臻鼎-KY (4958)-元大-新盛券商分點個股進出

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
▲2.5
漲幅
+2.16%
成交量
4,949張
產業
上市電子零組件類股
1009人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

臻鼎-KY (4958)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	116.50	1	115.50	116.00	-1	8,726	-0.01%
2024/05/21	2	116.75	0	0.00	116.50	2	8,690	0.02%
2024/05/17	0.1	118.50	1.1	118.55	118.50	-1.1	8,651	-0.01%
2024/05/16	1	118.99	0.1	119.50	119.00	1	8,604	0.01%
2024/05/15	0	119.00	0.4	119.50	118.50	-0.4	8,558	0.00%
2024/05/14	0.2	121.25	0	121.50	120.50	0.1	8,479	0.00%
2024/05/13	0.1	121.00	7	121.86	122.00	-6.9	8,375	-0.08%
2024/05/10	0.5	120.50	5.1	119.02	120.00	-4.6	8,310	-0.06%
2024/05/09	16	120.91	0	0.00	121.00	16	8,240	0.19%
2024/05/08	0	0.00	6	119.17	120.00	-6	8,160	-0.07%
2024/05/06	6.2	116.94	0	0.00	116.50	6.2	8,005	0.08%
2024/05/03	0	0.00	1	118.00	115.50	-1	7,960	-0.01%
2024/05/02	0	0.00	0.1	114.50	115.00	-0.1	7,930	0.00%
2024/04/30	2.1	116.98	0.3	115.50	116.00	1.8	7,926	0.02%
2024/04/29	0	0.00	0.4	115.00	116.50	-0.4	7,887	0.00%
2024/04/26	0	0.00	0.1	115.00	114.00	-0.1	7,865	0.00%
2024/04/25	4	114.38	0	0.00	114.50	4	7,871	0.05%
2024/04/24	0	0.00	2	117.50	117.00	-2	7,880	-0.03%
2024/04/23	1	115.00	0	0.00	113.50	1	7,862	0.01%
2024/04/19	0.1	113.54	1.4	111.83	112.00	-1.2	7,771	-0.02%
2024/04/18	1	113.00	0	0.00	112.50	1	7,633	0.01%
2024/04/17	0.1	114.00	0	0.00	113.50	0.1	7,572	0.00%
2024/04/16	0.2	113.00	1.2	113.08	112.50	-1	7,462	-0.01%
2024/04/15	0.3	115.46	0.1	115.63	115.50	0.1	7,425	0.00%
2024/04/12	2.2	117.79	1.6	117.03	117.50	0.6	7,300	0.01%
2024/04/11	6	118.42	4.2	117.76	117.50	1.8	7,228	0.02%
2024/04/10	10.4	120.73	3	118.50	119.00	7.4	7,158	0.10%
2024/04/09	6.2	123.03	1	124.00	123.50	5.2	6,937	0.07%
2024/04/08	3.2	127.40	2	123.50	125.50	1.2	6,753	0.02%
2024/04/03	25.1	130.43	1	129.50	129.50	24.1	6,495	0.37%
2024/04/02	17	130.18	7	131.07	132.00	10	6,231	0.16%
2024/04/01	36.7	128.21	6	129.00	126.50	30.7	5,618	0.55%
2024/03/29	0.3	124.90	3	125.50	125.00	-2.8	5,180	-0.05%
2024/03/28	20.3	118.49	16.2	118.70	125.00	4.1	4,894	0.08%
2024/03/27	5	114.80	6	115.67	115.50	-1	4,312	-0.02%
2024/03/26	10	111.40	9.1	111.44	111.00	1	4,269	0.02%
2024/03/25	1	115.00	5	114.70	112.50	-4	4,272	-0.09%
2024/03/22	3.5	115.43	20.1	114.67	115.00	-16.6	4,250	-0.39%
2024/03/21	16	111.06	1	112.00	113.00	15	4,138	0.36%
2024/03/20	4	109.50	5	110.00	111.00	-1	4,063	-0.02%
2024/03/19	5	108.00	2.1	107.26	107.50	2.9	3,883	0.07%
2024/03/18	4	104.63	1	105.50	106.50	3	3,824	0.08%
2024/03/15	5	104.70	0	0.00	106.50	5	3,816	0.13%
2024/03/14	5	105.40	9	105.61	106.00	-4	3,665	-0.11%
2024/03/13	8	108.63	4	108.38	108.00	4	3,525	0.11%
2024/03/12	5	103.50	0	0.00	104.00	5	3,237	0.15%
2024/03/08	0	0.00	5	100.50	99.20	-5	3,156	-0.16%
2024/03/07	0	0.00	2	100.00	100.50	-2	3,154	-0.06%
2024/03/05	2	101.00	0	0.00	101.50	2	3,161	0.06%
2024/03/01	2	99.80	0	0.00	99.40	2	3,162	0.06%
2024/02/21	0	0.00	1	100.00	99.20	-1	3,282	-0.03%
2024/02/19	0	0.00	1	99.90	99.70	-1	3,250	-0.03%
2024/02/16	4	98.05	0	0.00	98.00	4	3,241	0.12%
2024/02/15	2	99.50	0	0.00	99.00	2	3,230	0.06%
2024/02/02	1.2	99.95	0	0.00	99.40	1.2	3,208	0.04%
2024/01/31	0	0.00	0.1	101.00	101.00	-0.1	3,215	0.00%
2024/01/23	0	0.00	1	101.50	102.50	-1	3,281	-0.03%
2024/01/22	0	0.00	1	101.00	101.50	-1	3,273	-0.03%
2024/01/19	1	99.90	0	0.00	102.00	1	3,262	0.03%
2024/01/18	1	100.00	0	0.00	99.80	1	3,256	0.03%
2024/01/17	1	101.50	0.2	102.00	101.50	0.8	3,206	0.02%
2024/01/16	0	0.00	0.2	102.00	103.00	-0.2	3,188	-0.01%
2024/01/15	0	0.00	0.1	103.00	102.00	-0.1	3,176	0.00%
2024/01/12	0	0.00	0.1	103.00	102.00	-0.1	3,172	0.00%
2024/01/10	1	104.00	0.2	104.00	103.00	0.8	3,203	0.02%
2024/01/09	2	104.50	1.1	105.50	106.50	1	3,190	0.03%
2024/01/08	0	0.00	2	108.50	109.00	-2	3,130	-0.06%
2024/01/04	0	0.00	1	109.50	110.00	-1	3,092	-0.03%
2023/12/29	0	0.00	0.1	109.00	109.00	-0.1	2,979	0.00%
2023/12/28	0	0.00	2	109.75	109.50	-2	2,961	-0.07%
2023/12/14	0	0.00	1	107.00	107.00	-1	2,619	-0.04%
2023/12/12	0	0.00	15	105.50	106.50	-15	2,649	-0.57%
2023/12/11	1	104.00	9	104.50	104.50	-8	2,633	-0.30%
2023/12/07	0	0.00	0	104.00	103.50	0	2,606	0.00%
2023/11/30	0	102.50	0	0.00	103.50	0	2,673	0.00%
2023/11/28	5	104.20	6	104.00	104.50	-1	2,598	-0.04%
2023/11/27	10	104.50	0	0.00	103.00	10	2,618	0.38%
2023/11/21	4	102.50	4	102.00	104.00	0	2,510	0.00%
2023/11/17	1	104.00	1	104.50	104.50	0	2,436	0.00%
2023/11/08	0	0.00	1	103.50	103.00	-1	2,480	-0.04%
2023/11/07	0	0.00	7	100.50	101.50	-7	2,506	-0.28%
2023/11/02	0	0.00	18	99.03	101.00	-18	2,615	-0.69%
2023/11/01	2	96.30	0	0.00	97.50	2	2,562	0.08%
2023/10/30	5	97.10	0	0.00	96.50	5	2,589	0.19%
2023/10/27	0	0.00	1	97.40	98.00	-1	2,615	-0.04%
2023/10/26	6	97.30	1	96.50	95.90	5	2,636	0.19%
2023/10/25	6	98.52	1	99.00	99.00	5	2,612	0.19%
2023/10/23	1	96.00	0	0.00	95.20	1	2,581	0.04%
2023/10/20	2	97.75	0.5	98.10	97.80	1.6	2,582	0.06%
2023/10/19	1	99.60	0	0.00	98.50	1	2,609	0.04%
2023/10/17	0	0.00	1	100.50	100.50	-1	2,613	-0.04%
2023/10/13	0	0.00	1	101.00	101.50	-1	2,681	-0.04%
2023/10/12	1	99.60	0	0.00	101.00	1	2,683	0.04%
2023/10/11	0.1	99.90	1	100.50	100.50	-1	2,690	-0.04%
2023/10/05	1	97.90	0	0.00	98.00	1	2,695	0.04%
2023/09/28	1	98.40	0	0.00	98.40	1	2,700	0.04%
2023/09/20	1	101.00	0	0.00	101.50	1	2,735	0.04%
2023/09/19	1	102.50	0	0.00	102.50	1	2,733	0.04%
2023/09/18	3	101.83	0	0.00	101.50	3	2,760	0.11%
2023/09/15	0	100.00	5	102.50	102.50	-5	2,788	-0.18%
2023/09/13	0	99.20	0	0.00	98.80	0	2,812	0.00%
2023/09/12	0.1	97.02	0	0.00	98.60	0.1	2,858	0.00%
2023/09/08	1	96.20	4	97.40	96.50	-3	2,864	-0.10%
2023/09/07	4.1	98.31	0	0.00	97.80	4.1	2,853	0.14%
2023/09/06	0.1	98.10	0	0.00	99.00	0.1	2,849	0.00%
2023/09/01	0.2	97.10	0	0.00	96.80	0.2	2,881	0.01%
2023/08/29	0.1	95.50	0	0.00	95.10	0.1	2,961	0.00%
2023/08/18	5	95.50	0	0.00	95.10	5	3,156	0.16%
2023/08/17	1.2	95.97	0	0.00	96.30	1.2	3,194	0.04%
2023/08/16	0	0.00	1	96.90	96.30	-1	3,200	-0.03%
2023/08/15	0.3	95.20	2	94.90	95.30	-1.7	3,206	-0.05%
2023/08/14	5	94.50	0	0.00	95.50	5	3,231	0.15%
2023/08/11	8	96.18	0	0.00	96.00	8	3,207	0.25%
2023/08/10	5.2	99.00	0	0.00	98.50	5.2	3,205	0.16%
2023/08/08	0	0.00	1	105.00	105.50	-1	3,063	-0.03%
2023/08/07	0	0.00	5	105.00	105.50	-5	3,239	-0.15%
2023/08/04	5	104.50	0	0.00	104.50	5	3,260	0.15%
2023/08/02	2	105.00	2	105.00	104.50	0	3,288	0.00%
2023/07/31	1	105.50	1	106.50	105.00	0	3,257	0.00%
2023/07/27	5.3	105.97	1	105.00	105.00	4.3	3,242	0.13%
2023/07/26	0	0.00	3	105.50	105.50	-3	3,262	-0.09%
2023/07/25	0.1	105.00	0	0.00	106.50	0.1	3,276	0.00%
2023/07/24	0	0.00	1	104.00	105.00	-1	3,297	-0.03%
2023/07/21	0	0.00	1	105.00	104.50	-1	3,306	-0.03%
2023/07/20	2	106.00	0	0.00	105.50	2	3,322	0.06%
2023/07/19	1	106.00	0	0.00	105.00	1	3,340	0.03%
2023/07/18	1	107.00	1	107.00	107.00	0	3,328	0.00%
2023/07/17	2	106.00	1	106.00	107.00	1	3,287	0.03%
2023/07/13	1	106.50	1.4	106.04	105.00	-0.4	3,280	-0.01%
2023/07/07	0	0.00	1	104.50	105.00	-1	3,358	-0.03%
2023/07/06	1	105.50	0	0.00	105.00	1	3,375	0.03%
2023/07/05	1	106.50	0	0.00	106.50	1	3,380	0.03%
2023/07/04	2	106.00	10	106.00	106.00	-8	3,379	-0.24%
2023/06/30	0.2	105.50	0	0.00	105.00	0.2	3,463	0.01%
2023/06/28	0.1	106.50	0	0.00	105.50	0.1	3,482	0.00%
2023/06/27	0.1	107.00	0.1	108.00	106.00	0	3,486	0.00%
2023/06/20	0.4	106.00	1	106.00	105.50	-0.6	3,471	-0.02%
2023/06/19	0.1	107.00	4	107.00	106.50	-4	3,475	-0.11%
2023/06/16	1	108.00	0	0.00	107.00	1	3,498	0.03%
2023/06/15	1	107.50	0	0.00	107.50	1	3,440	0.03%
2023/06/13	3	108.50	0	0.00	108.50	3	3,585	0.08%
2023/06/12	0.2	107.00	0	0.00	107.50	0.2	3,679	0.00%
2023/06/07	1	108.50	0	0.00	109.50	1	3,974	0.03%
2023/06/06	10	108.00	1	108.00	108.50	9	4,037	0.22%
2023/06/05	2.2	108.77	0	0.00	108.50	2.2	4,089	0.05%
2023/06/02	0	0.00	1	115.00	114.50	-1	4,132	-0.02%
2023/06/01	1	115.00	0	0.00	115.50	1	4,096	0.02%
2023/05/31	1	116.00	1	115.00	116.00	0	4,098	0.00%
2023/05/30	0	0.00	41.5	114.49	115.50	-41.5	4,056	-1.02%
2023/05/29	0	0.00	0	115.00	114.50	0	4,041	0.00%
2023/05/25	0	0.00	1	113.50	113.50	-1	4,071	-0.02%
2023/05/23	1	112.00	1	112.00	112.00	0	4,036	0.00%
2023/05/19	0.3	111.17	0	0.00	113.00	0.3	3,976	0.01%
2023/05/18	0	0.00	2	110.00	110.00	-2	3,958	-0.05%
2023/05/17	1	107.50	0	0.00	107.50	1	3,907	0.03%
2023/05/16	0.1	108.00	1	107.50	107.50	-0.9	3,892	-0.02%
2023/05/12	1	105.00	6	105.50	105.00	-5	3,857	-0.13%
2023/05/11	7.1	107.27	0	0.00	106.00	7.1	3,814	0.19%
2023/05/10	0.1	113.00	11	113.50	114.00	-10.9	3,701	-0.29%
2023/05/09	0	0.00	1	114.50	115.00	-1	3,694	-0.03%
2023/05/08	1	115.50	0	0.00	115.50	1	3,669	0.03%
2023/04/28	1	112.00	0	0.00	111.50	1	3,754	0.03%
2023/04/27	0	0.00	4	111.50	111.00	-4	3,742	-0.11%
2023/04/26	1	108.50	0	0.00	108.50	1	3,696	0.03%
2023/04/17	0	0.00	1	113.00	113.00	-1	3,729	-0.03%
2023/04/12	0	0.00	1	113.50	113.50	-1	3,704	-0.03%
2023/03/31	10	115.00	0	0.00	114.00	10	3,727	0.27%
2023/03/30	0	0.00	3	113.50	114.00	-3	3,805	-0.08%
2023/03/29	0	0.00	51	112.00	112.00	-51	3,928	-1.30%
2023/03/24	2	110.25	0	0.00	110.50	2	4,365	0.05%
2023/03/23	0	0.00	3	110.00	109.50	-3	4,328	-0.07%
2023/03/22	1	109.00	1	109.50	110.00	0	4,349	0.00%
2023/03/21	2	107.50	0	0.00	108.00	2	4,374	0.05%
2023/03/20	1	107.50	0	0.00	107.50	1	4,332	0.02%
2023/03/16	1	108.00	0	0.00	107.50	1	4,400	0.02%
2023/03/15	1	108.00	0	0.00	107.50	1	4,430	0.02%
2023/03/14	1	109.50	0	0.00	108.50	1	4,464	0.02%
2023/03/13	10	115.50	0	0.00	115.50	10	4,372	0.23%
2023/03/09	1	116.00	1	118.00	117.00	0	4,365	0.00%
2023/03/08	1	116.50	0	0.00	116.50	1	4,336	0.02%
2023/03/07	0	0.00	5.3	117.88	117.50	-5.3	4,285	-0.12%
2023/03/03	0	0.00	2	115.25	114.50	-2	4,178	-0.05%
2023/03/01	0	0.00	3	113.00	114.00	-3	4,152	-0.07%
2023/02/24	3	113.00	0	0.00	112.00	3	4,145	0.07%
2023/02/23	1.1	114.00	1	114.50	114.00	0.1	4,128	0.00%
2023/02/22	0	0.00	1.1	114.00	114.50	-1.1	4,141	-0.03%
2023/02/20	1	114.50	1	114.00	114.50	0	4,260	0.00%
2023/02/16	0	0.00	2	114.00	114.00	-2	4,416	-0.05%
2023/02/15	1	113.00	0	0.00	113.50	1	4,540	0.02%
2023/02/14	0	0.00	2	113.00	113.50	-2	4,577	-0.04%
2023/02/13	2	112.50	0	0.00	113.00	2	4,610	0.04%
2023/02/10	4	112.00	0	0.00	111.50	4	4,627	0.09%
2023/02/08	1	111.00	4	111.25	112.50	-3	4,807	-0.06%
2023/02/07	4	112.50	0	0.00	112.50	4	4,780	0.08%
2023/02/01	1	112.00	0	0.00	111.50	1	4,822	0.02%
2023/01/17	1	106.50	0	0.00	107.00	1	4,888	0.02%
2023/01/16	0	0.00	7	106.36	106.50	-7	4,931	-0.14%
2023/01/12	2	106.00	0	0.00	106.50	2	5,021	0.04%
2023/01/11	1	107.50	0	0.00	107.50	1	5,081	0.02%
2023/01/10	2	107.25	0.2	107.67	108.00	1.9	5,114	0.04%
2023/01/09	5	106.00	0	0.00	107.50	5	5,124	0.10%
2023/01/06	0.1	105.50	0	0.00	104.50	0.1	5,115	0.00%
2023/01/05	5.1	104.00	5	103.00	103.50	0.1	5,148	0.00%
2022/12/29	0.1	104.00	0	0.00	105.00	0.1	5,117	0.00%
2022/12/28	5	106.00	10	105.00	105.00	-5	5,119	-0.10%
2022/12/23	5	108.10	0	0.00	108.00	5	5,167	0.10%
2022/12/21	0	0.00	4	108.50	109.00	-4	5,182	-0.08%
2022/12/20	4	110.00	30.1	109.84	110.00	-26.1	5,046	-0.52%
2022/12/19	0	0.00	1	112.50	113.00	-1	4,920	-0.02%
2022/12/15	3	115.00	0	0.00	115.50	3	4,644	0.06%
2022/12/14	5	116.40	0	0.00	116.50	5	4,660	0.11%
2022/12/13	14	114.14	0	0.00	112.50	14	4,634	0.30%
2022/12/12	14	115.39	0	0.00	116.00	14	4,580	0.31%
2022/12/09	0	0.00	2	116.50	116.00	-2	4,598	-0.04%
2022/12/08	1	116.00	0	115.00	117.00	1	4,574	0.02%
2022/12/07	0.2	125.00	0	0.00	122.50	0.2	4,475	0.00%
2022/12/06	2	129.00	2	128.00	127.00	0	4,408	0.00%
2022/12/05	0.1	126.00	5	124.50	125.50	-4.9	4,303	-0.11%
2022/12/02	1	122.00	5.2	122.00	122.50	-4.2	4,187	-0.10%
2022/12/01	1	121.00	0	0.00	121.00	1	4,176	0.02%
2022/11/25	0	0.00	1	117.50	117.50	-1	4,243	-0.02%
2022/11/24	4	119.00	4	118.00	119.00	0	4,265	0.00%
2022/11/21	1	118.50	0	0.00	119.00	1	4,313	0.02%
2022/11/18	0	117.50	0	0.00	118.50	0	4,318	0.00%
2022/11/17	0	0.00	5	119.50	119.50	-5	4,343	-0.12%
2022/11/16	0	0.00	5.4	120.01	120.00	-5.4	4,351	-0.12%
2022/11/15	0	0.00	1	118.50	119.00	-1	4,269	-0.02%
2022/11/14	0	0.00	2	117.00	118.00	-2	4,215	-0.05%
2022/11/11	2	117.00	1	115.50	116.00	1	4,172	0.02%
2022/11/08	1	114.00	1	113.00	113.50	0	4,113	0.00%
2022/11/07	0	0.00	2	114.99	112.50	-2	4,155	-0.05%
2022/11/04	0	0.00	0.1	112.00	113.00	-0.1	4,186	0.00%
2022/11/03	0	110.00	0	0.00	111.50	0	4,298	0.00%
2022/11/02	0	110.00	0.1	110.00	111.00	-0.1	4,292	0.00%
2022/11/01	0	0.00	0	108.00	108.00	0	4,304	0.00%
2022/10/27	0	105.00	0	0.00	105.00	0	4,348	0.00%
2022/10/26	0.1	102.50	0	0.00	103.50	0.1	4,320	0.00%
2022/10/25	0	106.00	5	106.00	106.50	-5	4,277	-0.12%
2022/10/21	0	103.00	0	0.00	102.00	0	4,273	0.00%
2022/10/20	0.1	104.00	0	0.00	105.00	0.1	4,275	0.00%
2022/10/19	0.2	107.52	0	0.00	107.00	0.2	4,239	0.00%
2022/10/18	5	109.50	0	0.00	110.00	5	4,209	0.12%
2022/10/17	0	108.00	0	0.00	108.50	0	4,235	0.00%
2022/10/14	0	109.50	0.1	111.00	111.00	0	4,355	0.00%
2022/10/13	0	107.00	0	0.00	106.50	0	4,489	0.00%
2022/10/06	0	0.00	0.1	109.00	109.00	-0.1	4,699	0.00%
2022/10/04	0	0.00	1	106.00	107.50	-1	4,656	-0.02%
2022/10/03	1	103.50	0	0.00	102.50	1	4,634	0.02%
2022/09/28	1	110.50	0	0.00	103.50	1	4,619	0.02%
2022/09/16	0	0.00	1.4	115.39	115.50	-1.4	4,864	-0.03%
2022/09/15	1	117.00	0	0.00	117.00	1	4,839	0.02%
2022/09/06	3	111.50	3.1	112.02	113.50	-0.1	5,064	0.00%
2022/09/02	0	0.00	3.4	110.80	109.00	-3.4	5,027	-0.07%
2022/09/01	0.1	110.50	0	0.00	111.00	0.1	5,012	0.00%
2022/08/31	0.4	114.50	0	0.00	114.00	0.4	4,974	0.01%
2022/08/29	0.1	109.50	0	0.00	111.00	0.1	5,017	0.00%
2022/08/26	1	115.50	1	114.00	114.00	0	5,084	0.00%
2022/08/24	0.5	114.59	13	112.88	113.50	-12.6	5,328	-0.24%
2022/08/23	1.1	115.44	5	115.00	115.00	-3.9	5,538	-0.07%
2022/08/22	0.2	116.00	0	0.00	117.00	0.2	5,883	0.00%
2022/08/19	0.3	115.80	0	0.00	116.00	0.3	5,969	0.00%
2022/08/18	1	115.50	3	116.17	116.50	-2	6,162	-0.03%
2022/08/17	0.5	117.70	0	0.00	117.50	0.5	6,229	0.01%
2022/08/16	0.4	117.25	3	118.17	118.50	-2.6	6,271	-0.04%
2022/08/15	0.2	116.00	3	115.50	117.50	-2.8	6,250	-0.04%
2022/08/12	0.7	116.29	0	0.00	117.00	0.7	6,214	0.01%
2022/08/11	23.1	119.28	18	117.17	118.00	5.1	6,179	0.08%
2022/08/10	16.2	117.22	15	117.77	118.00	1.2	6,048	0.02%
2022/08/08	0	0.00	5	114.60	115.50	-5	5,897	-0.08%
2022/08/04	2	112.50	2	111.50	111.50	0	5,911	0.00%
2022/08/01	21	112.79	21	114.02	113.50	0	5,881	0.00%
2022/07/28	1	114.00	1.4	111.21	111.50	-0.4	5,882	-0.01%
2022/07/27	1	111.50	1	112.50	113.00	0	5,862	0.00%
2022/07/26	0	0.00	2	110.50	111.00	-2	5,845	-0.03%
2022/07/22	1	113.50	10.3	112.52	112.50	-9.3	5,834	-0.16%
2022/07/21	2	110.50	7	112.00	113.50	-5	5,817	-0.09%
2022/07/20	2	107.25	4	106.63	109.00	-2	5,704	-0.04%
2022/07/19	0	0.00	1	103.50	104.00	-1	5,614	-0.02%
2022/07/18	2	103.75	2	102.50	104.00	0	5,620	0.00%
2022/07/15	3	100.33	0	0.00	100.50	3	5,599	0.05%
2022/07/07	0	0.00	1	93.00	96.00	-1	5,676	-0.02%
2022/07/06	0.2	94.95	1	93.60	92.30	-0.8	5,694	-0.01%
2022/07/05	0.1	98.00	0	0.00	96.30	0.1	5,711	0.00%
2022/07/01	0	0.00	4	99.18	95.80	-4	5,865	-0.07%
2022/06/30	4	103.13	3	103.50	103.00	1	5,777	0.02%
2022/06/29	1	106.50	1	106.00	106.50	0	5,744	0.00%
2022/06/28	1	101.50	1	105.00	104.50	0	5,741	0.00%
2022/06/24	1	101.50	0	0.00	102.00	1	5,788	0.02%
2022/06/23	0	0.00	3	102.50	101.50	-3	5,909	-0.05%
2022/06/21	0	0.00	1	105.00	106.00	-1	5,999	-0.02%
2022/06/20	2.1	102.29	0	0.00	102.00	2.1	6,109	0.03%
2022/06/17	2.1	109.99	0	0.00	111.00	2.1	6,100	0.03%
2022/06/16	0.1	112.50	0	0.00	111.00	0.1	6,177	0.00%
2022/06/15	1.1	115.45	3	115.00	114.00	-2	6,338	-0.03%
2022/06/14	1	115.50	0	0.00	116.00	1	6,548	0.02%
2022/06/13	2.1	114.50	2	114.50	114.50	0.1	6,525	0.00%
2022/06/10	1.1	116.50	1	116.50	116.50	0.1	6,497	0.00%
2022/06/07	2.1	117.49	1	117.50	118.00	1.1	6,428	0.02%
2022/06/06	7	116.79	3	118.83	118.00	4	6,344	0.06%
2022/06/02	1.1	115.55	1	116.00	116.00	0	6,235	0.00%
2022/06/01	1.1	121.36	5	119.10	119.00	-4	6,125	-0.06%
2022/05/31	22	119.25	26	120.46	121.00	-4	5,982	-0.07%
2022/05/30	5	120.00	11.1	119.45	118.50	-6.1	5,703	-0.11%
2022/05/27	1	114.00	3	115.00	114.50	-2	5,320	-0.04%
2022/05/26	3	115.67	5.1	115.30	115.50	-2.1	5,226	-0.04%
2022/05/25	1	110.00	4.1	111.99	113.00	-3.1	5,015	-0.06%
2022/05/24	1	110.50	3	110.50	111.00	-2	4,933	-0.04%
2022/05/23	0	0.00	1.1	109.00	109.00	-1.1	4,840	-0.02%
2022/05/20	1	109.00	0	0.00	108.50	1	4,829	0.02%
2022/05/19	2	107.00	1	108.00	108.50	1	4,793	0.02%
2022/05/17	0	0.00	2.1	106.95	107.50	-2.1	4,734	-0.04%
2022/05/12	0.1	102.00	0	0.00	102.00	0.1	4,665	0.00%
2022/05/11	0.1	101.00	0	0.00	101.00	0.1	4,637	0.00%
2022/05/09	0.1	104.50	0	0.00	102.50	0.1	4,660	0.00%
2022/05/06	3.1	105.66	2	105.75	108.00	1.1	4,622	0.02%
2022/05/05	1	107.50	3	108.83	108.00	-2	4,614	-0.04%
2022/05/04	2	107.50	1	108.00	108.50	1	4,594	0.02%
2022/04/29	1	105.00	0	0.00	106.00	1	4,597	0.02%
2022/04/27	1	102.50	11	104.27	105.00	-10	4,608	-0.22%
2022/04/26	1	103.50	0	0.00	105.50	1	4,559	0.02%
2022/04/25	14	105.54	1	106.50	104.50	13	4,490	0.29%
2022/04/22	1	110.50	2	110.00	110.50	-1	4,376	-0.02%
2022/04/21	3	111.17	4.1	110.51	111.50	-1.1	4,330	-0.02%
2022/04/20	3.1	109.34	0.2	109.33	109.50	2.9	4,225	0.07%
2022/04/19	2	106.75	1	107.50	106.50	1	4,137	0.02%
2022/04/18	1	104.00	1	104.50	105.00	0	4,106	0.00%
2022/04/15	0.2	105.75	1	104.50	105.00	-0.8	4,081	-0.02%
2022/04/14	7.1	107.85	2	108.25	107.50	5.1	4,072	0.12%
2022/04/13	0.1	106.00	1	107.00	108.00	-0.9	4,044	-0.02%
2022/04/12	3	104.83	35	104.74	105.00	-32	4,009	-0.80%
2022/04/11	1	109.00	23	105.63	106.00	-22	3,952	-0.56%
2022/04/08	2	108.75	0	0.00	108.00	2	3,871	0.05%
2022/04/07	1	110.47	3	109.00	107.50	-2	3,804	-0.05%
2022/04/06	27	107.46	0	0.00	107.00	27	3,658	0.74%
2022/04/01	0	0.00	2	106.50	108.50	-2	3,606	-0.06%
2022/03/31	1	109.50	1	109.00	107.50	0	3,572	0.00%
2022/03/30	0	0.00	12	109.46	109.50	-12	3,464	-0.35%
2022/03/29	1	110.50	0	0.00	110.50	1	3,393	0.03%
2022/03/28	5	111.00	6.1	111.50	112.00	-1.1	3,287	-0.03%
2022/03/25	1	109.00	0	0.00	109.50	1	3,141	0.03%
2022/03/24	8	108.38	51	109.01	110.00	-43	3,027	-1.42%
2022/03/23	55	110.03	7	110.14	109.50	48	2,975	1.61%
2022/03/22	0	0.00	7	107.00	109.00	-7	2,825	-0.25%
2022/03/21	3	108.83	4.5	108.44	108.50	-1.5	2,784	-0.05%
2022/03/18	2	106.75	15	107.10	107.50	-13	2,602	-0.50%
2022/03/17	3.1	102.54	14.3	101.16	104.00	-11.2	2,347	-0.48%
2022/03/16	0	0.00	1	94.30	96.00	-1	2,091	-0.05%
2022/03/14	0	0.00	5	95.32	95.30	-5	2,077	-0.24%
2022/03/10	15	95.20	2	94.90	95.00	13	2,108	0.62%
2022/03/08	1.1	91.00	0	0.00	91.00	1.1	2,153	0.05%
2022/03/07	2	92.05	0	0.00	91.70	2	2,156	0.09%
2022/03/03	2	94.30	2	94.70	94.80	0	2,207	0.00%
2022/03/02	0	0.00	1	94.50	94.30	-1	2,241	-0.04%
2022/03/01	17	94.11	2	94.70	94.40	15	2,245	0.67%
2022/02/25	5	92.26	0	0.00	92.00	5	2,239	0.22%
2022/02/24	0	0.00	1	93.40	92.40	-1	2,244	-0.04%
2022/02/23	0	0.00	1	94.80	94.30	-1	2,265	-0.04%
2022/02/21	0	0.00	2	94.00	94.40	-2	2,270	-0.09%
2022/02/18	0.3	94.30	0	0.00	93.60	0.3	2,389	0.01%
2022/02/17	0	0.00	1	94.90	94.40	-1	2,390	-0.04%
2022/02/15	0	0.00	3	93.30	92.50	-3	2,468	-0.12%
2022/02/14	2	92.50	2	92.60	92.50	0	2,481	0.00%
2022/02/11	1	95.50	1	95.00	94.60	0	2,490	0.00%
2022/02/10	0.2	95.30	1	95.30	94.90	-0.8	2,534	-0.03%
2022/02/09	8	94.95	0	0.00	95.30	8	2,524	0.32%
2022/02/08	1	96.50	0	0.00	96.50	1	2,527	0.04%
2022/02/07	0	0.00	1	95.70	96.40	-1	2,584	-0.04%
2022/01/26	1.2	94.38	2	95.00	94.30	-0.8	2,578	-0.03%
2022/01/25	0.1	95.70	1	95.80	95.30	-0.9	2,602	-0.03%
2022/01/24	0.2	96.50	0	0.00	96.40	0.2	2,605	0.01%
2022/01/21	2	98.35	0	0.00	98.00	2	2,595	0.08%
2022/01/20	0	0.00	1	101.50	102.00	-1	2,563	-0.04%
2022/01/19	1	101.00	0	0.00	101.00	1	2,552	0.04%
2022/01/18	2	101.25	0	0.00	100.50	2	2,541	0.08%
2022/01/13	0	0.00	1	100.50	101.00	-1	2,527	-0.04%
2022/01/12	5	100.50	0	0.00	101.50	5	2,538	0.20%
2022/01/10	0.1	102.00	0	0.00	101.50	0.1	2,536	0.00%
2022/01/07	2	103.00	1	102.50	101.50	1	2,529	0.04%
2022/01/06	0	0.00	2	101.50	102.50	-2	2,485	-0.08%
2022/01/05	2	101.25	0	0.00	101.00	2	2,474	0.08%
2022/01/04	3	100.50	30	101.00	100.50	-27	2,453	-1.10%
2022/01/03	0	0.00	1	101.50	102.00	-1	2,453	-0.04%
2021/12/27	0	0.00	1	102.00	101.50	-1	2,509	-0.04%
2021/12/24	0	0.00	0.1	100.00	101.00	-0.1	2,546	0.00%
2021/12/17	0	0.00	1	98.50	98.50	-1	2,706	-0.04%
2021/12/15	0	0.00	3	96.80	96.10	-3	2,798	-0.11%
2021/12/13	0	0.00	1	98.80	99.00	-1	2,777	-0.04%
2021/12/08	0	0.00	4	99.10	98.80	-4	2,759	-0.14%
2021/12/07	1.1	99.00	0	0.00	98.20	1.1	2,744	0.04%
2021/12/06	0	0.00	1	98.20	98.70	-1	2,731	-0.04%
2021/12/03	10	98.50	0	0.00	98.20	10	2,736	0.37%
2021/12/02	1	99.10	2	98.55	98.00	-1	2,735	-0.04%
2021/11/26	0	0.00	13	99.66	99.10	-13	2,689	-0.48%
2021/11/23	1	101.00	0	0.00	101.50	1	2,777	0.04%
2021/11/22	0	0.00	2	102.00	102.50	-2	2,757	-0.07%
2021/11/19	3	99.80	1	100.00	100.00	2	2,723	0.07%
2021/11/18	3	99.57	1	99.60	100.00	2	2,720	0.07%
2021/11/17	7	99.93	0	0.00	100.00	7	2,698	0.26%
2021/11/15	10	103.50	5	102.60	102.50	5	2,648	0.19%
2021/11/12	12	101.50	2	101.75	102.00	10	2,628	0.38%
2021/11/10	1	100.50	1	100.50	100.50	0	2,571	0.00%
2021/11/09	0	0.00	0.2	103.50	103.00	-0.2	2,561	-0.01%
2021/11/05	4	102.75	4	102.63	101.50	0	2,516	0.00%
2021/11/04	0	0.00	3	101.83	101.50	-3	2,493	-0.12%
2021/11/02	0	0.00	1	98.00	98.10	-1	2,441	-0.04%
2021/11/01	0	0.00	2	96.75	98.20	-2	2,447	-0.08%
2021/10/28	0	0.00	3	96.93	97.50	-3	2,428	-0.12%
2021/10/26	0	0.00	4	95.40	95.10	-4	2,508	-0.16%
2021/10/22	1	95.50	0	0.00	94.40	1	2,676	0.04%
2021/10/19	0	0.00	1	94.90	94.60	-1	2,798	-0.04%
2021/10/18	2	93.90	0	0.00	92.10	2	2,838	0.07%
2021/10/13	1.1	91.29	0	0.00	91.20	1.1	3,026	0.04%
2021/10/08	9	95.01	4	94.90	94.30	5	3,286	0.15%
2021/10/06	2.1	91.72	0	0.00	90.50	2.1	3,376	0.06%
2021/10/05	0.1	91.60	0	0.00	92.00	0.1	3,397	0.00%
2021/10/04	0.1	93.80	0	0.00	92.80	0.1	3,387	0.00%
2021/10/01	2	95.75	0	0.00	94.70	2	3,393	0.06%
2021/09/30	0	0.00	2	99.40	98.90	-2	3,404	-0.06%
2021/09/29	2	98.30	0	0.00	98.20	2	3,394	0.06%
2021/09/27	0.2	102.00	0.1	101.50	101.50	0.1	3,379	0.00%
2021/09/24	0	0.00	1	101.50	102.00	-1	3,409	-0.03%
2021/09/23	4	99.10	7	98.93	100.50	-3	3,488	-0.09%
2021/09/22	3	95.20	1	95.10	95.00	2	3,573	0.06%
2021/09/17	0.1	97.90	0	0.00	97.70	0.1	3,569	0.00%
2021/09/14	10	99.20	10	98.50	98.60	0	3,866	0.00%
2021/09/10	1	98.70	1	98.40	98.90	0	4,016	0.00%
2021/09/09	1	97.00	0	0.00	97.00	1	4,103	0.02%
2021/09/07	0	99.00	0	0.00	99.10	0	4,151	0.00%
2021/09/03	0	0.00	1	99.10	99.50	-1	4,315	-0.02%
2021/09/01	1	98.10	27	99.18	99.00	-26	4,465	-0.58%
2021/08/31	1	97.50	2	99.05	99.30	-1	4,465	-0.02%
2021/08/25	0	0.00	3	98.10	98.10	-3	4,418	-0.07%
2021/08/24	2	96.70	2	97.85	96.50	0	4,486	0.00%
2021/08/23	0	0.00	1	96.30	97.00	-1	4,548	-0.02%
2021/08/20	3	95.33	7	96.11	95.00	-4	4,662	-0.09%
2021/08/19	3	95.40	2	96.75	95.00	1	4,766	0.02%
2021/08/18	2	96.80	0	0.00	98.10	2	4,765	0.04%
2021/08/17	1	97.30	3	97.20	97.00	-2	4,796	-0.04%
2021/08/16	1	97.00	1	97.00	96.40	0	4,833	0.00%
2021/08/13	3	98.67	1	98.60	98.00	2	4,841	0.04%
2021/08/11	0	0.00	2	99.85	100.00	-2	4,891	-0.04%
2021/08/10	2	100.50	0	0.00	100.50	2	5,001	0.04%
2021/08/09	1	103.00	1	103.50	102.50	0	5,046	0.00%
2021/08/06	4	104.75	0	0.00	104.00	4	5,135	0.08%
2021/08/05	1	104.00	5	104.90	105.00	-4	5,304	-0.08%
2021/08/04	2	103.50	0	0.00	103.50	2	5,468	0.04%
2021/08/03	29	104.79	2	104.25	104.50	27	5,584	0.48%
2021/07/30	5	105.10	1	105.50	104.50	4	5,767	0.07%
2021/07/29	1	105.50	0	0.00	107.00	1	5,812	0.02%
2021/07/28	3	103.50	5	105.10	106.00	-2	5,818	-0.03%
2021/07/27	0	0.00	9.1	105.55	105.00	-9.1	5,825	-0.16%
2021/07/23	0	0.00	1	104.00	103.50	-1	6,008	-0.02%
2021/07/22	2	104.00	1	104.00	103.50	1	6,045	0.02%
2021/07/21	5	103.30	6	102.92	102.00	-1	6,072	-0.02%
2021/07/20	25.8	104.33	1	103.00	103.50	24.8	6,088	0.41%
2021/07/19	3	107.00	6	107.17	107.00	-3	6,091	-0.05%
2021/07/16	10	107.80	21.2	108.24	109.00	-11.2	6,168	-0.18%
2021/07/15	3	106.00	3	106.66	107.50	0	6,195	0.00%
2021/07/14	1	105.00	2	106.00	105.00	-1	6,214	-0.02%
2021/07/13	1	105.50	2	106.00	104.50	-1	6,278	-0.02%
2021/07/12	6	104.42	0	0.00	105.00	6	6,264	0.10%
2021/07/09	0	104.50	0	0.00	105.00	0	6,352	0.00%
2021/07/07	0	0.00	4	106.25	106.00	-4	6,696	-0.06%
2021/07/06	1	104.50	0	0.00	104.50	1	6,763	0.01%
2021/07/05	2	105.75	0	0.00	106.00	2	7,018	0.03%
2021/07/02	1	104.00	1	104.50	104.00	0	7,230	0.00%
2021/07/01	20	103.23	1	104.50	103.50	19	7,363	0.26%
2021/06/30	18	105.28	1	106.50	105.00	17	7,434	0.23%
2021/06/29	3	107.50	18	107.94	108.50	-15	7,506	-0.20%
2021/06/28	0	0.00	1	105.50	107.00	-1	7,562	-0.01%
2021/06/25	0	106.00	1	107.00	105.50	-1	7,569	-0.01%
2021/06/24	12	106.42	5	106.60	106.00	7	7,520	0.09%
2021/06/23	14	103.82	35	104.16	105.50	-21	7,407	-0.28%
2021/06/22	6	100.48	2	100.75	99.90	4	7,334	0.05%
2021/06/21	5	100.60	4	100.25	99.90	1	7,366	0.01%
2021/06/18	1	103.50	0	0.00	102.50	1	7,417	0.01%
2021/06/17	2	100.50	2	101.00	101.00	0	7,463	0.00%
2021/06/15	5	101.50	0	0.00	101.00	5	7,727	0.06%
2021/06/11	5	102.50	2	101.75	101.50	3	7,857	0.04%
2021/06/10	13	100.27	6	100.23	101.00	7	7,819	0.09%
2021/06/09	0	0.00	3	96.40	96.00	-3	7,699	-0.04%
2021/06/08	0	96.80	0	0.00	95.70	0	7,731	0.00%
2021/06/07	2	95.60	1	95.60	96.40	1	7,724	0.01%
2021/06/03	4	97.25	1	97.10	97.30	3	7,755	0.04%
2021/06/02	4.2	98.39	0	0.00	96.90	4.2	7,769	0.05%
2021/06/01	4	98.63	1	99.30	98.40	3	7,744	0.04%
2021/05/31	1	97.00	1	96.80	97.00	0	7,735	0.00%
2021/05/28	2	95.85	1	94.50	97.00	1	7,759	0.01%
2021/05/27	0	0.00	2	94.95	93.60	-2	7,717	-0.03%
2021/05/26	2	94.45	5	95.00	94.70	-3	7,737	-0.04%
2021/05/25	5	94.46	2	94.70	94.70	3	7,922	0.04%
2021/05/24	2	93.00	1	93.10	93.70	1	7,970	0.01%
2021/05/21	0	0.00	2	92.20	91.80	-2	8,017	-0.02%
2021/05/19	2	90.70	2	91.10	91.60	0	8,158	0.00%
2021/05/18	4	90.50	5	90.88	90.30	-1	8,183	-0.01%
2021/05/17	6	87.97	7	88.87	88.80	-1	8,126	-0.01%
2021/05/14	2	90.55	0	0.00	90.00	2	8,084	0.02%
2021/05/13	5	92.50	24	87.69	91.80	-19	8,068	-0.24%
2021/05/12	5	86.37	5	86.48	87.00	0	7,953	0.00%
2021/05/11	1	93.03	6	92.90	92.50	-5	7,833	-0.06%
2021/05/10	12	98.49	1	99.50	97.30	11	7,764	0.14%
2021/05/07	9	99.98	1	100.50	99.80	8	7,768	0.10%
2021/05/06	4	98.83	0	0.00	98.70	4	7,806	0.05%
2021/05/05	4	98.88	0	0.00	98.40	4	7,764	0.05%
2021/05/04	1	99.59	1	99.50	98.70	0	7,911	0.00%
2021/05/03	9.2	100.41	4	101.13	99.30	5.2	8,010	0.07%
2021/04/28	1	105.00	2	105.25	104.50	-1	7,916	-0.01%
2021/04/27	2	105.25	3	104.83	106.00	-1	8,020	-0.01%
2021/04/26	5.1	104.10	5	104.20	104.00	0.1	7,997	0.00%
2021/04/23	20	104.00	5	104.30	104.00	15	8,012	0.19%
2021/04/22	4	104.88	8	105.69	103.50	-4	8,180	-0.05%
2021/04/21	2	104.75	1	106.50	104.50	1	8,311	0.01%
2021/04/20	4.1	107.13	3	107.33	107.00	1.1	8,264	0.01%
2021/04/19	8	108.94	0	0.00	109.00	8	8,294	0.10%
2021/04/16	2	110.50	9	110.50	111.50	-7	8,304	-0.08%
2021/04/15	14.1	108.68	6	109.33	109.00	8.1	8,439	0.10%
2021/04/14	26.1	109.09	15	107.87	108.50	11.1	8,415	0.13%
2021/04/13	15.3	112.24	2	112.50	112.00	13.3	8,447	0.16%
2021/04/12	5	114.40	4	114.50	114.50	1	8,368	0.01%
2021/04/09	12.1	113.50	6	113.92	113.00	6.1	8,500	0.07%
2021/04/08	20	115.58	0	0.00	115.50	20	8,341	0.24%
2021/04/07	9.1	115.84	0	0.00	116.50	9.1	8,172	0.11%
2021/04/06	7.2	117.58	1	118.00	117.50	6.2	8,105	0.08%
2021/04/01	31	118.58	0	0.00	118.00	31	8,026	0.39%
2021/03/31	2	121.75	1	124.50	120.50	1	7,871	0.01%
2021/03/30	5	125.00	1	125.00	125.00	4	7,680	0.05%
2021/03/25	4	125.13	8	123.94	123.50	-4	7,743	-0.05%
2021/03/24	1	126.00	9	126.89	126.00	-8	7,811	-0.10%
2021/03/23	3	125.00	1	125.00	125.00	2	7,813	0.03%
2021/03/22	3	127.67	6	127.50	127.00	-3	7,819	-0.04%
2021/03/19	14	127.00	12	127.50	127.50	2	7,882	0.03%
2021/03/18	3	125.84	2	127.25	127.50	1	7,820	0.01%
2021/03/17	4	124.88	8	124.00	124.50	-4	7,709	-0.05%
2021/03/16	4	122.00	2.2	122.77	122.50	1.8	7,650	0.02%
2021/03/15	1	120.50	0	0.00	121.00	1	7,685	0.01%
2021/03/12	0	0.00	1	120.00	120.50	-1	7,739	-0.01%
2021/03/11	0.2	119.50	1	119.50	119.00	-0.8	7,927	-0.01%
2021/03/10	1	118.00	0	0.00	119.50	1	7,995	0.01%
2021/03/08	5	120.00	1	120.00	119.00	4	8,140	0.05%
2021/03/05	0	0.00	1	119.00	119.50	-1	8,204	-0.01%
2021/03/04	1	119.50	1	122.00	119.50	0	8,397	0.00%
2021/03/03	4	122.38	4	123.50	122.50	0	8,453	0.00%
2021/03/02	1.4	122.00	9	121.44	121.00	-7.6	8,460	-0.09%
2021/02/26	5.2	120.05	3	121.17	120.00	2.2	8,488	0.03%
2021/02/25	5.4	122.31	11	122.41	122.00	-5.6	8,422	-0.07%
2021/02/24	1	120.00	1	118.50	119.00	0	8,325	0.00%
2021/02/23	1	117.50	0	0.00	117.50	1	8,433	0.01%
2021/02/22	1	120.00	6	119.50	120.00	-5	8,544	-0.06%
2021/02/19	20	120.25	0.1	118.00	120.50	20	8,630	0.23%
2021/02/18	0	0.00	1.4	117.57	118.00	-1.4	8,556	-0.02%
2021/02/17	6	115.58	1	116.50	116.00	5	8,534	0.06%
2021/02/05	2	114.50	3	115.50	115.50	-1	8,485	-0.01%
2021/02/04	0	0.00	1	115.00	116.00	-1	8,534	-0.01%
2021/02/03	1	113.50	0	114.00	113.00	1	8,509	0.01%
2021/02/02	0.1	115.00	1	115.00	113.50	-1	8,544	-0.01%
2021/02/01	3	113.50	3	113.83	114.00	0	8,494	0.00%
2021/01/29	0.1	115.50	5	115.90	114.00	-4.9	8,518	-0.06%
2021/01/28	2	117.50	1	118.00	116.00	1	8,436	0.01%
2021/01/27	4	119.63	29	120.71	120.50	-25	8,351	-0.30%
2021/01/26	16	122.13	17	120.41	118.50	-1	8,322	-0.01%
2021/01/25	17	120.18	20	119.15	121.00	-3	8,182	-0.04%
2021/01/22	3.1	115.66	5	116.20	117.00	-2	8,084	-0.02%
2021/01/21	2	115.50	2	116.00	115.00	0	7,987	0.00%
2021/01/20	17.2	114.49	9	112.89	113.00	8.2	7,926	0.10%
2021/01/19	5	117.30	33	117.53	117.00	-28	7,809	-0.36%
2021/01/18	5.1	116.68	2	118.00	118.50	3.1	7,774	0.04%
2021/01/15	17.1	118.09	4.2	118.84	117.50	12.9	7,769	0.17%
2021/01/14	14	121.14	17	122.35	122.00	-3	7,574	-0.04%
2021/01/12	3	120.67	6	120.17	118.00	-3	7,508	-0.04%
2021/01/11	3	117.50	1	119.00	118.00	2	7,571	0.03%
2021/01/08	12	119.50	27	119.19	119.00	-15	7,481	-0.20%
2021/01/07	7	120.57	9	121.61	120.00	-2	7,342	-0.03%
2021/01/06	21.1	120.08	11.3	122.46	119.50	9.9	7,285	0.14%
2021/01/05	4	118.75	2	119.50	119.00	2	7,080	0.03%
2021/01/04	4.1	117.29	4	118.75	119.00	0.1	7,046	0.00%
2020/12/31	2.1	114.49	21	114.07	114.00	-18.9	6,812	-0.28%
2020/12/30	2.1	114.27	0	0.00	115.00	2.1	6,730	0.03%
2020/12/29	4.1	115.38	2	116.00	115.50	2.1	6,734	0.03%
2020/12/28	4.1	117.36	1	116.00	115.50	3.1	6,650	0.05%
2020/12/25	1	117.00	1	119.50	117.00	0	6,614	0.00%
2020/12/22	1	119.00	0	0.00	116.00	1	6,674	0.01%
2020/12/21	6.1	118.76	0.4	119.50	118.50	5.7	6,710	0.08%
2020/12/18	8	121.69	5	122.50	121.50	3	6,645	0.05%
2020/12/17	1	120.00	2	120.00	119.50	-1	6,531	-0.02%
2020/12/16	6	119.33	8	119.37	120.00	-2	6,471	-0.03%
2020/12/15	13.8	114.96	1	113.00	113.00	12.8	6,382	0.20%
2020/12/14	1.1	118.05	0	0.00	118.00	1.1	6,227	0.02%
2020/12/11	1.1	118.00	0	0.00	118.00	1.1	6,293	0.02%
2020/12/10	6.1	120.25	1	120.00	119.50	5.1	6,250	0.08%
2020/12/09	7	122.71	6	123.42	122.50	1	6,204	0.02%
2020/12/08	9	122.72	1	121.50	121.50	8	6,106	0.13%
2020/12/07	19	123.05	18	122.86	123.00	1	6,020	0.02%
2020/12/04	8.1	122.55	4	120.50	121.00	4.1	5,819	0.07%
2020/12/03	9	123.11	5.1	123.10	123.00	4	5,739	0.07%
2020/12/02	8	124.75	1	125.00	122.50	7	5,701	0.12%
2020/12/01	0.1	123.50	1	124.00	124.50	-1	5,626	-0.02%
2020/11/30	12	124.17	5.2	124.53	123.50	6.9	5,620	0.12%
2020/11/27	2	120.75	2	120.00	122.00	0	5,453	0.00%
2020/11/26	1	116.50	2	118.50	119.00	-1	5,396	-0.02%
2020/11/25	13.1	118.57	2	118.75	117.00	11.1	5,380	0.21%
2020/11/24	2.1	118.78	3	119.17	119.00	-0.9	5,298	-0.02%
2020/11/23	4	117.50	5	118.10	118.00	-1	5,233	-0.02%
2020/11/20	7.1	117.70	2	117.50	116.50	5.1	5,127	0.10%
2020/11/19	10	118.90	19	118.87	119.00	-9	4,975	-0.18%
2020/11/18	6	121.92	0	0.00	121.50	6	4,811	0.12%
2020/11/17	6	124.08	5	124.00	124.00	1	4,712	0.02%
2020/11/16	20	127.00	1	125.50	126.00	19	4,802	0.40%
2020/11/13	4	123.00	3	122.83	123.00	1	4,804	0.02%
2020/11/12	23	124.50	6	124.25	124.00	17	4,839	0.35%
2020/11/11	2	123.50	0	0.00	123.00	2	4,763	0.04%
2020/11/10	7	123.79	4	122.25	122.00	3	4,756	0.06%
2020/11/09	1	128.50	0.4	128.00	127.00	0.6	4,767	0.01%
2020/11/06	1	128.50	1	129.00	127.50	0	4,792	0.00%
2020/11/05	4	125.38	1	127.00	126.50	3	4,824	0.06%
2020/11/04	1	122.50	3	124.17	126.00	-2	4,890	-0.04%
2020/11/03	3	121.17	3	122.83	123.00	0	5,065	0.00%
2020/11/02	7	119.29	6	118.42	119.50	1	5,230	0.02%
2020/10/30	2	123.75	2	122.00	121.00	0	5,368	0.00%
2020/10/29	2	125.50	1	126.50	127.00	1	5,308	0.02%
2020/10/27	0.2	131.00	0	0.00	130.00	0.2	5,379	0.00%
2020/10/23	5	134.50	0	0.00	132.50	5	5,498	0.09%
2020/10/22	0	0.00	36	134.50	134.50	-36	5,518	-0.65%
2020/10/21	0	0.00	2	133.50	133.50	-2	5,508	-0.04%
2020/10/20	4	135.50	6	134.67	135.00	-2	5,471	-0.04%
2020/10/19	1	137.50	3	135.50	137.50	-2	5,339	-0.04%
2020/10/16	0	0.00	1	127.00	126.00	-1	5,140	-0.02%
2020/10/15	1.2	126.25	0	0.00	126.00	1.2	5,175	0.02%
2020/10/14	1	127.00	1	128.00	129.00	0	5,135	0.00%
2020/10/13	1	131.50	1	129.50	129.00	0	5,157	0.00%
2020/10/12	2	127.50	1	131.00	128.00	1	5,156	0.02%
2020/10/08	0	0.00	1	130.50	131.50	-1	5,193	-0.02%
2020/10/07	2	132.50	0	0.00	131.00	2	5,249	0.04%
2020/10/06	2	130.75	1	130.50	132.50	1	5,297	0.02%
2020/10/05	1	125.50	2	126.25	127.00	-1	5,315	-0.02%
2020/09/28	4	128.13	4	125.50	125.00	0	5,731	0.00%
2020/09/25	0	0.00	1	127.50	123.00	-1	5,791	-0.02%
2020/09/24	2.1	126.21	0	0.00	125.00	2.1	5,843	0.04%
2020/09/22	0	0.00	2	134.00	131.50	-2	5,906	-0.03%
2020/09/18	0	0.00	10	134.50	134.50	-10	6,094	-0.16%
2020/09/17	2	133.00	0	0.00	132.00	2	6,121	0.03%
2020/09/16	11	133.59	15	133.43	134.50	-4	6,221	-0.06%
2020/09/14	0	0.00	7	128.64	129.00	-7	6,224	-0.11%
2020/09/10	0	0.00	1	123.00	121.00	-1	6,215	-0.02%
2020/09/09	2	121.00	15	120.50	121.00	-13	6,258	-0.21%
2020/09/08	1	122.50	0	0.00	123.00	1	6,316	0.02%
2020/09/07	3	124.00	0	0.00	123.50	3	6,366	0.05%
2020/09/04	0	0.00	20	127.25	128.00	-20	6,389	-0.31%
2020/09/03	1	126.50	0	0.00	126.00	1	6,406	0.02%
2020/09/02	2	126.00	0	0.00	127.50	2	6,451	0.03%
2020/09/01	0	0.00	21	123.45	123.50	-21	6,511	-0.32%
2020/08/31	1	123.50	35	127.79	123.00	-34	6,496	-0.52%
2020/08/26	0	0.00	20	128.75	129.00	-20	6,832	-0.29%
2020/08/25	2	126.00	0	0.00	127.00	2	6,932	0.03%
2020/08/24	0	0.00	5	129.00	128.00	-5	6,956	-0.07%
2020/08/21	0	0.00	6	128.92	129.50	-6	6,970	-0.09%
2020/08/20	2	123.00	2	127.25	124.00	0	6,994	0.00%
2020/08/19	0	0.00	75	132.95	132.50	-75	7,028	-1.07%
2020/08/18	3	132.00	0	0.00	132.00	3	7,053	0.04%
2020/08/14	0	0.00	3	135.00	135.50	-3	7,146	-0.04%
2020/08/13	0	0.00	1	134.50	134.50	-1	7,187	-0.01%
2020/08/12	1	138.00	0	0.00	137.00	1	7,162	0.01%
2020/08/11	1	145.00	1	139.50	139.00	0	7,184	0.00%
2020/08/10	56	144.90	1	143.50	144.00	55	7,157	0.77%
2020/08/07	46	149.54	16	148.94	146.50	30	7,138	0.42%
2020/08/06	3	144.50	3	144.50	145.00	0	7,004	0.00%
2020/08/05	17	137.47	13	140.77	140.00	4	6,901	0.06%
2020/08/04	0.1	132.00	0	0.00	131.50	0.1	6,897	0.00%
2020/08/03	1	131.00	0	0.00	130.00	1	6,959	0.01%
2020/07/27	1	128.50	0	0.00	128.00	1	7,514	0.01%
2020/07/24	1	130.50	0	0.00	127.50	1	7,597	0.01%
2020/07/23	1	130.50	1	131.00	130.00	0	7,617	0.00%
2020/07/20	0	0.00	1	131.00	131.00	-1	7,727	-0.01%
2020/07/17	1	130.00	1	131.00	130.50	0	7,763	0.00%
2020/07/16	2	133.25	2	133.50	131.50	0	7,786	0.00%
2020/07/13	0	0.00	20	135.75	135.50	-20	7,949	-0.25%
2020/07/10	0	0.00	1	133.50	132.50	-1	7,985	-0.01%
2020/07/09	2	140.25	3	141.67	139.00	-1	8,096	-0.01%
2020/07/08	0	0.00	1	136.50	136.50	-1	7,985	-0.01%
2020/07/07	1	136.00	1	136.50	137.00	0	7,937	0.00%
2020/07/06	0	0.00	4	138.00	138.00	-4	7,951	-0.05%
2020/07/03	0	0.00	1	133.00	135.00	-1	8,099	-0.01%
2020/07/02	6	134.00	4	133.88	133.50	2	8,143	0.02%
2020/07/01	1	131.50	1	132.50	132.50	0	8,184	0.00%
2020/06/30	0	0.00	0	129.50	128.50	0	8,145	0.00%
2020/06/29	13	128.31	3	130.00	127.50	10	8,153	0.12%
2020/06/24	3	132.67	0	0.00	133.50	3	8,101	0.04%
2020/06/23	21	131.98	0	0.00	132.00	21	8,172	0.26%
2020/06/22	3	133.83	0	0.00	134.00	3	8,207	0.04%
2020/06/19	0	0.00	1	136.00	137.00	-1	8,279	-0.01%
2020/06/18	1	132.50	1	135.00	134.50	0	8,255	0.00%
2020/06/17	3	132.33	0	0.00	132.00	3	8,226	0.04%
2020/06/15	9	131.00	0	0.00	132.00	9	8,612	0.10%
2020/06/12	1	133.50	4	131.88	133.50	-3	8,691	-0.03%
2020/06/11	35	134.81	0	0.00	131.50	35	8,805	0.40%
2020/06/09	1	137.00	2	137.00	138.00	-1	8,899	-0.01%
2020/06/08	5	131.50	80	132.08	133.00	-75	8,923	-0.84%
2020/06/05	60	129.83	0	0.00	129.50	60	8,981	0.67%
2020/06/04	7	130.21	1	132.00	131.50	6	9,002	0.07%
2020/06/03	20	129.35	16	129.34	129.00	4	8,934	0.04%
2020/06/02	82	126.37	8	126.69	125.00	74	8,859	0.84%
2020/06/01	15	122.33	2	120.75	123.00	13	8,719	0.15%
2020/05/28	3	119.83	1	117.50	117.50	2	8,692	0.02%
2020/05/27	2	119.50	1	120.50	119.00	1	8,717	0.01%
2020/05/26	13	120.73	8	120.50	121.00	5	8,710	0.06%
2020/05/25	0	0.00	10	115.40	117.00	-10	8,559	-0.12%
2020/05/22	16	113.75	0	0.00	112.00	16	8,527	0.19%
2020/05/21	3	116.17	2	116.50	116.00	1	8,422	0.01%
2020/05/19	5	111.20	1	110.00	109.00	4	8,333	0.05%
2020/05/18	0.1	110.00	0	0.00	108.50	0.1	8,286	0.00%
2020/05/15	2	112.50	1	111.50	113.50	1	8,304	0.01%
2020/05/14	2	117.75	0	0.00	113.50	2	8,253	0.02%
2020/05/13	5.2	116.19	10	115.50	117.50	-4.8	8,232	-0.06%
2020/05/12	3.2	117.91	1	119.00	117.00	2.2	8,357	0.03%
2020/05/11	17	119.24	9	121.11	118.00	8	8,262	0.10%
2020/05/08	1.5	118.33	10	117.60	117.00	-8.5	8,120	-0.10%
2020/05/07	1	117.50	0	0.00	117.00	1	8,064	0.01%
2020/05/06	2	115.00	5	117.30	119.00	-3	7,936	-0.04%
2020/05/05	6	111.92	1	113.00	113.00	5	7,753	0.06%
2020/04/30	7	108.71	0	0.00	108.00	7	7,465	0.09%
2020/04/29	1	104.00	2	103.50	104.00	-1	7,406	-0.01%
2020/04/28	3	100.50	1	99.70	101.00	2	7,369	0.03%
2020/04/27	0	0.00	1	101.00	102.00	-1	7,301	-0.01%
2020/04/23	1	102.00	2	101.50	101.00	-1	7,067	-0.01%
2020/04/22	3	100.00	1	98.20	100.00	2	7,041	0.03%
2020/04/21	2	100.50	1	100.00	100.00	1	7,007	0.01%
2020/04/20	1	102.00	0	0.00	102.00	1	6,917	0.01%
2020/04/17	1	104.00	4	103.88	102.50	-3	6,889	-0.04%
2020/04/16	3	103.50	1	103.00	102.00	2	6,745	0.03%
2020/04/15	0	0.00	2	104.00	102.00	-2	6,702	-0.03%
2020/04/14	2	101.00	4	102.38	103.50	-2	6,747	-0.03%
2020/04/13	5	96.06	3	97.53	95.20	2	6,553	0.03%
2020/04/10	8	96.81	0	0.00	96.80	8	6,530	0.12%
2020/04/08	5	97.50	7	97.37	99.90	-2	6,356	-0.03%
2020/04/07	3	91.07	1	91.20	91.30	2	6,116	0.03%
2020/04/06	1	90.30	0	0.00	90.30	1	5,958	0.02%
2020/04/01	0	0.00	1	91.40	91.00	-1	5,831	-0.02%
2020/03/31	1	92.40	2	92.00	93.00	-1	5,787	-0.02%
2020/03/27	2	95.50	37	94.75	93.00	-35	5,581	-0.63%
2020/03/26	5	90.34	2	90.40	90.90	3	5,468	0.05%
2020/03/25	3	87.07	3	87.03	86.80	0	5,371	0.00%
2020/03/24	2	80.90	4	80.50	81.10	-2	5,344	-0.04%
2020/03/23	2	74.90	4	76.00	75.50	-2	5,288	-0.04%
2020/03/20	10	76.22	18	77.32	78.50	-8	5,274	-0.15%
2020/03/19	7	74.40	7	75.11	73.00	0	4,973	0.00%
2020/03/18	15	80.65	5	82.10	81.10	10	4,889	0.20%
2020/03/17	2	80.40	20	82.00	79.20	-18	4,774	-0.38%
2020/03/16	1	91.50	0	0.00	87.80	1	4,608	0.02%
2020/03/13	1	91.40	0	0.00	91.40	1	4,484	0.02%
2020/03/12	5	104.50	4	106.00	101.50	1	4,455	0.02%
2020/03/11	5	115.00	0	0.00	112.50	5	4,343	0.12%
2020/03/02	2	118.00	0	0.00	118.00	2	4,047	0.05%
2020/02/26	3	119.17	0	0.00	119.00	3	3,960	0.08%
2020/02/24	3	119.00	2	118.75	119.50	1	3,970	0.03%
2020/02/19	0	0.00	0.5	123.00	123.00	-0.5	4,012	-0.01%
2020/02/18	5	121.50	0	0.00	122.00	5	4,032	0.12%
2020/02/17	20	123.50	0	0.00	123.00	20	4,247	0.47%
2020/02/12	7	130.21	3	127.50	127.00	4	4,606	0.09%
2020/02/11	1	124.50	0	0.00	124.50	1	4,448	0.02%
2020/02/10	0	0.00	1	120.00	122.00	-1	4,467	-0.02%
2020/02/07	1	121.50	0	0.00	121.00	1	4,546	0.02%
2020/01/31	2	121.00	0	0.00	119.50	2	4,683	0.04%
2020/01/30	0	0.00	1	121.50	121.50	-1	4,671	-0.02%
2020/01/14	3	136.00	0	0.00	136.00	3	5,093	0.06%
2020/01/13	0	0.00	5	137.00	138.00	-5	5,167	-0.10%
2020/01/10	0	0.00	1	135.00	135.00	-1	5,290	-0.02%
2020/01/08	0	0.00	1	128.00	130.00	-1	5,482	-0.02%
2020/01/07	11	133.64	3	131.17	131.50	8	5,513	0.15%
2020/01/06	0	0.00	1	143.00	142.00	-1	5,517	-0.02%
2020/01/02	1	148.00	10	147.55	146.50	-9	5,619	-0.16%
2019/12/27	0	0.00	3	141.83	142.00	-3	5,712	-0.05%
2019/12/26	1	141.50	1	140.50	141.00	0	5,844	0.00%
2019/12/25	1	141.00	0	0.00	140.50	1	5,946	0.02%
2019/12/23	0	0.00	1	139.00	138.50	-1	5,996	-0.02%
2019/12/20	0	0.00	2	138.50	139.50	-2	6,035	-0.03%
2019/12/19	2	137.25	1	138.00	137.00	1	6,037	0.02%
2019/12/18	0	0.00	3	143.00	141.50	-3	6,000	-0.05%
2019/12/17	2	140.75	18	140.00	141.00	-16	5,987	-0.27%
2019/12/13	5	136.90	0	0.00	136.00	5	6,102	0.08%
2019/12/12	17	139.00	0	0.00	139.00	17	6,160	0.28%
2019/12/09	2	134.75	2	138.50	136.50	0	6,242	0.00%
2019/12/06	1	134.50	0	0.00	134.00	1	6,364	0.02%
2019/12/05	2	133.00	0	0.00	133.00	2	6,431	0.03%
2019/12/03	0	0.00	2	135.00	133.00	-2	6,417	-0.03%
2019/12/02	0	0.00	4	132.50	134.50	-4	6,441	-0.06%
2019/11/26	0	0.00	15	137.33	136.50	-15	6,528	-0.23%
2019/11/25	1	137.00	0	0.00	137.00	1	6,529	0.02%
2019/11/22	1	137.00	0	0.00	136.50	1	6,716	0.01%
2019/11/21	0	0.00	1	138.50	139.00	-1	6,770	-0.01%
2019/11/19	1	140.00	1	140.00	140.00	0	6,867	0.00%
2019/11/18	2	141.00	1	140.00	141.00	1	6,901	0.01%
2019/11/15	0	0.00	1	139.50	138.00	-1	6,955	-0.01%
2019/11/14	3	133.83	1.2	139.67	139.50	1.8	6,980	0.03%
2019/11/13	6	143.67	8	140.00	139.00	-2	6,864	-0.03%
2019/11/12	2	153.25	8	151.50	153.00	-6	6,719	-0.09%
2019/11/11	2	145.00	2	147.00	144.00	0	6,880	0.00%
2019/11/08	4	146.25	0	0.00	147.50	4	6,920	0.06%
2019/11/07	2	146.00	4	145.38	148.00	-2	6,959	-0.03%
2019/11/06	3	149.00	1	151.50	145.00	2	7,017	0.03%
2019/11/01	0	0.00	1	147.00	146.50	-1	7,012	-0.01%
2019/10/31	3	142.33	1	142.00	145.00	2	7,236	0.03%
2019/10/30	1	148.00	2	148.00	148.50	-1	7,201	-0.01%
2019/10/29	1	143.00	1	145.00	144.00	0	7,342	0.00%
2019/10/28	2	148.25	3	149.17	147.50	-1	7,266	-0.01%
2019/10/25	2	144.75	1	148.00	145.00	1	7,201	0.01%
2019/10/24	4	141.13	1	140.00	144.50	3	7,147	0.04%
2019/10/23	1	136.00	0	0.00	138.00	1	7,109	0.01%
2019/10/22	2	137.75	1	137.50	139.50	1	7,049	0.01%
2019/10/18	1	134.50	0	0.00	134.50	1	6,974	0.01%
2019/10/16	2	128.50	2	129.50	127.00	0	7,007	0.00%
2019/10/15	1	124.50	1	126.50	124.00	0	7,095	0.00%
2019/10/14	1	126.50	1	123.50	124.00	0	7,135	0.00%
2019/10/09	0	0.00	1	119.00	119.00	-1	7,008	-0.01%
2019/10/08	1	119.50	2	121.25	121.00	-1	7,037	-0.01%
2019/10/07	0	0.00	2	119.50	119.50	-2	7,006	-0.03%
2019/10/04	2	115.00	0	0.00	116.00	2	6,970	0.03%
2019/10/03	1	115.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	1	121.50	4	119.13	117.00	-3	6,969	-0.04%
2019/10/01	2	116.25	4	116.50	117.50	-2	6,873	-0.03%
2019/09/27	1	112.50	0	0.00	111.00	1	6,828	0.01%
2019/09/24	0	0.00	1	118.50	116.00	-1	6,898	-0.01%
2019/09/20	1	116.00	0	0.00	115.00	1	6,912	0.01%
2019/09/18	1	115.00	251	115.45	115.00	-250	6,771	-3.69%	大賣/鉅額交易
2019/09/17	1	113.00	0	0.00	112.50	1	6,653	0.02%
2019/09/16	33	111.77	3	112.00	112.00	30	6,576	0.46%
2019/09/12	70	110.93	8	112.81	111.50	62	6,584	0.94%
2019/09/11	150	110.27	0	0.00	110.50	150	6,562	2.29%	大買/鉅額交易
2019/09/10	5	108.50	18	109.92	112.00	-13	6,519	-0.20%
2019/09/09	2	115.00	0	0.00	113.00	2	6,341	0.03%
2019/09/06	3	118.00	1	116.50	116.50	2	6,271	0.03%
2019/08/28	0	0.00	2	117.75	115.00	-2	6,463	-0.03%
2019/08/23	2	122.00	1	124.50	122.00	1	6,355	0.02%
2019/08/22	1	123.00	10	121.75	123.00	-9	6,351	-0.14%
2019/08/21	3	118.17	2	118.50	119.00	1	6,220	0.02%
2019/08/20	1	119.00	0	0.00	119.00	1	6,240	0.02%
2019/08/16	1	120.50	1	117.00	116.00	0	6,180	0.00%
2019/08/15	4	116.25	2	117.00	117.50	2	6,140	0.03%
2019/08/14	0	0.00	16	117.53	119.50	-16	6,084	-0.26%
2019/08/13	5	108.60	1	109.00	109.00	4	5,821	0.07%
2019/08/12	2	107.00	0	0.00	106.00	2	5,877	0.03%
2019/08/08	1	104.00	1	106.00	106.00	0	5,951	0.00%
2019/08/06	1	101.50	0	0.00	102.00	1	6,038	0.02%
2019/08/02	10	104.10	2	103.50	102.00	8	6,134	0.13%
2019/07/31	0	0.00	2	117.75	114.00	-2	5,892	-0.03%
2019/07/30	1	112.00	0	0.00	112.00	1	5,755	0.02%
2019/07/26	1	114.50	0	0.00	113.50	1	5,847	0.02%
2019/07/25	3	115.00	1	115.50	116.00	2	5,875	0.03%
2019/07/24	2	115.25	1	116.00	115.00	1	5,900	0.02%
2019/07/22	1	116.00	0	0.00	116.00	1	5,931	0.02%
2019/07/19	10	114.45	10	114.50	114.50	0	5,928	0.00%
2019/07/17	1	114.00	6	114.00	114.50	-5	5,894	-0.08%
2019/07/16	1	108.00	2	109.25	107.50	-1	5,711	-0.02%
2019/07/15	1	105.00	0	0.00	105.00	1	5,645	0.02%
2019/07/11	0	0.00	1	105.00	104.00	-1	5,781	-0.02%
2019/07/10	0	0.00	3	100.50	100.50	-3	5,864	-0.05%
2019/07/09	7	99.07	5	98.00	98.70	2	5,931	0.03%
2019/07/08	2	99.75	0	0.00	99.30	2	6,245	0.03%
2019/07/02	0	0.00	1	107.50	105.50	-1	7,158	-0.01%
2019/07/01	12	105.50	12	106.75	106.50	0	7,287	0.00%
2019/06/28	1	100.00	0	0.00	99.40	1	7,432	0.01%
2019/06/27	0	0.00	1	101.50	101.50	-1	7,663	-0.01%
2019/06/26	0	0.00	5	97.10	97.90	-5	7,805	-0.06%
2019/06/24	6	98.28	0	0.00	98.50	6	8,060	0.07%
2019/06/21	2	98.00	0	0.00	97.30	2	8,117	0.02%
2019/06/20	0	0.00	1	101.50	100.00	-1	8,122	-0.01%
2019/06/19	3	97.87	6	98.70	99.50	-3	8,137	-0.04%
2019/06/18	2	96.00	4	96.85	96.00	-2	8,079	-0.02%
2019/06/17	3	95.90	0	0.00	96.10	3	8,120	0.04%
2019/06/13	1	96.30	1	96.70	96.10	0	8,280	0.00%
2019/06/12	1	97.40	3	96.00	96.80	-2	8,267	-0.02%
2019/06/11	1	96.80	5	96.58	96.10	-4	8,265	-0.05%
2019/06/10	4	93.98	3	93.80	93.80	1	8,233	0.01%
2019/06/06	1	93.80	0	0.00	93.20	1	8,255	0.01%
2019/06/05	0	0.00	3	95.97	95.80	-3	8,264	-0.04%
2019/06/03	3	90.93	0	0.00	90.80	3	8,211	0.04%
2019/05/31	1	93.90	3	92.53	92.60	-2	8,161	-0.02%
2019/05/30	1	90.70	0	0.00	90.00	1	8,123	0.01%
2019/05/28	1	90.00	1	91.30	89.70	0	8,236	0.00%
2019/05/27	0	0.00	1	89.00	90.00	-1	8,528	-0.01%
2019/05/22	1	92.30	0	0.00	91.30	1	8,601	0.01%
2019/05/21	2	89.40	4	90.13	91.20	-2	8,637	-0.02%
2019/05/20	4	90.00	7	91.04	89.60	-3	8,578	-0.03%
2019/05/17	6	88.77	0	0.00	87.80	6	8,548	0.07%
2019/05/16	3	94.70	2	95.45	94.50	1	8,525	0.01%
2019/05/15	3	98.77	0	0.00	98.40	3	8,422	0.04%
2019/05/13	1	100.00	4	100.13	100.50	-3	8,317	-0.04%
2019/05/10	4	103.75	2	104.25	104.00	2	8,280	0.02%
2019/05/09	3	108.00	2	106.50	108.00	1	8,283	0.01%
2019/05/06	0	110.00	0	0.00	109.00	0	8,192	0.00%
2019/05/03	1	111.50	2	111.00	111.00	-1	8,201	-0.01%
2019/05/02	5	108.20	0	0.00	108.00	5	8,118	0.06%
2019/04/30	6	106.50	3	108.17	110.50	3	8,106	0.04%
2019/04/29	0	0.00	1	109.00	108.00	-1	8,060	-0.01%
2019/04/26	2	109.50	8	110.56	110.00	-6	8,059	-0.07%
2019/04/25	1	112.50	2	113.00	113.00	-1	8,029	-0.01%
2019/04/24	4	108.38	3	109.00	109.00	1	8,007	0.01%
2019/04/23	0	0.00	2	114.25	112.50	-2	7,893	-0.03%
2019/04/22	6	113.83	3	116.00	114.00	3	7,880	0.04%
2019/04/19	1	111.00	1	109.00	110.00	0	7,837	0.00%
2019/04/18	4	110.00	3	111.50	109.50	1	7,884	0.01%
2019/04/17	1	111.00	1	113.00	112.50	0	7,867	0.00%
2019/04/16	2	109.00	0	0.00	109.00	2	7,771	0.03%
2019/04/15	4	109.25	0	0.00	109.50	4	7,665	0.05%
2019/04/12	1	107.50	4	107.88	108.50	-3	7,641	-0.04%
2019/04/11	3	104.00	1	103.00	103.00	2	7,484	0.03%
2019/04/10	13	101.50	0	0.00	102.50	13	7,360	0.18%
2019/04/09	7	102.21	8	104.19	102.00	-1	7,153	-0.01%
2019/04/08	6	102.92	17	102.76	103.00	-11	6,900	-0.16%
2019/04/03	0	0.00	7	97.49	95.60	-7	6,502	-0.11%
2019/04/02	13	95.44	7	96.66	96.00	6	6,381	0.09%
2019/04/01	4	93.05	5	95.02	94.00	-1	6,138	-0.02%
2019/03/29	3	95.10	5	95.78	95.70	-2	5,878	-0.03%
2019/03/28	2	94.45	0	0.00	93.60	2	5,710	0.04%
2019/03/27	4	92.40	4	94.60	93.10	0	5,667	0.00%
2019/03/26	1	92.60	1	92.40	92.00	0	5,511	0.00%
2019/03/25	0	0.00	14	90.14	90.40	-14	5,522	-0.25%
2019/03/21	0	0.00	4	92.30	91.70	-4	5,556	-0.07%
2019/03/19	15	92.23	1	93.00	92.90	14	5,727	0.24%
2019/03/18	1	89.30	0	0.00	89.80	1	5,614	0.02%
2019/03/15	11	89.98	2	90.00	89.40	9	5,660	0.16%
2019/03/14	5	89.40	0	0.00	89.30	5	5,734	0.09%
2019/03/13	0	0.00	1	91.10	91.50	-1	5,788	-0.02%
2019/03/04	1	88.30	1	89.00	88.30	0	6,260	0.00%
2019/02/27	2	89.90	0	0.00	89.40	2	6,218	0.03%
2019/02/26	2	92.40	12	92.73	91.50	-10	6,140	-0.16%
2019/02/25	1	88.70	17	89.53	89.50	-16	5,877	-0.27%
2019/02/22	0	0.00	12	87.07	87.10	-12	5,869	-0.20%
2019/02/21	24	86.76	20	86.60	86.60	4	5,903	0.07%
2019/02/20	0	0.00	4	89.10	88.20	-4	6,000	-0.07%
2019/02/19	0	0.00	2	85.70	85.50	-2	6,061	-0.03%
2019/02/18	0	0.00	2	85.10	84.60	-2	6,349	-0.03%
2019/02/15	1	85.30	24	85.37	84.80	-23	6,629	-0.35%
2019/02/14	13	84.04	7	83.56	83.00	6	6,742	0.09%
2019/02/13	5	81.96	3	83.00	82.60	2	6,729	0.03%
2019/02/12	21	83.74	3	83.33	82.50	18	6,730	0.27%
2019/02/11	2	79.90	18	81.16	81.40	-16	6,679	-0.24%
2019/01/30	0	0.00	4	79.53	79.00	-4	6,682	-0.06%
2019/01/29	2	77.15	0	0.00	77.40	2	6,606	0.03%
2019/01/28	1	78.20	0	0.00	78.70	1	6,608	0.02%
2019/01/25	0	0.00	14	77.79	79.20	-14	6,661	-0.21%
2019/01/24	13	76.16	1	76.40	76.40	12	6,656	0.18%
2019/01/23	0	0.00	2	77.45	78.40	-2	6,732	-0.03%
2019/01/21	2	76.60	1	76.60	76.70	1	6,693	0.01%
2019/01/18	1	76.00	12	76.12	76.70	-11	6,705	-0.16%
2019/01/17	0	0.00	1	74.70	73.70	-1	6,666	-0.02%
2019/01/16	5	75.20	3	75.37	75.50	2	6,672	0.03%
2019/01/15	1	74.50	3	74.53	74.70	-2	6,644	-0.03%
2019/01/14	4	73.53	2	72.30	72.10	2	6,641	0.03%
2019/01/11	0	0.00	1	75.10	75.40	-1	6,639	-0.02%
2019/01/10	0	0.00	18	73.76	74.10	-18	6,654	-0.27%
2019/01/09	23	73.67	6	73.90	73.80	17	6,598	0.26%
2019/01/07	4	75.90	7	76.04	75.10	-3	6,604	-0.05%
2019/01/04	0	0.00	2	73.10	73.60	-2	6,564	-0.03%
2019/01/03	11	73.25	1	74.80	72.90	10	6,555	0.15%
2019/01/02	0	0.00	1	79.30	78.90	-1	6,494	-0.02%
2018/12/28	1	80.00	1	79.80	80.20	0	6,517	0.00%
2018/12/27	0	0.00	2	80.30	80.30	-2	6,561	-0.03%
2018/12/26	0	0.00	4	77.80	77.80	-4	6,573	-0.06%
2018/12/25	2	79.55	0	0.00	78.30	2	6,576	0.03%
2018/12/24	2	81.45	0	0.00	81.40	2	6,589	0.03%
2018/12/22	1	80.60	0	0.00	81.40	1	6,618	0.02%
2018/12/21	1	81.10	1	82.00	82.60	0	6,663	0.00%
2018/12/20	3	81.90	3	82.07	81.90	0	6,690	0.00%
2018/12/19	4	82.28	62	82.41	82.50	-58	6,692	-0.87%
2018/12/18	27.2	81.56	25	82.31	83.00	2.2	6,708	0.03%
2018/12/17	3	81.90	2	81.50	81.50	1	6,708	0.01%
2018/12/14	3	82.03	0	0.00	82.40	3	6,780	0.04%
2018/12/13	5	83.56	77	84.01	84.50	-72	6,835	-1.05%
2018/12/12	2	81.45	23	81.47	81.90	-21	6,997	-0.30%
2018/12/11	15	78.90	0	0.00	79.10	15	7,019	0.21%
2018/12/10	7	78.84	41	79.71	80.30	-34	7,021	-0.48%
2018/12/07	36	80.98	30	81.97	79.90	6	7,029	0.09%
2018/12/06	1	79.70	2	80.05	80.60	-1	7,042	-0.01%
2018/12/05	3	80.27	1	80.70	80.10	2	7,023	0.03%
2018/12/04	2	82.35	5	82.64	82.70	-3	7,131	-0.04%
2018/12/03	5	81.22	39	80.24	81.90	-34	7,074	-0.48%
2018/11/30	0	0.00	12	78.90	78.30	-12	6,936	-0.17%
2018/11/29	0	0.00	8	79.75	79.20	-8	6,845	-0.12%
2018/11/28	0	0.00	6	78.07	78.80	-6	6,733	-0.09%
2018/11/27	1	76.10	0	0.00	76.60	1	6,683	0.01%
2018/11/26	0	0.00	20	74.80	74.60	-20	6,621	-0.30%
2018/11/23	6	74.48	11	73.68	75.30	-5	6,823	-0.07%
2018/11/22	8	75.74	0	0.00	75.00	8	6,906	0.12%
2018/11/21	2	77.45	6	77.05	77.40	-4	6,980	-0.06%
2018/11/20	26	76.73	0	0.00	76.50	26	6,924	0.38%
2018/11/19	24	77.95	26	78.81	78.10	-2	6,854	-0.03%
2018/11/16	2	78.45	39	78.61	78.40	-37	6,724	-0.55%
2018/11/15	12	76.95	3	76.83	77.50	9	6,608	0.14%
2018/11/14	13	76.12	10	75.69	76.50	3	6,318	0.05%
2018/11/13	0	0.00	13	70.32	72.60	-13	6,119	-0.21%
2018/11/12	5	67.82	1	68.00	68.30	4	6,028	0.07%
2018/11/09	1	68.60	2	68.90	69.20	-1	6,143	-0.02%
2018/11/08	2	67.30	0	0.00	68.00	2	6,344	0.03%
2018/11/07	3	66.63	2	66.65	67.50	1	6,581	0.02%
2018/11/06	2	69.20	1	69.40	68.00	1	6,766	0.01%
2018/11/05	13	69.84	10	69.00	68.40	3	6,747	0.04%
2018/11/02	12	71.21	4	71.20	71.10	8	6,708	0.12%
2018/11/01	0	0.00	3	72.63	72.90	-3	6,694	-0.04%
2018/10/31	1	70.60	2	71.25	70.70	-1	6,699	-0.01%
2018/10/30	14	69.54	13	69.69	69.50	1	6,655	0.02%
2018/10/29	0	0.00	20	69.10	69.60	-20	6,644	-0.30%
2018/10/26	14	68.80	6	68.10	67.80	8	6,693	0.12%
2018/10/25	9	69.16	4.3	69.48	69.20	4.7	6,758	0.07%
2018/10/24	2	70.00	3	70.87	70.40	-1	6,755	-0.01%
2018/10/23	4	70.93	2	70.30	70.20	2	6,734	0.03%
2018/10/22	8	70.51	6	71.20	71.50	2	6,793	0.03%
2018/10/19	2	69.70	21	69.52	70.40	-19	6,878	-0.28%
2018/10/18	0	0.00	2	69.95	70.00	-2	6,903	-0.03%
2018/10/17	3	70.50	9	69.76	69.60	-6	7,048	-0.09%
2018/10/16	1	67.50	11	68.44	68.50	-10	7,026	-0.14%
2018/10/15	9	65.93	5	66.72	66.40	4	7,013	0.06%
2018/10/12	6	63.02	12	64.43	65.50	-6	7,102	-0.08%
2018/10/11	6	62.98	7	62.24	62.60	-1	7,208	-0.01%
2018/10/09	0	0.00	27	68.10	68.00	-27	7,173	-0.38%
2018/10/08	16	67.58	0	66.80	66.60	16	7,111	0.22%
2018/10/05	5	65.66	6	65.58	65.00	-1	7,119	-0.01%
2018/10/04	19	67.69	15	67.25	67.10	4	7,149	0.06%
2018/10/03	1	68.50	0	0.00	68.40	1	7,124	0.01%
2018/10/02	1	68.10	0	0.00	68.00	1	7,119	0.01%
2018/10/01	14	68.52	10	68.70	68.50	4	7,077	0.06%
2018/09/28	4	67.60	17	67.73	68.20	-13	7,059	-0.18%
2018/09/26	1	67.20	1	67.10	67.00	0	6,936	0.00%
2018/09/25	25	67.80	0	0.00	67.40	25	6,903	0.36%
2018/09/21	13	67.20	1	67.50	67.40	12	6,847	0.18%
2018/09/20	17	68.22	9	67.13	67.10	8	6,780	0.12%
2018/09/19	20	69.22	7	69.37	69.20	13	6,667	0.19%
2018/09/18	60	69.87	4	72.60	69.60	56	6,522	0.86%
2018/09/17	3	78.33	0	0.00	77.30	3	6,180	0.05%
2018/09/14	1	77.00	1	77.00	77.50	0	6,086	0.00%
2018/09/13	7	76.46	0	0.00	76.50	7	6,037	0.12%
2018/09/12	2	75.45	0	0.00	76.50	2	5,964	0.03%
2018/09/11	1	75.50	1	74.40	74.90	0	5,888	0.00%
2018/09/10	3	76.40	4.1	76.00	76.00	-1.1	5,796	-0.02%
2018/09/07	1	74.60	33	76.67	74.20	-32	5,624	-0.57%
2018/09/06	20	76.00	0	0.00	76.20	20	5,546	0.36%
2018/09/05	1	77.70	4.1	76.95	76.80	-3.1	5,505	-0.06%
2018/09/04	1	77.90	2	77.45	77.40	-1	5,493	-0.02%
2018/09/03	0	0.00	3.2	76.80	77.00	-3.2	5,475	-0.06%
2018/08/31	21	78.97	2	78.95	78.60	19	5,469	0.35%
2018/08/30	37	78.73	0	0.00	78.60	37	5,494	0.67%
2018/08/29	2	77.65	71	77.65	78.90	-69	5,288	-1.30%
2018/08/28	0	0.00	1	77.80	76.70	-1	5,213	-0.02%
2018/08/27	26	76.02	1	76.00	76.80	25	5,159	0.48%
2018/08/24	1	74.70	3	74.77	75.00	-2	5,111	-0.04%
2018/08/23	6	74.42	0	0.00	75.00	6	5,105	0.12%
2018/08/22	13	76.25	5	76.48	75.40	8	5,084	0.16%
2018/08/21	1	75.10	3	75.23	75.50	-2	5,024	-0.04%
2018/08/20	28	73.60	0	0.00	74.50	28	4,991	0.56%
2018/08/17	2	77.70	44	76.92	75.90	-42	4,865	-0.86%
2018/08/16	4	76.23	4	76.93	76.30	0	4,712	0.00%
2018/08/15	17	75.86	3	75.23	74.90	14	4,566	0.31%
2018/08/14	12	74.58	5	75.80	76.90	7	4,325	0.16%
2018/08/13	11	73.29	7	73.20	73.50	4	4,058	0.10%
2018/08/10	3	72.47	2	72.40	72.00	1	3,796	0.03%
2018/08/09	0	0.00	4	71.90	71.80	-4	3,790	-0.11%
2018/08/08	4	72.00	2	72.00	71.80	2	3,787	0.05%
2018/08/07	27	72.63	4	72.68	72.80	23	3,805	0.60%
2018/08/02	23	71.43	0	0.00	70.90	23	3,672	0.63%
2018/08/01	4	73.00	55	72.98	73.00	-51	3,592	-1.42%
2018/07/31	2	71.85	2	72.10	72.00	0	3,505	0.00%
2018/07/30	1	71.30	0	0.00	71.80	1	3,504	0.03%
2018/07/26	6	72.22	6	71.30	70.80	0	3,402	0.00%
2018/07/25	2	72.10	3	72.63	72.20	-1	3,293	-0.03%
2018/07/24	4	72.50	24	72.38	72.50	-20	3,226	-0.62%
2018/07/23	1	70.30	2	70.70	70.80	-1	3,015	-0.03%
2018/07/20	3	70.23	2	69.85	69.90	1	2,969	0.03%
2018/07/19	2	71.25	5	70.80	69.90	-3	2,910	-0.10%
2018/07/18	5	69.98	14	69.56	70.50	-9	2,785	-0.32%
2018/07/17	0	0.00	9	67.10	67.20	-9	2,640	-0.34%
2018/07/16	0	0.00	3	66.63	65.80	-3	2,580	-0.12%
2018/07/13	4	64.80	3	65.03	65.60	1	2,529	0.04%
2018/07/12	20	67.34	3	67.60	67.70	17	2,476	0.69%
2018/07/11	2	66.90	1	67.20	67.10	1	2,414	0.04%
2018/07/10	1	67.20	0	0.00	67.40	1	2,403	0.04%
2018/07/09	0	0.00	1	67.10	67.40	-1	2,437	-0.04%
2018/07/06	2	66.05	3	66.33	66.00	-1	2,443	-0.04%
2018/07/05	4	66.05	0	0.00	65.10	4	2,455	0.16%
2018/06/29	11	66.93	10	67.30	67.40	1	2,535	0.04%
2018/06/26	2	66.05	0	0.00	66.20	2	2,601	0.08%
2018/06/25	1	67.20	0	0.00	67.10	1	2,618	0.04%
2018/06/22	1	67.80	0	0.00	67.90	1	2,679	0.04%
2018/06/21	1	68.20	0	0.00	69.10	1	2,712	0.04%
2018/06/14	0	0.00	1	71.00	69.80	-1	2,944	-0.03%
2018/06/13	0	0.00	1	70.70	70.90	-1	2,974	-0.03%
2018/06/12	11	69.92	1	70.30	69.80	10	3,155	0.32%
2018/06/08	5	71.48	20	71.21	71.00	-15	3,384	-0.44%
2018/06/07	5	71.30	3	71.87	71.90	2	3,811	0.05%
2018/06/06	0	0.00	6	70.67	70.90	-6	3,749	-0.16%
2018/06/05	5	69.80	5	69.90	69.90	0	3,756	0.00%
2018/06/04	0	0.00	2	69.40	70.60	-2	3,735	-0.05%
2018/06/01	1	67.70	26	68.33	68.60	-25	3,677	-0.68%
2018/05/30	10	67.86	0	0.00	67.70	10	3,678	0.27%
2018/05/29	1	67.80	4	68.63	69.10	-3	3,680	-0.08%
2018/05/28	0	0.00	2	68.60	68.30	-2	3,681	-0.05%
2018/05/25	11	67.60	1	67.90	67.50	10	3,685	0.27%
2018/05/24	1	67.30	1	67.90	68.00	0	3,693	0.00%
2018/05/23	0	0.00	2	68.05	67.80	-2	3,725	-0.05%
2018/05/21	0	0.00	5	67.46	67.60	-5	3,838	-0.13%
2018/05/18	2	66.15	2	66.45	66.40	0	3,817	0.00%
2018/05/17	1	66.30	3	66.60	66.70	-2	3,840	-0.05%
2018/05/16	1	65.70	0	0.00	65.70	1	3,819	0.03%
2018/05/15	10	67.37	2	67.60	66.10	8	3,834	0.21%
2018/05/14	0	0.00	1	66.90	67.50	-1	3,880	-0.03%
2018/05/11	1	65.60	2	66.05	66.00	-1	3,876	-0.03%
2018/05/10	20	65.70	0	0.00	65.60	20	3,900	0.51%
2018/05/08	1	65.40	6	65.55	65.50	-5	3,984	-0.13%
2018/05/07	0	0.00	2	64.65	65.00	-2	3,972	-0.05%
2018/05/03	1	62.80	1	63.20	63.00	0	3,973	0.00%
2018/05/02	1	63.80	1	64.00	63.90	0	4,010	0.00%
2018/04/30	1	64.10	2	64.35	64.90	-1	4,037	-0.02%
2018/04/27	2	61.95	0	0.00	62.60	2	4,054	0.05%
2018/04/26	1	63.20	0	0.00	62.50	1	4,120	0.02%
2018/04/25	3	61.77	3	62.57	63.20	0	4,166	0.00%
2018/04/24	12	63.03	1	63.20	62.50	11	4,192	0.26%
2018/04/23	4	65.15	0	0.00	64.90	4	4,198	0.10%
2018/04/20	0	0.00	1	65.20	65.90	-1	4,222	-0.02%
2018/04/18	1	65.60	0	0.00	65.70	1	4,244	0.02%
2018/04/17	6	65.32	0	0.00	64.80	6	4,263	0.14%
2018/04/16	0	0.00	1	67.10	66.80	-1	4,256	-0.02%
2018/04/13	2	67.05	1	67.50	66.80	1	4,358	0.02%
2018/04/12	1	66.60	0	0.00	66.80	1	4,364	0.02%
2018/04/11	3	67.10	2	67.85	66.50	1	4,360	0.02%
2018/04/10	1	67.60	1	68.00	67.70	0	4,345	0.00%
2018/04/09	1	68.10	0	0.00	67.30	1	4,343	0.02%
2018/04/03	1	67.80	1	67.90	68.00	0	4,342	0.00%
2018/03/31	0	0.00	2	69.45	68.50	-2	4,344	-0.05%
2018/03/30	3	69.37	2	68.90	68.90	1	4,364	0.02%
2018/03/29	0	0.00	3	70.50	69.80	-3	4,420	-0.07%
2018/03/28	0	0.00	1	70.20	69.90	-1	4,429	-0.02%
2018/03/27	3	70.00	40	70.14	70.50	-37	4,395	-0.84%
2018/03/26	6	68.58	10	68.96	69.50	-4	4,342	-0.09%
2018/03/23	7	67.57	10	67.70	67.50	-3	4,330	-0.07%
2018/03/22	2	69.85	5	70.02	69.60	-3	4,274	-0.07%
2018/03/21	21	71.32	10	70.30	70.30	11	4,237	0.26%
2018/03/20	6	71.03	17	70.81	71.10	-11	4,175	-0.26%
2018/03/19	5	69.90	4	70.43	69.60	1	4,077	0.02%
2018/03/16	15	70.76	7	69.76	69.50	8	4,050	0.20%
2018/03/15	6	69.28	10	70.00	70.10	-4	3,893	-0.10%
2018/03/14	28	69.30	6	69.02	68.80	22	3,810	0.58%
2018/03/13	18	69.41	188	69.19	70.10	-170	3,720	-4.57%	大賣/鉅額交易
2018/03/12	14	63.60	15	63.93	64.30	-1	3,300	-0.03%
2018/03/09	1	62.70	1	63.20	62.70	0	3,314	0.00%
2018/03/08	5	62.70	4	62.60	62.60	1	3,334	0.03%
2018/03/07	4	64.18	5	64.12	63.90	-1	3,429	-0.03%
2018/03/06	3	63.60	16	63.48	63.00	-13	3,577	-0.36%
2018/03/05	3	62.40	3	63.20	62.30	0	3,721	0.00%
2018/03/02	2	63.20	0	0.00	63.10	2	3,756	0.05%
2018/03/01	3	64.00	24	64.08	64.20	-21	3,763	-0.56%
2018/02/27	1	63.70	0	0.00	63.90	1	3,770	0.03%
2018/02/26	3	64.40	1	64.40	63.60	2	3,761	0.05%
2018/02/23	1	63.40	24	63.45	63.50	-23	3,777	-0.61%
2018/02/22	1	61.50	3	61.60	61.70	-2	3,801	-0.05%
2018/02/21	4	61.55	1	61.40	61.00	3	3,802	0.08%
2018/02/12	2	61.00	1	61.40	61.40	1	3,728	0.03%
2018/02/09	6	59.78	3	60.17	60.70	3	3,884	0.08%
2018/02/08	4	61.93	1	61.80	61.80	3	3,931	0.08%
2018/02/07	4	62.75	11	63.07	62.90	-7	3,999	-0.18%
2018/02/06	26	61.18	2	60.90	60.60	24	4,104	0.58%
2018/02/05	10	64.34	4	64.58	64.70	6	4,116	0.15%
2018/02/02	3	67.23	0	0.00	67.00	3	4,121	0.07%
2018/02/01	23	68.91	10	68.38	68.20	13	4,247	0.31%
2018/01/31	6	66.30	2	66.70	66.80	4	4,370	0.09%
2018/01/30	8	67.06	0	0.00	66.60	8	4,413	0.18%
2018/01/29	2	67.65	4	67.98	67.80	-2	4,491	-0.04%
2018/01/26	5	67.42	0	0.00	67.30	5	4,617	0.11%
2018/01/25	0	0.00	1	68.80	67.70	-1	4,774	-0.02%
2018/01/24	1	67.20	7	67.84	69.00	-6	4,868	-0.12%
2018/01/23	3	66.90	4	67.40	67.00	-1	5,157	-0.02%
2018/01/22	17	67.24	0	0.00	67.20	17	5,299	0.32%
2018/01/19	3	68.97	0	0.00	68.90	3	5,369	0.06%
2018/01/18	22	69.94	1	70.00	69.20	21	5,402	0.39%
2018/01/17	0	0.00	20	69.40	69.40	-20	5,584	-0.36%
2018/01/16	150	69.39	2	69.35	69.60	148	6,079	2.43%	大買/鉅額交易
2018/01/15	0	0.00	3	69.17	68.70	-3	6,252	-0.05%
2018/01/12	6	68.80	0	0.00	68.80	6	6,374	0.09%
2018/01/11	2	68.35	0	0.00	68.10	2	6,392	0.03%
2018/01/10	2	68.70	4	69.08	68.20	-2	6,417	-0.03%
2018/01/09	3	69.93	4	70.05	69.20	-1	6,405	-0.02%
2018/01/08	0	0.00	20	68.30	68.40	-20	6,344	-0.32%
2018/01/05	0	0.00	1	67.20	67.20	-1	6,309	-0.02%
2018/01/04	0	0.00	2	66.75	66.90	-2	6,328	-0.03%
2018/01/03	4	66.63	1	66.70	66.10	3	6,464	0.05%
2018/01/02	0	0.00	1	66.40	66.30	-1	6,472	-0.02%