臻鼎-KY (4958)-元大-竹科券商分點個股進出

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
116.5
漲跌
--
漲幅
0.00%
成交量
6,577張
產業
上市電子零組件類股
1044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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	0	0.00	11	117.77	116.50	-11	6,178	-0.18%
2024/12/16	2	117.75	1	118.50	116.50	1	6,342	0.02%
2024/12/13	3	116.83	0	0.00	117.00	3	6,322	0.05%
2024/12/12	5	118.30	0	0.00	117.50	5	6,330	0.08%
2024/12/11	1	116.00	0	0.00	115.50	1	6,452	0.02%
2024/12/10	0	0.00	2	116.00	116.00	-2	6,472	-0.03%
2024/12/09	2	116.50	5	115.50	115.50	-3	6,764	-0.04%
2024/12/03	2	118.00	0	0.00	116.00	2	7,059	0.03%
2024/12/02	2	115.50	0	0.00	115.50	2	7,103	0.03%
2024/11/29	3	114.50	0	0.00	114.50	3	7,151	0.04%
2024/11/28	3	114.50	14	114.25	115.50	-11	7,267	-0.15%
2024/11/27	0	0.00	16	116.52	115.50	-16	7,537	-0.21%
2024/11/26	2	118.50	0	0.00	118.50	2	7,547	0.03%
2024/11/25	2	120.75	6	120.17	119.50	-4	7,555	-0.05%
2024/11/22	4.5	119.22	5	119.20	118.50	-0.5	7,644	-0.01%
2024/11/21	6	117.25	0	0.00	118.00	6	7,714	0.08%
2024/11/20	14	117.46	4	117.63	117.00	10	7,832	0.13%
2024/11/19	2	117.50	0	117.00	117.50	2	7,824	0.03%
2024/11/18	4	117.00	4	116.00	116.00	0	7,901	0.00%
2024/11/15	1	117.00	10	118.00	118.00	-9	7,927	-0.11%
2024/11/14	3	116.00	7	117.07	115.50	-4	7,986	-0.05%
2024/11/13	2	120.26	3	118.83	120.00	-1	8,119	-0.01%
2024/11/12	7	118.79	4.1	118.77	119.00	2.9	8,329	0.04%
2024/11/11	62	119.25	32	119.94	120.50	30	8,311	0.36%
2024/11/08	25	116.42	10	117.00	117.50	15	8,194	0.18%
2024/11/07	1	113.00	1.4	112.75	113.00	-0.4	8,131	0.00%
2024/11/06	3.2	108.66	2	108.50	108.50	1.2	8,251	0.01%
2024/11/05	1.1	109.54	4	110.00	110.00	-2.9	8,369	-0.03%
2024/11/04	4	109.88	2	110.00	110.00	2	8,637	0.02%
2024/11/01	3.3	109.56	4	109.88	109.50	-0.7	8,885	-0.01%
2024/10/30	2	112.50	3	112.50	112.50	-1	8,820	-0.01%
2024/10/29	3	112.67	0.1	112.50	111.50	2.9	8,916	0.03%
2024/10/28	1	115.50	16	114.13	113.50	-15	9,019	-0.17%
2024/10/25	4	114.75	1.8	116.50	114.50	2.2	9,057	0.02%
2024/10/24	3.8	116.20	7	116.00	115.50	-3.2	9,197	-0.03%
2024/10/23	7	116.79	0.1	117.00	116.50	7	9,348	0.07%
2024/10/22	5	117.10	2	117.50	116.50	3	9,431	0.03%
2024/10/21	2.6	115.63	1.1	116.46	116.50	1.5	9,509	0.02%
2024/10/18	5	113.20	0	0.00	112.00	5	9,603	0.05%
2024/10/17	2	115.00	2.1	114.48	113.50	-0.1	9,943	0.00%
2024/10/16	3.2	112.56	6	113.75	113.50	-2.8	10,447	-0.03%
2024/10/15	2	115.00	2	115.25	115.00	0	10,515	0.00%
2024/10/14	2	113.25	0	0.00	114.00	2	10,675	0.02%
2024/10/11	5.3	113.15	6	113.33	112.50	-0.7	10,998	-0.01%
2024/10/09	3.6	115.56	2	115.25	114.00	1.6	11,569	0.01%
2024/10/08	2.1	113.50	3	113.00	113.50	-1	12,068	-0.01%
2024/10/07	7.1	113.34	6	112.33	113.50	1.1	12,327	0.01%
2024/10/04	2.1	112.77	2	112.25	111.50	0.1	12,703	0.00%
2024/10/01	2.1	112.75	15.1	112.77	113.00	-13	12,983	-0.10%
2024/09/30	0	0.00	2.1	113.52	113.50	-2.1	13,463	-0.02%
2024/09/27	10.1	115.25	1	117.00	114.50	9.1	13,935	0.07%
2024/09/26	9	115.67	0	0.00	114.00	9	14,145	0.06%
2024/09/25	2	115.25	3	116.67	115.50	-1	14,315	-0.01%
2024/09/24	16	114.56	14	114.61	114.50	2	14,530	0.01%
2024/09/23	2.1	116.01	2	116.00	115.50	0.1	14,593	0.00%
2024/09/20	2.1	117.96	2	118.50	115.00	0.1	14,639	0.00%
2024/09/19	14	114.96	2	115.00	116.00	12	14,570	0.08%
2024/09/18	7.2	115.27	64.7	114.16	113.50	-57.5	14,565	-0.39%
2024/09/16	3.5	118.30	2	118.50	119.00	1.5	14,485	0.01%
2024/09/13	5.1	117.80	0	0.00	118.00	5.1	14,664	0.03%
2024/09/12	29	117.12	2	118.00	118.00	27	15,088	0.18%
2024/09/11	10	117.65	8	117.25	116.50	2	15,200	0.01%
2024/09/10	7.7	120.06	37.5	118.85	116.50	-29.8	15,184	-0.20%
2024/09/09	35	121.79	2.2	122.04	122.00	32.8	14,912	0.22%
2024/09/06	6	126.17	7	125.14	125.50	-1	14,912	-0.01%
2024/09/05	8	125.69	17	125.24	124.50	-9	14,993	-0.06%
2024/09/04	5.7	126.54	21.5	126.47	126.00	-15.8	15,021	-0.11%
2024/09/03	13.1	134.23	8	133.25	132.50	5.1	14,979	0.03%
2024/09/02	10.5	134.67	0	134.50	133.50	10.5	15,092	0.07%
2024/08/30	19	135.34	12.1	136.04	135.50	7	15,153	0.05%
2024/08/29	38	135.98	9	136.67	137.50	29	15,092	0.19%
2024/08/28	4.2	128.14	4	127.50	128.50	0.2	14,836	0.00%
2024/08/27	2	125.75	8	125.72	126.50	-6	14,908	-0.04%
2024/08/26	15	129.20	3	128.83	127.50	12	15,061	0.08%
2024/08/23	15	126.90	10.1	127.62	129.50	4.9	14,982	0.03%
2024/08/22	3.1	125.69	1	127.00	126.50	2.1	14,862	0.01%
2024/08/21	5	122.91	13	123.96	123.00	-8	14,744	-0.05%
2024/08/20	7.4	126.30	10	125.72	125.00	-2.6	14,751	-0.02%
2024/08/19	8	122.56	5	123.00	123.50	3	14,705	0.02%
2024/08/16	8.1	122.23	1	122.00	121.50	7.1	14,673	0.05%
2024/08/15	5.1	120.86	26	119.85	119.00	-20.9	14,592	-0.14%
2024/08/14	28.1	123.66	22	123.02	122.00	6.1	14,391	0.04%
2024/08/13	4	127.75	1	128.50	127.50	3	14,110	0.02%
2024/08/12	56	128.74	1	130.50	129.00	55	14,054	0.39%
2024/08/09	6.1	126.76	31	127.81	127.00	-24.9	14,019	-0.18%
2024/08/08	8.1	122.67	0	0.00	121.50	8.1	13,981	0.06%
2024/08/07	4	127.50	4	129.63	128.50	0	13,860	0.00%
2024/08/06	49.1	127.48	2	125.50	123.00	47.1	13,763	0.34%
2024/08/05	19	125.94	34	125.94	123.50	-15	13,563	-0.11%
2024/08/02	7	134.21	9	135.33	134.00	-2	13,368	-0.01%
2024/08/01	9.5	138.45	8	139.50	139.00	1.5	13,349	0.01%
2024/07/31	10	138.05	2	139.50	136.50	8	13,284	0.06%
2024/07/30	10	135.51	8	135.75	137.50	2	13,144	0.02%
2024/07/29	7	138.36	10.1	136.45	135.50	-3.1	13,077	-0.02%
2024/07/26	3	137.00	8.1	138.38	138.00	-5.1	12,916	-0.04%
2024/07/23	21.2	136.57	0	0.00	136.50	21.2	12,740	0.17%
2024/07/22	104.2	135.39	19	138.26	136.00	85.2	12,653	0.67%	大買/
2024/07/19	108.2	141.05	16	141.72	140.00	92.2	12,543	0.74%	大買/
2024/07/18	19.2	145.09	29.3	142.90	145.00	-10.1	12,363	-0.08%
2024/07/17	35.1	153.84	17.2	154.50	154.00	17.8	11,967	0.15%
2024/07/16	3.1	146.17	7	146.64	149.00	-4	11,519	-0.03%
2024/07/15	14	147.61	6.5	147.39	147.50	7.5	11,493	0.07%
2024/07/12	5.2	148.63	33.9	150.41	150.50	-28.7	11,351	-0.25%
2024/07/11	21.6	154.90	18.4	155.23	153.00	3.2	11,116	0.03%
2024/07/10	25.5	147.73	25.5	148.00	148.50	0	10,487	0.00%
2024/07/09	17.1	142.89	42.4	143.58	142.00	-25.3	10,007	-0.25%
2024/07/08	22.4	141.68	5.5	142.68	140.50	16.9	9,725	0.17%
2024/07/05	9.7	139.39	4	138.38	141.00	5.7	9,389	0.06%
2024/07/04	7.8	137.63	19	137.92	139.00	-11.2	9,306	-0.12%
2024/07/03	16.1	132.31	3.8	132.27	132.00	12.4	8,949	0.14%
2024/07/02	7.3	125.86	1	127.50	129.00	6.3	8,709	0.07%
2024/07/01	2.1	127.79	2	126.00	127.00	0.1	8,739	0.00%
2024/06/28	5	129.70	4.1	128.78	129.50	0.9	9,086	0.01%
2024/06/27	4.1	126.56	5	128.90	129.50	-0.9	9,250	-0.01%
2024/06/26	5	126.70	8	127.44	126.50	-3	9,406	-0.03%
2024/06/25	36	123.74	0	0.00	126.00	36	9,920	0.36%
2024/06/24	2	125.75	47.7	126.92	126.00	-45.7	9,930	-0.46%
2024/06/21	8.5	128.24	10	128.20	127.00	-1.5	9,896	-0.02%
2024/06/20	3.5	131.93	3	131.83	132.00	0.5	9,830	0.01%
2024/06/19	17	133.00	25.5	133.09	132.50	-8.5	9,762	-0.09%
2024/06/18	4.7	127.59	13.6	126.71	130.00	-8.9	9,408	-0.09%
2024/06/17	0	0.00	1	120.00	121.50	-1	9,301	-0.01%
2024/06/13	3	120.52	0.6	120.40	119.00	2.4	9,351	0.03%
2024/06/12	2.5	117.90	3	118.00	119.00	-0.5	9,426	-0.01%
2024/06/11	5	114.10	3	115.83	113.00	2	9,455	0.02%
2024/06/07	3	117.00	4.8	116.86	116.50	-1.8	9,642	-0.02%
2024/06/06	12.5	112.66	1	112.50	113.50	11.5	9,601	0.12%
2024/06/05	7	118.71	0	0.00	118.50	7	9,428	0.07%
2024/06/04	4	119.00	5	119.00	118.50	-1	9,315	-0.01%
2024/06/03	2	121.02	3	121.50	121.50	-1	9,233	-0.01%
2024/05/31	3.5	125.57	7.5	122.87	122.00	-4	9,187	-0.04%
2024/05/30	1.5	125.02	17.3	124.14	124.50	-15.7	9,048	-0.17%
2024/05/29	3	121.17	5	121.40	122.00	-2	8,874	-0.02%
2024/05/28	11	120.00	1	119.50	120.50	10	8,831	0.11%
2024/05/27	15	120.77	2	121.50	121.00	13	8,855	0.15%
2024/05/24	12	118.83	3	119.50	120.00	9	8,838	0.10%
2024/05/23	1	118.50	2.5	118.35	118.50	-1.5	8,783	-0.02%
2024/05/22	3	115.83	4.2	116.14	116.00	-1.2	8,726	-0.01%
2024/05/21	5.3	116.33	6	116.41	116.50	-0.8	8,690	-0.01%
2024/05/20	4	117.88	8.4	119.07	119.50	-4.4	8,665	-0.05%
2024/05/17	5	118.70	0	0.00	118.50	5	8,651	0.06%
2024/05/16	10	118.80	1.1	120.36	119.00	8.9	8,604	0.10%
2024/05/15	2	118.50	8	119.56	118.50	-6	8,558	-0.07%
2024/05/14	3.2	120.81	2.1	120.57	120.50	1.1	8,479	0.01%
2024/05/13	16	120.53	1	121.50	122.00	15	8,375	0.18%
2024/05/10	4	120.12	4	118.50	120.00	0	8,310	0.00%
2024/05/09	7.2	121.42	2.1	120.52	121.00	5.1	8,240	0.06%
2024/05/08	3.1	119.16	1	118.00	120.00	2.1	8,160	0.03%
2024/05/07	2.1	117.52	4	117.50	118.50	-1.9	8,077	-0.02%
2024/05/06	7.5	116.90	0	0.00	116.50	7.5	8,005	0.09%
2024/05/03	0	0.00	2.1	116.50	115.50	-2.1	7,960	-0.03%
2024/04/30	8	116.31	0	0.00	116.00	8	7,926	0.10%
2024/04/29	1	114.50	3	116.00	116.50	-2	7,887	-0.03%
2024/04/26	5	115.30	2	115.00	114.00	3	7,865	0.04%
2024/04/25	4.3	115.65	6	114.00	114.50	-1.7	7,871	-0.02%
2024/04/24	20.2	116.16	1	117.50	117.00	19.2	7,880	0.24%
2024/04/23	7.2	114.71	11	115.00	113.50	-3.8	7,862	-0.05%
2024/04/22	1	114.50	0	0.00	113.00	1	7,861	0.01%
2024/04/19	10.4	111.21	8	113.50	112.00	2.4	7,771	0.03%
2024/04/18	5	112.81	2	112.50	112.50	3	7,633	0.04%
2024/04/17	3	113.51	0	0.00	113.50	3	7,572	0.04%
2024/04/16	3	113.17	6	113.67	112.50	-3	7,462	-0.04%
2024/04/15	17.2	115.21	1	115.00	115.50	16.2	7,425	0.22%
2024/04/12	2.1	117.30	1	117.50	117.50	1.1	7,300	0.01%
2024/04/11	3	118.00	4	117.75	117.50	-1	7,228	-0.01%
2024/04/10	8.3	120.35	3	122.00	119.00	5.3	7,158	0.07%
2024/04/09	2	122.50	18.4	122.65	123.50	-16.4	6,937	-0.24%
2024/04/08	13.5	124.82	12.2	124.34	125.50	1.3	6,753	0.02%
2024/04/03	13.4	131.44	5	130.80	129.50	8.4	6,495	0.13%
2024/04/02	26.3	131.13	17	131.17	132.00	9.3	6,231	0.15%
2024/04/01	27.4	130.72	26.5	127.65	126.50	0.9	5,618	0.02%
2024/03/29	10.5	125.60	8.4	125.80	125.00	2.1	5,180	0.04%
2024/03/28	28.4	118.83	21.4	121.80	125.00	7.1	4,894	0.14%
2024/03/27	0	0.00	3.3	113.38	115.50	-3.3	4,312	-0.08%
2024/03/26	0.2	110.00	7.2	111.29	111.00	-7	4,269	-0.16%
2024/03/25	2.3	113.65	11.2	112.93	112.50	-8.9	4,272	-0.21%
2024/03/22	2	114.50	3.5	114.93	115.00	-1.5	4,250	-0.04%
2024/03/21	3.5	111.43	4	112.00	113.00	-0.5	4,138	-0.01%
2024/03/20	8.1	109.07	1	110.48	111.00	7	4,063	0.17%
2024/03/19	2.1	107.01	2	107.50	107.50	0.1	3,883	0.00%
2024/03/18	0	0.00	0.2	104.50	106.50	-0.2	3,824	-0.01%
2024/03/15	1.1	104.64	1	108.00	106.50	0.1	3,816	0.00%
2024/03/14	0	0.00	1	104.00	106.00	-1	3,665	-0.03%
2024/03/13	4	108.37	13	108.27	108.00	-9	3,525	-0.26%
2024/03/12	1	101.50	6	102.50	104.00	-5	3,237	-0.15%
2024/03/11	0	0.00	1	101.50	101.00	-1	3,167	-0.03%
2024/03/08	1	100.00	1	99.50	99.20	0	3,156	0.00%
2024/03/07	0	0.00	0.5	100.00	100.50	-0.5	3,154	-0.02%
2024/03/06	3	100.66	0	0.00	100.50	3	3,141	0.10%
2024/03/05	3	100.67	1	101.50	101.50	2	3,161	0.06%
2024/03/01	1	99.60	0	0.00	99.40	1	3,162	0.03%
2024/02/29	1	99.50	1	100.00	100.50	0	3,169	0.00%
2024/02/27	1	99.60	0	0.00	99.60	1	3,162	0.03%
2024/02/26	1	98.20	2	99.55	99.40	-1	3,225	-0.03%
2024/02/23	1	99.20	0	0.00	98.40	1	3,220	0.03%
2024/02/21	2	98.95	0	0.00	99.20	2	3,282	0.06%
2024/02/20	1	100.50	1	100.50	100.00	0	3,284	0.00%
2024/02/15	4	99.30	0	0.00	99.00	4	3,230	0.12%
2024/02/05	2	98.60	0	0.00	98.50	2	3,221	0.06%
2024/02/02	2	99.50	0	0.00	99.40	2	3,208	0.06%
2024/01/30	1	101.00	0	0.00	101.50	1	3,228	0.03%
2024/01/25	1	100.50	1	100.50	101.50	0	3,291	0.00%
2024/01/24	0	101.50	0	0.00	101.00	0	3,291	0.00%
2024/01/23	2.1	101.50	0	0.00	102.50	2.1	3,281	0.06%
2024/01/22	2	101.25	2	101.50	101.50	0	3,273	0.00%
2024/01/19	2	99.90	1	101.50	102.00	1	3,262	0.03%
2024/01/15	1	102.00	0	0.00	102.00	1	3,176	0.03%
2024/01/11	1	103.01	1	103.50	104.00	0	3,183	0.00%
2024/01/10	2	103.00	0	0.00	103.00	2	3,203	0.06%
2024/01/09	5	105.30	2	105.75	106.50	3	3,190	0.09%
2024/01/08	4	109.00	0	0.00	109.00	4	3,130	0.13%
2024/01/05	1.1	110.45	3	110.33	110.00	-1.9	3,109	-0.06%
2024/01/04	0	110.50	0	110.00	110.00	0	3,092	0.00%
2024/01/03	0	0.00	1	108.50	108.50	-1	3,064	-0.03%
2023/12/29	1	109.50	0	0.00	109.00	1	2,979	0.03%
2023/12/28	3	109.00	2	109.00	109.50	1	2,961	0.03%
2023/12/25	1	107.00	1	107.50	108.00	0	2,853	0.00%
2023/12/22	2	106.50	1	107.50	107.50	1	2,842	0.04%
2023/12/21	0	0.00	1	106.00	107.00	-1	2,809	-0.04%
2023/12/20	4	108.00	5	107.50	107.00	-1	2,736	-0.04%
2023/12/19	2	104.50	0	0.00	107.50	2	2,663	0.08%
2023/12/18	0	0.00	0	107.00	107.00	0	2,617	0.00%
2023/12/15	2	107.00	0	0.00	106.50	2	2,605	0.08%
2023/12/14	0	0.00	4	106.13	107.00	-4	2,619	-0.15%
2023/12/13	2	105.50	0	0.00	106.00	2	2,614	0.08%
2023/12/11	1	104.00	14	104.04	104.50	-13	2,633	-0.49%
2023/12/08	1	102.50	3	103.00	103.00	-2	2,622	-0.08%
2023/12/07	0.1	103.50	1	104.00	103.50	-0.9	2,606	-0.03%
2023/12/06	0.1	103.00	0	0.00	102.50	0.1	2,604	0.00%
2023/12/05	5	102.00	0	0.00	103.00	5	2,637	0.19%
2023/12/04	2	102.50	0	0.00	103.00	2	2,668	0.07%
2023/12/01	0	0.00	2	102.51	103.00	-2	2,675	-0.08%
2023/11/30	1	103.00	0.1	103.33	103.50	0.9	2,673	0.04%
2023/11/28	0	0.00	0	104.00	104.50	0	2,598	0.00%
2023/11/27	6	104.58	1	104.00	103.00	5	2,618	0.19%
2023/11/24	0	0.00	1	105.00	105.00	-1	2,610	-0.04%
2023/11/15	2	103.75	0	0.00	103.50	2	2,408	0.08%
2023/11/14	1	102.50	1	102.50	102.50	0	2,398	0.00%
2023/11/09	0	0.00	2	103.50	103.50	-2	2,446	-0.08%
2023/11/08	0	0.00	2.1	102.51	103.00	-2.1	2,480	-0.09%
2023/11/07	2	100.75	2	101.00	101.50	0	2,506	0.00%
2023/11/06	0	0.00	6	101.75	102.50	-6	2,661	-0.23%
2023/11/03	3	99.63	0	0.00	99.60	3	2,625	0.12%
2023/11/02	0.1	98.10	8	99.85	101.00	-7.9	2,615	-0.30%
2023/11/01	0	96.90	1	98.00	97.50	-1	2,562	-0.04%
2023/10/31	0.4	97.25	2	97.65	97.50	-1.6	2,552	-0.06%
2023/10/30	7	96.74	2	96.40	96.50	5	2,589	0.19%
2023/10/27	0	0.00	1	97.90	98.00	-1	2,615	-0.04%
2023/10/26	14	96.16	15	95.69	95.90	-1	2,636	-0.04%
2023/10/24	2	94.76	2	95.25	96.40	0	2,591	0.00%
2023/10/23	4	95.18	9	96.00	95.20	-5	2,581	-0.19%
2023/10/20	1	97.80	0	0.00	97.80	1	2,582	0.04%
2023/10/19	2	99.35	0	0.00	98.50	2	2,609	0.08%
2023/10/17	2	100.50	0	0.00	100.50	2	2,613	0.08%
2023/10/16	1	101.00	0	0.00	102.00	1	2,638	0.04%
2023/10/13	1	101.50	1	101.50	101.50	0	2,681	0.00%
2023/10/12	1	99.90	0	0.00	101.00	1	2,683	0.04%
2023/10/11	1	100.50	2	99.95	100.50	-1	2,690	-0.04%
2023/10/04	1	97.20	0	0.00	97.40	1	2,685	0.04%
2023/10/02	1	99.70	0	0.00	99.80	1	2,677	0.04%
2023/09/27	0	98.00	0	0.00	97.60	0	2,710	0.00%
2023/09/26	0	98.00	0	0.00	98.30	0	2,719	0.00%
2023/09/22	1	98.60	0	0.00	99.00	1	2,725	0.04%
2023/09/21	1	99.30	0	0.00	97.70	1	2,749	0.04%
2023/09/20	1	102.50	10	102.80	101.50	-9	2,735	-0.33%
2023/09/19	2.1	102.76	1	102.50	102.50	1.1	2,733	0.04%
2023/09/18	1	101.50	1	101.00	101.50	0	2,760	0.00%
2023/09/15	3	101.00	0	0.00	102.50	3	2,788	0.11%
2023/09/14	0	100.00	1	100.00	100.50	-1	2,780	-0.04%
2023/09/13	1	98.90	0	0.00	98.80	1	2,812	0.04%
2023/09/12	0	98.60	5	98.56	98.60	-5	2,858	-0.17%
2023/09/08	1	96.20	1	97.30	96.50	0	2,864	0.00%
2023/09/07	3	98.00	0	0.00	97.80	3	2,853	0.11%
2023/09/06	5	98.80	0	0.00	99.00	5	2,849	0.18%
2023/08/31	1	96.70	0	0.00	96.70	1	2,895	0.03%
2023/08/29	1	95.20	0	0.00	95.10	1	2,961	0.03%
2023/08/28	0	0.00	1	96.30	95.90	-1	2,973	-0.03%
2023/08/24	1	95.60	0	0.00	95.70	1	3,085	0.03%
2023/08/22	7	95.20	0	0.00	95.70	7	3,122	0.22%
2023/08/18	2	95.30	0	0.00	95.10	2	3,156	0.06%
2023/08/17	4	96.40	0	0.00	96.30	4	3,194	0.13%
2023/08/16	7	94.57	3	95.20	96.30	4	3,200	0.12%
2023/08/15	4	95.10	0	0.00	95.30	4	3,206	0.12%
2023/08/14	8	95.54	0	0.00	95.50	8	3,231	0.25%
2023/08/11	17.2	96.30	2	96.25	96.00	15.2	3,207	0.47%
2023/08/10	6	98.73	4.1	96.30	98.50	1.9	3,205	0.06%
2023/08/09	1.1	105.05	0	0.00	105.00	1.1	3,023	0.03%
2023/08/08	0	0.00	0.6	106.00	105.50	-0.6	3,063	-0.02%
2023/08/04	1	104.50	0	0.00	104.50	1	3,260	0.03%
2023/08/02	3	104.50	11	104.50	104.50	-8	3,288	-0.24%
2023/08/01	3	106.50	1	107.00	106.50	2	3,289	0.06%
2023/07/31	2	105.50	1	106.50	105.00	1	3,257	0.03%
2023/07/28	1	105.00	0	0.00	105.50	1	3,242	0.03%
2023/07/27	1	105.50	0	0.00	105.00	1	3,242	0.03%
2023/07/26	1	106.50	0	0.00	105.50	1	3,262	0.03%
2023/07/25	0	0.00	1	106.00	106.50	-1	3,276	-0.03%
2023/07/24	2	105.00	2	104.50	105.00	0	3,297	0.00%
2023/07/21	0	0.00	0.4	105.21	104.50	-0.4	3,306	-0.01%
2023/07/20	1	105.50	0	0.00	105.50	1	3,322	0.03%
2023/07/19	4	105.63	0	0.00	105.00	4	3,340	0.12%
2023/07/18	7	106.00	1	106.99	107.00	6	3,328	0.18%
2023/07/17	7	107.07	0	0.00	107.00	7	3,287	0.21%
2023/07/14	0	106.00	0	0.00	106.00	0	3,297	0.00%
2023/07/13	1	106.00	0	0.00	105.00	1	3,280	0.03%
2023/07/12	3	105.01	0	0.00	105.50	3	3,284	0.09%
2023/07/07	1	104.00	0	0.00	105.00	1	3,358	0.03%
2023/07/06	4	105.63	2	106.00	105.00	2	3,375	0.06%
2023/07/05	2.1	107.48	0	0.00	106.50	2.1	3,380	0.06%
2023/07/04	1	105.50	0	0.00	106.00	1	3,379	0.03%
2023/07/03	3	105.50	0	0.00	105.50	3	3,398	0.09%
2023/06/30	1	105.00	0	0.00	105.00	1	3,463	0.03%
2023/06/29	3	104.67	1	106.00	104.50	2	3,496	0.06%
2023/06/28	3	105.50	0	0.00	105.50	3	3,482	0.09%
2023/06/27	3.2	107.78	0	0.00	106.00	3.2	3,486	0.09%
2023/06/21	2	106.50	0	0.00	106.50	2	3,468	0.06%
2023/06/20	1	105.50	1	106.00	105.50	0	3,471	0.00%
2023/06/19	3	106.50	0	0.00	106.50	3	3,475	0.09%
2023/06/15	2	107.27	1.2	107.58	107.50	0.8	3,440	0.02%
2023/06/14	0.1	109.40	1	109.50	108.00	-0.9	3,531	-0.03%
2023/06/09	1	107.50	0	0.00	107.50	1	3,890	0.03%
2023/06/07	0.2	109.00	0	0.00	109.50	0.2	3,974	0.01%
2023/06/05	3.1	109.66	1.1	110.00	108.50	2.1	4,089	0.05%
2023/06/02	1	115.00	1	115.00	114.50	0	4,132	0.00%
2023/06/01	1	115.00	5	115.50	115.50	-4	4,096	-0.10%
2023/05/31	2	115.50	5	116.00	116.00	-3	4,098	-0.07%
2023/05/30	0	0.00	5	115.50	115.50	-5	4,056	-0.12%
2023/05/29	0.1	114.50	5	114.50	114.50	-4.9	4,041	-0.12%
2023/05/25	1	114.00	1	114.00	113.50	0	4,071	0.00%
2023/05/24	1	112.00	1	113.00	113.00	0	4,060	0.00%
2023/05/23	0	0.00	1	112.50	112.00	-1	4,036	-0.02%
2023/05/22	0	0.00	0.1	112.50	113.50	-0.1	3,994	0.00%
2023/05/19	1	111.50	1	113.00	113.00	0	3,976	0.00%
2023/05/18	0.1	109.50	4.1	110.00	110.00	-4	3,958	-0.10%
2023/05/16	0	0.00	2	107.25	107.50	-2	3,892	-0.05%
2023/05/15	6.2	104.95	5	105.40	105.00	1.2	3,863	0.03%
2023/05/12	10	105.45	0	0.00	105.00	10	3,857	0.26%
2023/05/11	14.2	106.17	5	106.10	106.00	9.2	3,814	0.24%
2023/05/10	0.2	115.00	0	0.00	114.00	0.2	3,701	0.01%
2023/05/09	0	0.00	1	115.00	115.00	-1	3,694	-0.03%
2023/05/08	0	0.00	9	115.06	115.50	-9	3,669	-0.25%
2023/05/04	0	0.00	1	113.00	113.00	-1	3,658	-0.03%
2023/05/03	1	112.50	0	0.00	112.50	1	3,683	0.03%
2023/05/02	2	111.00	1	112.00	112.00	1	3,725	0.03%
2023/04/28	0	0.00	1	112.50	111.50	-1	3,754	-0.03%
2023/04/26	0.1	109.00	2	109.00	108.50	-2	3,696	-0.05%
2023/04/25	3	109.83	3	110.67	109.00	0	3,660	0.00%
2023/04/24	3	110.33	0	0.00	110.50	3	3,622	0.08%
2023/04/19	0.1	112.00	23	112.90	111.00	-23	3,676	-0.62%
2023/04/18	0	0.00	30	112.50	113.50	-30	3,685	-0.81%
2023/04/14	0	0.00	34	113.00	113.00	-34	3,735	-0.91%
2023/04/13	0	0.00	15	113.60	113.00	-15	3,739	-0.40%
2023/04/12	0	0.00	2	113.75	113.50	-2	3,704	-0.05%
2023/04/11	2	113.00	0	0.00	113.50	2	3,728	0.05%
2023/04/10	1	112.00	2	112.00	111.50	-1	3,751	-0.03%
2023/04/07	0.1	114.00	0	0.00	114.00	0.1	3,743	0.00%
2023/04/06	0	0.00	3	114.50	115.50	-3	3,735	-0.08%
2023/03/31	0	0.00	2	115.00	114.00	-2	3,727	-0.05%
2023/03/30	2	114.00	5	113.00	114.00	-3	3,805	-0.08%
2023/03/29	0	0.00	0	112.00	112.00	0	3,928	0.00%
2023/03/27	0	0.00	2	111.00	112.00	-2	4,225	-0.05%
2023/03/24	3	110.50	1	110.50	110.50	2	4,365	0.05%
2023/03/23	1	109.50	0	0.00	109.50	1	4,328	0.02%
2023/03/22	2	109.75	1	109.50	110.00	1	4,349	0.02%
2023/03/21	1	107.50	0	0.00	108.00	1	4,374	0.02%
2023/03/20	4	107.50	0	0.00	107.50	4	4,332	0.09%
2023/03/17	4	107.88	0	0.00	109.00	4	4,364	0.09%
2023/03/16	0	0.00	2	107.00	107.50	-2	4,400	-0.05%
2023/03/15	54	107.58	0	0.00	107.50	54	4,430	1.22%
2023/03/14	7	109.50	1	108.50	108.50	6	4,464	0.13%
2023/03/13	2	113.75	1	114.00	115.50	1	4,372	0.02%
2023/03/10	1	114.00	5	113.93	114.00	-4	4,366	-0.09%
2023/03/08	20	116.50	11	116.50	116.50	9	4,336	0.21%
2023/03/07	2	117.25	11	117.27	117.50	-9	4,285	-0.21%
2023/03/06	0	0.00	1	115.00	115.00	-1	4,197	-0.02%
2023/03/03	42	114.90	0	115.00	114.50	42	4,178	1.00%
2023/03/02	2	114.00	0	0.00	113.50	2	4,160	0.05%
2023/03/01	1	112.00	2	113.51	114.00	-1	4,152	-0.02%
2023/02/24	2	112.00	0	0.00	112.00	2	4,145	0.05%
2023/02/23	5	113.00	0	0.00	114.00	5	4,128	0.12%
2023/02/22	0	0.00	2	114.50	114.50	-2	4,141	-0.05%
2023/02/21	2	115.00	0	0.00	115.00	2	4,146	0.05%
2023/02/20	1	114.00	0	0.00	114.50	1	4,260	0.02%
2023/02/17	4	114.50	3	114.00	114.50	1	4,350	0.02%
2023/02/16	1	114.00	1	114.00	114.00	0	4,416	0.00%
2023/02/13	0	0.00	1	112.50	113.00	-1	4,610	-0.02%
2023/02/10	3	112.00	16	112.00	111.50	-13	4,627	-0.28%
2023/02/09	2	112.00	3	112.50	112.50	-1	4,766	-0.02%
2023/02/08	12	112.50	0	0.00	112.50	12	4,807	0.25%
2023/02/07	3	112.83	0	0.00	112.50	3	4,780	0.06%
2023/02/06	3	112.33	7	112.64	112.50	-4	4,812	-0.08%
2023/02/03	0	0.00	4.1	112.99	112.50	-4.1	4,826	-0.08%
2023/02/02	4	112.00	0	112.00	113.00	4	4,845	0.08%
2023/02/01	2	111.50	2	111.50	111.50	0	4,822	0.00%
2023/01/31	4	109.50	0	0.00	110.00	4	4,886	0.08%
2023/01/30	4.1	108.51	1	109.50	109.00	3.1	4,915	0.06%
2023/01/11	0	0.00	2	108.43	107.50	-2	5,081	-0.04%
2023/01/10	2	107.50	1	107.00	108.00	1	5,114	0.02%
2023/01/09	1	107.50	3	107.83	107.50	-2	5,124	-0.04%
2023/01/05	2	103.51	0	0.00	103.50	2	5,148	0.04%
2023/01/04	1	105.00	2	104.50	104.50	-1	5,113	-0.02%
2023/01/03	10	106.50	11	107.45	107.00	-1	5,118	-0.02%
2022/12/30	2	106.99	0	0.00	105.00	2	5,090	0.04%
2022/12/29	0	0.00	4	104.00	105.00	-4	5,117	-0.08%
2022/12/28	0	104.75	0	0.00	105.00	0	5,119	0.00%
2022/12/27	1	106.50	1	108.50	107.00	0	5,096	0.00%
2022/12/26	1	106.50	1	107.50	107.00	0	5,137	0.00%
2022/12/22	3	108.33	2	109.50	109.50	1	5,243	0.02%
2022/12/21	0	0.00	2	108.00	109.00	-2	5,182	-0.04%
2022/12/20	2	111.00	0	0.00	110.00	2	5,046	0.04%
2022/12/19	2	113.00	0	0.00	113.00	2	4,920	0.04%
2022/12/16	5	115.50	1	115.50	114.50	4	4,807	0.08%
2022/12/14	0	0.00	2	116.00	116.50	-2	4,660	-0.04%
2022/12/13	2	114.99	0	0.00	112.50	2	4,634	0.04%
2022/12/12	1	115.50	0	0.00	116.00	1	4,580	0.02%
2022/12/09	2	117.50	4	116.50	116.00	-2	4,598	-0.04%
2022/12/08	1	116.02	3	116.17	117.00	-2	4,574	-0.04%
2022/12/07	8	126.42	10	123.25	122.50	-2	4,475	-0.04%
2022/12/06	1	128.00	5	127.50	127.00	-4	4,408	-0.09%
2022/12/05	1	125.00	2	126.25	125.50	-1	4,303	-0.02%
2022/12/02	1	121.00	0	122.00	122.50	1	4,187	0.02%
2022/12/01	4	121.00	3	121.17	121.00	1	4,176	0.02%
2022/11/30	1	119.50	2.5	119.32	119.50	-1.5	4,194	-0.04%
2022/11/29	0	0.00	1	119.00	119.00	-1	4,174	-0.02%
2022/11/28	0	0.00	0	117.50	118.00	0	4,194	0.00%
2022/11/25	0	0.00	3	117.50	117.50	-3	4,243	-0.07%
2022/11/24	0	0.00	15	118.00	119.00	-15	4,265	-0.35%
2022/11/23	0	0.00	7	118.86	119.50	-7	4,284	-0.16%
2022/11/22	0	0.00	0	117.50	118.00	0	4,319	0.00%
2022/11/21	0	0.00	2	118.50	119.00	-2	4,313	-0.05%
2022/11/18	0.1	117.00	17	118.06	118.50	-16.9	4,318	-0.39%
2022/11/17	0	0.00	2	118.50	119.50	-2	4,343	-0.05%
2022/11/16	5	119.90	3.3	119.03	120.00	1.7	4,351	0.04%
2022/11/15	14	118.89	3.1	118.34	119.00	11	4,269	0.26%
2022/11/14	0	0.00	12	117.33	118.00	-12	4,215	-0.28%
2022/11/11	21	116.29	4	116.50	116.00	17	4,172	0.41%
2022/11/10	0	0.00	4	114.38	114.50	-4	4,094	-0.10%
2022/11/09	0	0.00	2	113.50	114.00	-2	4,099	-0.05%
2022/11/08	2	114.00	6	114.33	113.50	-4	4,113	-0.10%
2022/11/07	3	113.33	3	115.83	112.50	0	4,155	0.00%
2022/11/04	2	113.00	0	0.00	113.00	2	4,186	0.05%
2022/11/03	0	0.00	1	109.50	111.50	-1	4,298	-0.02%
2022/11/01	1	107.00	7	106.86	108.00	-6	4,304	-0.14%
2022/10/28	0	0.00	2	105.50	105.50	-2	4,306	-0.05%
2022/10/27	0	0.00	1	105.50	105.00	-1	4,348	-0.02%
2022/10/26	3	102.34	14	101.84	103.50	-11	4,320	-0.25%
2022/10/25	1	106.50	1	106.50	106.50	0	4,277	0.00%
2022/10/24	1	104.50	1	106.00	106.50	0	4,280	0.00%
2022/10/21	10	103.20	1	102.00	102.00	9	4,273	0.21%
2022/10/19	0	0.00	1	108.00	107.00	-1	4,239	-0.02%
2022/10/18	0	0.00	1	109.50	110.00	-1	4,209	-0.02%
2022/10/17	5	107.30	1	108.50	108.50	4	4,235	0.09%
2022/10/14	0	0.00	2	110.00	111.00	-2	4,355	-0.05%
2022/10/13	0	0.00	4	109.62	106.50	-4	4,489	-0.09%
2022/10/12	1	105.00	1	105.50	106.50	0	4,488	0.00%
2022/10/11	10	105.70	6.2	105.11	105.50	3.8	4,593	0.08%
2022/10/07	0	0.00	2	109.50	109.00	-2	4,666	-0.04%
2022/10/06	0	0.00	5	109.10	109.00	-5	4,699	-0.11%
2022/10/04	0	0.00	0.5	105.00	107.50	-0.5	4,656	-0.01%
2022/10/03	22	102.27	1	102.00	102.50	21	4,634	0.45%
2022/09/30	3	105.50	1	103.00	106.00	2	4,630	0.04%
2022/09/29	0	0.00	1.7	105.06	105.00	-1.7	4,635	-0.04%
2022/09/28	0.2	104.50	12.4	106.22	103.50	-12.2	4,619	-0.26%
2022/09/27	8	110.56	0	0.00	110.00	8	4,570	0.18%
2022/09/26	0	0.00	4	109.75	109.00	-4	4,591	-0.09%
2022/09/22	4	113.50	10	113.00	114.00	-6	4,702	-0.13%
2022/09/21	2	113.50	3	113.83	114.50	-1	4,797	-0.02%
2022/09/20	0	0.00	1.2	114.50	116.00	-1.2	4,844	-0.02%
2022/09/19	8	113.00	3	115.17	114.00	5	4,856	0.10%
2022/09/16	0	0.00	0	115.00	115.50	0	4,864	0.00%
2022/09/15	0	0.00	4	116.75	117.00	-4	4,839	-0.08%
2022/09/14	0	0.00	3	114.50	116.50	-3	4,857	-0.06%
2022/09/13	0	0.00	4	116.75	116.00	-4	4,870	-0.08%
2022/09/12	0	0.00	3	116.00	116.00	-3	4,921	-0.06%
2022/09/08	0	0.00	1	114.00	114.00	-1	4,992	-0.02%
2022/09/07	3	112.00	13	112.85	112.50	-10	5,051	-0.20%
2022/09/06	1	112.50	4	113.38	113.50	-3	5,064	-0.06%
2022/09/05	0	111.00	4	110.50	109.50	-4	5,020	-0.08%
2022/09/02	18	109.97	0.2	110.00	109.00	17.9	5,027	0.36%
2022/09/01	2.1	110.52	0	0.00	111.00	2.1	5,012	0.04%
2022/08/31	1	115.00	1	115.00	114.00	0	4,974	0.00%
2022/08/30	4	113.50	0.1	111.50	113.50	3.9	4,973	0.08%
2022/08/29	2.2	110.45	3	109.50	111.00	-0.8	5,017	-0.02%
2022/08/26	0	0.00	1	116.00	114.00	-1	5,084	-0.02%
2022/08/25	1	113.00	3	114.00	114.00	-2	5,206	-0.04%
2022/08/24	1.1	113.09	0.5	112.50	113.50	0.6	5,328	0.01%
2022/08/23	0.3	114.17	1	115.00	115.00	-0.7	5,538	-0.01%
2022/08/19	3	115.50	13	115.50	116.00	-10	5,969	-0.17%
2022/08/18	0.1	116.50	0	0.00	116.50	0.1	6,162	0.00%
2022/08/17	0.2	116.75	0	0.00	117.50	0.2	6,229	0.00%
2022/08/16	1	118.00	0	0.00	118.50	1	6,271	0.02%
2022/08/15	1	115.50	2	117.25	117.50	-1	6,250	-0.02%
2022/08/12	6.1	116.40	9.4	116.46	117.00	-3.3	6,214	-0.05%
2022/08/11	7.1	119.05	15.6	118.22	118.00	-8.5	6,179	-0.14%
2022/08/10	21.6	117.27	1.1	117.95	118.00	20.5	6,048	0.34%
2022/08/09	6.5	115.38	1	115.00	115.50	5.5	5,916	0.09%
2022/08/08	4.9	114.70	1.1	113.18	115.50	3.8	5,897	0.06%
2022/08/05	4	113.25	1	113.00	113.50	3	5,889	0.05%
2022/08/04	3	110.83	8	111.38	111.50	-5	5,911	-0.08%
2022/08/03	3	111.50	4	112.00	113.00	-1	5,923	-0.02%
2022/08/02	0.1	109.50	2	110.25	111.00	-1.9	5,903	-0.03%
2022/07/29	2	113.00	800	112.51	113.00	-798	5,877	-13.58%	大賣/鉅額交易
2022/07/28	1.1	111.36	4.4	111.30	111.50	-3.3	5,882	-0.06%
2022/07/27	1	113.00	0	112.50	113.00	1	5,862	0.02%
2022/07/26	0.1	110.50	9	110.22	111.00	-8.9	5,845	-0.15%
2022/07/25	0	0.00	3.1	112.50	112.50	-3.1	5,852	-0.05%
2022/07/22	2	112.50	4.1	112.50	112.50	-2.1	5,834	-0.04%
2022/07/21	6.1	112.34	14.1	112.25	113.50	-8	5,817	-0.14%
2022/07/20	0	0.00	3	106.20	109.00	-3	5,704	-0.05%
2022/07/19	2	104.00	7	103.21	104.00	-5	5,614	-0.09%
2022/07/18	14	105.00	9	102.67	104.00	5	5,620	0.09%
2022/07/15	15	100.46	1	100.50	100.50	14	5,599	0.25%
2022/07/14	1	93.50	2	95.85	96.30	-1	5,579	-0.02%
2022/07/13	3	95.43	1	95.20	94.50	2	5,577	0.04%
2022/07/12	0.1	94.30	0	0.00	94.10	0.1	5,593	0.00%
2022/07/11	0	0.00	3	95.50	96.00	-3	5,628	-0.05%
2022/07/07	10	94.44	0	0.00	96.00	10	5,676	0.18%
2022/07/06	2	93.50	3	93.27	92.30	-1	5,694	-0.02%
2022/07/05	1.3	95.88	1	94.50	96.30	0.3	5,711	0.01%
2022/07/01	1.3	96.61	1	97.40	95.80	0.3	5,865	0.01%
2022/06/30	0	0.00	2	103.00	103.00	-2	5,777	-0.03%
2022/06/29	4	106.75	1	107.00	106.50	3	5,744	0.05%
2022/06/28	0	101.50	17	103.03	104.50	-17	5,741	-0.30%
2022/06/27	2.2	104.05	4.2	104.40	104.00	-2	5,736	-0.04%
2022/06/24	8	101.94	2	102.50	102.00	6	5,788	0.10%
2022/06/23	1	101.50	1	103.50	101.50	0	5,909	0.00%
2022/06/22	6	102.67	2	103.25	102.00	4	5,983	0.07%
2022/06/21	1	104.00	1	106.50	106.00	0	5,999	0.00%
2022/06/20	10.4	103.13	5	103.20	102.00	5.4	6,109	0.09%
2022/06/17	15	108.70	11	109.31	111.00	4	6,100	0.07%
2022/06/16	6.3	111.90	4	111.50	111.00	2.3	6,177	0.04%
2022/06/15	1.1	114.45	0	0.00	114.00	1.1	6,338	0.02%
2022/06/14	0	0.00	2	116.25	116.00	-2	6,548	-0.03%
2022/06/13	0	114.50	3	114.17	114.50	-3	6,525	-0.05%
2022/06/10	1	117.00	1	116.50	116.50	0	6,497	0.00%
2022/06/09	5	118.10	2	117.75	118.00	3	6,475	0.05%
2022/06/08	3	118.50	3	117.50	118.00	0	6,448	0.00%
2022/06/07	0	0.00	3	118.00	118.00	-3	6,428	-0.05%
2022/06/06	6	118.25	7	117.86	118.00	-1	6,344	-0.02%
2022/06/02	2.7	116.07	0	0.00	116.00	2.7	6,235	0.04%
2022/06/01	2	119.00	13	120.46	119.00	-11	6,125	-0.18%
2022/05/31	5	120.30	5	121.50	121.00	0	5,982	0.00%
2022/05/30	16	119.84	29.1	119.06	118.50	-13.1	5,703	-0.23%
2022/05/27	9	114.50	6	114.58	114.50	3	5,320	0.06%
2022/05/26	28	115.36	38	115.51	115.50	-10	5,226	-0.19%
2022/05/25	4	112.38	23.7	111.51	113.00	-19.7	5,015	-0.39%
2022/05/24	11	110.82	21	110.86	111.00	-10	4,933	-0.20%
2022/05/23	6	109.00	1.8	109.14	109.00	4.3	4,840	0.09%
2022/05/20	10	109.00	0	0.00	108.50	10	4,829	0.21%
2022/05/19	0	0.00	2	108.50	108.50	-2	4,793	-0.04%
2022/05/18	2	107.75	2	108.00	107.50	0	4,748	0.00%
2022/05/17	0	0.00	1	107.00	107.50	-1	4,734	-0.02%
2022/05/16	1	105.50	0	0.00	105.00	1	4,711	0.02%
2022/05/13	0	0.00	3	105.17	105.50	-3	4,689	-0.06%
2022/05/11	1	101.50	0	0.00	101.00	1	4,637	0.02%
2022/05/10	1	103.50	0	0.00	103.50	1	4,622	0.02%
2022/05/09	7	103.21	0	0.00	102.50	7	4,660	0.15%
2022/05/05	3	108.67	1	110.00	108.00	2	4,614	0.04%
2022/05/04	4	107.88	2	108.00	108.50	2	4,594	0.04%
2022/04/29	2.3	105.89	3	105.67	106.00	-0.8	4,597	-0.02%
2022/04/28	0	0.00	2	104.00	105.00	-2	4,610	-0.04%
2022/04/27	1.5	102.83	0	0.00	105.00	1.5	4,608	0.03%
2022/04/26	3	104.83	1	104.50	105.50	2	4,559	0.04%
2022/04/25	1	105.50	6	105.36	104.50	-5	4,490	-0.11%
2022/04/22	0	0.00	3.1	110.51	110.50	-3.1	4,376	-0.07%
2022/04/21	5	111.30	5	111.20	111.50	0	4,330	0.00%
2022/04/20	0	0.00	18	109.19	109.50	-18	4,225	-0.43%
2022/04/19	2.2	106.77	4	106.75	106.50	-1.8	4,137	-0.04%
2022/04/18	1	104.50	2.4	104.92	105.00	-1.4	4,106	-0.03%
2022/04/15	2	104.50	3.6	105.22	105.00	-1.6	4,081	-0.04%
2022/04/14	5	107.80	1	108.50	107.50	4	4,072	0.10%
2022/04/13	1	108.00	1	107.00	108.00	0	4,044	0.00%
2022/04/12	0	0.00	11	104.45	105.00	-11	4,009	-0.27%
2022/04/11	3	105.50	10.1	105.93	106.00	-7.1	3,952	-0.18%
2022/04/08	12	108.58	0.1	108.50	108.00	11.9	3,871	0.31%
2022/04/07	9.1	108.46	17	108.94	107.50	-7.9	3,804	-0.21%
2022/04/06	4	106.50	1	106.00	107.00	3	3,658	0.08%
2022/04/01	6	107.58	1	108.00	108.50	5	3,606	0.14%
2022/03/31	15	109.33	23	107.96	107.50	-8	3,572	-0.22%
2022/03/30	8	109.06	2.5	109.20	109.50	5.5	3,464	0.16%
2022/03/29	40.1	112.22	16	112.59	110.50	24.1	3,393	0.71%
2022/03/28	8	110.44	27	110.28	112.00	-19	3,287	-0.58%
2022/03/25	23.1	110.50	18	110.97	109.50	5.1	3,141	0.16%
2022/03/24	4	109.25	4.2	109.50	110.00	-0.2	3,027	-0.01%
2022/03/23	17	110.24	7.1	109.85	109.50	9.9	2,975	0.33%
2022/03/22	9.2	108.66	4	107.88	109.00	5.2	2,825	0.18%
2022/03/21	10	108.35	8.1	108.32	108.50	1.9	2,784	0.07%
2022/03/18	6	106.67	11.2	106.73	107.50	-5.2	2,602	-0.20%
2022/03/17	31	103.53	40.8	103.39	104.00	-9.8	2,347	-0.42%
2022/03/16	1.1	93.79	1	94.70	96.00	0.1	2,091	0.00%
2022/03/15	3.1	93.75	3	93.30	92.90	0.1	2,076	0.00%
2022/03/14	2	95.30	0	0.00	95.30	2	2,077	0.10%
2022/03/11	4	94.68	0.1	94.70	94.40	3.9	2,096	0.19%
2022/03/10	3	94.83	1	94.70	95.00	2	2,108	0.09%
2022/03/08	2	92.38	4	91.00	91.00	-2	2,153	-0.09%
2022/03/07	3.1	91.56	0	0.00	91.70	3.1	2,156	0.14%
2022/03/04	2.1	93.57	0	0.00	93.90	2.1	2,186	0.10%
2022/03/03	1	94.30	1	94.60	94.80	0	2,207	0.00%
2022/03/02	1	93.50	1	94.50	94.30	0	2,241	0.00%
2022/03/01	0	0.00	12	94.04	94.40	-12	2,245	-0.53%
2022/02/25	1.2	92.31	0	0.00	92.00	1.2	2,239	0.05%
2022/02/24	1.2	92.57	1	93.30	92.40	0.2	2,244	0.01%
2022/02/22	2	93.25	0	0.00	93.70	2	2,265	0.09%
2022/02/17	1	94.40	0	0.00	94.40	1	2,390	0.04%
2022/02/16	0	93.70	0	0.00	93.40	0	2,405	0.00%
2022/02/14	2	92.55	2	92.69	92.50	0	2,481	0.00%
2022/02/11	3.1	94.42	0	0.00	94.60	3.1	2,490	0.12%
2022/02/10	1	94.70	0	0.00	94.90	1	2,534	0.04%
2022/02/09	2	94.75	0	0.00	95.30	2	2,524	0.08%
2022/02/08	1	96.50	0	0.00	96.50	1	2,527	0.04%
2022/02/07	6.2	95.51	0	0.00	96.40	6.2	2,584	0.24%
2022/01/26	2	94.65	0	0.00	94.30	2	2,578	0.08%
2022/01/25	2	95.40	1	95.40	95.30	1	2,602	0.04%
2022/01/24	2.1	96.56	0	0.00	96.40	2.1	2,605	0.08%
2022/01/21	8	99.03	2.1	99.09	98.00	5.9	2,595	0.23%
2022/01/20	0.1	101.00	6	101.00	102.00	-6	2,563	-0.23%
2022/01/19	0	0.00	1	101.00	101.00	-1	2,552	-0.04%
2022/01/18	2	101.50	1	101.50	100.50	1	2,541	0.04%
2022/01/17	2	100.25	2	100.00	100.00	0	2,538	0.00%
2022/01/14	5	98.88	0	0.00	99.10	5	2,544	0.20%
2022/01/13	0	0.00	2	101.50	101.00	-2	2,527	-0.08%
2022/01/12	2	101.00	0	0.00	101.50	2	2,538	0.08%
2022/01/11	1	101.00	0	0.00	101.00	1	2,544	0.04%
2022/01/10	0.1	101.65	0	0.00	101.50	0.1	2,536	0.00%
2022/01/07	6	103.25	0	0.00	101.50	6	2,529	0.24%
2022/01/06	1	102.00	2	102.00	102.50	-1	2,485	-0.04%
2022/01/05	1	100.50	1	101.50	101.00	0	2,474	0.00%
2022/01/04	1	100.50	0	0.00	100.50	1	2,453	0.04%
2022/01/03	0	0.00	1	102.00	102.00	-1	2,453	-0.04%
2021/12/30	10	101.50	0	0.00	100.50	10	2,457	0.41%
2021/12/29	2	100.75	4	102.25	102.00	-2	2,480	-0.08%
2021/12/28	2	102.00	4	101.13	101.00	-2	2,475	-0.08%
2021/12/27	0	0.00	3	101.50	101.50	-3	2,509	-0.12%
2021/12/24	0	0.00	2	101.00	101.00	-2	2,546	-0.08%
2021/12/23	2	100.50	1	100.50	100.50	1	2,579	0.04%
2021/12/17	1	97.70	3	98.27	98.50	-2	2,706	-0.07%
2021/12/16	0	0.00	4	98.10	98.70	-4	2,775	-0.14%
2021/12/15	6.1	96.63	2	96.10	96.10	4.1	2,798	0.15%
2021/12/14	1	97.50	0	0.00	97.10	1	2,789	0.04%
2021/12/13	0.1	99.08	0	0.00	99.00	0.1	2,777	0.00%
2021/12/09	1	98.90	20	99.10	99.10	-19	2,775	-0.68%
2021/12/08	1	98.80	0	0.00	98.80	1	2,759	0.04%
2021/12/07	2	98.25	0	0.00	98.20	2	2,744	0.07%
2021/12/06	0.1	98.30	0	0.00	98.70	0.1	2,731	0.00%
2021/12/03	2	98.40	0	0.00	98.20	2	2,736	0.07%
2021/12/02	2	99.00	0	0.00	98.00	2	2,735	0.07%
2021/11/30	5.3	98.53	0	0.00	98.00	5.3	2,703	0.19%
2021/11/29	0.1	97.60	0	0.00	98.40	0.1	2,663	0.00%
2021/11/26	1	101.50	10	99.40	99.10	-9	2,689	-0.33%
2021/11/25	0	101.50	2	101.50	101.50	-2	2,784	-0.07%
2021/11/24	2	101.00	1	102.50	102.00	1	2,791	0.04%
2021/11/23	3.1	101.00	2.4	102.25	101.50	0.7	2,777	0.02%
2021/11/22	0.4	102.50	2.2	102.56	102.50	-1.8	2,757	-0.06%
2021/11/19	1	100.00	0	0.00	100.00	1	2,723	0.04%
2021/11/18	0	0.00	5	100.00	100.00	-5	2,720	-0.18%
2021/11/17	12	100.08	5	100.38	100.00	7	2,698	0.26%
2021/11/16	0	0.00	1.4	101.86	102.00	-1.4	2,625	-0.05%
2021/11/15	1.4	103.00	0	0.00	102.50	1.4	2,648	0.05%
2021/11/12	3	101.67	3	103.17	102.00	0	2,628	0.00%
2021/11/11	0	0.00	4	99.83	100.50	-4	2,565	-0.16%
2021/11/10	2	100.25	1	103.00	100.50	1	2,571	0.04%
2021/11/09	2.1	102.99	14	103.61	103.00	-12	2,561	-0.47%
2021/11/08	9	101.50	3	101.83	102.00	6	2,498	0.24%
2021/11/05	7.5	102.71	7	101.71	101.50	0.5	2,516	0.02%
2021/11/04	2	101.50	1	101.50	101.50	1	2,493	0.04%
2021/11/03	1	99.40	3	99.30	99.70	-2	2,443	-0.08%
2021/11/02	1	97.60	0	0.00	98.10	1	2,441	0.04%
2021/11/01	3.1	97.77	1	98.00	98.20	2.1	2,447	0.08%
2021/10/29	1	96.30	1	96.00	96.00	0	2,429	0.00%
2021/10/28	0	0.00	3	97.17	97.50	-3	2,428	-0.12%
2021/10/27	1	95.30	0	0.00	95.60	1	2,425	0.04%
2021/10/26	0	0.00	1	95.70	95.10	-1	2,508	-0.04%
2021/10/25	2	95.10	0	0.00	95.10	2	2,573	0.08%
2021/10/22	3	94.97	1	95.90	94.40	2	2,676	0.07%
2021/10/21	3	95.20	1	95.60	94.20	2	2,747	0.07%
2021/10/20	1	94.00	0	0.00	94.60	1	2,784	0.04%
2021/10/19	0	0.00	2	94.50	94.60	-2	2,798	-0.07%
2021/10/18	0.2	93.90	0	0.00	92.10	0.2	2,838	0.01%
2021/10/13	1.2	91.63	7	91.34	91.20	-5.8	3,026	-0.19%
2021/10/12	3.2	93.10	2	93.00	93.00	1.2	3,148	0.04%
2021/10/08	0	0.00	12	94.83	94.30	-12	3,286	-0.37%
2021/10/07	0.2	94.30	2	94.10	94.60	-1.8	3,330	-0.06%
2021/10/06	2	91.00	3	91.77	90.50	-1	3,376	-0.03%
2021/10/05	2	91.35	6.4	90.81	92.00	-4.4	3,397	-0.13%
2021/10/04	2	93.50	2	93.95	92.80	0	3,387	0.00%
2021/10/01	3.6	97.02	0	0.00	94.70	3.6	3,393	0.11%
2021/09/30	5	98.80	3	98.70	98.90	2	3,404	0.06%
2021/09/29	2.2	98.18	2	98.45	98.20	0.2	3,394	0.01%
2021/09/28	0	100.00	0	0.00	100.00	0	3,377	0.00%
2021/09/27	12	102.42	0	0.00	101.50	12	3,379	0.36%
2021/09/24	2.2	100.97	5.1	101.51	102.00	-2.9	3,409	-0.09%
2021/09/23	3	99.00	29	99.87	100.50	-26	3,488	-0.75%
2021/09/22	2	94.90	0	0.00	95.00	2	3,573	0.06%
2021/09/17	0	0.00	1	98.90	97.70	-1	3,569	-0.03%
2021/09/15	1.2	97.92	0	0.00	97.60	1.2	3,744	0.03%
2021/09/13	2.2	98.06	2	99.05	98.40	0.2	3,923	0.00%
2021/09/10	1	97.20	3	98.63	98.90	-2	4,016	-0.05%
2021/09/09	1.2	97.28	0	0.00	97.00	1.2	4,103	0.03%
2021/09/08	0.2	98.50	0	0.00	97.60	0.2	4,125	0.00%
2021/09/07	0	0.00	3	98.83	99.10	-3	4,151	-0.07%
2021/09/06	1.2	98.67	8	99.45	98.40	-6.8	4,187	-0.16%
2021/09/03	1	98.80	0	0.00	99.50	1	4,315	0.02%
2021/09/02	2.1	98.81	5	99.64	98.10	-2.9	4,473	-0.06%
2021/09/01	1.1	98.55	46	98.28	99.00	-44.9	4,465	-1.01%
2021/08/31	56.6	99.34	2	99.50	99.30	54.6	4,465	1.22%
2021/08/30	5.2	96.21	2	96.20	96.80	3.2	4,361	0.07%
2021/08/27	0.2	97.40	0	0.00	97.30	0.2	4,359	0.00%
2021/08/26	1	97.30	0	0.00	96.70	1	4,375	0.02%
2021/08/25	0.2	98.10	2	97.50	98.10	-1.8	4,418	-0.04%
2021/08/24	6.2	96.48	0	0.00	96.50	6.2	4,486	0.14%
2021/08/20	2.2	95.95	1	93.90	95.00	1.2	4,662	0.03%
2021/08/19	3.3	96.14	0	0.00	95.00	3.3	4,766	0.07%
2021/08/17	1.2	98.25	1.1	97.12	97.00	0.1	4,796	0.00%
2021/08/16	0	96.90	3	97.07	96.40	-3	4,833	-0.06%
2021/08/13	4.2	98.93	3	98.57	98.00	1.2	4,841	0.02%
2021/08/12	1.2	100.58	0	0.00	100.50	1.2	4,835	0.02%
2021/08/11	0.2	100.50	0	0.00	100.00	0.2	4,891	0.00%
2021/08/10	0.4	101.00	31	100.16	100.50	-30.6	5,001	-0.61%
2021/08/09	2.2	103.00	0	0.00	102.50	2.2	5,046	0.04%
2021/08/06	2	104.75	1	105.00	104.00	1	5,135	0.02%
2021/08/05	1	105.00	3	105.17	105.00	-2	5,304	-0.04%
2021/08/04	1	103.50	0	0.00	103.50	1	5,468	0.02%
2021/08/03	1	104.50	0	0.00	104.50	1	5,584	0.02%
2021/08/02	2	105.00	1	104.50	104.50	1	5,685	0.02%
2021/07/30	2	105.00	22	105.98	104.50	-20	5,767	-0.35%
2021/07/29	11.3	106.95	7	106.86	107.00	4.3	5,812	0.07%
2021/07/28	1.1	105.00	5	105.00	106.00	-3.9	5,818	-0.07%
2021/07/27	2	105.50	6	105.50	105.00	-4	5,825	-0.07%
2021/07/26	2.5	103.20	0	0.00	104.00	2.5	5,962	0.04%
2021/07/23	20	103.50	1	103.50	103.50	19	6,008	0.32%
2021/07/21	0	0.00	1	102.00	102.00	-1	6,072	-0.02%
2021/07/20	2	103.50	3	103.50	103.50	-1	6,088	-0.02%
2021/07/19	2	106.78	5	107.10	107.00	-3	6,091	-0.05%
2021/07/16	3	108.00	1	108.50	109.00	2	6,168	0.03%
2021/07/15	3	107.33	5	107.20	107.50	-2	6,195	-0.03%
2021/07/14	0.1	105.00	0	0.00	105.00	0.1	6,214	0.00%
2021/07/13	7.1	105.64	1	106.50	104.50	6.1	6,278	0.10%
2021/07/12	3	104.67	4	105.13	105.00	-1	6,264	-0.02%
2021/07/09	1	104.50	0	0.00	105.00	1	6,352	0.02%
2021/07/08	2	105.25	1	106.00	106.00	1	6,574	0.02%
2021/07/07	5	106.20	3	106.33	106.00	2	6,696	0.03%
2021/07/06	1	105.00	0	0.00	104.50	1	6,763	0.01%
2021/07/05	5	105.80	2	106.00	106.00	3	7,018	0.04%
2021/07/02	5	103.80	1.2	104.44	104.00	3.8	7,230	0.05%
2021/07/01	1	104.00	3	103.00	103.50	-2	7,363	-0.03%
2021/06/30	4	105.50	1	106.50	105.00	3	7,434	0.04%
2021/06/29	7	107.86	12.5	107.78	108.50	-5.5	7,506	-0.07%
2021/06/28	2	106.00	5	106.00	107.00	-3	7,562	-0.04%
2021/06/25	2	106.00	4	105.88	105.50	-2	7,569	-0.03%
2021/06/24	3	106.17	7	106.29	106.00	-4	7,520	-0.05%
2021/06/23	1	102.50	8	104.81	105.50	-7	7,407	-0.09%
2021/06/22	7.1	100.32	0	0.00	99.90	7.1	7,334	0.10%
2021/06/21	1	100.50	21	101.43	99.90	-20	7,366	-0.27%
2021/06/18	5	103.40	1	103.50	102.50	4	7,417	0.05%
2021/06/17	4	100.50	0	0.00	101.00	4	7,463	0.05%
2021/06/16	2	101.50	4	101.13	101.50	-2	7,553	-0.03%
2021/06/15	2	101.00	0	0.00	101.00	2	7,727	0.03%
2021/06/11	10	102.06	8	101.50	101.50	2	7,857	0.03%
2021/06/10	11	100.53	2	100.45	101.00	9	7,819	0.12%
2021/06/09	0.1	96.40	0	0.00	96.00	0.1	7,699	0.00%
2021/06/08	1.2	96.30	0	0.00	95.70	1.2	7,731	0.02%
2021/06/07	3	95.03	0	0.00	96.40	3	7,724	0.04%
2021/06/04	1.1	96.64	1	96.80	97.20	0.1	7,719	0.00%
2021/06/03	2.2	97.04	1.1	97.28	97.30	1.2	7,755	0.01%
2021/06/02	0	0.00	1	97.90	96.90	-1	7,769	-0.01%
2021/06/01	3	98.37	4	98.55	98.40	-1	7,744	-0.01%
2021/05/31	3	95.57	1	96.90	97.00	2	7,735	0.03%
2021/05/28	0	0.00	8	96.05	97.00	-8	7,759	-0.10%
2021/05/27	4	94.23	0	0.00	93.60	4	7,717	0.05%
2021/05/26	7	94.44	2	95.10	94.70	5	7,737	0.06%
2021/05/25	5	94.28	3	94.33	94.70	2	7,922	0.03%
2021/05/24	3	93.53	0	0.00	93.70	3	7,970	0.04%
2021/05/21	2	92.40	0	0.00	91.80	2	8,017	0.02%
2021/05/20	2	91.90	10	91.42	91.10	-8	8,055	-0.10%
2021/05/19	11	91.14	4	90.93	91.60	7	8,158	0.09%
2021/05/18	3	91.43	2	90.75	90.30	1	8,183	0.01%
2021/05/17	1	88.80	0	0.00	88.80	1	8,126	0.01%
2021/05/14	9.3	91.57	0	0.00	90.00	9.3	8,084	0.11%
2021/05/13	12	88.37	11.2	92.01	91.80	0.8	8,068	0.01%
2021/05/12	7	85.57	8	87.78	87.00	-1	7,953	-0.01%
2021/05/11	7.2	93.74	13	93.68	92.50	-5.8	7,833	-0.07%
2021/05/10	12.2	97.98	1	98.60	97.30	11.2	7,764	0.14%
2021/05/07	9	100.02	5	100.00	99.80	4	7,768	0.05%
2021/05/06	6.1	98.67	6	99.00	98.70	0.1	7,806	0.00%
2021/05/05	0.2	99.10	11	98.68	98.40	-10.8	7,764	-0.14%
2021/05/04	11.4	99.50	41	98.79	98.70	-29.6	7,911	-0.37%
2021/05/03	29.7	101.23	2.2	100.07	99.30	27.5	8,010	0.34%
2021/04/29	28.2	106.50	12	106.29	106.00	16.2	7,927	0.20%
2021/04/28	7	104.57	7	104.71	104.50	0	7,916	0.00%
2021/04/27	3	105.67	0.1	104.50	106.00	2.9	8,020	0.04%
2021/04/26	3	103.83	0	0.00	104.00	3	7,997	0.04%
2021/04/23	17	104.24	2	104.00	104.00	15	8,012	0.19%
2021/04/22	4.2	104.79	5.1	104.00	103.50	-0.9	8,180	-0.01%
2021/04/21	16.1	104.66	12	104.63	104.50	4.1	8,311	0.05%
2021/04/20	313.1	107.01	1	106.50	107.00	312.1	8,264	3.78%	大買/鉅額交易
2021/04/19	11.1	108.83	3	109.00	109.00	8.1	8,294	0.10%
2021/04/16	8.1	110.93	18	110.50	111.50	-9.9	8,304	-0.12%
2021/04/15	514.1	108.99	5	110.10	109.00	509.1	8,439	6.03%	大買/鉅額交易
2021/04/14	14.3	108.92	4	108.63	108.50	10.3	8,415	0.12%
2021/04/13	7	112.71	4	112.38	112.00	3	8,447	0.04%
2021/04/12	28.1	114.22	2	114.50	114.50	26.1	8,368	0.31%
2021/04/09	24.1	113.61	2	113.00	113.00	22.1	8,500	0.26%
2021/04/08	22.2	115.66	10	115.00	115.50	12.2	8,341	0.15%
2021/04/07	9.3	116.18	3.4	116.41	116.50	5.9	8,172	0.07%
2021/04/06	13.1	117.77	8.5	117.56	117.50	4.6	8,105	0.06%
2021/04/01	8.1	118.69	8	118.44	118.00	0.1	8,026	0.00%
2021/03/31	9.4	121.37	54	120.57	120.50	-44.6	7,871	-0.57%
2021/03/30	2	124.50	4	124.75	125.00	-2	7,680	-0.03%
2021/03/29	0	0.00	2	125.50	125.50	-2	7,654	-0.03%
2021/03/26	3.1	124.34	4	124.50	124.50	-0.9	7,690	-0.01%
2021/03/25	4	124.38	6	124.08	123.50	-2	7,743	-0.03%
2021/03/24	9.2	126.55	5	127.20	126.00	4.2	7,811	0.05%
2021/03/23	5.4	125.60	6	125.50	125.00	-0.6	7,813	-0.01%
2021/03/22	6.1	127.51	18	127.89	127.00	-11.9	7,819	-0.15%
2021/03/19	9	127.00	12	127.00	127.50	-3	7,882	-0.04%
2021/03/18	8	127.13	11	127.64	127.50	-3	7,820	-0.04%
2021/03/17	10	124.28	11	124.36	124.50	-1	7,709	-0.01%
2021/03/16	9	122.83	17	122.26	122.50	-8	7,650	-0.10%
2021/03/15	5	121.00	6	121.26	121.00	-1	7,685	-0.01%
2021/03/12	9	120.50	2	120.75	120.50	7	7,739	0.09%
2021/03/11	3	119.33	2.1	119.03	119.00	0.9	7,927	0.01%
2021/03/10	4	119.00	5	119.50	119.50	-1	7,995	-0.01%
2021/03/09	5	118.80	7	117.86	118.00	-2	8,052	-0.02%
2021/03/08	2	119.75	4	120.50	119.00	-2	8,140	-0.02%
2021/03/05	2	119.25	2.2	118.77	119.50	-0.2	8,204	0.00%
2021/03/04	6.2	120.41	3	120.12	119.50	3.2	8,397	0.04%
2021/03/03	7	123.43	10	123.20	122.50	-3	8,453	-0.04%
2021/03/02	5.8	121.66	2	121.25	121.00	3.8	8,460	0.04%
2021/02/26	2	120.00	7	120.82	120.00	-5	8,488	-0.06%
2021/02/25	21	121.36	25	122.66	122.00	-4	8,422	-0.05%
2021/02/24	2	120.50	9	120.00	119.00	-7	8,325	-0.08%
2021/02/23	5	118.10	9	119.83	117.50	-4	8,433	-0.05%
2021/02/22	4	119.50	3.5	120.07	120.00	0.5	8,544	0.01%
2021/02/19	3	120.50	10	118.80	120.50	-7	8,630	-0.08%
2021/02/18	2	116.75	2	118.00	118.00	0	8,556	0.00%
2021/02/17	58	116.13	0	0.00	116.00	58	8,534	0.68%
2021/02/05	1	115.00	1	115.50	115.50	0	8,485	0.00%
2021/02/04	4	115.50	2	114.00	116.00	2	8,534	0.02%
2021/02/03	3	113.00	3	113.33	113.00	0	8,509	0.00%
2021/02/01	1	112.50	7	114.14	114.00	-6	8,494	-0.07%
2021/01/29	9	114.56	1	114.50	114.00	8	8,518	0.09%
2021/01/28	2	117.25	3	116.83	116.00	-1	8,436	-0.01%
2021/01/27	4.5	119.61	3	120.50	120.50	1.5	8,351	0.02%
2021/01/26	11	120.23	8	121.88	118.50	3	8,322	0.04%
2021/01/25	3.7	119.46	9	119.44	121.00	-5.3	8,182	-0.06%
2021/01/22	3	115.50	4	116.75	117.00	-1	8,084	-0.01%
2021/01/21	1	116.00	3	115.83	115.00	-2	7,987	-0.03%
2021/01/20	13.3	114.27	1	115.00	113.00	12.3	7,926	0.16%
2021/01/19	3	117.50	2	118.00	117.00	1	7,809	0.01%
2021/01/18	4	115.50	13	117.69	118.50	-9	7,774	-0.12%
2021/01/15	12	118.67	3	119.33	117.50	9	7,769	0.12%
2021/01/14	19	122.18	11.1	122.59	122.00	7.9	7,574	0.10%
2021/01/13	4	121.00	15	120.33	121.00	-11	7,432	-0.15%
2021/01/12	5	118.80	22	119.98	118.00	-17	7,508	-0.23%
2021/01/11	5	117.50	11	118.36	118.00	-6	7,571	-0.08%
2021/01/08	13	117.31	3	118.33	119.00	10	7,481	0.13%
2021/01/07	6	121.33	10.5	121.07	120.00	-4.5	7,342	-0.06%
2021/01/06	34.2	120.87	49	119.85	119.50	-14.8	7,285	-0.20%
2021/01/05	4.2	118.66	0	119.00	119.00	4.2	7,080	0.06%
2021/01/04	66	115.85	13	117.35	119.00	53	7,046	0.75%
2020/12/31	12	114.25	6	114.17	114.00	6	6,812	0.09%
2020/12/30	4	114.25	1	115.00	115.00	3	6,730	0.04%
2020/12/29	4	115.38	1.3	115.85	115.50	2.7	6,734	0.04%
2020/12/28	7	116.86	1	115.50	115.50	6	6,650	0.09%
2020/12/25	7	117.57	3	118.50	117.00	4	6,614	0.06%
2020/12/24	1	118.00	1	119.50	117.50	0	6,617	0.00%
2020/12/23	2	117.75	0	0.00	118.00	2	6,631	0.03%
2020/12/22	3	117.83	0	0.00	116.00	3	6,674	0.04%
2020/12/21	3	119.50	4	119.00	118.50	-1	6,710	-0.01%
2020/12/18	5.5	122.11	6	122.17	121.50	-0.6	6,645	-0.01%
2020/12/17	2	120.00	2.1	120.71	119.50	-0.1	6,531	0.00%
2020/12/16	8	117.57	6.4	117.66	120.00	1.6	6,471	0.03%
2020/12/15	9.4	114.63	12.1	114.43	113.00	-2.7	6,382	-0.04%
2020/12/11	6	118.42	10.1	118.26	118.00	-4.1	6,293	-0.06%
2020/12/10	13.8	120.20	4.4	119.73	119.50	9.4	6,250	0.15%
2020/12/09	14.1	122.83	15	123.70	122.50	-0.9	6,204	-0.01%
2020/12/08	3	122.00	0	0.00	121.50	3	6,106	0.05%
2020/12/07	13.2	122.75	13.6	122.39	123.00	-0.4	6,020	-0.01%
2020/12/04	8	120.38	2.1	121.71	121.00	5.9	5,819	0.10%
2020/12/03	5	123.10	6	123.58	123.00	-1	5,739	-0.02%
2020/12/02	3	123.33	2	124.00	122.50	1	5,701	0.02%
2020/12/01	5	123.60	9	124.50	124.50	-4	5,626	-0.07%
2020/11/30	18.3	123.84	14	124.50	123.50	4.3	5,620	0.08%
2020/11/27	16	120.91	5	120.80	122.00	11	5,453	0.20%
2020/11/26	5	116.80	5	117.80	119.00	0	5,396	0.00%
2020/11/25	10.1	117.76	0	0.00	117.00	10.1	5,380	0.19%
2020/11/24	6.1	119.42	4	119.38	119.00	2.1	5,298	0.04%
2020/11/23	8	117.56	4	117.38	118.00	4	5,233	0.08%
2020/11/20	12	116.83	10	117.61	116.50	2	5,127	0.04%
2020/11/19	14	118.79	8	119.22	119.00	6	4,975	0.12%
2020/11/18	17	122.24	9	123.29	121.50	8	4,811	0.17%
2020/11/17	12	124.38	1	124.50	124.00	11	4,712	0.23%
2020/11/16	6	125.92	3	125.83	126.00	3	4,802	0.06%
2020/11/13	4	122.50	1	123.00	123.00	3	4,804	0.06%
2020/11/12	2	124.00	4	124.50	124.00	-2	4,839	-0.04%
2020/11/11	7	122.86	1	123.00	123.00	6	4,763	0.13%
2020/11/10	3	124.33	2	123.76	122.00	1	4,756	0.02%
2020/11/09	1	127.00	2	129.50	127.00	-1	4,767	-0.02%
2020/11/06	1	127.00	1	127.50	127.50	0	4,792	0.00%
2020/11/05	1	124.50	1	125.50	126.50	0	4,824	0.00%
2020/11/04	3	124.17	4	124.63	126.00	-1	4,890	-0.02%
2020/11/03	0	0.00	3	122.67	123.00	-3	5,065	-0.06%
2020/11/02	4	119.25	2	117.50	119.50	2	5,230	0.04%
2020/10/30	7	123.29	2	122.75	121.00	5	5,368	0.09%
2020/10/29	21	126.45	1	127.00	127.00	20	5,308	0.38%
2020/10/28	1	128.50	0	0.00	128.00	1	5,353	0.02%
2020/10/27	2	129.75	14	130.39	130.00	-12	5,379	-0.22%
2020/10/26	2	132.50	4	131.50	131.50	-2	5,405	-0.04%
2020/10/23	9	133.11	2	133.75	132.50	7	5,498	0.13%
2020/10/22	3	134.17	3	135.17	134.50	0	5,518	0.00%
2020/10/21	4	134.13	3	136.33	133.50	1	5,508	0.02%
2020/10/20	9	134.78	6	135.75	135.00	3	5,471	0.05%
2020/10/19	5	135.90	27	135.17	137.50	-22	5,339	-0.41%
2020/10/16	1	127.00	2	127.75	126.00	-1	5,140	-0.02%
2020/10/15	3	126.67	10	128.35	126.00	-7	5,175	-0.14%
2020/10/14	4	128.00	6	128.83	129.00	-2	5,135	-0.04%
2020/10/13	2	129.75	0	0.00	129.00	2	5,157	0.04%
2020/10/12	7	129.36	7	130.50	128.00	0	5,156	0.00%
2020/10/08	1	131.50	0.1	131.50	131.50	0.9	5,193	0.02%
2020/10/07	5	131.60	0	0.00	131.00	5	5,249	0.10%
2020/10/06	1	131.50	7	131.79	132.50	-6	5,297	-0.11%
2020/10/05	2	125.50	2	126.00	127.00	0	5,315	0.00%
2020/09/30	4	126.00	2	126.50	126.00	2	5,496	0.04%
2020/09/29	1	125.00	1	127.00	125.50	0	5,604	0.00%
2020/09/28	4	125.75	2	127.00	125.00	2	5,731	0.03%
2020/09/25	2	125.50	0	0.00	123.00	2	5,791	0.03%
2020/09/24	6	126.58	4	129.13	125.00	2	5,843	0.03%
2020/09/23	3	131.67	0	0.00	131.50	3	5,832	0.05%
2020/09/22	3	132.33	1	134.50	131.50	2	5,906	0.03%
2020/09/21	5	134.00	3	135.33	133.50	2	5,991	0.03%
2020/09/18	1	131.00	3	133.83	134.50	-2	6,094	-0.03%
2020/09/16	1	133.00	4.4	133.66	134.50	-3.4	6,221	-0.05%
2020/09/15	3.3	128.24	3	130.17	129.00	0.3	6,160	0.00%
2020/09/14	2	128.00	12	128.50	129.00	-10	6,224	-0.16%
2020/09/11	0	0.00	2	123.25	123.00	-2	6,211	-0.03%
2020/09/10	1	121.00	11	122.09	121.00	-10	6,215	-0.16%
2020/09/09	3	120.83	0	0.00	121.00	3	6,258	0.05%
2020/09/08	1	123.50	0	0.00	123.00	1	6,316	0.02%
2020/09/07	64	124.97	5	127.20	123.50	59	6,366	0.93%
2020/09/04	4	125.38	3	126.83	128.00	1	6,389	0.02%
2020/09/03	9	127.89	3	129.17	126.00	6	6,406	0.09%
2020/09/02	1	126.00	4	126.88	127.50	-3	6,451	-0.05%
2020/09/01	4	123.25	3	123.17	123.50	1	6,511	0.02%
2020/08/31	5	125.20	3	128.67	123.00	2	6,496	0.03%
2020/08/28	3	124.83	0	0.00	124.50	3	6,541	0.05%
2020/08/27	5	127.50	1	125.50	125.50	4	6,668	0.06%
2020/08/26	0	0.00	5	128.30	129.00	-5	6,832	-0.07%
2020/08/25	3	125.67	0	0.00	127.00	3	6,932	0.04%
2020/08/24	0	0.00	2	127.00	128.00	-2	6,956	-0.03%
2020/08/21	3	126.33	1	128.50	129.50	2	6,970	0.03%
2020/08/20	4	126.75	1	124.00	124.00	3	6,994	0.04%
2020/08/19	3.1	132.50	6	132.83	132.50	-2.9	7,028	-0.04%
2020/08/18	8.1	132.44	5	133.90	132.00	3.1	7,053	0.04%
2020/08/17	5	135.00	2	136.25	136.00	3	7,097	0.04%
2020/08/14	3	135.50	1	135.50	135.50	2	7,146	0.03%
2020/08/13	10	137.60	4	137.38	134.50	6	7,187	0.08%
2020/08/12	3	138.17	3	139.00	137.00	0	7,162	0.00%
2020/08/11	7	141.29	4	141.25	139.00	3	7,184	0.04%
2020/08/10	5	143.90	5	144.40	144.00	0	7,157	0.00%
2020/08/07	3	147.50	7	149.14	146.50	-4	7,138	-0.06%
2020/08/06	5	144.60	18	144.33	145.00	-13	7,004	-0.19%
2020/08/05	8	139.81	14	137.18	140.00	-6	6,901	-0.09%
2020/08/04	1	129.50	3	131.50	131.50	-2	6,897	-0.03%
2020/08/03	19	133.16	7.1	130.66	130.00	11.9	6,959	0.17%
2020/07/31	4.1	135.50	4	135.75	135.00	0.1	7,039	0.00%
2020/07/30	1	135.50	5	135.40	135.50	-4	7,207	-0.06%
2020/07/29	3	131.50	11	134.09	134.50	-8	7,397	-0.11%
2020/07/28	2	132.50	7	132.64	132.50	-5	7,439	-0.07%
2020/07/27	2	127.75	0	0.00	128.00	2	7,514	0.03%
2020/07/24	3	129.00	4	129.75	127.50	-1	7,597	-0.01%
2020/07/23	1	129.50	0	0.00	130.00	1	7,617	0.01%
2020/07/22	4	131.75	1	132.00	131.50	3	7,634	0.04%
2020/07/21	2.1	134.04	1	134.50	133.50	1.1	7,740	0.01%
2020/07/20	1	129.00	3	129.67	131.00	-2	7,727	-0.03%
2020/07/17	1	131.50	5	130.80	130.50	-4	7,763	-0.05%
2020/07/16	4	132.88	4	131.75	131.50	0	7,786	0.00%
2020/07/15	11	136.73	2	137.50	133.50	9	7,790	0.12%
2020/07/14	1	135.00	2	138.50	135.00	-1	7,906	-0.01%
2020/07/13	6	134.58	12	134.79	135.50	-6	7,949	-0.08%
2020/07/10	18	135.11	6	133.42	132.50	12	7,985	0.15%
2020/07/09	9	141.06	62	138.14	139.00	-53	8,096	-0.65%
2020/07/08	6	133.83	6	135.08	136.50	0	7,985	0.00%
2020/07/07	5	137.10	4	137.50	137.00	1	7,937	0.01%
2020/07/06	3	137.33	8.2	137.71	138.00	-5.2	7,951	-0.06%
2020/07/03	4	133.38	9	134.33	135.00	-5	8,099	-0.06%
2020/07/02	3.2	133.34	0	0.00	133.50	3.2	8,143	0.04%
2020/07/01	3	130.33	7	130.86	132.50	-4	8,184	-0.05%
2020/06/30	13	128.65	10	129.90	128.50	3	8,145	0.04%
2020/06/29	66	127.53	4	127.50	127.50	62	8,153	0.76%
2020/06/24	0	0.00	1	134.00	133.50	-1	8,101	-0.01%
2020/06/23	9	131.83	3.5	132.86	132.00	5.5	8,172	0.07%
2020/06/22	5	135.10	5	135.50	134.00	0	8,207	0.00%
2020/06/19	6	135.42	7	136.00	137.00	-1	8,279	-0.01%
2020/06/18	6	133.50	4	134.13	134.50	2	8,255	0.02%
2020/06/17	4	132.25	2	132.50	132.00	2	8,226	0.02%
2020/06/16	1	134.00	3	134.67	134.00	-2	8,542	-0.02%
2020/06/15	1	131.50	3	132.67	132.00	-2	8,612	-0.02%
2020/06/12	10	130.10	26.1	131.07	133.50	-16.1	8,691	-0.19%
2020/06/11	4	133.50	7	131.36	131.50	-3	8,805	-0.03%
2020/06/10	10	136.00	4	135.50	135.50	6	8,923	0.07%
2020/06/09	2	136.75	6.2	136.20	138.00	-4.2	8,899	-0.05%
2020/06/08	26.1	132.62	23	131.24	133.00	3.1	8,923	0.04%
2020/06/04	2	129.50	2.2	131.27	131.50	-0.2	9,002	0.00%
2020/06/03	8.1	130.11	9	128.61	129.00	-0.9	8,934	-0.01%
2020/06/02	4	126.00	7	125.71	125.00	-3	8,859	-0.03%
2020/06/01	2	122.25	11	122.68	123.00	-9	8,719	-0.10%
2020/05/29	1	117.00	4	118.88	119.50	-3	8,688	-0.03%
2020/05/28	4	118.88	5	119.40	117.50	-1	8,692	-0.01%
2020/05/27	7	120.57	6	120.75	119.00	1	8,717	0.01%
2020/05/26	4.1	119.78	22	121.23	121.00	-17.9	8,710	-0.21%
2020/05/25	3	111.67	10	115.45	117.00	-7	8,559	-0.08%
2020/05/22	7	113.50	4	116.00	112.00	3	8,527	0.04%
2020/05/21	6.1	115.28	2	116.00	116.00	4.1	8,422	0.05%
2020/05/20	3.6	113.36	6	113.42	113.00	-2.4	8,377	-0.03%
2020/05/19	4	110.38	10	109.50	109.00	-6	8,333	-0.07%
2020/05/18	6	110.17	12	109.33	108.50	-6	8,286	-0.07%
2020/05/15	10.4	111.31	9	115.72	113.50	1.4	8,304	0.02%
2020/05/14	23	116.43	2	116.25	113.50	21	8,253	0.25%
2020/05/13	2.5	116.50	0	0.00	117.50	2.5	8,232	0.03%
2020/05/12	15	118.03	4	119.38	117.00	11	8,357	0.13%
2020/05/11	14	120.68	13	122.38	118.00	1	8,262	0.01%
2020/05/08	11	117.82	5	117.30	117.00	6	8,120	0.07%
2020/05/07	14	117.75	12	117.50	117.00	2	8,064	0.02%
2020/05/06	16	115.72	36.2	117.00	119.00	-20.2	7,936	-0.25%
2020/05/05	7	111.50	22	111.45	113.00	-15	7,753	-0.19%
2020/05/04	17	106.44	13	107.19	106.00	4	7,540	0.05%
2020/04/30	2	105.50	11	107.50	108.00	-9	7,465	-0.12%
2020/04/29	0	0.00	8	103.81	104.00	-8	7,406	-0.11%
2020/04/28	7	100.39	7	100.14	101.00	0	7,369	0.00%
2020/04/27	1	99.70	9	101.61	102.00	-8	7,301	-0.11%
2020/04/24	5	98.70	13	98.08	99.30	-8	7,231	-0.11%
2020/04/23	6	101.00	4	102.13	101.00	2	7,067	0.03%
2020/04/22	3	98.57	3	99.20	100.00	0	7,041	0.00%
2020/04/21	10	101.25	4	101.63	100.00	6	7,007	0.09%
2020/04/20	15	102.33	3.3	103.19	102.00	11.8	6,917	0.17%
2020/04/17	39	104.96	163	105.83	102.50	-124	6,889	-1.80%	大賣/鉅額交易
2020/04/16	118	104.56	21	103.02	102.00	97	6,745	1.44%	大買/
2020/04/15	27	103.24	21	102.74	102.00	6	6,702	0.09%
2020/04/14	4	99.60	19	102.80	103.50	-15	6,747	-0.22%
2020/04/13	34	96.54	14	95.70	95.20	20	6,553	0.31%
2020/04/10	2	97.10	2	97.00	96.80	0	6,530	0.00%
2020/04/09	11	100.11	6	99.07	98.00	5	6,512	0.08%
2020/04/08	4.1	96.71	6	97.37	99.90	-1.9	6,356	-0.03%
2020/04/07	5	91.18	2	91.90	91.30	3	6,116	0.05%
2020/04/06	3	89.33	1	90.20	90.30	2	5,958	0.03%
2020/04/01	4	91.68	3	92.40	91.00	1	5,831	0.02%
2020/03/31	2	92.30	2	93.40	93.00	0	5,787	0.00%
2020/03/30	2	88.60	7	90.44	91.10	-5	5,670	-0.09%
2020/03/27	3.1	94.31	3	95.73	93.00	0.1	5,581	0.00%
2020/03/26	3	89.27	87	87.07	90.90	-84	5,468	-1.54%
2020/03/25	4.1	87.21	0	0.00	86.80	4.1	5,371	0.08%
2020/03/24	3.2	80.70	9	80.59	81.10	-5.9	5,344	-0.11%
2020/03/23	4	75.63	7	74.69	75.50	-3	5,288	-0.06%
2020/03/20	29	77.14	27	78.00	78.50	2	5,274	0.04%
2020/03/19	9	73.10	1	73.20	73.00	8	4,973	0.16%
2020/03/18	17	81.37	10	83.03	81.10	7	4,889	0.14%
2020/03/17	2	81.75	0	0.00	79.20	2	4,774	0.04%
2020/03/16	4	93.38	10	93.78	87.80	-6	4,608	-0.13%
2020/03/13	84	91.40	1.4	91.43	91.40	82.6	4,484	1.84%
2020/03/12	34	102.10	9	104.00	101.50	25	4,455	0.56%
2020/03/11	31	116.56	27	115.87	112.50	4	4,343	0.09%
2020/03/09	12	114.04	6	113.00	112.00	6	4,238	0.14%
2020/03/06	1	119.00	1	120.50	118.50	0	4,197	0.00%
2020/03/05	1	122.00	3	123.33	122.00	-2	4,184	-0.05%
2020/03/04	0	0.00	1	119.50	121.00	-1	4,174	-0.02%
2020/03/02	3	115.67	5	115.40	118.00	-2	4,047	-0.05%
2020/02/27	0	0.00	3	115.00	115.50	-3	4,021	-0.07%
2020/02/26	1	119.00	0	0.00	119.00	1	3,960	0.03%
2020/02/25	0	0.00	1	123.00	123.50	-1	3,929	-0.03%
2020/02/24	4	118.88	1	120.00	119.50	3	3,970	0.08%
2020/02/21	1	122.50	0	0.00	123.00	1	4,004	0.02%
2020/02/20	0	0.00	3	124.00	123.00	-3	4,012	-0.07%
2020/02/19	0	0.00	14	123.00	123.00	-14	4,012	-0.35%
2020/02/17	13	123.88	0.2	124.50	123.00	12.9	4,247	0.30%
2020/02/14	1	130.00	13	129.00	128.50	-12	4,453	-0.27%
2020/02/13	6	126.92	22	127.02	127.00	-16	4,607	-0.35%
2020/02/12	23	128.46	6	132.08	127.00	17	4,606	0.37%
2020/02/11	0	0.00	2	123.25	124.50	-2	4,448	-0.04%
2020/02/10	1	120.00	2	116.75	122.00	-1	4,467	-0.02%
2020/02/07	1	122.00	0	0.00	121.00	1	4,546	0.02%
2020/02/06	2	121.25	2	122.75	122.50	0	4,536	0.00%
2020/02/05	1.2	122.08	0	0.00	120.50	1.2	4,545	0.03%
2020/02/04	1	122.00	2	123.75	124.50	-1	4,547	-0.02%
2020/02/03	3	117.33	3	116.17	120.50	0	4,677	0.00%
2020/01/31	0	0.00	1	120.00	119.50	-1	4,683	-0.02%
2020/01/30	13	123.38	2	121.50	121.50	11	4,671	0.24%
2020/01/20	7	134.71	2	134.50	134.50	5	4,703	0.11%
2020/01/16	0	0.00	2	137.25	137.00	-2	4,881	-0.04%
2020/01/15	3	135.33	2	137.75	136.00	1	4,998	0.02%
2020/01/14	4	136.88	2	137.75	136.00	2	5,093	0.04%
2020/01/13	5	137.50	14	136.86	138.00	-9	5,167	-0.17%
2020/01/10	6	134.58	3	135.17	135.00	3	5,290	0.06%
2020/01/09	1	136.00	4	135.88	136.00	-3	5,351	-0.06%
2020/01/07	12	134.25	2	132.25	131.50	10	5,513	0.18%
2020/01/06	5.2	143.35	0	0.00	142.00	5.2	5,517	0.09%
2020/01/03	6	146.26	7	147.07	147.00	-1	5,539	-0.02%
2020/01/02	6	147.17	11	146.82	146.50	-5	5,619	-0.09%
2019/12/31	0	143.00	0	0.00	143.00	0	5,656	0.00%
2019/12/30	3	143.33	2.1	143.67	142.00	0.9	5,655	0.02%
2019/12/27	0	142.00	2	142.00	142.00	-2	5,712	-0.03%
2019/12/25	1	141.50	2	141.00	140.50	-1	5,946	-0.02%
2019/12/24	1	138.00	1	139.50	139.00	0	5,981	0.00%
2019/12/20	1	135.50	2	139.25	139.50	-1	6,035	-0.02%
2019/12/19	7	138.86	0	0.00	137.00	7	6,037	0.12%
2019/12/18	4	142.75	6	143.67	141.50	-2	6,000	-0.03%
2019/12/17	0	140.00	6	139.00	141.00	-6	5,987	-0.10%
2019/12/16	2	136.00	1	136.50	136.50	1	6,004	0.02%
2019/12/13	6	136.75	8	139.13	136.00	-2	6,102	-0.03%
2019/12/12	2	137.25	2	138.75	139.00	0	6,160	0.00%
2019/12/11	5	137.50	4	139.13	136.50	1	6,151	0.02%
2019/12/10	1	135.13	2	137.50	138.50	-1	6,206	-0.02%
2019/12/09	4	137.75	4	137.00	136.50	0	6,242	0.00%
2019/12/06	5	133.80	3	135.17	134.00	2	6,364	0.03%
2019/12/05	2	134.25	1	133.50	133.00	1	6,431	0.02%
2019/12/04	2	135.00	1	138.00	135.00	1	6,443	0.02%
2019/12/03	4	133.25	2	135.50	133.00	2	6,417	0.03%
2019/12/02	1	130.00	1	130.50	134.50	0	6,441	0.00%
2019/11/29	2	132.75	12.1	132.86	134.50	-10.1	6,438	-0.16%
2019/11/28	3	137.50	0	0.00	137.00	3	6,447	0.05%
2019/11/27	1	139.00	2	138.25	138.50	-1	6,511	-0.02%
2019/11/26	2	137.75	1	139.00	136.50	1	6,528	0.02%
2019/11/25	1	137.00	0	0.00	137.00	1	6,529	0.02%
2019/11/22	2	137.75	164	136.74	136.50	-162	6,716	-2.41%	大賣/鉅額交易
2019/11/21	17	137.97	4	137.88	139.00	13	6,770	0.19%
2019/11/20	12	139.00	4	140.88	139.50	8	6,780	0.12%
2019/11/19	16	140.34	16	139.97	140.00	0	6,867	0.00%
2019/11/18	0	0.00	11	139.77	141.00	-11	6,901	-0.16%
2019/11/15	2	138.75	0	0.00	138.00	2	6,955	0.03%
2019/11/14	15	138.40	14	136.75	139.50	1	6,980	0.01%
2019/11/13	16	142.16	12	145.38	139.00	4	6,864	0.06%
2019/11/12	144.2	151.55	88	147.20	153.00	56.2	6,719	0.84%	大買/
2019/11/11	105	146.84	2	149.00	144.00	103	6,880	1.50%	大買/鉅額交易
2019/11/08	5	145.70	4	147.13	147.50	1	6,920	0.01%
2019/11/07	2	144.50	4	146.25	148.00	-2	6,959	-0.03%
2019/11/06	14	148.64	11	145.73	145.00	3	7,017	0.04%
2019/11/04	2	144.50	2	145.00	146.00	0	6,984	0.00%
2019/11/01	1	143.00	1	145.00	146.50	0	7,012	0.00%
2019/10/31	13	143.27	10	145.25	145.00	3	7,236	0.04%
2019/10/30	2	144.00	4	147.00	148.50	-2	7,201	-0.03%
2019/10/29	2	146.25	6	143.17	144.00	-4	7,342	-0.05%
2019/10/28	5.3	148.83	0	0.00	147.50	5.3	7,266	0.07%
2019/10/25	2	146.00	1	144.50	145.00	1	7,201	0.01%
2019/10/24	1	140.50	1	142.50	144.50	0	7,147	0.00%
2019/10/23	7	138.29	7	137.14	138.00	0	7,109	0.00%
2019/10/22	4	139.25	2	139.50	139.50	2	7,049	0.03%
2019/10/21	6	134.50	7	134.93	135.50	-1	6,986	-0.01%
2019/10/18	6	131.17	6	133.09	134.50	0	6,974	0.00%
2019/10/17	6	130.25	5	127.70	131.00	1	6,998	0.01%
2019/10/16	9	128.44	5.1	128.95	127.00	3.9	7,007	0.06%
2019/10/15	3	125.00	2	125.25	124.00	1	7,095	0.01%
2019/10/14	5	123.30	7	124.86	124.00	-2	7,135	-0.03%
2019/10/09	0	0.00	2	120.50	119.00	-2	7,008	-0.03%
2019/10/08	0.1	121.00	5	121.40	121.00	-4.9	7,037	-0.07%
2019/10/07	0	0.00	2	118.75	119.50	-2	7,006	-0.03%
2019/10/04	0	0.00	1	116.00	116.00	-1	6,970	-0.01%
2019/10/03	4	114.63	2	115.50	114.00	2	6,984	0.03%
2019/10/02	4	118.38	3	119.83	117.00	1	6,969	0.01%
2019/10/01	1	117.50	3	116.00	117.50	-2	6,873	-0.03%
2019/09/27	5	114.50	0	0.00	111.00	5	6,828	0.07%
2019/09/25	2	115.50	0	0.00	115.50	2	6,829	0.03%
2019/09/24	1	117.00	2	119.50	116.00	-1	6,898	-0.01%
2019/09/23	1	118.00	11	117.59	117.50	-10	6,891	-0.15%
2019/09/20	3	115.17	1	115.50	115.00	2	6,912	0.03%
2019/09/19	3	116.83	4	116.50	115.50	-1	6,823	-0.01%
2019/09/18	2	115.25	3	116.17	115.00	-1	6,771	-0.01%
2019/09/17	3	111.83	6	112.92	112.50	-3	6,653	-0.05%
2019/09/16	3	110.50	2	111.75	112.00	1	6,576	0.02%
2019/09/12	7	111.29	6	111.25	111.50	1	6,584	0.02%
2019/09/11	5	110.70	4	112.75	110.50	1	6,562	0.02%
2019/09/10	8	109.31	2	109.75	112.00	6	6,519	0.09%
2019/09/09	4	114.50	0	0.00	113.00	4	6,341	0.06%
2019/09/06	4	117.38	0	0.00	116.50	4	6,271	0.06%
2019/09/05	2	117.50	2	118.00	119.50	0	6,246	0.00%
2019/09/04	3	117.83	1	119.00	117.50	2	6,290	0.03%
2019/09/03	2	116.75	1	117.50	116.00	1	6,360	0.02%
2019/09/02	1	114.50	2	117.00	118.50	-1	6,391	-0.02%
2019/08/28	1	117.50	30	116.00	115.00	-29	6,463	-0.45%
2019/08/27	30	119.50	0	0.00	118.00	30	6,494	0.46%
2019/08/26	1	117.00	1	117.00	117.00	0	6,408	0.00%
2019/08/23	0	0.00	4	123.25	122.00	-4	6,355	-0.06%
2019/08/22	1	125.00	1	125.00	123.00	0	6,351	0.00%
2019/08/21	1	121.00	4	119.00	119.00	-3	6,220	-0.05%
2019/08/20	0	0.00	2	120.25	119.00	-2	6,240	-0.03%
2019/08/19	3	117.50	3	119.00	119.00	0	6,216	0.00%
2019/08/16	1	117.00	0	0.00	116.00	1	6,180	0.02%
2019/08/15	3	117.83	22	117.09	117.50	-19	6,140	-0.31%
2019/08/14	63	116.05	56	118.44	119.50	7	6,084	0.12%
2019/08/13	6	107.83	12	108.13	109.00	-6	5,821	-0.10%
2019/08/12	5	105.80	4	107.25	106.00	1	5,877	0.02%
2019/08/08	19	105.24	22	105.64	106.00	-3	5,951	-0.05%
2019/08/07	22	103.57	22	103.05	102.50	0	5,980	0.00%
2019/08/05	1	101.00	1	101.50	101.00	0	6,070	0.00%
2019/08/02	3	105.67	1	103.00	102.00	2	6,134	0.03%
2019/08/01	13	111.46	2	112.25	111.00	11	5,967	0.18%
2019/07/31	7	114.86	5.1	115.57	114.00	1.9	5,892	0.03%
2019/07/30	5	112.40	3	112.00	112.00	2	5,755	0.03%
2019/07/29	8	114.31	5	115.40	112.50	3	5,753	0.05%
2019/07/26	5	114.10	1	114.50	113.50	4	5,847	0.07%
2019/07/25	2	114.25	2	115.75	116.00	0	5,875	0.00%
2019/07/24	7	114.64	15	115.23	115.00	-8	5,900	-0.14%
2019/07/23	2	115.00	3	115.67	115.50	-1	5,918	-0.02%
2019/07/22	3	113.50	4.1	114.78	116.00	-1.1	5,931	-0.02%
2019/07/19	1	114.50	4.1	114.49	114.50	-3.1	5,928	-0.05%
2019/07/18	5	112.30	2.5	113.00	111.50	2.5	5,934	0.04%
2019/07/17	4	108.88	13.1	113.54	114.50	-9.1	5,894	-0.15%
2019/07/16	4	109.25	3.2	107.19	107.50	0.8	5,711	0.01%
2019/07/15	4.7	103.52	3	104.50	105.00	1.7	5,645	0.03%
2019/07/12	1	104.00	1	105.00	104.50	0	5,696	0.00%
2019/07/11	2	104.50	5	103.70	104.00	-3	5,781	-0.05%
2019/07/10	0	0.00	3	101.50	100.50	-3	5,864	-0.05%
2019/07/09	1	98.70	0	0.00	98.70	1	5,931	0.02%
2019/07/08	3.2	99.63	2	99.90	99.30	1.2	6,245	0.02%
2019/07/05	3	103.33	3	104.33	104.50	0	6,347	0.00%
2019/07/04	3	104.00	1	104.00	103.50	2	6,542	0.03%
2019/07/03	2	104.75	1	105.50	106.00	1	6,767	0.01%
2019/07/02	2	105.50	1	106.50	105.50	1	7,158	0.01%
2019/07/01	0	0.00	37	104.99	106.50	-37	7,287	-0.51%
2019/06/28	1	102.00	0	0.00	99.40	1	7,432	0.01%
2019/06/27	10	101.50	4	100.00	101.50	6	7,663	0.08%
2019/06/26	2	97.15	1	98.10	97.90	1	7,805	0.01%
2019/06/25	27	98.82	1	97.70	97.70	26	7,874	0.33%
2019/06/24	1	98.20	1	99.00	98.50	0	8,060	0.00%
2019/06/21	2	98.15	0	0.00	97.30	2	8,117	0.02%
2019/06/20	1	101.00	3	99.87	100.00	-2	8,122	-0.02%
2019/06/19	2	99.90	7	98.03	99.50	-5	8,137	-0.06%
2019/06/18	1	95.20	0	0.00	96.00	1	8,079	0.01%
2019/06/17	1	94.60	1	95.60	96.10	0	8,120	0.00%
2019/06/14	1	95.60	0	0.00	94.60	1	8,272	0.01%
2019/06/13	4	96.58	1	98.00	96.10	3	8,280	0.04%
2019/06/12	3	95.77	4	96.83	96.80	-1	8,267	-0.01%
2019/06/11	1	96.20	2	96.80	96.10	-1	8,265	-0.01%
2019/06/10	3	92.97	3	93.97	93.80	0	8,233	0.00%
2019/06/06	2	94.10	1	95.10	93.20	1	8,255	0.01%
2019/06/05	6	95.12	3.1	95.96	95.80	2.9	8,264	0.04%
2019/06/04	0	0.00	2	91.50	90.30	-2	8,202	-0.02%
2019/06/03	3	89.70	10	89.33	90.80	-7	8,211	-0.09%
2019/05/31	13	92.85	2	93.20	92.60	11	8,161	0.13%
2019/05/27	1	89.20	2	89.70	90.00	-1	8,528	-0.01%
2019/05/24	0	90.00	1	90.20	90.00	-1	8,575	-0.01%
2019/05/23	4	88.75	1	88.70	88.80	3	8,590	0.03%
2019/05/22	3	89.73	4	90.58	91.30	-1	8,601	-0.01%
2019/05/21	1	90.20	4	90.30	91.20	-3	8,637	-0.03%
2019/05/20	8	89.75	7	89.46	89.60	1	8,578	0.01%
2019/05/17	8	89.94	7	90.03	87.80	1	8,548	0.01%
2019/05/16	12	96.08	17	95.20	94.50	-5	8,525	-0.06%
2019/05/15	13	99.16	11	98.59	98.40	2	8,422	0.02%
2019/05/14	6	99.72	1	100.00	99.00	5	8,338	0.06%
2019/05/13	2	100.50	1	102.00	100.50	1	8,317	0.01%
2019/05/10	4	107.50	0	0.00	104.00	4	8,280	0.05%
2019/05/09	2	109.00	0	0.00	108.00	2	8,283	0.02%
2019/05/08	3	111.83	9	112.17	111.50	-6	8,253	-0.07%
2019/05/07	0	0.00	6	112.00	112.00	-6	8,201	-0.07%
2019/05/06	2	106.00	2	109.50	109.00	0	8,192	0.00%
2019/05/03	3.1	110.98	9	111.17	111.00	-5.9	8,201	-0.07%
2019/05/02	1	108.00	1	107.00	108.00	0	8,118	0.00%
2019/04/30	1	108.00	0	0.00	110.50	1	8,106	0.01%
2019/04/29	1	108.50	0	0.00	108.00	1	8,060	0.01%
2019/04/26	1	109.04	0	0.00	110.00	1	8,059	0.01%
2019/04/25	0	0.00	7	112.79	113.00	-7	8,029	-0.09%
2019/04/24	4	109.00	1	109.00	109.00	3	8,007	0.04%
2019/04/23	2	113.75	3	112.67	112.50	-1	7,893	-0.01%
2019/04/22	5	114.70	8.1	114.25	114.00	-3.1	7,880	-0.04%
2019/04/19	0	0.00	1	111.00	110.00	-1	7,837	-0.01%
2019/04/18	1	110.00	0	0.00	109.50	1	7,884	0.01%
2019/04/17	0	0.00	21	111.38	112.50	-21	7,867	-0.27%
2019/04/16	5	112.70	3	109.50	109.00	2	7,771	0.03%
2019/04/15	30	109.50	0	0.00	109.50	30	7,665	0.39%
2019/04/12	17	108.24	33	108.48	108.50	-16	7,641	-0.21%
2019/04/11	13	103.08	0	0.00	103.00	13	7,484	0.17%
2019/04/09	10	104.70	10	105.00	102.00	0	7,153	0.00%
2019/04/08	7	103.07	6	98.42	103.00	1	6,900	0.01%
2019/04/03	2	96.05	0	0.00	95.60	2	6,502	0.03%
2019/04/02	1	93.50	9	95.39	96.00	-8	6,381	-0.13%
2019/04/01	18	94.91	11	95.66	94.00	7	6,138	0.11%
2019/03/29	5	95.00	15	95.97	95.70	-10	5,878	-0.17%
2019/03/28	4	93.48	11	94.09	93.60	-7	5,710	-0.12%
2019/03/27	6	92.83	12	93.45	93.10	-6	5,667	-0.11%
2019/03/26	0	0.00	1	92.20	92.00	-1	5,511	-0.02%
2019/03/25	1	90.10	1	90.50	90.40	0	5,522	0.00%
2019/03/21	3	91.60	3	92.20	91.70	0	5,556	0.00%
2019/03/20	6	92.92	3	92.60	91.70	3	5,720	0.05%
2019/03/19	3	89.80	4	92.60	92.90	-1	5,727	-0.02%
2019/03/18	1.1	89.98	2	89.70	89.80	-0.9	5,614	-0.02%
2019/03/15	0	0.00	4	89.95	89.40	-4	5,660	-0.07%
2019/03/14	0	0.00	4	89.80	89.30	-4	5,734	-0.07%
2019/03/13	1	88.40	1	89.50	91.50	0	5,788	0.00%
2019/03/12	1	90.00	1	90.90	90.00	0	5,770	0.00%
2019/03/08	0	0.00	1	89.00	89.50	-1	5,964	-0.02%
2019/03/07	1	87.80	0	0.00	87.80	1	6,014	0.02%
2019/03/06	4	88.20	4	88.45	88.70	0	6,117	0.00%
2019/03/05	2	88.90	3	87.57	87.10	-1	6,202	-0.02%
2019/03/04	3	89.40	3	88.90	88.30	0	6,260	0.00%
2019/02/27	4	88.63	0	0.00	89.40	4	6,218	0.06%
2019/02/26	3	92.03	5	92.72	91.50	-2	6,140	-0.03%
2019/02/25	0	0.00	1	90.00	89.50	-1	5,877	-0.02%
2019/02/22	0	0.00	5	86.98	87.10	-5	5,869	-0.09%
2019/02/21	1	86.80	0	0.00	86.60	1	5,903	0.02%
2019/02/20	0	0.00	1	87.10	88.20	-1	6,000	-0.02%
2019/02/19	6	84.70	6	85.25	85.50	0	6,061	0.00%
2019/02/18	4	84.20	4	84.80	84.60	0	6,349	0.00%
2019/02/15	3	85.70	4	85.38	84.80	-1	6,629	-0.02%
2019/02/14	2	82.60	3	83.37	83.00	-1	6,742	-0.01%
2019/02/13	3	82.10	0	0.00	82.60	3	6,729	0.04%
2019/02/12	0	0.00	3	83.57	82.50	-3	6,730	-0.04%
2019/01/30	0	0.00	3	79.37	79.00	-3	6,682	-0.04%
2019/01/29	2	77.45	1	78.00	77.40	1	6,606	0.02%
2019/01/25	0	0.00	1	78.10	79.20	-1	6,661	-0.02%
2019/01/24	1	77.00	0	0.00	76.40	1	6,656	0.02%
2019/01/23	0	0.00	1	78.00	78.40	-1	6,732	-0.01%
2019/01/22	0	0.00	2	77.25	77.80	-2	6,717	-0.03%
2019/01/21	0	0.00	1	76.90	76.70	-1	6,693	-0.01%
2019/01/18	0	0.00	6	75.32	76.70	-6	6,705	-0.09%
2019/01/17	3	74.03	2	74.45	73.70	1	6,666	0.02%
2019/01/16	2	73.75	1	75.00	75.50	1	6,672	0.01%
2019/01/15	0	0.00	4	74.75	74.70	-4	6,644	-0.06%
2019/01/14	5	73.80	0	0.00	72.10	5	6,641	0.08%
2019/01/11	0	0.00	10	74.95	75.40	-10	6,639	-0.15%
2019/01/10	4	72.08	5	73.22	74.10	-1	6,654	-0.02%
2019/01/09	3	73.80	0	0.00	73.80	3	6,598	0.05%
2019/01/08	4	73.93	1	74.40	74.30	3	6,609	0.05%
2019/01/07	4	74.68	7	75.66	75.10	-3	6,604	-0.05%
2019/01/04	5	73.12	6	73.25	73.60	-1	6,564	-0.02%
2019/01/03	4	75.40	0	0.00	72.90	4	6,555	0.06%
2019/01/02	4	78.93	0	0.00	78.90	4	6,494	0.06%
2018/12/27	1	78.70	3	79.47	80.30	-2	6,561	-0.03%
2018/12/26	2	78.45	0	0.00	77.80	2	6,573	0.03%
2018/12/24	0	0.00	12	81.60	81.40	-12	6,589	-0.18%
2018/12/22	1	80.20	1	80.80	81.40	0	6,618	0.00%
2018/12/14	1	82.40	1	82.40	82.40	0	6,780	0.00%
2018/12/13	0	0.00	7	84.06	84.50	-7	6,835	-0.10%
2018/12/12	4	81.50	1	80.20	81.90	3	6,997	0.04%
2018/12/11	1	79.20	0	0.00	79.10	1	7,019	0.01%
2018/12/07	1	80.00	2	80.70	79.90	-1	7,029	-0.01%
2018/12/06	2	79.65	2	80.10	80.60	0	7,042	0.00%
2018/12/05	0	0.00	5	80.50	80.10	-5	7,023	-0.07%
2018/12/04	5	82.00	9	82.48	82.70	-4	7,131	-0.06%
2018/12/03	3	81.00	11	81.27	81.90	-8	7,074	-0.11%
2018/11/30	2	78.75	1	79.30	78.30	1	6,936	0.01%
2018/11/29	5	79.60	4	79.53	79.20	1	6,845	0.01%
2018/11/28	1	76.70	4	77.70	78.80	-3	6,733	-0.04%
2018/11/27	0	0.00	12	76.05	76.60	-12	6,683	-0.18%
2018/11/26	5	74.76	3	75.60	74.60	2	6,621	0.03%
2018/11/23	6	74.17	1	74.70	75.30	5	6,823	0.07%
2018/11/22	4	75.83	0	0.00	75.00	4	6,906	0.06%
2018/11/21	4	76.93	5	77.22	77.40	-1	6,980	-0.01%
2018/11/20	2	76.75	8	76.18	76.50	-6	6,924	-0.09%
2018/11/19	14	78.46	9	79.48	78.10	5	6,854	0.07%
2018/11/16	1	78.20	8	78.64	78.40	-7	6,724	-0.10%
2018/11/15	12	76.98	6	78.02	77.50	6	6,608	0.09%
2018/11/14	8	73.76	23	75.61	76.50	-15	6,318	-0.24%
2018/11/13	11	70.65	19	69.97	72.60	-8	6,119	-0.13%
2018/11/12	5	68.04	0	0.00	68.30	5	6,028	0.08%
2018/11/09	0	0.00	4	68.95	69.20	-4	6,143	-0.07%
2018/11/08	11	67.25	0	0.00	68.00	11	6,344	0.17%
2018/11/07	10	67.49	3	68.17	67.50	7	6,581	0.11%
2018/11/06	6	68.80	0	0.00	68.00	6	6,766	0.09%
2018/11/05	8	69.44	1	68.40	68.40	7	6,747	0.10%
2018/11/02	2	71.40	4	71.40	71.10	-2	6,708	-0.03%
2018/11/01	1	72.80	5	71.28	72.90	-4	6,694	-0.06%
2018/10/31	2	72.40	10	71.27	70.70	-8	6,699	-0.12%
2018/10/30	3	69.50	2	69.00	69.50	1	6,655	0.02%
2018/10/29	7	68.57	13	69.59	69.60	-6	6,644	-0.09%
2018/10/26	6	68.58	2	69.90	67.80	4	6,693	0.06%
2018/10/25	13	69.16	4	69.75	69.20	9	6,758	0.13%
2018/10/24	7	69.50	9	70.27	70.40	-2	6,755	-0.03%
2018/10/23	2	70.30	1	71.20	70.20	1	6,734	0.01%
2018/10/22	1	71.20	5	70.92	71.50	-4	6,793	-0.06%
2018/10/19	5	69.02	9	69.96	70.40	-4	6,878	-0.06%
2018/10/18	3	69.30	18	70.54	70.00	-15	6,903	-0.22%
2018/10/17	1	70.50	6	69.97	69.60	-5	7,048	-0.07%
2018/10/16	1	68.20	8	68.40	68.50	-7	7,026	-0.10%
2018/10/15	2	65.40	5	66.74	66.40	-3	7,013	-0.04%
2018/10/12	10	63.90	5	64.70	65.50	5	7,102	0.07%
2018/10/11	1	61.80	2	63.60	62.60	-1	7,208	-0.01%
2018/10/09	5	68.32	7	69.04	68.00	-2	7,173	-0.03%
2018/10/08	3	66.63	4	66.73	66.60	-1	7,111	-0.01%
2018/10/05	10	65.30	5	65.40	65.00	5	7,119	0.07%
2018/10/04	5	67.62	2	67.10	67.10	3	7,149	0.04%
2018/10/02	1	68.30	10	69.00	68.00	-9	7,119	-0.13%
2018/10/01	0	0.00	5	68.34	68.50	-5	7,077	-0.07%
2018/09/28	5	67.52	1	67.60	68.20	4	7,059	0.06%
2018/09/27	2	68.20	3	68.30	67.90	-1	7,007	-0.01%
2018/09/26	11	67.09	0	0.00	67.00	11	6,936	0.16%
2018/09/25	8	67.55	3	68.20	67.40	5	6,903	0.07%
2018/09/21	22	67.40	15	67.00	67.40	7	6,847	0.10%
2018/09/20	6	68.78	9	68.22	67.10	-3	6,780	-0.04%
2018/09/19	18	69.39	11	69.74	69.20	7	6,667	0.10%
2018/09/18	13	70.45	22	70.83	69.60	-9	6,522	-0.14%
2018/09/17	3	77.53	1	77.40	77.30	2	6,180	0.03%
2018/09/13	3	76.60	2	76.85	76.50	1	6,037	0.02%
2018/09/12	6	76.80	1	75.70	76.50	5	5,964	0.08%
2018/09/11	11	75.33	11	77.23	74.90	0	5,888	0.00%
2018/09/10	1	76.00	11	75.98	76.00	-10	5,796	-0.17%
2018/09/07	1	75.00	11	74.35	74.20	-10	5,624	-0.18%
2018/09/06	2	76.00	8	76.48	76.20	-6	5,546	-0.11%
2018/09/05	1	77.40	0	0.00	76.80	1	5,505	0.02%
2018/09/04	0	0.00	1	77.60	77.40	-1	5,493	-0.02%
2018/09/03	0	0.00	1	77.00	77.00	-1	5,475	-0.02%
2018/08/31	5	78.82	0	0.00	78.60	5	5,469	0.09%
2018/08/30	21	79.30	122	78.09	78.60	-101	5,494	-1.84%	大賣/鉅額交易
2018/08/29	11	78.12	2	77.65	78.90	9	5,288	0.17%
2018/08/28	3	78.07	4	77.78	76.70	-1	5,213	-0.02%
2018/08/27	2	76.30	5	76.00	76.80	-3	5,159	-0.06%
2018/08/24	2	74.45	0	0.00	75.00	2	5,111	0.04%
2018/08/23	3	74.63	10	74.48	75.00	-7	5,105	-0.14%
2018/08/22	3	77.10	3	76.10	75.40	0	5,084	0.00%
2018/08/21	2	75.40	1	75.00	75.50	1	5,024	0.02%
2018/08/20	8	74.31	18	73.78	74.50	-10	4,991	-0.20%
2018/08/17	16	77.53	5	78.16	75.90	11	4,865	0.23%
2018/08/16	3	76.93	3	77.00	76.30	0	4,712	0.00%
2018/08/15	16	77.23	3	75.57	74.90	13	4,566	0.28%
2018/08/14	21	74.50	12	75.38	76.90	9	4,325	0.21%
2018/08/13	5	73.42	6	73.43	73.50	-1	4,058	-0.02%
2018/08/10	1	72.50	0	0.00	72.00	1	3,796	0.03%
2018/08/09	7	72.24	1	72.50	71.80	6	3,790	0.16%
2018/08/08	1	71.50	1	72.00	71.80	0	3,787	0.00%
2018/08/07	2	72.30	6	72.50	72.80	-4	3,805	-0.11%
2018/08/06	11	72.75	9	72.76	73.30	2	3,775	0.05%
2018/08/03	1	71.00	0	0.00	70.90	1	3,697	0.03%
2018/08/02	5	71.14	2	71.20	70.90	3	3,672	0.08%
2018/08/01	2	73.00	6.2	72.86	73.00	-4.2	3,592	-0.12%
2018/07/31	5	71.86	5	71.50	72.00	0	3,505	0.00%
2018/07/30	0	0.00	2	71.65	71.80	-2	3,504	-0.06%
2018/07/27	0	0.00	14	71.06	71.30	-14	3,478	-0.40%
2018/07/26	5	71.22	1	70.80	70.80	4	3,402	0.12%
2018/07/25	2	72.00	2	72.80	72.20	0	3,293	0.00%
2018/07/24	8	71.81	1	71.80	72.50	7	3,226	0.22%
2018/07/23	0	0.00	4	70.48	70.80	-4	3,015	-0.13%
2018/07/20	5	69.86	1	70.80	69.90	4	2,969	0.13%
2018/07/19	4	70.18	2	70.10	69.90	2	2,910	0.07%
2018/07/18	2	69.50	7.1	69.53	70.50	-5.1	2,785	-0.18%
2018/07/17	0	0.00	2	66.95	67.20	-2	2,640	-0.08%
2018/07/13	16	64.69	0	0.00	65.60	16	2,529	0.63%
2018/07/10	1	67.50	0	0.00	67.40	1	2,403	0.04%
2018/07/09	10	67.10	0	0.00	67.40	10	2,437	0.41%
2018/07/05	0	0.00	5	66.00	65.10	-5	2,455	-0.20%
2018/06/27	0	0.00	1	67.00	66.80	-1	2,556	-0.04%
2018/06/26	2	65.80	0	0.00	66.20	2	2,601	0.08%
2018/06/22	1	68.10	0	0.00	67.90	1	2,679	0.04%
2018/06/19	100	69.15	0.1	68.70	68.70	99.9	2,779	3.59%
2018/06/15	1	69.80	3	70.00	69.80	-2	2,835	-0.07%
2018/06/14	2	70.00	6	70.43	69.80	-4	2,944	-0.14%
2018/06/13	2	69.65	4	70.23	70.90	-2	2,974	-0.07%
2018/06/12	2	70.25	5	70.20	69.80	-3	3,155	-0.10%
2018/06/11	0	0.00	2	71.10	70.80	-2	3,260	-0.06%
2018/06/08	9	72.51	0	0.00	71.00	9	3,384	0.27%
2018/06/07	2	71.90	2	71.90	71.90	0	3,811	0.00%
2018/06/06	0	0.00	2	70.70	70.90	-2	3,749	-0.05%
2018/06/05	10	70.58	10	69.80	69.90	0	3,756	0.00%
2018/06/04	0	0.00	9	70.00	70.60	-9	3,735	-0.24%
2018/05/30	1	67.70	0	0.00	67.70	1	3,678	0.03%
2018/05/28	3	68.60	1	68.80	68.30	2	3,681	0.05%
2018/05/23	0	0.00	26	68.10	67.80	-26	3,725	-0.70%
2018/05/21	0	0.00	1	67.00	67.60	-1	3,838	-0.03%
2018/05/17	0	0.00	1	67.00	66.70	-1	3,840	-0.03%
2018/05/16	0	0.00	2	66.20	65.70	-2	3,819	-0.05%
2018/05/15	3	67.47	7	67.23	66.10	-4	3,834	-0.10%
2018/05/11	0	0.00	4	66.05	66.00	-4	3,876	-0.10%
2018/05/10	5	65.70	0	0.00	65.60	5	3,900	0.13%
2018/05/08	0	0.00	5	65.42	65.50	-5	3,984	-0.13%
2018/05/04	2	62.90	0	0.00	62.70	2	3,954	0.05%
2018/05/03	1	63.10	0	0.00	63.00	1	3,973	0.03%
2018/05/02	5	64.24	0	0.00	63.90	5	4,010	0.12%
2018/04/30	10	63.90	2	64.10	64.90	8	4,037	0.20%
2018/04/26	1	62.70	0	0.00	62.50	1	4,120	0.02%
2018/04/23	3	65.20	0	0.00	64.90	3	4,198	0.07%
2018/04/20	0	0.00	1	66.20	65.90	-1	4,222	-0.02%
2018/04/19	0	0.00	1	66.30	66.40	-1	4,238	-0.02%
2018/04/18	0	0.00	1	66.30	65.70	-1	4,244	-0.02%
2018/04/17	1	65.60	0	0.00	64.80	1	4,263	0.02%
2018/04/13	1	67.30	1	67.80	66.80	0	4,358	0.00%
2018/04/12	1	66.70	0	0.00	66.80	1	4,364	0.02%
2018/04/11	2	66.80	1.1	66.64	66.50	0.9	4,360	0.02%
2018/04/10	0	0.00	2	68.00	67.70	-2	4,345	-0.05%
2018/04/09	0	0.00	1	67.60	67.30	-1	4,343	-0.02%
2018/04/03	3	67.87	0	0.00	68.00	3	4,342	0.07%
2018/03/31	0	0.00	1	68.50	68.50	-1	4,344	-0.02%
2018/03/30	7	69.31	0	0.00	68.90	7	4,364	0.16%
2018/03/29	0	0.00	1	70.30	69.80	-1	4,420	-0.02%
2018/03/27	0	0.00	3	70.10	70.50	-3	4,395	-0.07%
2018/03/26	0	0.00	4	68.53	69.50	-4	4,342	-0.09%
2018/03/23	1	68.00	3	68.30	67.50	-2	4,330	-0.05%
2018/03/22	0	0.00	10	70.10	69.60	-10	4,274	-0.23%
2018/03/21	2	71.50	3	70.63	70.30	-1	4,237	-0.02%
2018/03/20	7	71.17	4	70.28	71.10	3	4,175	0.07%
2018/03/19	3	70.00	0	0.00	69.60	3	4,077	0.07%
2018/03/16	12	71.23	12	69.83	69.50	0	4,050	0.00%
2018/03/15	2.1	69.86	8	70.14	70.10	-5.9	3,893	-0.15%
2018/03/14	3	68.90	0	0.00	68.80	3	3,810	0.08%
2018/03/13	20	68.90	16	69.14	70.10	4	3,720	0.11%
2018/03/12	1	63.50	1	63.70	64.30	0	3,300	0.00%
2018/03/09	2	62.35	0	0.00	62.70	2	3,314	0.06%
2018/03/08	10	62.71	0	0.00	62.60	10	3,334	0.30%
2018/03/07	0	0.00	1	64.00	63.90	-1	3,429	-0.03%
2018/03/02	10	63.30	1	63.20	63.10	9	3,756	0.24%
2018/03/01	0	0.00	8	64.00	64.20	-8	3,763	-0.21%
2018/02/26	3	63.90	4	63.90	63.60	-1	3,761	-0.03%
2018/02/23	2	63.15	0	0.00	63.50	2	3,777	0.05%
2018/02/22	2	61.50	4	61.60	61.70	-2	3,801	-0.05%
2018/02/21	3	61.00	1	62.00	61.00	2	3,802	0.05%
2018/02/12	1	60.80	0	0.00	61.40	1	3,728	0.03%
2018/02/09	3	60.27	0	0.00	60.70	3	3,884	0.08%
2018/02/08	3	62.00	0	0.00	61.80	3	3,931	0.08%
2018/02/07	6	63.05	1	63.50	62.90	5	3,999	0.13%
2018/02/06	12	60.18	1	60.80	60.60	11	4,104	0.27%
2018/02/05	3	64.67	0	0.00	64.70	3	4,116	0.07%
2018/02/02	3	67.53	0	0.00	67.00	3	4,121	0.07%
2018/02/01	0	0.00	4	69.23	68.20	-4	4,247	-0.09%
2018/01/31	2	66.00	0	0.00	66.80	2	4,370	0.05%
2018/01/30	4	66.98	0	0.00	66.60	4	4,413	0.09%
2018/01/29	0	0.00	2	68.00	67.80	-2	4,491	-0.04%
2018/01/26	2	67.35	0	0.00	67.30	2	4,617	0.04%
2018/01/25	0	0.00	1	68.00	67.70	-1	4,774	-0.02%
2018/01/24	0	0.00	10	68.48	69.00	-10	4,868	-0.21%
2018/01/23	2	66.95	0	0.00	67.00	2	5,157	0.04%
2018/01/22	2	67.35	4	67.28	67.20	-2	5,299	-0.04%
2018/01/19	6	69.55	0	0.00	68.90	6	5,369	0.11%
2018/01/18	1	69.60	6	69.98	69.20	-5	5,402	-0.09%
2018/01/17	0	0.00	5	69.64	69.40	-5	5,584	-0.09%
2018/01/16	0	0.00	7	69.51	69.60	-7	6,079	-0.12%
2018/01/15	4	68.68	8	69.34	68.70	-4	6,252	-0.06%
2018/01/12	5	69.20	1	69.30	68.80	4	6,374	0.06%
2018/01/11	1	68.80	0	0.00	68.10	1	6,392	0.02%
2018/01/10	2	68.95	1	68.70	68.20	1	6,417	0.02%
2018/01/09	2	68.75	29	70.05	69.20	-27	6,405	-0.42%
2018/01/08	1	68.20	1	68.20	68.40	0	6,344	0.00%
2018/01/05	11	67.30	1	67.30	67.20	10	6,309	0.16%
2018/01/02	1	66.10	1	66.00	66.30	0	6,472	0.00%