臻鼎-KY (4958)-元大-豐原券商分點個股進出

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
121.0
漲跌
▲1.0
漲幅
+0.83%
成交量
7,277張
產業
上市電子零組件類股
1006人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/05/09	6	120.67	11.3	121.75	121.00	-5.3	8,240	-0.06%
2024/05/08	1.5	119.00	0	0.00	120.00	1.5	8,160	0.02%
2024/05/07	35	117.00	70	118.02	118.50	-35	8,077	-0.43%
2024/05/06	36	116.49	0	0.00	116.50	36	8,005	0.45%
2024/05/03	0	0.00	35	117.21	115.50	-35	7,960	-0.44%
2024/04/30	1	116.00	0.1	117.00	116.00	1	7,926	0.01%
2024/04/29	36.1	116.00	0	0.00	116.50	36.1	7,887	0.46%
2024/04/26	0	0.00	21.4	115.47	114.00	-21.4	7,865	-0.27%
2024/04/25	21.4	114.49	1	115.00	114.50	20.4	7,871	0.26%
2024/04/24	1	117.00	23.5	116.95	117.00	-22.5	7,880	-0.28%
2024/04/23	20.4	114.99	0.3	113.80	113.50	20.2	7,862	0.26%
2024/04/22	1.3	112.50	2	113.75	113.00	-0.8	7,861	-0.01%
2024/04/19	7	111.57	4	113.00	112.00	3	7,771	0.04%
2024/04/17	0	0.00	1	114.00	113.50	-1	7,572	-0.01%
2024/04/16	14.1	112.51	0	0.00	112.50	14.1	7,462	0.19%
2024/04/15	13	115.00	1	115.50	115.50	12	7,425	0.16%
2024/04/12	8	116.69	1	117.00	117.50	7	7,300	0.10%
2024/04/11	5	117.90	2	117.51	117.50	3	7,228	0.04%
2024/04/10	8	119.56	0.1	120.00	119.00	7.9	7,158	0.11%
2024/04/09	2.4	122.88	13	124.19	123.50	-10.6	6,937	-0.15%
2024/04/08	4.1	125.49	8.5	125.00	125.50	-4.4	6,753	-0.07%
2024/04/03	8.5	130.65	1	129.50	129.50	7.5	6,495	0.12%
2024/04/02	13.1	129.73	45.9	130.17	132.00	-32.8	6,231	-0.53%
2024/04/01	2.5	129.80	18.5	131.43	126.50	-16	5,618	-0.29%
2024/03/29	18	125.39	9.1	125.12	125.00	8.9	5,180	0.17%
2024/03/28	14	120.64	56.2	120.19	125.00	-42.2	4,894	-0.86%
2024/03/27	5	111.50	2	115.50	115.50	3	4,312	0.07%
2024/03/26	3	110.67	5.1	111.31	111.00	-2.1	4,269	-0.05%
2024/03/25	16	113.25	1.1	112.14	112.50	15	4,272	0.35%
2024/03/22	6	113.50	8.1	114.89	115.00	-2.1	4,250	-0.05%
2024/03/21	1	111.50	10.2	112.13	113.00	-9.2	4,138	-0.22%
2024/03/20	9	110.39	3.1	109.52	111.00	6	4,063	0.15%
2024/03/19	15	107.23	0	0.00	107.50	15	3,883	0.39%
2024/03/15	2	105.50	1	106.50	106.50	1	3,816	0.03%
2024/03/14	10	105.20	3.1	106.18	106.00	6.9	3,665	0.19%
2024/03/13	4	107.75	9.2	107.93	108.00	-5.2	3,525	-0.15%
2024/03/12	0	0.00	1.6	101.53	104.00	-1.6	3,237	-0.05%
2024/03/11	0	0.00	4	100.50	101.00	-4	3,167	-0.13%
2024/03/08	0	0.00	10	99.60	99.20	-10	3,156	-0.32%
2024/03/06	0.1	100.59	0	0.00	100.50	0.1	3,141	0.00%
2024/03/05	0	0.00	1	101.00	101.50	-1	3,161	-0.03%
2024/03/04	0.1	100.00	0	0.00	100.50	0.1	3,165	0.00%
2024/03/01	0	99.80	0	0.00	99.40	0	3,162	0.00%
2024/02/29	10	100.00	0	0.00	100.50	10	3,169	0.32%
2024/02/23	1	99.60	1	99.50	98.40	0	3,220	0.00%
2024/02/22	0.1	99.70	0	0.00	98.90	0.1	3,257	0.00%
2024/02/21	1.1	99.04	0	0.00	99.20	1.1	3,282	0.03%
2024/02/20	1	100.00	0	0.00	100.00	1	3,284	0.03%
2024/02/19	0.2	99.82	0	0.00	99.70	0.2	3,250	0.00%
2024/02/15	0.3	99.46	6.1	99.01	99.00	-5.8	3,230	-0.18%
2024/02/05	0.2	98.51	0	0.00	98.50	0.2	3,221	0.01%
2024/02/02	0.4	99.74	0	0.00	99.40	0.4	3,208	0.01%
2024/02/01	0	101.00	0	0.00	101.00	0	3,200	0.00%
2024/01/31	0.1	100.50	0	0.00	101.00	0.1	3,215	0.00%
2024/01/30	0	0.00	2	101.00	101.50	-2	3,228	-0.06%
2024/01/29	0	101.50	0	0.00	101.50	0	3,251	0.00%
2024/01/26	0.1	101.00	0	0.00	102.00	0.1	3,265	0.00%
2024/01/25	2	100.50	0	0.00	101.50	2	3,291	0.06%
2024/01/24	0.1	101.25	0	0.00	101.00	0.1	3,291	0.00%
2024/01/22	0.1	101.14	0	0.00	101.50	0.1	3,273	0.00%
2024/01/18	0.2	98.95	0	0.00	99.80	0.2	3,256	0.01%
2024/01/17	1	101.04	0	0.00	101.50	1	3,206	0.03%
2024/01/12	1	102.04	0	0.00	102.00	1	3,172	0.03%
2024/01/11	0.1	103.45	0	0.00	104.00	0.1	3,183	0.00%
2024/01/10	1.1	103.55	0	0.00	103.00	1.1	3,203	0.03%
2024/01/09	1.2	105.50	1	104.50	106.50	0.2	3,190	0.01%
2024/01/08	1.2	108.52	0.2	109.05	109.00	0.9	3,130	0.03%
2024/01/05	0.1	110.50	3.2	110.48	110.00	-3.1	3,109	-0.10%
2024/01/04	0	0.00	6.1	109.92	110.00	-6.1	3,092	-0.20%
2023/12/29	1	108.00	0	0.00	109.00	1	2,979	0.03%
2023/12/28	0.1	109.00	2	109.50	109.50	-1.9	2,961	-0.06%
2023/12/27	0	0.00	1	108.00	108.50	-1	2,903	-0.03%
2023/12/26	0.1	107.25	2	108.00	108.00	-1.9	2,869	-0.07%
2023/12/25	0	0.00	0.1	107.00	108.00	-0.1	2,853	0.00%
2023/12/21	0	0.00	0.1	106.50	107.00	-0.1	2,809	0.00%
2023/12/20	2	107.00	2	108.50	107.00	0	2,736	0.00%
2023/12/19	2	105.00	3.1	105.66	107.50	-1.1	2,663	-0.04%
2023/12/15	0.2	106.50	1	106.99	106.50	-0.8	2,605	-0.03%
2023/12/14	0.1	106.00	0	0.00	107.00	0.1	2,619	0.00%
2023/12/13	1.9	105.50	0	105.63	106.00	1.9	2,614	0.07%
2023/12/12	0	0.00	0.1	106.00	106.50	-0.1	2,649	0.00%
2023/12/11	0	0.00	1	105.00	104.50	-1	2,633	-0.04%
2023/12/08	1	102.00	1.1	103.00	103.00	-0.1	2,622	0.00%
2023/12/06	0	0.00	0.1	103.50	102.50	-0.1	2,604	0.00%
2023/12/05	1	102.00	11	102.50	103.00	-10	2,637	-0.38%
2023/11/30	1.1	103.50	0	0.00	103.50	1.1	2,673	0.04%
2023/11/29	0	104.00	1	104.00	104.50	-1	2,624	-0.04%
2023/11/28	0	104.00	0	0.00	104.50	0	2,598	0.00%
2023/11/27	1	103.00	0	0.00	103.00	1	2,618	0.04%
2023/11/24	0	0.00	1.4	106.35	105.00	-1.4	2,610	-0.05%
2023/11/22	0	0.00	1.1	102.57	103.00	-1.1	2,512	-0.04%
2023/11/21	0	0.00	0.6	102.75	104.00	-0.6	2,510	-0.02%
2023/11/20	0	103.00	0.3	102.68	102.00	-0.3	2,472	-0.01%
2023/11/17	0	0.00	0.1	104.00	104.50	-0.1	2,436	0.00%
2023/11/16	0.3	103.50	0.7	103.43	103.50	-0.4	2,417	-0.02%
2023/11/14	0	103.00	0	0.00	102.50	0	2,398	0.00%
2023/11/13	0	0.00	1	103.00	103.00	-1	2,410	-0.04%
2023/11/09	0	102.50	2.6	102.25	103.50	-2.6	2,446	-0.11%
2023/11/08	0	0.00	0.3	102.20	103.00	-0.3	2,480	-0.01%
2023/11/07	0	0.00	0.1	101.00	101.50	-0.1	2,506	0.00%
2023/11/06	0	0.00	2	101.00	102.50	-2	2,661	-0.08%
2023/11/03	0.1	99.38	1	99.10	99.60	-0.9	2,625	-0.03%
2023/10/31	0.1	96.99	0	0.00	97.50	0.1	2,552	0.01%
2023/10/27	0	96.76	0	0.00	98.00	0	2,615	0.00%
2023/10/26	1.1	97.40	0	0.00	95.90	1.1	2,636	0.04%
2023/10/24	1	93.55	0	0.00	96.40	1	2,591	0.04%
2023/10/23	0.2	96.11	0	0.00	95.20	0.2	2,581	0.01%
2023/10/20	0	97.90	2	97.90	97.80	-2	2,582	-0.08%
2023/10/19	0.1	98.65	0	0.00	98.50	0.1	2,609	0.00%
2023/10/18	0.1	100.25	2	101.25	101.50	-1.9	2,607	-0.07%
2023/10/17	0.1	101.00	0	0.00	100.50	0.1	2,613	0.00%
2023/10/16	0.1	101.00	0	0.00	102.00	0.1	2,638	0.00%
2023/10/13	0.1	100.00	0	0.00	101.50	0.1	2,681	0.00%
2023/10/12	0	0.00	1	101.00	101.00	-1	2,683	-0.04%
2023/10/04	0.1	97.20	0	0.00	97.40	0.1	2,685	0.00%
2023/09/28	2	99.30	0	0.00	98.40	2	2,700	0.07%
2023/09/22	0.1	98.85	1	98.60	99.00	-0.9	2,725	-0.03%
2023/09/21	3.1	99.01	2	97.70	97.70	1.1	2,749	0.04%
2023/09/18	15.1	101.83	0	0.00	101.50	15.1	2,760	0.55%
2023/09/14	0	0.00	2	99.70	100.50	-2	2,780	-0.07%
2023/09/13	2	99.10	0	0.00	98.80	2	2,812	0.07%
2023/09/12	0	0.00	2	98.60	98.60	-2	2,858	-0.07%
2023/09/11	1.1	96.24	0	0.00	96.50	1.1	2,857	0.04%
2023/09/08	1.2	96.55	1	97.20	96.50	0.2	2,864	0.01%
2023/09/07	1	98.70	1	98.10	97.80	0	2,853	0.00%
2023/09/04	0	96.70	0	0.00	97.00	0	2,863	0.00%
2023/08/29	1	95.00	0	0.00	95.10	1	2,961	0.03%
2023/08/28	2	95.70	0	0.00	95.90	2	2,973	0.07%
2023/08/25	2.6	95.32	0	0.00	95.10	2.6	3,042	0.09%
2023/08/24	0	0.00	3	95.40	95.70	-3	3,085	-0.10%
2023/08/23	0.1	95.50	0	0.00	95.30	0.1	3,101	0.00%
2023/08/22	0.1	95.60	0	0.00	95.70	0.1	3,122	0.00%
2023/08/16	3	96.17	0	0.00	96.30	3	3,200	0.09%
2023/08/14	1	95.05	0	0.00	95.50	1	3,231	0.03%
2023/08/11	6.2	96.87	10	96.70	96.00	-3.8	3,207	-0.12%
2023/08/10	3.3	97.06	3	97.70	98.50	0.3	3,205	0.01%
2023/08/07	0	0.00	4.1	105.99	105.50	-4.1	3,239	-0.13%
2023/08/04	4.1	104.51	0	0.00	104.50	4.1	3,260	0.12%
2023/08/02	1.3	104.64	1	105.00	104.50	0.3	3,288	0.01%
2023/08/01	1	106.00	0	0.00	106.50	1	3,289	0.03%
2023/07/31	0	0.00	2	106.50	105.00	-2	3,257	-0.06%
2023/07/27	0.1	105.50	0	0.00	105.00	0.1	3,242	0.00%
2023/07/25	1	106.00	0	0.00	106.50	1	3,276	0.03%
2023/07/24	0.1	104.50	0	0.00	105.00	0.1	3,297	0.00%
2023/07/21	2.3	105.01	0	0.00	104.50	2.3	3,306	0.07%
2023/07/19	1	105.50	0	0.00	105.00	1	3,340	0.03%
2023/07/18	1	106.00	2	106.50	107.00	-1	3,328	-0.03%
2023/07/17	1	107.00	0	0.00	107.00	1	3,287	0.03%
2023/07/14	2.3	105.50	0	0.00	106.00	2.3	3,297	0.07%
2023/07/13	1	106.00	0	0.00	105.00	1	3,280	0.03%
2023/07/12	0	105.50	0	0.00	105.50	0	3,284	0.00%
2023/07/07	0.6	104.89	0	0.00	105.00	0.6	3,358	0.02%
2023/07/06	1.9	105.73	0	0.00	105.00	1.9	3,375	0.06%
2023/07/05	3	106.50	4	107.00	106.50	-1	3,380	-0.03%
2023/06/30	0	0.00	1	105.00	105.00	-1	3,463	-0.03%
2023/06/29	3.2	105.65	0	0.00	104.50	3.2	3,496	0.09%
2023/06/28	1	105.51	0	0.00	105.50	1	3,482	0.03%
2023/06/27	5.2	107.19	0	0.00	106.00	5.2	3,486	0.15%
2023/06/26	0.3	108.67	1	108.50	109.00	-0.7	3,484	-0.02%
2023/06/20	2.2	105.97	0	0.00	105.50	2.2	3,471	0.06%
2023/06/19	0.4	107.20	0	0.00	106.50	0.4	3,475	0.01%
2023/06/16	1	107.01	0	0.00	107.00	1	3,498	0.03%
2023/06/15	2	107.00	0	0.00	107.50	2	3,440	0.06%
2023/06/14	1	108.00	1	109.00	108.00	0	3,531	0.00%
2023/06/13	1	108.50	2.1	108.52	108.50	-1.1	3,585	-0.03%
2023/06/12	3	107.17	0	0.00	107.50	3	3,679	0.08%
2023/06/08	4.3	108.50	0	0.00	107.50	4.3	3,940	0.11%
2023/06/07	0.6	108.90	1	109.50	109.50	-0.4	3,974	-0.01%
2023/06/06	2.7	108.62	0	0.00	108.50	2.7	4,037	0.07%
2023/06/05	12	109.08	0	109.00	108.50	12	4,089	0.29%
2023/06/02	1	115.50	0	0.00	114.50	1	4,132	0.02%
2023/06/01	0	0.00	1	115.50	115.50	-1	4,096	-0.02%
2023/05/29	0	0.00	2	114.50	114.50	-2	4,041	-0.05%
2023/05/25	0	0.00	2	114.00	113.50	-2	4,071	-0.05%
2023/05/23	2	112.00	0	0.00	112.00	2	4,036	0.05%
2023/05/22	0	0.00	1	113.00	113.50	-1	3,994	-0.03%
2023/05/19	0	0.00	2	110.50	113.00	-2	3,976	-0.05%
2023/05/18	0	0.00	2	109.00	110.00	-2	3,958	-0.05%
2023/05/12	0.1	105.50	0	0.00	105.00	0.1	3,857	0.00%
2023/05/11	6	107.42	10	106.00	106.00	-4	3,814	-0.10%
2023/05/10	2	114.00	0	0.00	114.00	2	3,701	0.05%
2023/05/09	3	114.50	2	115.00	115.00	1	3,694	0.03%
2023/05/08	0	0.00	2	114.00	115.50	-2	3,669	-0.05%
2023/04/28	0	0.00	1	112.00	111.50	-1	3,754	-0.03%
2023/04/20	1	111.00	0	0.00	111.50	1	3,615	0.03%
2023/04/13	0	0.00	1	114.00	113.00	-1	3,739	-0.03%
2023/04/12	10	113.50	0	0.00	113.50	10	3,704	0.27%
2023/04/10	1	112.50	0	0.00	111.50	1	3,751	0.03%
2023/04/07	1	114.50	0	0.00	114.00	1	3,743	0.03%
2023/04/06	1	113.50	22.3	115.43	115.50	-21.3	3,735	-0.57%
2023/03/31	0	0.00	10.4	114.02	114.00	-10.4	3,727	-0.28%
2023/03/30	0	0.00	2	113.50	114.00	-2	3,805	-0.05%
2023/03/28	2	111.00	2	110.50	111.00	0	4,094	0.00%
2023/03/27	1.2	111.92	0.6	110.67	112.00	0.6	4,225	0.01%
2023/03/24	0	0.00	4	110.00	110.50	-4	4,365	-0.09%
2023/03/23	0.5	110.00	0	0.00	109.50	0.5	4,328	0.01%
2023/03/21	3	108.17	7	108.00	108.00	-4	4,374	-0.09%
2023/03/17	0	0.00	1	108.00	109.00	-1	4,364	-0.02%
2023/03/16	1	107.00	0	0.00	107.50	1	4,400	0.02%
2023/03/15	1.5	108.50	0	0.00	107.50	1.5	4,430	0.03%
2023/03/14	5	109.90	0	0.00	108.50	5	4,464	0.11%
2023/03/10	15	114.17	6	113.75	114.00	9	4,366	0.21%
2023/03/09	1	115.50	5	116.60	117.00	-4	4,365	-0.09%
2023/03/08	2	117.00	0	0.00	116.50	2	4,336	0.05%
2023/03/07	12	115.63	2	118.25	117.50	10	4,285	0.23%
2023/03/06	0	0.00	1.1	115.45	115.00	-1.1	4,197	-0.03%
2023/03/03	2.1	115.02	10	115.40	114.50	-7.9	4,178	-0.19%
2023/03/02	1	113.00	0	0.00	113.50	1	4,160	0.02%
2023/03/01	0	0.00	2.1	113.24	114.00	-2.1	4,152	-0.05%
2023/02/24	1	113.00	0	0.00	112.00	1	4,145	0.02%
2023/02/23	5.2	114.00	0	0.00	114.00	5.2	4,128	0.13%
2023/02/22	1	113.51	8	113.63	114.50	-7	4,141	-0.17%
2023/02/20	11	114.50	0	0.00	114.50	11	4,260	0.26%
2023/02/17	2	114.50	7	114.86	114.50	-5	4,350	-0.11%
2023/02/16	11	113.95	0	0.00	114.00	11	4,416	0.25%
2023/02/15	1	113.50	5	112.90	113.50	-4	4,540	-0.09%
2023/02/14	3	113.17	0.3	112.50	113.50	2.7	4,577	0.06%
2023/02/10	0	0.00	2	112.50	111.50	-2	4,627	-0.04%
2023/02/09	2	112.25	3	112.50	112.50	-1	4,766	-0.02%
2023/02/08	1	112.50	4	111.25	112.50	-3	4,807	-0.06%
2023/02/07	1	113.50	0	0.00	112.50	1	4,780	0.02%
2023/02/06	1	112.50	0	0.00	112.50	1	4,812	0.02%
2023/02/03	0	0.00	1	112.50	112.50	-1	4,826	-0.02%
2023/02/02	4	112.25	0.3	112.00	113.00	3.7	4,845	0.08%
2023/02/01	0	0.00	2	111.50	111.50	-2	4,822	-0.04%
2023/01/30	2	108.50	1	109.00	109.00	1	4,915	0.02%
2023/01/17	1	106.52	1	107.00	107.00	0	4,888	0.00%
2023/01/16	1	107.00	1	106.50	106.50	0	4,931	0.00%
2023/01/13	1	106.50	0	0.00	106.50	1	4,963	0.02%
2023/01/11	3	107.84	0	0.00	107.50	3	5,081	0.06%
2023/01/10	1	108.00	0	0.00	108.00	1	5,114	0.02%
2023/01/09	2	107.00	2	107.00	107.50	0	5,124	0.00%
2023/01/04	2	106.00	0	0.00	104.50	2	5,113	0.04%
2023/01/03	2	105.00	2	105.75	107.00	0	5,118	0.00%
2022/12/29	0	0.00	0.1	105.50	105.00	-0.1	5,117	0.00%
2022/12/28	0.1	105.00	0	0.00	105.00	0.1	5,119	0.00%
2022/12/23	1	108.00	0	0.00	108.00	1	5,167	0.02%
2022/12/21	1	110.00	0	0.00	109.00	1	5,182	0.02%
2022/12/20	0.1	110.00	0	0.00	110.00	0.1	5,046	0.00%
2022/12/19	0.1	114.00	1	113.50	113.00	-0.9	4,920	-0.02%
2022/12/16	1	114.50	6	115.83	114.50	-5	4,807	-0.10%
2022/12/15	6	114.83	2	115.00	115.50	4	4,644	0.09%
2022/12/14	1	114.50	0	0.00	116.50	1	4,660	0.02%
2022/12/13	0.4	113.88	4	112.75	112.50	-3.6	4,634	-0.08%
2022/12/08	1	115.00	1	118.00	117.00	0	4,574	0.00%
2022/12/07	1	127.00	0	0.00	122.50	1	4,475	0.02%
2022/12/06	1	128.50	1.2	127.38	127.00	-0.2	4,408	0.00%
2022/12/05	3	125.67	2.1	124.71	125.50	0.9	4,303	0.02%
2022/12/02	1	122.50	3.2	121.98	122.50	-2.2	4,187	-0.05%
2022/12/01	1	121.00	2	121.25	121.00	-1	4,176	-0.02%
2022/11/28	0	0.00	1	118.50	118.00	-1	4,194	-0.02%
2022/11/25	0	0.00	2	118.25	117.50	-2	4,243	-0.05%
2022/11/22	2	117.25	1	117.50	118.00	1	4,319	0.02%
2022/11/21	1	118.50	0	0.00	119.00	1	4,313	0.02%
2022/11/16	0	0.00	10.2	119.85	120.00	-10.2	4,351	-0.23%
2022/11/15	0	0.00	6	118.00	119.00	-6	4,269	-0.14%
2022/11/14	1	117.00	4	117.25	118.00	-3	4,215	-0.07%
2022/11/11	5	115.90	1	117.50	116.00	4	4,172	0.10%
2022/11/10	0	0.00	1	114.50	114.50	-1	4,094	-0.02%
2022/11/07	1	113.00	1	113.00	112.50	0	4,155	0.00%
2022/11/04	0	0.00	5	112.80	113.00	-5	4,186	-0.12%
2022/11/03	0	0.00	0.1	111.00	111.50	-0.1	4,298	0.00%
2022/11/02	1	110.50	0	0.00	111.00	1	4,292	0.02%
2022/10/28	0	0.00	2	105.25	105.50	-2	4,306	-0.05%
2022/10/27	3	104.00	3	105.50	105.00	0	4,348	0.00%
2022/10/26	3	101.83	2	103.00	103.50	1	4,320	0.02%
2022/10/25	0.1	105.50	0	0.00	106.50	0.1	4,277	0.00%
2022/10/24	0	0.00	2	105.00	106.50	-2	4,280	-0.05%
2022/10/14	0	0.00	1	110.50	111.00	-1	4,355	-0.02%
2022/10/13	2	109.50	2	109.00	106.50	0	4,489	0.00%
2022/10/12	0	0.00	2	104.75	106.50	-2	4,488	-0.04%
2022/10/06	0	0.00	3	110.50	109.00	-3	4,699	-0.06%
2022/09/29	2	106.50	0	0.00	105.00	2	4,635	0.04%
2022/09/28	0	0.00	1	105.00	103.50	-1	4,619	-0.02%
2022/09/27	1	111.00	0	0.00	110.00	1	4,570	0.02%
2022/09/26	4	111.25	1	112.00	109.00	3	4,591	0.07%
2022/09/23	2	114.75	9	115.50	113.50	-7	4,672	-0.15%
2022/09/22	3	113.00	0	0.00	114.00	3	4,702	0.06%
2022/09/21	3	113.83	1	114.50	114.50	2	4,797	0.04%
2022/09/20	0	0.00	1	115.50	116.00	-1	4,844	-0.02%
2022/09/19	2	114.75	1	113.50	114.00	1	4,856	0.02%
2022/09/16	2	115.75	0	0.00	115.50	2	4,864	0.04%
2022/09/15	1	117.00	3	116.17	117.00	-2	4,839	-0.04%
2022/09/14	4	114.63	0	0.00	116.50	4	4,857	0.08%
2022/09/13	1	117.00	1	116.00	116.00	0	4,870	0.00%
2022/09/12	1	116.00	1	116.00	116.00	0	4,921	0.00%
2022/09/08	1	114.00	3	113.00	114.00	-2	4,992	-0.04%
2022/09/07	2	110.75	0	113.00	112.50	2	5,051	0.04%
2022/09/06	1	113.00	2	112.25	113.50	-1	5,064	-0.02%
2022/09/05	1	110.50	0	0.00	109.50	1	5,020	0.02%
2022/09/02	2	109.75	0	0.00	109.00	2	5,027	0.04%
2022/09/01	0	0.00	1	112.50	111.00	-1	5,012	-0.02%
2022/08/30	0	0.00	3	113.50	113.50	-3	4,973	-0.06%
2022/08/29	4	110.50	0	0.00	111.00	4	5,017	0.08%
2022/08/26	1	114.00	0	0.00	114.00	1	5,084	0.02%
2022/08/25	0.1	114.50	0	0.00	114.00	0.1	5,206	0.00%
2022/08/23	1.1	115.00	0	0.00	115.00	1.1	5,538	0.02%
2022/08/19	0	0.00	2	116.00	116.00	-2	5,969	-0.03%
2022/08/18	0	0.00	1	116.00	116.50	-1	6,162	-0.02%
2022/08/17	1	118.50	2	117.25	117.50	-1	6,229	-0.02%
2022/08/15	2	117.50	0	0.00	117.50	2	6,250	0.03%
2022/08/12	0	0.00	3	115.50	117.00	-3	6,214	-0.05%
2022/08/11	13	120.31	13	117.54	118.00	0	6,179	0.00%
2022/08/10	0	0.00	5	117.50	118.00	-5	6,048	-0.08%
2022/08/08	2	114.00	0	0.00	115.50	2	5,897	0.03%
2022/08/05	1	113.00	1	113.00	113.50	0	5,889	0.00%
2022/08/04	1	111.50	0	0.00	111.50	1	5,911	0.02%
2022/08/03	0	0.00	1.1	112.45	113.00	-1.1	5,923	-0.02%
2022/08/02	1	110.50	1	109.50	111.00	0	5,903	0.00%
2022/08/01	1	114.50	0	0.00	113.50	1	5,881	0.02%
2022/07/29	0	0.00	1	113.00	113.00	-1	5,877	-0.02%
2022/07/27	0.1	112.00	0	0.00	113.00	0.1	5,862	0.00%
2022/07/22	0	0.00	2.4	113.42	112.50	-2.4	5,834	-0.04%
2022/07/21	1	112.50	3	112.33	113.50	-2	5,817	-0.03%
2022/07/20	1	109.00	6	107.75	109.00	-5	5,704	-0.09%
2022/07/18	1	105.50	0	0.00	104.00	1	5,620	0.02%
2022/07/15	2	100.50	1	98.10	100.50	1	5,599	0.02%
2022/07/08	1	96.20	0	0.00	96.00	1	5,669	0.02%
2022/07/07	0	0.00	4	93.71	96.00	-4	5,676	-0.07%
2022/07/06	0	92.70	0	0.00	92.30	0	5,694	0.00%
2022/07/05	0	0.00	1	97.10	96.30	-1	5,711	-0.02%
2022/07/04	1	99.20	0	0.00	97.60	1	5,739	0.02%
2022/07/01	3	100.33	4	99.05	95.80	-1	5,865	-0.02%
2022/06/30	2	102.50	1	103.00	103.00	1	5,777	0.02%
2022/06/29	0	0.00	2	106.00	106.50	-2	5,744	-0.03%
2022/06/28	1	104.50	1	103.50	104.50	0	5,741	0.00%
2022/06/27	1	104.50	1.3	103.85	104.00	-0.3	5,736	-0.01%
2022/06/24	1.3	102.38	0	0.00	102.00	1.3	5,788	0.02%
2022/06/23	1	101.50	0	0.00	101.50	1	5,909	0.02%
2022/06/20	0	0.00	1	103.50	102.00	-1	6,109	-0.02%
2022/06/17	1	111.00	0.2	110.50	111.00	0.8	6,100	0.01%
2022/06/16	1	112.00	1	113.00	111.00	0	6,177	0.00%
2022/06/14	0	0.00	3	114.83	116.00	-3	6,548	-0.05%
2022/06/13	0	0.00	2	114.25	114.50	-2	6,525	-0.03%
2022/06/10	1	117.00	0	0.00	116.50	1	6,497	0.02%
2022/06/09	1	118.00	0	0.00	118.00	1	6,475	0.02%
2022/06/08	2	117.50	4	117.25	118.00	-2	6,448	-0.03%
2022/06/07	0	0.00	3	117.83	118.00	-3	6,428	-0.05%
2022/06/06	2	118.00	0.2	116.50	118.00	1.8	6,344	0.03%
2022/06/02	3	116.67	1.1	116.50	116.00	1.9	6,235	0.03%
2022/06/01	3	119.67	2.3	119.94	119.00	0.7	6,125	0.01%
2022/05/31	11	120.14	28	120.68	121.00	-17	5,982	-0.28%
2022/05/30	8.2	119.70	13.4	119.22	118.50	-5.3	5,703	-0.09%
2022/05/27	1.3	115.31	1	114.00	114.50	0.3	5,320	0.01%
2022/05/26	3.1	116.31	9.2	115.43	115.50	-6.1	5,226	-0.12%
2022/05/18	0	0.00	2	108.00	107.50	-2	4,748	-0.04%
2022/05/05	1	107.50	0	0.00	108.00	1	4,614	0.02%
2022/05/04	0	0.00	4	107.50	108.50	-4	4,594	-0.09%
2022/04/28	0	0.00	2	104.25	105.00	-2	4,610	-0.04%
2022/04/27	1	103.00	0	0.00	105.00	1	4,608	0.02%
2022/04/26	7	104.71	0	0.00	105.50	7	4,559	0.15%
2022/04/25	1	106.00	1	105.50	104.50	0	4,490	0.00%
2022/04/22	0	0.00	2	110.00	110.50	-2	4,376	-0.05%
2022/04/21	4	110.38	2	111.50	111.50	2	4,330	0.05%
2022/04/19	1	106.50	3	106.83	106.50	-2	4,137	-0.05%
2022/04/18	1	104.00	3.1	104.68	105.00	-2.1	4,106	-0.05%
2022/04/15	3	105.00	0.1	104.50	105.00	2.9	4,081	0.07%
2022/04/14	2	109.00	2	108.25	107.50	0	4,072	0.00%
2022/04/13	0	0.00	4.3	106.79	108.00	-4.3	4,044	-0.11%
2022/04/12	1	104.00	0	0.00	105.00	1	4,009	0.02%
2022/04/11	2	107.25	11	106.00	106.00	-9	3,952	-0.23%
2022/04/08	11	109.36	1	108.50	108.00	10	3,871	0.26%
2022/04/07	4	108.13	1.1	107.50	107.50	3	3,804	0.08%
2022/04/06	2	107.25	0	0.00	107.00	2	3,658	0.05%
2022/04/01	4	108.50	0	0.00	108.50	4	3,606	0.11%
2022/03/31	0	0.00	2	108.00	107.50	-2	3,572	-0.06%
2022/03/30	2	110.00	2	109.25	109.50	0	3,464	0.00%
2022/03/29	5.1	112.09	2	110.50	110.50	3.1	3,393	0.09%
2022/03/28	0	0.00	1.4	110.04	112.00	-1.4	3,287	-0.04%
2022/03/25	1	110.50	4.3	111.40	109.50	-3.3	3,141	-0.10%
2022/03/24	0	0.00	2	110.00	110.00	-2	3,027	-0.07%
2022/03/23	1	110.50	13	110.00	109.50	-12	2,975	-0.40%
2022/03/22	3	108.17	1	108.50	109.00	2	2,825	0.07%
2022/03/21	11.1	109.17	12.1	107.83	108.50	-1	2,784	-0.04%
2022/03/18	4.3	105.13	28	106.84	107.50	-23.7	2,602	-0.91%
2022/03/17	6	100.03	16	100.87	104.00	-10	2,347	-0.43%
2022/03/15	4	93.75	0	0.00	92.90	4	2,076	0.19%
2022/03/14	0	0.00	7	95.30	95.30	-7	2,077	-0.34%
2022/03/11	0	0.00	1	94.50	94.40	-1	2,096	-0.05%
2022/03/10	3	94.00	0	0.00	95.00	3	2,108	0.14%
2022/02/24	2	93.45	0	0.00	92.40	2	2,244	0.09%
2022/02/23	0	0.00	1	94.80	94.30	-1	2,265	-0.04%
2022/02/21	0	94.20	0	0.00	94.40	0	2,270	0.00%
2022/02/18	1	93.80	0	0.00	93.60	1	2,389	0.04%
2022/02/16	1	93.40	1	93.40	93.40	0	2,405	0.00%
2022/02/15	1	93.20	0	0.00	92.50	1	2,468	0.04%
2022/02/14	1	92.20	0	0.00	92.50	1	2,481	0.04%
2022/02/11	1	94.50	0	0.00	94.60	1	2,490	0.04%
2022/02/09	3	95.07	0	0.00	95.30	3	2,524	0.12%
2022/01/26	1	94.30	1	95.00	94.30	0	2,578	0.00%
2022/01/25	1.2	95.48	0	0.00	95.30	1.2	2,602	0.05%
2022/01/21	5.1	98.46	1	98.40	98.00	4.1	2,595	0.16%
2022/01/20	0	0.00	5	101.50	102.00	-5	2,563	-0.20%
2022/01/19	0	0.00	1	101.00	101.00	-1	2,552	-0.04%
2022/01/17	1	100.00	0	0.00	100.00	1	2,538	0.04%
2022/01/14	3	98.61	0	0.00	99.10	3	2,544	0.12%
2022/01/13	0	0.00	2	100.50	101.00	-2	2,527	-0.08%
2022/01/12	0	0.00	2	100.75	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	2	101.50	0	0.00	101.50	2	2,536	0.08%
2022/01/07	4	103.00	7	102.21	101.50	-3	2,529	-0.12%
2022/01/05	0	0.00	5	102.00	101.00	-5	2,474	-0.20%
2022/01/04	1	100.50	0	0.00	100.50	1	2,453	0.04%
2021/12/30	4	101.13	0	0.00	100.50	4	2,457	0.16%
2021/12/29	1	102.50	3.1	101.98	102.00	-2.1	2,480	-0.08%
2021/12/28	2	101.00	0	0.00	101.00	2	2,475	0.08%
2021/12/27	0	0.00	4	101.50	101.50	-4	2,509	-0.16%
2021/12/24	1	100.50	0	0.00	101.00	1	2,546	0.04%
2021/12/21	1.2	97.57	0	0.00	97.90	1.2	2,645	0.05%
2021/12/16	0.2	98.70	0	0.00	98.70	0.2	2,775	0.01%
2021/12/14	5	98.14	0	0.00	97.10	5	2,789	0.18%
2021/12/08	0.1	99.20	2	98.90	98.80	-2	2,759	-0.07%
2021/12/03	0	0.00	1	98.10	98.20	-1	2,736	-0.04%
2021/12/01	0.1	99.30	0	0.00	99.50	0.1	2,712	0.00%
2021/11/30	0.4	98.34	0	0.00	98.00	0.4	2,703	0.01%
2021/11/26	1	99.90	0	0.00	99.10	1	2,689	0.04%
2021/11/23	1.4	101.36	0	0.00	101.50	1.4	2,777	0.05%
2021/11/22	0.3	102.50	1	102.50	102.50	-0.8	2,757	-0.03%
2021/11/19	0.6	99.93	0	0.00	100.00	0.6	2,723	0.02%
2021/11/18	1	100.50	15	100.50	100.00	-14	2,720	-0.51%
2021/11/17	1	102.50	0	0.00	100.00	1	2,698	0.04%
2021/11/15	0	0.00	4	103.50	102.50	-4	2,648	-0.15%
2021/11/10	0	100.50	1	101.50	100.50	-1	2,571	-0.04%
2021/11/09	1	102.50	3	104.17	103.00	-2	2,561	-0.08%
2021/11/08	0.2	101.00	5	101.50	102.00	-4.8	2,498	-0.19%
2021/11/05	0	0.00	0.2	101.70	101.50	-0.2	2,516	-0.01%
2021/11/04	1.3	100.68	1.1	101.50	101.50	0.2	2,493	0.01%
2021/11/02	0.1	98.20	1	97.70	98.10	-0.9	2,441	-0.04%
2021/10/26	0.1	95.50	1	95.30	95.10	-0.9	2,508	-0.04%
2021/10/25	0	0.00	1	95.00	95.10	-1	2,573	-0.04%
2021/10/22	1	94.40	0	0.00	94.40	1	2,676	0.04%
2021/10/21	0	0.00	3	95.00	94.20	-3	2,747	-0.11%
2021/10/20	1	94.40	0	0.00	94.60	1	2,784	0.04%
2021/10/18	1	92.10	1	93.50	92.10	0	2,838	0.00%
2021/10/14	0	91.50	0	0.00	91.60	0	2,982	0.00%
2021/10/13	0	92.00	0	0.00	91.20	0	3,026	0.00%
2021/10/08	1	94.60	0	0.00	94.30	1	3,286	0.03%
2021/10/07	1	94.00	1	94.60	94.60	0	3,330	0.00%
2021/10/05	0.1	91.40	0	0.00	92.00	0.1	3,397	0.00%
2021/09/29	0.2	99.60	0.3	97.97	98.20	-0.2	3,394	0.00%
2021/09/28	0	0.00	4	100.38	100.00	-4	3,377	-0.12%
2021/09/27	1.1	101.55	0	0.00	101.50	1.1	3,379	0.03%
2021/09/24	3.3	101.45	3.2	101.32	102.00	0.2	3,409	0.00%
2021/09/23	1	99.70	2.5	99.15	100.50	-1.5	3,488	-0.04%
2021/09/22	0.3	95.23	0	0.00	95.00	0.3	3,573	0.01%
2021/09/17	0.1	98.00	2	98.50	97.70	-2	3,569	-0.05%
2021/09/15	1	98.20	0	0.00	97.60	1	3,744	0.03%
2021/09/13	1	99.00	0	0.00	98.40	1	3,923	0.03%
2021/09/09	1	97.50	0	0.00	97.00	1	4,103	0.02%
2021/09/07	8	99.10	0	0.00	99.10	8	4,151	0.19%
2021/09/06	0	0.00	1	99.50	98.40	-1	4,187	-0.02%
2021/09/02	1	98.50	0	0.00	98.10	1	4,473	0.02%
2021/09/01	1	98.50	1	99.00	99.00	0	4,465	0.00%
2021/08/31	0.1	99.50	0	0.00	99.30	0.1	4,465	0.00%
2021/08/30	0	96.50	0	0.00	96.80	0	4,361	0.00%
2021/08/27	0	0.00	0.1	96.70	97.30	-0.1	4,359	0.00%
2021/08/23	1	96.60	0	0.00	97.00	1	4,548	0.02%
2021/08/20	3	95.13	0	0.00	95.00	3	4,662	0.06%
2021/08/19	0	0.00	5	95.44	95.00	-5	4,766	-0.10%
2021/08/18	1	97.00	0	0.00	98.10	1	4,765	0.02%
2021/08/17	2	97.60	0	0.00	97.00	2	4,796	0.04%
2021/08/16	0	0.00	4	96.53	96.40	-4	4,833	-0.08%
2021/08/13	1	98.70	0	0.00	98.00	1	4,841	0.02%
2021/08/11	11	99.99	0.1	99.60	100.00	11	4,891	0.22%
2021/08/10	1.3	100.23	1	100.00	100.50	0.3	5,001	0.01%
2021/08/09	5	103.00	0	0.00	102.50	5	5,046	0.10%
2021/08/06	2	104.00	1	103.50	104.00	1	5,135	0.02%
2021/08/05	1	105.00	4	104.50	105.00	-3	5,304	-0.06%
2021/08/03	0.5	104.50	0	0.00	104.50	0.5	5,584	0.01%
2021/08/02	0	0.00	1	105.00	104.50	-1	5,685	-0.02%
2021/07/30	1	106.00	7	105.71	104.50	-6	5,767	-0.10%
2021/07/29	1.1	106.02	2	106.00	107.00	-1	5,812	-0.02%
2021/07/28	4	104.88	1	102.00	106.00	3	5,818	0.05%
2021/07/27	0	0.00	2	105.00	105.00	-2	5,825	-0.03%
2021/07/22	1	104.00	1	103.00	103.50	0	6,045	0.00%
2021/07/21	3.5	102.64	1	102.00	102.00	2.5	6,072	0.04%
2021/07/20	5	104.00	3	104.17	103.50	2	6,088	0.03%
2021/07/19	0	0.00	4	107.13	107.00	-4	6,091	-0.07%
2021/07/16	1	108.00	2	108.00	109.00	-1	6,168	-0.02%
2021/07/15	1	106.50	1	108.00	107.50	0	6,195	0.00%
2021/07/14	1	105.00	0	0.00	105.00	1	6,214	0.02%
2021/07/13	1	105.50	8	104.50	104.50	-7	6,278	-0.11%
2021/07/12	0	0.00	3.1	104.55	105.00	-3.1	6,264	-0.05%
2021/07/09	2	105.00	0	0.00	105.00	2	6,352	0.03%
2021/07/08	2	105.00	0	0.00	106.00	2	6,574	0.03%
2021/07/07	1	106.50	1	106.00	106.00	0	6,696	0.00%
2021/07/06	1	104.50	0	0.00	104.50	1	6,763	0.01%
2021/07/05	2	106.25	1	106.00	106.00	1	7,018	0.01%
2021/07/02	1	104.00	3.1	104.00	104.00	-2.1	7,230	-0.03%
2021/07/01	2	103.50	4	103.75	103.50	-2	7,363	-0.03%
2021/06/30	6	105.67	1	106.00	105.00	5	7,434	0.07%
2021/06/29	0	0.00	5	107.50	108.50	-5	7,506	-0.07%
2021/06/28	0	0.00	1	106.00	107.00	-1	7,562	-0.01%
2021/06/25	15	106.13	4	106.50	105.50	11	7,569	0.15%
2021/06/24	2	106.50	2.2	106.91	106.00	-0.2	7,520	0.00%
2021/06/23	1	105.00	1	104.50	105.50	0	7,407	0.00%
2021/06/22	1	100.50	2	101.00	99.90	-1	7,334	-0.01%
2021/06/21	4	100.38	0	0.00	99.90	4	7,366	0.05%
2021/06/18	9	103.11	3	103.00	102.50	6	7,417	0.08%
2021/06/17	2	100.75	3	100.50	101.00	-1	7,463	-0.01%
2021/06/16	4	101.88	1	100.50	101.50	3	7,553	0.04%
2021/06/15	0	0.00	1	101.50	101.00	-1	7,727	-0.01%
2021/06/11	1	103.00	6	102.33	101.50	-5	7,857	-0.06%
2021/06/10	4	99.73	4	99.73	101.00	0	7,819	0.00%
2021/06/09	1	96.30	3.1	96.46	96.00	-2.1	7,699	-0.03%
2021/06/08	6	96.42	0	0.00	95.70	6	7,731	0.08%
2021/06/07	2	94.50	4	96.20	96.40	-2	7,724	-0.03%
2021/06/03	1	97.00	1	97.50	97.30	0	7,755	0.00%
2021/06/02	2	97.25	2	98.30	96.90	0	7,769	0.00%
2021/06/01	1	98.10	0	0.00	98.40	1	7,744	0.01%
2021/05/31	1.1	96.71	1	96.90	97.00	0.1	7,735	0.00%
2021/05/28	1.1	97.24	2	97.95	97.00	-1	7,759	-0.01%
2021/05/27	1	93.70	6	94.53	93.60	-5	7,717	-0.06%
2021/05/26	3	94.67	0	0.00	94.70	3	7,737	0.04%
2021/05/25	1	94.60	1	94.70	94.70	0	7,922	0.00%
2021/05/24	0	0.00	1.1	93.38	93.70	-1.1	7,970	-0.01%
2021/05/21	2	92.05	3	92.07	91.80	-1	8,017	-0.01%
2021/05/20	2.1	91.74	2	91.10	91.10	0.1	8,055	0.00%
2021/05/19	1	92.00	0	0.00	91.60	1	8,158	0.01%
2021/05/18	6	90.78	3	91.67	90.30	3	8,183	0.04%
2021/05/17	1	88.10	1	89.20	88.80	0	8,126	0.00%
2021/05/14	14	92.09	0	0.00	90.00	14	8,084	0.17%
2021/05/13	5	92.00	1	92.80	91.80	4	8,068	0.05%
2021/05/12	8	87.66	11.3	88.53	87.00	-3.3	7,953	-0.04%
2021/05/11	2	94.70	40	94.35	92.50	-38	7,833	-0.49%
2021/05/10	17.1	97.74	3	97.67	97.30	14.1	7,764	0.18%
2021/05/07	3	100.43	1	100.50	99.80	2	7,768	0.03%
2021/05/06	1	98.90	0	0.00	98.70	1	7,806	0.01%
2021/05/05	11	99.16	0	0.00	98.40	11	7,764	0.14%
2021/05/04	3	99.07	2	100.15	98.70	1	7,911	0.01%
2021/05/03	17.2	101.27	0	0.00	99.30	17.2	8,010	0.21%
2021/04/29	29	106.62	2	106.50	106.00	27	7,927	0.34%
2021/04/27	2.5	105.59	0.2	106.00	106.00	2.3	8,020	0.03%
2021/04/26	4	103.50	0.2	105.00	104.00	3.8	7,997	0.05%
2021/04/23	3.2	104.06	0	0.00	104.00	3.2	8,012	0.04%
2021/04/22	4.3	103.97	2	103.50	103.50	2.3	8,180	0.03%
2021/04/21	2.3	104.78	2	104.50	104.50	0.3	8,311	0.00%
2021/04/20	5.5	107.05	0.2	108.00	107.00	5.3	8,264	0.06%
2021/04/19	3.4	108.62	1	109.00	109.00	2.4	8,294	0.03%
2021/04/16	6	110.42	3	110.83	111.50	3	8,304	0.04%
2021/04/15	11.2	108.69	0	0.00	109.00	11.2	8,439	0.13%
2021/04/14	7.6	108.08	7	108.50	108.50	0.6	8,415	0.01%
2021/04/13	9.3	112.98	5	112.50	112.00	4.3	8,447	0.05%
2021/04/12	2	114.00	2	114.50	114.50	0	8,368	0.00%
2021/04/09	19.2	113.19	2	114.00	113.00	17.2	8,500	0.20%
2021/04/08	6.5	115.45	1	116.00	115.50	5.5	8,341	0.07%
2021/04/07	5	115.70	2	117.50	116.50	3	8,172	0.04%
2021/04/06	3	117.83	2	117.75	117.50	1	8,105	0.01%
2021/04/01	4.1	118.37	0.1	120.00	118.00	4	8,026	0.05%
2021/03/31	8	121.19	4	122.50	120.50	4	7,871	0.05%
2021/03/30	4.3	125.00	6	125.42	125.00	-1.7	7,680	-0.02%
2021/03/29	4	125.25	0	0.00	125.50	4	7,654	0.05%
2021/03/26	2	124.01	1	124.00	124.50	1	7,690	0.01%
2021/03/25	1.1	125.05	4	124.13	123.50	-2.9	7,743	-0.04%
2021/03/24	19	127.16	30	127.33	126.00	-11	7,811	-0.14%
2021/03/23	12.2	127.09	22	125.36	125.00	-9.8	7,813	-0.13%
2021/03/22	9.2	127.50	53.3	127.53	127.00	-44.2	7,819	-0.56%
2021/03/19	1.1	127.95	3.4	127.03	127.50	-2.3	7,882	-0.03%
2021/03/18	5	127.20	2.3	126.43	127.50	2.7	7,820	0.03%
2021/03/17	0.2	124.50	5	124.80	124.50	-4.9	7,709	-0.06%
2021/03/16	0.2	122.00	1	123.50	122.50	-0.8	7,650	-0.01%
2021/03/15	0.1	122.00	1	120.50	121.00	-0.9	7,685	-0.01%
2021/03/12	1.3	120.88	7.2	120.14	120.50	-5.9	7,739	-0.08%
2021/03/11	1	119.00	0	0.00	119.00	1	7,927	0.01%
2021/03/10	2	119.00	0	0.00	119.50	2	7,995	0.03%
2021/03/09	3	118.00	0	0.00	118.00	3	8,052	0.04%
2021/03/05	0.1	120.00	0	0.00	119.50	0.1	8,204	0.00%
2021/03/04	3.1	120.97	0	0.00	119.50	3.1	8,397	0.04%
2021/03/03	2.1	123.21	0	0.00	122.50	2.1	8,453	0.02%
2021/03/02	2.1	121.26	2	122.00	121.00	0.1	8,460	0.00%
2021/02/26	23.2	119.76	2	119.50	120.00	21.2	8,488	0.25%
2021/02/25	1.1	122.45	15	122.07	122.00	-13.9	8,422	-0.16%
2021/02/24	58	120.00	5	120.30	119.00	53	8,325	0.64%
2021/02/23	3	117.83	0	0.00	117.50	3	8,433	0.04%
2021/02/22	0	0.00	2	120.25	120.00	-2	8,544	-0.02%
2021/02/19	12	120.04	2.8	118.86	120.50	9.2	8,630	0.11%
2021/02/18	7	118.50	1	118.50	118.00	6	8,556	0.07%
2021/02/17	0.1	116.50	1	117.00	116.00	-0.9	8,534	-0.01%
2021/02/04	4	113.00	4	115.00	116.00	0	8,534	0.00%
2021/02/03	0	0.00	1	114.00	113.00	-1	8,509	-0.01%
2021/02/01	0	0.00	1	113.50	114.00	-1	8,494	-0.01%
2021/01/29	1.1	115.55	0	0.00	114.00	1.1	8,518	0.01%
2021/01/28	6	116.83	7	117.14	116.00	-1	8,436	-0.01%
2021/01/27	7	120.57	17	120.09	120.50	-10	8,351	-0.12%
2021/01/26	5	123.00	0	0.00	118.50	5	8,322	0.06%
2021/01/25	0	0.00	19	120.21	121.00	-19	8,182	-0.23%
2021/01/22	0	0.00	2	116.00	117.00	-2	8,084	-0.02%
2021/01/21	4	115.63	3	115.67	115.00	1	7,987	0.01%
2021/01/20	11	113.91	1.1	113.05	113.00	10	7,926	0.13%
2021/01/18	1	115.00	1	118.00	118.50	0	7,774	0.00%
2021/01/15	10.2	119.06	0	0.00	117.50	10.2	7,769	0.13%
2021/01/14	10	122.90	1	123.00	122.00	9	7,574	0.12%
2021/01/13	2	121.00	0	0.00	121.00	2	7,432	0.03%
2021/01/12	4	118.88	3	118.83	118.00	1	7,508	0.01%
2021/01/11	3	117.17	2	118.25	118.00	1	7,571	0.01%
2021/01/08	2	117.00	2.4	118.04	119.00	-0.4	7,481	-0.01%
2021/01/07	6	120.92	2	120.75	120.00	4	7,342	0.05%
2021/01/06	7	122.43	1.1	119.77	119.50	5.9	7,285	0.08%
2021/01/05	16.1	118.60	4	119.13	119.00	12.1	7,080	0.17%
2021/01/04	3	118.33	5.4	118.11	119.00	-2.4	7,046	-0.03%
2020/12/31	2	113.75	3.1	114.49	114.00	-1.1	6,812	-0.02%
2020/12/30	3.2	114.50	2	114.25	115.00	1.2	6,730	0.02%
2020/12/29	3.3	114.64	1	117.00	115.50	2.3	6,734	0.03%
2020/12/28	0.4	116.50	0	0.00	115.50	0.4	6,650	0.01%
2020/12/24	1.1	118.89	0.2	118.00	117.50	0.9	6,617	0.01%
2020/12/23	1	117.50	1	117.50	118.00	0	6,631	0.00%
2020/12/22	1.5	117.50	4	118.00	116.00	-2.6	6,674	-0.04%
2020/12/21	5.2	120.08	3	118.50	118.50	2.2	6,710	0.03%
2020/12/18	5	122.50	2	121.75	121.50	3	6,645	0.05%
2020/12/17	1	119.00	6	120.58	119.50	-5	6,531	-0.08%
2020/12/16	6.2	117.35	4.8	118.34	120.00	1.5	6,471	0.02%
2020/12/15	4.7	115.22	0	0.00	113.00	4.7	6,382	0.07%
2020/12/14	0	0.00	1	118.00	118.00	-1	6,227	-0.02%
2020/12/11	4.2	118.38	14	117.96	118.00	-9.9	6,293	-0.16%
2020/12/10	2.2	119.50	21	119.98	119.50	-18.9	6,250	-0.30%
2020/12/09	0.4	123.50	2	123.00	122.50	-1.6	6,204	-0.03%
2020/12/08	3.2	121.88	9	122.44	121.50	-5.8	6,106	-0.09%
2020/12/07	29	122.91	11	123.09	123.00	18	6,020	0.30%
2020/12/04	1	121.00	1	120.50	121.00	0	5,819	0.00%
2020/12/03	2	123.00	1	124.00	123.00	1	5,739	0.02%
2020/12/02	2.4	123.63	2	123.00	122.50	0.4	5,701	0.01%
2020/12/01	0	0.00	1	124.00	124.50	-1	5,626	-0.02%
2020/11/30	4	124.63	14	124.71	123.50	-10	5,620	-0.18%
2020/11/27	4	120.50	11.6	120.89	122.00	-7.6	5,453	-0.14%
2020/11/26	0	0.00	26	117.08	119.00	-26	5,396	-0.48%
2020/11/25	9	117.39	1	117.00	117.00	8	5,380	0.15%
2020/11/24	1	119.00	5	119.40	119.00	-4	5,298	-0.08%
2020/11/23	4	117.00	3	118.33	118.00	1	5,233	0.02%
2020/11/20	9.2	117.00	2	116.50	116.50	7.2	5,127	0.14%
2020/11/19	12.4	118.66	2	119.75	119.00	10.4	4,975	0.21%
2020/11/18	11	121.41	1	121.50	121.50	10	4,811	0.21%
2020/11/17	1	124.00	0	0.00	124.00	1	4,712	0.02%
2020/11/16	1	125.50	4.4	126.00	126.00	-3.4	4,802	-0.07%
2020/11/13	2	123.25	0	0.00	123.00	2	4,804	0.04%
2020/11/12	1.3	124.10	3	124.83	124.00	-1.7	4,839	-0.04%
2020/11/11	1.1	123.06	1	124.00	123.00	0.1	4,763	0.00%
2020/11/10	16.4	123.56	1	122.00	122.00	15.4	4,756	0.32%
2020/11/09	3	128.33	1.3	127.31	127.00	1.7	4,767	0.04%
2020/11/06	4	127.75	5	128.60	127.50	-1	4,792	-0.02%
2020/11/05	4	126.38	3	126.83	126.50	1	4,824	0.02%
2020/11/04	1	124.50	3	124.83	126.00	-2	4,890	-0.04%
2020/11/03	0	0.00	7	122.57	123.00	-7	5,065	-0.14%
2020/11/02	2	118.25	2	119.25	119.50	0	5,230	0.00%
2020/10/30	4	123.25	0	0.00	121.00	4	5,368	0.07%
2020/10/29	28	126.07	1	127.00	127.00	27	5,308	0.51%
2020/10/28	3	128.50	2	127.75	128.00	1	5,353	0.02%
2020/10/27	5	129.20	7	130.00	130.00	-2	5,379	-0.04%
2020/10/26	1	131.50	2	131.75	131.50	-1	5,405	-0.02%
2020/10/23	4	132.38	0	0.00	132.50	4	5,498	0.07%
2020/10/22	2	133.75	1	135.50	134.50	1	5,518	0.02%
2020/10/21	7	134.50	4	134.13	133.50	3	5,508	0.05%
2020/10/20	9	136.83	5	135.00	135.00	4	5,471	0.07%
2020/10/19	16	136.00	21	137.14	137.50	-5	5,339	-0.09%
2020/10/16	0	0.00	2	127.50	126.00	-2	5,140	-0.04%
2020/10/15	3	126.33	0	0.00	126.00	3	5,175	0.06%
2020/10/14	3	128.17	0	0.00	129.00	3	5,135	0.06%
2020/10/13	12	131.67	0	0.00	129.00	12	5,157	0.23%
2020/10/12	7	130.57	0	0.00	128.00	7	5,156	0.14%
2020/10/08	1	131.00	0	0.00	131.50	1	5,193	0.02%
2020/10/06	0	0.00	2	129.50	132.50	-2	5,297	-0.04%
2020/10/05	1	127.00	0	0.00	127.00	1	5,315	0.02%
2020/09/24	1	125.50	2	124.50	125.00	-1	5,843	-0.02%
2020/09/22	1	132.00	2	133.50	131.50	-1	5,906	-0.02%
2020/09/21	1	134.00	2	135.00	133.50	-1	5,991	-0.02%
2020/09/18	0	0.00	1	135.00	134.50	-1	6,094	-0.02%
2020/09/17	1	134.00	1	132.00	132.00	0	6,121	0.00%
2020/09/15	4	129.00	1	129.50	129.00	3	6,160	0.05%
2020/09/14	0	0.00	6	126.83	129.00	-6	6,224	-0.10%
2020/09/11	0	0.00	3	123.17	123.00	-3	6,211	-0.05%
2020/09/10	1	121.00	1	123.00	121.00	0	6,215	0.00%
2020/09/09	3	121.00	1	121.00	121.00	2	6,258	0.03%
2020/09/08	1	123.00	1	124.50	123.00	0	6,316	0.00%
2020/09/07	2	125.00	0	0.00	123.50	2	6,366	0.03%
2020/09/04	2	128.00	2	126.75	128.00	0	6,389	0.00%
2020/09/03	5	127.60	2	127.75	126.00	3	6,406	0.05%
2020/09/02	0	0.00	2	127.00	127.50	-2	6,451	-0.03%
2020/09/01	2	121.75	2	124.00	123.50	0	6,511	0.00%
2020/08/31	2	123.50	2	125.50	123.00	0	6,496	0.00%
2020/08/28	1	124.50	2	126.00	124.50	-1	6,541	-0.02%
2020/08/27	5	128.00	1	126.50	125.50	4	6,668	0.06%
2020/08/26	0	0.00	3	128.67	129.00	-3	6,832	-0.04%
2020/08/25	3	126.33	1	129.50	127.00	2	6,932	0.03%
2020/08/24	1	127.00	0	0.00	128.00	1	6,956	0.01%
2020/08/20	0	0.00	5	125.60	124.00	-5	6,994	-0.07%
2020/08/19	1	131.50	2	133.25	132.50	-1	7,028	-0.01%
2020/08/18	3	132.67	1	132.50	132.00	2	7,053	0.03%
2020/08/17	4	136.00	1	136.00	136.00	3	7,097	0.04%
2020/08/14	2	135.00	2	136.00	135.50	0	7,146	0.00%
2020/08/13	2	135.25	3	137.83	134.50	-1	7,187	-0.01%
2020/08/12	4	137.50	1	138.00	137.00	3	7,162	0.04%
2020/08/11	5	140.30	7.1	139.04	139.00	-2.1	7,184	-0.03%
2020/08/10	9	145.06	7	144.29	144.00	2	7,157	0.03%
2020/08/07	9	148.44	6	149.17	146.50	3	7,138	0.04%
2020/08/06	1	145.00	2	145.00	145.00	-1	7,004	-0.01%
2020/08/05	10	137.25	9	138.61	140.00	1	6,901	0.01%
2020/08/04	0	0.00	3	129.50	131.50	-3	6,897	-0.04%
2020/08/03	3	130.33	0	0.00	130.00	3	6,959	0.04%
2020/07/30	2.1	134.84	2	136.00	135.50	0.1	7,207	0.00%
2020/07/29	4	131.75	6	133.50	134.50	-2	7,397	-0.03%
2020/07/28	2	132.50	1	133.00	132.50	1	7,439	0.01%
2020/07/27	2	128.00	2	129.00	128.00	0	7,514	0.00%
2020/07/24	1	127.50	0	0.00	127.50	1	7,597	0.01%
2020/07/23	1	130.50	1	130.00	130.00	0	7,617	0.00%
2020/07/21	1	134.00	0	0.00	133.50	1	7,740	0.01%
2020/07/17	2	131.50	2	129.75	130.50	0	7,763	0.00%
2020/07/16	2	132.75	0	0.00	131.50	2	7,786	0.03%
2020/07/15	4	136.50	1	137.00	133.50	3	7,790	0.04%
2020/07/14	1	135.50	0	0.00	135.00	1	7,906	0.01%
2020/07/13	3	133.50	3	135.00	135.50	0	7,949	0.00%
2020/07/10	1	133.00	0	0.00	132.50	1	7,985	0.01%
2020/07/09	8	142.00	9	140.89	139.00	-1	8,096	-0.01%
2020/07/08	1	136.50	0	0.00	136.50	1	7,985	0.01%
2020/07/07	1	137.00	2	136.75	137.00	-1	7,937	-0.01%
2020/07/06	0	0.00	3	137.67	138.00	-3	7,951	-0.04%
2020/07/03	5	134.00	7	134.57	135.00	-2	8,099	-0.02%
2020/06/30	0	0.00	1	128.50	128.50	-1	8,145	-0.01%
2020/06/29	5	128.30	2.2	127.54	127.50	2.8	8,153	0.03%
2020/06/24	0	0.00	1	134.00	133.50	-1	8,101	-0.01%
2020/06/23	8	131.69	0	0.00	132.00	8	8,172	0.10%
2020/06/22	1	136.50	3.1	134.55	134.00	-2.1	8,207	-0.03%
2020/06/19	1	134.50	1	137.00	137.00	0	8,279	0.00%
2020/06/18	3	132.50	1	135.50	134.50	2	8,255	0.02%
2020/06/17	1	133.50	0	0.00	132.00	1	8,226	0.01%
2020/06/16	0.1	134.50	1	134.00	134.00	-0.9	8,542	-0.01%
2020/06/15	2	131.75	2	132.75	132.00	0	8,612	0.00%
2020/06/12	0	0.00	2	132.50	133.50	-2	8,691	-0.02%
2020/06/11	0	0.00	1.1	132.33	131.50	-1.1	8,805	-0.01%
2020/06/10	0	0.00	1	135.00	135.50	-1	8,923	-0.01%
2020/06/09	2.1	137.74	1	138.00	138.00	1.1	8,899	0.01%
2020/06/08	0	0.00	2	132.00	133.00	-2	8,923	-0.02%
2020/06/05	2	130.00	0.1	130.00	129.50	1.9	8,981	0.02%
2020/06/04	3	130.50	3	130.50	131.50	0	9,002	0.00%
2020/06/03	0	0.00	2.1	129.00	129.00	-2.1	8,934	-0.02%
2020/06/02	2	125.50	2	126.50	125.00	0	8,859	0.00%
2020/06/01	1.1	122.54	3	123.00	123.00	-1.9	8,719	-0.02%
2020/05/29	1	118.50	5	119.50	119.50	-4	8,688	-0.05%
2020/05/28	0	0.00	1	117.00	117.50	-1	8,692	-0.01%
2020/05/27	3	120.17	6	120.42	119.00	-3	8,717	-0.03%
2020/05/26	3	121.00	2	120.75	121.00	1	8,710	0.01%
2020/05/25	1	112.00	5	115.20	117.00	-4	8,559	-0.05%
2020/05/22	4	114.00	10	115.05	112.00	-6	8,527	-0.07%
2020/05/21	1	115.00	2	115.75	116.00	-1	8,422	-0.01%
2020/05/20	1.1	113.50	1	113.50	113.00	0.1	8,377	0.00%
2020/05/19	8	110.44	0	0.00	109.00	8	8,333	0.10%
2020/05/18	5	110.10	7	109.50	108.50	-2	8,286	-0.02%
2020/05/15	1	116.00	22	112.68	113.50	-21	8,304	-0.25%
2020/05/14	7	116.79	1	114.50	113.50	6	8,253	0.07%
2020/05/13	1	115.00	1	116.00	117.50	0	8,232	0.00%
2020/05/12	6	119.75	4	118.25	117.00	2	8,357	0.02%
2020/05/11	8	119.75	8	121.81	118.00	0	8,262	0.00%
2020/05/08	3	117.33	10.2	117.92	117.00	-7.2	8,120	-0.09%
2020/05/07	7	117.00	6	117.83	117.00	1	8,064	0.01%
2020/05/06	3.1	115.67	10	118.05	119.00	-6.9	7,936	-0.09%
2020/05/05	9.2	111.61	11	111.95	113.00	-1.8	7,753	-0.02%
2020/05/04	4	105.00	3	106.50	106.00	1	7,540	0.01%
2020/04/30	13	107.19	9	107.50	108.00	4	7,465	0.05%
2020/04/29	9	103.50	5	103.20	104.00	4	7,406	0.05%
2020/04/28	4	100.48	4	100.38	101.00	0	7,369	0.00%
2020/04/27	3	100.50	0	0.00	102.00	3	7,301	0.04%
2020/04/24	3	98.57	6	99.57	99.30	-3	7,231	-0.04%
2020/04/23	2	101.50	2	101.50	101.00	0	7,067	0.00%
2020/04/22	3	99.60	4	99.45	100.00	-1	7,041	-0.01%
2020/04/21	1	100.50	1	99.40	100.00	0	7,007	0.00%
2020/04/20	6	102.08	0	0.00	102.00	6	6,917	0.09%
2020/04/17	4	105.25	6	103.08	102.50	-2	6,889	-0.03%
2020/04/16	4	103.13	5	103.80	102.00	-1	6,745	-0.01%
2020/04/15	7	103.14	4	102.25	102.00	3	6,702	0.04%
2020/04/14	12	98.29	15	100.40	103.50	-3	6,747	-0.04%
2020/04/13	10	96.51	15	95.96	95.20	-5	6,553	-0.08%
2020/04/10	5	96.72	3	96.83	96.80	2	6,530	0.03%
2020/04/09	23	100.47	9	99.39	98.00	14	6,512	0.21%
2020/04/08	7	96.17	3	99.97	99.90	4	6,356	0.06%
2020/04/07	0	0.00	1	91.30	91.30	-1	6,116	-0.02%
2020/04/06	4	89.15	4	89.70	90.30	0	5,958	0.00%
2020/04/01	6	92.17	5	91.50	91.00	1	5,831	0.02%
2020/03/31	7	92.34	13	92.95	93.00	-6	5,787	-0.10%
2020/03/30	14	90.14	10	90.81	91.10	4	5,670	0.07%
2020/03/27	10	94.83	13	94.58	93.00	-3	5,581	-0.05%
2020/03/26	7	88.99	8	89.16	90.90	-1	5,468	-0.02%
2020/03/25	9	86.38	4	86.55	86.80	5	5,371	0.09%
2020/03/24	2	80.45	3	81.00	81.10	-1	5,344	-0.02%
2020/03/23	4	76.45	15	75.91	75.50	-11	5,288	-0.21%
2020/03/20	7	76.43	0	0.00	78.50	7	5,274	0.13%
2020/03/19	10	73.00	1	73.70	73.00	9	4,973	0.18%
2020/03/18	1	81.40	3	82.63	81.10	-2	4,889	-0.04%
2020/03/17	4	85.08	0	0.00	79.20	4	4,774	0.08%
2020/03/16	1	95.10	0	0.00	87.80	1	4,608	0.02%
2020/03/13	0	0.00	1	92.10	91.40	-1	4,484	-0.02%
2020/03/12	5	107.10	1	102.50	101.50	4	4,455	0.09%
2020/03/11	6	115.92	2	119.25	112.50	4	4,343	0.09%
2020/03/09	1	112.00	0	0.00	112.00	1	4,238	0.02%
2020/03/05	0	0.00	1	123.00	122.00	-1	4,184	-0.02%
2020/03/03	8	120.94	2	122.25	121.00	6	4,120	0.15%
2020/03/02	0	0.00	3	113.00	118.00	-3	4,047	-0.07%
2020/02/27	4	115.75	0	0.00	115.50	4	4,021	0.10%
2020/02/25	0	0.00	2	123.00	123.50	-2	3,929	-0.05%
2020/02/24	7	119.43	3	119.50	119.50	4	3,970	0.10%
2020/02/21	2	123.00	2	123.50	123.00	0	4,004	0.00%
2020/02/20	3	123.50	3	123.00	123.00	0	4,012	0.00%
2020/02/19	3	123.00	3	122.00	123.00	0	4,012	0.00%
2020/02/18	1	122.00	3	122.00	122.00	-2	4,032	-0.05%
2020/02/17	5	124.50	0	0.00	123.00	5	4,247	0.12%
2020/02/14	3	127.33	4	127.75	128.50	-1	4,453	-0.02%
2020/02/13	5	126.90	7.1	127.85	127.00	-2.1	4,607	-0.05%
2020/02/12	5	130.90	4.1	129.69	127.00	0.9	4,606	0.02%
2020/02/11	0	0.00	1	123.50	124.50	-1	4,448	-0.02%
2020/02/10	2	119.50	2	122.00	122.00	0	4,467	0.00%
2020/02/07	3	120.67	2	121.50	121.00	1	4,546	0.02%
2020/02/06	2.1	121.86	6	122.00	122.50	-3.9	4,536	-0.09%
2020/02/05	6	122.33	2	122.75	120.50	4	4,545	0.09%
2020/02/04	4.1	120.10	4	121.50	124.50	0.1	4,547	0.00%
2020/02/03	0	0.00	1	120.50	120.50	-1	4,677	-0.02%
2020/01/31	1	121.00	2	120.50	119.50	-1	4,683	-0.02%
2020/01/30	3	122.83	0	0.00	121.50	3	4,671	0.06%
2020/01/20	3	135.17	2	134.50	134.50	1	4,703	0.02%
2020/01/17	2	137.00	3	136.50	136.50	-1	4,784	-0.02%
2020/01/16	3	135.50	3	137.00	137.00	0	4,881	0.00%
2020/01/15	0	0.00	2	137.00	136.00	-2	4,998	-0.04%
2020/01/14	4	137.25	0	0.00	136.00	4	5,093	0.08%
2020/01/13	0	0.00	2	138.00	138.00	-2	5,167	-0.04%
2020/01/10	12	133.38	0	0.00	135.00	12	5,290	0.23%
2020/01/09	0	0.00	16	136.47	136.00	-16	5,351	-0.30%
2020/01/08	2	129.50	10	130.50	130.00	-8	5,482	-0.15%
2020/01/07	5	133.60	0	0.00	131.50	5	5,513	0.09%
2020/01/06	1	142.00	0	0.00	142.00	1	5,517	0.02%
2020/01/03	5	148.30	5	148.10	147.00	0	5,539	0.00%
2020/01/02	6	147.25	5	146.90	146.50	1	5,619	0.02%
2019/12/26	3	140.83	3	141.00	141.00	0	5,844	0.00%
2019/12/25	2	140.50	3	140.67	140.50	-1	5,946	-0.02%
2019/12/19	1	137.00	3	137.00	137.00	-2	6,037	-0.03%
2019/12/18	3	142.00	3	144.67	141.50	0	6,000	0.00%
2019/12/17	1	140.50	4	140.75	141.00	-3	5,987	-0.05%
2019/12/13	6	137.67	3	136.50	136.00	3	6,102	0.05%
2019/12/12	0	0.00	3	138.00	139.00	-3	6,160	-0.05%
2019/12/11	2	137.00	1	136.50	136.50	1	6,151	0.02%
2019/12/10	1	138.50	2	138.50	138.50	-1	6,206	-0.02%
2019/12/09	1	137.50	9	138.06	136.50	-8	6,242	-0.13%
2019/12/05	0	0.00	113	133.38	133.00	-113	6,431	-1.76%	大賣/鉅額交易
2019/12/04	1	138.00	20	138.50	135.00	-19	6,443	-0.29%
2019/12/03	1	135.00	1	134.50	133.00	0	6,417	0.00%
2019/12/02	0	0.00	6	132.33	134.50	-6	6,441	-0.09%
2019/11/29	2	134.00	13	133.27	134.50	-11	6,438	-0.17%
2019/11/28	1	138.00	1	137.00	137.00	0	6,447	0.00%
2019/11/27	0	0.00	1	138.00	138.50	-1	6,511	-0.02%
2019/11/26	4	137.25	1	137.00	136.50	3	6,528	0.05%
2019/11/25	2	137.25	0	0.00	137.00	2	6,529	0.03%
2019/11/21	1	138.00	0	0.00	139.00	1	6,770	0.01%
2019/11/19	3	139.33	0	0.00	140.00	3	6,867	0.04%
2019/11/18	2	140.00	2	138.00	141.00	0	6,901	0.00%
2019/11/15	2	138.50	1	138.00	138.00	1	6,955	0.01%
2019/11/14	1	139.00	9	137.00	139.50	-8	6,980	-0.11%
2019/11/13	22	143.09	6	139.92	139.00	16	6,864	0.23%
2019/11/12	23	153.20	20	151.65	153.00	3	6,719	0.04%
2019/11/11	1	145.00	4	147.50	144.00	-3	6,880	-0.04%
2019/11/08	3	146.67	0	0.00	147.50	3	6,920	0.04%
2019/11/07	1	145.50	2	146.00	148.00	-1	6,959	-0.01%
2019/11/06	37	147.07	29	145.88	145.00	8	7,017	0.11%
2019/11/05	1	147.00	0	0.00	147.50	1	6,944	0.01%
2019/11/04	3	146.17	2	145.75	146.00	1	6,984	0.01%
2019/11/01	2	145.75	2	146.25	146.50	0	7,012	0.00%
2019/10/31	5.1	143.14	5	143.20	145.00	0.1	7,236	0.00%
2019/10/30	4	146.13	5	147.50	148.50	-1	7,201	-0.01%
2019/10/29	1	148.00	1	143.50	144.00	0	7,342	0.00%
2019/10/28	7	147.71	3	148.00	147.50	4	7,266	0.06%
2019/10/25	16	146.81	17	145.24	145.00	-1	7,201	-0.01%
2019/10/24	5	142.10	6	142.67	144.50	-1	7,147	-0.01%
2019/10/23	1	138.50	1	138.50	138.00	0	7,109	0.00%
2019/10/22	12	140.92	12	139.08	139.50	0	7,049	0.00%
2019/10/21	1	134.50	2	135.25	135.50	-1	6,986	-0.01%
2019/10/18	5	131.70	4	133.00	134.50	1	6,974	0.01%
2019/10/17	2	129.75	4	130.38	131.00	-2	6,998	-0.03%
2019/10/16	3	126.33	3	129.50	127.00	0	7,007	0.00%
2019/10/15	1	126.50	1	126.00	124.00	0	7,095	0.00%
2019/10/14	3	124.83	4	123.88	124.00	-1	7,135	-0.01%
2019/10/09	1	119.00	1	119.00	119.00	0	7,008	0.00%
2019/10/08	1	119.00	4	121.13	121.00	-3	7,037	-0.04%
2019/10/07	2	118.00	0	0.00	119.50	2	7,006	0.03%
2019/10/02	1	117.50	4	119.50	117.00	-3	6,969	-0.04%
2019/10/01	0	0.00	3	116.50	117.50	-3	6,873	-0.04%
2019/09/27	2	111.00	0	0.00	111.00	2	6,828	0.03%
2019/09/26	1	115.50	0	0.00	115.00	1	6,812	0.01%
2019/09/18	0	0.00	5	116.00	115.00	-5	6,771	-0.07%
2019/09/16	1	110.00	0	0.00	112.00	1	6,576	0.02%
2019/09/11	1	110.50	1	110.50	110.50	0	6,562	0.00%
2019/09/10	1	108.50	0	0.00	112.00	1	6,519	0.02%
2019/09/09	0	0.00	1.5	113.33	113.00	-1.5	6,341	-0.02%
2019/09/06	0	0.00	1	116.50	116.50	-1	6,271	-0.02%
2019/09/05	1	118.50	0	0.00	119.50	1	6,246	0.02%
2019/09/04	1	119.50	0	0.00	117.50	1	6,290	0.02%
2019/09/03	2	117.00	1	116.00	116.00	1	6,360	0.02%
2019/09/02	0.5	118.50	1	116.50	118.50	-0.5	6,391	-0.01%
2019/08/30	1	115.00	2	117.00	116.00	-1	6,377	-0.02%
2019/08/28	2	116.00	1	115.50	115.00	1	6,463	0.02%
2019/08/27	1	119.00	2	119.50	118.00	-1	6,494	-0.02%
2019/08/26	8	117.88	8	118.06	117.00	0	6,408	0.00%
2019/08/23	3	123.17	1	124.50	122.00	2	6,355	0.03%
2019/08/22	11	121.91	10	123.60	123.00	1	6,351	0.02%
2019/08/21	3	119.17	2	119.75	119.00	1	6,220	0.02%
2019/08/20	7	119.86	4	119.50	119.00	3	6,240	0.05%
2019/08/19	5	118.00	6	119.33	119.00	-1	6,216	-0.02%
2019/08/16	3	119.00	3	116.50	116.00	0	6,180	0.00%
2019/08/15	5	118.00	5	118.00	117.50	0	6,140	0.00%
2019/08/14	3	113.83	2	119.50	119.50	1	6,084	0.02%
2019/08/13	0	0.00	1	109.50	109.00	-1	5,821	-0.02%
2019/08/12	2	106.75	3	106.50	106.00	-1	5,877	-0.02%
2019/08/08	1	106.50	0	0.00	106.00	1	5,951	0.02%
2019/08/07	1	102.50	0	0.00	102.50	1	5,980	0.02%
2019/08/06	1	103.00	0	0.00	102.00	1	6,038	0.02%
2019/08/02	1	104.50	0	0.00	102.00	1	6,134	0.02%
2019/08/01	2	111.00	1	111.00	111.00	1	5,967	0.02%
2019/07/31	7	115.64	5	115.60	114.00	2	5,892	0.03%
2019/07/29	0	0.00	0.1	112.50	112.50	-0.1	5,753	0.00%
2019/07/24	2	115.00	2	115.50	115.00	0	5,900	0.00%
2019/07/23	0	0.00	2	116.00	115.50	-2	5,918	-0.03%
2019/07/22	2	115.75	1	116.00	116.00	1	5,931	0.02%
2019/07/19	4	115.25	11	115.00	114.50	-7	5,928	-0.12%
2019/07/18	0.1	112.00	0	0.00	111.50	0.1	5,934	0.00%
2019/07/17	11	113.14	4	112.63	114.50	7	5,894	0.12%
2019/07/16	3	108.50	3	108.33	107.50	0	5,711	0.00%
2019/07/12	1	104.00	0	0.00	104.50	1	5,696	0.02%
2019/07/11	1	104.00	4	104.00	104.00	-3	5,781	-0.05%
2019/07/09	1	97.80	1	98.40	98.70	0	5,931	0.00%
2019/07/01	2	106.25	2	103.75	106.50	0	7,287	0.00%
2019/06/28	1	101.50	1	103.00	99.40	0	7,432	0.00%
2019/06/27	1	102.00	1	101.50	101.50	0	7,663	0.00%
2019/06/26	2	97.25	2	98.30	97.90	0	7,805	0.00%
2019/06/21	1	98.00	0	0.00	97.30	1	8,117	0.01%
2019/06/20	1	99.50	1	101.50	100.00	0	8,122	0.00%
2019/06/19	1	99.90	1	98.60	99.50	0	8,137	0.00%
2019/06/18	2	96.40	3	95.80	96.00	-1	8,079	-0.01%
2019/06/13	0	0.00	1	97.20	96.10	-1	8,280	-0.01%
2019/06/11	2	97.30	1	96.10	96.10	1	8,265	0.01%
2019/06/10	1	93.20	1	94.00	93.80	0	8,233	0.00%
2019/06/06	3	94.17	1	93.60	93.20	2	8,255	0.02%
2019/06/05	10	95.42	11	95.40	95.80	-1	8,264	-0.01%
2019/06/04	4	90.80	4	90.40	90.30	0	8,202	0.00%
2019/06/03	2	90.20	2	91.00	90.80	0	8,211	0.00%
2019/05/31	2	90.00	3	91.73	92.60	-1	8,161	-0.01%
2019/05/29	4	88.55	4	89.70	90.10	0	8,178	0.00%
2019/05/24	0	0.00	1	90.00	90.00	-1	8,575	-0.01%
2019/05/23	2	89.20	3	88.00	88.80	-1	8,590	-0.01%
2019/05/22	2	89.80	2	90.50	91.30	0	8,601	0.00%
2019/05/21	2	90.40	1	90.00	91.20	1	8,637	0.01%
2019/05/20	3	90.67	4	89.73	89.60	-1	8,578	-0.01%
2019/05/17	2	92.60	1	90.70	87.80	1	8,548	0.01%
2019/05/16	2	95.20	2	95.80	94.50	0	8,525	0.00%
2019/05/14	0	0.00	4	100.15	99.00	-4	8,338	-0.05%
2019/05/13	0	0.00	1	100.50	100.50	-1	8,317	-0.01%
2019/05/10	1	103.50	0	0.00	104.00	1	8,280	0.01%
2019/05/09	1	107.50	0	0.00	108.00	1	8,283	0.01%
2019/05/08	0	0.00	1	110.00	111.50	-1	8,253	-0.01%
2019/05/07	1	111.50	0	0.00	112.00	1	8,201	0.01%
2019/05/03	2	110.75	2	111.25	111.00	0	8,201	0.00%
2019/04/30	2	107.50	2	106.50	110.50	0	8,106	0.00%
2019/04/29	1	107.50	1	109.00	108.00	0	8,060	0.00%
2019/04/25	1	113.00	1	112.50	113.00	0	8,029	0.00%
2019/04/24	2	107.50	2	108.50	109.00	0	8,007	0.00%
2019/04/23	1	115.50	0	0.00	112.50	1	7,893	0.01%
2019/04/22	1	115.50	1	116.50	114.00	0	7,880	0.00%
2019/04/19	0	0.00	1	109.00	110.00	-1	7,837	-0.01%
2019/04/15	1	109.00	1	109.00	109.50	0	7,665	0.00%
2019/04/12	2	108.25	13	109.50	108.50	-11	7,641	-0.14%
2019/04/09	10	104.85	9	104.17	102.00	1	7,153	0.01%
2019/04/02	1	93.10	3	96.07	96.00	-2	6,381	-0.03%
2019/03/29	0	0.00	2	95.85	95.70	-2	5,878	-0.03%
2019/03/28	1	94.20	0	0.00	93.60	1	5,710	0.02%
2019/03/27	3	93.77	3	93.87	93.10	0	5,667	0.00%
2019/03/26	0	0.00	1	92.00	92.00	-1	5,511	-0.02%
2019/03/20	1	92.90	0	0.00	91.70	1	5,720	0.02%
2019/03/19	0	0.00	2	91.90	92.90	-2	5,727	-0.03%
2019/03/18	0	0.00	1	89.80	89.80	-1	5,614	-0.02%
2019/03/14	2	89.60	1	90.00	89.30	1	5,734	0.02%
2019/03/13	0	0.00	4	89.55	91.50	-4	5,788	-0.07%
2019/03/08	2	89.40	0	0.00	89.50	2	5,964	0.03%
2019/02/27	0	0.00	2	89.70	89.40	-2	6,218	-0.03%
2019/02/26	0	0.00	3	92.57	91.50	-3	6,140	-0.05%
2019/02/25	0	0.00	2	89.55	89.50	-2	5,877	-0.03%
2019/02/22	0	0.00	8	86.79	87.10	-8	5,869	-0.14%
2019/02/21	1	86.60	0	0.00	86.60	1	5,903	0.02%
2019/02/20	0	0.00	2	88.35	88.20	-2	6,000	-0.03%
2019/02/19	0	0.00	3	85.30	85.50	-3	6,061	-0.05%
2019/02/18	3	84.23	0	0.00	84.60	3	6,349	0.05%
2019/02/15	1	84.20	7	85.00	84.80	-6	6,629	-0.09%
2019/02/12	4	82.40	1	84.80	82.50	3	6,730	0.04%
2019/01/30	0	0.00	1	79.60	79.00	-1	6,682	-0.01%
2019/01/29	2	76.90	0	0.00	77.40	2	6,606	0.03%
2019/01/25	1	77.40	2	78.90	79.20	-1	6,661	-0.02%
2019/01/24	2	76.10	0	0.00	76.40	2	6,656	0.03%
2019/01/17	2	74.00	2	73.70	73.70	0	6,666	0.00%
2019/01/16	0	0.00	2	76.30	75.50	-2	6,672	-0.03%
2019/01/10	2	72.10	0	0.00	74.10	2	6,654	0.03%
2019/01/09	1	73.70	1	73.80	73.80	0	6,598	0.00%
2019/01/07	1	75.30	1	76.50	75.10	0	6,604	0.00%
2019/01/04	3	73.87	4	73.13	73.60	-1	6,564	-0.02%
2019/01/03	2	75.55	1	72.90	72.90	1	6,555	0.02%
2018/12/28	0	0.00	3	80.00	80.20	-3	6,517	-0.05%
2018/12/26	0	0.00	2	78.05	77.80	-2	6,573	-0.03%
2018/12/25	1	79.10	0	0.00	78.30	1	6,576	0.02%
2018/12/24	1	81.60	0	0.00	81.40	1	6,589	0.02%
2018/12/19	0	0.00	3	82.50	82.50	-3	6,692	-0.04%
2018/12/18	1	82.30	1	82.40	83.00	0	6,708	0.00%
2018/12/17	1	82.00	0	0.00	81.50	1	6,708	0.01%
2018/12/13	0	0.00	15	84.09	84.50	-15	6,835	-0.22%
2018/12/12	0	0.00	2	81.90	81.90	-2	6,997	-0.03%
2018/12/11	1	80.40	0	0.00	79.10	1	7,019	0.01%
2018/12/10	2	79.60	1	80.30	80.30	1	7,021	0.01%
2018/12/07	4	81.48	1	80.10	79.90	3	7,029	0.04%
2018/12/06	2	79.90	28	80.08	80.60	-26	7,042	-0.37%
2018/12/05	7	80.53	3	80.53	80.10	4	7,023	0.06%
2018/12/04	3	82.90	3	82.80	82.70	0	7,131	0.00%
2018/12/03	3	81.57	2	81.45	81.90	1	7,074	0.01%
2018/11/30	0	0.00	6	78.83	78.30	-6	6,936	-0.09%
2018/11/29	1	79.30	1	79.40	79.20	0	6,845	0.00%
2018/11/28	2	78.50	3	78.23	78.80	-1	6,733	-0.01%
2018/11/27	6	75.87	3	75.70	76.60	3	6,683	0.04%
2018/11/26	1	74.60	0	0.00	74.60	1	6,621	0.02%
2018/11/23	3	73.80	0	0.00	75.30	3	6,823	0.04%
2018/11/22	2	76.40	5	75.34	75.00	-3	6,906	-0.04%
2018/11/21	11	77.31	5	77.14	77.40	6	6,980	0.09%
2018/11/20	3	76.67	2	76.40	76.50	1	6,924	0.01%
2018/11/19	16	78.14	27	79.00	78.10	-11	6,854	-0.16%
2018/11/16	0	0.00	2	78.35	78.40	-2	6,724	-0.03%
2018/11/15	4	76.88	4	77.83	77.50	0	6,608	0.00%
2018/11/14	8	74.11	9	74.96	76.50	-1	6,318	-0.02%
2018/11/13	1	72.10	12	71.38	72.60	-11	6,119	-0.18%
2018/11/12	1	68.20	1	68.30	68.30	0	6,028	0.00%
2018/11/09	0	0.00	1	69.20	69.20	-1	6,143	-0.02%
2018/11/08	1	67.30	1	67.80	68.00	0	6,344	0.00%
2018/11/07	2	68.25	1	67.60	67.50	1	6,581	0.02%
2018/11/06	2	69.65	2	68.70	68.00	0	6,766	0.00%
2018/11/05	1	68.60	0	0.00	68.40	1	6,747	0.01%
2018/11/02	1	71.30	1	71.10	71.10	0	6,708	0.00%
2018/11/01	1	72.70	4	70.95	72.90	-3	6,694	-0.04%
2018/10/31	39	71.06	2	71.65	70.70	37	6,699	0.55%
2018/10/30	10	69.20	2	69.75	69.50	8	6,655	0.12%
2018/10/29	1	68.50	4	69.13	69.60	-3	6,644	-0.05%
2018/10/26	7	68.44	5	69.58	67.80	2	6,693	0.03%
2018/10/25	3	69.70	9	69.06	69.20	-6	6,758	-0.09%
2018/10/24	0	0.00	6	69.80	70.40	-6	6,755	-0.09%
2018/10/23	0	0.00	20	70.30	70.20	-20	6,734	-0.30%
2018/10/22	0	0.00	21	71.31	71.50	-21	6,793	-0.31%
2018/10/19	2	70.25	21	69.89	70.40	-19	6,878	-0.28%
2018/10/18	0	0.00	1	69.80	70.00	-1	6,903	-0.01%
2018/10/17	0	0.00	2	69.90	69.60	-2	7,048	-0.03%
2018/10/16	2	68.65	46	68.25	68.50	-44	7,026	-0.63%
2018/10/15	5	66.30	0	0.00	66.40	5	7,013	0.07%
2018/10/12	2	65.30	7	64.94	65.50	-5	7,102	-0.07%
2018/10/11	10	62.49	201	62.10	62.60	-191	7,208	-2.65%	大賣/鉅額交易
2018/10/09	1	68.00	2	68.95	68.00	-1	7,173	-0.01%
2018/10/08	1	67.50	1	68.00	66.60	0	7,111	0.00%
2018/10/05	1	65.00	0	0.00	65.00	1	7,119	0.01%
2018/10/03	0	0.00	1	68.40	68.40	-1	7,124	-0.01%
2018/10/01	1	68.20	0	0.00	68.50	1	7,077	0.01%
2018/09/21	0	0.00	1	66.90	67.40	-1	6,847	-0.01%
2018/09/20	0	0.00	4	68.15	67.10	-4	6,780	-0.06%
2018/09/19	2	69.55	3	70.40	69.20	-1	6,667	-0.01%
2018/09/18	12	70.73	7	70.61	69.60	5	6,522	0.08%
2018/09/17	4	77.90	4	77.90	77.30	0	6,180	0.00%
2018/09/14	3	77.10	10	77.10	77.50	-7	6,086	-0.12%
2018/09/13	2	76.40	20	76.48	76.50	-18	6,037	-0.30%
2018/09/12	0	0.00	1	76.40	76.50	-1	5,964	-0.02%
2018/09/11	1	75.30	0	0.00	74.90	1	5,888	0.02%
2018/09/10	2	75.60	5	76.44	76.00	-3	5,796	-0.05%
2018/09/07	1	75.00	3	75.93	74.20	-2	5,624	-0.04%
2018/09/06	1	76.00	0	0.00	76.20	1	5,546	0.02%
2018/09/05	2	77.25	1	77.90	76.80	1	5,505	0.02%
2018/09/04	1	77.10	0	0.00	77.40	1	5,493	0.02%
2018/09/03	16	77.43	3	76.97	77.00	13	5,475	0.24%
2018/08/31	0	0.00	2	78.90	78.60	-2	5,469	-0.04%
2018/08/30	20	78.70	27	78.93	78.60	-7	5,494	-0.13%
2018/08/29	12	78.30	22	77.90	78.90	-10	5,288	-0.19%
2018/08/28	6	77.83	4	76.75	76.70	2	5,213	0.04%
2018/08/27	29	76.33	19	76.00	76.80	10	5,159	0.19%
2018/08/24	0	0.00	5	74.10	75.00	-5	5,111	-0.10%
2018/08/23	2	74.90	7	74.13	75.00	-5	5,105	-0.10%
2018/08/22	3	76.10	6	76.57	75.40	-3	5,084	-0.06%
2018/08/21	0	0.00	2	75.20	75.50	-2	5,024	-0.04%
2018/08/20	4	74.20	8	74.96	74.50	-4	4,991	-0.08%
2018/08/17	15	76.76	15	77.95	75.90	0	4,865	0.00%
2018/08/16	3	76.40	14	76.71	76.30	-11	4,712	-0.23%
2018/08/15	28	76.44	8	77.04	74.90	20	4,566	0.44%
2018/08/14	1	75.50	23	75.37	76.90	-22	4,325	-0.51%
2018/08/13	7	73.30	9	73.46	73.50	-2	4,058	-0.05%
2018/08/10	3	72.70	5	72.32	72.00	-2	3,796	-0.05%
2018/08/08	1	72.50	32	71.76	71.80	-31	3,787	-0.82%
2018/08/07	3	72.53	4	72.88	72.80	-1	3,805	-0.03%
2018/08/06	1	71.80	2	73.15	73.30	-1	3,775	-0.03%
2018/08/03	0	0.00	3	71.40	70.90	-3	3,697	-0.08%
2018/08/02	3	70.90	0	0.00	70.90	3	3,672	0.08%
2018/08/01	1	72.10	1	73.00	73.00	0	3,592	0.00%
2018/07/31	0	0.00	4	72.20	72.00	-4	3,505	-0.11%
2018/07/30	0	0.00	7	71.30	71.80	-7	3,504	-0.20%
2018/07/27	3	71.87	3	71.73	71.30	0	3,478	0.00%
2018/07/26	8	70.96	8	71.33	70.80	0	3,402	0.00%
2018/07/25	49	72.74	17	72.30	72.20	32	3,293	0.97%
2018/07/24	5	71.90	43	71.82	72.50	-38	3,226	-1.18%
2018/07/23	35	70.80	0	0.00	70.80	35	3,015	1.16%
2018/07/20	36	70.68	35	69.90	69.90	1	2,969	0.03%
2018/07/19	35	70.40	39	70.52	69.90	-4	2,910	-0.14%
2018/07/18	6	68.60	2	69.40	70.50	4	2,785	0.14%
2018/07/17	0	0.00	2	66.80	67.20	-2	2,640	-0.08%
2018/07/16	1	66.50	0	0.00	65.80	1	2,580	0.04%
2018/07/13	1	65.00	1	65.60	65.60	0	2,529	0.00%
2018/07/12	1	67.30	0	0.00	67.70	1	2,476	0.04%
2018/07/10	0	0.00	1	66.90	67.40	-1	2,403	-0.04%
2018/07/06	0	0.00	1	66.70	66.00	-1	2,443	-0.04%
2018/07/05	1	66.20	2	65.45	65.10	-1	2,455	-0.04%
2018/07/04	0	0.00	1	66.40	66.40	-1	2,476	-0.04%
2018/06/29	0	0.00	2	67.10	67.40	-2	2,535	-0.08%
2018/06/27	3	66.77	1	66.90	66.80	2	2,556	0.08%
2018/06/25	2	67.25	0	0.00	67.10	2	2,618	0.08%
2018/06/21	1	68.20	1	69.10	69.10	0	2,712	0.00%
2018/06/20	1	67.70	0	0.00	67.60	1	2,767	0.04%
2018/06/19	1	69.10	1	69.80	68.70	0	2,779	0.00%
2018/06/15	0	0.00	1	70.50	69.80	-1	2,835	-0.04%
2018/06/14	5	70.30	1	70.90	69.80	4	2,944	0.14%
2018/06/12	0	0.00	1	69.80	69.80	-1	3,155	-0.03%
2018/06/07	2	71.20	1	70.70	71.90	1	3,811	0.03%
2018/06/06	0	0.00	2	70.65	70.90	-2	3,749	-0.05%
2018/06/05	0	0.00	1	70.20	69.90	-1	3,756	-0.03%
2018/06/04	1	70.70	3	70.17	70.60	-2	3,735	-0.05%
2018/06/01	0	0.00	1	68.30	68.60	-1	3,677	-0.03%
2018/05/31	0	0.00	0.2	67.30	67.70	-0.2	3,676	-0.01%
2018/05/30	0	0.00	2	68.10	67.70	-2	3,678	-0.05%
2018/05/29	0	0.00	4	68.83	69.10	-4	3,680	-0.11%
2018/05/28	1	68.70	0	0.00	68.30	1	3,681	0.03%
2018/05/23	0	0.00	1	67.70	67.80	-1	3,725	-0.03%
2018/05/22	5	67.84	3	67.60	67.40	2	3,732	0.05%
2018/05/21	1	67.00	5	67.16	67.60	-4	3,838	-0.10%
2018/05/17	0	0.00	3	66.70	66.70	-3	3,840	-0.08%
2018/05/15	7	67.89	7	67.27	66.10	0	3,834	0.00%
2018/05/14	1	66.30	15	66.50	67.50	-14	3,880	-0.36%
2018/05/11	0	0.00	1	66.20	66.00	-1	3,876	-0.03%
2018/05/10	1	66.00	0	0.00	65.60	1	3,900	0.03%
2018/05/09	0	0.00	10	65.10	65.00	-10	3,951	-0.25%
2018/05/08	10	65.20	1	65.50	65.50	9	3,984	0.23%
2018/05/07	1	64.00	21	64.98	65.00	-20	3,972	-0.50%
2018/05/03	1	62.80	0	0.00	63.00	1	3,973	0.03%
2018/05/02	1	64.20	11	64.11	63.90	-10	4,010	-0.25%
2018/04/30	5	63.70	25	64.04	64.90	-20	4,037	-0.50%
2018/04/26	0	0.00	1	62.50	62.50	-1	4,120	-0.02%
2018/04/24	0	0.00	10	62.30	62.50	-10	4,192	-0.24%
2018/04/18	0	0.00	12	65.73	65.70	-12	4,244	-0.28%
2018/04/17	1	65.50	0	0.00	64.80	1	4,263	0.02%
2018/04/16	10	67.10	0	0.00	66.80	10	4,256	0.23%
2018/04/13	1	67.50	0	0.00	66.80	1	4,358	0.02%
2018/04/10	0	0.00	1	68.00	67.70	-1	4,345	-0.02%
2018/04/02	0	0.00	3	69.30	69.20	-3	4,325	-0.07%
2018/03/31	1	68.30	0	0.00	68.50	1	4,344	0.02%
2018/03/30	0	0.00	4	69.70	68.90	-4	4,364	-0.09%
2018/03/29	3	70.37	3	70.40	69.80	0	4,420	0.00%
2018/03/28	1	69.50	0	0.00	69.90	1	4,429	0.02%
2018/03/27	2	70.15	3	70.13	70.50	-1	4,395	-0.02%
2018/03/26	2	68.00	1	67.40	69.50	1	4,342	0.02%
2018/03/23	2	68.40	2	67.50	67.50	0	4,330	0.00%
2018/03/22	1	70.50	1	70.60	69.60	0	4,274	0.00%
2018/03/21	2	71.00	7	71.20	70.30	-5	4,237	-0.12%
2018/03/20	1	70.10	6	70.52	71.10	-5	4,175	-0.12%
2018/03/16	2	70.00	11	71.48	69.50	-9	4,050	-0.22%
2018/03/15	12.1	69.68	15	69.99	70.10	-2.9	3,893	-0.07%
2018/03/14	7.1	69.00	9	68.84	68.80	-1.9	3,810	-0.05%
2018/03/13	25	69.31	9	70.13	70.10	16	3,720	0.43%
2018/03/12	0	0.00	4	63.75	64.30	-4	3,300	-0.12%
2018/03/09	0	0.00	1	62.70	62.70	-1	3,314	-0.03%
2018/03/08	4	62.55	3	62.70	62.60	1	3,334	0.03%
2018/03/05	0	0.00	1	62.30	62.30	-1	3,721	-0.03%
2018/03/02	1	63.30	0	0.00	63.10	1	3,756	0.03%
2018/02/26	3	63.70	0	0.00	63.60	3	3,761	0.08%
2018/02/23	1	63.60	2	63.75	63.50	-1	3,777	-0.03%
2018/02/22	4	61.40	0	0.00	61.70	4	3,801	0.11%
2018/02/21	2	61.65	0	0.00	61.00	2	3,802	0.05%
2018/02/12	1	60.90	0	0.00	61.40	1	3,728	0.03%
2018/02/09	1	60.40	1	60.70	60.70	0	3,884	0.00%
2018/02/08	1	61.80	0	0.00	61.80	1	3,931	0.03%
2018/02/07	20	62.60	1	63.00	62.90	19	3,999	0.48%
2018/02/06	2	60.50	12	59.90	60.60	-10	4,104	-0.24%
2018/02/05	5	64.66	0	0.00	64.70	5	4,116	0.12%
2018/02/02	1	67.20	0	0.00	67.00	1	4,121	0.02%
2018/02/01	1	68.70	3	68.53	68.20	-2	4,247	-0.05%
2018/01/31	1	66.30	0	0.00	66.80	1	4,370	0.02%
2018/01/29	3	67.67	0	0.00	67.80	3	4,491	0.07%
2018/01/26	1	67.70	4	67.60	67.30	-3	4,617	-0.06%
2018/01/25	10	68.63	2	68.45	67.70	8	4,774	0.17%
2018/01/24	3	67.40	8	68.14	69.00	-5	4,868	-0.10%
2018/01/23	3	67.37	0	0.00	67.00	3	5,157	0.06%
2018/01/22	6	67.60	0	0.00	67.20	6	5,299	0.11%
2018/01/19	5	68.90	0	0.00	68.90	5	5,369	0.09%
2018/01/18	3	69.80	1	69.20	69.20	2	5,402	0.04%
2018/01/17	3	69.47	6	69.52	69.40	-3	5,584	-0.05%
2018/01/16	0	0.00	7	69.47	69.60	-7	6,079	-0.12%
2018/01/15	4	69.10	2	68.70	68.70	2	6,252	0.03%
2018/01/12	1	68.90	0	0.00	68.80	1	6,374	0.02%
2018/01/11	5	68.86	0	0.00	68.10	5	6,392	0.08%
2018/01/10	35	68.62	2	69.20	68.20	33	6,417	0.51%
2018/01/09	316	69.90	4	69.85	69.20	312	6,405	4.87%	大買/鉅額交易
2018/01/08	7	67.53	1	68.40	68.40	6	6,344	0.09%
2018/01/02	1	64.90	1	66.00	66.30	0	6,472	0.00%