1	126.50	1	127.00	126.50	0	4,824	0.00%
2020/11/04	1	123.51	7	125.14	126.00	-6	4,890	-0.12%
2020/11/03	4	123.00	0	0.00	123.00	4	5,065	0.08%
2020/11/02	5	118.00	0	0.00	119.50	5	5,230	0.10%
2020/10/30	7	122.43	2	123.00	121.00	5	5,368	0.09%
2020/10/29	1	125.50	0	129.50	127.00	1	5,308	0.02%
2020/10/28	1	127.50	2	128.26	128.00	-1	5,353	-0.02%
2020/10/27	1	130.50	1	130.00	130.00	0	5,379	0.00%
2020/10/26	1	131.50	0	0.00	131.50	1	5,405	0.02%
2020/10/23	66	132.34	1	132.50	132.50	65	5,498	1.18%
2020/10/22	3	135.01	1	134.00	134.50	2	5,518	0.04%
2020/10/21	64	134.14	3	133.67	133.50	61	5,508	1.11%
2020/10/20	9	136.89	12	135.38	135.00	-3	5,471	-0.05%
2020/10/19	5	135.80	18	133.69	137.50	-13	5,339	-0.24%
2020/10/16	3	127.33	1	126.50	126.00	2	5,140	0.04%
2020/10/15	1	127.50	3	127.50	126.00	-2	5,175	-0.04%
2020/10/14	3	127.17	3	128.83	129.00	0	5,135	0.00%
2020/10/13	7	130.50	9	131.33	129.00	-2	5,157	-0.04%
2020/10/12	7	129.21	1	127.50	128.00	6	5,156	0.12%
2020/10/08	0	131.50	0	0.00	131.50	0	5,193	0.00%
2020/10/07	3	131.50	1	133.00	131.00	2	5,249	0.04%
2020/10/06	2	132.50	65	131.02	132.50	-63	5,297	-1.19%
2020/10/05	0	0.00	1	127.00	127.00	-1	5,315	-0.02%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/29	62	127.78	60	127.50	125.50	2	5,604	0.04%
2020/09/28	1	125.50	0	0.00	125.00	1	5,731	0.02%
2020/09/25	3	125.67	5	126.30	123.00	-2	5,791	-0.03%
2020/09/24	41	125.33	2	124.50	125.00	39	5,843	0.67%
2020/09/23	1	131.50	0	0.00	131.50	1	5,832	0.02%
2020/09/22	0	0.00	3	132.00	131.50	-3	5,906	-0.05%
2020/09/21	5	135.30	3	135.67	133.50	2	5,991	0.03%
2020/09/18	1	133.50	1	131.50	134.50	0	6,094	0.00%
2020/09/16	11	132.50	12	134.08	134.50	-1	6,221	-0.02%
2020/09/15	30	129.50	1	129.50	129.00	29	6,160	0.47%
2020/09/14	0	0.00	48	127.31	129.00	-48	6,224	-0.77%
2020/09/10	1	121.50	0	0.00	121.00	1	6,215	0.02%
2020/09/07	4	124.37	0	0.00	123.50	4	6,366	0.06%
2020/09/04	0	0.00	1	126.00	128.00	-1	6,389	-0.02%
2020/09/03	5	127.50	1	129.50	126.00	4	6,406	0.06%
2020/09/02	4	126.50	4	127.25	127.50	0	6,451	0.00%
2020/09/01	42	123.37	42	125.81	123.50	0	6,511	0.00%
2020/08/31	3	123.01	2	128.00	123.00	1	6,496	0.02%
2020/08/28	2	124.75	0	0.00	124.50	2	6,541	0.03%
2020/08/26	11	128.45	11	128.91	129.00	0	6,832	0.00%
2020/08/24	2	127.00	4	128.00	128.00	-2	6,956	-0.03%
2020/08/21	2	126.50	1	127.50	129.50	1	6,970	0.01%
2020/08/20	19	128.50	26	122.19	124.00	-7	6,994	-0.10%
2020/08/19	1	133.50	1	132.00	132.50	0	7,028	0.00%
2020/08/18	5	132.70	3	132.83	132.00	2	7,053	0.03%
2020/08/17	1	134.50	1	136.00	136.00	0	7,097	0.00%
2020/08/14	1	134.00	14	133.61	135.50	-13	7,146	-0.18%
2020/08/13	3	136.83	1	135.50	134.50	2	7,187	0.03%
2020/08/12	13	137.46	2	137.25	137.00	11	7,162	0.15%
2020/08/11	2	140.75	5	139.60	139.00	-3	7,184	-0.04%
2020/08/10	3	144.00	1	144.00	144.00	2	7,157	0.03%
2020/08/07	26	149.33	32	148.86	146.50	-6	7,138	-0.08%
2020/08/06	9	144.94	11	144.27	145.00	-2	7,004	-0.03%
2020/08/05	23	139.93	61	138.57	140.00	-38	6,901	-0.55%
2020/08/04	3	130.83	0	0.00	131.50	3	6,897	0.04%
2020/08/03	1	130.00	1	132.50	130.00	0	6,959	0.00%
2020/07/31	4	136.13	0	0.00	135.00	4	7,039	0.06%
2020/07/30	2	135.02	6	135.92	135.50	-4	7,207	-0.05%
2020/07/29	3	130.67	3	131.00	134.50	0	7,397	0.00%
2020/07/28	1	131.00	9	132.00	132.50	-8	7,439	-0.11%
2020/07/27	0	0.00	1	127.50	128.00	-1	7,514	-0.01%
2020/07/24	5	129.20	1	129.50	127.50	4	7,597	0.05%
2020/07/23	2	130.75	3	131.00	130.00	-1	7,617	-0.01%
2020/07/22	3	131.00	7	131.71	131.50	-4	7,634	-0.05%
2020/07/21	0	0.00	2	134.00	133.50	-2	7,740	-0.03%
2020/07/20	1	130.00	1	131.00	131.00	0	7,727	0.00%
2020/07/17	3	131.00	1	130.00	130.50	2	7,763	0.03%
2020/07/16	4	132.75	4	132.63	131.50	0	7,786	0.00%
2020/07/15	2	137.00	1	138.50	133.50	1	7,790	0.01%
2020/07/14	2	136.75	0	144.00	135.00	2	7,906	0.03%
2020/07/13	0	0.00	8	134.81	135.50	-8	7,949	-0.10%
2020/07/10	8	134.38	0	0.00	132.50	8	7,985	0.10%
2020/07/09	11	140.91	9	139.94	139.00	2	8,096	0.02%
2020/07/08	3	133.50	5	135.20	136.50	-2	7,985	-0.03%
2020/07/07	9	136.61	4	137.38	137.00	5	7,937	0.06%
2020/07/06	3	136.67	10	138.50	138.00	-7	7,951	-0.09%
2020/07/03	9	133.00	2	135.00	135.00	7	8,099	0.09%
2020/07/02	5	133.40	1	133.00	133.50	4	8,143	0.05%
2020/07/01	1	131.00	8	132.44	132.50	-7	8,184	-0.09%
2020/06/30	5	128.80	0	0.00	128.50	5	8,145	0.06%
2020/06/29	46	128.02	10	127.70	127.50	36	8,153	0.44%
2020/06/24	4	133.13	2	133.50	133.50	2	8,101	0.02%
2020/06/23	10	130.95	8.1	132.57	132.00	1.9	8,172	0.02%
2020/06/22	7	134.36	7	134.79	134.00	0	8,207	0.00%
2020/06/19	0	0.00	4	136.63	137.00	-4	8,279	-0.05%
2020/06/18	3	133.83	6	135.67	134.50	-3	8,255	-0.04%
2020/06/17	3	132.00	5	133.40	132.00	-2	8,226	-0.02%
2020/06/16	9.2	134.12	13	134.46	134.00	-3.9	8,542	-0.05%
2020/06/15	7	130.79	11	132.32	132.00	-4	8,612	-0.05%
2020/06/12	8	132.75	8	130.94	133.50	0	8,691	0.00%
2020/06/11	11	133.23	7	132.07	131.50	4	8,805	0.05%
2020/06/10	9	135.56	8	135.75	135.50	1	8,923	0.01%
2020/06/09	18	137.00	23	136.00	138.00	-5	8,899	-0.06%
2020/06/08	12	132.38	18	133.33	133.00	-6	8,923	-0.07%
2020/06/05	4	129.38	6	130.42	129.50	-2	8,981	-0.02%
2020/06/04	41	129.71	32	130.30	131.50	9	9,002	0.10%
2020/06/03	23	129.17	39	129.76	129.00	-16	8,934	-0.18%
2020/06/02	16	125.16	27	126.11	125.00	-11	8,859	-0.12%
2020/06/01	13	123.00	18	122.81	123.00	-5	8,719	-0.06%
2020/05/29	43	117.30	13	118.54	119.50	30	8,688	0.35%
2020/05/28	0	0.00	5	117.70	117.50	-5	8,692	-0.06%
2020/05/27	12	120.42	14	120.89	119.00	-2	8,717	-0.02%
2020/05/26	47	120.09	58	121.15	121.00	-11	8,710	-0.13%
2020/05/25	1	114.50	6	116.09	117.00	-5	8,559	-0.06%
2020/05/22	36	114.92	31	113.39	112.00	5	8,527	0.06%
2020/05/21	1	115.50	1	116.00	116.00	0	8,422	0.00%
2020/05/20	3	113.00	5	112.80	113.00	-2	8,377	-0.02%
2020/05/19	3	109.50	11	110.50	109.00	-8	8,333	-0.10%
2020/05/18	12	109.42	0	0.00	108.50	12	8,286	0.14%
2020/05/15	3	114.67	3	112.33	113.50	0	8,304	0.00%
2020/05/14	2	116.50	11	118.64	113.50	-9	8,253	-0.11%
2020/05/13	2	116.00	2	115.75	117.50	0	8,232	0.00%
2020/05/12	12	118.50	13	118.88	117.00	-1	8,357	-0.01%
2020/05/11	9	120.72	25	122.32	118.00	-16	8,262	-0.19%
2020/05/08	3	117.17	12	118.00	117.00	-9	8,120	-0.11%
2020/05/07	6	117.08	2	116.75	117.00	4	8,064	0.05%
2020/05/06	11	115.95	22	117.39	119.00	-11	7,936	-0.14%
2020/05/05	32	111.44	78	112.47	113.00	-46	7,753	-0.59%
2020/05/04	20	107.50	9	105.78	106.00	11	7,540	0.15%
2020/04/30	12	108.17	11.1	107.05	108.00	1	7,465	0.01%
2020/04/29	6	102.50	13	103.54	104.00	-7	7,406	-0.09%
2020/04/28	7	100.14	9	100.45	101.00	-2	7,369	-0.03%
2020/04/27	4	101.38	4	101.88	102.00	0	7,301	0.00%
2020/04/24	5	98.04	2	98.95	99.30	3	7,231	0.04%
2020/04/23	1	101.50	2	101.00	101.00	-1	7,067	-0.01%
2020/04/22	1	99.10	3	98.27	100.00	-2	7,041	-0.03%
2020/04/21	3	101.17	16	101.34	100.00	-13	7,007	-0.19%
2020/04/20	13	102.23	9	102.44	102.00	4	6,917	0.06%
2020/04/17	21.1	104.09	30	103.10	102.50	-8.9	6,889	-0.13%
2020/04/16	20	103.38	14	104.00	102.00	6	6,745	0.09%
2020/04/15	36	102.14	31	102.16	102.00	5	6,702	0.07%
2020/04/14	50	101.45	86	101.61	103.50	-36	6,747	-0.53%
2020/04/13	13	96.70	2	97.35	95.20	11	6,553	0.17%
2020/04/10	6	96.85	0	0.00	96.80	6	6,530	0.09%
2020/04/09	23	100.43	18	99.67	98.00	5	6,512	0.08%
2020/04/08	23	96.63	27	97.59	99.90	-4	6,356	-0.06%
2020/04/07	11	91.25	5	91.58	91.30	6	6,116	0.10%
2020/04/06	5	89.20	2	89.50	90.30	3	5,958	0.05%
2020/04/01	3	92.10	2	92.20	91.00	1	5,831	0.02%
2020/03/31	15	93.13	15	93.04	93.00	0	5,787	0.00%
2020/03/30	9	90.01	0	0.00	91.10	9	5,670	0.16%
2020/03/27	12	94.72	12	94.79	93.00	0	5,581	0.00%
2020/03/26	10	89.36	7	89.13	90.90	3	5,468	0.05%
2020/03/25	27	87.22	5	86.92	86.80	22	5,371	0.41%
2020/03/24	5	80.80	33	81.94	81.10	-28	5,344	-0.52%
2020/03/23	21	76.15	24	76.17	75.50	-3	5,288	-0.06%
2020/03/20	35	76.05	21	78.63	78.50	14	5,274	0.27%
2020/03/19	15	76.36	10	75.94	73.00	5	4,973	0.10%
2020/03/18	8	81.93	21	82.90	81.10	-13	4,889	-0.27%
2020/03/17	31	81.11	6	83.60	79.20	25	4,774	0.52%
2020/03/16	17	91.29	7	93.60	87.80	10	4,608	0.22%
2020/03/13	25	91.46	3	91.40	91.40	22	4,484	0.49%
2020/03/12	37	102.92	1	101.50	101.50	36	4,455	0.81%
2020/03/11	49	115.43	17	115.65	112.50	32	4,343	0.74%
2020/03/09	3	114.64	1	113.00	112.00	2	4,238	0.05%
2020/03/06	1	118.03	1	120.00	118.50	0	4,197	0.00%
2020/03/05	31	121.03	1	124.00	122.00	30	4,184	0.72%
2020/03/04	1	119.00	2	120.75	121.00	-1	4,174	-0.02%
2020/03/03	41	121.00	2	121.50	121.00	39	4,120	0.95%
2020/03/02	20	118.00	1	115.00	118.00	19	4,047	0.47%
2020/02/27	1	117.50	0	0.00	115.50	1	4,021	0.02%
2020/02/26	12	119.67	0	119.50	119.00	12	3,960	0.30%
2020/02/25	0	0.00	9	123.00	123.50	-9	3,929	-0.23%
2020/02/24	9	118.56	1	119.00	119.50	8	3,970	0.20%
2020/02/19	0	0.00	1	123.00	123.00	-1	4,012	-0.02%
2020/02/18	0	0.00	9	122.00	122.00	-9	4,032	-0.22%
2020/02/17	4	123.88	0	0.00	123.00	4	4,247	0.09%
2020/02/14	1	129.49	33	129.44	128.50	-32	4,453	-0.72%
2020/02/13	4	126.88	3	127.33	127.00	1	4,607	0.02%
2020/02/12	21	128.69	18	127.92	127.00	3	4,606	0.07%
2020/02/11	1	123.00	6	123.17	124.50	-5	4,448	-0.11%
2020/02/10	55	119.62	66	116.71	122.00	-11	4,467	-0.25%
2020/02/07	3	119.84	0	0.00	121.00	3	4,546	0.07%
2020/02/06	1	121.09	1	122.50	122.50	0	4,536	0.00%
2020/02/05	42	121.37	2	122.00	120.50	40	4,545	0.88%
2020/02/04	2	124.50	0	0.00	124.50	2	4,547	0.04%
2020/02/03	0	121.00	1	113.50	120.50	-1	4,677	-0.02%
2020/01/31	10	118.20	4	117.75	119.50	6	4,683	0.13%
2020/01/30	2	122.25	0	0.00	121.50	2	4,671	0.04%
2020/01/17	0	0.00	202	137.00	136.50	-202	4,784	-4.22%	大賣/鉅額交易
2020/01/14	103	136.67	0	0.00	136.00	103	5,093	2.02%	大買/鉅額交易
2020/01/13	98	137.98	3	137.50	138.00	95	5,167	1.84%
2020/01/10	2	135.50	0	0.00	135.00	2	5,290	0.04%
2020/01/09	2	135.50	188	135.75	136.00	-186	5,351	-3.48%	大賣/鉅額交易
2020/01/08	1	127.50	1	131.00	130.00	0	5,482	0.00%
2020/01/07	180	133.02	0	0.00	131.50	180	5,513	3.26%	大買/鉅額交易
2020/01/06	32	143.14	2	143.25	142.00	30	5,517	0.54%
2020/01/03	0	0.00	1	148.00	147.00	-1	5,539	-0.02%
2020/01/02	2	148.75	4	146.63	146.50	-2	5,619	-0.04%
2019/12/31	11	142.36	6	142.50	143.00	5	5,656	0.09%
2019/12/30	1	143.50	0	0.00	142.00	1	5,655	0.02%
2019/12/27	4	142.00	2	142.00	142.00	2	5,712	0.04%
2019/12/26	0	0.00	1	141.50	141.00	-1	5,844	-0.02%
2019/12/25	1	141.00	1	140.50	140.50	0	5,946	0.00%
2019/12/24	0	0.00	1	139.50	139.00	-1	5,981	-0.02%
2019/12/23	1	138.00	0	0.00	138.50	1	5,996	0.02%
2019/12/20	14	138.71	14	136.00	139.50	0	6,035	0.00%
2019/12/19	0	0.00	3	137.00	137.00	-3	6,037	-0.05%
2019/12/18	16	142.31	16	144.06	141.50	0	6,000	0.00%
2019/12/17	1	140.50	33	139.80	141.00	-32	5,987	-0.53%
2019/12/16	2	136.00	12	136.08	136.50	-10	6,004	-0.17%
2019/12/13	42	137.42	21	136.64	136.00	21	6,102	0.34%
2019/12/12	12	138.00	16	138.16	139.00	-4	6,160	-0.06%
2019/12/11	5	137.90	2	138.50	136.50	3	6,151	0.05%
2019/12/10	11	138.27	19	137.32	138.50	-8	6,206	-0.13%
2019/12/09	12	137.63	7	137.71	136.50	5	6,242	0.08%
2019/12/06	20	134.70	0	0.00	134.00	20	6,364	0.31%
2019/12/05	1	134.50	1	133.00	133.00	0	6,431	0.00%
2019/12/04	6	137.08	22	137.41	135.00	-16	6,443	-0.25%
2019/12/03	0	0.00	1	135.50	133.00	-1	6,417	-0.02%
2019/12/02	2	132.00	1	133.50	134.50	1	6,441	0.02%
2019/11/29	3	133.00	2	134.00	134.50	1	6,438	0.02%
2019/11/28	1	137.00	1	136.50	137.00	0	6,447	0.00%
2019/11/27	0	0.00	7	138.00	138.50	-7	6,511	-0.11%
2019/11/26	1	137.00	0	0.00	136.50	1	6,528	0.02%
2019/11/25	22	137.50	3	137.50	137.00	19	6,529	0.29%
2019/11/22	18	137.92	9	136.50	136.50	9	6,716	0.13%
2019/11/21	4	136.38	5	137.10	139.00	-1	6,770	-0.01%
2019/11/20	6	139.25	18	138.83	139.50	-12	6,780	-0.18%
2019/11/19	5	139.50	0	0.00	140.00	5	6,867	0.07%
2019/11/18	11	140.91	8	140.31	141.00	3	6,901	0.04%
2019/11/15	2	137.75	1	140.50	138.00	1	6,955	0.01%
2019/11/14	11	135.32	37	138.47	139.50	-26	6,980	-0.37%
2019/11/13	81	144.05	55	139.77	139.00	26	6,864	0.38%
2019/11/12	11	153.32	11	153.41	153.00	0	6,719	0.00%
2019/11/08	4	146.63	1	145.50	147.50	3	6,920	0.04%
2019/11/07	3	147.00	8	146.00	148.00	-5	6,959	-0.07%
2019/11/06	31	150.19	10	147.90	145.00	21	7,017	0.30%
2019/11/05	1	146.00	1	147.00	147.50	0	6,944	0.00%
2019/11/04	2	145.75	1	145.50	146.00	1	6,984	0.01%
2019/11/01	3	145.50	5	145.00	146.50	-2	7,012	-0.03%
2019/10/31	14	144.11	13	142.31	145.00	1	7,236	0.01%
2019/10/30	2	145.50	2	146.50	148.50	0	7,201	0.00%
2019/10/29	8	142.25	10	143.75	144.00	-2	7,342	-0.03%
2019/10/28	1	150.00	21	148.14	147.50	-20	7,266	-0.28%
2019/10/25	17	145.21	17	146.09	145.00	0	7,201	0.00%
2019/10/24	6	140.67	29	141.78	144.50	-23	7,147	-0.32%
2019/10/23	21	137.43	20	139.75	138.00	1	7,109	0.01%
2019/10/22	38	140.34	38	137.91	139.50	0	7,049	0.00%
2019/10/21	30	134.67	33	135.30	135.50	-3	6,986	-0.04%
2019/10/18	32	133.86	39	133.06	134.50	-7	6,974	-0.10%
2019/10/17	20	130.50	20	127.25	131.00	0	6,998	0.00%
2019/10/16	24	127.65	26	128.75	127.00	-2	7,007	-0.03%
2019/10/15	1	123.00	1	125.50	124.00	0	7,095	0.00%
2019/10/14	3	125.83	4	124.75	124.00	-1	7,135	-0.01%
2019/10/08	3	120.00	8	120.81	121.00	-5	7,037	-0.07%
2019/10/07	3	118.83	0	0.00	119.50	3	7,006	0.04%
2019/10/04	2	115.00	0	0.00	116.00	2	6,970	0.03%
2019/10/03	2	114.00	1	115.50	114.00	1	6,984	0.01%
2019/10/02	7	118.00	9	120.33	117.00	-2	6,969	-0.03%
2019/10/01	32	117.45	97	116.55	117.50	-65	6,873	-0.95%
2019/09/27	6	111.58	6	113.25	111.00	0	6,828	0.00%
2019/09/26	1	116.00	1	115.50	115.00	0	6,812	0.00%
2019/09/25	3	115.33	3	115.50	115.50	0	6,829	0.00%
2019/09/24	0	0.00	1	116.00	116.00	-1	6,898	-0.01%
2019/09/23	0	0.00	1	118.00	117.50	-1	6,891	-0.01%
2019/09/20	1	115.00	5	115.50	115.00	-4	6,912	-0.06%
2019/09/19	1	117.50	1	116.50	115.50	0	6,823	0.00%
2019/09/18	4	116.00	5	115.80	115.00	-1	6,771	-0.01%
2019/09/16	6	110.25	2	111.75	112.00	4	6,576	0.06%
2019/09/12	41	112.34	39	110.63	111.50	2	6,584	0.03%
2019/09/11	3	110.17	0	0.00	110.50	3	6,562	0.05%
2019/09/10	14	111.50	4	109.88	112.00	10	6,519	0.15%
2019/09/09	6	113.33	1	114.00	113.00	5	6,341	0.08%
2019/09/06	2	120.00	3	116.50	116.50	-1	6,271	-0.02%
2019/09/05	0	0.00	4	118.63	119.50	-4	6,246	-0.06%
2019/09/04	3	117.50	30	119.50	117.50	-27	6,290	-0.43%
2019/09/03	0	0.00	3	116.00	116.00	-3	6,360	-0.05%
2019/09/02	3	116.83	12	117.38	118.50	-9	6,391	-0.14%
2019/08/29	0	0.00	13	115.31	115.00	-13	6,455	-0.20%
2019/08/28	4	115.63	1	116.50	115.00	3	6,463	0.05%
2019/08/27	12	119.63	1	119.50	118.00	11	6,494	0.17%
2019/08/26	3	117.17	2	117.00	117.00	1	6,408	0.02%
2019/08/23	2	121.50	0	0.00	122.00	2	6,355	0.03%
2019/08/22	3	121.17	41	124.74	123.00	-38	6,351	-0.60%
2019/08/21	3	120.17	1	118.00	119.00	2	6,220	0.03%
2019/08/20	10	119.95	7	119.50	119.00	3	6,240	0.05%
2019/08/19	2	119.25	20	119.03	119.00	-18	6,216	-0.29%
2019/08/16	14	117.25	4	117.00	116.00	10	6,180	0.16%
2019/08/15	11	117.68	3	116.67	117.50	8	6,140	0.13%
2019/08/14	3	116.00	17	117.38	119.50	-14	6,084	-0.23%
2019/08/13	4	108.88	4	107.63	109.00	0	5,821	0.00%
2019/08/12	2	105.75	1	105.50	106.00	1	5,877	0.02%
2019/08/08	11	104.59	39	105.09	106.00	-28	5,951	-0.47%
2019/08/07	1	104.00	4	103.63	102.50	-3	5,980	-0.05%
2019/08/05	3	101.00	0	0.00	101.00	3	6,070	0.05%
2019/08/02	50	103.21	1	106.00	102.00	49	6,134	0.80%
2019/08/01	4	110.75	0	0.00	111.00	4	5,967	0.07%
2019/07/31	59	114.15	29	115.50	114.00	30	5,892	0.51%
2019/07/30	21	113.45	0	0.00	112.00	21	5,755	0.36%
2019/07/29	30	112.50	0	0.00	112.50	30	5,753	0.52%
2019/07/26	0	0.00	2	114.00	113.50	-2	5,847	-0.03%
2019/07/25	3	115.67	2	115.25	116.00	1	5,875	0.02%
2019/07/24	0	0.00	1	116.00	115.00	-1	5,900	-0.02%
2019/07/23	2	117.50	2	115.50	115.50	0	5,918	0.00%
2019/07/22	1	115.50	0	0.00	116.00	1	5,931	0.02%
2019/07/19	12	114.71	11	115.36	114.50	1	5,928	0.02%
2019/07/17	4	111.63	49	112.10	114.50	-45	5,894	-0.76%
2019/07/16	4	108.25	3	107.00	107.50	1	5,711	0.02%
2019/07/15	2	103.25	3	103.83	105.00	-1	5,645	-0.02%
2019/07/12	31	104.50	1	104.50	104.50	30	5,696	0.53%
2019/07/11	1	105.00	24	104.92	104.00	-23	5,781	-0.40%
2019/07/10	10	100.50	12	101.04	100.50	-2	5,864	-0.03%
2019/07/09	1	99.30	1	98.50	98.70	0	5,931	0.00%
2019/07/08	3	100.13	0	0.00	99.30	3	6,245	0.05%
2019/07/05	1	104.00	1	103.50	104.50	0	6,347	0.00%
2019/07/04	1	106.50	0	0.00	103.50	1	6,542	0.02%
2019/07/03	0	0.00	1	104.00	106.00	-1	6,767	-0.01%
2019/07/02	11	106.50	0	0.00	105.50	11	7,158	0.15%
2019/07/01	6	105.17	20	105.00	106.50	-14	7,287	-0.19%
2019/06/28	4	100.63	4	100.58	99.40	0	7,432	0.00%
2019/06/27	1	102.00	0	0.00	101.50	1	7,663	0.01%
2019/06/25	0	0.00	5	98.00	97.70	-5	7,874	-0.06%
2019/06/24	0	0.00	1	97.80	98.50	-1	8,060	-0.01%
2019/06/21	12	98.60	0	0.00	97.30	12	8,117	0.15%
2019/06/20	2	101.00	2	101.50	100.00	0	8,122	0.00%
2019/06/19	0	0.00	4	99.13	99.50	-4	8,137	-0.05%
2019/06/17	0	0.00	1	95.80	96.10	-1	8,120	-0.01%
2019/06/14	1	95.40	0	0.00	94.60	1	8,272	0.01%
2019/06/13	5	97.70	22	97.48	96.10	-17	8,280	-0.21%
2019/06/12	2	96.05	2	96.60	96.80	0	8,267	0.00%
2019/06/11	2	96.85	42	96.95	96.10	-40	8,265	-0.48%
2019/06/10	1	92.60	1	93.80	93.80	0	8,233	0.00%
2019/06/06	10	94.19	8	94.50	93.20	2	8,255	0.02%
2019/06/05	6	94.10	27	95.88	95.80	-21	8,264	-0.25%
2019/06/04	1	90.70	1	91.40	90.30	0	8,202	0.00%
2019/06/03	3	90.10	2	90.25	90.80	1	8,211	0.01%
2019/05/31	1	92.30	3	92.03	92.60	-2	8,161	-0.02%
2019/05/30	2	90.95	2	90.85	90.00	0	8,123	0.00%
2019/05/29	1	88.60	1	88.50	90.10	0	8,178	0.00%
2019/05/24	1	89.70	3	89.33	90.00	-2	8,575	-0.02%
2019/05/23	4	88.43	2	88.50	88.80	2	8,590	0.02%
2019/05/22	23	91.08	24	91.36	91.30	-1	8,601	-0.01%
2019/05/21	9	89.82	4	90.35	91.20	5	8,637	0.06%
2019/05/20	2	89.70	1	91.00	89.60	1	8,578	0.01%
2019/05/17	17	90.26	8	92.16	87.80	9	8,548	0.11%
2019/05/16	9	94.84	8	95.03	94.50	1	8,525	0.01%
2019/05/14	3	98.60	7	98.69	99.00	-4	8,338	-0.05%
2019/05/13	2	101.25	1	102.00	100.50	1	8,317	0.01%
2019/05/10	2	104.00	0	0.00	104.00	2	8,280	0.02%
2019/05/09	4	107.75	5	106.80	108.00	-1	8,283	-0.01%
2019/05/08	1	111.50	0	0.00	111.50	1	8,253	0.01%
2019/05/07	1	110.00	1	111.00	112.00	0	8,201	0.00%
2019/05/06	2	108.50	4	109.00	109.00	-2	8,192	-0.02%
2019/05/03	6	111.08	5	112.00	111.00	1	8,201	0.01%
2019/05/02	5	107.40	2	108.00	108.00	3	8,118	0.04%
2019/04/30	1	105.50	3	109.00	110.50	-2	8,106	-0.02%
2019/04/26	1	109.50	13	108.50	110.00	-12	8,059	-0.15%
2019/04/25	7	112.36	8	113.06	113.00	-1	8,029	-0.01%
2019/04/24	25	108.04	30	108.95	109.00	-5	8,007	-0.06%
2019/04/23	2	113.00	1	113.50	112.50	1	7,893	0.01%
2019/04/22	11	114.36	22	116.36	114.00	-11	7,880	-0.14%
2019/04/19	0	0.00	2	109.50	110.00	-2	7,837	-0.03%
2019/04/18	1	113.00	17	112.47	109.50	-16	7,884	-0.20%
2019/04/17	31	113.35	77	112.63	112.50	-46	7,867	-0.58%
2019/04/16	17	109.59	34	113.03	109.00	-17	7,771	-0.22%
2019/04/15	35	109.06	43	109.73	109.50	-8	7,665	-0.10%
2019/04/12	31	109.11	86	107.67	108.50	-55	7,641	-0.72%
2019/04/11	32	103.20	31	103.53	103.00	1	7,484	0.01%
2019/04/10	2	102.50	3	102.17	102.50	-1	7,360	-0.01%
2019/04/09	8	104.13	7	104.93	102.00	1	7,153	0.01%
2019/04/08	5	102.30	102	103.47	103.00	-97	6,900	-1.41%	大賣/
2019/04/03	6	96.95	2	96.90	95.60	4	6,502	0.06%
2019/04/02	3	97.00	19	96.38	96.00	-16	6,381	-0.25%
2019/04/01	21	93.28	2	95.60	94.00	19	6,138	0.31%
2019/03/29	0	0.00	52	95.69	95.70	-52	5,878	-0.88%
2019/03/28	1	93.80	0	0.00	93.60	1	5,710	0.02%
2019/03/27	1	92.90	3	94.47	93.10	-2	5,667	-0.04%
2019/03/21	2	91.90	0	0.00	91.70	2	5,556	0.04%
2019/03/20	0	0.00	1	92.80	91.70	-1	5,720	-0.02%
2019/03/19	2	92.55	57	91.61	92.90	-55	5,727	-0.96%
2019/03/18	5	90.00	2	90.30	89.80	3	5,614	0.05%
2019/03/15	3	89.57	1	89.80	89.40	2	5,660	0.04%
2019/03/14	1	89.60	0	0.00	89.30	1	5,734	0.02%
2019/03/13	0	0.00	1	91.70	91.50	-1	5,788	-0.02%
2019/03/12	1	90.10	1	90.30	90.00	0	5,770	0.00%
2019/03/11	5	88.06	0	0.00	88.10	5	5,822	0.09%
2019/03/08	0	0.00	2	88.90	89.50	-2	5,964	-0.03%
2019/03/07	1	88.90	3	88.87	87.80	-2	6,014	-0.03%
2019/03/05	50	87.30	0	0.00	87.10	50	6,202	0.81%
2019/03/04	0	0.00	1	88.70	88.30	-1	6,260	-0.02%
2019/02/27	2	89.25	1	89.80	89.40	1	6,218	0.02%
2019/02/26	2	94.35	52	92.73	91.50	-50	6,140	-0.81%
2019/02/25	1	89.60	58	89.84	89.50	-57	5,877	-0.97%
2019/02/21	20	86.90	0	0.00	86.60	20	5,903	0.34%
2019/02/20	5	88.94	4	89.15	88.20	1	6,000	0.02%
2019/02/19	0	0.00	1	84.00	85.50	-1	6,061	-0.02%
2019/02/18	5	84.10	7	84.99	84.60	-2	6,349	-0.03%
2019/02/15	12	84.64	64	85.35	84.80	-52	6,629	-0.78%
2019/02/14	5	83.12	7	83.26	83.00	-2	6,742	-0.03%
2019/02/12	6	83.20	6	82.70	82.50	0	6,730	0.00%
2019/02/11	3	80.83	1	80.50	81.40	2	6,679	0.03%
2019/01/30	3	79.33	0	0.00	79.00	3	6,682	0.04%
2019/01/29	20	76.80	0	0.00	77.40	20	6,606	0.30%
2019/01/25	0	0.00	20	78.40	79.20	-20	6,661	-0.30%
2019/01/24	20	76.40	0	0.00	76.40	20	6,656	0.30%
2019/01/21	1	76.50	0	0.00	76.70	1	6,693	0.01%
2019/01/18	0	0.00	2	75.75	76.70	-2	6,705	-0.03%
2019/01/17	1	74.00	0	0.00	73.70	1	6,666	0.02%
2019/01/11	13	75.40	15	74.64	75.40	-2	6,639	-0.03%
2019/01/09	0	0.00	4	73.83	73.80	-4	6,598	-0.06%
2019/01/08	0	0.00	2	73.90	74.30	-2	6,609	-0.03%
2019/01/07	3	75.17	4	75.45	75.10	-1	6,604	-0.02%
2019/01/04	10	73.69	10	73.42	73.60	0	6,564	0.00%
2019/01/03	10	74.36	0	0.00	72.90	10	6,555	0.15%
2018/12/27	0	0.00	10	79.00	80.30	-10	6,561	-0.15%
2018/12/26	10	77.80	0	0.00	77.80	10	6,573	0.15%
2018/12/22	0	0.00	10	80.70	81.40	-10	6,618	-0.15%
2018/12/19	40	82.90	4	83.00	82.50	36	6,692	0.54%
2018/12/18	3	83.00	1	81.80	83.00	2	6,708	0.03%
2018/12/17	0	0.00	2	81.90	81.50	-2	6,708	-0.03%
2018/12/14	3	82.00	0	0.00	82.40	3	6,780	0.04%
2018/12/13	6	83.70	13	83.78	84.50	-7	6,835	-0.10%
2018/12/12	1	81.70	5	81.40	81.90	-4	6,997	-0.06%
2018/12/11	17	79.79	7	79.04	79.10	10	7,019	0.14%
2018/12/10	4	79.25	5	79.74	80.30	-1	7,021	-0.01%
2018/12/07	8	81.49	1	80.90	79.90	7	7,029	0.10%
2018/12/06	0	0.00	39	79.38	80.60	-39	7,042	-0.55%
2018/12/05	9	79.94	1	80.30	80.10	8	7,023	0.11%
2018/12/04	38	82.40	28	82.92	82.70	10	7,131	0.14%
2018/12/03	19	81.47	12	80.96	81.90	7	7,074	0.10%
2018/11/30	5	79.00	8	79.04	78.30	-3	6,936	-0.04%
2018/11/29	2	79.65	7	79.16	79.20	-5	6,845	-0.07%
2018/11/28	3	78.53	7	77.97	78.80	-4	6,733	-0.06%
2018/11/27	2	75.85	31	76.11	76.60	-29	6,683	-0.43%
2018/11/23	4	73.80	0	0.00	75.30	4	6,823	0.06%
2018/11/22	2	76.25	1	76.00	75.00	1	6,906	0.01%
2018/11/21	1	77.20	3	76.53	77.40	-2	6,980	-0.03%
2018/11/20	30	76.70	0	0.00	76.50	30	6,924	0.43%
2018/11/19	53	77.53	13	79.15	78.10	40	6,854	0.58%
2018/11/16	9	78.23	14	78.47	78.40	-5	6,724	-0.07%
2018/11/15	15	76.99	21.5	77.79	77.50	-6.5	6,608	-0.10%
2018/11/14	11	75.19	13	74.98	76.50	-2	6,318	-0.03%
2018/11/13	4	69.63	2	71.30	72.60	2	6,119	0.03%
2018/11/12	1	67.50	2	67.70	68.30	-1	6,028	-0.02%
2018/11/09	0	0.00	31	69.19	69.20	-31	6,143	-0.50%
2018/11/08	1	67.60	0	0.00	68.00	1	6,344	0.02%
2018/11/07	10	67.26	16	67.85	67.50	-6	6,581	-0.09%
2018/11/06	10	68.28	10	69.00	68.00	0	6,766	0.00%
2018/11/05	6	69.20	6	70.18	68.40	0	6,747	0.00%
2018/11/02	7	71.83	2	71.60	71.10	5	6,708	0.07%
2018/11/01	8	71.11	9	71.38	72.90	-1	6,694	-0.01%
2018/10/31	25	71.27	46	71.72	70.70	-21	6,699	-0.31%
2018/10/30	9	69.27	11	69.21	69.50	-2	6,655	-0.03%
2018/10/29	8	68.90	14	69.33	69.60	-6	6,644	-0.09%
2018/10/26	8	68.95	6	69.07	67.80	2	6,693	0.03%
2018/10/25	2	68.70	0	0.00	69.20	2	6,758	0.03%
2018/10/24	0	0.00	7	69.01	70.40	-7	6,755	-0.10%
2018/10/23	5	70.48	2	70.25	70.20	3	6,734	0.04%
2018/10/22	2	70.55	1	71.40	71.50	1	6,793	0.01%
2018/10/19	0	0.00	6	69.00	70.40	-6	6,878	-0.09%
2018/10/18	1	70.50	2	70.00	70.00	-1	6,903	-0.01%
2018/10/17	13	69.95	23	70.00	69.60	-10	7,048	-0.14%
2018/10/16	13	67.73	19	67.78	68.50	-6	7,026	-0.09%
2018/10/15	9	66.64	29	66.55	66.40	-20	7,013	-0.29%
2018/10/12	9	63.89	9	63.30	65.50	0	7,102	0.00%
2018/10/11	21	63.08	23	63.90	62.60	-2	7,208	-0.03%
2018/10/09	7	68.91	12	69.16	68.00	-5	7,173	-0.07%
2018/10/08	4	67.00	7	66.99	66.60	-3	7,111	-0.04%
2018/10/05	13	65.75	6	66.07	65.00	7	7,119	0.10%
2018/10/04	1	67.10	1	67.50	67.10	0	7,149	0.00%
2018/10/03	14	68.26	14	68.46	68.40	0	7,124	0.00%
2018/10/02	4	68.40	4	69.50	68.00	0	7,119	0.00%
2018/10/01	3	68.33	1	68.40	68.50	2	7,077	0.03%
2018/09/28	0	0.00	1	67.40	68.20	-1	7,059	-0.01%
2018/09/27	7	68.01	4	67.70	67.90	3	7,007	0.04%
2018/09/26	5	67.30	0	0.00	67.00	5	6,936	0.07%
2018/09/21	7	67.00	4	67.90	67.40	3	6,847	0.04%
2018/09/20	8	68.29	6	70.30	67.10	2	6,780	0.03%
2018/09/19	17	69.21	16	69.87	69.20	1	6,667	0.01%
2018/09/18	94.2	70.88	11	72.74	69.60	83.2	6,522	1.28%
2018/09/17	23	77.86	11	78.16	77.30	12	6,180	0.19%
2018/09/14	0	0.00	4	77.13	77.50	-4	6,086	-0.07%
2018/09/13	30	77.00	23	76.48	76.50	7	6,037	0.12%
2018/09/12	0	0.00	11.5	75.83	76.50	-11.5	5,964	-0.19%
2018/09/11	15	76.60	10	75.91	74.90	5	5,888	0.08%
2018/09/10	20	75.88	23	76.28	76.00	-3	5,796	-0.05%
2018/09/07	10	75.67	16	75.63	74.20	-6	5,624	-0.11%
2018/09/06	9	76.16	10	76.63	76.20	-1	5,546	-0.02%
2018/09/05	3	77.00	4	76.80	76.80	-1	5,505	-0.02%
2018/09/04	5	77.14	4	77.85	77.40	1	5,493	0.02%
2018/09/03	2	76.80	10	78.68	77.00	-8	5,475	-0.15%
2018/08/31	17	78.71	26	78.70	78.60	-9	5,469	-0.16%
2018/08/30	18	79.67	68	78.76	78.60	-50	5,494	-0.91%
2018/08/29	34	77.92	15	77.81	78.90	19	5,288	0.36%
2018/08/28	14	77.84	20	77.07	76.70	-6	5,213	-0.12%
2018/08/27	16	75.93	26	76.47	76.80	-10	5,159	-0.19%
2018/08/24	65	74.68	11	74.72	75.00	54	5,111	1.06%
2018/08/22	18	76.14	25	75.88	75.40	-7	5,084	-0.14%
2018/08/21	2	75.50	21	74.52	75.50	-19	5,024	-0.38%
2018/08/20	23	74.02	26	74.26	74.50	-3	4,991	-0.06%
2018/08/17	51	76.99	110	77.72	75.90	-59	4,865	-1.21%	大賣/
2018/08/16	16	76.45	38	76.71	76.30	-22	4,712	-0.47%
2018/08/15	148	76.16	68	76.77	74.90	80	4,566	1.75%	大買/
2018/08/14	53	75.26	30	75.19	76.90	23	4,325	0.53%
2018/08/13	16	73.41	50	73.01	73.50	-34	4,058	-0.84%
2018/08/10	5	71.98	4	72.23	72.00	1	3,796	0.03%
2018/08/09	6	72.33	7	71.87	71.80	-1	3,790	-0.03%
2018/08/08	6	72.48	5	72.04	71.80	1	3,787	0.03%
2018/08/07	17	72.34	15	72.53	72.80	2	3,805	0.05%
2018/08/06	1	73.30	6	71.82	73.30	-5	3,775	-0.13%
2018/08/03	5	70.98	9	71.30	70.90	-4	3,697	-0.11%
2018/08/02	26.1	71.75	44	71.28	70.90	-17.9	3,672	-0.49%
2018/08/01	21	72.59	26	72.84	73.00	-5	3,592	-0.14%
2018/07/31	64	71.93	5	72.00	72.00	59	3,505	1.68%
2018/07/30	0	0.00	4	71.60	71.80	-4	3,504	-0.11%
2018/07/27	10	71.02	33	71.16	71.30	-23	3,478	-0.66%
2018/07/26	8	71.25	109	71.61	70.80	-101	3,402	-2.97%	大賣/鉅額交易
2018/07/25	6	72.08	3	72.80	72.20	3	3,293	0.09%
2018/07/24	87	72.00	37	72.38	72.50	50	3,226	1.55%
2018/07/23	22	70.70	26	70.33	70.80	-4	3,015	-0.13%
2018/07/20	37	70.25	15	70.17	69.90	22	2,969	0.74%
2018/07/19	47	70.09	29	70.48	69.90	18	2,910	0.62%
2018/07/18	6	68.63	32	69.07	70.50	-26	2,785	-0.93%
2018/07/17	6	67.13	5	67.20	67.20	1	2,640	0.04%
2018/07/16	15	66.51	4	66.10	65.80	11	2,580	0.43%
2018/07/13	4	65.00	6	64.97	65.60	-2	2,529	-0.08%
2018/07/12	33	67.19	10	67.68	67.70	23	2,476	0.93%
2018/07/11	6	67.02	0	0.00	67.10	6	2,414	0.25%
2018/07/10	4	67.45	4	67.20	67.40	0	2,403	0.00%
2018/07/09	0	0.00	7	66.96	67.40	-7	2,437	-0.29%
2018/07/06	7	65.80	4	65.80	66.00	3	2,443	0.12%
2018/07/03	0	0.00	10	66.80	66.30	-10	2,503	-0.40%
2018/06/29	2	67.10	2	67.30	67.40	0	2,535	0.00%
2018/06/27	1	66.90	1	66.90	66.80	0	2,556	0.00%
2018/06/26	1	66.20	0	0.00	66.20	1	2,601	0.04%
2018/06/22	2	68.00	0	0.00	67.90	2	2,679	0.07%
2018/06/21	8	69.10	9	68.69	69.10	-1	2,712	-0.04%
2018/06/20	2	67.90	22	67.76	67.60	-20	2,767	-0.72%
2018/06/19	13	69.32	8	69.70	68.70	5	2,779	0.18%
2018/06/15	4	70.10	5	70.18	69.80	-1	2,835	-0.04%
2018/06/14	15	70.69	0	0.00	69.80	15	2,944	0.51%
2018/06/13	4	69.80	43	69.89	70.90	-39	2,974	-1.31%
2018/06/12	0	0.00	6	70.58	69.80	-6	3,155	-0.19%
2018/06/11	10	71.00	2	70.90	70.80	8	3,260	0.25%
2018/06/08	33	71.90	33	71.55	71.00	0	3,384	0.00%
2018/06/07	11	71.60	4	71.58	71.90	7	3,811	0.18%
2018/06/06	11	70.36	5	70.74	70.90	6	3,749	0.16%
2018/06/05	10	70.30	7	70.11	69.90	3	3,756	0.08%
2018/06/04	6	70.27	9	69.93	70.60	-3	3,735	-0.08%
2018/06/01	3	68.60	6	68.20	68.60	-3	3,677	-0.08%
2018/05/30	2	67.90	2	68.40	67.70	0	3,678	0.00%
2018/05/29	14	68.87	20	68.94	69.10	-6	3,680	-0.16%
2018/05/28	24	68.51	5	68.38	68.30	19	3,681	0.52%
2018/05/25	15	67.79	45	67.50	67.50	-30	3,685	-0.81%
2018/05/24	1	67.40	0	0.00	68.00	1	3,693	0.03%
2018/05/23	34	68.27	1	67.40	67.80	33	3,725	0.89%
2018/05/22	0.7	68.00	0	0.00	67.40	0.7	3,732	0.02%
2018/05/21	1	67.70	7	67.07	67.60	-6	3,838	-0.16%
2018/05/18	0	0.00	1	66.20	66.40	-1	3,817	-0.03%
2018/05/17	4	66.77	3	66.73	66.70	1	3,840	0.03%
2018/05/16	3	65.70	2	65.50	65.70	1	3,819	0.03%
2018/05/15	6	67.30	4	67.58	66.10	2	3,834	0.05%
2018/05/14	0	0.00	1	66.90	67.50	-1	3,880	-0.03%
2018/05/11	6	65.50	9	65.87	66.00	-3	3,876	-0.08%
2018/05/10	9	65.68	6	65.90	65.60	3	3,900	0.08%
2018/05/09	0	0.00	1	65.00	65.00	-1	3,951	-0.03%
2018/05/08	8	65.49	7	65.59	65.50	1	3,984	0.03%
2018/05/07	0	0.00	1	63.80	65.00	-1	3,972	-0.03%
2018/05/04	0	0.00	1	62.90	62.70	-1	3,954	-0.03%
2018/05/02	1	64.00	2	64.40	63.90	-1	4,010	-0.02%
2018/04/30	5	64.90	0	0.00	64.90	5	4,037	0.12%
2018/04/27	0	0.00	1	62.80	62.60	-1	4,054	-0.02%
2018/04/25	0	0.00	2	63.20	63.20	-2	4,166	-0.05%
2018/04/24	0	0.00	3	63.20	62.50	-3	4,192	-0.07%
2018/04/20	5	65.88	7	65.60	65.90	-2	4,222	-0.05%
2018/04/19	0	0.00	9	66.20	66.40	-9	4,238	-0.21%
2018/04/18	12	65.68	2	65.00	65.70	10	4,244	0.24%
2018/04/17	0	0.00	31	65.46	64.80	-31	4,263	-0.73%
2018/04/16	3	66.80	3	67.30	66.80	0	4,256	0.00%
2018/04/13	17	67.23	8	67.48	66.80	9	4,358	0.21%
2018/04/12	26	66.65	5	66.60	66.80	21	4,364	0.48%
2018/04/11	0	0.00	7	66.74	66.50	-7	4,360	-0.16%
2018/04/10	3	67.67	40	67.74	67.70	-37	4,345	-0.85%
2018/04/09	2	67.50	7	68.00	67.30	-5	4,343	-0.12%
2018/04/03	4	68.05	0	0.00	68.00	4	4,342	0.09%
2018/04/02	5	69.30	2	69.40	69.20	3	4,325	0.07%
2018/03/30	2	68.90	1	70.40	68.90	1	4,364	0.02%
2018/03/29	11	70.45	7	70.37	69.80	4	4,420	0.09%
2018/03/28	19	69.61	2	69.90	69.90	17	4,429	0.38%
2018/03/27	15	70.30	2	69.95	70.50	13	4,395	0.30%
2018/03/26	5	67.98	5	68.22	69.50	0	4,342	0.00%
2018/03/23	5	67.78	15	67.68	67.50	-10	4,330	-0.23%
2018/03/22	2	69.60	16	69.88	69.60	-14	4,274	-0.33%
2018/03/21	27	71.66	12	70.48	70.30	15	4,237	0.35%
2018/03/20	18	70.61	25	70.69	71.10	-7	4,175	-0.17%
2018/03/19	7	69.74	12	70.40	69.60	-5	4,077	-0.12%
2018/03/16	45	70.97	45	71.03	69.50	0	4,050	0.00%
2018/03/15	11	69.75	22	69.79	70.10	-11	3,893	-0.28%
2018/03/14	56	68.95	8	69.01	68.80	48	3,810	1.26%
2018/03/13	30	68.95	24	70.12	70.10	6	3,720	0.16%
2018/03/12	5	63.94	4	63.58	64.30	1	3,300	0.03%
2018/03/09	1	63.00	4	62.48	62.70	-3	3,314	-0.09%
2018/03/08	2	62.95	0	0.00	62.60	2	3,334	0.06%
2018/03/07	7	63.81	6	64.12	63.90	1	3,429	0.03%
2018/03/06	0	0.00	1	63.30	63.00	-1	3,577	-0.03%
2018/03/05	2	62.50	1	62.20	62.30	1	3,721	0.03%
2018/03/02	4	63.30	0	0.00	63.10	4	3,756	0.11%
2018/03/01	1	64.10	0	0.00	64.20	1	3,763	0.03%
2018/02/27	2	64.10	0	0.00	63.90	2	3,770	0.05%
2018/02/26	0	0.00	1	64.20	63.60	-1	3,761	-0.03%
2018/02/23	2	63.55	4	63.40	63.50	-2	3,777	-0.05%
2018/02/22	0	0.00	1	61.50	61.70	-1	3,801	-0.03%
2018/02/21	7	61.91	5	61.10	61.00	2	3,802	0.05%
2018/02/12	2	61.10	1	61.40	61.40	1	3,728	0.03%
2018/02/09	1	58.90	0	0.00	60.70	1	3,884	0.03%
2018/02/08	2	62.35	0	0.00	61.80	2	3,931	0.05%
2018/02/07	1	62.90	2	63.20	62.90	-1	3,999	-0.03%
2018/02/06	8	61.71	4	61.55	60.60	4	4,104	0.10%
2018/02/02	5	67.82	0	0.00	67.00	5	4,121	0.12%
2018/02/01	3	68.30	1	68.70	68.20	2	4,247	0.05%
2018/01/31	1	65.90	3	66.23	66.80	-2	4,370	-0.05%
2018/01/26	3	68.03	0	0.00	67.30	3	4,617	0.06%
2018/01/24	0	0.00	1	68.30	69.00	-1	4,868	-0.02%
2018/01/23	0	0.00	1	67.10	67.00	-1	5,157	-0.02%
2018/01/22	0	0.00	2	67.50	67.20	-2	5,299	-0.04%
2018/01/19	2	70.10	10	70.29	68.90	-8	5,369	-0.15%
2018/01/17	1	69.60	0	0.00	69.40	1	5,584	0.02%
2018/01/15	0	0.00	3	69.50	68.70	-3	6,252	-0.05%
2018/01/12	1	68.80	0	0.00	68.80	1	6,374	0.02%
2018/01/09	13	69.22	9	69.50	69.20	4	6,405	0.06%
2018/01/08	2	67.40	2	68.30	68.40	0	6,344	0.00%
2018/01/05	4	66.88	5	67.20	67.20	-1	6,309	-0.02%
2018/01/04	0	0.00	6	66.70	66.90	-6	6,328	-0.09%
2018/01/03	4	66.35	3	66.63	66.10	1	6,464	0.02%
2018/01/02	1	65.60	6	66.27	66.30	-5	6,472	-0.08%