臻鼎-KY (4958)-元大-文心興安券商分點個股進出

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
118.5
漲跌
▲0.5
漲幅
+0.42%
成交量
5,781張
產業
上市電子零組件類股
1046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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/22	2	119.00	2.6	119.12	118.50	-0.6	7,644	-0.01%
2024/11/21	0	0.00	1	118.50	118.00	-1	7,714	-0.01%
2024/11/20	3	117.00	0	0.00	117.00	3	7,832	0.04%
2024/11/19	1	115.50	2	117.00	117.50	-1	7,824	-0.01%
2024/11/18	0	0.00	2	116.50	116.00	-2	7,901	-0.03%
2024/11/15	2	116.75	2	117.52	118.00	0	7,927	0.00%
2024/11/14	4.6	117.33	3.5	116.62	115.50	1.1	7,986	0.01%
2024/11/13	7.1	118.71	1.6	120.00	120.00	5.5	8,119	0.07%
2024/11/12	0.8	119.83	3.3	119.65	119.00	-2.5	8,329	-0.03%
2024/11/11	7.3	119.56	6.2	119.80	120.50	1.1	8,311	0.01%
2024/11/08	6.7	116.41	5.1	116.88	117.50	1.6	8,194	0.02%
2024/11/07	3.8	112.39	5	112.90	113.00	-1.2	8,131	-0.01%
2024/11/06	2.1	108.74	0.3	108.50	108.50	1.8	8,251	0.02%
2024/11/05	0.1	110.00	0.3	109.50	110.00	-0.2	8,369	0.00%
2024/11/04	0	0.00	3	109.50	110.00	-3	8,637	-0.03%
2024/11/01	3.5	109.30	1	110.00	109.50	2.5	8,885	0.03%
2024/10/30	1	113.49	1.2	112.52	112.50	-0.2	8,820	0.00%
2024/10/29	0.5	112.50	0	0.00	111.50	0.5	8,916	0.01%
2024/10/28	1	115.00	2	115.00	113.50	-1	9,019	-0.01%
2024/10/25	2.1	114.52	0	0.00	114.50	2.1	9,057	0.02%
2024/10/24	4	116.50	1	116.00	115.50	3	9,197	0.03%
2024/10/23	7.1	116.93	2	117.00	116.50	5.1	9,348	0.05%
2024/10/22	0.6	117.33	1	116.51	116.50	-0.4	9,431	0.00%
2024/10/21	4	116.25	10.7	115.11	116.50	-6.7	9,509	-0.07%
2024/10/18	2	113.01	0	112.50	112.00	2	9,603	0.02%
2024/10/17	5	113.60	5	114.40	113.50	0	9,943	0.00%
2024/10/16	6	112.67	0	0.00	113.50	6	10,447	0.06%
2024/10/15	2	115.00	1	115.50	115.00	1	10,515	0.01%
2024/10/14	0	0.00	6	113.83	114.00	-6	10,675	-0.06%
2024/10/11	7.1	112.02	0	0.00	112.50	7.1	10,998	0.06%
2024/10/09	5.1	114.23	7	115.50	114.00	-1.9	11,569	-0.02%
2024/10/08	5	113.00	5	113.80	113.50	0	12,068	0.00%
2024/10/07	3	112.17	2	114.00	113.50	1	12,327	0.01%
2024/10/04	1	111.50	0	0.00	111.50	1	12,703	0.01%
2024/10/01	3	112.00	1	112.00	113.00	2	12,983	0.02%
2024/09/30	1	113.50	2	113.50	113.50	-1	13,463	-0.01%
2024/09/27	2	114.50	2	116.25	114.50	0	13,935	0.00%
2024/09/26	4	114.75	4	116.37	114.00	0	14,145	0.00%
2024/09/25	2.1	116.52	1	116.50	115.50	1.1	14,315	0.01%
2024/09/24	1	114.53	1	115.00	114.50	0	14,530	0.00%
2024/09/23	1	116.00	1	115.50	115.50	0	14,593	0.00%
2024/09/20	8.1	117.05	4	115.38	115.00	4.1	14,639	0.03%
2024/09/19	1	115.00	1	116.00	116.00	0	14,570	0.00%
2024/09/18	7.2	114.08	1	113.00	113.50	6.2	14,565	0.04%
2024/09/16	2	119.50	1	119.00	119.00	1	14,485	0.01%
2024/09/13	1	118.50	1	118.00	118.00	0	14,664	0.00%
2024/09/12	1	117.50	0.3	117.26	118.00	0.7	15,088	0.00%
2024/09/11	0.1	117.73	0	0.00	116.50	0.1	15,200	0.00%
2024/09/10	8.7	118.87	4	117.38	116.50	4.7	15,184	0.03%
2024/09/09	10.1	121.75	1	121.50	122.00	9.1	14,912	0.06%
2024/09/06	3	125.50	2	126.50	125.50	1	14,912	0.01%
2024/09/05	4	126.11	1	124.50	124.50	3	14,993	0.02%
2024/09/04	1.1	127.45	1.1	125.07	126.00	0	15,021	0.00%
2024/09/03	4.2	133.67	3	134.32	132.50	1.2	14,979	0.01%
2024/09/02	3.1	134.01	1	135.00	133.50	2	15,092	0.01%
2024/08/30	23.3	137.18	17.2	135.53	135.50	6.1	15,153	0.04%
2024/08/29	4	132.13	9.3	131.27	137.50	-5.3	15,092	-0.03%
2024/08/28	5	126.90	4	128.63	128.50	1	14,836	0.01%
2024/08/27	9	126.17	0	128.00	126.50	9	14,908	0.06%
2024/08/26	16.1	130.06	15	128.00	127.50	1.1	15,061	0.01%
2024/08/23	0.1	127.00	5	127.73	129.50	-4.9	14,982	-0.03%
2024/08/22	3	125.50	5.1	126.69	126.50	-2.1	14,862	-0.01%
2024/08/21	2	124.25	2	124.25	123.00	0	14,744	0.00%
2024/08/20	4.1	126.12	1.1	126.53	125.00	3.1	14,751	0.02%
2024/08/19	0.2	124.05	0	0.00	123.50	0.2	14,705	0.00%
2024/08/16	3	121.50	1	121.50	121.50	2	14,673	0.01%
2024/08/15	5	121.20	2.5	119.60	119.00	2.5	14,592	0.02%
2024/08/14	9.2	122.39	1	121.50	122.00	8.2	14,391	0.06%
2024/08/13	1.5	128.33	1	127.04	127.50	0.5	14,110	0.00%
2024/08/12	1.6	130.00	0	0.00	129.00	1.6	14,054	0.01%
2024/08/09	10	125.90	13	128.12	127.00	-3	14,019	-0.02%
2024/08/08	2	122.50	0	0.00	121.50	2	13,981	0.01%
2024/08/07	0.1	127.00	0	0.00	128.50	0.1	13,860	0.00%
2024/08/06	8	125.25	1	123.00	123.00	7	13,763	0.05%
2024/08/05	12	125.08	14.4	126.53	123.50	-2.4	13,563	-0.02%
2024/08/02	0	0.00	2	133.00	134.00	-2	13,368	-0.01%
2024/08/01	4.3	139.04	1	139.50	139.00	3.3	13,349	0.03%
2024/07/31	7	136.93	6	137.58	136.50	1	13,284	0.01%
2024/07/30	3.1	135.01	4	135.00	137.50	-0.9	13,144	-0.01%
2024/07/29	5.1	135.55	1.1	140.09	135.50	4	13,077	0.03%
2024/07/26	6.1	138.23	1	137.50	138.00	5.1	12,916	0.04%
2024/07/23	0.1	137.00	4	137.38	136.50	-4	12,740	-0.03%
2024/07/22	2	137.74	1	136.00	136.00	1	12,653	0.01%
2024/07/19	9.1	141.01	6	141.92	140.00	3.1	12,543	0.02%
2024/07/18	8.2	146.96	2	145.50	145.00	6.2	12,363	0.05%
2024/07/17	9	153.89	10.1	155.54	154.00	-1	11,967	-0.01%
2024/07/16	1.1	147.52	2.3	147.96	149.00	-1.3	11,519	-0.01%
2024/07/15	1.2	145.83	2.8	146.59	147.50	-1.6	11,493	-0.01%
2024/07/12	27	150.07	7	151.43	150.50	20	11,351	0.18%
2024/07/11	20	155.23	29.6	155.67	153.00	-9.6	11,116	-0.09%
2024/07/10	7.5	148.27	6.5	148.12	148.50	1	10,487	0.01%
2024/07/09	6	141.75	3.4	142.44	142.00	2.6	10,007	0.03%
2024/07/08	3.6	144.56	1	141.00	140.50	2.6	9,725	0.03%
2024/07/05	2	138.50	3	139.00	141.00	-1	9,389	-0.01%
2024/07/04	9	137.61	5	138.79	139.00	4	9,306	0.04%
2024/07/03	7	133.50	10.1	132.06	132.00	-3.1	8,949	-0.03%
2024/07/02	4.1	128.93	0	0.00	129.00	4.1	8,709	0.05%
2024/07/01	6	128.25	8	126.81	127.00	-2	8,739	-0.02%
2024/06/28	4	129.38	7.3	128.63	129.50	-3.3	9,086	-0.04%
2024/06/27	9	127.22	7	128.57	129.50	2	9,250	0.02%
2024/06/26	6	127.83	6	127.67	126.50	0	9,406	0.00%
2024/06/25	1	123.50	2	124.75	126.00	-1	9,920	-0.01%
2024/06/24	0	0.00	1.6	126.63	126.00	-1.6	9,930	-0.02%
2024/06/21	5	128.50	1.1	127.50	127.00	3.9	9,896	0.04%
2024/06/20	3	132.67	2.7	132.11	132.00	0.3	9,830	0.00%
2024/06/19	51	133.06	50.4	133.41	132.50	0.6	9,762	0.01%
2024/06/18	8.8	127.23	3.5	126.88	130.00	5.3	9,408	0.06%
2024/06/17	0.1	121.00	1.3	120.16	121.50	-1.1	9,301	-0.01%
2024/06/14	0.6	119.05	0.6	118.35	121.00	0	9,347	0.00%
2024/06/13	1.6	118.84	2.2	119.44	119.00	-0.6	9,351	-0.01%
2024/06/12	0.5	118.22	2	119.00	119.00	-1.5	9,426	-0.02%
2024/06/07	0	116.50	3.3	117.02	116.50	-3.2	9,642	-0.03%
2024/06/06	3.5	113.87	2	111.50	113.50	1.5	9,601	0.02%
2024/06/05	0.4	119.00	1	119.50	118.50	-0.7	9,428	-0.01%
2024/06/04	3	118.67	2	119.50	118.50	1	9,315	0.01%
2024/06/03	1	121.50	0.5	122.00	121.50	0.5	9,233	0.01%
2024/05/31	1.4	124.29	0	122.27	122.00	1.4	9,187	0.02%
2024/05/30	4	124.25	2.1	124.00	124.50	1.9	9,048	0.02%
2024/05/29	1	121.50	0	122.00	122.00	1	8,874	0.01%
2024/05/28	1.1	119.55	0.2	120.00	120.50	0.9	8,831	0.01%
2024/05/27	0	0.00	0.7	121.00	121.00	-0.7	8,855	-0.01%
2024/05/24	0	120.00	2	120.00	120.00	-2	8,838	-0.02%
2024/05/23	1	117.50	3.5	118.36	118.50	-2.5	8,783	-0.03%
2024/05/22	0	0.00	0.3	116.00	116.00	-0.3	8,726	0.00%
2024/05/21	1	116.00	0	0.00	116.50	1	8,690	0.01%
2024/05/20	0	119.00	1	118.00	119.50	-1	8,665	-0.01%
2024/05/17	0	0.00	1	118.50	118.50	-1	8,651	-0.01%
2024/05/16	0	0.00	1	120.00	119.00	-1	8,604	-0.01%
2024/05/15	3	119.50	3	119.17	118.50	0	8,558	0.00%
2024/05/14	0.2	121.00	6.2	121.08	120.50	-5.9	8,479	-0.07%
2024/05/13	1.5	120.83	7	121.43	122.00	-5.5	8,375	-0.07%
2024/05/10	4	120.25	2.5	119.11	120.00	1.5	8,310	0.02%
2024/05/09	8.2	121.32	1	120.51	121.00	7.2	8,240	0.09%
2024/05/08	3	118.83	4.1	119.38	120.00	-1.1	8,160	-0.01%
2024/05/07	3	117.02	8	117.56	118.50	-5	8,077	-0.06%
2024/05/06	1.1	117.94	0	0.00	116.50	1.1	8,005	0.01%
2024/05/03	2	116.50	0	0.00	115.50	2	7,960	0.03%
2024/05/02	0.1	115.00	0	0.00	115.00	0.1	7,930	0.00%
2024/04/30	1.1	115.17	0.3	116.50	116.00	0.8	7,926	0.01%
2024/04/29	1	115.00	1	116.00	116.50	0	7,887	0.00%
2024/04/26	0	115.50	1	116.46	114.00	-1	7,865	-0.01%
2024/04/25	2.1	114.05	0	114.50	114.50	2.1	7,871	0.03%
2024/04/24	3	117.17	30	117.00	117.00	-27	7,880	-0.34%
2024/04/23	1	115.00	0	0.00	113.50	1	7,862	0.01%
2024/04/22	1.1	114.41	1	113.00	113.00	0.1	7,861	0.00%
2024/04/19	1	113.00	1.1	112.36	112.00	-0.1	7,771	0.00%
2024/04/18	0.1	113.75	0	113.00	112.50	0	7,633	0.00%
2024/04/17	2.1	113.27	2	113.50	113.50	0.1	7,572	0.00%
2024/04/16	4	112.38	1	113.00	112.50	3	7,462	0.04%
2024/04/15	33.7	114.56	2	115.00	115.50	31.7	7,425	0.43%
2024/04/12	1.3	117.70	0.1	117.00	117.50	1.2	7,300	0.02%
2024/04/11	7	117.71	2.2	117.82	117.50	4.8	7,228	0.07%
2024/04/10	10.1	120.45	12.2	118.71	119.00	-2.2	7,158	-0.03%
2024/04/09	4.1	123.12	51	122.99	123.50	-46.9	6,937	-0.68%
2024/04/08	34.3	124.49	2	124.75	125.50	32.3	6,753	0.48%
2024/04/03	6	130.83	5	130.00	129.50	1	6,495	0.02%
2024/04/02	3	130.50	6.1	131.81	132.00	-3.1	6,231	-0.05%
2024/04/01	8.4	129.36	6.1	127.02	126.50	2.3	5,618	0.04%
2024/03/29	4	124.88	2.2	125.25	125.00	1.8	5,180	0.03%
2024/03/28	19.5	122.40	35	121.42	125.00	-15.6	4,894	-0.32%
2024/03/27	1.1	110.87	3	114.01	115.50	-2	4,312	-0.05%
2024/03/26	10	110.50	2.1	110.70	111.00	7.9	4,269	0.19%
2024/03/25	14	112.89	8	113.56	112.50	6	4,272	0.14%
2024/03/22	2	114.00	9.3	114.21	115.00	-7.3	4,250	-0.17%
2024/03/21	5	111.90	4.6	111.77	113.00	0.4	4,138	0.01%
2024/03/20	9.1	110.82	5.4	110.00	111.00	3.7	4,063	0.09%
2024/03/19	1.1	106.17	1	107.00	107.50	0.1	3,883	0.00%
2024/03/18	1	105.50	1.3	105.12	106.50	-0.3	3,824	-0.01%
2024/03/15	8	106.13	3	105.33	106.50	5	3,816	0.13%
2024/03/14	1.8	104.69	0.3	105.00	106.00	1.5	3,665	0.04%
2024/03/13	2	108.25	5.7	107.95	108.00	-3.7	3,525	-0.11%
2024/03/12	1	102.50	3.1	103.27	104.00	-2.1	3,237	-0.06%
2024/03/11	0	0.00	2.3	101.00	101.00	-2.3	3,167	-0.07%
2024/03/08	0.1	100.25	0	0.00	99.20	0.1	3,156	0.00%
2024/03/07	0.1	100.50	0	0.00	100.50	0.1	3,154	0.00%
2024/03/06	0	101.00	1	100.00	100.50	-1	3,141	-0.03%
2024/03/05	0	0.00	1	100.50	101.50	-1	3,161	-0.03%
2024/03/04	0.2	100.00	5	100.00	100.50	-4.8	3,165	-0.15%
2024/03/01	2	99.95	2	99.70	99.40	0	3,162	0.00%
2024/02/29	8	99.63	0	0.00	100.50	8	3,169	0.25%
2024/02/26	0	99.70	1	99.60	99.40	-1	3,225	-0.03%
2024/02/23	0	0.00	1	98.60	98.40	-1	3,220	-0.03%
2024/02/21	2	99.70	2	98.90	99.20	0	3,282	0.00%
2024/02/20	1	99.80	1	100.50	100.00	0	3,284	0.00%
2024/02/19	1	100.00	0	0.00	99.70	1	3,250	0.03%
2024/02/16	3	98.70	0.4	98.20	98.00	2.6	3,241	0.08%
2024/02/15	1.2	99.41	0	0.00	99.00	1.2	3,230	0.04%
2024/02/05	1.1	98.05	0	0.00	98.50	1.1	3,221	0.03%
2024/02/02	0	99.75	0	0.00	99.40	0	3,208	0.00%
2024/02/01	0.1	101.00	0	0.00	101.00	0.1	3,200	0.00%
2024/01/30	6	101.67	3	101.33	101.50	3	3,228	0.09%
2024/01/29	0.1	101.50	2	101.00	101.50	-1.9	3,251	-0.06%
2024/01/26	0.2	101.80	0	0.00	102.00	0.2	3,265	0.00%
2024/01/25	0.1	101.00	0	0.00	101.50	0.1	3,291	0.00%
2024/01/19	1	100.00	0	0.00	102.00	1	3,262	0.03%
2024/01/18	1	99.01	0	0.00	99.80	1	3,256	0.03%
2024/01/17	5	101.00	0	101.50	101.50	5	3,206	0.16%
2024/01/16	0	102.00	0	0.00	103.00	0	3,188	0.00%
2024/01/15	5	102.50	0	0.00	102.00	5	3,176	0.16%
2024/01/12	0	102.50	0	102.00	102.00	0	3,172	0.00%
2024/01/11	0	104.00	0	0.00	104.00	0	3,183	0.00%
2024/01/10	1	103.00	0	103.50	103.00	1	3,203	0.03%
2024/01/09	0.1	105.50	0.4	105.19	106.50	-0.3	3,190	-0.01%
2024/01/08	0.1	108.50	0.1	109.00	109.00	0.1	3,130	0.00%
2024/01/05	1	110.00	0	0.00	110.00	1	3,109	0.03%
2024/01/04	0.3	110.35	1.1	110.43	110.00	-0.8	3,092	-0.03%
2024/01/03	1	108.50	0.3	109.00	108.50	0.7	3,064	0.02%
2024/01/02	0	0.00	0.1	108.50	108.50	-0.1	3,024	0.00%
2023/12/28	1	109.02	3	109.33	109.50	-2	2,961	-0.07%
2023/12/27	0	108.00	0	0.00	108.50	0	2,903	0.00%
2023/12/26	0	107.50	2.1	107.99	108.00	-2	2,869	-0.07%
2023/12/25	1	107.00	0	0.00	108.00	1	2,853	0.04%
2023/12/22	0	0.00	5	107.50	107.50	-5	2,842	-0.18%
2023/12/21	0.1	107.00	0	0.00	107.00	0.1	2,809	0.00%
2023/12/20	1	107.00	0	107.00	107.00	1	2,736	0.04%
2023/12/19	0	107.00	1	105.00	107.50	-1	2,663	-0.04%
2023/12/18	0	0.00	0	107.00	107.00	0	2,617	0.00%
2023/12/15	1	106.02	1	106.50	106.50	0	2,605	0.00%
2023/12/14	0.3	106.00	0	0.00	107.00	0.3	2,619	0.01%
2023/12/13	0	106.00	2	105.50	106.00	-2	2,614	-0.08%
2023/12/08	1	102.50	0	0.00	103.00	1	2,622	0.04%
2023/12/06	0	0.00	0.2	103.50	102.50	-0.2	2,604	-0.01%
2023/12/05	0	0.00	1	102.00	103.00	-1	2,637	-0.04%
2023/12/04	1.2	102.51	1	102.50	103.00	0.2	2,668	0.01%
2023/11/28	1.1	104.00	1	104.50	104.50	0.1	2,598	0.00%
2023/11/27	0	0.00	0	103.54	103.00	0	2,618	0.00%
2023/11/22	1	103.00	0	0.00	103.00	1	2,512	0.04%
2023/11/20	0	0.00	0.1	102.00	102.00	-0.1	2,472	0.00%
2023/11/17	0	0.00	0	104.00	104.50	0	2,436	0.00%
2023/11/16	0	0.00	1.1	103.50	103.50	-1.1	2,417	-0.04%
2023/11/15	1	102.51	1	103.50	103.50	0	2,408	0.00%
2023/11/14	0.1	102.00	0	0.00	102.50	0.1	2,398	0.00%
2023/11/10	5	102.00	1	103.00	102.00	4	2,423	0.17%
2023/11/09	3	103.50	0.2	102.00	103.50	2.9	2,446	0.12%
2023/11/08	0	0.00	2	103.49	103.00	-2	2,480	-0.08%
2023/11/07	0.1	101.25	0	0.00	101.50	0.1	2,506	0.00%
2023/11/06	0.1	101.50	0	0.00	102.50	0.1	2,661	0.00%
2023/11/03	3	99.23	1	99.21	99.60	2	2,625	0.08%
2023/11/02	0	99.70	0	0.00	101.00	0	2,615	0.00%
2023/10/31	1	97.40	1	97.60	97.50	0	2,552	0.00%
2023/10/30	0.2	96.60	0	0.00	96.50	0.2	2,589	0.01%
2023/10/25	1.1	98.35	1.1	99.08	99.00	0	2,612	0.00%
2023/10/24	0	96.40	0	0.00	96.40	0	2,591	0.00%
2023/10/23	1	95.00	0	0.00	95.20	1	2,581	0.04%
2023/10/19	0	98.80	5	100.50	98.50	-5	2,609	-0.19%
2023/10/18	0	100.50	0	0.00	101.50	0	2,607	0.00%
2023/10/16	0	0.00	0	102.00	102.00	0	2,638	0.00%
2023/10/13	1	99.80	1	101.00	101.50	0	2,681	0.00%
2023/10/12	0	100.00	0	0.00	101.00	0	2,683	0.00%
2023/09/22	0	0.00	5	98.60	99.00	-5	2,725	-0.18%
2023/09/21	1	99.70	1.2	97.83	97.70	-0.2	2,749	-0.01%
2023/09/20	0	0.00	1	101.50	101.50	-1	2,735	-0.04%
2023/09/19	6	102.17	0	0.00	102.50	6	2,733	0.22%
2023/09/18	1	102.00	0	0.00	101.50	1	2,760	0.04%
2023/09/15	2	101.00	3	100.33	102.50	-1	2,788	-0.04%
2023/09/14	2	99.75	1.1	100.00	100.50	0.9	2,780	0.03%
2023/09/13	1	99.10	0	0.00	98.80	1	2,812	0.04%
2023/09/12	0	98.80	0	98.50	98.60	0	2,858	0.00%
2023/09/08	0.1	96.80	0	0.00	96.50	0.1	2,864	0.00%
2023/09/07	1.1	98.99	0	98.70	97.80	1	2,853	0.04%
2023/09/06	2	98.41	0	0.00	99.00	2	2,849	0.07%
2023/09/05	0	97.00	0	0.00	97.30	0	2,830	0.00%
2023/09/01	0	0.00	0	97.60	96.80	0	2,881	0.00%
2023/08/31	0	0.00	0.3	98.06	96.70	-0.3	2,895	-0.01%
2023/08/29	5	95.00	0	0.00	95.10	5	2,961	0.17%
2023/08/28	0	0.00	0	97.00	95.90	0	2,973	0.00%
2023/08/21	0.1	96.60	0.2	97.35	95.90	-0.1	3,146	0.00%
2023/08/18	0	0.00	1	95.30	95.10	-1	3,156	-0.03%
2023/08/17	0	0.00	1	95.80	96.30	-1	3,194	-0.03%
2023/08/16	1	95.40	0	0.00	96.30	1	3,200	0.03%
2023/08/15	0	96.44	0	0.00	95.30	0	3,206	0.00%
2023/08/14	1.1	95.36	1	95.40	95.50	0.1	3,231	0.00%
2023/08/11	1	96.20	0	0.00	96.00	1	3,207	0.03%
2023/08/10	2.1	100.75	2	96.80	98.50	0.1	3,205	0.00%
2023/08/09	0	0.00	0.6	105.00	105.00	-0.6	3,023	-0.02%
2023/08/07	1	105.00	1	105.50	105.50	0	3,239	0.00%
2023/07/31	1	105.50	1	105.50	105.00	0	3,257	0.00%
2023/07/26	0	105.50	0	0.00	105.50	0	3,262	0.00%
2023/07/25	0	0.00	1	106.50	106.50	-1	3,276	-0.03%
2023/07/24	2	104.50	1	105.50	105.00	1	3,297	0.03%
2023/07/21	1	105.00	0	0.00	104.50	1	3,306	0.03%
2023/07/14	1	105.50	1	105.50	106.00	0	3,297	0.00%
2023/07/13	0	0.00	3	106.33	105.00	-3	3,280	-0.09%
2023/07/12	0	0.00	2	105.50	105.50	-2	3,284	-0.06%
2023/07/11	1	105.01	1	105.50	105.50	0	3,306	0.00%
2023/07/06	0	0.00	2	105.75	105.00	-2	3,375	-0.06%
2023/06/30	0	105.00	0	0.00	105.00	0	3,463	0.00%
2023/06/29	1	104.51	0	0.00	104.50	1	3,496	0.03%
2023/06/28	0	106.50	0	0.00	105.50	0	3,482	0.00%
2023/06/26	3	109.00	0	0.00	109.00	3	3,484	0.09%
2023/06/21	0	0.00	0.3	106.50	106.50	-0.3	3,468	-0.01%
2023/06/20	0.1	106.00	0	0.00	105.50	0.1	3,471	0.00%
2023/06/19	0	107.50	0	0.00	106.50	0	3,475	0.00%
2023/06/15	2	107.75	0	0.00	107.50	2	3,440	0.06%
2023/06/13	1.3	108.12	0	0.00	108.50	1.3	3,585	0.04%
2023/06/12	1	107.01	1	106.50	107.50	0	3,679	0.00%
2023/06/09	0.2	108.50	0	0.00	107.50	0.2	3,890	0.01%
2023/06/08	0	0.00	0.3	108.00	107.50	-0.3	3,940	-0.01%
2023/06/06	1	109.00	0	0.00	108.50	1	4,037	0.02%
2023/06/05	6	109.33	0	0.00	108.50	6	4,089	0.15%
2023/06/02	4	114.63	0	0.00	114.50	4	4,132	0.10%
2023/06/01	1	115.50	0	115.50	115.50	1	4,096	0.02%
2023/05/31	3.3	115.55	1	116.00	116.00	2.3	4,098	0.06%
2023/05/30	0	0.00	0	114.50	115.50	0	4,056	0.00%
2023/05/26	1	113.00	4	113.88	114.00	-3	4,056	-0.07%
2023/05/25	0	0.00	0	113.50	113.50	0	4,071	0.00%
2023/05/24	0	113.00	0	0.00	113.00	0	4,060	0.00%
2023/05/22	0	113.00	0	0.00	113.50	0	3,994	0.00%
2023/05/19	0	0.00	1	112.46	113.00	-1	3,976	-0.03%
2023/05/18	0	0.00	0	109.00	110.00	0	3,958	0.00%
2023/05/17	0	106.50	0	0.00	107.50	0	3,907	0.00%
2023/05/16	0	106.50	0	0.00	107.50	0	3,892	0.00%
2023/05/12	1	105.00	0.1	105.00	105.00	0.9	3,857	0.02%
2023/05/11	0	108.50	1	104.50	106.00	-1	3,814	-0.03%
2023/05/10	0	115.00	0	0.00	114.00	0	3,701	0.00%
2023/05/08	1.1	115.00	0.1	115.00	115.50	1	3,669	0.03%
2023/05/03	0	112.27	0	0.00	112.50	0	3,683	0.00%
2023/05/02	0	0.00	0	112.50	112.00	0	3,725	0.00%
2023/04/28	1	111.50	1	112.50	111.50	0	3,754	0.00%
2023/04/26	0.2	108.50	0	0.00	108.50	0.2	3,696	0.00%
2023/04/25	1	110.50	1	109.49	109.00	0	3,660	0.00%
2023/04/24	0	111.00	0	111.00	110.50	0	3,622	0.00%
2023/04/21	0	111.50	0.1	112.00	111.00	0	3,591	0.00%
2023/04/19	1	112.50	1	111.50	111.00	0	3,676	0.00%
2023/04/18	0	113.00	0	0.00	113.50	0	3,685	0.00%
2023/04/14	1	113.00	1	113.01	113.00	0	3,735	0.00%
2023/04/13	0	0.00	7	114.00	113.00	-7	3,739	-0.19%
2023/04/12	0	0.00	0	113.00	113.50	0	3,704	0.00%
2023/04/11	0	112.64	0	0.00	113.50	0	3,728	0.00%
2023/04/06	0.1	114.00	0	115.13	115.50	0	3,735	0.00%
2023/03/31	0.1	114.50	14	114.96	114.00	-13.9	3,727	-0.37%
2023/03/30	0	113.00	11	113.55	114.00	-11	3,805	-0.29%
2023/03/29	0	0.00	8	112.50	112.00	-8	3,928	-0.20%
2023/03/28	3.1	111.33	2	111.00	111.00	1	4,094	0.02%
2023/03/27	0	0.00	1	111.51	112.00	-1	4,225	-0.02%
2023/03/24	0.1	110.50	1	110.50	110.50	-0.9	4,365	-0.02%
2023/03/23	2	109.00	0	0.00	109.50	2	4,328	0.05%
2023/03/22	0	110.00	1.2	110.00	110.00	-1.2	4,349	-0.03%
2023/03/21	12	107.58	0	0.00	108.00	12	4,374	0.27%
2023/03/20	2	107.50	0	108.00	107.50	2	4,332	0.05%
2023/03/17	0	0.00	1	109.00	109.00	-1	4,364	-0.02%
2023/03/16	0	107.50	0	0.00	107.50	0	4,400	0.00%
2023/03/15	8	107.63	0	0.00	107.50	8	4,430	0.18%
2023/03/14	1.1	109.52	0	0.00	108.50	1.1	4,464	0.02%
2023/03/13	0	0.00	4	115.00	115.50	-4	4,372	-0.09%
2023/03/10	14	114.25	0	0.00	114.00	14	4,366	0.32%
2023/03/09	0.1	115.50	0	0.00	117.00	0.1	4,365	0.00%
2023/03/08	0	0.00	3	117.99	116.50	-3	4,336	-0.07%
2023/03/07	2	116.50	5	117.50	117.50	-3	4,285	-0.07%
2023/03/06	0	0.00	0.1	116.00	115.00	-0.1	4,197	0.00%
2023/03/03	3	114.50	0.1	115.50	114.50	3	4,178	0.07%
2023/03/01	0	113.50	0	0.00	114.00	0	4,152	0.00%
2023/02/24	1.1	112.52	0	0.00	112.00	1.1	4,145	0.03%
2023/02/22	0	114.00	0	0.00	114.50	0	4,141	0.00%
2023/02/21	0.2	114.50	0.1	115.00	115.00	0.1	4,146	0.00%
2023/02/20	0	0.00	0.1	115.50	114.50	-0.1	4,260	0.00%
2023/02/17	0	0.00	1	114.50	114.50	-1	4,350	-0.02%
2023/02/16	0	114.50	0	114.13	114.00	0	4,416	0.00%
2023/02/14	0	0.00	1	113.50	113.50	-1	4,577	-0.02%
2023/02/13	0	112.00	0	0.00	113.00	0	4,610	0.00%
2023/02/10	0.2	112.00	2	111.50	111.50	-1.8	4,627	-0.04%
2023/02/09	2	112.75	0	0.00	112.50	2	4,766	0.04%
2023/02/08	1	112.00	0	0.00	112.50	1	4,807	0.02%
2023/02/03	2	112.25	2	113.00	112.50	0	4,826	0.00%
2023/02/02	0.1	112.31	3	112.67	113.00	-2.9	4,845	-0.06%
2023/02/01	0	0.00	3	111.50	111.50	-3	4,822	-0.06%
2023/01/31	0	0.00	2	109.50	110.00	-2	4,886	-0.04%
2023/01/30	0	0.00	3	109.50	109.00	-3	4,915	-0.06%
2023/01/17	2	106.75	0	0.00	107.00	2	4,888	0.04%
2023/01/16	2	106.75	0	0.00	106.50	2	4,931	0.04%
2023/01/12	1	106.00	0	106.00	106.50	1	5,021	0.02%
2023/01/11	1	107.50	0	107.50	107.50	1	5,081	0.02%
2023/01/10	0	108.00	0	0.00	108.00	0	5,114	0.00%
2023/01/09	0	0.00	1	107.50	107.50	-1	5,124	-0.02%
2023/01/05	1	103.00	0	0.00	103.50	1	5,148	0.02%
2023/01/04	3	105.33	0	0.00	104.50	3	5,113	0.06%
2023/01/03	0	0.00	1	107.00	107.00	-1	5,118	-0.02%
2022/12/30	0	106.50	0	0.00	105.00	0	5,090	0.00%
2022/12/28	2.1	104.51	0	0.00	105.00	2.1	5,119	0.04%
2022/12/27	0	0.00	1	108.50	107.00	-1	5,096	-0.02%
2022/12/26	4	107.25	1	107.00	107.00	3	5,137	0.06%
2022/12/23	1	108.00	0	0.00	108.00	1	5,167	0.02%
2022/12/22	1	108.00	1	109.50	109.50	0	5,243	0.00%
2022/12/21	5.1	109.31	1	108.50	109.00	4.1	5,182	0.08%
2022/12/20	5	109.90	0	0.00	110.00	5	5,046	0.10%
2022/12/16	1	114.00	1	115.50	114.50	0	4,807	0.00%
2022/12/14	0	0.00	1	116.50	116.50	-1	4,660	-0.02%
2022/12/13	5	113.70	2	113.00	112.50	3	4,634	0.06%
2022/12/12	1	115.50	0	0.00	116.00	1	4,580	0.02%
2022/12/09	1	117.00	0	0.00	116.00	1	4,598	0.02%
2022/12/08	4	115.88	5	115.80	117.00	-1	4,574	-0.02%
2022/12/07	1.1	125.02	3.1	122.64	122.50	-2.1	4,475	-0.05%
2022/12/06	2	126.00	2	126.25	127.00	0	4,408	0.00%
2022/12/05	0	125.50	4	124.88	125.50	-4	4,303	-0.09%
2022/12/02	1	122.49	0.1	122.00	122.50	0.9	4,187	0.02%
2022/12/01	1	121.00	2	121.00	121.00	-1	4,176	-0.02%
2022/11/25	3	118.83	1	117.50	117.50	2	4,243	0.05%
2022/11/23	0	0.00	1	119.00	119.50	-1	4,284	-0.02%
2022/11/22	1	117.00	0	0.00	118.00	1	4,319	0.02%
2022/11/18	0.3	118.00	0	0.00	118.50	0.3	4,318	0.01%
2022/11/16	0	0.00	1	120.48	120.00	-1	4,351	-0.02%
2022/11/14	1	117.00	2	116.25	118.00	-1	4,215	-0.02%
2022/11/11	3.2	115.78	6	115.67	116.00	-2.8	4,172	-0.07%
2022/11/09	0	0.00	1	114.00	114.00	-1	4,099	-0.02%
2022/11/07	5	113.30	6	113.00	112.50	-1	4,155	-0.02%
2022/11/04	1	113.00	0	0.00	113.00	1	4,186	0.02%
2022/11/03	0	0.00	1	110.50	111.50	-1	4,298	-0.02%
2022/11/02	0	0.00	0	110.00	111.00	0	4,292	0.00%
2022/11/01	0	107.50	1	107.00	108.00	-1	4,304	-0.02%
2022/10/27	2	103.50	1	104.50	105.00	1	4,348	0.02%
2022/10/24	6	106.00	6	106.50	106.50	0	4,280	0.00%
2022/10/21	4	102.88	4	102.38	102.00	0	4,273	0.00%
2022/10/20	2	104.75	2	103.75	105.00	0	4,275	0.00%
2022/10/18	2	109.00	2	110.00	110.00	0	4,209	0.00%
2022/10/17	1	107.50	2.2	109.09	108.50	-1.2	4,235	-0.03%
2022/10/14	1	110.00	0	0.00	111.00	1	4,355	0.02%
2022/10/13	2	108.75	2.1	106.69	106.50	-0.1	4,489	0.00%
2022/10/12	0	0.00	1	106.50	106.50	-1	4,488	-0.02%
2022/10/11	1	106.00	1	106.50	105.50	0	4,593	0.00%
2022/10/07	1	109.00	1	109.00	109.00	0	4,666	0.00%
2022/10/06	2	109.25	3	109.33	109.00	-1	4,699	-0.02%
2022/10/05	2.1	107.98	2	108.25	108.00	0.1	4,686	0.00%
2022/10/04	1	105.00	1	106.00	107.50	0	4,656	0.00%
2022/10/03	3	103.50	3	103.33	102.50	0	4,634	0.00%
2022/09/30	1	104.00	0	0.00	106.00	1	4,630	0.02%
2022/09/29	2	104.50	1	106.50	105.00	1	4,635	0.02%
2022/09/28	5	108.90	3	103.67	103.50	2	4,619	0.04%
2022/09/27	3	109.83	2	110.75	110.00	1	4,570	0.02%
2022/09/26	3	111.00	2.1	110.77	109.00	1	4,591	0.02%
2022/09/23	1	114.50	2	113.50	113.50	-1	4,672	-0.02%
2022/09/21	2	113.50	2	114.00	114.50	0	4,797	0.00%
2022/09/16	1	115.00	0	0.00	115.50	1	4,864	0.02%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/14	0	0.00	2	115.25	116.50	-2	4,857	-0.04%
2022/09/13	0	0.00	9	116.78	116.00	-9	4,870	-0.18%
2022/09/08	0	0.00	5	113.40	114.00	-5	4,992	-0.10%
2022/09/07	0	0.00	3	112.67	112.50	-3	5,051	-0.06%
2022/09/06	1	113.00	1	113.00	113.50	0	5,064	0.00%
2022/09/05	0	0.00	9	110.44	109.50	-9	5,020	-0.18%
2022/09/02	4	110.00	0	0.00	109.00	4	5,027	0.08%
2022/09/01	11	112.36	4	110.50	111.00	7	5,012	0.14%
2022/08/31	0	0.00	1	112.50	114.00	-1	4,974	-0.02%
2022/08/30	14	112.21	11	113.95	113.50	3	4,973	0.06%
2022/08/26	0	0.00	1	114.00	114.00	-1	5,084	-0.02%
2022/08/25	3	113.50	0	0.00	114.00	3	5,206	0.06%
2022/08/24	0	0.00	1	113.50	113.50	-1	5,328	-0.02%
2022/08/23	1	115.50	0	0.00	115.00	1	5,538	0.02%
2022/08/19	3	116.00	0	0.00	116.00	3	5,969	0.05%
2022/08/17	1	116.50	0	0.00	117.50	1	6,229	0.02%
2022/08/16	0	0.00	1	118.00	118.50	-1	6,271	-0.02%
2022/08/15	0	0.00	1	117.50	117.50	-1	6,250	-0.02%
2022/08/11	0	0.00	1	120.00	118.00	-1	6,179	-0.02%
2022/08/10	5	117.00	14.1	118.35	118.00	-9.1	6,048	-0.15%
2022/08/09	5	115.50	0	0.00	115.50	5	5,916	0.08%
2022/08/08	7	114.29	0	0.00	115.50	7	5,897	0.12%
2022/08/04	1	112.50	0	0.00	111.50	1	5,911	0.02%
2022/08/01	0	0.00	0	114.00	113.50	0	5,881	0.00%
2022/07/26	0	0.00	0.1	111.50	111.00	-0.1	5,845	0.00%
2022/07/25	1	112.00	1	112.50	112.50	0	5,852	0.00%
2022/07/22	1	112.00	2	112.50	112.50	-1	5,834	-0.02%
2022/07/21	3	109.83	7.1	112.52	113.50	-4.1	5,817	-0.07%
2022/07/20	3	109.33	63	109.35	109.00	-60	5,704	-1.05%
2022/07/18	2	104.50	1	104.47	104.00	1	5,620	0.02%
2022/07/15	1	99.70	1	99.50	100.50	0	5,599	0.00%
2022/07/14	1	93.40	2	94.75	96.30	-1	5,579	-0.02%
2022/07/13	12	95.09	11	94.50	94.50	1	5,577	0.02%
2022/07/11	0	0.00	1	96.10	96.00	-1	5,628	-0.02%
2022/07/08	5	95.72	3	95.97	96.00	2	5,669	0.04%
2022/07/06	10	94.75	0	0.00	92.30	10	5,694	0.18%
2022/07/04	0	0.00	1	97.80	97.60	-1	5,739	-0.02%
2022/07/01	0	97.60	23.4	97.67	95.80	-23.3	5,865	-0.40%
2022/06/30	1	102.50	0	102.00	103.00	1	5,777	0.02%
2022/06/29	3.4	106.53	1	107.00	106.50	2.4	5,744	0.04%
2022/06/28	2	101.77	3	103.67	104.50	-1	5,741	-0.02%
2022/06/23	1	102.00	0	0.00	101.50	1	5,909	0.02%
2022/06/22	2.1	102.98	0	0.00	102.00	2.1	5,983	0.04%
2022/06/21	20	106.00	1	105.00	106.00	19	5,999	0.32%
2022/06/20	31	105.44	1	104.00	102.00	30	6,109	0.49%
2022/06/17	1	110.00	2	109.50	111.00	-1	6,100	-0.02%
2022/06/16	12	111.38	0	0.00	111.00	12	6,177	0.19%
2022/06/15	11	114.55	0	0.00	114.00	11	6,338	0.17%
2022/06/14	0	116.50	1	116.00	116.00	-1	6,548	-0.02%
2022/06/13	1	114.50	0	0.00	114.50	1	6,525	0.02%
2022/06/10	1	116.50	1	116.50	116.50	0	6,497	0.00%
2022/06/09	0	0.00	1	119.00	118.00	-1	6,475	-0.02%
2022/06/08	10	119.00	11	117.55	118.00	-1	6,448	-0.02%
2022/06/07	8	118.31	7	117.93	118.00	1	6,428	0.02%
2022/06/06	0	0.00	4	117.50	118.00	-4	6,344	-0.06%
2022/06/02	13	117.27	10	116.00	116.00	3	6,235	0.05%
2022/06/01	10	120.50	12	118.67	119.00	-2	6,125	-0.03%
2022/05/31	10	119.35	9	120.28	121.00	1	5,982	0.02%
2022/05/30	4	119.00	19.2	119.79	118.50	-15.2	5,703	-0.27%
2022/05/27	2	115.00	1.1	114.50	114.50	1	5,320	0.02%
2022/05/26	3	114.50	6.2	115.18	115.50	-3.2	5,226	-0.06%
2022/05/25	7	112.50	12	112.50	113.00	-5	5,015	-0.10%
2022/05/24	1	111.00	4	110.75	111.00	-3	4,933	-0.06%
2022/05/23	1	109.48	1	109.50	109.00	0	4,840	0.00%
2022/05/19	0	108.00	11	107.91	108.50	-11	4,793	-0.23%
2022/05/18	5	107.20	8.1	107.69	107.50	-3.1	4,748	-0.06%
2022/05/17	1	106.00	12	106.17	107.50	-11	4,734	-0.23%
2022/05/16	4	105.13	3	104.99	105.00	1	4,711	0.02%
2022/05/13	4	105.50	6	104.58	105.50	-2	4,689	-0.04%
2022/05/12	4	102.63	3	102.83	102.00	1	4,665	0.02%
2022/05/11	6	100.75	4	101.00	101.00	2	4,637	0.04%
2022/05/10	0	0.00	1	103.00	103.50	-1	4,622	-0.02%
2022/05/09	8	104.19	4	102.50	102.50	4	4,660	0.09%
2022/05/06	1	108.00	29	106.10	108.00	-28	4,622	-0.61%
2022/05/05	0	0.00	0	108.00	108.00	0	4,614	0.00%
2022/05/04	1	109.00	11	108.41	108.50	-10	4,594	-0.22%
2022/05/03	3	106.99	2	106.00	107.00	1	4,591	0.02%
2022/04/29	1	106.50	4	106.38	106.00	-3	4,597	-0.07%
2022/04/27	8	103.75	9	103.44	105.00	-1	4,608	-0.02%
2022/04/26	3	105.50	0	0.00	105.50	3	4,559	0.07%
2022/04/25	3	104.83	2	108.00	104.50	1	4,490	0.02%
2022/04/22	4	110.00	2	110.75	110.50	2	4,376	0.05%
2022/04/21	0	111.00	2	111.50	111.50	-2	4,330	-0.05%
2022/04/20	4.1	108.51	14.1	108.93	109.50	-10	4,225	-0.24%
2022/04/19	10	107.25	0	0.00	106.50	10	4,137	0.24%
2022/04/18	1	104.50	2	104.00	105.00	-1	4,106	-0.02%
2022/04/15	1	104.50	1	105.50	105.00	0	4,081	0.00%
2022/04/14	7	108.21	2	108.75	107.50	5	4,072	0.12%
2022/04/13	0	0.00	6	108.00	108.00	-6	4,044	-0.15%
2022/04/12	1	105.00	0	0.00	105.00	1	4,009	0.02%
2022/04/08	3	108.67	0	0.00	108.00	3	3,871	0.08%
2022/04/07	2	109.25	1	110.48	107.50	1	3,804	0.03%
2022/04/06	0	0.00	0.5	107.19	107.00	-0.5	3,658	-0.01%
2022/04/01	0	0.00	7	107.64	108.50	-7	3,606	-0.19%
2022/03/31	1	108.00	0.1	110.00	107.50	0.9	3,572	0.03%
2022/03/30	1	109.50	1	109.50	109.50	0	3,464	0.00%
2022/03/29	2.3	112.15	3	112.33	110.50	-0.7	3,393	-0.02%
2022/03/28	5.1	110.42	16	111.31	112.00	-11	3,287	-0.33%
2022/03/25	2	110.50	19.2	110.46	109.50	-17.2	3,141	-0.55%
2022/03/24	0	109.50	1	108.50	110.00	-1	3,027	-0.03%
2022/03/23	2	109.25	13	109.81	109.50	-11	2,975	-0.37%
2022/03/22	4	108.62	8	108.44	109.00	-4	2,825	-0.14%
2022/03/21	5	108.60	10	109.35	108.50	-5	2,784	-0.18%
2022/03/18	3	106.50	21.8	107.09	107.50	-18.8	2,602	-0.72%
2022/03/17	3	100.15	24.7	102.49	104.00	-21.7	2,347	-0.92%
2022/03/16	0	95.50	2	95.85	96.00	-2	2,091	-0.09%
2022/03/15	0	0.00	0	93.50	92.90	0	2,076	0.00%
2022/03/14	0	94.60	0	0.00	95.30	0	2,077	0.00%
2022/03/11	0	94.80	2	94.50	94.40	-2	2,096	-0.09%
2022/03/10	0	0.00	5	94.76	95.00	-5	2,108	-0.24%
2022/03/08	1	91.79	0	0.00	91.00	1	2,153	0.05%
2022/03/07	3	91.47	1.1	91.26	91.70	1.9	2,156	0.09%
2022/03/04	0.2	94.00	0	0.00	93.90	0.2	2,186	0.01%
2022/03/03	0.1	94.60	0	0.00	94.80	0.1	2,207	0.00%
2022/03/02	0	0.00	1	93.81	94.30	-1	2,241	-0.05%
2022/03/01	1	94.00	1	94.40	94.40	0	2,245	0.00%
2022/02/25	0	92.50	1	92.90	92.00	-1	2,239	-0.04%
2022/02/24	3	92.70	0	0.00	92.40	3	2,244	0.13%
2022/02/22	1	92.90	0	0.00	93.70	1	2,265	0.04%
2022/02/21	2	94.31	0	0.00	94.40	2	2,270	0.09%
2022/02/17	1	94.60	0	0.00	94.40	1	2,390	0.04%
2022/02/16	1	93.40	0	0.00	93.40	1	2,405	0.04%
2022/02/14	6	92.43	0	0.00	92.50	6	2,481	0.24%
2022/02/10	4	94.80	0	0.00	94.90	4	2,534	0.16%
2022/02/09	5	94.80	0	0.00	95.30	5	2,524	0.20%
2022/02/08	1	96.50	0	0.00	96.50	1	2,527	0.04%
2022/01/25	1	95.80	0	0.00	95.30	1	2,602	0.04%
2022/01/24	0.1	96.60	0	0.00	96.40	0.1	2,605	0.00%
2022/01/21	6.1	99.03	2	98.00	98.00	4.1	2,595	0.16%
2022/01/19	0.1	101.00	0	0.00	101.00	0.1	2,552	0.00%
2022/01/18	0.2	101.00	6	100.67	100.50	-5.8	2,541	-0.23%
2022/01/14	1	99.00	0	0.00	99.10	1	2,544	0.04%
2022/01/13	1	100.50	0	0.00	101.00	1	2,527	0.04%
2022/01/10	1	101.50	0.1	102.00	101.50	0.9	2,536	0.04%
2022/01/07	3	102.50	5.1	102.39	101.50	-2.1	2,529	-0.08%
2022/01/06	1.1	102.00	1	102.00	102.50	0.1	2,485	0.00%
2022/01/05	1	101.50	3	101.17	101.00	-2	2,474	-0.08%
2022/01/03	0.1	101.50	5	101.50	102.00	-4.9	2,453	-0.20%
2021/12/30	2	100.50	0	100.00	100.50	2	2,457	0.08%
2021/12/29	0	0.00	0	102.00	102.00	0	2,480	0.00%
2021/12/28	0	0.00	1.2	101.42	101.00	-1.2	2,475	-0.05%
2021/12/27	1.1	101.00	0	0.00	101.50	1.1	2,509	0.04%
2021/12/23	0	0.00	2	100.00	100.50	-2	2,579	-0.08%
2021/12/22	1.2	98.25	1	98.10	98.60	0.2	2,610	0.01%
2021/12/21	0	98.00	0	0.00	97.90	0	2,645	0.00%
2021/12/17	1	98.30	0	0.00	98.50	1	2,706	0.04%
2021/12/16	0	0.00	4	97.65	98.70	-4	2,775	-0.14%
2021/12/15	1	96.40	0	0.00	96.10	1	2,798	0.04%
2021/12/14	1	97.20	0	97.30	97.10	1	2,789	0.04%
2021/12/13	0	0.00	0	99.00	99.00	0	2,777	0.00%
2021/12/10	0	98.40	0	0.00	99.10	0	2,784	0.00%
2021/12/09	0	99.00	0	0.00	99.10	0	2,775	0.00%
2021/12/08	0	0.00	3	98.93	98.80	-3	2,759	-0.11%
2021/12/07	2	98.45	0	0.00	98.20	2	2,744	0.07%
2021/12/02	3	98.00	0	0.00	98.00	3	2,735	0.11%
2021/11/30	2	98.70	1	99.10	98.00	1	2,703	0.04%
2021/11/29	2	98.90	0	0.00	98.40	2	2,663	0.08%
2021/11/26	4	100.05	0.1	99.90	99.10	3.9	2,689	0.15%
2021/11/25	1.1	101.95	0	0.00	101.50	1.1	2,784	0.04%
2021/11/23	0	0.00	1	101.00	101.50	-1	2,777	-0.04%
2021/11/22	1	102.50	1	102.00	102.50	0	2,757	0.00%
2021/11/19	3	100.33	0	0.00	100.00	3	2,723	0.11%
2021/11/18	0	0.00	0	101.00	100.00	0	2,720	0.00%
2021/11/17	2	100.25	3	100.33	100.00	-1	2,698	-0.04%
2021/11/16	0.1	101.50	1	102.00	102.00	-0.9	2,625	-0.04%
2021/11/15	1	103.46	6	103.00	102.50	-5	2,648	-0.19%
2021/11/12	0	0.00	0	101.00	102.00	0	2,628	0.00%
2021/11/11	0	0.00	0	100.50	100.50	0	2,565	0.00%
2021/11/10	3	101.00	1	101.00	100.50	2	2,571	0.08%
2021/11/09	0	102.00	4	104.13	103.00	-4	2,561	-0.16%
2021/11/08	0	102.00	0	0.00	102.00	0	2,498	0.00%
2021/11/05	1	101.50	2	103.50	101.50	-1	2,516	-0.04%
2021/11/04	0	0.00	5	101.80	101.50	-5	2,493	-0.20%
2021/11/03	0	99.20	0	0.00	99.70	0	2,443	0.00%
2021/11/02	1	98.40	2	99.04	98.10	-1	2,441	-0.04%
2021/11/01	0	0.00	1	97.99	98.20	-1	2,447	-0.04%
2021/10/29	3	96.43	1	96.10	96.00	2	2,429	0.08%
2021/10/28	0	0.00	3	97.37	97.50	-3	2,428	-0.12%
2021/10/27	1	96.00	0	0.00	95.60	1	2,425	0.04%
2021/10/26	0	0.00	1	95.68	95.10	-1	2,508	-0.04%
2021/10/25	1	94.00	0	0.00	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	3	95.77	1	96.90	94.20	2	2,747	0.07%
2021/10/19	0	94.00	0	0.00	94.60	0	2,798	0.00%
2021/10/18	0	0.00	1	93.58	92.10	-1	2,838	-0.04%
2021/10/15	0	0.00	1	94.00	93.80	-1	2,917	-0.03%
2021/10/14	0	92.20	0	0.00	91.60	0	2,982	0.00%
2021/10/13	1	91.40	0	0.00	91.20	1	3,026	0.03%
2021/10/12	0	0.00	1	93.40	93.00	-1	3,148	-0.03%
2021/10/07	0	0.00	1	94.40	94.60	-1	3,330	-0.03%
2021/10/06	2	90.90	0	0.00	90.50	2	3,376	0.06%
2021/10/04	1	94.97	0	0.00	92.80	1	3,387	0.03%
2021/10/01	6	95.73	0	0.00	94.70	6	3,393	0.18%
2021/09/30	1	98.60	0	0.00	98.90	1	3,404	0.03%
2021/09/29	4	98.05	0	0.00	98.20	4	3,394	0.12%
2021/09/28	1	101.00	6	100.25	100.00	-5	3,377	-0.15%
2021/09/27	3	102.33	2	101.25	101.50	1	3,379	0.03%
2021/09/24	0	0.00	1	101.99	102.00	-1	3,409	-0.03%
2021/09/23	13	100.04	10	100.04	100.50	3	3,488	0.09%
2021/09/22	2	94.80	0	0.00	95.00	2	3,573	0.06%
2021/09/17	2	98.20	1	98.40	97.70	1	3,569	0.03%
2021/09/16	7	97.69	0	0.00	97.30	7	3,614	0.19%
2021/09/15	2	98.20	0	0.00	97.60	2	3,744	0.05%
2021/09/13	0	0.00	10	98.90	98.40	-10	3,923	-0.25%
2021/09/10	14	98.80	1	98.90	98.90	13	4,016	0.32%
2021/09/09	1	97.00	0	0.00	97.00	1	4,103	0.02%
2021/09/08	1	97.60	8	98.16	97.60	-7	4,125	-0.17%
2021/09/07	0	98.50	0	0.00	99.10	0	4,151	0.00%
2021/09/06	0	98.50	0	0.00	98.40	0	4,187	0.00%
2021/09/03	2	99.10	0	0.00	99.50	2	4,315	0.05%
2021/09/02	21	98.75	0.1	98.50	98.10	20.9	4,473	0.47%
2021/09/01	5	98.66	5	99.40	99.00	0	4,465	0.00%
2021/08/31	12.1	98.65	5	99.02	99.30	7.1	4,465	0.16%
2021/08/27	0	0.00	0.2	96.80	97.30	-0.2	4,359	0.00%
2021/08/25	0	98.20	10	98.10	98.10	-10	4,418	-0.23%
2021/08/24	3	96.20	0	0.00	96.50	3	4,486	0.07%
2021/08/20	0	94.70	0	0.00	95.00	0	4,662	0.00%
2021/08/19	1.1	96.86	0	0.00	95.00	1.1	4,766	0.02%
2021/08/18	0.1	97.03	0	0.00	98.10	0.1	4,765	0.00%
2021/08/17	0	97.10	1	97.00	97.00	-1	4,796	-0.02%
2021/08/16	1	96.60	4	96.40	96.40	-3	4,833	-0.06%
2021/08/13	8	99.75	0	0.00	98.00	8	4,841	0.17%
2021/08/11	0.1	100.36	0.5	100.00	100.00	-0.4	4,891	-0.01%
2021/08/10	3	100.33	0	0.00	100.50	3	5,001	0.06%
2021/08/06	0	0.00	0	104.00	104.00	0	5,135	0.00%
2021/08/05	5	105.50	1	106.00	105.00	4	5,304	0.08%
2021/08/04	2	104.50	1	104.50	103.50	1	5,468	0.02%
2021/08/03	8	104.31	3	104.50	104.50	5	5,584	0.09%
2021/08/02	0	105.50	0.1	105.50	104.50	-0.1	5,685	0.00%
2021/07/30	2	105.25	1.3	105.06	104.50	0.7	5,767	0.01%
2021/07/29	5	106.00	1	106.50	107.00	4	5,812	0.07%
2021/07/28	3	104.18	0	0.00	106.00	3	5,818	0.05%
2021/07/27	1	105.50	2.1	105.72	105.00	-1.1	5,825	-0.02%
2021/07/23	4	103.25	0	0.00	103.50	4	6,008	0.07%
2021/07/22	0	0.00	12.1	103.95	103.50	-12.1	6,045	-0.20%
2021/07/21	13	103.15	0	0.00	102.00	13	6,072	0.21%
2021/07/20	5.2	104.34	0	0.00	103.50	5.2	6,088	0.09%
2021/07/19	0	0.00	5	107.00	107.00	-5	6,091	-0.08%
2021/07/16	5	107.80	1.1	108.48	109.00	4	6,168	0.06%
2021/07/15	0.1	107.63	4.1	107.74	107.50	-3.9	6,195	-0.06%
2021/07/14	0	105.00	1	105.00	105.00	-1	6,214	-0.02%
2021/07/13	4.3	105.53	1	105.96	104.50	3.3	6,278	0.05%
2021/07/12	2.1	104.04	0	0.00	105.00	2.1	6,264	0.03%
2021/07/08	0.1	105.50	0	0.00	106.00	0.1	6,574	0.00%
2021/07/07	0	0.00	2	105.50	106.00	-2	6,696	-0.03%
2021/07/06	4.2	104.64	8	105.31	104.50	-3.8	6,763	-0.06%
2021/07/05	8	105.38	1	106.50	106.00	7	7,018	0.10%
2021/07/02	2	103.50	0	0.00	104.00	2	7,230	0.03%
2021/07/01	6	102.92	0	104.00	103.50	6	7,363	0.08%
2021/06/30	8	105.50	3	105.33	105.00	5	7,434	0.07%
2021/06/29	5	108.10	4	108.00	108.50	1	7,506	0.01%
2021/06/28	2.1	105.59	3	105.50	107.00	-0.9	7,562	-0.01%
2021/06/25	10	105.75	3	105.33	105.50	7	7,569	0.09%
2021/06/24	8	106.56	13	106.77	106.00	-5	7,520	-0.07%
2021/06/23	3	104.50	2	102.80	105.50	1	7,407	0.01%
2021/06/22	3	100.17	1	100.00	99.90	2	7,334	0.03%
2021/06/21	3.4	100.79	2	100.00	99.90	1.4	7,366	0.02%
2021/06/18	0	0.00	2	103.75	102.50	-2	7,417	-0.03%
2021/06/16	2.5	102.40	1	101.50	101.50	1.5	7,553	0.02%
2021/06/11	0	0.00	1	102.00	101.50	-1	7,857	-0.01%
2021/06/10	3	99.61	7	99.70	101.00	-4	7,819	-0.05%
2021/06/09	0.5	96.50	0	0.00	96.00	0.5	7,699	0.01%
2021/06/08	1	96.60	0	0.00	95.70	1	7,731	0.01%
2021/06/07	1	96.40	2	96.70	96.40	-1	7,724	-0.01%
2021/06/03	0	0.00	2	96.70	97.30	-2	7,755	-0.03%
2021/06/02	1	96.90	1	96.70	96.90	0	7,769	0.00%
2021/06/01	1	98.00	1	98.00	98.40	0	7,744	0.00%
2021/05/31	1	96.20	0	0.00	97.00	1	7,735	0.01%
2021/05/28	0.1	94.60	5	97.06	97.00	-4.9	7,759	-0.06%
2021/05/26	4	94.40	10	95.00	94.70	-6	7,737	-0.08%
2021/05/25	2.1	94.22	2	94.40	94.70	0.1	7,922	0.00%
2021/05/24	1	93.51	0	0.00	93.70	1	7,970	0.01%
2021/05/21	5.1	92.10	3	92.90	91.80	2.1	8,017	0.03%
2021/05/20	0	0.00	3	91.10	91.10	-3	8,055	-0.04%
2021/05/18	19	90.40	7.2	90.69	90.30	11.9	8,183	0.14%
2021/05/17	1	86.00	1	89.10	88.80	0	8,126	0.00%
2021/05/14	2	91.20	1.2	90.67	90.00	0.8	8,084	0.01%
2021/05/13	16	90.13	20	91.13	91.80	-4	8,068	-0.05%
2021/05/12	5.1	86.63	11	89.52	87.00	-5.9	7,953	-0.07%
2021/05/11	4	94.23	3	95.37	92.50	1	7,833	0.01%
2021/05/10	9	97.78	5	98.06	97.30	4	7,764	0.05%
2021/05/07	0	100.50	0	0.00	99.80	0	7,768	0.00%
2021/05/06	1	99.20	0	0.00	98.70	1	7,806	0.01%
2021/05/05	1	98.60	1	99.20	98.40	0	7,764	0.00%
2021/05/04	4.1	98.70	2	97.91	98.70	2	7,911	0.03%
2021/05/03	10	100.96	0	0.00	99.30	10	8,010	0.13%
2021/04/29	0	0.00	1	105.50	106.00	-1	7,927	-0.01%
2021/04/28	4	105.00	3.1	105.83	104.50	1	7,916	0.01%
2021/04/27	1	103.50	0	0.00	106.00	1	8,020	0.01%
2021/04/26	2.1	103.77	0	0.00	104.00	2.1	7,997	0.03%
2021/04/23	2.1	104.03	0	0.00	104.00	2.1	8,012	0.03%
2021/04/22	5	103.90	3	103.00	103.50	2	8,180	0.02%
2021/04/21	3	105.50	1	104.00	104.50	2	8,311	0.02%
2021/04/20	4	106.63	2	107.00	107.00	2	8,264	0.02%
2021/04/19	3	109.67	1	108.50	109.00	2	8,294	0.02%
2021/04/16	1	110.04	1	111.50	111.50	0	8,304	0.00%
2021/04/15	5	108.80	5	109.40	109.00	0	8,439	0.00%
2021/04/14	5	108.50	439	110.33	108.50	-434	8,415	-5.16%	大賣/鉅額交易
2021/04/13	6	112.42	312	112.34	112.00	-306	8,447	-3.62%	大賣/鉅額交易
2021/04/12	1	114.50	1	113.50	114.50	0	8,368	0.00%
2021/04/09	7	113.43	0	0.00	113.00	7	8,500	0.08%
2021/04/08	11	115.46	0.1	116.50	115.50	10.9	8,341	0.13%
2021/04/07	6	116.83	3	116.33	116.50	3	8,172	0.04%
2021/04/06	3.5	117.57	0	0.00	117.50	3.5	8,105	0.04%
2021/04/01	5	118.20	0.1	119.00	118.00	4.9	8,026	0.06%
2021/03/31	9	121.78	1	121.00	120.50	8	7,871	0.10%
2021/03/29	0	0.00	0	126.00	125.50	0	7,654	0.00%
2021/03/26	3.1	125.02	0	0.00	124.50	3.1	7,690	0.04%
2021/03/25	11	124.73	3	123.50	123.50	8	7,743	0.10%
2021/03/24	9	125.94	7	127.14	126.00	2	7,811	0.03%
2021/03/23	3	125.50	1	125.50	125.00	2	7,813	0.03%
2021/03/22	2.1	127.02	7	128.07	127.00	-5	7,819	-0.06%
2021/03/19	2.5	127.70	5	127.40	127.50	-2.5	7,882	-0.03%
2021/03/18	14.1	127.32	11.1	126.69	127.50	3	7,820	0.04%
2021/03/17	2	125.49	2	124.75	124.50	0	7,709	0.00%
2021/03/16	0	0.00	8	122.81	122.50	-8	7,650	-0.11%
2021/03/15	1	120.50	1	120.50	121.00	0	7,685	0.00%
2021/03/11	3	119.17	0	0.00	119.00	3	7,927	0.04%
2021/03/10	2	118.51	1	119.50	119.50	1	7,995	0.01%
2021/03/08	0	0.00	3	122.00	119.00	-3	8,140	-0.04%
2021/03/05	0	0.00	3	119.00	119.50	-3	8,204	-0.04%
2021/03/04	1.1	119.14	0	0.00	119.50	1.1	8,397	0.01%
2021/03/03	1	123.50	2	123.00	122.50	-1	8,453	-0.01%
2021/03/02	0	0.00	1	121.50	121.00	-1	8,460	-0.01%
2021/02/26	5.2	120.27	1	120.50	120.00	4.2	8,488	0.05%
2021/02/25	6.1	122.07	4	122.25	122.00	2.1	8,422	0.02%
2021/02/24	1	119.51	2	120.50	119.00	-1	8,325	-0.01%
2021/02/23	1	119.50	0.1	118.00	117.50	0.9	8,433	0.01%
2021/02/22	0	0.00	3	120.00	120.00	-3	8,544	-0.04%
2021/02/19	1	119.00	6	119.92	120.50	-5	8,630	-0.06%
2021/02/18	0	118.50	0	0.00	118.00	0	8,556	0.00%
2021/02/05	0	0.00	1.3	114.74	115.50	-1.3	8,485	-0.02%
2021/02/04	2	114.25	2	114.00	116.00	0	8,534	0.00%
2021/02/03	1	113.00	1	113.50	113.00	0	8,509	0.00%
2021/02/02	4	114.00	1	114.00	113.50	3	8,544	0.04%
2021/02/01	4	113.38	5	113.70	114.00	-1	8,494	-0.01%
2021/01/29	4	115.25	2	117.00	114.00	2	8,518	0.02%
2021/01/28	1	118.00	0.1	116.50	116.00	1	8,436	0.01%
2021/01/27	2	120.75	9	119.61	120.50	-7	8,351	-0.08%
2021/01/26	14	119.04	6	121.42	118.50	8	8,322	0.10%
2021/01/25	6	120.58	7	119.36	121.00	-1	8,182	-0.01%
2021/01/22	2	118.00	0	0.00	117.00	2	8,084	0.02%
2021/01/21	1	115.00	1	116.00	115.00	0	7,987	0.00%
2021/01/20	5	114.60	5.1	113.51	113.00	-0.1	7,926	0.00%
2021/01/19	0	0.00	3	118.17	117.00	-3	7,809	-0.04%
2021/01/18	1	116.50	1	116.50	118.50	0	7,774	0.00%
2021/01/15	10.1	117.91	0	0.00	117.50	10.1	7,769	0.13%
2021/01/14	5	121.00	2	123.50	122.00	3	7,574	0.04%
2021/01/13	5.4	119.61	2	119.76	121.00	3.4	7,432	0.05%
2021/01/12	22	120.89	44.4	119.52	118.00	-22.4	7,508	-0.30%
2021/01/11	6	117.83	0	0.00	118.00	6	7,571	0.08%
2021/01/08	9	120.33	3	117.83	119.00	6	7,481	0.08%
2021/01/07	2	122.00	0	0.00	120.00	2	7,342	0.03%
2021/01/06	11	121.77	33	122.23	119.50	-22	7,285	-0.30%
2021/01/05	4	118.88	1	119.00	119.00	3	7,080	0.04%
2021/01/04	12.1	120.91	5	118.50	119.00	7.1	7,046	0.10%
2020/12/31	1	114.00	0	114.50	114.00	1	6,812	0.01%
2020/12/30	1	115.00	0	0.00	115.00	1	6,730	0.01%
2020/12/29	11	115.64	21	115.00	115.50	-10	6,734	-0.15%
2020/12/24	1	118.00	0	0.00	117.50	1	6,617	0.02%
2020/12/22	4	117.25	0	0.00	116.00	4	6,674	0.06%
2020/12/21	6	118.83	4	118.50	118.50	2	6,710	0.03%
2020/12/18	5	121.50	2	122.98	121.50	3	6,645	0.04%
2020/12/17	0	0.00	0.2	120.00	119.50	-0.2	6,531	0.00%
2020/12/16	5.2	118.40	3	119.00	120.00	2.2	6,471	0.03%
2020/12/15	4	115.50	1.1	116.50	113.00	2.9	6,382	0.05%
2020/12/14	0.1	118.50	0	0.00	118.00	0.1	6,227	0.00%
2020/12/11	3	120.00	0	0.00	118.00	3	6,293	0.05%
2020/12/10	2	119.50	0	0.00	119.50	2	6,250	0.03%
2020/12/09	18.1	123.39	4	123.38	122.50	14.1	6,204	0.23%
2020/12/08	6	121.75	1	122.00	121.50	5	6,106	0.08%
2020/12/07	2	122.25	2	121.56	123.00	0	6,020	0.00%
2020/12/04	4	120.75	0	0.00	121.00	4	5,819	0.07%
2020/12/03	3	122.50	3	123.67	123.00	0	5,739	0.00%
2020/12/02	1	123.00	1	125.50	122.50	0	5,701	0.00%
2020/12/01	1	125.00	3	123.50	124.50	-2	5,626	-0.04%
2020/11/30	4.4	123.77	15	125.07	123.50	-10.6	5,620	-0.19%
2020/11/27	0	0.00	3.2	120.91	122.00	-3.2	5,453	-0.06%
2020/11/26	4	117.13	1	117.50	119.00	3	5,396	0.06%
2020/11/25	3	117.67	2.1	118.00	117.00	0.9	5,380	0.02%
2020/11/24	2.1	119.74	3	119.17	119.00	-0.9	5,298	-0.02%
2020/11/23	3.1	118.35	2	118.50	118.00	1.1	5,233	0.02%
2020/11/20	11	117.45	5	116.10	116.50	6	5,127	0.12%
2020/11/19	3	119.00	1	119.00	119.00	2	4,975	0.04%
2020/11/18	2	122.00	1	120.50	121.50	1	4,811	0.02%
2020/11/17	0	0.00	1	124.00	124.00	-1	4,712	-0.02%
2020/11/16	6	125.58	0	0.00	126.00	6	4,802	0.12%
2020/11/12	0	0.00	1	124.50	124.00	-1	4,839	-0.02%
2020/11/10	2	124.25	0	0.00	122.00	2	4,756	0.04%
2020/11/06	1	129.00	1	127.50	127.50	0	4,792	0.00%
2020/11/05	1	126.50	0	0.00	126.50	1	4,824	0.02%
2020/11/04	1	126.00	2	125.25	126.00	-1	4,890	-0.02%
2020/11/03	3	123.50	2	122.75	123.00	1	5,065	0.02%
2020/11/02	0	0.00	3	117.50	119.50	-3	5,230	-0.06%
2020/10/30	6	122.67	1	122.00	121.00	5	5,368	0.09%
2020/10/29	0	0.00	2	127.00	127.00	-2	5,308	-0.04%
2020/10/28	2	129.00	0	0.00	128.00	2	5,353	0.04%
2020/10/26	0	0.00	1	132.00	131.50	-1	5,405	-0.02%
2020/10/23	0	0.00	1	135.50	132.50	-1	5,498	-0.02%
2020/10/22	1	135.04	1	135.50	134.50	0	5,518	0.00%
2020/10/21	4	136.13	19	133.92	133.50	-15	5,508	-0.27%
2020/10/20	13	137.00	1	134.50	135.00	12	5,471	0.22%
2020/10/19	13	137.19	10	136.25	137.50	3	5,339	0.06%
2020/10/15	3	126.00	0	0.00	126.00	3	5,175	0.06%
2020/10/14	5	127.70	3	128.50	129.00	2	5,135	0.04%
2020/10/13	0	0.00	1	132.50	129.00	-1	5,157	-0.02%
2020/10/12	5	128.30	2	128.00	128.00	3	5,156	0.06%
2020/10/06	0.1	132.50	4	130.50	132.50	-3.9	5,297	-0.07%
2020/09/30	0	0.00	1	125.57	126.00	-1	5,496	-0.02%
2020/09/29	5	124.70	4	125.49	125.50	1	5,604	0.02%
2020/09/28	6	125.83	6	125.25	125.00	0	5,731	0.00%
2020/09/25	5	125.50	5	123.00	123.00	0	5,791	0.00%
2020/09/24	11	126.18	7	125.21	125.00	4	5,843	0.07%
2020/09/23	6	132.17	7	132.00	131.50	-1	5,832	-0.02%
2020/09/22	6	132.75	5	133.50	131.50	1	5,906	0.02%
2020/09/21	0	132.50	0	0.00	133.50	0	5,991	0.00%
2020/09/18	0	0.00	3	134.66	134.50	-3	6,094	-0.05%
2020/09/17	1	131.50	0	0.00	132.00	1	6,121	0.02%
2020/09/16	1	134.00	5.1	133.90	134.50	-4.1	6,221	-0.07%
2020/09/14	0	0.00	4	128.00	129.00	-4	6,224	-0.06%
2020/09/11	0	0.00	2	122.50	123.00	-2	6,211	-0.03%
2020/09/09	0	0.00	1	121.50	121.00	-1	6,258	-0.02%
2020/09/07	2	125.00	0	0.00	123.50	2	6,366	0.03%
2020/09/04	0	0.00	4	127.75	128.00	-4	6,389	-0.06%
2020/09/03	5	128.00	0	0.00	126.00	5	6,406	0.08%
2020/09/02	0.1	128.50	0	0.00	127.50	0.1	6,451	0.00%
2020/09/01	1	123.00	1	121.00	123.50	0	6,511	0.00%
2020/08/31	1	122.50	0	0.00	123.00	1	6,496	0.02%
2020/08/28	3	126.00	0	0.00	124.50	3	6,541	0.05%
2020/08/27	1	126.00	0	0.00	125.50	1	6,668	0.01%
2020/08/26	0	0.00	31	128.20	129.00	-31	6,832	-0.45%
2020/08/24	1	127.50	1	128.00	128.00	0	6,956	0.00%
2020/08/21	0	129.50	0	0.00	129.50	0	6,970	0.00%
2020/08/20	5	123.90	3	123.33	124.00	2	6,994	0.03%
2020/08/19	0	0.00	3	133.50	132.50	-3	7,028	-0.04%
2020/08/18	4	133.13	1	133.00	132.00	3	7,053	0.04%
2020/08/17	1	136.00	1	136.50	136.00	0	7,097	0.00%
2020/08/14	1	134.00	0	0.00	135.50	1	7,146	0.01%
2020/08/13	5	134.80	2	141.00	134.50	3	7,187	0.04%
2020/08/12	6	137.17	3	138.00	137.00	3	7,162	0.04%
2020/08/11	1	144.35	2	139.25	139.00	-1	7,184	-0.01%
2020/08/10	0	144.00	1	143.50	144.00	-1	7,157	-0.01%
2020/08/07	7	147.71	1	149.00	146.50	6	7,138	0.08%
2020/08/06	9	144.39	18.1	144.10	145.00	-9.1	7,004	-0.13%
2020/08/05	37	140.03	11	137.68	140.00	26	6,901	0.38%
2020/08/03	1	130.56	0	0.00	130.00	1	6,959	0.01%
2020/07/31	0	0.00	0.1	135.50	135.00	-0.1	7,039	0.00%
2020/07/30	0	136.00	1	134.50	135.50	-1	7,207	-0.01%
2020/07/29	2	132.00	1	133.50	134.50	1	7,397	0.01%
2020/07/28	0	0.00	3	132.34	132.50	-3	7,439	-0.04%
2020/07/27	1	129.00	0	0.00	128.00	1	7,514	0.01%
2020/07/24	2	128.51	0	0.00	127.50	2	7,597	0.03%
2020/07/23	3	130.85	0	0.00	130.00	3	7,617	0.04%
2020/07/21	0	0.00	10	134.50	133.50	-10	7,740	-0.13%
2020/07/17	27	130.56	1	130.50	130.50	26	7,763	0.33%
2020/07/15	1	135.00	0	135.00	133.50	1	7,790	0.01%
2020/07/14	0	0.00	1	137.00	135.00	-1	7,906	-0.01%
2020/07/13	0	0.00	5	136.00	135.50	-5	7,949	-0.06%
2020/07/10	4	135.00	0	0.00	132.50	4	7,985	0.05%
2020/07/09	3	140.67	7	138.50	139.00	-4	8,096	-0.05%
2020/07/08	5	137.00	8	136.13	136.50	-3	7,985	-0.04%
2020/07/07	3	135.83	0	137.50	137.00	3	7,937	0.04%
2020/07/06	0	0.00	12	137.54	138.00	-12	7,951	-0.15%
2020/07/03	1	134.00	3	134.00	135.00	-2	8,099	-0.02%
2020/07/02	0	0.00	1	134.50	133.50	-1	8,143	-0.01%
2020/07/01	0	132.50	3	132.00	132.50	-3	8,184	-0.04%
2020/06/30	1	127.59	0	0.00	128.50	1	8,145	0.01%
2020/06/29	2	127.75	0	0.00	127.50	2	8,153	0.02%
2020/06/24	4	133.50	0	0.00	133.50	4	8,101	0.05%
2020/06/23	3	130.83	5	131.70	132.00	-2	8,172	-0.02%
2020/06/22	0	0.00	0.1	136.00	134.00	-0.1	8,207	0.00%
2020/06/19	3	135.33	9.1	136.33	137.00	-6.1	8,279	-0.07%
2020/06/18	4	133.25	5	134.60	134.50	-1	8,255	-0.01%
2020/06/17	1	134.00	2	134.75	132.00	-1	8,226	-0.01%
2020/06/16	2.1	134.26	8	134.06	134.00	-5.9	8,542	-0.07%
2020/06/15	6	131.58	1	132.50	132.00	5	8,612	0.06%
2020/06/12	9.1	131.52	4	130.63	133.50	5.1	8,691	0.06%
2020/06/11	1	131.50	5	132.59	131.50	-4	8,805	-0.05%
2020/06/10	3	135.83	6	134.52	135.50	-3	8,923	-0.03%
2020/06/09	16	137.06	14	136.96	138.00	2	8,899	0.02%
2020/06/08	6	133.08	2	133.00	133.00	4	8,923	0.05%
2020/06/05	0	0.00	7.1	129.86	129.50	-7.1	8,981	-0.08%
2020/06/04	6	131.00	7	129.07	131.50	-1	9,002	-0.01%
2020/06/03	8	130.06	13	129.15	129.00	-5	8,934	-0.06%
2020/06/02	12	124.88	3	125.17	125.00	9	8,859	0.10%
2020/06/01	1	120.60	6.1	122.84	123.00	-5.1	8,719	-0.06%
2020/05/29	0	0.00	4.1	117.77	119.50	-4.1	8,688	-0.05%
2020/05/28	4	118.88	1	118.00	117.50	3	8,692	0.03%
2020/05/27	2	121.50	4.1	120.50	119.00	-2.1	8,717	-0.02%
2020/05/26	3	121.83	4	121.00	121.00	-1	8,710	-0.01%
2020/05/25	4	113.50	9	116.28	117.00	-5	8,559	-0.06%
2020/05/22	5	115.00	6	114.25	112.00	-1	8,527	-0.01%
2020/05/21	7	115.57	4	115.63	116.00	3	8,422	0.04%
2020/05/20	1	113.00	0	0.00	113.00	1	8,377	0.01%
2020/05/19	2	110.00	3	109.67	109.00	-1	8,333	-0.01%
2020/05/18	1	108.50	1	109.50	108.50	0	8,286	0.00%
2020/05/15	8	114.50	7	112.36	113.50	1	8,304	0.01%
2020/05/14	9	116.11	7	114.36	113.50	2	8,253	0.02%
2020/05/13	9	115.89	19	115.87	117.50	-10	8,232	-0.12%
2020/05/12	13	118.58	16.2	118.57	117.00	-3.2	8,357	-0.04%
2020/05/11	41.1	122.06	35	121.56	118.00	6.1	8,262	0.07%
2020/05/08	7	118.07	7	117.64	117.00	0	8,120	0.00%
2020/05/07	13	117.88	16.1	119.61	117.00	-3.1	8,064	-0.04%
2020/05/06	21	116.48	12	117.13	119.00	9	7,936	0.11%
2020/05/05	2	110.82	4	111.88	113.00	-2	7,753	-0.03%
2020/05/04	7	104.64	5.1	106.01	106.00	1.9	7,540	0.03%
2020/04/30	6	107.17	5	107.60	108.00	1	7,465	0.01%
2020/04/29	0	0.00	6	103.58	104.00	-6	7,406	-0.08%
2020/04/28	7	100.41	13	100.54	101.00	-6	7,369	-0.08%
2020/04/27	7	101.86	21	100.57	102.00	-14	7,301	-0.19%
2020/04/24	33	99.35	64	97.63	99.30	-31	7,231	-0.43%
2020/04/23	2	101.25	1	101.50	101.00	1	7,067	0.01%
2020/04/22	2	99.40	1	98.10	100.00	1	7,041	0.01%
2020/04/21	0	0.00	2	101.00	100.00	-2	7,007	-0.03%
2020/04/20	34	102.57	1	102.50	102.00	33	6,917	0.48%
2020/04/17	17	105.67	33	104.26	102.50	-16	6,889	-0.23%
2020/04/16	24	103.08	7	102.07	102.00	17	6,745	0.25%
2020/04/15	38	103.46	1	102.00	102.00	37	6,702	0.55%
2020/04/14	3	103.17	75	101.43	103.50	-72	6,747	-1.07%
2020/04/13	4	95.55	0	0.00	95.20	4	6,553	0.06%
2020/04/10	17	96.94	2	97.20	96.80	15	6,530	0.23%
2020/04/09	51	99.46	6.1	99.57	98.00	44.9	6,512	0.69%
2020/04/08	9	98.29	10	97.55	99.90	-1	6,356	-0.02%
2020/04/07	10	91.16	0	0.00	91.30	10	6,116	0.16%
2020/04/06	3	89.00	1	89.50	90.30	2	5,958	0.03%
2020/04/01	1	92.60	0	0.00	91.00	1	5,831	0.02%
2020/03/31	1	92.00	1	93.40	93.00	0	5,787	0.00%
2020/03/30	1	90.50	7.3	90.18	91.10	-6.3	5,670	-0.11%
2020/03/27	1.1	95.54	7	95.11	93.00	-5.9	5,581	-0.10%
2020/03/26	1	91.50	0	0.00	90.90	1	5,468	0.02%
2020/03/25	9	87.17	2	86.95	86.80	7	5,371	0.13%
2020/03/24	0.1	81.30	0	0.00	81.10	0.1	5,344	0.00%
2020/03/23	0	0.00	2.1	75.57	75.50	-2.1	5,288	-0.04%
2020/03/20	5.1	78.13	56	76.08	78.50	-50.9	5,274	-0.97%
2020/03/19	10	75.64	311	73.93	73.00	-301	4,973	-6.05%	大賣/鉅額交易
2020/03/18	0.1	81.50	61	81.99	81.10	-61	4,889	-1.25%
2020/03/17	3.1	81.48	73	84.26	79.20	-69.9	4,774	-1.47%
2020/03/16	2	91.30	0	0.00	87.80	2	4,608	0.04%
2020/03/13	7	91.40	101	91.40	91.40	-94	4,484	-2.10%	大賣/
2020/03/12	9	102.00	6	103.58	101.50	3	4,455	0.07%
2020/03/11	10	117.00	7	119.36	112.50	3	4,343	0.07%
2020/03/09	14.1	112.60	2	112.50	112.00	12.1	4,238	0.28%
2020/03/06	2	120.00	12	119.67	118.50	-10	4,197	-0.24%
2020/03/04	0.1	122.00	0	0.00	121.00	0.1	4,174	0.00%
2020/03/03	6	120.50	2	121.50	121.00	4	4,120	0.10%
2020/03/02	0	0.00	9	112.00	118.00	-9	4,047	-0.22%
2020/02/27	3	114.00	0	0.00	115.50	3	4,021	0.07%
2020/02/26	11	119.09	0	0.00	119.00	11	3,960	0.28%
2020/02/25	1	121.50	1	123.50	123.50	0	3,929	0.00%
2020/02/24	3.1	119.37	2	120.75	119.50	1.1	3,970	0.03%
2020/02/19	1	122.00	0	0.00	123.00	1	4,012	0.02%
2020/02/18	1	123.00	1	122.00	122.00	0	4,032	0.00%
2020/02/17	1	125.00	1	126.00	123.00	0	4,247	0.00%
2020/02/14	10	128.50	1	128.50	128.50	9	4,453	0.20%
2020/02/12	5	130.30	12	129.79	127.00	-7	4,606	-0.15%
2020/02/11	0	0.00	22	123.50	124.50	-22	4,448	-0.49%
2020/02/10	9	120.72	4	118.00	122.00	5	4,467	0.11%
2020/02/07	4	119.00	0	0.00	121.00	4	4,546	0.09%
2020/02/05	5	121.00	0	0.00	120.50	5	4,545	0.11%
2020/02/04	6	123.58	4	123.75	124.50	2	4,547	0.04%
2020/02/03	9	120.50	5	120.80	120.50	4	4,677	0.09%
2020/01/31	1	119.00	1	120.00	119.50	0	4,683	0.00%
2020/01/30	4.1	121.62	1	122.50	121.50	3.1	4,671	0.07%
2020/01/20	0	0.00	10	134.50	134.50	-10	4,703	-0.21%
2020/01/16	1	135.50	1	136.50	137.00	0	4,881	0.00%
2020/01/13	11	137.55	2	138.25	138.00	9	5,167	0.17%
2020/01/10	4	133.38	0	0.00	135.00	4	5,290	0.08%
2020/01/09	0	136.00	0	0.00	136.00	0	5,351	0.00%
2020/01/08	3	129.00	1	128.00	130.00	2	5,482	0.04%
2020/01/07	12	133.13	5	131.70	131.50	7	5,513	0.13%
2020/01/06	0	0.00	3.1	141.52	142.00	-3.1	5,517	-0.06%
2020/01/03	6	147.50	1	146.00	147.00	5	5,539	0.09%
2020/01/02	12	146.92	15	147.53	146.50	-3	5,619	-0.05%
2019/12/31	4	143.50	0	0.00	143.00	4	5,656	0.07%
2019/12/30	0	0.00	18	143.44	142.00	-18	5,655	-0.32%
2019/12/27	0	0.00	4	141.13	142.00	-4	5,712	-0.07%
2019/12/25	5	140.50	1	141.00	140.50	4	5,946	0.07%
2019/12/20	5	138.50	4	140.00	139.50	1	6,035	0.02%
2019/12/19	7	138.07	23	137.61	137.00	-16	6,037	-0.26%
2019/12/18	23	144.67	7	144.14	141.50	16	6,000	0.27%
2019/12/17	9	140.61	2	139.25	141.00	7	5,987	0.12%
2019/12/13	3	137.00	2	136.00	136.00	1	6,102	0.02%
2019/12/12	0	0.00	16	138.00	139.00	-16	6,160	-0.26%
2019/12/11	14	137.00	2	138.00	136.50	12	6,151	0.20%
2019/12/10	4	137.75	4	136.25	138.50	0	6,206	0.00%
2019/12/09	3	136.83	2	137.75	136.50	1	6,242	0.02%
2019/12/05	12	134.67	13	135.04	133.00	-1	6,431	-0.02%
2019/12/04	6	137.00	3	134.00	135.00	3	6,443	0.05%
2019/12/02	1	131.50	1	135.00	134.50	0	6,441	0.00%
2019/11/29	5	133.70	5	134.20	134.50	0	6,438	0.00%
2019/11/28	1	136.50	0	0.00	137.00	1	6,447	0.02%
2019/11/27	0	0.00	2	137.75	138.50	-2	6,511	-0.03%
2019/11/26	5	136.80	1	138.50	136.50	4	6,528	0.06%
2019/11/25	1.2	137.37	1	137.00	137.00	0.2	6,529	0.00%
2019/11/22	5	139.40	4	137.50	136.50	1	6,716	0.01%
2019/11/21	7	137.00	4	137.13	139.00	3	6,770	0.04%
2019/11/20	8	141.19	12	139.17	139.50	-4	6,780	-0.06%
2019/11/19	2	139.00	2	141.00	140.00	0	6,867	0.00%
2019/11/18	5	139.80	5	140.30	141.00	0	6,901	0.00%
2019/11/15	6	138.33	6	138.67	138.00	0	6,955	0.00%
2019/11/14	12	138.71	9	137.06	139.50	3	6,980	0.04%
2019/11/13	28	140.98	20	140.70	139.00	8	6,864	0.12%
2019/11/12	64	152.11	68	152.65	153.00	-4	6,719	-0.06%
2019/11/11	1	147.50	21	144.60	144.00	-20	6,880	-0.29%
2019/11/08	6	146.50	1	147.50	147.50	5	6,920	0.07%
2019/11/07	0	0.00	1	148.00	148.00	-1	6,959	-0.01%
2019/11/06	22	152.32	0	0.00	145.00	22	7,017	0.31%
2019/11/04	0	0.00	2	144.50	146.00	-2	6,984	-0.03%
2019/11/01	0	0.00	1	146.00	146.50	-1	7,012	-0.01%
2019/10/31	3	141.50	7	141.50	145.00	-4	7,236	-0.06%
2019/10/30	6	145.83	0	0.00	148.50	6	7,201	0.08%
2019/10/29	1	141.00	13	144.00	144.00	-12	7,342	-0.16%
2019/10/28	3	148.50	0	0.00	147.50	3	7,266	0.04%
2019/10/25	0	0.00	1.8	145.11	145.00	-1.8	7,201	-0.03%
2019/10/24	0.1	144.50	4	141.88	144.50	-3.9	7,147	-0.05%
2019/10/23	0.1	138.50	0	0.00	138.00	0.1	7,109	0.00%
2019/10/22	19.1	138.04	52	139.02	139.50	-32.9	7,049	-0.47%
2019/10/21	0.1	135.00	0	0.00	135.50	0.1	6,986	0.00%
2019/10/18	11.1	134.45	2	133.00	134.50	9.1	6,974	0.13%
2019/10/17	6	128.00	17	128.00	131.00	-11	6,998	-0.16%
2019/10/16	45	129.72	23	128.76	127.00	22	7,007	0.31%
2019/10/15	2	124.25	1	126.50	124.00	1	7,095	0.01%
2019/10/14	6	124.58	14	124.96	124.00	-8	7,135	-0.11%
2019/10/09	1	119.50	3.2	120.24	119.00	-2.2	7,008	-0.03%
2019/10/08	28.1	120.95	5	121.60	121.00	23.1	7,037	0.33%
2019/10/07	1	119.50	3	119.50	119.50	-2	7,006	-0.03%
2019/10/03	2	114.50	2	115.75	114.00	0	6,984	0.00%
2019/10/02	14	117.86	3	118.00	117.00	11	6,969	0.16%
2019/10/01	0	0.00	1	117.00	117.50	-1	6,873	-0.01%
2019/09/27	6	113.58	0	111.00	111.00	6	6,828	0.09%
2019/09/26	1.1	114.92	0	0.00	115.00	1.1	6,812	0.02%
2019/09/25	0	0.00	3	116.67	115.50	-3	6,829	-0.04%
2019/09/24	1	116.50	7	116.50	116.00	-6	6,898	-0.09%
2019/09/23	8.1	117.56	4	117.13	117.50	4.1	6,891	0.06%
2019/09/20	0	0.00	39	115.44	115.00	-39	6,912	-0.56%
2019/09/19	1	115.50	1	116.50	115.50	0	6,823	0.00%
2019/09/18	35	115.97	1	115.50	115.00	34	6,771	0.50%
2019/09/17	3	113.17	0	0.00	112.50	3	6,653	0.05%
2019/09/12	2	111.75	4	112.00	111.50	-2	6,584	-0.03%
2019/09/11	4	111.25	3	111.67	110.50	1	6,562	0.02%
2019/09/10	0	0.00	1	108.50	112.00	-1	6,519	-0.02%
2019/09/06	3	117.00	0	0.00	116.50	3	6,271	0.05%
2019/09/05	2.1	118.52	4	118.88	119.50	-1.9	6,246	-0.03%
2019/09/04	1	119.50	1	118.50	117.50	0	6,290	0.00%
2019/09/02	1.1	113.74	2	117.25	118.50	-0.9	6,391	-0.01%
2019/08/30	2	115.00	0	0.00	116.00	2	6,377	0.03%
2019/08/29	0	0.00	5	115.50	115.00	-5	6,455	-0.08%
2019/08/28	1	115.50	7	117.50	115.00	-6	6,463	-0.09%
2019/08/27	1	119.00	0	0.00	118.00	1	6,494	0.02%
2019/08/26	1	117.00	2	118.00	117.00	-1	6,408	-0.02%
2019/08/23	1	123.00	0	0.00	122.00	1	6,355	0.02%
2019/08/22	2	124.50	2	123.00	123.00	0	6,351	0.00%
2019/08/20	0	119.00	0	0.00	119.00	0	6,240	0.00%
2019/08/19	2	118.75	3	118.67	119.00	-1	6,216	-0.02%
2019/08/16	8	117.44	42	118.93	116.00	-34	6,180	-0.55%
2019/08/15	23	117.67	4	117.13	117.50	19	6,140	0.31%
2019/08/14	7	116.14	33	117.71	119.50	-26	6,084	-0.43%
2019/08/13	52	107.62	0	0.00	109.00	52	5,821	0.89%
2019/08/12	0	0.00	1	108.00	106.00	-1	5,877	-0.02%
2019/08/08	1	106.50	0	0.00	106.00	1	5,951	0.02%
2019/08/02	4	105.75	3	102.50	102.00	1	6,134	0.02%
2019/08/01	2	111.50	0.2	112.00	111.00	1.8	5,967	0.03%
2019/07/31	20	117.58	21	115.64	114.00	-1	5,892	-0.02%
2019/07/30	1	111.50	0.2	112.00	112.00	0.8	5,755	0.01%
2019/07/29	0	0.00	2.2	114.33	112.50	-2.2	5,753	-0.04%
2019/07/26	0	0.00	14.2	114.48	113.50	-14.2	5,847	-0.24%
2019/07/25	1.1	116.00	35	116.50	116.00	-33.9	5,875	-0.58%
2019/07/24	20	115.00	0	0.00	115.00	20	5,900	0.34%
2019/07/23	11	116.36	15	115.70	115.50	-4	5,918	-0.07%
2019/07/22	3	112.50	2.1	116.48	116.00	0.9	5,931	0.02%
2019/07/19	36	116.19	4	114.75	114.50	32	5,928	0.54%
2019/07/18	0	0.00	1	112.00	111.50	-1	5,934	-0.02%
2019/07/17	6.1	110.23	77	113.15	114.50	-70.9	5,894	-1.20%
2019/07/16	67	109.37	26	107.10	107.50	41	5,711	0.72%
2019/07/15	11	103.41	1	103.50	105.00	10	5,645	0.18%
2019/07/12	7	104.86	1	104.50	104.50	6	5,696	0.11%
2019/07/11	1.1	103.97	0	0.00	104.00	1.1	5,781	0.02%
2019/07/10	1	102.00	1	102.00	100.50	0	5,864	0.00%
2019/07/09	2	98.35	0	0.00	98.70	2	5,931	0.03%
2019/07/08	2	100.50	1	99.30	99.30	1	6,245	0.02%
2019/07/05	1	104.00	1	104.00	104.50	0	6,347	0.00%
2019/07/04	7	103.07	1	103.50	103.50	6	6,542	0.09%
2019/07/02	2	106.50	0	0.00	105.50	2	7,158	0.03%
2019/07/01	7.1	105.01	5	105.50	106.50	2.1	7,287	0.03%
2019/06/28	0	0.00	0.1	100.00	99.40	-0.1	7,432	0.00%
2019/06/27	18	101.50	2	101.00	101.50	16	7,663	0.21%
2019/06/26	0	0.00	2	97.70	97.90	-2	7,805	-0.03%
2019/06/25	0	0.00	0.1	97.70	97.70	-0.1	7,874	0.00%
2019/06/20	1	100.00	0	0.00	100.00	1	8,122	0.01%
2019/06/19	1.1	97.11	3	99.50	99.50	-1.9	8,137	-0.02%
2019/06/18	2	96.30	0	0.00	96.00	2	8,079	0.02%
2019/06/14	1	94.60	1	94.60	94.60	0	8,272	0.00%
2019/06/13	1	97.80	0	0.00	96.10	1	8,280	0.01%
2019/06/12	3.1	96.27	0	0.00	96.80	3.1	8,267	0.04%
2019/06/11	2	96.10	10	97.12	96.10	-8	8,265	-0.10%
2019/06/10	2	92.20	3	93.50	93.80	-1	8,233	-0.01%
2019/06/06	5	94.36	6	93.95	93.20	-1	8,255	-0.01%
2019/06/05	12	96.10	54	95.24	95.80	-42	8,264	-0.51%
2019/06/04	10	91.70	0.1	89.50	90.30	9.9	8,202	0.12%
2019/06/03	17	90.26	11	90.65	90.80	6	8,211	0.07%
2019/05/31	26.1	93.38	3	93.20	92.60	23.1	8,161	0.28%
2019/05/27	5	88.58	12	89.61	90.00	-7	8,528	-0.08%
2019/05/24	0	0.00	1	89.00	90.00	-1	8,575	-0.01%
2019/05/23	2	88.65	5	87.68	88.80	-3	8,590	-0.03%
2019/05/22	3	90.83	2	91.80	91.30	1	8,601	0.01%
2019/05/21	3	90.30	2	90.10	91.20	1	8,637	0.01%
2019/05/20	1	89.60	1	90.50	89.60	0	8,578	0.00%
2019/05/17	6	89.27	15	91.45	87.80	-9	8,548	-0.11%
2019/05/16	3	95.43	1	95.60	94.50	2	8,525	0.02%
2019/05/15	1.1	99.60	0	0.00	98.40	1.1	8,422	0.01%
2019/05/14	3	98.70	1	99.70	99.00	2	8,338	0.02%
2019/05/13	2	100.50	1	100.50	100.50	1	8,317	0.01%
2019/05/10	3.1	104.32	2	109.00	104.00	1.1	8,280	0.01%
2019/05/09	3.1	107.04	1	107.50	108.00	2.1	8,283	0.03%
2019/05/08	8	112.00	0	0.00	111.50	8	8,253	0.10%
2019/05/07	0	0.00	6	112.00	112.00	-6	8,201	-0.07%
2019/05/06	12.1	108.51	13	108.73	109.00	-0.9	8,192	-0.01%
2019/05/03	11	111.91	11	110.23	111.00	0	8,201	0.00%
2019/05/02	3.1	108.02	0	0.00	108.00	3.1	8,118	0.04%
2019/04/26	1	110.00	3	110.00	110.00	-2	8,059	-0.02%
2019/04/25	4	113.00	4	112.50	113.00	0	8,029	0.00%
2019/04/24	1	107.50	4	108.51	109.00	-3	8,007	-0.04%
2019/04/23	1	115.50	1	113.47	112.50	0	7,893	0.00%
2019/04/22	23.1	114.69	22	113.30	114.00	1.1	7,880	0.01%
2019/04/19	0	0.00	3	109.33	110.00	-3	7,837	-0.04%
2019/04/18	1	114.00	4	110.74	109.50	-3	7,884	-0.04%
2019/04/17	1.1	113.42	1	113.00	112.50	0.1	7,867	0.00%
2019/04/16	13	113.12	9	111.66	109.00	4	7,771	0.05%
2019/04/15	3	109.50	0	0.00	109.50	3	7,665	0.04%
2019/04/12	11	107.77	13	108.42	108.50	-2	7,641	-0.03%
2019/04/11	1	103.00	0	0.00	103.00	1	7,484	0.01%
2019/04/10	1	100.50	1	101.00	102.50	0	7,360	0.00%
2019/04/09	5	103.20	3	103.82	102.00	2	7,153	0.03%
2019/04/08	13.1	99.87	27	100.44	103.00	-13.9	6,900	-0.20%
2019/04/03	0.1	96.00	7	98.44	95.60	-6.9	6,502	-0.11%
2019/04/02	12	96.17	4	95.80	96.00	8	6,381	0.13%
2019/04/01	13	94.28	25	94.86	94.00	-12	6,138	-0.20%
2019/03/29	1	94.80	1	94.80	95.70	0	5,878	0.00%
2019/03/28	5	93.20	5	94.30	93.60	0	5,710	0.00%
2019/03/27	1	92.90	108	93.15	93.10	-107	5,667	-1.89%	大賣/鉅額交易
2019/03/26	4	92.35	4	92.80	92.00	0	5,511	0.00%
2019/03/25	0	0.00	1	90.30	90.40	-1	5,522	-0.02%
2019/03/22	1	91.80	0	0.00	91.70	1	5,520	0.02%
2019/03/21	1	91.30	1	91.70	91.70	0	5,556	0.00%
2019/03/19	1	92.80	3	91.90	92.90	-2	5,727	-0.03%
2019/03/14	2	89.70	0	0.00	89.30	2	5,734	0.03%
2019/03/13	12	89.49	3	90.47	91.50	9	5,788	0.16%
2019/03/12	0	0.00	8	89.56	90.00	-8	5,770	-0.14%
2019/03/08	0	0.00	2	88.80	89.50	-2	5,964	-0.03%
2019/03/04	1	88.50	0	0.00	88.30	1	6,260	0.02%
2019/02/27	91	88.74	1.1	89.05	89.40	89.9	6,218	1.45%
2019/02/26	22	92.82	85	93.92	91.50	-63	6,140	-1.03%
2019/02/22	2	87.10	2	87.15	87.10	0	5,869	0.00%
2019/02/21	86	86.83	1	86.80	86.60	85	5,903	1.44%
2019/02/20	3	88.20	36	90.34	88.20	-33	6,000	-0.55%
2019/02/19	0	0.00	2	85.50	85.50	-2	6,061	-0.03%
2019/02/18	2	84.00	0	0.00	84.60	2	6,349	0.03%
2019/02/15	10	85.60	22	84.41	84.80	-12	6,629	-0.18%
2019/02/13	11	81.97	1	82.60	82.60	10	6,729	0.15%
2019/02/12	10	82.50	0	0.00	82.50	10	6,730	0.15%
2019/02/11	30	81.08	0	0.00	81.40	30	6,679	0.45%
2019/01/25	0	0.00	13	79.20	79.20	-13	6,661	-0.20%
2019/01/24	2	75.80	2	76.60	76.40	0	6,656	0.00%
2019/01/22	0	0.00	7	77.21	77.80	-7	6,717	-0.10%
2019/01/18	0	0.00	2	75.85	76.70	-2	6,705	-0.03%
2019/01/16	1	75.20	0	0.00	75.50	1	6,672	0.01%
2019/01/14	6	72.63	2	72.10	72.10	4	6,641	0.06%
2019/01/11	0	0.00	1	75.00	75.40	-1	6,639	-0.02%
2019/01/10	2	72.00	3	72.90	74.10	-1	6,654	-0.02%
2019/01/09	3	73.77	0	0.00	73.80	3	6,598	0.05%
2019/01/08	4	74.08	2	75.50	74.30	2	6,609	0.03%
2019/01/07	2	75.80	2	75.40	75.10	0	6,604	0.00%
2019/01/04	2	73.30	0	0.00	73.60	2	6,564	0.03%
2019/01/03	5	74.58	1	72.50	72.90	4	6,555	0.06%
2019/01/02	0	0.00	1	79.20	78.90	-1	6,494	-0.02%
2018/12/28	0	0.00	1	80.20	80.20	-1	6,517	-0.02%
2018/12/25	3	78.80	0	0.00	78.30	3	6,576	0.05%
2018/12/24	1	81.40	0	0.00	81.40	1	6,589	0.02%
2018/12/21	0	0.00	1	80.70	82.60	-1	6,663	-0.02%
2018/12/18	0	0.00	3	81.40	83.00	-3	6,708	-0.04%
2018/12/17	1	81.50	0	0.00	81.50	1	6,708	0.01%
2018/12/14	2	82.10	8	82.10	82.40	-6	6,780	-0.09%
2018/12/13	9	84.18	5	84.02	84.50	4	6,835	0.06%
2018/12/12	0	0.00	2	81.00	81.90	-2	6,997	-0.03%
2018/12/11	6	79.05	0	0.00	79.10	6	7,019	0.09%
2018/12/10	0	0.00	2	79.80	80.30	-2	7,021	-0.03%
2018/12/07	3	81.57	0	0.00	79.90	3	7,029	0.04%
2018/12/06	0	0.00	4	79.83	80.60	-4	7,042	-0.06%
2018/12/05	8	80.36	0	0.00	80.10	8	7,023	0.11%
2018/12/04	2	82.10	2	82.20	82.70	0	7,131	0.00%
2018/12/03	1	82.00	9	80.60	81.90	-8	7,074	-0.11%
2018/11/30	1	78.60	0	0.00	78.30	1	6,936	0.01%
2018/11/29	0	0.00	5	79.78	79.20	-5	6,845	-0.07%
2018/11/28	1	78.10	2	78.20	78.80	-1	6,733	-0.01%
2018/11/27	1	76.00	2	76.60	76.60	-1	6,683	-0.01%
2018/11/22	5	76.12	2	75.80	75.00	3	6,906	0.04%
2018/11/21	2	76.80	5	77.10	77.40	-3	6,980	-0.04%
2018/11/20	4	76.70	0	0.00	76.50	4	6,924	0.06%
2018/11/19	4	78.33	6	79.85	78.10	-2	6,854	-0.03%
2018/11/16	7	78.44	9	78.44	78.40	-2	6,724	-0.03%
2018/11/15	10	76.85	6	77.65	77.50	4	6,608	0.06%
2018/11/14	7	74.30	34	75.49	76.50	-27	6,318	-0.43%
2018/11/13	9	72.13	5	70.64	72.60	4	6,119	0.07%
2018/11/12	3	67.00	3	68.30	68.30	0	6,028	0.00%
2018/11/09	0	0.00	1	68.10	69.20	-1	6,143	-0.02%
2018/11/07	17	66.62	16	67.52	67.50	1	6,581	0.02%
2018/11/06	9	68.06	4	69.70	68.00	5	6,766	0.07%
2018/11/05	6	68.62	0	0.00	68.40	6	6,747	0.09%
2018/11/02	1	71.40	1	72.00	71.10	0	6,708	0.00%
2018/11/01	1	72.20	19	72.42	72.90	-18	6,694	-0.27%
2018/10/31	19	70.59	19	71.41	70.70	0	6,699	0.00%
2018/10/30	0	0.00	1	69.40	69.50	-1	6,655	-0.02%
2018/10/29	0	0.00	1	70.00	69.60	-1	6,644	-0.02%
2018/10/26	1	68.00	0	0.00	67.80	1	6,693	0.01%
2018/10/25	8	69.25	0	0.00	69.20	8	6,758	0.12%
2018/10/23	0	0.00	1	71.20	70.20	-1	6,734	-0.01%
2018/10/19	0	0.00	3	69.80	70.40	-3	6,878	-0.04%
2018/10/18	1	70.00	0	0.00	70.00	1	6,903	0.01%
2018/10/17	4	70.33	10	69.87	69.60	-6	7,048	-0.09%
2018/10/15	1	64.30	1	67.00	66.40	0	7,013	0.00%
2018/10/12	0	0.00	1	65.40	65.50	-1	7,102	-0.01%
2018/10/11	34	63.14	12	63.70	62.60	22	7,208	0.31%
2018/10/09	1	68.80	20	68.31	68.00	-19	7,173	-0.26%
2018/10/08	4	67.33	4	66.80	66.60	0	7,111	0.00%
2018/10/05	3	65.33	0	0.00	65.00	3	7,119	0.04%
2018/10/04	2	67.10	0	0.00	67.10	2	7,149	0.03%
2018/10/03	1	68.30	0	0.00	68.40	1	7,124	0.01%
2018/10/02	0	0.00	1	68.20	68.00	-1	7,119	-0.01%
2018/09/27	0	0.00	1	68.50	67.90	-1	7,007	-0.01%
2018/09/26	2	67.20	7	67.37	67.00	-5	6,936	-0.07%
2018/09/25	1	68.20	0	0.00	67.40	1	6,903	0.01%
2018/09/21	1	66.50	0	0.00	67.40	1	6,847	0.01%
2018/09/20	4	67.60	8.1	69.09	67.10	-4.1	6,780	-0.06%
2018/09/19	3	69.77	5	69.80	69.20	-2	6,667	-0.03%
2018/09/18	13	70.59	3	71.50	69.60	10	6,522	0.15%
2018/09/17	2	77.95	0	0.00	77.30	2	6,180	0.03%
2018/09/14	1	77.40	3	77.17	77.50	-2	6,086	-0.03%
2018/09/13	4	76.50	10	76.40	76.50	-6	6,037	-0.10%
2018/09/12	0	0.00	3	75.57	76.50	-3	5,964	-0.05%
2018/09/11	0	0.00	1	75.00	74.90	-1	5,888	-0.02%
2018/09/10	1.5	76.63	3	76.50	76.00	-1.5	5,796	-0.03%
2018/09/07	1	74.90	1	74.10	74.20	0	5,624	0.00%
2018/09/06	0	0.00	3	75.80	76.20	-3	5,546	-0.05%
2018/09/05	3	77.57	0	0.00	76.80	3	5,505	0.05%
2018/09/04	1	77.40	1	77.60	77.40	0	5,493	0.00%
2018/09/03	1.5	77.03	4	76.95	77.00	-2.5	5,475	-0.05%
2018/08/31	5	78.64	2	79.00	78.60	3	5,469	0.05%
2018/08/30	7	78.99	2	78.80	78.60	5	5,494	0.09%
2018/08/29	1	78.00	13	78.02	78.90	-12	5,288	-0.23%
2018/08/28	8	77.68	7	77.69	76.70	1	5,213	0.02%
2018/08/27	7	76.64	4	75.98	76.80	3	5,159	0.06%
2018/08/24	0	0.00	1	74.40	75.00	-1	5,111	-0.02%
2018/08/23	1	75.30	5	75.30	75.00	-4	5,105	-0.08%
2018/08/22	0	0.00	2	76.50	75.40	-2	5,084	-0.04%
2018/08/21	2	74.80	1	75.20	75.50	1	5,024	0.02%
2018/08/20	3	74.20	2	74.55	74.50	1	4,991	0.02%
2018/08/17	4	77.83	12	76.25	75.90	-8	4,865	-0.16%
2018/08/16	1	76.40	3	76.13	76.30	-2	4,712	-0.04%
2018/08/15	25	75.89	14	75.34	74.90	11	4,566	0.24%
2018/08/14	1	74.00	19	74.75	76.90	-18	4,325	-0.42%
2018/08/13	6	73.42	14	73.97	73.50	-8	4,058	-0.20%
2018/08/10	5	72.12	5	72.14	72.00	0	3,796	0.00%
2018/08/09	5	72.24	0	0.00	71.80	5	3,790	0.13%
2018/08/08	3	71.70	0	0.00	71.80	3	3,787	0.08%
2018/08/07	9	72.36	5	72.48	72.80	4	3,805	0.11%
2018/08/06	0	0.00	3	72.73	73.30	-3	3,775	-0.08%
2018/08/03	1	71.00	4	71.20	70.90	-3	3,697	-0.08%
2018/08/02	9	71.42	0	0.00	70.90	9	3,672	0.25%
2018/08/01	17	72.46	19	73.01	73.00	-2	3,592	-0.06%
2018/07/31	14	71.89	11.3	72.00	72.00	2.7	3,505	0.08%
2018/07/30	1	71.30	10	71.52	71.80	-9	3,504	-0.26%
2018/07/27	7.1	71.82	2	70.80	71.30	5.1	3,478	0.15%
2018/07/26	0	0.00	2	72.10	70.80	-2	3,402	-0.06%
2018/07/25	2	72.20	2	72.20	72.20	0	3,293	0.00%
2018/07/24	2	72.10	15	72.39	72.50	-13	3,226	-0.40%
2018/07/23	2	70.35	6	70.75	70.80	-4	3,015	-0.13%
2018/07/20	5	69.76	6	70.10	69.90	-1	2,969	-0.03%
2018/07/19	17	70.64	4	71.53	69.90	13	2,910	0.45%
2018/07/18	6.3	69.01	13	69.55	70.50	-6.7	2,785	-0.24%
2018/07/17	1	66.90	8.5	67.21	67.20	-7.5	2,640	-0.28%
2018/07/16	1	66.20	0	0.00	65.80	1	2,580	0.04%
2018/07/13	6	64.87	0	0.00	65.60	6	2,529	0.24%
2018/07/12	1	67.30	0	0.00	67.70	1	2,476	0.04%
2018/07/05	2	65.00	0	0.00	65.10	2	2,455	0.08%
2018/07/02	4	66.80	0	0.00	66.60	4	2,528	0.16%
2018/06/28	0	0.00	2	66.30	66.70	-2	2,535	-0.08%
2018/06/27	0.5	66.90	2	66.60	66.80	-1.5	2,556	-0.06%
2018/06/26	2	65.55	0	0.00	66.20	2	2,601	0.08%
2018/06/25	0	0.00	7	67.43	67.10	-7	2,618	-0.27%
2018/06/22	0	0.00	1	68.40	67.90	-1	2,679	-0.04%
2018/06/21	0	0.00	1	69.00	69.10	-1	2,712	-0.04%
2018/06/20	2	68.10	0	0.00	67.60	2	2,767	0.07%
2018/06/15	0	0.00	1	69.90	69.80	-1	2,835	-0.04%
2018/06/14	1	70.70	2	70.50	69.80	-1	2,944	-0.03%
2018/06/13	0	0.00	7	69.89	70.90	-7	2,974	-0.24%
2018/06/12	4	70.35	12	70.86	69.80	-8	3,155	-0.25%
2018/06/11	0	0.00	1	71.20	70.80	-1	3,260	-0.03%
2018/06/08	11	71.14	3	72.20	71.00	8	3,384	0.24%
2018/06/07	5	71.88	6	71.35	71.90	-1	3,811	-0.03%
2018/06/06	0	0.00	8	70.46	70.90	-8	3,749	-0.21%
2018/06/05	11	69.70	12	69.93	69.90	-1	3,756	-0.03%
2018/06/04	9	70.08	1	70.40	70.60	8	3,735	0.21%
2018/06/01	0	0.00	4	68.13	68.60	-4	3,677	-0.11%
2018/05/30	4	67.95	1	67.90	67.70	3	3,678	0.08%
2018/05/29	1	68.90	6	68.50	69.10	-5	3,680	-0.14%
2018/05/28	0	0.00	2	68.00	68.30	-2	3,681	-0.05%
2018/05/25	0	0.00	1	68.00	67.50	-1	3,685	-0.03%
2018/05/23	0	0.00	15	67.75	67.80	-15	3,725	-0.40%
2018/05/22	1	67.60	0	0.00	67.40	1	3,732	0.03%
2018/05/21	0	0.00	4	67.58	67.60	-4	3,838	-0.10%
2018/05/17	0	0.00	1	67.00	66.70	-1	3,840	-0.03%
2018/05/15	13	67.14	5	67.94	66.10	8	3,834	0.21%
2018/05/14	0	0.00	2	66.70	67.50	-2	3,880	-0.05%
2018/05/11	1	66.40	1	66.30	66.00	0	3,876	0.00%
2018/05/10	0	0.00	2	66.10	65.60	-2	3,900	-0.05%
2018/05/09	0	0.00	2	65.45	65.00	-2	3,951	-0.05%
2018/05/08	0	0.00	3	65.83	65.50	-3	3,984	-0.08%
2018/05/07	2	63.80	5	64.70	65.00	-3	3,972	-0.08%
2018/05/04	1	62.80	0	0.00	62.70	1	3,954	0.03%
2018/05/02	3	64.03	0	0.00	63.90	3	4,010	0.07%
2018/04/30	0	0.00	1	64.90	64.90	-1	4,037	-0.02%
2018/04/26	3	63.47	0	0.00	62.50	3	4,120	0.07%
2018/04/25	1	61.80	1	62.80	63.20	0	4,166	0.00%
2018/04/24	12	62.72	9	62.50	62.50	3	4,192	0.07%
2018/04/23	2	64.80	2	66.60	64.90	0	4,198	0.00%
2018/04/20	1	65.80	0	0.00	65.90	1	4,222	0.02%
2018/04/19	5	66.22	0	0.00	66.40	5	4,238	0.12%
2018/04/17	3	64.97	0	0.00	64.80	3	4,263	0.07%
2018/04/16	5	67.10	0	0.00	66.80	5	4,256	0.12%
2018/04/13	2	66.90	0	0.00	66.80	2	4,358	0.05%
2018/04/11	1	67.00	2	66.90	66.50	-1	4,360	-0.02%
2018/04/10	2	67.30	1	68.30	67.70	1	4,345	0.02%
2018/04/09	1	67.60	1	68.60	67.30	0	4,343	0.00%
2018/04/03	1	68.00	4	68.10	68.00	-3	4,342	-0.07%
2018/04/02	10	69.29	4	69.48	69.20	6	4,325	0.14%
2018/03/31	2	68.50	2	68.40	68.50	0	4,344	0.00%
2018/03/30	1	69.50	1	69.60	68.90	0	4,364	0.00%
2018/03/29	1	70.30	1	70.30	69.80	0	4,420	0.00%
2018/03/28	1	69.80	11	70.02	69.90	-10	4,429	-0.23%
2018/03/27	0	0.00	6	70.37	70.50	-6	4,395	-0.14%
2018/03/23	4	67.43	0	0.00	67.50	4	4,330	0.09%
2018/03/22	0	0.00	1	70.50	69.60	-1	4,274	-0.02%
2018/03/21	4	70.88	14	71.68	70.30	-10	4,237	-0.24%
2018/03/20	13	71.07	1	71.10	71.10	12	4,175	0.29%
2018/03/19	3	69.97	2	69.60	69.60	1	4,077	0.02%
2018/03/16	6	70.65	3	70.77	69.50	3	4,050	0.07%
2018/03/15	4.1	69.76	9	69.81	70.10	-4.9	3,893	-0.13%
2018/03/14	14	69.27	19	68.65	68.80	-5	3,810	-0.13%
2018/03/13	33	69.58	27	69.21	70.10	6	3,720	0.16%
2018/03/12	2	63.40	4	64.25	64.30	-2	3,300	-0.06%
2018/03/09	1	61.90	1	62.60	62.70	0	3,314	0.00%
2018/03/08	2	62.95	0	0.00	62.60	2	3,334	0.06%
2018/03/07	0	0.00	3	63.90	63.90	-3	3,429	-0.09%
2018/03/06	0	0.00	1	63.60	63.00	-1	3,577	-0.03%
2018/03/02	1	63.10	1	63.40	63.10	0	3,756	0.00%
2018/03/01	2	64.10	1	64.60	64.20	1	3,763	0.03%
2018/02/27	1	64.40	0	0.00	63.90	1	3,770	0.03%
2018/02/26	3	64.03	0	0.00	63.60	3	3,761	0.08%
2018/02/23	4	63.48	0	0.00	63.50	4	3,777	0.11%
2018/02/21	0	0.00	2	61.95	61.00	-2	3,802	-0.05%
2018/02/12	2	60.85	1	61.40	61.40	1	3,728	0.03%
2018/02/09	2	60.30	1.1	59.45	60.70	0.9	3,884	0.02%
2018/02/08	2	62.65	0	0.00	61.80	2	3,931	0.05%
2018/02/07	0	0.00	1	63.10	62.90	-1	3,999	-0.03%
2018/02/06	6.1	60.98	0	0.00	60.60	6.1	4,104	0.15%
2018/02/05	11	64.76	1	65.00	64.70	10	4,116	0.24%
2018/02/01	4.4	68.71	0	0.00	68.20	4.4	4,247	0.10%
2018/01/31	0	0.00	5	66.30	66.80	-5	4,370	-0.11%
2018/01/25	1	68.80	1	69.00	67.70	0	4,774	0.00%
2018/01/24	1.5	68.03	2	68.00	69.00	-0.5	4,868	-0.01%
2018/01/22	6	67.98	1	67.50	67.20	5	5,299	0.09%
2018/01/19	3	69.13	0	0.00	68.90	3	5,369	0.06%
2018/01/18	3	69.63	10	70.00	69.20	-7	5,402	-0.13%
2018/01/15	5	68.80	0	0.00	68.70	5	6,252	0.08%
2018/01/12	0	0.00	5	69.00	68.80	-5	6,374	-0.08%
2018/01/11	1	67.80	0	0.00	68.10	1	6,392	0.02%
2018/01/10	1	68.60	1	69.20	68.20	0	6,417	0.00%
2018/01/09	10	69.38	24	70.01	69.20	-14	6,405	-0.22%
2018/01/08	0	0.00	4	68.00	68.40	-4	6,344	-0.06%
2018/01/05	3	66.90	0	0.00	67.20	3	6,309	0.05%
2018/01/03	4	66.60	3	66.33	66.10	1	6,464	0.02%
2018/01/02	2	65.40	2	66.30	66.30	0	6,472	0.00%