臻鼎-KY (4958)-元大-忠孝券商分點個股進出

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(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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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	119.75	10	119.00	118.50	-8	7,644	-0.10%
2024/11/21	0	0.00	3.2	118.47	118.00	-3.2	7,714	-0.04%
2024/11/20	0	0.00	0.1	117.00	117.00	-0.1	7,832	0.00%
2024/11/19	1.8	117.50	0	0.00	117.50	1.8	7,824	0.02%
2024/11/18	2	116.00	1	117.50	116.00	1	7,901	0.01%
2024/11/15	6	117.50	4	116.88	118.00	2	7,927	0.03%
2024/11/14	8.1	117.31	7.1	117.41	115.50	1	7,986	0.01%
2024/11/13	4.5	119.50	6	119.25	120.00	-1.5	8,119	-0.02%
2024/11/12	14	119.39	30	119.53	119.00	-16	8,329	-0.19%
2024/11/11	33	118.53	17.1	121.00	120.50	16	8,311	0.19%
2024/11/08	2	116.50	7.1	116.15	117.50	-5.1	8,194	-0.06%
2024/11/07	22	112.41	3.1	111.35	113.00	18.9	8,131	0.23%
2024/11/06	7	108.71	0	0.00	108.50	7	8,251	0.08%
2024/11/05	1.1	110.00	0	0.00	110.00	1.1	8,369	0.01%
2024/11/04	0	0.00	1.3	109.65	110.00	-1.3	8,637	-0.02%
2024/11/01	0	0.00	2	109.50	109.50	-2	8,885	-0.02%
2024/10/30	2	113.00	0.3	112.50	112.50	1.7	8,820	0.02%
2024/10/29	1	111.50	2	112.00	111.50	-1	8,916	-0.01%
2024/10/28	1	113.50	0	0.00	113.50	1	9,019	0.01%
2024/10/25	3	114.67	324	114.73	114.50	-321	9,057	-3.54%	大賣/鉅額交易
2024/10/24	6.1	116.42	2	117.00	115.50	4.1	9,197	0.04%
2024/10/23	0.1	117.00	7	116.93	116.50	-6.9	9,348	-0.07%
2024/10/22	20	116.48	0	0.00	116.50	20	9,431	0.21%
2024/10/21	0	0.00	6	115.50	116.50	-6	9,509	-0.06%
2024/10/18	2	112.75	0	0.00	112.00	2	9,603	0.02%
2024/10/17	5	113.50	1	114.00	113.50	4	9,943	0.04%
2024/10/16	4	112.63	1	114.00	113.50	3	10,447	0.03%
2024/10/15	4	115.50	0	0.00	115.00	4	10,515	0.04%
2024/10/14	0	0.00	1	114.00	114.00	-1	10,675	-0.01%
2024/10/11	7	112.43	3	114.33	112.50	4	10,998	0.04%
2024/10/09	2	114.50	2	115.00	114.00	0	11,569	0.00%
2024/10/08	0	0.00	1.2	112.67	113.50	-1.2	12,068	-0.01%
2024/10/07	11	112.00	1	111.00	113.50	10	12,327	0.08%
2024/10/04	1.1	112.10	0	0.00	111.50	1.1	12,703	0.01%
2024/10/01	1	111.50	5	113.00	113.00	-4	12,983	-0.03%
2024/09/30	2.1	113.52	6.1	113.68	113.50	-4	13,463	-0.03%
2024/09/27	2	115.00	1	116.50	114.50	1	13,935	0.01%
2024/09/26	6	115.67	0	0.00	114.00	6	14,145	0.04%
2024/09/25	4	116.00	6	116.83	115.50	-2	14,315	-0.01%
2024/09/24	11.3	114.43	2	114.75	114.50	9.3	14,530	0.06%
2024/09/23	11.1	115.50	0	0.00	115.50	11.1	14,593	0.08%
2024/09/20	14	116.32	1	118.46	115.00	13	14,639	0.09%
2024/09/19	4	115.25	6	115.17	116.00	-2	14,570	-0.01%
2024/09/18	21	114.74	1	113.00	113.50	20	14,565	0.14%
2024/09/16	1	119.00	4	119.25	119.00	-3	14,485	-0.02%
2024/09/13	5	118.00	2	118.00	118.00	3	14,664	0.02%
2024/09/12	2	116.00	0	0.00	118.00	2	15,088	0.01%
2024/09/11	8	116.94	2	117.00	116.50	6	15,200	0.04%
2024/09/10	25.2	120.78	31	117.16	116.50	-5.8	15,184	-0.04%
2024/09/09	2	123.00	17	121.76	122.00	-15	14,912	-0.10%
2024/09/06	9	126.28	2	126.25	125.50	7	14,912	0.05%
2024/09/05	5	126.39	2	127.50	124.50	3	14,993	0.02%
2024/09/04	8.2	126.20	2	126.50	126.00	6.2	15,021	0.04%
2024/09/03	12	134.25	3	133.33	132.50	9	14,979	0.06%
2024/09/02	6.2	133.24	10.5	135.10	133.50	-4.3	15,092	-0.03%
2024/08/30	22	135.84	3	137.00	135.50	19	15,153	0.13%
2024/08/29	9	131.56	28	134.48	137.50	-19	15,092	-0.13%
2024/08/28	3	127.50	2	127.50	128.50	1	14,836	0.01%
2024/08/27	3.1	126.49	3	126.67	126.50	0.1	14,908	0.00%
2024/08/26	25.1	128.90	7	129.50	127.50	18.1	15,061	0.12%
2024/08/23	0	0.00	39.2	129.49	129.50	-39.2	14,982	-0.26%
2024/08/22	13	126.12	0	0.00	126.50	13	14,862	0.09%
2024/08/21	1	123.97	3	123.67	123.00	-2	14,744	-0.01%
2024/08/20	10	126.55	4	125.63	125.00	6	14,751	0.04%
2024/08/19	3	123.67	12	123.17	123.50	-9	14,705	-0.06%
2024/08/16	7	121.50	6	122.00	121.50	1	14,673	0.01%
2024/08/15	24.4	119.97	12	120.08	119.00	12.4	14,592	0.08%
2024/08/14	36	122.92	7.1	121.87	122.00	29	14,391	0.20%
2024/08/13	7	127.14	3	127.50	127.50	4	14,110	0.03%
2024/08/12	15	129.00	6.1	129.42	129.00	8.9	14,054	0.06%
2024/08/09	19	126.76	18	126.64	127.00	1	14,019	0.01%
2024/08/08	18.3	121.60	4	122.88	121.50	14.3	13,981	0.10%
2024/08/07	4	127.38	3	130.33	128.50	1	13,860	0.01%
2024/08/06	10.1	123.91	3	124.50	123.00	7.1	13,763	0.05%
2024/08/05	8	125.81	12	124.42	123.50	-4	13,563	-0.03%
2024/08/02	4.3	134.16	1	135.00	134.00	3.3	13,368	0.02%
2024/08/01	2	139.00	16	138.97	139.00	-14	13,349	-0.10%
2024/07/31	11.2	136.29	6	136.33	136.50	5.2	13,284	0.04%
2024/07/30	2	137.50	17	134.71	137.50	-15	13,144	-0.11%
2024/07/29	24	136.21	10	137.75	135.50	14	13,077	0.11%
2024/07/23	15	136.50	7	137.93	136.50	8	12,740	0.06%
2024/07/22	8	136.00	8	136.56	136.00	0	12,653	0.00%
2024/07/19	17	140.76	8	142.44	140.00	9	12,543	0.07%
2024/07/18	24	143.38	8	144.63	145.00	16	12,363	0.13%
2024/07/17	88	153.16	202	151.93	154.00	-114	11,967	-0.95%	大賣/鉅額交易
2024/07/16	79	147.06	30	147.80	149.00	49	11,519	0.43%
2024/07/15	145	146.35	6	145.50	147.50	139	11,493	1.21%	大買/鉅額交易
2024/07/12	13	149.69	9.1	151.01	150.50	3.9	11,351	0.03%
2024/07/11	182	155.62	18	157.50	153.00	164	11,116	1.48%	大買/鉅額交易
2024/07/10	89	144.74	18	148.47	148.50	71	10,487	0.68%
2024/07/09	8	142.62	9	141.39	142.00	-1	10,007	-0.01%
2024/07/08	10	142.65	4	143.62	140.50	6	9,725	0.06%
2024/07/05	3	139.67	34	138.24	141.00	-31	9,389	-0.33%
2024/07/04	37	139.11	53.3	137.90	139.00	-16.3	9,306	-0.17%
2024/07/03	2	132.00	10	132.50	132.00	-8	8,949	-0.09%
2024/07/02	7	126.93	10	127.10	129.00	-3	8,709	-0.03%
2024/07/01	5	126.40	95	126.26	127.00	-90	8,739	-1.03%
2024/06/28	0	129.00	0.3	130.00	129.50	-0.3	9,086	0.00%
2024/06/27	3	127.83	4	127.13	129.50	-1	9,250	-0.01%
2024/06/26	6.3	126.32	6.2	127.31	126.50	0.1	9,406	0.00%
2024/06/25	2	126.00	3	125.33	126.00	-1	9,920	-0.01%
2024/06/24	3	126.01	3	125.83	126.00	0	9,930	0.00%
2024/06/21	23	127.93	1	129.50	127.00	22	9,896	0.22%
2024/06/20	3.1	131.73	13.7	131.95	132.00	-10.6	9,830	-0.11%
2024/06/19	10	132.20	21.7	134.83	132.50	-11.7	9,762	-0.12%
2024/06/18	7	126.00	16.1	128.62	130.00	-9.1	9,408	-0.10%
2024/06/17	1	120.50	0.3	120.00	121.50	0.8	9,301	0.01%
2024/06/14	1	121.00	0	0.00	121.00	1	9,347	0.01%
2024/06/13	12	120.25	10	119.90	119.00	2	9,351	0.02%
2024/06/12	3	119.17	10.1	117.27	119.00	-7.1	9,426	-0.08%
2024/06/11	0.1	114.00	0	0.00	113.00	0.1	9,455	0.00%
2024/06/07	0.5	116.99	1	117.00	116.50	-0.5	9,642	-0.01%
2024/06/06	10.2	112.62	0	0.00	113.50	10.2	9,601	0.11%
2024/06/05	11.1	118.99	2	119.00	118.50	9.1	9,428	0.10%
2024/06/04	8.1	119.01	5	119.50	118.50	3.1	9,315	0.03%
2024/06/03	3.1	121.48	8	121.94	121.50	-4.9	9,233	-0.05%
2024/05/31	3.2	124.16	17	123.50	122.00	-13.8	9,187	-0.15%
2024/05/30	4	123.13	7.6	124.32	124.50	-3.6	9,048	-0.04%
2024/05/29	0	0.00	7	121.29	122.00	-7	8,874	-0.08%
2024/05/28	7	120.29	0	0.00	120.50	7	8,831	0.08%
2024/05/24	8	120.75	12.2	120.38	120.00	-4.2	8,838	-0.05%
2024/05/23	0	0.00	10.3	118.29	118.50	-10.3	8,783	-0.12%
2024/05/22	1	115.50	13	116.23	116.00	-12	8,726	-0.14%
2024/05/21	1	117.49	1.1	116.50	116.50	-0.1	8,690	0.00%
2024/05/20	0	0.00	13	118.46	119.50	-13	8,665	-0.15%
2024/05/17	0	0.00	5	118.50	118.50	-5	8,651	-0.06%
2024/05/16	1	118.50	0	0.00	119.00	1	8,604	0.01%
2024/05/15	2	120.00	6	119.83	118.50	-4	8,558	-0.05%
2024/05/14	9	120.61	0	122.00	120.50	9	8,479	0.11%
2024/05/13	0	0.00	5	121.70	122.00	-5	8,375	-0.06%
2024/05/10	7	119.50	1	118.50	120.00	6	8,310	0.07%
2024/05/09	2	122.00	0	122.50	121.00	2	8,240	0.02%
2024/05/08	4	118.00	2	119.25	120.00	2	8,160	0.02%
2024/05/07	1	117.00	1	118.50	118.50	0	8,077	0.00%
2024/05/06	4	116.75	4	117.00	116.50	0	8,005	0.00%
2024/05/02	1	115.00	1	114.00	115.00	0	7,930	0.00%
2024/04/30	1	117.00	3	116.00	116.00	-2	7,926	-0.03%
2024/04/29	0	0.00	2	116.00	116.50	-2	7,887	-0.03%
2024/04/26	3	114.83	2	115.50	114.00	1	7,865	0.01%
2024/04/25	2	113.75	1	114.50	114.50	1	7,871	0.01%
2024/04/24	12	117.25	3.2	116.91	117.00	8.8	7,880	0.11%
2024/04/23	1	113.50	1	115.50	113.50	0	7,862	0.00%
2024/04/22	2	114.00	4	113.50	113.00	-2	7,861	-0.03%
2024/04/19	3	111.33	13	111.54	112.00	-10	7,771	-0.13%
2024/04/18	2	112.75	0	0.00	112.50	2	7,633	0.03%
2024/04/17	10	113.85	4	114.63	113.50	6	7,572	0.08%
2024/04/16	3	113.00	11	112.73	112.50	-8	7,462	-0.11%
2024/04/15	8	115.06	2.8	115.96	115.50	5.2	7,425	0.07%
2024/04/12	7	116.86	3	117.17	117.50	4	7,300	0.05%
2024/04/11	4	117.88	2.6	118.43	117.50	1.4	7,228	0.02%
2024/04/10	11	121.54	2.1	119.03	119.00	8.9	7,158	0.12%
2024/04/09	4.2	122.79	1	123.00	123.50	3.2	6,937	0.05%
2024/04/08	15.2	124.94	3	124.67	125.50	12.2	6,753	0.18%
2024/04/03	12.1	131.36	4	131.00	129.50	8.1	6,495	0.12%
2024/04/02	100	130.32	25	130.88	132.00	75	6,231	1.20%
2024/04/01	9	129.22	11.7	129.39	126.50	-2.7	5,618	-0.05%
2024/03/29	0	124.00	12	124.08	125.00	-12	5,180	-0.23%
2024/03/28	13.5	123.17	88	121.09	125.00	-74.5	4,894	-1.52%
2024/03/27	1	113.00	10	114.30	115.50	-9	4,312	-0.21%
2024/03/26	1	111.00	15	109.63	111.00	-14	4,269	-0.33%
2024/03/25	0	112.50	0	0.00	112.50	0	4,272	0.00%
2024/03/22	14.5	113.03	17	115.00	115.00	-2.5	4,250	-0.06%
2024/03/21	2	111.50	1	113.00	113.00	1	4,138	0.02%
2024/03/20	0	0.00	32.2	110.94	111.00	-32.2	4,063	-0.79%
2024/03/19	10	107.50	0.1	108.00	107.50	9.9	3,883	0.26%
2024/03/18	2	104.75	1	104.50	106.50	1	3,824	0.03%
2024/03/15	6	107.08	6.1	105.46	106.50	-0.1	3,816	0.00%
2024/03/14	3	104.83	13	105.54	106.00	-10	3,665	-0.27%
2024/03/13	10	108.30	10	108.55	108.00	0	3,525	0.00%
2024/03/06	1	100.50	0	0.00	100.50	1	3,141	0.03%
2024/03/05	1	100.50	1	100.50	101.50	0	3,161	0.00%
2024/03/04	1	100.00	0	0.00	100.50	1	3,165	0.03%
2024/02/26	1	99.40	0	0.00	99.40	1	3,225	0.03%
2024/02/19	2	98.70	0	0.00	99.70	2	3,250	0.06%
2024/02/16	2	98.40	0	0.00	98.00	2	3,241	0.06%
2024/02/05	10	98.10	0	0.00	98.50	10	3,221	0.31%
2024/02/02	1	100.00	0	0.00	99.40	1	3,208	0.03%
2024/01/26	0	0.00	10	101.00	102.00	-10	3,265	-0.31%
2024/01/23	5	101.50	5	102.00	102.50	0	3,281	0.00%
2024/01/18	11	98.76	0	0.00	99.80	11	3,256	0.34%
2024/01/16	2	101.75	0	0.00	103.00	2	3,188	0.06%
2024/01/10	0.2	104.33	0	0.00	103.00	0.2	3,203	0.00%
2024/01/09	6.6	104.28	5.2	106.46	106.50	1.4	3,190	0.04%
2024/01/05	0	0.00	0.1	110.50	110.00	-0.1	3,109	0.00%
2024/01/04	0.2	109.50	1.1	110.00	110.00	-0.9	3,092	-0.03%
2024/01/03	0.1	109.00	0	0.00	108.50	0.1	3,064	0.00%
2024/01/02	0	0.00	0	108.00	108.50	0	3,024	0.00%
2023/12/29	2	109.50	0	0.00	109.00	2	2,979	0.07%
2023/12/28	0	0.00	2.1	109.00	109.50	-2.1	2,961	-0.07%
2023/12/26	0.3	107.50	0	0.00	108.00	0.3	2,869	0.01%
2023/12/22	0	0.00	11.1	107.50	107.50	-11.1	2,842	-0.39%
2023/12/20	1.2	107.42	0	0.00	107.00	1.2	2,736	0.04%
2023/12/19	0	0.00	1.2	104.22	107.50	-1.2	2,663	-0.04%
2023/12/15	0	106.00	0	0.00	106.50	0	2,605	0.00%
2023/12/13	4	106.00	3	106.50	106.00	1	2,614	0.04%
2023/12/12	7	106.00	3.1	105.50	106.50	3.9	2,649	0.15%
2023/12/11	0	0.00	20.1	104.00	104.50	-20.1	2,633	-0.76%
2023/12/08	0	0.00	10	102.50	103.00	-10	2,622	-0.38%
2023/12/07	1.2	104.00	0	0.00	103.50	1.2	2,606	0.05%
2023/11/30	0	103.00	0	0.00	103.50	0	2,673	0.00%
2023/11/29	2	104.50	2	104.50	104.50	0	2,624	0.00%
2023/11/28	2	104.50	0	0.00	104.50	2	2,598	0.08%
2023/11/27	3	105.17	7	103.36	103.00	-4	2,618	-0.15%
2023/11/24	4	106.13	3	105.00	105.00	1	2,610	0.04%
2023/11/21	0	0.00	1	104.00	104.00	-1	2,510	-0.04%
2023/11/17	0.2	104.00	3	104.33	104.50	-2.8	2,436	-0.11%
2023/11/13	0	0.00	1	103.00	103.00	-1	2,410	-0.04%
2023/11/10	11	102.00	0	0.00	102.00	11	2,423	0.45%
2023/11/09	0	0.00	1	102.50	103.50	-1	2,446	-0.04%
2023/11/08	5	103.00	2	102.50	103.00	3	2,480	0.12%
2023/11/07	3	100.83	10	100.50	101.50	-7	2,506	-0.28%
2023/11/06	12	101.54	0	0.00	102.50	12	2,661	0.45%
2023/11/03	2	99.60	0	0.00	99.60	2	2,625	0.08%
2023/11/02	0	0.00	1	100.50	101.00	-1	2,615	-0.04%
2023/11/01	0	0.00	1	97.70	97.50	-1	2,562	-0.04%
2023/10/31	1	97.40	0	0.00	97.50	1	2,552	0.04%
2023/10/27	1	96.60	1	96.60	98.00	0	2,615	0.00%
2023/10/25	2	98.75	0	0.00	99.00	2	2,612	0.08%
2023/10/24	2	95.00	2	96.10	96.40	0	2,591	0.00%
2023/10/19	1	98.70	2	98.50	98.50	-1	2,609	-0.04%
2023/10/17	2	101.50	0	0.00	100.50	2	2,613	0.08%
2023/10/12	0	100.00	0	0.00	101.00	0	2,683	0.00%
2023/09/28	0	0.00	2	98.45	98.40	-2	2,700	-0.07%
2023/09/25	2	99.50	2	98.75	99.50	0	2,717	0.00%
2023/09/19	20	103.38	0	0.00	102.50	20	2,733	0.73%
2023/09/18	1	101.00	0	0.00	101.50	1	2,760	0.04%
2023/09/15	0	0.00	0.1	100.00	102.50	-0.1	2,788	0.00%
2023/09/14	0	0.00	3	99.90	100.50	-3	2,780	-0.11%
2023/09/13	3	99.70	0	0.00	98.80	3	2,812	0.11%
2023/09/08	1	96.30	1	97.30	96.50	0	2,864	0.00%
2023/09/07	20	98.45	0	0.00	97.80	20	2,853	0.70%
2023/09/06	0	0.00	1	99.10	99.00	-1	2,849	-0.04%
2023/09/05	1	96.90	0	0.00	97.30	1	2,830	0.04%
2023/09/01	0.2	96.90	9	96.99	96.80	-8.8	2,881	-0.31%
2023/08/31	2	97.40	0	0.00	96.70	2	2,895	0.07%
2023/08/30	1	96.50	2	96.60	96.80	-1	2,915	-0.03%
2023/08/29	1	95.10	0	0.00	95.10	1	2,961	0.03%
2023/08/25	5	95.06	0	0.00	95.10	5	3,042	0.16%
2023/08/24	1	95.60	0	0.00	95.70	1	3,085	0.03%
2023/08/23	0.1	95.50	1	95.30	95.30	-0.9	3,101	-0.03%
2023/08/21	0	95.90	0	0.00	95.90	0	3,146	0.00%
2023/08/18	0.2	95.40	0	0.00	95.10	0.2	3,156	0.01%
2023/08/15	0.1	95.80	0	0.00	95.30	0.1	3,206	0.00%
2023/08/11	3	97.23	0	0.00	96.00	3	3,207	0.09%
2023/08/10	7.1	97.15	6	99.32	98.50	1.1	3,205	0.03%
2023/08/07	0	0.00	1	105.50	105.50	-1	3,239	-0.03%
2023/08/04	1	104.50	2	104.50	104.50	-1	3,260	-0.03%
2023/08/02	1	106.47	0	0.00	104.50	1	3,288	0.03%
2023/07/27	0	0.00	10	105.00	105.00	-10	3,242	-0.31%
2023/07/25	0	0.00	2	106.50	106.50	-2	3,276	-0.06%
2023/07/24	2	105.00	1	105.00	105.00	1	3,297	0.03%
2023/07/18	1	106.00	21	106.52	107.00	-20	3,328	-0.60%
2023/07/17	0	0.00	2	107.00	107.00	-2	3,287	-0.06%
2023/07/14	0	0.00	1	105.00	106.00	-1	3,297	-0.03%
2023/07/06	2	105.00	0	0.00	105.00	2	3,375	0.06%
2023/07/05	1	107.00	3	106.83	106.50	-2	3,380	-0.06%
2023/07/04	1	106.00	1	106.00	106.00	0	3,379	0.00%
2023/06/29	3	105.17	0	0.00	104.50	3	3,496	0.09%
2023/06/28	2	105.50	0	0.00	105.50	2	3,482	0.06%
2023/06/27	1	106.00	0	0.00	106.00	1	3,486	0.03%
2023/06/26	0	0.00	1	109.00	109.00	-1	3,484	-0.03%
2023/06/20	1	106.50	0	0.00	105.50	1	3,471	0.03%
2023/06/19	2.5	106.60	0	0.00	106.50	2.5	3,475	0.07%
2023/06/16	6	107.42	0	0.00	107.00	6	3,498	0.17%
2023/06/12	0	107.50	0	0.00	107.50	0	3,679	0.00%
2023/06/08	15	107.83	0	0.00	107.50	15	3,940	0.38%
2023/06/06	6	108.58	0	0.00	108.50	6	4,037	0.15%
2023/06/05	8	109.19	0	0.00	108.50	8	4,089	0.20%
2023/06/02	11	114.95	1	115.50	114.50	10	4,132	0.24%
2023/06/01	0	0.00	3	115.17	115.50	-3	4,096	-0.07%
2023/05/31	1	115.00	1	116.00	116.00	0	4,098	0.00%
2023/05/30	0	0.00	2	115.25	115.50	-2	4,056	-0.05%
2023/05/29	0	0.00	20	114.63	114.50	-20	4,041	-0.49%
2023/05/26	0	0.00	1	113.50	114.00	-1	4,056	-0.02%
2023/05/25	0	0.00	1	114.00	113.50	-1	4,071	-0.02%
2023/05/19	0	0.00	1	112.50	113.00	-1	3,976	-0.03%
2023/05/18	0	0.00	1	110.00	110.00	-1	3,958	-0.03%
2023/05/12	2	105.50	0	0.00	105.00	2	3,857	0.05%
2023/05/11	10	106.50	1	106.50	106.00	9	3,814	0.24%
2023/05/10	1	114.00	0	0.00	114.00	1	3,701	0.03%
2023/05/08	0	0.00	5	115.70	115.50	-5	3,669	-0.14%
2023/05/05	0	0.00	1	113.50	113.50	-1	3,628	-0.03%
2023/05/04	0	0.00	1	113.00	113.00	-1	3,658	-0.03%
2023/05/03	0	0.00	1	112.50	112.50	-1	3,683	-0.03%
2023/05/02	15	112.00	0	0.00	112.00	15	3,725	0.40%
2023/04/28	1	112.00	1	112.00	111.50	0	3,754	0.00%
2023/04/27	1	109.50	2	112.00	111.00	-1	3,742	-0.03%
2023/04/26	0	109.00	0	0.00	108.50	0	3,696	0.00%
2023/04/25	0	0.00	1	112.00	109.00	-1	3,660	-0.03%
2023/04/24	10	110.00	0.1	110.50	110.50	9.9	3,622	0.27%
2023/04/21	1	111.00	0	0.00	111.00	1	3,591	0.03%
2023/04/20	0	0.00	1	111.50	111.50	-1	3,615	-0.03%
2023/04/17	0	0.00	1	112.50	113.00	-1	3,729	-0.03%
2023/04/13	0	0.00	1	114.00	113.00	-1	3,739	-0.03%
2023/04/11	1	113.00	1	112.50	113.50	0	3,728	0.00%
2023/04/10	6	112.83	3	111.83	111.50	3	3,751	0.08%
2023/04/07	0	0.00	1	115.00	114.00	-1	3,743	-0.03%
2023/03/31	1	114.00	0	0.00	114.00	1	3,727	0.03%
2023/03/30	0	0.00	1	114.00	114.00	-1	3,805	-0.03%
2023/03/27	0	0.00	1	112.00	112.00	-1	4,225	-0.02%
2023/03/24	0	0.00	6	110.33	110.50	-6	4,365	-0.14%
2023/03/23	13	109.58	1	110.00	109.50	12	4,328	0.28%
2023/03/22	5	109.50	2	109.50	110.00	3	4,349	0.07%
2023/03/21	1	108.00	1	107.50	108.00	0	4,374	0.00%
2023/03/20	4	107.88	0	0.00	107.50	4	4,332	0.09%
2023/03/17	16	107.91	4	108.00	109.00	12	4,364	0.27%
2023/03/16	6	107.50	5	107.70	107.50	1	4,400	0.02%
2023/03/15	12	108.04	5	109.00	107.50	7	4,430	0.16%
2023/03/14	4	109.13	0	0.00	108.50	4	4,464	0.09%
2023/03/10	2	113.50	0	0.00	114.00	2	4,366	0.05%
2023/03/09	3	117.00	3	116.50	117.00	0	4,365	0.00%
2023/03/07	3	118.67	0	0.00	117.50	3	4,285	0.07%
2023/03/06	2	115.00	0	0.00	115.00	2	4,197	0.05%
2023/03/03	1	114.50	3	115.50	114.50	-2	4,178	-0.05%
2023/03/02	1	113.50	1	114.50	113.50	0	4,160	0.00%
2023/03/01	1	113.00	0	0.00	114.00	1	4,152	0.02%
2023/02/24	0	0.00	12	113.25	112.00	-12	4,145	-0.29%
2023/02/23	6	113.83	1	114.00	114.00	5	4,128	0.12%
2023/02/20	1	114.50	1	115.00	114.50	0	4,260	0.00%
2023/02/17	0.2	115.00	2	114.50	114.50	-1.8	4,350	-0.04%
2023/02/16	0	0.00	6	114.25	114.00	-6	4,416	-0.14%
2023/02/14	0	0.00	8	113.44	113.50	-8	4,577	-0.17%
2023/02/10	3	111.50	5	112.80	111.50	-2	4,627	-0.04%
2023/02/09	0	0.00	4	112.88	112.50	-4	4,766	-0.08%
2023/02/08	1	111.00	38	112.29	112.50	-37	4,807	-0.77%
2023/02/07	0	0.00	6	113.33	112.50	-6	4,780	-0.13%
2023/02/06	0	0.00	4	113.00	112.50	-4	4,812	-0.08%
2023/02/03	1	112.00	1	112.50	112.50	0	4,826	0.00%
2023/02/02	3	113.00	7	113.14	113.00	-4	4,845	-0.08%
2023/02/01	7	111.50	17	111.09	111.50	-10	4,822	-0.21%
2023/01/31	6	110.00	7	109.36	110.00	-1	4,886	-0.02%
2023/01/13	2	107.00	0	0.00	106.50	2	4,963	0.04%
2023/01/11	18	107.78	8	108.25	107.50	10	5,081	0.20%
2023/01/10	6	108.00	6	107.75	108.00	0	5,114	0.00%
2023/01/09	1	107.00	0	0.00	107.50	1	5,124	0.02%
2023/01/06	2	105.50	0	0.00	104.50	2	5,115	0.04%
2023/01/05	6	104.33	1	106.00	103.50	5	5,148	0.10%
2023/01/04	1	104.50	0	0.00	104.50	1	5,113	0.02%
2023/01/03	2	106.75	1	105.50	107.00	1	5,118	0.02%
2022/12/29	0	0.00	1	105.00	105.00	-1	5,117	-0.02%
2022/12/28	1	105.00	1	105.00	105.00	0	5,119	0.00%
2022/12/26	2	107.50	0	0.00	107.00	2	5,137	0.04%
2022/12/23	4	107.75	2	108.00	108.00	2	5,167	0.04%
2022/12/22	3	108.17	2	109.50	109.50	1	5,243	0.02%
2022/12/21	7	108.64	2	108.75	109.00	5	5,182	0.10%
2022/12/20	11	111.55	4	113.00	110.00	7	5,046	0.14%
2022/12/16	2.1	114.06	0	0.00	114.50	2.1	4,807	0.04%
2022/12/15	8	115.00	0	0.00	115.50	8	4,644	0.17%
2022/12/14	1	114.50	2	114.75	116.50	-1	4,660	-0.02%
2022/12/13	20	113.83	0	0.00	112.50	20	4,634	0.43%
2022/12/12	0	0.00	1.1	114.55	116.00	-1.1	4,580	-0.02%
2022/12/09	12	116.75	0	0.00	116.00	12	4,598	0.26%
2022/12/08	36	115.42	2	116.25	117.00	34	4,574	0.74%
2022/12/07	7.2	123.04	7.1	126.66	122.50	0.1	4,475	0.00%
2022/12/06	5	127.30	57.7	127.52	127.00	-52.7	4,408	-1.20%
2022/12/05	7.3	124.82	8.1	124.32	125.50	-0.8	4,303	-0.02%
2022/12/02	3	122.00	16	122.00	122.50	-13	4,187	-0.31%
2022/12/01	1	121.00	2	120.75	121.00	-1	4,176	-0.02%
2022/11/30	3	119.17	1	119.50	119.50	2	4,194	0.05%
2022/11/29	0	0.00	1	119.00	119.00	-1	4,174	-0.02%
2022/11/25	0	0.00	7	118.71	117.50	-7	4,243	-0.16%
2022/11/24	2	117.75	2	118.75	119.00	0	4,265	0.00%
2022/11/23	0.2	118.50	1	119.00	119.50	-0.8	4,284	-0.02%
2022/11/22	7	116.71	7	118.00	118.00	0	4,319	0.00%
2022/11/21	1	117.50	1	118.50	119.00	0	4,313	0.00%
2022/11/18	1.5	118.60	1	118.00	118.50	0.5	4,318	0.01%
2022/11/17	7.5	119.20	5	119.30	119.50	2.5	4,343	0.06%
2022/11/16	3	120.00	4	119.38	120.00	-1	4,351	-0.02%
2022/11/15	4	119.00	5.3	118.38	119.00	-1.3	4,269	-0.03%
2022/11/14	6	118.00	13	117.31	118.00	-7	4,215	-0.17%
2022/11/11	3	116.33	15	115.87	116.00	-12	4,172	-0.29%
2022/11/09	20	113.28	21	114.07	114.00	-1	4,099	-0.02%
2022/11/08	5	113.00	13	114.12	113.50	-8	4,113	-0.19%
2022/11/07	18	112.72	32	114.42	112.50	-14	4,155	-0.34%
2022/11/03	14	110.36	3	110.50	111.50	11	4,298	0.26%
2022/11/02	0	0.00	5	109.30	111.00	-5	4,292	-0.12%
2022/11/01	2	108.00	2	105.50	108.00	0	4,304	0.00%
2022/10/31	1	106.00	1	105.50	106.00	0	4,304	0.00%
2022/10/28	0	0.00	0.1	105.00	105.50	-0.1	4,306	0.00%
2022/10/27	12	104.46	12	106.08	105.00	0	4,348	0.00%
2022/10/26	62	104.85	283	101.49	103.50	-221	4,320	-5.11%	大賣/鉅額交易
2022/10/25	95	106.98	63	107.31	106.50	32	4,277	0.75%
2022/10/24	151	105.35	5	107.00	106.50	146	4,280	3.41%	大買/鉅額交易
2022/10/21	14	103.11	7	105.79	102.00	7	4,273	0.16%
2022/10/20	4	103.75	140	106.25	105.00	-136	4,275	-3.18%	大賣/鉅額交易
2022/10/19	0	107.50	196	107.26	107.00	-196	4,239	-4.62%	大賣/鉅額交易
2022/10/18	4	109.00	4	110.00	110.00	0	4,209	0.00%
2022/10/17	29	108.93	29	110.88	108.50	0	4,235	0.00%
2022/10/14	30	109.00	18	110.50	111.00	12	4,355	0.28%
2022/10/12	121	105.15	106	103.90	106.50	15	4,488	0.33%	大買/大賣/
2022/10/11	96	106.20	56	105.88	105.50	40	4,593	0.87%
2022/10/07	13	108.96	4	109.00	109.00	9	4,666	0.19%
2022/10/06	33	109.32	10	109.50	109.00	23	4,699	0.49%
2022/10/05	28	109.09	10	108.50	108.00	18	4,686	0.38%
2022/10/04	25	107.50	12	107.50	107.50	13	4,656	0.28%
2022/10/03	55	103.70	3	102.67	102.50	52	4,634	1.12%
2022/09/30	55	103.19	0	0.00	106.00	55	4,630	1.19%
2022/09/29	136	104.82	3.2	105.47	105.00	132.8	4,635	2.86%	大買/鉅額交易
2022/09/28	10	104.75	5	109.20	103.50	5	4,619	0.11%
2022/09/27	3	110.00	1	110.00	110.00	2	4,570	0.04%
2022/09/26	4	109.50	0	0.00	109.00	4	4,591	0.09%
2022/09/23	5	114.10	4	114.63	113.50	1	4,672	0.02%
2022/09/22	2	112.50	0	0.00	114.00	2	4,702	0.04%
2022/09/21	0	0.00	1	114.00	114.50	-1	4,797	-0.02%
2022/09/20	1	114.50	7	115.00	116.00	-6	4,844	-0.12%
2022/09/19	2	112.75	1	115.50	114.00	1	4,856	0.02%
2022/09/16	4	115.00	1	115.50	115.50	3	4,864	0.06%
2022/09/15	5	116.80	11	116.91	117.00	-6	4,839	-0.12%
2022/09/14	3	112.50	4	114.88	116.50	-1	4,857	-0.02%
2022/09/13	3	115.83	2	116.75	116.00	1	4,870	0.02%
2022/09/12	1	115.50	10.6	116.25	116.00	-9.6	4,921	-0.20%
2022/09/08	10	113.55	21	113.57	114.00	-11	4,992	-0.22%
2022/09/07	14	112.36	12	113.17	112.50	2	5,051	0.04%
2022/09/06	8	112.69	102	113.14	113.50	-94	5,064	-1.86%	大賣/
2022/09/05	0	0.00	313	110.00	109.50	-313	5,020	-6.23%	大賣/鉅額交易
2022/09/02	101	111.49	0	0.00	109.00	101	5,027	2.01%	大買/鉅額交易
2022/09/01	229	110.69	82	110.51	111.00	147	5,012	2.93%	大買/鉅額交易
2022/08/31	178	113.48	0	0.00	114.00	178	4,974	3.58%	大買/鉅額交易
2022/08/30	6.2	113.49	225	112.39	113.50	-218.8	4,973	-4.40%	大賣/鉅額交易
2022/08/29	36	110.38	479.3	110.50	111.00	-443.3	5,017	-8.83%	大賣/鉅額交易
2022/08/26	14	114.07	13	114.00	114.00	1	5,084	0.02%
2022/08/25	10	114.00	4	113.50	114.00	6	5,206	0.12%
2022/08/24	0.1	113.19	18	112.50	113.50	-17.9	5,328	-0.34%
2022/08/23	21.1	115.69	6	115.25	115.00	15.1	5,538	0.27%
2022/08/22	2.3	116.45	1	117.00	117.00	1.3	5,883	0.02%
2022/08/19	0	0.00	51	116.00	116.00	-51	5,969	-0.85%
2022/08/18	165	115.99	167	115.99	116.50	-2	6,162	-0.03%	大買/大賣/
2022/08/17	1.2	117.50	3	117.17	117.50	-1.8	6,229	-0.03%
2022/08/16	8	118.50	12	117.63	118.50	-4	6,271	-0.06%
2022/08/15	95	116.51	17	116.32	117.50	78	6,250	1.25%
2022/08/12	14	116.29	5	117.00	117.00	9	6,214	0.14%
2022/08/11	100	118.82	32	118.88	118.00	68	6,179	1.10%
2022/08/10	2	117.00	23	117.28	118.00	-21	6,048	-0.35%
2022/08/09	11	114.50	5	115.40	115.50	6	5,916	0.10%
2022/08/08	20	113.00	14	113.93	115.50	6	5,897	0.10%
2022/08/05	12	112.25	10	113.40	113.50	2	5,889	0.03%
2022/08/04	39.1	111.13	6	112.17	111.50	33.1	5,911	0.56%
2022/08/03	0	0.00	44	112.60	113.00	-44	5,923	-0.74%
2022/08/02	60	111.42	4	112.00	111.00	56	5,903	0.95%
2022/08/01	2	113.25	1	113.50	113.50	1	5,881	0.02%
2022/07/29	10	112.50	4	112.50	113.00	6	5,877	0.10%
2022/07/28	1	111.00	47	111.65	111.50	-46	5,882	-0.78%
2022/07/27	4	110.75	8	112.38	113.00	-4	5,862	-0.07%
2022/07/26	16	111.34	15	111.70	111.00	1	5,845	0.02%
2022/07/25	21	111.24	11	111.77	112.50	10	5,852	0.17%
2022/07/22	17	112.50	16	112.94	112.50	1	5,834	0.02%
2022/07/21	19	111.37	25	111.14	113.50	-6	5,817	-0.10%
2022/07/20	1	108.00	26	108.94	109.00	-25	5,704	-0.44%
2022/07/19	11	104.50	2	104.00	104.00	9	5,614	0.16%
2022/07/18	78	102.38	49	103.83	104.00	29	5,620	0.52%
2022/07/15	22	100.41	16	97.91	100.50	6	5,599	0.11%
2022/07/14	31	95.19	30	93.79	96.30	1	5,579	0.02%
2022/07/13	28	95.08	28	95.90	94.50	0	5,577	0.00%
2022/07/12	3	94.13	2	94.45	94.10	1	5,593	0.02%
2022/07/11	4	96.00	10	96.08	96.00	-6	5,628	-0.11%
2022/07/08	92	96.33	32	95.55	96.00	60	5,669	1.06%
2022/07/07	101	95.69	0	0.00	96.00	101	5,676	1.78%	大買/鉅額交易
2022/07/06	217	95.55	0	0.00	92.30	217	5,694	3.81%	大買/鉅額交易
2022/07/05	6.1	95.93	6	98.95	96.30	0.1	5,711	0.00%
2022/07/01	17	98.18	17	99.28	95.80	0	5,865	0.00%
2022/06/30	4	102.38	0	103.00	103.00	4	5,777	0.07%
2022/06/29	1	107.00	0	0.00	106.50	1	5,744	0.02%
2022/06/28	11	103.68	8	104.56	104.50	3	5,741	0.05%
2022/06/27	4	104.00	5	103.30	104.00	-1	5,736	-0.02%
2022/06/24	0	0.00	0.3	103.50	102.00	-0.3	5,788	0.00%
2022/06/23	7	102.00	6.3	102.90	101.50	0.7	5,909	0.01%
2022/06/22	4	103.00	0	0.00	102.00	4	5,983	0.07%
2022/06/21	0	0.00	4	103.50	106.00	-4	5,999	-0.07%
2022/06/20	90	105.15	6	103.42	102.00	84	6,109	1.37%
2022/06/17	3	109.50	63	111.00	111.00	-60	6,100	-0.98%
2022/06/16	15	112.87	3	111.67	111.00	12	6,177	0.19%
2022/06/15	15	115.17	0.1	116.00	114.00	15	6,338	0.24%
2022/06/14	0.1	114.00	6	115.33	116.00	-6	6,548	-0.09%
2022/06/10	10	116.50	2	116.50	116.50	8	6,497	0.12%
2022/06/09	7	117.93	9	118.11	118.00	-2	6,475	-0.03%
2022/06/08	3	118.00	6	118.50	118.00	-3	6,448	-0.05%
2022/06/07	5	118.00	6	118.67	118.00	-1	6,428	-0.02%
2022/06/06	4	118.13	2	118.00	118.00	2	6,344	0.03%
2022/06/02	7	116.50	6	116.33	116.00	1	6,235	0.02%
2022/06/01	28	118.50	3	119.83	119.00	25	6,125	0.41%
2022/05/31	22	120.59	16	120.25	121.00	6	5,982	0.10%
2022/05/30	3	119.00	43.1	119.74	118.50	-40.1	5,703	-0.70%
2022/05/27	4	115.13	0	0.00	114.50	4	5,320	0.08%
2022/05/26	19	115.11	36.1	115.47	115.50	-17.1	5,226	-0.33%
2022/05/25	3.1	111.65	68	111.31	113.00	-65	5,015	-1.29%
2022/05/24	6.1	110.92	47	110.97	111.00	-41	4,933	-0.83%
2022/05/23	1	109.00	3	109.83	109.00	-2	4,840	-0.04%
2022/05/20	1	109.00	2	108.74	108.50	-1	4,829	-0.02%
2022/05/19	1	108.50	0	0.00	108.50	1	4,793	0.02%
2022/05/18	0	0.00	1	107.50	107.50	-1	4,748	-0.02%
2022/05/17	0	0.00	6	107.17	107.50	-6	4,734	-0.13%
2022/05/16	1	104.00	0	0.00	105.00	1	4,711	0.02%
2022/05/13	2	105.50	4	105.38	105.50	-2	4,689	-0.04%
2022/05/11	2	101.75	0	0.00	101.00	2	4,637	0.04%
2022/05/09	3.1	103.48	3	103.00	102.50	0.1	4,660	0.00%
2022/05/06	1	105.50	3	105.83	108.00	-2	4,622	-0.04%
2022/05/05	57	109.47	7	109.14	108.00	50	4,614	1.08%
2022/05/04	4	107.63	8	108.81	108.50	-4	4,594	-0.09%
2022/05/03	4	106.50	0	0.00	107.00	4	4,591	0.09%
2022/04/29	2	105.75	2	104.50	106.00	0	4,597	0.00%
2022/04/27	1	101.50	2	103.50	105.00	-1	4,608	-0.02%
2022/04/26	7	104.07	5	105.40	105.50	2	4,559	0.04%
2022/04/25	10.1	106.30	1	107.50	104.50	9.1	4,490	0.20%
2022/04/22	1	110.50	4.1	110.50	110.50	-3.1	4,376	-0.07%
2022/04/21	18	110.78	5	111.30	111.50	13	4,330	0.30%
2022/04/20	1	109.50	19	109.18	109.50	-18	4,225	-0.43%
2022/04/19	6	106.67	3	107.33	106.50	3	4,137	0.07%
2022/04/18	1	104.00	5	104.50	105.00	-4	4,106	-0.10%
2022/04/15	8	104.94	1	105.00	105.00	7	4,081	0.17%
2022/04/14	7	108.00	2	107.50	107.50	5	4,072	0.12%
2022/04/13	0.1	106.50	6	106.58	108.00	-5.9	4,044	-0.15%
2022/04/12	15	104.53	30	104.80	105.00	-15	4,009	-0.37%
2022/04/11	11.1	106.68	31	105.61	106.00	-20	3,952	-0.50%
2022/04/08	43	108.33	8	109.38	108.00	35	3,871	0.90%
2022/04/07	12.1	108.94	18	108.67	107.50	-5.9	3,804	-0.16%
2022/04/06	4	106.13	3	106.33	107.00	1	3,658	0.03%
2022/04/01	2	108.00	1	108.50	108.50	1	3,606	0.03%
2022/03/31	5	108.90	2	111.50	107.50	3	3,572	0.08%
2022/03/30	4	109.63	2	109.50	109.50	2	3,464	0.06%
2022/03/29	6.3	111.54	2	110.50	110.50	4.3	3,393	0.13%
2022/03/28	11.1	110.63	9	111.44	112.00	2.1	3,287	0.06%
2022/03/25	6	109.50	3	110.50	109.50	3	3,141	0.10%
2022/03/24	4	109.63	4	110.00	110.00	0	3,027	0.00%
2022/03/23	12.1	109.72	1	110.00	109.50	11.1	2,975	0.37%
2022/03/22	7.2	108.63	15	108.50	109.00	-7.8	2,825	-0.28%
2022/03/21	14	108.68	8	108.75	108.50	6	2,784	0.22%
2022/03/18	4	107.13	23.4	106.39	107.50	-19.4	2,602	-0.75%
2022/03/17	12	100.75	17	102.84	104.00	-5	2,347	-0.21%
2022/03/15	10	93.57	0	0.00	92.90	10	2,076	0.48%
2022/03/14	2	94.95	0	0.00	95.30	2	2,077	0.10%
2022/03/10	0.1	94.90	1	94.70	95.00	-0.9	2,108	-0.04%
2022/03/09	0	0.00	1	92.30	92.20	-1	2,117	-0.05%
2022/03/08	4	91.70	3	90.80	91.00	1	2,153	0.05%
2022/03/07	4	91.95	0	0.00	91.70	4	2,156	0.19%
2022/03/04	6	93.50	0	0.00	93.90	6	2,186	0.27%
2022/03/03	0.2	95.00	0	0.00	94.80	0.2	2,207	0.01%
2022/03/02	0	0.00	1	94.10	94.30	-1	2,241	-0.04%
2022/03/01	4	94.18	0	0.00	94.40	4	2,245	0.18%
2022/02/25	4	92.65	2	93.00	92.00	2	2,239	0.09%
2022/02/24	4	93.10	4	92.58	92.40	0	2,244	0.00%
2022/02/23	2	94.25	0	0.00	94.30	2	2,265	0.09%
2022/02/22	1	93.50	1	93.90	93.70	0	2,265	0.00%
2022/02/18	4	93.48	0	0.00	93.60	4	2,389	0.17%
2022/02/17	4	94.63	1	94.60	94.40	3	2,390	0.13%
2022/02/15	1	93.20	0	0.00	92.50	1	2,468	0.04%
2022/02/14	1	93.00	0	0.00	92.50	1	2,481	0.04%
2022/02/11	1	94.50	0	0.00	94.60	1	2,490	0.04%
2022/02/10	2.2	95.10	5	95.40	94.90	-2.8	2,534	-0.11%
2022/02/09	23	94.96	4	94.70	95.30	19	2,524	0.75%
2022/02/08	13	96.41	6	96.23	96.50	7	2,527	0.28%
2022/02/07	20	95.34	1	95.50	96.40	19	2,584	0.74%
2022/01/26	0	94.80	0.1	94.93	94.30	-0.1	2,578	0.00%
2022/01/25	1	95.30	0	0.00	95.30	1	2,602	0.04%
2022/01/21	6	98.98	0	0.00	98.00	6	2,595	0.23%
2022/01/18	0	0.00	8	100.50	100.50	-8	2,541	-0.31%
2022/01/17	9	100.42	0	0.00	100.00	9	2,538	0.35%
2022/01/11	2	101.50	0	0.00	101.00	2	2,544	0.08%
2022/01/10	2	102.00	1	102.00	101.50	1	2,536	0.04%
2022/01/07	2	102.75	2	103.00	101.50	0	2,529	0.00%
2022/01/05	1	101.00	1	102.00	101.00	0	2,474	0.00%
2022/01/04	1	100.50	0	0.00	100.50	1	2,453	0.04%
2022/01/03	0	0.00	1	101.50	102.00	-1	2,453	-0.04%
2021/12/30	1	100.50	0	0.00	100.50	1	2,457	0.04%
2021/12/29	1	101.50	2	102.00	102.00	-1	2,480	-0.04%
2021/12/27	0	0.00	1	101.00	101.50	-1	2,509	-0.04%
2021/12/23	0	0.00	2	100.25	100.50	-2	2,579	-0.08%
2021/12/21	0	0.00	2	97.50	97.90	-2	2,645	-0.08%
2021/12/17	1	97.90	0	0.00	98.50	1	2,706	0.04%
2021/12/16	0	0.00	3	98.33	98.70	-3	2,775	-0.11%
2021/12/15	0	96.60	0	0.00	96.10	0	2,798	0.00%
2021/12/14	0	98.10	1	98.50	97.10	-1	2,789	-0.04%
2021/12/08	0	0.00	0.1	99.00	98.80	-0.1	2,759	0.00%
2021/12/07	0	0.00	0.5	98.30	98.20	-0.5	2,744	-0.02%
2021/12/02	1	98.00	0	0.00	98.00	1	2,735	0.04%
2021/11/30	1	98.00	0	0.00	98.00	1	2,703	0.04%
2021/11/29	0	0.00	1	97.60	98.40	-1	2,663	-0.04%
2021/11/26	2	99.45	1	100.50	99.10	1	2,689	0.04%
2021/11/25	1	101.00	0	0.00	101.50	1	2,784	0.04%
2021/11/24	1	100.50	1	101.50	102.00	0	2,791	0.00%
2021/11/23	0	0.00	0.1	101.00	101.50	-0.1	2,777	0.00%
2021/11/22	1	102.00	4	102.13	102.50	-3	2,757	-0.11%
2021/11/18	1	99.60	0	0.00	100.00	1	2,720	0.04%
2021/11/17	7	101.57	1	101.50	100.00	6	2,698	0.22%
2021/11/15	1.1	102.55	3	103.17	102.50	-1.9	2,648	-0.07%
2021/11/12	7	101.64	5	102.20	102.00	2	2,628	0.08%
2021/11/11	1	100.00	0	0.00	100.50	1	2,565	0.04%
2021/11/10	3	101.33	0	0.00	100.50	3	2,571	0.12%
2021/11/09	1	103.00	1	104.00	103.00	0	2,561	0.00%
2021/11/08	1	102.00	1	101.50	102.00	0	2,498	0.00%
2021/11/05	2	102.26	2.1	102.29	101.50	-0.1	2,516	0.00%
2021/11/04	0	0.00	5	101.80	101.50	-5	2,493	-0.20%
2021/11/03	0	0.00	4.1	99.49	99.70	-4.1	2,443	-0.17%
2021/11/02	1	98.30	1	99.29	98.10	0	2,441	0.00%
2021/11/01	1	96.30	7	97.03	98.20	-6	2,447	-0.25%
2021/10/29	2.1	96.25	0	0.00	96.00	2.1	2,429	0.08%
2021/10/28	0	96.90	15.1	97.16	97.50	-15	2,428	-0.62%
2021/10/27	10	95.20	0.1	95.80	95.60	9.9	2,425	0.41%
2021/10/26	0	95.10	1	95.80	95.10	-1	2,508	-0.04%
2021/10/22	2	94.50	1	96.30	94.40	1	2,676	0.04%
2021/10/21	6	95.45	4	95.00	94.20	2	2,747	0.07%
2021/10/19	0.1	95.00	2	94.25	94.60	-2	2,798	-0.07%
2021/10/18	1	92.20	1	93.01	92.10	0	2,838	0.00%
2021/10/15	0	93.80	1	94.00	93.80	-1	2,917	-0.03%
2021/10/14	0	0.00	3	91.80	91.60	-3	2,982	-0.10%
2021/10/13	1	91.20	0	0.00	91.20	1	3,026	0.03%
2021/10/12	2.2	93.08	8	93.14	93.00	-5.9	3,148	-0.19%
2021/10/08	6	94.53	1	95.50	94.30	5	3,286	0.15%
2021/10/07	0	0.00	2	94.55	94.60	-2	3,330	-0.06%
2021/10/06	3.1	91.16	0	0.00	90.50	3.1	3,376	0.09%
2021/10/05	2.1	91.11	1	92.00	92.00	1.1	3,397	0.03%
2021/10/04	1	93.30	0	0.00	92.80	1	3,387	0.03%
2021/10/01	3.1	96.34	1	95.20	94.70	2.1	3,393	0.06%
2021/09/30	0	0.00	2	98.85	98.90	-2	3,404	-0.06%
2021/09/29	3.5	98.26	1	98.50	98.20	2.5	3,394	0.07%
2021/09/28	5	100.00	0	0.00	100.00	5	3,377	0.15%
2021/09/27	0	0.00	2	101.00	101.50	-2	3,379	-0.06%
2021/09/24	1	100.50	1	101.01	102.00	0	3,409	0.00%
2021/09/23	0	0.00	6	98.97	100.50	-6	3,488	-0.17%
2021/09/22	2	94.81	1	95.40	95.00	1	3,573	0.03%
2021/09/17	0	0.00	1	98.20	97.70	-1	3,569	-0.03%
2021/09/16	3	97.73	0	0.00	97.30	3	3,614	0.08%
2021/09/15	1	97.70	0	0.00	97.60	1	3,744	0.03%
2021/09/13	1	99.00	2	98.90	98.40	-1	3,923	-0.03%
2021/09/10	1	98.90	1	98.90	98.90	0	4,016	0.00%
2021/09/09	3	97.66	0	0.00	97.00	3	4,103	0.07%
2021/09/08	1	98.60	3	98.90	97.60	-2	4,125	-0.05%
2021/09/06	2.1	98.72	1	99.50	98.40	1.1	4,187	0.03%
2021/09/03	0	0.00	2	99.15	99.50	-2	4,315	-0.05%
2021/09/02	2	98.80	1	98.60	98.10	1	4,473	0.02%
2021/09/01	11	98.76	1	98.50	99.00	10	4,465	0.22%
2021/08/31	4	98.70	2	98.90	99.30	2	4,465	0.04%
2021/08/26	2	97.10	0	0.00	96.70	2	4,375	0.05%
2021/08/25	0	0.00	1	98.40	98.10	-1	4,418	-0.02%
2021/08/20	0	0.00	2	94.65	95.00	-2	4,662	-0.04%
2021/08/19	6	95.00	0	0.00	95.00	6	4,766	0.13%
2021/08/18	5	98.00	0	0.00	98.10	5	4,765	0.10%
2021/08/17	5	97.00	0	0.00	97.00	5	4,796	0.10%
2021/08/16	1	95.83	3	96.70	96.40	-2	4,833	-0.04%
2021/08/13	6	98.25	3	99.10	98.00	3	4,841	0.06%
2021/08/12	0	0.00	1	101.00	100.50	-1	4,835	-0.02%
2021/08/11	0	0.00	0	100.00	100.00	0	4,891	0.00%
2021/08/10	2	101.50	1	100.00	100.50	1	5,001	0.02%
2021/08/09	3	102.83	0	0.00	102.50	3	5,046	0.06%
2021/08/06	2	104.25	1	104.50	104.00	1	5,135	0.02%
2021/08/05	1	104.00	2	105.25	105.00	-1	5,304	-0.02%
2021/08/04	6	103.58	1	104.50	103.50	5	5,468	0.09%
2021/08/03	2	104.00	4	104.00	104.50	-2	5,584	-0.04%
2021/08/02	2	104.50	0	0.00	104.50	2	5,685	0.04%
2021/07/30	8	105.19	4	105.38	104.50	4	5,767	0.07%
2021/07/29	3	105.67	6	107.00	107.00	-3	5,812	-0.05%
2021/07/28	0	0.00	5	105.20	106.00	-5	5,818	-0.09%
2021/07/27	0	0.00	1	105.00	105.00	-1	5,825	-0.02%
2021/07/26	1	104.00	2	103.00	104.00	-1	5,962	-0.02%
2021/07/23	2	103.75	3	104.00	103.50	-1	6,008	-0.02%
2021/07/22	3.9	103.79	0	0.00	103.50	3.9	6,045	0.06%
2021/07/21	6	102.08	4	102.63	102.00	2	6,072	0.03%
2021/07/20	4	104.00	2	104.50	103.50	2	6,088	0.03%
2021/07/19	2	107.00	6	107.42	107.00	-4	6,091	-0.07%
2021/07/16	11	107.86	5	108.20	109.00	6	6,168	0.10%
2021/07/15	6	106.83	14.1	106.37	107.50	-8.1	6,195	-0.13%
2021/07/13	1	105.00	3	105.50	104.50	-2	6,278	-0.03%
2021/07/12	1	104.00	0	0.00	105.00	1	6,264	0.02%
2021/07/09	0	0.00	1	105.00	105.00	-1	6,352	-0.02%
2021/07/08	1	105.00	0	0.00	106.00	1	6,574	0.02%
2021/07/07	0.1	106.00	6	106.25	106.00	-5.9	6,696	-0.09%
2021/07/06	1	104.50	1	105.00	104.50	0	6,763	0.00%
2021/07/05	0	0.00	12	105.96	106.00	-12	7,018	-0.17%
2021/07/02	2.2	103.77	2	104.00	104.00	0.2	7,230	0.00%
2021/07/01	3	103.67	1	104.00	103.50	2	7,363	0.03%
2021/06/30	3	105.67	4	105.38	105.00	-1	7,434	-0.01%
2021/06/29	7.1	107.52	9	108.17	108.50	-1.9	7,506	-0.03%
2021/06/28	14	106.14	7	106.22	107.00	7	7,562	0.09%
2021/06/25	6	106.42	2	106.75	105.50	4	7,569	0.05%
2021/06/24	11	106.59	8	106.25	106.00	3	7,520	0.04%
2021/06/23	4	102.75	8	104.07	105.50	-4	7,407	-0.05%
2021/06/22	1	100.00	0	0.00	99.90	1	7,334	0.01%
2021/06/21	4	100.50	0	0.00	99.90	4	7,366	0.05%
2021/06/18	28	103.27	5	103.50	102.50	23	7,417	0.31%
2021/06/17	1	100.50	4	100.50	101.00	-3	7,463	-0.04%
2021/06/16	64	102.08	0.1	102.00	101.50	64	7,553	0.85%
2021/06/15	0.1	102.00	0	0.00	101.00	0.1	7,727	0.00%
2021/06/11	4	102.25	4	101.18	101.50	0	7,857	0.00%
2021/06/10	13	100.21	11	100.23	101.00	2	7,819	0.03%
2021/06/09	0	0.00	3	96.50	96.00	-3	7,699	-0.04%
2021/06/08	3	96.17	0	0.00	95.70	3	7,731	0.04%
2021/06/07	0.1	95.00	0	0.00	96.40	0.1	7,724	0.00%
2021/06/03	1	97.60	1	97.30	97.30	0	7,755	0.00%
2021/06/02	3	97.27	0	0.00	96.90	3	7,769	0.04%
2021/06/01	1	97.90	1	98.30	98.40	0	7,744	0.00%
2021/05/31	1	96.50	0	0.00	97.00	1	7,735	0.01%
2021/05/28	1	97.50	3	97.07	97.00	-2	7,759	-0.03%
2021/05/27	1	93.40	1	94.40	93.60	0	7,717	0.00%
2021/05/26	0	0.00	4	94.63	94.70	-4	7,737	-0.05%
2021/05/25	3	94.57	4	94.23	94.70	-1	7,922	-0.01%
2021/05/24	0	0.00	5	93.44	93.70	-5	7,970	-0.06%
2021/05/21	10	92.18	7	92.66	91.80	3	8,017	0.04%
2021/05/20	6	91.22	0	0.00	91.10	6	8,055	0.07%
2021/05/19	0	0.00	8	91.38	91.60	-8	8,158	-0.10%
2021/05/18	3.1	90.35	2	91.40	90.30	1.1	8,183	0.01%
2021/05/17	0	0.00	1	89.00	88.80	-1	8,126	-0.01%
2021/05/14	3.2	90.73	1	92.60	90.00	2.2	8,084	0.03%
2021/05/12	3.3	88.08	0.1	90.10	87.00	3.3	7,953	0.04%
2021/05/11	3.6	95.17	8	95.11	92.50	-4.4	7,833	-0.06%
2021/05/10	2.1	98.51	2	97.45	97.30	0.1	7,764	0.00%
2021/05/07	10.1	99.80	0	0.00	99.80	10.1	7,768	0.13%
2021/05/06	3	98.73	0	0.00	98.70	3	7,806	0.04%
2021/05/05	1.1	99.00	1	98.50	98.40	0.1	7,764	0.00%
2021/05/04	11.6	98.64	2	97.80	98.70	9.6	7,911	0.12%
2021/05/03	4.1	101.38	1	100.00	99.30	3.1	8,010	0.04%
2021/04/29	0.3	107.30	3	106.33	106.00	-2.8	7,927	-0.03%
2021/04/28	2.1	104.52	0	0.00	104.50	2.1	7,916	0.03%
2021/04/27	6.1	105.43	1	105.50	106.00	5.1	8,020	0.06%
2021/04/26	2	103.75	0	0.00	104.00	2	7,997	0.03%
2021/04/23	6	104.08	1.1	105.00	104.00	4.9	8,012	0.06%
2021/04/22	11.1	104.05	1	105.99	103.50	10.1	8,180	0.12%
2021/04/21	3.1	105.18	5	104.60	104.50	-1.9	8,311	-0.02%
2021/04/20	11	106.77	2	107.25	107.00	9	8,264	0.11%
2021/04/19	18	108.72	0	109.00	109.00	18	8,294	0.22%
2021/04/16	2	110.50	10	111.05	111.50	-8	8,304	-0.10%
2021/04/15	4	108.88	0	0.00	109.00	4	8,439	0.05%
2021/04/14	12.1	108.84	4	108.25	108.50	8.1	8,415	0.10%
2021/04/13	7	112.43	3	112.33	112.00	4	8,447	0.05%
2021/04/12	8.1	114.25	1.1	114.59	114.50	7	8,368	0.08%
2021/04/09	18.2	113.68	10	113.20	113.00	8.2	8,500	0.10%
2021/04/08	15	115.73	1	115.50	115.50	14	8,341	0.17%
2021/04/07	6.1	115.92	5	116.50	116.50	1.1	8,172	0.01%
2021/04/06	7.1	117.65	2	117.75	117.50	5.1	8,105	0.06%
2021/04/01	18	118.11	0	0.00	118.00	18	8,026	0.22%
2021/03/31	13	122.88	1	120.50	120.50	12	7,871	0.15%
2021/03/29	0	0.00	1	126.00	125.50	-1	7,654	-0.01%
2021/03/25	20.1	124.72	3	125.00	123.50	17.1	7,743	0.22%
2021/03/24	3	126.34	8	126.50	126.00	-5	7,811	-0.06%
2021/03/23	8	125.44	12	126.09	125.00	-4	7,813	-0.05%
2021/03/22	14.1	127.39	22	127.16	127.00	-8	7,819	-0.10%
2021/03/19	13	127.65	4	127.88	127.50	9	7,882	0.11%
2021/03/18	6	127.00	66.1	126.68	127.50	-60.1	7,820	-0.77%
2021/03/17	4.1	124.96	17	124.79	124.50	-12.9	7,709	-0.17%
2021/03/16	0	0.00	8	122.44	122.50	-8	7,650	-0.10%
2021/03/15	0	0.00	3.2	121.47	121.00	-3.2	7,685	-0.04%
2021/03/12	1	120.50	1	120.00	120.50	0	7,739	0.00%
2021/03/11	14	119.57	0	0.00	119.00	14	7,927	0.18%
2021/03/10	1	119.00	2	118.50	119.50	-1	7,995	-0.01%
2021/03/09	7	117.71	5	118.00	118.00	2	8,052	0.02%
2021/03/08	2	120.00	2	120.00	119.00	0	8,140	0.00%
2021/03/05	2	119.00	0	0.00	119.50	2	8,204	0.02%
2021/03/04	9	120.72	6	119.00	119.50	3	8,397	0.04%
2021/03/03	2	122.25	5	123.20	122.50	-3	8,453	-0.04%
2021/03/02	9	121.00	11	121.68	121.00	-2	8,460	-0.02%
2021/02/26	17	120.18	1	120.00	120.00	16	8,488	0.19%
2021/02/25	23	121.74	28	121.96	122.00	-5	8,422	-0.06%
2021/02/24	1	119.00	3	119.33	119.00	-2	8,325	-0.02%
2021/02/23	1	118.50	0	0.00	117.50	1	8,433	0.01%
2021/02/22	0	0.00	1	120.00	120.00	-1	8,544	-0.01%
2021/02/19	0	0.00	22	119.09	120.50	-22	8,630	-0.25%
2021/02/18	1	115.50	18	117.36	118.00	-17	8,556	-0.20%
2021/02/17	7	116.21	3	116.17	116.00	4	8,534	0.05%
2021/02/05	0	0.00	3	115.50	115.50	-3	8,485	-0.04%
2021/02/04	1	116.00	13	115.00	116.00	-12	8,534	-0.14%
2021/02/03	1	114.00	0	0.00	113.00	1	8,509	0.01%
2021/02/02	16	113.81	11	115.32	113.50	5	8,544	0.06%
2021/01/29	9	114.33	2	115.75	114.00	7	8,518	0.08%
2021/01/28	11	117.50	2	118.00	116.00	9	8,436	0.11%
2021/01/27	6	120.25	4	120.50	120.50	2	8,351	0.02%
2021/01/26	18	120.92	17	121.91	118.50	1	8,322	0.01%
2021/01/25	7	119.29	8	119.50	121.00	-1	8,182	-0.01%
2021/01/22	2	115.50	3	117.50	117.00	-1	8,084	-0.01%
2021/01/21	13	114.73	23	115.61	115.00	-10	7,987	-0.13%
2021/01/20	7	113.79	1	116.00	113.00	6	7,926	0.08%
2021/01/19	1	117.00	0	0.00	117.00	1	7,809	0.01%
2021/01/18	0	0.00	2	117.50	118.50	-2	7,774	-0.03%
2021/01/15	17	119.00	32	122.72	117.50	-15	7,769	-0.19%
2021/01/14	25	122.92	27	121.54	122.00	-2	7,574	-0.03%
2021/01/13	2	120.25	29	120.57	121.00	-27	7,432	-0.36%
2021/01/12	15	118.37	16	119.94	118.00	-1	7,508	-0.01%
2021/01/11	2	117.50	15	118.50	118.00	-13	7,571	-0.17%
2021/01/08	5	117.40	6	118.33	119.00	-1	7,481	-0.01%
2021/01/07	43	121.49	12	122.38	120.00	31	7,342	0.42%
2021/01/06	31	119.81	44	121.18	119.50	-13	7,285	-0.18%
2021/01/05	4	118.75	0	0.00	119.00	4	7,080	0.06%
2021/01/04	26.2	118.95	30	119.77	119.00	-3.9	7,046	-0.05%
2020/12/31	2.1	114.48	2	114.50	114.00	0.1	6,812	0.00%
2020/12/30	4	114.38	7	114.57	115.00	-3	6,730	-0.04%
2020/12/29	7	115.57	0	0.00	115.50	7	6,734	0.10%
2020/12/28	4	116.25	1	117.50	115.50	3	6,650	0.05%
2020/12/25	6	117.92	6	118.33	117.00	0	6,614	0.00%
2020/12/24	12	117.71	10	119.00	117.50	2	6,617	0.03%
2020/12/23	0	0.00	1	118.50	118.00	-1	6,631	-0.02%
2020/12/22	4	117.50	3	118.33	116.00	1	6,674	0.01%
2020/12/21	15	119.33	4	118.50	118.50	11	6,710	0.16%
2020/12/18	4.4	121.73	2	122.25	121.50	2.4	6,645	0.04%
2020/12/17	1	120.00	5	120.80	119.50	-4	6,531	-0.06%
2020/12/16	0	0.00	32	116.11	120.00	-32	6,471	-0.49%
2020/12/15	11.1	115.40	2	116.00	113.00	9.1	6,382	0.14%
2020/12/14	2	118.00	0	0.00	118.00	2	6,227	0.03%
2020/12/11	26.1	117.89	5	120.40	118.00	21.1	6,293	0.34%
2020/12/10	13	119.88	11	119.00	119.50	2	6,250	0.03%
2020/12/09	36	122.60	32	123.33	122.50	4	6,204	0.06%
2020/12/08	35	122.83	7	121.79	121.50	28	6,106	0.46%
2020/12/07	20	121.85	32	122.53	123.00	-12	6,020	-0.20%
2020/12/04	4	120.75	1	120.00	121.00	3	5,819	0.05%
2020/12/03	6	122.67	6	123.58	123.00	0	5,739	0.00%
2020/12/02	24	123.29	11	125.41	122.50	13	5,701	0.23%
2020/12/01	18	124.17	14	124.75	124.50	4	5,626	0.07%
2020/11/30	17	123.94	37	124.30	123.50	-20	5,620	-0.36%
2020/11/27	23	121.41	15	120.67	122.00	8	5,453	0.15%
2020/11/26	1	117.00	2	117.00	119.00	-1	5,396	-0.02%
2020/11/25	30	117.20	21	117.95	117.00	9	5,380	0.17%
2020/11/24	13.1	119.38	13	119.27	119.00	0.1	5,298	0.00%
2020/11/23	8	117.13	2	118.75	118.00	6	5,233	0.11%
2020/11/20	10.1	117.46	3	117.50	116.50	7.1	5,127	0.14%
2020/11/19	18	118.44	2	119.00	119.00	16	4,975	0.32%
2020/11/18	17	121.47	0	0.00	121.50	17	4,811	0.35%
2020/11/17	27	124.35	0	0.00	124.00	27	4,712	0.57%
2020/11/16	4	125.75	19	125.87	126.00	-15	4,802	-0.31%
2020/11/13	7	122.50	1	123.00	123.00	6	4,804	0.12%
2020/11/12	3	124.50	0	0.00	124.00	3	4,839	0.06%
2020/11/10	19	124.61	0	0.00	122.00	19	4,756	0.40%
2020/11/09	10	127.00	10	129.00	127.00	0	4,767	0.00%
2020/11/06	1	129.00	10	129.15	127.50	-9	4,792	-0.19%
2020/11/05	2	125.75	5	127.00	126.50	-3	4,824	-0.06%
2020/11/04	1	122.50	4	124.50	126.00	-3	4,890	-0.06%
2020/11/03	1	122.50	2	123.50	123.00	-1	5,065	-0.02%
2020/11/02	20	118.08	13	119.31	119.50	7	5,230	0.13%
2020/10/30	11	122.55	2	121.50	121.00	9	5,368	0.17%
2020/10/28	3	128.33	0	0.00	128.00	3	5,353	0.06%
2020/10/27	1	130.00	0	0.00	130.00	1	5,379	0.02%
2020/10/26	0	0.00	1	131.50	131.50	-1	5,405	-0.02%
2020/10/23	11	133.82	10	136.50	132.50	1	5,498	0.02%
2020/10/22	3	134.67	1	133.50	134.50	2	5,518	0.04%
2020/10/21	22	134.73	11	136.23	133.50	11	5,508	0.20%
2020/10/20	25	135.26	5	134.50	135.00	20	5,471	0.37%
2020/10/19	4	134.13	17	134.94	137.50	-13	5,339	-0.24%
2020/10/15	0	0.00	1	129.00	126.00	-1	5,175	-0.02%
2020/10/14	4	127.75	2	128.50	129.00	2	5,135	0.04%
2020/10/13	1	131.00	0	0.00	129.00	1	5,157	0.02%
2020/10/12	4	130.00	1	131.50	128.00	3	5,156	0.06%
2020/10/08	3	130.83	0	0.00	131.50	3	5,193	0.06%
2020/10/07	3.2	131.84	1	132.00	131.00	2.2	5,249	0.04%
2020/10/06	1	132.50	4	131.75	132.50	-3	5,297	-0.06%
2020/10/05	1	126.00	0	0.00	127.00	1	5,315	0.02%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/29	2	126.50	0	0.00	125.50	2	5,604	0.04%
2020/09/28	7	127.50	9	125.33	125.00	-2	5,731	-0.03%
2020/09/25	6	125.58	0	0.00	123.00	6	5,791	0.10%
2020/09/24	4	125.75	11	125.09	125.00	-7	5,843	-0.12%
2020/09/22	0	0.00	2	132.50	131.50	-2	5,906	-0.03%
2020/09/21	2	133.50	2	135.00	133.50	0	5,991	0.00%
2020/09/18	0	0.00	4	134.50	134.50	-4	6,094	-0.07%
2020/09/17	5	132.40	4	132.75	132.00	1	6,121	0.02%
2020/09/16	0	0.00	11	133.41	134.50	-11	6,221	-0.18%
2020/09/15	13	129.54	7	130.50	129.00	6	6,160	0.10%
2020/09/14	2	128.00	4	129.00	129.00	-2	6,224	-0.03%
2020/09/10	0	0.00	2	122.25	121.00	-2	6,215	-0.03%
2020/09/09	3	120.83	1	120.50	121.00	2	6,258	0.03%
2020/09/08	2	123.75	0	0.00	123.00	2	6,316	0.03%
2020/09/07	1	126.00	0	0.00	123.50	1	6,366	0.02%
2020/09/04	1	128.00	1	127.00	128.00	0	6,389	0.00%
2020/09/03	3	127.50	2	130.00	126.00	1	6,406	0.02%
2020/09/02	3	126.67	1	127.00	127.50	2	6,451	0.03%
2020/09/01	0	0.00	2	121.50	123.50	-2	6,511	-0.03%
2020/08/31	1	125.00	0	0.00	123.00	1	6,496	0.02%
2020/08/27	2	127.25	184	127.23	125.50	-182	6,668	-2.73%	大賣/鉅額交易
2020/08/26	1	128.50	0	0.00	129.00	1	6,832	0.01%
2020/08/25	2	127.25	0	0.00	127.00	2	6,932	0.03%
2020/08/24	1	127.00	0	0.00	128.00	1	6,956	0.01%
2020/08/21	3	125.50	6	126.58	129.50	-3	6,970	-0.04%
2020/08/20	7	125.29	6	124.83	124.00	1	6,994	0.01%
2020/08/19	2	133.25	0	0.00	132.50	2	7,028	0.03%
2020/08/18	3.2	134.10	0	0.00	132.00	3.2	7,053	0.05%
2020/08/17	1	136.50	0	0.00	136.00	1	7,097	0.01%
2020/08/14	3	135.50	1	136.50	135.50	2	7,146	0.03%
2020/08/13	3	135.33	3	140.67	134.50	0	7,187	0.00%
2020/08/12	1	138.50	0	0.00	137.00	1	7,162	0.01%
2020/08/11	6	140.58	4	139.50	139.00	2	7,184	0.03%
2020/08/10	4.2	143.52	1	144.50	144.00	3.2	7,157	0.04%
2020/08/07	7	148.29	8	148.56	146.50	-1	7,138	-0.01%
2020/08/06	17	144.38	16	143.91	145.00	1	7,004	0.01%
2020/08/05	6.3	137.60	8	139.06	140.00	-1.8	6,901	-0.03%
2020/08/04	2	131.25	0	0.00	131.50	2	6,897	0.03%
2020/08/03	1	130.00	2	131.00	130.00	-1	6,959	-0.01%
2020/07/31	3	136.17	2	135.50	135.00	1	7,039	0.01%
2020/07/30	1	135.00	1	136.00	135.50	0	7,207	0.00%
2020/07/29	2	129.75	7	132.79	134.50	-5	7,397	-0.07%
2020/07/28	3	130.67	22	132.14	132.50	-19	7,439	-0.26%
2020/07/27	2	127.25	0	0.00	128.00	2	7,514	0.03%
2020/07/24	4	128.63	1	128.50	127.50	3	7,597	0.04%
2020/07/23	2	130.75	0	0.00	130.00	2	7,617	0.03%
2020/07/22	3	131.00	3	131.67	131.50	0	7,634	0.00%
2020/07/21	0.2	135.00	4	134.13	133.50	-3.8	7,740	-0.05%
2020/07/20	0	0.00	4	130.38	131.00	-4	7,727	-0.05%
2020/07/17	1	130.00	0	0.00	130.50	1	7,763	0.01%
2020/07/16	11	133.41	1	132.50	131.50	10	7,786	0.13%
2020/07/15	2.2	135.23	3	135.67	133.50	-0.9	7,790	-0.01%
2020/07/14	4	136.38	0	0.00	135.00	4	7,906	0.05%
2020/07/13	2	134.50	1	136.00	135.50	1	7,949	0.01%
2020/07/10	2.1	134.77	0	0.00	132.50	2.1	7,985	0.03%
2020/07/09	3	140.33	25	137.80	139.00	-22	8,096	-0.27%
2020/07/08	24	133.92	21	135.81	136.50	3	7,985	0.04%
2020/07/07	20	136.70	23	138.39	137.00	-3	7,937	-0.04%
2020/07/06	32.3	138.85	40	138.78	138.00	-7.7	7,951	-0.10%
2020/07/03	2	133.75	2.8	134.96	135.00	-0.8	8,099	-0.01%
2020/07/02	12	133.50	3	134.00	133.50	9	8,143	0.11%
2020/07/01	1	132.50	4	132.25	132.50	-3	8,184	-0.04%
2020/06/30	8	127.94	0	0.00	128.50	8	8,145	0.10%
2020/06/29	24	128.50	1	127.50	127.50	23	8,153	0.28%
2020/06/24	1	134.00	1	133.50	133.50	0	8,101	0.00%
2020/06/23	12	132.96	5	131.90	132.00	7	8,172	0.09%
2020/06/22	12.1	134.97	3	134.00	134.00	9.1	8,207	0.11%
2020/06/19	0	0.00	19	137.00	137.00	-19	8,279	-0.23%
2020/06/18	9	134.89	40	133.58	134.50	-31	8,255	-0.38%
2020/06/17	3	133.33	1	132.00	132.00	2	8,226	0.02%
2020/06/16	10	134.00	3	133.67	134.00	7	8,542	0.08%
2020/06/15	1	131.00	1	131.50	132.00	0	8,612	0.00%
2020/06/12	6	132.17	10	132.50	133.50	-4	8,691	-0.05%
2020/06/11	2	133.00	1	134.00	131.50	1	8,805	0.01%
2020/06/10	12.3	135.41	2	135.50	135.50	10.3	8,923	0.12%
2020/06/09	4	136.25	28	136.98	138.00	-24	8,899	-0.27%
2020/06/08	4	134.00	13	133.54	133.00	-9	8,923	-0.10%
2020/06/05	11	129.95	0	0.00	129.50	11	8,981	0.12%
2020/06/04	2	131.25	2	132.25	131.50	0	9,002	0.00%
2020/06/03	0	0.00	3	129.50	129.00	-3	8,934	-0.03%
2020/06/02	5	125.50	5.5	125.27	125.00	-0.5	8,859	-0.01%
2020/06/01	7.2	121.25	7	122.43	123.00	0.2	8,719	0.00%
2020/05/29	1	117.00	5	117.60	119.50	-4	8,688	-0.05%
2020/05/28	2	118.50	1	121.00	117.50	1	8,692	0.01%
2020/05/27	28	120.82	11	120.86	119.00	17	8,717	0.20%
2020/05/26	7	121.21	18	120.67	121.00	-11	8,710	-0.13%
2020/05/25	1	113.00	6	114.00	117.00	-5	8,559	-0.06%
2020/05/22	11	112.68	24	116.96	112.00	-13	8,527	-0.15%
2020/05/21	12	115.88	7	115.79	116.00	5	8,422	0.06%
2020/05/20	1.3	113.50	0	0.00	113.00	1.3	8,377	0.01%
2020/05/19	21	109.86	1	109.50	109.00	20	8,333	0.24%
2020/05/18	12.1	110.04	1	108.50	108.50	11.1	8,286	0.13%
2020/05/15	1	112.00	1	114.50	113.50	0	8,304	0.00%
2020/05/14	22	116.57	1	117.50	113.50	21	8,253	0.25%
2020/05/13	0	0.00	7	115.57	117.50	-7	8,232	-0.09%
2020/05/12	10	117.85	2	119.50	117.00	8	8,357	0.10%
2020/05/11	10	120.15	23	121.93	118.00	-13	8,262	-0.16%
2020/05/08	8	117.63	2	118.50	117.00	6	8,120	0.07%
2020/05/07	4	117.50	5	117.30	117.00	-1	8,064	-0.01%
2020/05/06	15	117.63	26	115.63	119.00	-11	7,936	-0.14%
2020/05/05	4	112.75	3	111.67	113.00	1	7,753	0.01%
2020/05/04	1	107.00	0	0.00	106.00	1	7,540	0.01%
2020/04/30	3	108.33	51	106.25	108.00	-48	7,465	-0.64%
2020/04/29	12	102.75	1	102.50	104.00	11	7,406	0.15%
2020/04/28	16	100.94	6	100.58	101.00	10	7,369	0.14%
2020/04/27	11	100.64	5	101.30	102.00	6	7,301	0.08%
2020/04/24	6	98.30	8	98.96	99.30	-2	7,231	-0.03%
2020/04/23	1	101.50	0	0.00	101.00	1	7,067	0.01%
2020/04/22	1	99.00	1	97.60	100.00	0	7,041	0.00%
2020/04/21	22	100.51	11	101.05	100.00	11	7,007	0.16%
2020/04/20	10	102.50	3	102.50	102.00	7	6,917	0.10%
2020/04/17	22	103.64	1	106.50	102.50	21	6,889	0.30%
2020/04/16	4	103.38	1	104.50	102.00	3	6,745	0.04%
2020/04/15	28	103.11	27	102.13	102.00	1	6,702	0.01%
2020/04/14	3	103.67	14	100.79	103.50	-11	6,747	-0.16%
2020/04/13	11	96.78	2	97.00	95.20	9	6,553	0.14%
2020/04/10	6	96.75	0	0.00	96.80	6	6,530	0.09%
2020/04/09	30	101.01	19	98.98	98.00	11	6,512	0.17%
2020/04/08	24	97.37	27	98.19	99.90	-3	6,356	-0.05%
2020/04/07	32	91.76	32	91.46	91.30	0	6,116	0.00%
2020/04/06	9	88.76	7	90.29	90.30	2	5,958	0.03%
2020/04/01	3	92.00	0	0.00	91.00	3	5,831	0.05%
2020/03/31	5	92.70	6	93.02	93.00	-1	5,787	-0.02%
2020/03/30	9	91.10	1	90.30	91.10	8	5,670	0.14%
2020/03/27	10	94.33	5	94.00	93.00	5	5,581	0.09%
2020/03/26	1	87.60	5	88.58	90.90	-4	5,468	-0.07%
2020/03/25	63	87.68	25	87.02	86.80	38	5,371	0.71%
2020/03/24	89	80.82	4	79.60	81.10	85	5,344	1.59%
2020/03/23	1	75.50	1	75.90	75.50	0	5,288	0.00%
2020/03/20	5	76.26	4	77.65	78.50	1	5,274	0.02%
2020/03/19	3	73.17	0	0.00	73.00	3	4,973	0.06%
2020/03/18	3	81.90	6	82.22	81.10	-3	4,889	-0.06%
2020/03/17	2	82.15	5	83.20	79.20	-3	4,774	-0.06%
2020/03/16	11	91.99	13	89.86	87.80	-2	4,608	-0.04%
2020/03/13	2	91.40	1	91.40	91.40	1	4,484	0.02%
2020/03/12	3	101.83	2	108.00	101.50	1	4,455	0.02%
2020/03/11	3	115.83	1	114.50	112.50	2	4,343	0.05%
2020/03/09	0	0.00	15	114.83	112.00	-15	4,238	-0.35%
2020/03/06	1	120.00	2	119.00	118.50	-1	4,197	-0.02%
2020/03/05	0	0.00	1	123.00	122.00	-1	4,184	-0.02%
2020/03/04	0.4	122.00	2	120.75	121.00	-1.6	4,174	-0.04%
2020/03/03	8	120.94	0	0.00	121.00	8	4,120	0.19%
2020/03/02	0	0.00	2	118.25	118.00	-2	4,047	-0.05%
2020/02/27	3	116.17	1	115.50	115.50	2	4,021	0.05%
2020/02/26	2	120.25	0	0.00	119.00	2	3,960	0.05%
2020/02/25	1	123.50	3	122.83	123.50	-2	3,929	-0.05%
2020/02/24	1	119.50	1	121.00	119.50	0	3,970	0.00%
2020/02/21	0	0.00	1	124.00	123.00	-1	4,004	-0.02%
2020/02/20	9	123.61	9	124.33	123.00	0	4,012	0.00%
2020/02/18	4	122.50	3	122.33	122.00	1	4,032	0.02%
2020/02/17	3	123.83	1	124.00	123.00	2	4,247	0.05%
2020/02/14	63	129.41	9	127.83	128.50	54	4,453	1.21%
2020/02/13	17	127.03	13	127.00	127.00	4	4,607	0.09%
2020/02/12	2	128.00	35	133.86	127.00	-33	4,606	-0.72%
2020/02/11	1	123.00	0	0.00	124.50	1	4,448	0.02%
2020/02/06	1	122.50	0	0.00	122.50	1	4,536	0.02%
2020/02/04	1	120.00	1	121.00	124.50	0	4,547	0.00%
2020/02/03	1	120.00	8	112.50	120.50	-7	4,677	-0.15%
2020/01/31	10	118.75	0	0.00	119.50	10	4,683	0.21%
2020/01/30	9	122.17	1	125.00	121.50	8	4,671	0.17%
2020/01/20	2	135.00	0	0.00	134.50	2	4,703	0.04%
2020/01/17	2	136.75	1	137.00	136.50	1	4,784	0.02%
2020/01/15	10	137.50	40	137.08	136.00	-30	4,998	-0.60%
2020/01/13	20	137.00	1	137.50	138.00	19	5,167	0.37%
2020/01/10	6	133.83	0	0.00	135.00	6	5,290	0.11%
2020/01/09	1.4	136.36	2	132.75	136.00	-0.6	5,351	-0.01%
2020/01/08	4	129.00	2	130.50	130.00	2	5,482	0.04%
2020/01/07	24	135.79	3	131.67	131.50	21	5,513	0.38%
2020/01/06	5	142.00	10	144.00	142.00	-5	5,517	-0.09%
2020/01/03	3	146.17	7.1	148.54	147.00	-4.1	5,539	-0.07%
2020/01/02	21	148.19	11.5	147.39	146.50	9.5	5,619	0.17%
2019/12/31	4	143.00	3	143.50	143.00	1	5,656	0.02%
2019/12/30	13	144.35	1	144.00	142.00	12	5,655	0.21%
2019/12/27	0	0.00	12	141.50	142.00	-12	5,712	-0.21%
2019/12/24	0	0.00	5	139.00	139.00	-5	5,981	-0.08%
2019/12/20	0.1	138.50	5	139.50	139.50	-4.9	6,035	-0.08%
2019/12/19	8	137.63	6	140.00	137.00	2	6,037	0.03%
2019/12/18	18.1	142.94	2	143.25	141.50	16.1	6,000	0.27%
2019/12/17	9.3	138.65	2	140.50	141.00	7.3	5,987	0.12%
2019/12/16	12.1	136.51	0	0.00	136.50	12.1	6,004	0.20%
2019/12/13	1	135.50	1	137.00	136.00	0	6,102	0.00%
2019/12/12	2.1	137.82	3	138.67	139.00	-0.9	6,160	-0.01%
2019/12/11	2.2	138.68	217	138.50	136.50	-214.8	6,151	-3.49%	大賣/鉅額交易
2019/12/10	0.1	138.50	2	135.50	138.50	-1.9	6,206	-0.03%
2019/12/09	0	0.00	103	137.27	136.50	-103	6,242	-1.65%	大賣/鉅額交易
2019/12/06	7	133.57	2	134.50	134.00	5	6,364	0.08%
2019/12/05	3.1	133.64	0	0.00	133.00	3.1	6,431	0.05%
2019/12/03	1	132.50	0	0.00	133.00	1	6,417	0.02%
2019/12/02	0	0.00	2	132.00	134.50	-2	6,441	-0.03%
2019/11/29	1	133.50	1	135.00	134.50	0	6,438	0.00%
2019/11/28	0.1	138.50	0	0.00	137.00	0.1	6,447	0.00%
2019/11/27	2	139.00	10	138.00	138.50	-8	6,511	-0.12%
2019/11/26	1	137.00	107	137.00	136.50	-106	6,528	-1.62%	大賣/鉅額交易
2019/11/22	11	138.82	5	136.70	136.50	6	6,716	0.09%
2019/11/21	4	136.88	24	137.50	139.00	-20	6,770	-0.30%
2019/11/20	1	138.50	11	138.59	139.50	-10	6,780	-0.15%
2019/11/19	3	139.50	3	140.33	140.00	0	6,867	0.00%
2019/11/18	21	139.31	2	141.00	141.00	19	6,901	0.28%
2019/11/15	4	139.13	5	138.40	138.00	-1	6,955	-0.01%
2019/11/14	127	138.02	15	139.77	139.50	112	6,980	1.60%	大買/鉅額交易
2019/11/13	9	142.33	4	141.63	139.00	5	6,864	0.07%
2019/11/12	4	150.75	59	153.03	153.00	-55	6,719	-0.82%
2019/11/11	1	147.00	5	145.50	144.00	-4	6,880	-0.06%
2019/11/08	22	146.45	2	145.00	147.50	20	6,920	0.29%
2019/11/07	2	148.00	1	147.50	148.00	1	6,959	0.01%
2019/11/06	5	150.60	23	152.24	145.00	-18	7,017	-0.26%
2019/11/04	3	145.17	41	145.87	146.00	-38	6,984	-0.54%
2019/11/01	0	0.00	2	146.00	146.50	-2	7,012	-0.03%
2019/10/31	4	143.63	18	143.08	145.00	-14	7,236	-0.19%
2019/10/30	10.1	147.51	3	147.17	148.50	7.1	7,201	0.10%
2019/10/29	16.3	144.63	3	143.67	144.00	13.3	7,342	0.18%
2019/10/28	235	147.82	43.3	149.54	147.50	191.7	7,266	2.64%	大買/鉅額交易
2019/10/25	29	145.83	3	145.50	145.00	26	7,201	0.36%
2019/10/24	23	143.00	1.3	141.81	144.50	21.7	7,147	0.30%
2019/10/23	3.1	138.66	7	137.36	138.00	-3.9	7,109	-0.05%
2019/10/22	1	137.50	3	137.50	139.50	-2	7,049	-0.03%
2019/10/21	3	135.33	2.4	135.42	135.50	0.6	6,986	0.01%
2019/10/18	0	0.00	3.3	133.59	134.50	-3.3	6,974	-0.05%
2019/10/17	1	128.50	2	131.00	131.00	-1	6,998	-0.01%
2019/10/16	1.1	126.95	6	128.33	127.00	-4.9	7,007	-0.07%
2019/10/15	4	124.25	3	126.17	124.00	1	7,095	0.01%
2019/10/14	4	125.50	4	125.75	124.00	0	7,135	0.00%
2019/10/08	0	0.00	9	120.28	121.00	-9	7,037	-0.13%
2019/10/07	9	117.78	24	117.65	119.50	-15	7,006	-0.21%
2019/10/04	1	115.00	0	0.00	116.00	1	6,970	0.01%
2019/10/03	1	114.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	3	117.00	7	119.57	117.00	-4	6,969	-0.06%
2019/10/01	3.1	116.20	10	116.50	117.50	-6.9	6,873	-0.10%
2019/09/27	1	111.50	0	0.00	111.00	1	6,828	0.01%
2019/09/25	1	115.50	1	117.50	115.50	0	6,829	0.00%
2019/09/24	29	117.72	9	119.00	116.00	20	6,898	0.29%
2019/09/23	4	117.13	12	116.33	117.50	-8	6,891	-0.12%
2019/09/20	3	116.00	0	0.00	115.00	3	6,912	0.04%
2019/09/19	3	116.67	16	116.97	115.50	-13	6,823	-0.19%
2019/09/18	0	0.00	30	115.57	115.00	-30	6,771	-0.44%
2019/09/17	0	0.00	22	112.82	112.50	-22	6,653	-0.33%
2019/09/16	20	112.00	3	111.00	112.00	17	6,576	0.26%
2019/09/12	1	110.50	0	0.00	111.50	1	6,584	0.02%
2019/09/11	25	110.74	0	0.00	110.50	25	6,562	0.38%
2019/09/10	19	109.16	110	111.24	112.00	-91	6,519	-1.40%	大賣/
2019/09/09	15	115.17	6	113.50	113.00	9	6,341	0.14%
2019/09/06	4	117.25	0	0.00	116.50	4	6,271	0.06%
2019/09/05	0.1	119.50	1	119.00	119.50	-0.9	6,246	-0.01%
2019/09/04	13	118.15	0	0.00	117.50	13	6,290	0.21%
2019/09/03	5	116.90	1	117.50	116.00	4	6,360	0.06%
2019/09/02	7	116.14	1	118.50	118.50	6	6,391	0.09%
2019/08/30	11	117.55	9	116.28	116.00	2	6,377	0.03%
2019/08/29	0	0.00	4	116.25	115.00	-4	6,455	-0.06%
2019/08/28	2.3	116.08	5	115.30	115.00	-2.7	6,463	-0.04%
2019/08/26	0.1	118.00	0	0.00	117.00	0.1	6,408	0.00%
2019/08/23	0	0.00	2	123.00	122.00	-2	6,355	-0.03%
2019/08/22	4.1	119.95	27	121.69	123.00	-22.9	6,351	-0.36%
2019/08/21	1.1	118.00	2	119.00	119.00	-0.9	6,220	-0.01%
2019/08/20	36.2	119.12	53	119.48	119.00	-16.8	6,240	-0.27%
2019/08/19	0	0.00	8	118.25	119.00	-8	6,216	-0.13%
2019/08/16	18	117.50	4	116.63	116.00	14	6,180	0.23%
2019/08/15	24	116.52	1	116.50	117.50	23	6,140	0.37%
2019/08/14	33	118.30	11	118.64	119.50	22	6,084	0.36%
2019/08/13	20.1	108.80	11	108.55	109.00	9.1	5,821	0.16%
2019/08/12	0.2	105.00	0	0.00	106.00	0.2	5,877	0.00%
2019/08/08	1	103.50	3	105.67	106.00	-2	5,951	-0.03%
2019/08/07	3	103.33	1	105.00	102.50	2	5,980	0.03%
2019/08/06	1	99.50	2	102.00	102.00	-1	6,038	-0.02%
2019/08/05	1	100.50	0	0.00	101.00	1	6,070	0.02%
2019/08/02	10	105.10	1	102.00	102.00	9	6,134	0.15%
2019/08/01	15	111.30	0	0.00	111.00	15	5,967	0.25%
2019/07/31	2	116.00	5	117.60	114.00	-3	5,892	-0.05%
2019/07/30	1	113.50	11	112.00	112.00	-10	5,755	-0.17%
2019/07/26	2	114.25	2	114.00	113.50	0	5,847	0.00%
2019/07/25	25.3	115.01	0	0.00	116.00	25.3	5,875	0.43%
2019/07/24	0	0.00	5	115.00	115.00	-5	5,900	-0.08%
2019/07/23	1	116.00	1	117.50	115.50	0	5,918	0.00%
2019/07/22	6	115.83	42	114.89	116.00	-36	5,931	-0.61%
2019/07/19	6.2	116.18	9	116.56	114.50	-2.8	5,928	-0.05%
2019/07/18	2	111.75	3.3	112.45	111.50	-1.3	5,934	-0.02%
2019/07/17	41	110.32	3	113.17	114.50	38	5,894	0.64%
2019/07/16	3.3	108.11	23	109.07	107.50	-19.7	5,711	-0.34%
2019/07/15	8	103.69	1	104.00	105.00	7	5,645	0.12%
2019/07/12	0	0.00	20	104.00	104.50	-20	5,696	-0.35%
2019/07/11	1	102.00	2	105.00	104.00	-1	5,781	-0.02%
2019/07/08	1	99.30	0	0.00	99.30	1	6,245	0.02%
2019/07/05	0	0.00	10	104.50	104.50	-10	6,347	-0.16%
2019/07/04	14	103.29	1.7	103.20	103.50	12.3	6,542	0.19%
2019/07/03	1	105.50	0	0.00	106.00	1	6,767	0.01%
2019/07/02	1	105.50	6	106.08	105.50	-5	7,158	-0.07%
2019/07/01	11	104.32	6	105.42	106.50	5	7,287	0.07%
2019/06/28	9.2	102.28	5	99.40	99.40	4.2	7,432	0.06%
2019/06/27	2	100.50	2	101.75	101.50	0	7,663	0.00%
2019/06/25	0	0.00	1	98.10	97.70	-1	7,874	-0.01%
2019/06/24	2.1	98.48	0	0.00	98.50	2.1	8,060	0.03%
2019/06/21	0	0.00	20	98.60	97.30	-20	8,117	-0.25%
2019/06/20	1	101.00	4	101.13	100.00	-3	8,122	-0.04%
2019/06/19	1.3	97.62	14	98.73	99.50	-12.7	8,137	-0.16%
2019/06/18	10	95.50	11	95.30	96.00	-1	8,079	-0.01%
2019/06/17	3	95.97	1	95.00	96.10	2	8,120	0.02%
2019/06/14	0	0.00	3	95.83	94.60	-3	8,272	-0.04%
2019/06/13	5	96.80	5	97.56	96.10	0	8,280	0.00%
2019/06/12	4.3	96.24	9	96.63	96.80	-4.7	8,267	-0.06%
2019/06/11	30	96.21	14	96.19	96.10	16	8,265	0.19%
2019/06/10	8	93.10	6	93.47	93.80	2	8,233	0.02%
2019/06/06	5	94.60	11	95.55	93.20	-6	8,255	-0.07%
2019/06/05	21.3	95.14	6	93.68	95.80	15.3	8,264	0.19%
2019/06/04	5	90.80	13	90.92	90.30	-8	8,202	-0.10%
2019/06/03	14	90.46	7	91.39	90.80	7	8,211	0.09%
2019/05/31	13.2	90.84	9	92.24	92.60	4.2	8,161	0.05%
2019/05/30	4	90.68	0	0.00	90.00	4	8,123	0.05%
2019/05/29	1	88.30	6	89.67	90.10	-5	8,178	-0.06%
2019/05/27	0	0.00	1	90.60	90.00	-1	8,528	-0.01%
2019/05/24	2	88.60	0	0.00	90.00	2	8,575	0.02%
2019/05/23	0	0.00	1	88.50	88.80	-1	8,590	-0.01%
2019/05/22	25	90.59	11	91.03	91.30	14	8,601	0.16%
2019/05/21	30.2	90.05	6	89.65	91.20	24.2	8,637	0.28%
2019/05/20	1	89.40	4	90.50	89.60	-3	8,578	-0.03%
2019/05/17	3	87.73	15	89.87	87.80	-12	8,548	-0.14%
2019/05/16	4	95.13	3	95.00	94.50	1	8,525	0.01%
2019/05/15	8	99.28	4	98.00	98.40	4	8,422	0.05%
2019/05/14	1	99.00	1	98.80	99.00	0	8,338	0.00%
2019/05/13	1	100.50	3	101.00	100.50	-2	8,317	-0.02%
2019/05/10	3	104.33	3	108.83	104.00	0	8,280	0.00%
2019/05/09	5	108.70	2	107.75	108.00	3	8,283	0.04%
2019/05/08	1	112.00	2	112.50	111.50	-1	8,253	-0.01%
2019/05/07	5	111.50	2	111.50	112.00	3	8,201	0.04%
2019/05/06	2	108.00	2	108.50	109.00	0	8,192	0.00%
2019/05/03	0	0.00	6	111.17	111.00	-6	8,201	-0.07%
2019/05/02	3	107.50	0	0.00	108.00	3	8,118	0.04%
2019/04/30	2	107.50	0	0.00	110.50	2	8,106	0.02%
2019/04/29	1	108.00	2	108.75	108.00	-1	8,060	-0.01%
2019/04/26	6	109.25	1	110.00	110.00	5	8,059	0.06%
2019/04/25	1	113.00	8	112.25	113.00	-7	8,029	-0.09%
2019/04/24	9	108.83	1	109.00	109.00	8	8,007	0.10%
2019/04/23	2	113.00	0	0.00	112.50	2	7,893	0.03%
2019/04/22	7	114.07	22	115.05	114.00	-15	7,880	-0.19%
2019/04/19	13	109.19	1	110.00	110.00	12	7,837	0.15%
2019/04/18	3	111.50	4	112.25	109.50	-1	7,884	-0.01%
2019/04/17	41	111.54	61	112.11	112.50	-20	7,867	-0.25%
2019/04/16	19	110.32	2	111.75	109.00	17	7,771	0.22%
2019/04/15	20	109.75	18	108.92	109.50	2	7,665	0.03%
2019/04/12	9	108.56	7	106.43	108.50	2	7,641	0.03%
2019/04/11	13	103.12	6	104.08	103.00	7	7,484	0.09%
2019/04/10	69	101.04	2	102.50	102.50	67	7,360	0.91%
2019/04/09	20	105.03	24	105.17	102.00	-4	7,153	-0.06%
2019/04/08	26	101.93	53	102.01	103.00	-27	6,900	-0.39%
2019/04/03	27	97.24	26	97.93	95.60	1	6,502	0.02%
2019/04/02	43	93.63	14	95.85	96.00	29	6,381	0.45%
2019/04/01	40	93.98	15	94.92	94.00	25	6,138	0.41%
2019/03/29	18	94.69	7	95.50	95.70	11	5,878	0.19%
2019/03/28	1	93.30	2	94.00	93.60	-1	5,710	-0.02%
2019/03/27	5	93.56	8	93.88	93.10	-3	5,667	-0.05%
2019/03/26	1	91.60	2	93.10	92.00	-1	5,511	-0.02%
2019/03/25	0	0.00	2	90.15	90.40	-2	5,522	-0.04%
2019/03/22	2	92.00	2.1	92.03	91.70	-0.1	5,520	0.00%
2019/03/20	0	0.00	1	92.50	91.70	-1	5,720	-0.02%
2019/03/19	70	91.96	5	91.92	92.90	65	5,727	1.13%
2019/03/18	2	90.00	12	89.95	89.80	-10	5,614	-0.18%
2019/03/15	0	0.00	2	90.10	89.40	-2	5,660	-0.04%
2019/03/14	17	89.55	2	89.65	89.30	15	5,734	0.26%
2019/03/13	7	90.01	11.1	91.00	91.50	-4.1	5,788	-0.07%
2019/03/12	2	89.10	3	90.77	90.00	-1	5,770	-0.02%
2019/03/08	5	89.24	1	89.50	89.50	4	5,964	0.07%
2019/03/06	1	88.20	0	0.00	88.70	1	6,117	0.02%
2019/02/27	2	88.55	3	89.13	89.40	-1	6,218	-0.02%
2019/02/26	4	92.25	21	92.48	91.50	-17	6,140	-0.28%
2019/02/25	2	89.25	1.5	89.17	89.50	0.5	5,877	0.01%
2019/02/21	3	86.83	0	0.00	86.60	3	5,903	0.05%
2019/02/20	7	87.47	1	90.50	88.20	6	6,000	0.10%
2019/02/19	1	85.50	0	0.00	85.50	1	6,061	0.02%
2019/02/18	0	0.00	2	85.30	84.60	-2	6,349	-0.03%
2019/02/15	4	84.53	11	84.92	84.80	-7	6,629	-0.11%
2019/02/14	2	83.30	10	83.74	83.00	-8	6,742	-0.12%
2019/02/13	0	0.00	1	82.70	82.60	-1	6,729	-0.01%
2019/02/12	3	83.43	12	83.93	82.50	-9	6,730	-0.13%
2019/02/11	9	80.76	0	0.00	81.40	9	6,679	0.13%
2019/01/30	2	79.45	3	79.73	79.00	-1	6,682	-0.01%
2019/01/28	1	78.40	0	0.00	78.70	1	6,608	0.02%
2019/01/25	2	79.10	16	79.19	79.20	-14	6,661	-0.21%
2019/01/24	1	78.00	0	0.00	76.40	1	6,656	0.02%
2019/01/23	5	78.40	5	78.10	78.40	0	6,732	0.00%
2019/01/22	0	0.00	7	77.11	77.80	-7	6,717	-0.10%
2019/01/16	10	74.80	1	75.50	75.50	9	6,672	0.13%
2019/01/15	21	73.82	11	74.25	74.70	10	6,644	0.15%
2019/01/14	1	72.20	0	0.00	72.10	1	6,641	0.02%
2019/01/09	2	73.70	0	0.00	73.80	2	6,598	0.03%
2019/01/07	0	0.00	2	76.15	75.10	-2	6,604	-0.03%
2019/01/04	0	0.00	4	73.88	73.60	-4	6,564	-0.06%
2019/01/03	6	73.07	10	74.56	72.90	-4	6,555	-0.06%
2019/01/02	1	78.50	0	0.00	78.90	1	6,494	0.02%
2018/12/27	2	79.30	0	0.00	80.30	2	6,561	0.03%
2018/12/26	2	78.35	2	78.35	77.80	0	6,573	0.00%
2018/12/25	13	78.96	13	79.12	78.30	0	6,576	0.00%
2018/12/24	10	81.50	0	0.00	81.40	10	6,589	0.15%
2018/12/21	0	0.00	1	81.70	82.60	-1	6,663	-0.02%
2018/12/19	0	0.00	4	83.30	82.50	-4	6,692	-0.06%
2018/12/14	10	83.60	0	0.00	82.40	10	6,780	0.15%
2018/12/13	5	84.08	20	83.85	84.50	-15	6,835	-0.22%
2018/12/12	0	0.00	1	81.50	81.90	-1	6,997	-0.01%
2018/12/11	3	79.93	2	79.35	79.10	1	7,019	0.01%
2018/12/10	0	0.00	4	79.03	80.30	-4	7,021	-0.06%
2018/12/07	3	81.43	1	81.00	79.90	2	7,029	0.03%
2018/12/06	5	79.64	36	80.04	80.60	-31	7,042	-0.44%
2018/12/05	1	80.60	0.6	80.10	80.10	0.4	7,023	0.01%
2018/12/04	3	82.77	1	82.90	82.70	2	7,131	0.03%
2018/12/03	26	81.12	15	81.56	81.90	11	7,074	0.16%
2018/11/30	12	78.31	4	78.95	78.30	8	6,936	0.12%
2018/11/29	1	79.40	7	79.24	79.20	-6	6,845	-0.09%
2018/11/28	4	77.05	6	77.88	78.80	-2	6,733	-0.03%
2018/11/27	2	76.00	5	76.20	76.60	-3	6,683	-0.04%
2018/11/26	10	74.76	10	74.99	74.60	0	6,621	0.00%
2018/11/23	11	75.17	93	73.97	75.30	-82	6,823	-1.20%
2018/11/22	6	75.75	1	75.20	75.00	5	6,906	0.07%
2018/11/21	6	77.13	9	77.34	77.40	-3	6,980	-0.04%
2018/11/20	19	76.42	7	76.74	76.50	12	6,924	0.17%
2018/11/19	15	78.92	11	79.45	78.10	4	6,854	0.06%
2018/11/16	2	78.30	2	78.40	78.40	0	6,724	0.00%
2018/11/15	19	77.31	17	77.19	77.50	2	6,608	0.03%
2018/11/14	87	76.00	18	76.05	76.50	69	6,318	1.09%
2018/11/13	7	69.67	6	69.68	72.60	1	6,119	0.02%
2018/11/08	0	0.00	9	67.59	68.00	-9	6,344	-0.14%
2018/11/07	4	66.00	17	68.33	67.50	-13	6,581	-0.20%
2018/11/06	33	69.73	23	68.93	68.00	10	6,766	0.15%
2018/11/05	5	69.28	0	0.00	68.40	5	6,747	0.07%
2018/11/02	0.3	71.30	0	0.00	71.10	0.3	6,708	0.00%
2018/11/01	12	71.81	13	72.40	72.90	-1	6,694	-0.01%
2018/10/31	0	0.00	6	72.00	70.70	-6	6,699	-0.09%
2018/10/30	2	69.75	0	0.00	69.50	2	6,655	0.03%
2018/10/26	1	68.10	0	0.00	67.80	1	6,693	0.01%
2018/10/25	0	0.00	6	69.10	69.20	-6	6,758	-0.09%
2018/10/24	1	70.80	7	69.83	70.40	-6	6,755	-0.09%
2018/10/23	1	70.50	1	70.70	70.20	0	6,734	0.00%
2018/10/22	2	71.40	1	71.40	71.50	1	6,793	0.01%
2018/10/19	2	69.85	3	69.73	70.40	-1	6,878	-0.01%
2018/10/18	1	69.00	2	70.05	70.00	-1	6,903	-0.01%
2018/10/17	2	70.40	5	69.72	69.60	-3	7,048	-0.04%
2018/10/16	3	67.57	5	68.34	68.50	-2	7,026	-0.03%
2018/10/15	5	66.84	3	66.73	66.40	2	7,013	0.03%
2018/10/12	1	64.10	0	0.00	65.50	1	7,102	0.01%
2018/10/11	4	63.20	7	61.76	62.60	-3	7,208	-0.04%
2018/10/09	0	0.00	1	69.50	68.00	-1	7,173	-0.01%
2018/10/08	3	66.77	1	67.40	66.60	2	7,111	0.03%
2018/10/05	4	65.25	3	66.43	65.00	1	7,119	0.01%
2018/10/04	2	67.20	1	67.30	67.10	1	7,149	0.01%
2018/10/02	1	68.70	6	68.63	68.00	-5	7,119	-0.07%
2018/10/01	5	68.34	1	68.50	68.50	4	7,077	0.06%
2018/09/28	9	68.12	9	67.66	68.20	0	7,059	0.00%
2018/09/27	2	68.25	5	68.24	67.90	-3	7,007	-0.04%
2018/09/26	1	67.70	1	67.10	67.00	0	6,936	0.00%
2018/09/25	2	68.25	1	68.00	67.40	1	6,903	0.01%
2018/09/21	4	67.48	0	0.00	67.40	4	6,847	0.06%
2018/09/20	3	68.67	23	68.16	67.10	-20	6,780	-0.29%
2018/09/19	27	69.22	8	69.76	69.20	19	6,667	0.28%
2018/09/18	25	71.84	10	71.36	69.60	15	6,522	0.23%
2018/09/17	10	77.90	3	77.70	77.30	7	6,180	0.11%
2018/09/14	2	77.30	2	77.40	77.50	0	6,086	0.00%
2018/09/13	2	76.80	5	76.82	76.50	-3	6,037	-0.05%
2018/09/12	1	76.20	1	76.40	76.50	0	5,964	0.00%
2018/09/11	13	74.92	3	75.43	74.90	10	5,888	0.17%
2018/09/10	6	75.30	8	77.18	76.00	-2	5,796	-0.03%
2018/09/07	2	75.25	238	76.04	74.20	-236	5,624	-4.20%	大賣/鉅額交易
2018/09/06	7	76.44	6	76.62	76.20	1	5,546	0.02%
2018/09/05	2.3	77.52	5	77.18	76.80	-2.7	5,505	-0.05%
2018/09/04	1	77.10	66	77.13	77.40	-65	5,493	-1.18%
2018/09/03	0	0.00	6	77.83	77.00	-6	5,475	-0.11%
2018/08/31	1	78.70	1	79.30	78.60	0	5,469	0.00%
2018/08/30	100	79.29	2	78.95	78.60	98	5,494	1.78%
2018/08/29	5	78.20	19	77.72	78.90	-14	5,288	-0.26%
2018/08/28	4	77.28	17	77.62	76.70	-13	5,213	-0.25%
2018/08/27	7	76.59	7	76.31	76.80	0	5,159	0.00%
2018/08/24	0	0.00	2	74.60	75.00	-2	5,111	-0.04%
2018/08/23	25	74.53	6	74.72	75.00	19	5,105	0.37%
2018/08/22	58	76.45	14	76.04	75.40	44	5,084	0.87%
2018/08/21	5	75.08	3	75.40	75.50	2	5,024	0.04%
2018/08/20	2	73.30	21	74.52	74.50	-19	4,991	-0.38%
2018/08/17	25	77.97	7	77.53	75.90	18	4,865	0.37%
2018/08/16	8.2	76.14	14	76.17	76.30	-5.9	4,712	-0.12%
2018/08/15	72.2	77.42	35	76.86	74.90	37.2	4,566	0.81%
2018/08/14	85	74.59	10	74.71	76.90	75	4,325	1.73%
2018/08/13	1	73.60	14	73.59	73.50	-13	4,058	-0.32%
2018/08/10	0	0.00	1	72.60	72.00	-1	3,796	-0.03%
2018/08/09	7	72.01	0	0.00	71.80	7	3,790	0.18%
2018/08/08	9	72.70	0	0.00	71.80	9	3,787	0.24%
2018/08/07	4	72.70	41	72.75	72.80	-37	3,805	-0.97%
2018/08/06	0	0.00	4	71.73	73.30	-4	3,775	-0.11%
2018/08/03	2	71.10	0	0.00	70.90	2	3,697	0.05%
2018/08/02	9	71.67	1	72.80	70.90	8	3,672	0.22%
2018/08/01	73	72.83	9	73.17	73.00	64	3,592	1.78%
2018/07/31	0	0.00	1	71.80	72.00	-1	3,505	-0.03%
2018/07/30	0	0.00	2	71.35	71.80	-2	3,504	-0.06%
2018/07/27	1.1	71.75	5	71.90	71.30	-3.9	3,478	-0.11%
2018/07/26	6	71.25	3	71.40	70.80	3	3,402	0.09%
2018/07/25	3.5	72.06	1	72.20	72.20	2.5	3,293	0.08%
2018/07/24	2.3	72.53	10	72.14	72.50	-7.8	3,226	-0.24%
2018/07/23	2	70.20	20	70.56	70.80	-18	3,015	-0.60%
2018/07/20	10	70.15	10	70.85	69.90	0	2,969	0.00%
2018/07/19	6	70.05	11	71.00	69.90	-5	2,910	-0.17%
2018/07/18	9	69.06	42	69.86	70.50	-33	2,785	-1.18%
2018/07/16	2	66.60	0	0.00	65.80	2	2,580	0.08%
2018/07/13	11	64.66	0	0.00	65.60	11	2,529	0.43%
2018/07/12	1	67.70	2	67.70	67.70	-1	2,476	-0.04%
2018/07/09	0	0.00	14	67.15	67.40	-14	2,437	-0.57%
2018/07/06	1	65.90	0	0.00	66.00	1	2,443	0.04%
2018/07/04	1	66.40	1	66.40	66.40	0	2,476	0.00%
2018/06/28	1	65.90	0	0.00	66.70	1	2,535	0.04%
2018/06/26	2	66.50	2	66.30	66.20	0	2,601	0.00%
2018/06/22	2	68.10	0	0.00	67.90	2	2,679	0.07%
2018/06/21	3	68.00	3	69.10	69.10	0	2,712	0.00%
2018/06/20	0	0.00	3	68.20	67.60	-3	2,767	-0.11%
2018/06/14	1	70.90	0	0.00	69.80	1	2,944	0.03%
2018/06/12	2	70.10	0	0.00	69.80	2	3,155	0.06%
2018/06/08	2	71.50	3	72.60	71.00	-1	3,384	-0.03%
2018/06/07	2	71.60	7	71.63	71.90	-5	3,811	-0.13%
2018/06/06	1	70.90	0	0.00	70.90	1	3,749	0.03%
2018/06/05	2	70.60	2	69.95	69.90	0	3,756	0.00%
2018/06/04	2	69.60	4	69.35	70.60	-2	3,735	-0.05%
2018/05/28	2	67.95	3	68.73	68.30	-1	3,681	-0.03%
2018/05/25	0	0.00	1	68.00	67.50	-1	3,685	-0.03%
2018/05/24	1	68.10	0	0.00	68.00	1	3,693	0.03%
2018/05/21	6.4	67.06	2	67.25	67.60	4.4	3,838	0.11%
2018/05/17	0	0.00	25	66.96	66.70	-25	3,840	-0.65%
2018/05/15	18	66.67	1	67.80	66.10	17	3,834	0.44%
2018/05/11	0	0.00	1	66.40	66.00	-1	3,876	-0.03%
2018/05/10	2	65.60	0	0.00	65.60	2	3,900	0.05%
2018/05/08	1	65.50	0	0.00	65.50	1	3,984	0.03%
2018/05/03	0	0.00	10	63.10	63.00	-10	3,973	-0.25%
2018/04/27	6	62.22	0	0.00	62.60	6	4,054	0.15%
2018/04/25	4	62.10	1	61.80	63.20	3	4,166	0.07%
2018/04/24	20	63.20	3	62.93	62.50	17	4,192	0.41%
2018/04/23	1	64.80	3	65.20	64.90	-2	4,198	-0.05%
2018/04/20	0	0.00	4	65.90	65.90	-4	4,222	-0.09%
2018/04/19	1	65.70	1	66.40	66.40	0	4,238	0.00%
2018/04/18	0	0.00	1	65.80	65.70	-1	4,244	-0.02%
2018/04/12	0	0.00	1	66.80	66.80	-1	4,364	-0.02%
2018/04/11	6	66.57	0	0.00	66.50	6	4,360	0.14%
2018/04/10	1	67.90	0	0.00	67.70	1	4,345	0.02%
2018/04/03	1	67.50	0	0.00	68.00	1	4,342	0.02%
2018/04/02	0	0.00	2	69.00	69.20	-2	4,325	-0.05%
2018/03/31	1	68.20	1	69.20	68.50	0	4,344	0.00%
2018/03/30	5	69.36	3	70.00	68.90	2	4,364	0.05%
2018/03/29	3	70.63	3	70.33	69.80	0	4,420	0.00%
2018/03/28	4	69.83	0	0.00	69.90	4	4,429	0.09%
2018/03/27	3	70.43	4	70.33	70.50	-1	4,395	-0.02%
2018/03/26	1	67.40	5	68.60	69.50	-4	4,342	-0.09%
2018/03/23	9	67.63	7	68.03	67.50	2	4,330	0.05%
2018/03/22	0	0.00	3	69.97	69.60	-3	4,274	-0.07%
2018/03/21	6	71.58	5	70.50	70.30	1	4,237	0.02%
2018/03/20	5	70.40	9	70.76	71.10	-4	4,175	-0.10%
2018/03/19	4	69.90	7	70.13	69.60	-3	4,077	-0.07%
2018/03/16	23	70.59	6	70.03	69.50	17	4,050	0.42%
2018/03/15	9	69.31	13	69.73	70.10	-4	3,893	-0.10%
2018/03/14	6	68.83	4	68.70	68.80	2	3,810	0.05%
2018/03/13	21	69.40	31	70.19	70.10	-10	3,720	-0.27%
2018/03/12	0	0.00	1	64.30	64.30	-1	3,300	-0.03%
2018/03/09	1	62.10	0	0.00	62.70	1	3,314	0.03%
2018/03/08	1	62.60	0	0.00	62.60	1	3,334	0.03%
2018/03/07	0	0.00	1	63.80	63.90	-1	3,429	-0.03%
2018/03/02	0	0.00	1	63.10	63.10	-1	3,756	-0.03%
2018/02/27	1	63.80	1	63.70	63.90	0	3,770	0.00%
2018/02/23	0	0.00	1	63.40	63.50	-1	3,777	-0.03%
2018/02/21	3	60.93	0	0.00	61.00	3	3,802	0.08%
2018/02/12	1	61.30	0	0.00	61.40	1	3,728	0.03%
2018/02/08	6	62.15	2	61.70	61.80	4	3,931	0.10%
2018/02/07	1	62.10	1	63.10	62.90	0	3,999	0.00%
2018/02/06	2	62.05	450	60.03	60.60	-448	4,104	-10.92%	大賣/鉅額交易
2018/02/02	2	67.65	2	67.85	67.00	0	4,121	0.00%
2018/02/01	2	68.25	1	68.60	68.20	1	4,247	0.02%
2018/01/31	1	66.20	0	0.00	66.80	1	4,370	0.02%
2018/01/30	2	67.30	1	67.40	66.60	1	4,413	0.02%
2018/01/29	2	68.00	1	67.80	67.80	1	4,491	0.02%
2018/01/26	2	67.70	0	0.00	67.30	2	4,617	0.04%
2018/01/24	1	68.00	0	0.00	69.00	1	4,868	0.02%
2018/01/22	0	0.00	1	67.30	67.20	-1	5,299	-0.02%
2018/01/19	0	0.00	3	68.43	68.90	-3	5,369	-0.06%
2018/01/18	0	0.00	7	69.73	69.20	-7	5,402	-0.13%
2018/01/17	0	0.00	2	69.30	69.40	-2	5,584	-0.04%
2018/01/12	2	68.40	2	68.65	68.80	0	6,374	0.00%
2018/01/11	1	68.20	1	68.70	68.10	0	6,392	0.00%
2018/01/09	10	69.40	2	69.75	69.20	8	6,405	0.12%
2018/01/08	0	0.00	4	68.15	68.40	-4	6,344	-0.06%
2018/01/04	1	66.70	0	0.00	66.90	1	6,328	0.02%
2018/01/03	2	66.50	2	66.70	66.10	0	6,464	0.00%
2018/01/02	2	66.20	0	0.00	66.30	2	6,472	0.03%