臻鼎-KY (4958)-永豐金-內湖券商分點個股進出

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
5,733張
產業
上市電子零組件類股▲0.27%
1008人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/16	0.1	119.00	0	0.00	119.00	0.1	8,604	0.00%
2024/05/15	1	119.00	1	120.50	118.50	0	8,558	0.00%
2024/05/14	0	0.00	0.1	121.50	120.50	-0.1	8,479	0.00%
2024/05/10	0	0.00	6	118.83	120.00	-6	8,310	-0.07%
2024/05/09	7	121.00	40	120.71	121.00	-33	8,240	-0.40%
2024/05/08	31	118.18	0	0.00	120.00	31	8,160	0.38%
2024/05/07	3	118.50	2	117.75	118.50	1	8,077	0.01%
2024/05/06	4.1	117.73	1	116.50	116.50	3.1	8,005	0.04%
2024/05/03	2	116.50	1.2	115.67	115.50	0.8	7,960	0.01%
2024/04/30	0	116.50	0	0.00	116.00	0	7,926	0.00%
2024/04/26	1	115.50	2	115.50	114.00	-1	7,865	-0.01%
2024/04/25	3.1	114.82	3.1	115.44	114.50	-0.1	7,871	0.00%
2024/04/24	3.1	117.50	3	115.83	117.00	0.1	7,880	0.00%
2024/04/23	4	114.13	4	114.75	113.50	0	7,862	0.00%
2024/04/22	0	0.00	20	112.50	113.00	-20	7,861	-0.25%
2024/04/19	2.1	111.50	3	111.35	112.00	-0.9	7,771	-0.01%
2024/04/18	4.3	112.89	2	113.00	112.50	2.3	7,633	0.03%
2024/04/17	2	113.27	6	113.50	113.50	-4	7,572	-0.05%
2024/04/16	6	113.17	8	112.38	112.50	-2	7,462	-0.03%
2024/04/15	1	114.50	7.1	115.07	115.50	-6.1	7,425	-0.08%
2024/04/12	1	117.50	3	117.00	117.50	-2	7,300	-0.03%
2024/04/11	0	118.00	1	118.00	117.50	-1	7,228	-0.01%
2024/04/10	13	118.92	18	119.75	119.00	-5	7,158	-0.07%
2024/04/09	10	123.55	1.1	123.95	123.50	8.9	6,937	0.13%
2024/04/08	40	124.65	33.5	124.29	125.50	6.5	6,753	0.10%
2024/04/03	22.3	131.45	181.1	130.95	129.50	-158.8	6,495	-2.44%	大賣/鉅額交易
2024/04/02	36.2	130.30	60	131.65	132.00	-23.8	6,231	-0.38%
2024/04/01	286	128.05	66.2	130.96	126.50	219.9	5,618	3.91%	大買/鉅額交易
2024/03/29	9.1	125.05	112.2	125.28	125.00	-103.1	5,180	-1.99%	大賣/鉅額交易
2024/03/28	135	124.32	36.5	123.63	125.00	98.5	4,894	2.01%	大買/
2024/03/27	3	116.48	1	114.50	115.50	2	4,312	0.05%
2024/03/26	1	109.50	4	110.88	111.00	-3	4,269	-0.07%
2024/03/25	1.3	113.47	0	0.00	112.50	1.3	4,272	0.03%
2024/03/22	0	0.00	0.1	115.00	115.00	-0.1	4,250	0.00%
2024/03/21	0	111.00	0	0.00	113.00	0	4,138	0.00%
2024/03/20	0.1	110.32	0	0.00	111.00	0.1	4,063	0.00%
2024/03/19	2	107.50	3	107.67	107.50	-1	3,883	-0.03%
2024/03/18	0.1	105.50	0	0.00	106.50	0.1	3,824	0.00%
2024/03/15	7	104.57	9	105.83	106.50	-2	3,816	-0.05%
2024/03/14	3.1	106.92	0	0.00	106.00	3.1	3,665	0.08%
2024/03/13	1	108.50	3.2	108.06	108.00	-2.2	3,525	-0.06%
2024/03/11	0	0.00	1	100.50	101.00	-1	3,167	-0.03%
2024/03/08	0	0.00	1	99.70	99.20	-1	3,156	-0.03%
2024/03/04	1	100.00	0.1	100.50	100.50	0.9	3,165	0.03%
2024/03/01	0	99.80	0	0.00	99.40	0	3,162	0.00%
2024/02/29	0	99.60	0	0.00	100.50	0	3,169	0.00%
2024/02/26	0	99.70	0	0.00	99.40	0	3,225	0.00%
2024/02/23	3	99.07	0	0.00	98.40	3	3,220	0.09%
2024/02/21	1	99.30	0	0.00	99.20	1	3,282	0.03%
2024/02/19	0.1	99.70	0	0.00	99.70	0.1	3,250	0.00%
2024/01/26	1	101.00	0	0.00	102.00	1	3,265	0.03%
2024/01/19	5	99.82	2	101.00	102.00	3	3,262	0.09%
2024/01/18	2	99.10	0	0.00	99.80	2	3,256	0.06%
2024/01/16	1	102.00	0	0.00	103.00	1	3,188	0.03%
2024/01/15	0	0.00	62	102.00	102.00	-62	3,176	-1.95%
2024/01/12	0	0.00	188	102.50	102.00	-188	3,172	-5.93%	大賣/鉅額交易
2024/01/10	0	0.00	450	103.51	103.00	-450	3,203	-14.05%	大賣/鉅額交易
2024/01/09	201	106.12	600	105.00	106.50	-399	3,190	-12.51%	大買/大賣/鉅額交易
2024/01/05	146	109.66	0	0.00	110.00	146	3,109	4.70%	大買/鉅額交易
2024/01/04	254	110.29	0	0.00	110.00	254	3,092	8.21%	大買/鉅額交易
2024/01/03	100	108.50	0	0.00	108.50	100	3,064	3.26%
2024/01/02	100	108.00	0.4	107.82	108.50	99.6	3,024	3.29%
2023/12/29	100	108.50	0	0.00	109.00	100	2,979	3.36%
2023/12/27	0	107.50	16	108.06	108.50	-16	2,903	-0.55%
2023/12/26	0.1	107.50	0.4	107.50	108.00	-0.3	2,869	-0.01%
2023/12/25	100.1	106.50	0	0.00	108.00	100.1	2,853	3.51%
2023/12/22	0	107.00	0	0.00	107.50	0	2,842	0.00%
2023/12/21	300.1	106.33	0	0.00	107.00	300.1	2,809	10.68%	大買/鉅額交易
2023/12/19	0.1	105.63	0	0.00	107.50	0.1	2,663	0.01%
2023/12/15	0	0.00	2	107.25	106.50	-2	2,605	-0.08%
2023/12/14	0	0.00	51	106.11	107.00	-51	2,619	-1.95%
2023/12/11	1	104.00	0	0.00	104.50	1	2,633	0.04%
2023/11/24	0	0.00	2	107.00	105.00	-2	2,610	-0.08%
2023/11/15	0	0.00	7	103.00	103.50	-7	2,408	-0.29%
2023/11/14	0	0.00	1	102.50	102.50	-1	2,398	-0.04%
2023/11/13	1	103.50	0.2	103.00	103.00	0.8	2,410	0.03%
2023/11/10	0.1	102.75	0	0.00	102.00	0.1	2,423	0.00%
2023/11/09	0	103.00	0	0.00	103.50	0	2,446	0.00%
2023/11/08	0.1	101.83	2	101.75	103.00	-1.9	2,480	-0.08%
2023/11/06	1	100.50	0	0.00	102.50	1	2,661	0.04%
2023/10/25	3	98.33	3	98.50	99.00	0	2,612	0.00%
2023/10/23	2	95.90	0	0.00	95.20	2	2,581	0.08%
2023/10/20	3	97.53	0	0.00	97.80	3	2,582	0.12%
2023/10/18	0	0.00	1	101.50	101.50	-1	2,607	-0.04%
2023/09/28	0	0.00	15	98.70	98.40	-15	2,700	-0.56%
2023/09/20	1	101.50	0	0.00	101.50	1	2,735	0.04%
2023/09/19	0	0.00	1	102.00	102.50	-1	2,733	-0.04%
2023/09/15	0	0.00	34	100.56	102.50	-34	2,788	-1.22%
2023/09/14	34	99.98	1	100.00	100.50	33	2,780	1.19%
2023/09/13	1	98.80	1	99.00	98.80	0	2,812	0.00%
2023/09/11	0	0.00	0.3	96.80	96.50	-0.3	2,857	-0.01%
2023/09/08	2	96.50	1.2	97.18	96.50	0.8	2,864	0.03%
2023/09/07	0	0.00	0.5	98.50	97.80	-0.5	2,853	-0.02%
2023/08/29	0.1	96.10	0	0.00	95.10	0.1	2,961	0.00%
2023/08/28	0	0.00	0.1	96.00	95.90	-0.1	2,973	0.00%
2023/08/21	0	0.00	1	95.90	95.90	-1	3,146	-0.03%
2023/08/18	0	0.00	0.5	95.52	95.10	-0.5	3,156	-0.02%
2023/08/17	0	0.00	2	96.10	96.30	-2	3,194	-0.06%
2023/08/14	0.1	95.10	0	0.00	95.50	0.1	3,231	0.00%
2023/08/11	4	96.85	0.5	97.12	96.00	3.5	3,207	0.11%
2023/08/10	2.3	98.05	2.8	96.44	98.50	-0.5	3,205	-0.02%
2023/08/09	0	0.00	2	105.50	105.00	-2	3,023	-0.07%
2023/08/08	0.5	106.00	0	0.00	105.50	0.5	3,063	0.02%
2023/08/07	2	105.50	0	0.00	105.50	2	3,239	0.06%
2023/08/04	0.2	105.00	0	0.00	104.50	0.2	3,260	0.01%
2023/08/02	0.2	105.50	0	0.00	104.50	0.2	3,288	0.00%
2023/08/01	1	107.43	1	107.00	106.50	0	3,289	0.00%
2023/07/31	0	0.00	10	106.00	105.00	-10	3,257	-0.31%
2023/07/28	0.3	105.00	0	0.00	105.50	0.3	3,242	0.01%
2023/07/19	0	0.00	0.2	107.00	105.00	-0.2	3,340	-0.01%
2023/07/18	20	106.75	0	0.00	107.00	20	3,328	0.60%
2023/07/13	1	106.00	1	106.00	105.00	0	3,280	0.00%
2023/07/12	0	0.00	1	105.00	105.50	-1	3,284	-0.03%
2023/07/06	1.3	105.23	0	0.00	105.00	1.3	3,375	0.04%
2023/07/03	3	105.50	0	0.00	105.50	3	3,398	0.09%
2023/06/30	1.2	105.00	0	0.00	105.00	1.2	3,463	0.03%
2023/06/29	1	104.50	0	0.00	104.50	1	3,496	0.03%
2023/06/28	2	105.50	0	0.00	105.50	2	3,482	0.06%
2023/06/27	4	106.13	0	0.00	106.00	4	3,486	0.11%
2023/06/26	0	0.00	1	106.50	109.00	-1	3,484	-0.03%
2023/06/20	3	105.50	2	106.50	105.50	1	3,471	0.03%
2023/06/16	0	0.00	0.5	108.00	107.00	-0.5	3,498	-0.01%
2023/06/15	3	107.33	0	0.00	107.50	3	3,440	0.09%
2023/06/14	2	108.50	0	0.00	108.00	2	3,531	0.06%
2023/06/12	2	107.50	0	0.00	107.50	2	3,679	0.05%
2023/06/07	0	0.00	0.1	109.50	109.50	-0.1	3,974	0.00%
2023/06/05	2	108.50	0	0.00	108.50	2	4,089	0.05%
2023/06/02	0	0.00	1	114.50	114.50	-1	4,132	-0.02%
2023/06/01	1	115.50	1	115.50	115.50	0	4,096	0.00%
2023/05/31	0	0.00	2	116.00	116.00	-2	4,098	-0.05%
2023/05/30	2	115.00	1	115.00	115.50	1	4,056	0.02%
2023/05/24	0	0.00	20	112.25	113.00	-20	4,060	-0.49%
2023/05/12	0.1	106.00	0	0.00	105.00	0.1	3,857	0.00%
2023/05/11	0.1	108.00	0	0.00	106.00	0.1	3,814	0.00%
2023/05/08	0	0.00	1	115.50	115.50	-1	3,669	-0.03%
2023/05/03	1	112.50	1	112.50	112.50	0	3,683	0.00%
2023/04/28	1	111.50	0	0.00	111.50	1	3,754	0.03%
2023/04/25	1.1	111.86	0	0.00	109.00	1.1	3,660	0.03%
2023/04/19	0.1	112.50	0	0.00	111.00	0.1	3,676	0.00%
2023/04/18	0	0.00	1	113.50	113.50	-1	3,685	-0.03%
2023/04/14	0	0.00	1	113.50	113.00	-1	3,735	-0.03%
2023/04/12	2	113.50	1	114.00	113.50	1	3,704	0.03%
2023/04/11	0	0.00	1	112.00	113.50	-1	3,728	-0.03%
2023/04/10	0.1	112.50	0	0.00	111.50	0.1	3,751	0.00%
2023/04/06	1	114.00	0	0.00	115.50	1	3,735	0.03%
2023/03/31	2	114.00	0	0.00	114.00	2	3,727	0.05%
2023/03/30	1	113.50	1	114.00	114.00	0	3,805	0.00%
2023/03/29	1	111.50	0	0.00	112.00	1	3,928	0.03%
2023/03/28	2	110.50	0	0.00	111.00	2	4,094	0.05%
2023/03/27	0	0.00	1	112.00	112.00	-1	4,225	-0.02%
2023/03/23	0.1	110.00	0	0.00	109.50	0.1	4,328	0.00%
2023/03/21	1	107.50	1	108.00	108.00	0	4,374	0.00%
2023/03/20	1	108.00	0	0.00	107.50	1	4,332	0.02%
2023/03/17	1	107.50	1	109.00	109.00	0	4,364	0.00%
2023/03/16	0.1	107.50	0	0.00	107.50	0.1	4,400	0.00%
2023/03/15	1	108.50	1	109.00	107.50	0	4,430	0.00%
2023/03/14	0.2	110.00	3	109.33	108.50	-2.8	4,464	-0.06%
2023/03/13	3	113.50	0	0.00	115.50	3	4,372	0.07%
2023/03/10	2.5	114.06	0	0.00	114.00	2.5	4,366	0.06%
2023/03/08	1.1	117.00	0	0.00	116.50	1.1	4,336	0.03%
2023/03/07	3.1	118.21	4.5	117.47	117.50	-1.4	4,285	-0.03%
2023/03/06	0.1	115.00	0	0.00	115.00	0.1	4,197	0.00%
2023/02/24	1.1	112.04	0	0.00	112.00	1.1	4,145	0.03%
2023/02/23	1.3	113.46	1	114.50	114.00	0.3	4,128	0.01%
2023/02/22	0.1	113.50	0	0.00	114.50	0.1	4,141	0.00%
2023/02/20	2.2	114.55	0	0.00	114.50	2.2	4,260	0.05%
2023/02/16	0	114.00	2	114.25	114.00	-2	4,416	-0.05%
2023/02/15	1	112.50	0	0.00	113.50	1	4,540	0.02%
2023/02/14	0	0.00	1	113.50	113.50	-1	4,577	-0.02%
2023/02/09	2	111.75	0	0.00	112.50	2	4,766	0.04%
2023/01/30	0	0.00	1	109.50	109.00	-1	4,915	-0.02%
2023/01/17	0	0.00	1	107.00	107.00	-1	4,888	-0.02%
2023/01/16	1	106.50	2	107.25	106.50	-1	4,931	-0.02%
2023/01/12	0	0.00	1	106.50	106.50	-1	5,021	-0.02%
2023/01/05	2	104.00	3	105.17	103.50	-1	5,148	-0.02%
2023/01/04	203	105.37	0	0.00	104.50	203	5,113	3.97%	大買/鉅額交易
2023/01/03	500	106.57	0	0.00	107.00	500	5,118	9.77%	大買/鉅額交易
2022/12/30	1	105.50	0	0.00	105.00	1	5,090	0.02%
2022/12/28	0	0.00	2	105.00	105.00	-2	5,119	-0.04%
2022/12/26	0.1	107.00	0	0.00	107.00	0.1	5,137	0.00%
2022/12/22	1	108.00	1	109.50	109.50	0	5,243	0.00%
2022/12/21	2	108.50	2	109.25	109.00	0	5,182	0.00%
2022/12/19	4	113.13	1	114.50	113.00	3	4,920	0.06%
2022/12/16	11	115.18	0.4	115.00	114.50	10.6	4,807	0.22%
2022/12/15	0.1	116.00	1	115.50	115.50	-0.9	4,644	-0.02%
2022/12/09	1	116.00	1	117.00	116.00	0	4,598	0.00%
2022/12/08	4	116.50	1	115.00	117.00	3	4,574	0.07%
2022/12/07	1	123.50	0	0.00	122.50	1	4,475	0.02%
2022/12/06	3	126.36	4	126.25	127.00	-1	4,408	-0.02%
2022/12/05	2	125.00	1	124.00	125.50	1	4,303	0.02%
2022/12/02	1	121.98	0	122.00	122.50	1	4,187	0.02%
2022/12/01	1.1	121.45	2	120.75	121.00	-0.9	4,176	-0.02%
2022/11/30	0	119.00	1	119.50	119.50	-1	4,194	-0.02%
2022/11/29	1	117.50	0.1	118.00	119.00	0.9	4,174	0.02%
2022/11/28	0	117.50	1	118.00	118.00	-1	4,194	-0.02%
2022/11/25	0	118.50	0	0.00	117.50	0	4,243	0.00%
2022/11/24	0.1	118.30	0	0.00	119.00	0.1	4,265	0.00%
2022/11/23	1	119.50	3	118.83	119.50	-2	4,284	-0.05%
2022/11/22	1	117.00	0	0.00	118.00	1	4,319	0.02%
2022/11/17	0	0.00	1	120.50	119.50	-1	4,343	-0.02%
2022/11/16	1	119.00	3	119.50	120.00	-2	4,351	-0.05%
2022/11/15	1	119.00	2	119.00	119.00	-1	4,269	-0.02%
2022/11/14	0	0.00	2.1	117.45	118.00	-2.1	4,215	-0.05%
2022/11/10	7	113.71	6	113.00	114.50	1	4,094	0.02%
2022/11/08	1	113.50	10	113.00	113.50	-9	4,113	-0.22%
2022/11/07	33.1	114.62	22	113.45	112.50	11.1	4,155	0.27%
2022/11/04	0	0.00	1	113.00	113.00	-1	4,186	-0.02%
2022/11/02	0	0.00	2.1	110.74	111.00	-2.1	4,292	-0.05%
2022/11/01	0	0.00	1	107.00	108.00	-1	4,304	-0.02%
2022/10/31	0	0.00	1	106.00	106.00	-1	4,304	-0.02%
2022/10/26	2	103.75	1	103.50	103.50	1	4,320	0.02%
2022/10/20	0.1	104.00	0	0.00	105.00	0.1	4,275	0.00%
2022/10/17	1	108.50	0.1	107.50	108.50	0.9	4,235	0.02%
2022/10/14	0.1	110.50	1	109.50	111.00	-0.9	4,355	-0.02%
2022/10/13	1	107.00	1	108.00	106.50	0	4,489	0.00%
2022/10/06	0	0.00	0.1	109.50	109.00	-0.1	4,699	0.00%
2022/09/30	0	0.00	1	106.50	106.00	-1	4,630	-0.02%
2022/09/28	0	0.00	0.1	104.50	103.50	-0.1	4,619	0.00%
2022/09/26	1	110.50	0.1	111.00	109.00	0.9	4,591	0.02%
2022/09/21	0	0.00	2.1	113.50	114.50	-2.1	4,797	-0.04%
2022/09/19	1	113.01	0	0.00	114.00	1	4,856	0.02%
2022/09/16	0	116.50	0	0.00	115.50	0	4,864	0.00%
2022/09/15	0	0.00	3	116.83	117.00	-3	4,839	-0.06%
2022/09/12	1	116.00	0	0.00	116.00	1	4,921	0.02%
2022/09/08	0	113.50	1	114.00	114.00	-1	4,992	-0.02%
2022/09/07	1	112.00	0	0.00	112.50	1	5,051	0.02%
2022/09/02	0.1	110.50	2	109.50	109.00	-1.9	5,027	-0.04%
2022/09/01	1	112.50	0	0.00	111.00	1	5,012	0.02%
2022/08/31	0	0.00	1	114.50	114.00	-1	4,974	-0.02%
2022/08/30	1	113.50	1.1	113.50	113.50	-0.1	4,973	0.00%
2022/08/29	0.1	110.50	1	111.00	111.00	-0.9	5,017	-0.02%
2022/08/25	1	114.50	0	0.00	114.00	1	5,206	0.02%
2022/08/24	1.1	114.91	1	114.00	113.50	0.1	5,328	0.00%
2022/08/23	1.1	115.52	1	115.00	115.00	0.1	5,538	0.00%
2022/08/18	0	0.00	0.1	116.00	116.50	-0.1	6,162	0.00%
2022/08/17	1	116.54	0	0.00	117.50	1	6,229	0.02%
2022/08/16	0.1	117.25	0	0.00	118.50	0.1	6,271	0.00%
2022/08/15	58	117.50	0	0.00	117.50	58	6,250	0.93%
2022/08/12	2.1	116.50	58.1	116.66	117.00	-56	6,214	-0.90%
2022/08/11	51	118.23	12	118.83	118.00	39	6,179	0.63%
2022/08/10	19	116.32	23	117.63	118.00	-4	6,048	-0.07%
2022/08/09	0	0.00	40	115.00	115.50	-40	5,916	-0.68%
2022/08/08	4	114.25	0	0.00	115.50	4	5,897	0.07%
2022/08/05	0	0.00	1.2	113.43	113.50	-1.2	5,889	-0.02%
2022/08/04	0	0.00	1	112.00	111.50	-1	5,911	-0.02%
2022/08/03	1	112.98	0	0.00	113.00	1	5,923	0.02%
2022/08/02	0	0.00	15	109.50	111.00	-15	5,903	-0.25%
2022/07/29	0	0.00	1	113.00	113.00	-1	5,877	-0.02%
2022/07/28	0	110.50	0	0.00	111.50	0	5,882	0.00%
2022/07/27	0	111.00	1	112.50	113.00	-1	5,862	-0.02%
2022/07/26	0	111.00	0	0.00	111.00	0	5,845	0.00%
2022/07/25	0.1	111.63	0	0.00	112.50	0.1	5,852	0.00%
2022/07/22	0	0.00	1	113.00	112.50	-1	5,834	-0.02%
2022/07/21	3	111.67	4.1	112.52	113.50	-1.1	5,817	-0.02%
2022/07/20	41	109.18	2.2	109.05	109.00	38.8	5,704	0.68%
2022/07/19	20	104.00	61	103.75	104.00	-41	5,614	-0.73%
2022/07/18	0	0.00	2	101.00	104.00	-2	5,620	-0.04%
2022/07/15	2	98.90	4	101.13	100.50	-2	5,599	-0.04%
2022/07/12	1	93.50	1	94.40	94.10	0	5,593	0.00%
2022/07/11	50	96.19	49	95.90	96.00	1	5,628	0.02%
2022/07/08	1	96.20	0	0.00	96.00	1	5,669	0.02%
2022/07/06	1	94.30	2	92.30	92.30	-1	5,694	-0.02%
2022/07/05	2	96.65	1	96.00	96.30	1	5,711	0.02%
2022/07/04	1	98.40	1	98.90	97.60	0	5,739	0.00%
2022/07/01	1	100.50	3	96.97	95.80	-2	5,865	-0.03%
2022/06/30	1	103.00	0	0.00	103.00	1	5,777	0.02%
2022/06/29	2	106.00	0	0.00	106.50	2	5,744	0.03%
2022/06/28	1	100.50	1	104.50	104.50	0	5,741	0.00%
2022/06/27	0	0.00	1	103.50	104.00	-1	5,736	-0.02%
2022/06/24	1	101.50	1	103.00	102.00	0	5,788	0.00%
2022/06/23	1	101.50	0	0.00	101.50	1	5,909	0.02%
2022/06/21	1	103.50	1	105.01	106.00	0	5,999	0.00%
2022/06/20	1	105.50	2.4	102.67	102.00	-1.4	6,109	-0.02%
2022/06/17	5	110.10	4.1	109.98	111.00	0.9	6,100	0.02%
2022/06/16	0	0.00	1.4	114.64	111.00	-1.4	6,177	-0.02%
2022/06/15	1	114.00	0	0.00	114.00	1	6,338	0.02%
2022/06/09	0.2	118.00	0	0.00	118.00	0.2	6,475	0.00%
2022/06/08	0	0.00	0.1	117.50	118.00	-0.1	6,448	0.00%
2022/06/07	2	118.00	2	118.50	118.00	0	6,428	0.00%
2022/06/06	2.2	118.33	0	0.00	118.00	2.2	6,344	0.04%
2022/06/02	0	0.00	4	115.50	116.00	-4	6,235	-0.06%
2022/06/01	0	0.00	2	120.50	119.00	-2	6,125	-0.03%
2022/05/31	5.1	121.18	8	120.06	121.00	-2.9	5,982	-0.05%
2022/05/30	87	119.10	87	118.30	118.50	0	5,703	0.00%
2022/05/27	7	115.14	5.1	115.96	114.50	1.9	5,320	0.04%
2022/05/26	3	115.50	6	114.25	115.50	-3	5,226	-0.06%
2022/05/25	20	112.92	22	111.59	113.00	-2	5,015	-0.04%
2022/05/24	1	110.50	1	110.50	111.00	0	4,933	0.00%
2022/05/19	0	0.00	23	108.15	108.50	-23	4,793	-0.48%
2022/05/18	1	107.01	2	108.25	107.50	-1	4,748	-0.02%
2022/05/17	0	0.00	8	107.31	107.50	-8	4,734	-0.17%
2022/05/16	1	106.50	0	0.00	105.00	1	4,711	0.02%
2022/05/13	0	0.00	3	105.33	105.50	-3	4,689	-0.06%
2022/05/10	0	0.00	1	103.50	103.50	-1	4,622	-0.02%
2022/05/09	1.1	102.55	0	0.00	102.50	1.1	4,660	0.02%
2022/05/06	2	105.75	3	106.17	108.00	-1	4,622	-0.02%
2022/05/05	1	107.50	3.2	108.94	108.00	-2.2	4,614	-0.05%
2022/05/04	0	108.25	3	108.50	108.50	-3	4,594	-0.06%
2022/05/03	5	105.00	1	106.50	107.00	4	4,591	0.09%
2022/04/29	6	104.92	4	105.99	106.00	2	4,597	0.04%
2022/04/28	2	104.00	2	104.50	105.00	0	4,610	0.00%
2022/04/27	3	102.83	2	104.00	105.00	1	4,608	0.02%
2022/04/26	2.1	104.27	13	104.81	105.50	-11	4,559	-0.24%
2022/04/25	0	0.00	6	106.58	104.50	-6	4,490	-0.13%
2022/04/22	11	109.59	10	110.50	110.50	1	4,376	0.02%
2022/04/21	1	110.98	2	111.50	111.50	-1	4,330	-0.02%
2022/04/20	3	109.17	0	0.00	109.50	3	4,225	0.07%
2022/04/19	0	0.00	0.2	107.00	106.50	-0.2	4,137	0.00%
2022/04/18	0	0.00	1	103.50	105.00	-1	4,106	-0.02%
2022/04/15	0	0.00	6	105.50	105.00	-6	4,081	-0.15%
2022/04/13	2	107.00	1	107.00	108.00	1	4,044	0.02%
2022/04/12	2	105.00	7	105.14	105.00	-5	4,009	-0.12%
2022/04/11	3.2	105.75	1	105.00	106.00	2.2	3,952	0.05%
2022/04/08	6	108.17	1	108.00	108.00	5	3,871	0.13%
2022/04/07	4	109.63	12	108.63	107.50	-8	3,804	-0.21%
2022/04/06	3.4	106.67	0	0.00	107.00	3.4	3,658	0.09%
2022/04/01	0	0.00	8	107.88	108.50	-8	3,606	-0.22%
2022/03/31	0.1	109.50	21	110.36	107.50	-20.9	3,572	-0.59%
2022/03/30	3.1	109.49	5	109.40	109.50	-1.9	3,464	-0.06%
2022/03/29	10.3	113.02	18	110.61	110.50	-7.7	3,393	-0.23%
2022/03/28	24	110.79	9	111.22	112.00	15	3,287	0.46%
2022/03/25	8	111.31	3	111.33	109.50	5	3,141	0.16%
2022/03/24	0	0.00	1	109.50	110.00	-1	3,027	-0.03%
2022/03/23	22	109.89	8	110.00	109.50	14	2,975	0.47%
2022/03/22	5	109.00	5	108.10	109.00	0	2,825	0.00%
2022/03/21	6.1	109.07	2	109.00	108.50	4.1	2,784	0.15%
2022/03/18	4	106.75	28	106.86	107.50	-24	2,602	-0.92%
2022/03/17	17	102.19	51	102.63	104.00	-34	2,347	-1.45%
2022/03/16	1	95.40	0	0.00	96.00	1	2,091	0.05%
2022/03/15	2.1	93.15	0	0.00	92.90	2.1	2,076	0.10%
2022/03/14	0	0.00	1	95.10	95.30	-1	2,077	-0.05%
2022/03/11	0	0.00	2	94.80	94.40	-2	2,096	-0.10%
2022/03/09	1.1	92.45	1	92.50	92.20	0.1	2,117	0.00%
2022/03/07	0.1	91.30	0	0.00	91.70	0.1	2,156	0.00%
2022/03/04	1	93.70	0	0.00	93.90	1	2,186	0.05%
2022/03/03	1	94.70	0	0.00	94.80	1	2,207	0.05%
2022/03/02	1	94.30	0	0.00	94.30	1	2,241	0.04%
2022/03/01	1	94.50	5	94.00	94.40	-4	2,245	-0.18%
2022/02/25	1	92.90	0	0.00	92.00	1	2,239	0.04%
2022/02/24	1	92.50	0	0.00	92.40	1	2,244	0.04%
2022/02/23	5	94.30	4	94.20	94.30	1	2,265	0.04%
2022/02/22	4	92.85	0	0.00	93.70	4	2,265	0.18%
2022/02/14	0.2	92.40	1	92.60	92.50	-0.9	2,481	-0.03%
2022/02/11	3	94.50	0	0.00	94.60	3	2,490	0.12%
2022/02/10	2	94.65	0	0.00	94.90	2	2,534	0.08%
2022/02/09	2.1	94.74	0	0.00	95.30	2.1	2,524	0.08%
2022/02/08	0.1	96.60	0	0.00	96.50	0.1	2,527	0.00%
2022/01/26	1	94.80	0	0.00	94.30	1	2,578	0.04%
2022/01/25	3	95.63	2	95.80	95.30	1	2,602	0.04%
2022/01/21	1	99.00	0	0.00	98.00	1	2,595	0.04%
2022/01/20	0	101.00	3	101.83	102.00	-3	2,563	-0.12%
2022/01/14	0	0.00	0.1	99.20	99.10	-0.1	2,544	0.00%
2022/01/06	0	0.00	1	102.00	102.50	-1	2,485	-0.04%
2022/01/03	0	0.00	1	101.98	102.00	-1	2,453	-0.04%
2021/12/29	0	0.00	1	102.00	102.00	-1	2,480	-0.04%
2021/12/28	1	101.03	0	0.00	101.00	1	2,475	0.04%
2021/12/23	0	0.00	2	99.55	100.50	-2	2,579	-0.08%
2021/12/22	1	98.30	0	0.00	98.60	1	2,610	0.04%
2021/12/21	0	0.00	2	97.90	97.90	-2	2,645	-0.08%
2021/12/16	0	0.00	15.1	98.00	98.70	-15.1	2,775	-0.54%
2021/12/14	0.1	98.46	3	98.20	97.10	-2.9	2,789	-0.10%
2021/12/13	0	99.20	0	0.00	99.00	0	2,777	0.00%
2021/12/10	0	0.00	1	99.10	99.10	-1	2,784	-0.04%
2021/12/08	0	0.00	4	98.88	98.80	-4	2,759	-0.14%
2021/12/06	15	98.17	0	0.00	98.70	15	2,731	0.55%
2021/12/03	0	0.00	0.2	98.30	98.20	-0.2	2,736	-0.01%
2021/12/02	1	98.10	0	0.00	98.00	1	2,735	0.04%
2021/11/30	0	99.20	0	0.00	98.00	0	2,703	0.00%
2021/11/29	0	0.00	1	97.80	98.40	-1	2,663	-0.04%
2021/11/26	1	99.90	0	0.00	99.10	1	2,689	0.04%
2021/11/23	0	101.50	0	0.00	101.50	0	2,777	0.00%
2021/11/22	0	0.00	1	102.50	102.50	-1	2,757	-0.04%
2021/11/18	2	99.35	0	0.00	100.00	2	2,720	0.07%
2021/11/17	3	99.65	0	0.00	100.00	3	2,698	0.11%
2021/11/16	0.1	102.25	0	0.00	102.00	0.1	2,625	0.00%
2021/11/15	1	103.50	1	102.50	102.50	0	2,648	0.00%
2021/11/12	1	102.00	2	102.75	102.00	-1	2,628	-0.04%
2021/11/11	2	100.00	5	99.96	100.50	-3	2,565	-0.12%
2021/11/10	1	100.00	0	0.00	100.50	1	2,571	0.04%
2021/11/09	1	102.50	2	104.25	103.00	-1	2,561	-0.04%
2021/11/08	0	0.00	1	102.50	102.00	-1	2,498	-0.04%
2021/11/05	0	0.00	6	102.50	101.50	-6	2,516	-0.24%
2021/11/04	2	101.75	3	101.17	101.50	-1	2,493	-0.04%
2021/11/03	0	0.00	2	99.50	99.70	-2	2,443	-0.08%
2021/11/02	3	98.40	2	98.40	98.10	1	2,441	0.04%
2021/11/01	0	0.00	0.2	97.10	98.20	-0.2	2,447	-0.01%
2021/10/27	0.2	95.47	0	0.00	95.60	0.2	2,425	0.01%
2021/10/25	0	0.00	0.2	95.00	95.10	-0.2	2,573	-0.01%
2021/10/22	0	0.00	1	95.90	94.40	-1	2,676	-0.04%
2021/10/20	0	0.00	1	95.00	94.60	-1	2,784	-0.04%
2021/10/15	3	92.77	0	0.00	93.80	3	2,917	0.10%
2021/10/13	1	91.80	0	0.00	91.20	1	3,026	0.03%
2021/10/12	0.1	93.00	0	0.00	93.00	0.1	3,148	0.00%
2021/10/08	2.1	94.46	0	0.00	94.30	2.1	3,286	0.06%
2021/10/07	0	0.00	1	95.00	94.60	-1	3,330	-0.03%
2021/10/06	3	91.03	0	0.00	90.50	3	3,376	0.09%
2021/10/05	1	92.00	0	0.00	92.00	1	3,397	0.03%
2021/10/04	2	93.50	1.1	94.09	92.80	0.9	3,387	0.03%
2021/10/01	2	96.90	1	94.70	94.70	1	3,393	0.03%
2021/09/28	0	0.00	0.3	100.50	100.00	-0.3	3,377	-0.01%
2021/09/27	0	0.00	1	101.50	101.50	-1	3,379	-0.03%
2021/09/24	1.1	101.85	1	101.50	102.00	0.1	3,409	0.00%
2021/09/23	0	0.00	4	99.85	100.50	-4	3,488	-0.11%
2021/09/22	1	95.00	0	0.00	95.00	1	3,573	0.03%
2021/09/17	3	97.77	5	97.86	97.70	-2	3,569	-0.06%
2021/09/16	0	0.00	14	97.71	97.30	-14	3,614	-0.39%
2021/09/14	1	99.40	1	98.70	98.60	0	3,866	0.00%
2021/09/08	1	98.80	17	98.76	97.60	-16	4,125	-0.39%
2021/09/07	0	0.00	4	99.30	99.10	-4	4,151	-0.10%
2021/08/31	22	99.71	5	99.04	99.30	17	4,465	0.38%
2021/08/30	1	95.90	0	0.00	96.80	1	4,361	0.02%
2021/08/27	0	0.00	5	97.30	97.30	-5	4,359	-0.11%
2021/08/23	2	97.00	0	0.00	97.00	2	4,548	0.04%
2021/08/19	1	95.10	3	95.60	95.00	-2	4,766	-0.04%
2021/08/18	0	0.00	2	97.10	98.10	-2	4,765	-0.04%
2021/08/17	0	0.00	2.1	97.88	97.00	-2.1	4,796	-0.04%
2021/08/16	1	96.00	0	0.00	96.40	1	4,833	0.02%
2021/08/11	0	0.00	1	99.90	100.00	-1	4,891	-0.02%
2021/08/10	0	0.00	10	100.25	100.50	-10	5,001	-0.20%
2021/08/09	2	102.50	1	103.00	102.50	1	5,046	0.02%
2021/08/05	0	0.00	10	105.50	105.00	-10	5,304	-0.19%
2021/08/04	1	103.50	0	0.00	103.50	1	5,468	0.02%
2021/08/03	0	0.00	4	104.00	104.50	-4	5,584	-0.07%
2021/07/30	1	105.00	0	0.00	104.50	1	5,767	0.02%
2021/07/29	3	106.33	1	106.50	107.00	2	5,812	0.03%
2021/07/28	2	103.50	8	104.81	106.00	-6	5,818	-0.10%
2021/07/21	4	103.25	2	102.75	102.00	2	6,072	0.03%
2021/07/20	0	0.00	2	103.50	103.50	-2	6,088	-0.03%
2021/07/19	0	0.00	6	106.50	107.00	-6	6,091	-0.10%
2021/07/16	2	108.25	0	0.00	109.00	2	6,168	0.03%
2021/07/15	2	106.00	1	108.00	107.50	1	6,195	0.02%
2021/07/14	0	0.00	14	105.43	105.00	-14	6,214	-0.23%
2021/07/13	0	0.00	7	105.71	104.50	-7	6,278	-0.11%
2021/07/12	7	104.36	5	104.50	105.00	2	6,264	0.03%
2021/07/08	10	105.05	3	106.00	106.00	7	6,574	0.11%
2021/07/07	5	106.10	9	106.44	106.00	-4	6,696	-0.06%
2021/07/06	2	105.00	0	0.00	104.50	2	6,763	0.03%
2021/07/05	1	106.00	7	105.64	106.00	-6	7,018	-0.09%
2021/07/02	0	0.00	1	103.50	104.00	-1	7,230	-0.01%
2021/07/01	15	103.50	1	103.50	103.50	14	7,363	0.19%
2021/06/30	10.5	105.60	4	105.00	105.00	6.5	7,434	0.09%
2021/06/29	17	108.38	22	108.25	108.50	-5	7,506	-0.07%
2021/06/25	3	106.17	6.1	105.83	105.50	-3.1	7,569	-0.04%
2021/06/24	5	107.10	2	106.50	106.00	3	7,520	0.04%
2021/06/23	4.5	104.78	2.5	104.00	105.50	2	7,407	0.03%
2021/06/22	0	0.00	1	100.00	99.90	-1	7,334	-0.01%
2021/06/21	5	100.60	0	0.00	99.90	5	7,366	0.07%
2021/06/18	1	103.50	1	103.50	102.50	0	7,417	0.00%
2021/06/17	1	100.50	0	0.00	101.00	1	7,463	0.01%
2021/06/16	0.1	102.00	0	0.00	101.50	0.1	7,553	0.00%
2021/06/15	3	101.00	0	0.00	101.00	3	7,727	0.04%
2021/06/11	1	103.00	8	101.00	101.50	-7	7,857	-0.09%
2021/06/10	10	100.60	7	100.56	101.00	3	7,819	0.04%
2021/06/09	0.1	96.70	0	0.00	96.00	0.1	7,699	0.00%
2021/06/08	2	96.70	0	0.00	95.70	2	7,731	0.03%
2021/06/07	0	0.00	8	95.20	96.40	-8	7,724	-0.10%
2021/06/03	0	0.00	7	97.34	97.30	-7	7,755	-0.09%
2021/06/02	4	97.60	4	98.20	96.90	0	7,769	0.00%
2021/06/01	13	99.10	1	98.90	98.40	12	7,744	0.15%
2021/05/31	7	96.47	1	96.60	97.00	6	7,735	0.08%
2021/05/28	16.1	96.73	8	97.60	97.00	8.1	7,759	0.10%
2021/05/27	0	0.00	10.1	93.92	93.60	-10.1	7,717	-0.13%
2021/05/26	9.1	94.87	1.1	94.70	94.70	8	7,737	0.10%
2021/05/25	3	94.20	1	94.60	94.70	2	7,922	0.03%
2021/05/19	0.1	91.80	0	0.00	91.60	0.1	8,158	0.00%
2021/05/18	13	89.55	11	89.91	90.30	2	8,183	0.02%
2021/05/17	2	89.25	1	90.00	88.80	1	8,126	0.01%
2021/05/14	3	91.90	0	0.00	90.00	3	8,084	0.04%
2021/05/13	15	92.81	12	92.78	91.80	3	8,068	0.04%
2021/05/12	1	88.00	7	90.43	87.00	-6	7,953	-0.08%
2021/05/11	6	94.53	0	0.00	92.50	6	7,833	0.08%
2021/05/10	7	97.50	2	97.60	97.30	5	7,764	0.06%
2021/05/07	11	100.37	1	100.00	99.80	10	7,768	0.13%
2021/05/06	1	99.00	0	0.00	98.70	1	7,806	0.01%
2021/05/05	2	98.50	0	0.00	98.40	2	7,764	0.03%
2021/05/04	10	99.40	304	99.23	98.70	-294	7,911	-3.72%	大賣/鉅額交易
2021/05/03	23	100.63	11	100.05	99.30	12	8,010	0.15%
2021/04/29	7	107.07	9	106.50	106.00	-2	7,927	-0.03%
2021/04/27	2	105.50	1	103.50	106.00	1	8,020	0.01%
2021/04/26	1	103.50	1	104.50	104.00	0	7,997	0.00%
2021/04/23	1	104.00	0	0.00	104.00	1	8,012	0.01%
2021/04/22	10	103.95	3	103.50	103.50	7	8,180	0.09%
2021/04/21	9	105.00	6	105.17	104.50	3	8,311	0.04%
2021/04/20	5	107.50	0	0.00	107.00	5	8,264	0.06%
2021/04/19	1	109.00	3	108.50	109.00	-2	8,294	-0.02%
2021/04/16	1	109.50	2	111.00	111.50	-1	8,304	-0.01%
2021/04/15	8	108.63	0	0.00	109.00	8	8,439	0.09%
2021/04/14	23	109.15	4	108.38	108.50	19	8,415	0.23%
2021/04/13	17.2	112.15	3	112.67	112.00	14.2	8,447	0.17%
2021/04/12	16.6	114.55	0	0.00	114.50	16.6	8,368	0.20%
2021/04/09	20	113.48	1	113.00	113.00	19	8,500	0.22%
2021/04/08	17.1	115.36	1	115.00	115.50	16.1	8,341	0.19%
2021/04/07	1	116.00	50	115.75	116.50	-49	8,172	-0.60%
2021/04/06	13	117.31	2	118.00	117.50	11	8,105	0.14%
2021/04/01	2	119.50	7	119.00	118.00	-5	8,026	-0.06%
2021/03/31	6	121.17	1	121.00	120.50	5	7,871	0.06%
2021/03/29	0	0.00	3	125.17	125.50	-3	7,654	-0.04%
2021/03/26	0	0.00	15	124.50	124.50	-15	7,690	-0.20%
2021/03/25	0	0.00	1	123.50	123.50	-1	7,743	-0.01%
2021/03/24	1	128.50	5	127.00	126.00	-4	7,811	-0.05%
2021/03/23	3	126.67	11.5	126.20	125.00	-8.5	7,813	-0.11%
2021/03/22	1	128.00	12	127.75	127.00	-11	7,819	-0.14%
2021/03/19	7.5	126.87	0	0.00	127.50	7.5	7,882	0.10%
2021/03/18	2.2	127.20	21	127.64	127.50	-18.9	7,820	-0.24%
2021/03/17	1	125.00	103	124.10	124.50	-102	7,709	-1.32%	大賣/鉅額交易
2021/03/16	2	122.75	4	123.50	122.50	-2	7,650	-0.03%
2021/03/15	0	0.00	1	121.00	121.00	-1	7,685	-0.01%
2021/03/12	1	119.50	4	120.50	120.50	-3	7,739	-0.04%
2021/03/11	6	119.50	1	119.50	119.00	5	7,927	0.06%
2021/03/09	1	118.50	0	0.00	118.00	1	8,052	0.01%
2021/03/04	26	119.54	0	0.00	119.50	26	8,397	0.31%
2021/03/03	9	122.61	9	123.22	122.50	0	8,453	0.00%
2021/03/02	1,000	121.34	2	121.50	121.00	998	8,460	11.80%	大買/鉅額交易
2021/02/26	4	121.00	2	121.00	120.00	2	8,488	0.02%
2021/02/25	19	122.11	22	121.77	122.00	-3	8,422	-0.04%
2021/02/24	6	119.83	3	119.50	119.00	3	8,325	0.04%
2021/02/23	12	118.50	0	0.00	117.50	12	8,433	0.14%
2021/02/22	1	120.00	1	120.00	120.00	0	8,544	0.00%
2021/02/19	2	119.25	0	0.00	120.50	2	8,630	0.02%
2021/02/18	2	115.50	3	116.33	118.00	-1	8,556	-0.01%
2021/02/17	3	116.00	0	0.00	116.00	3	8,534	0.04%
2021/02/05	0	0.00	21	115.31	115.50	-21	8,485	-0.25%
2021/02/04	1	112.50	2.3	113.90	116.00	-1.3	8,534	-0.01%
2021/02/03	30	113.52	0	0.00	113.00	30	8,509	0.35%
2021/02/01	436	113.48	2	114.25	114.00	434	8,494	5.11%	大買/鉅額交易
2021/01/29	2	114.50	0	0.00	114.00	2	8,518	0.02%
2021/01/28	1	118.50	4	117.38	116.00	-3	8,436	-0.04%
2021/01/27	1	120.00	2	121.00	120.50	-1	8,351	-0.01%
2021/01/26	4	122.38	4.2	120.98	118.50	-0.2	8,322	0.00%
2021/01/25	1	118.00	13	118.38	121.00	-12	8,182	-0.15%
2021/01/22	5	116.80	2	117.50	117.00	3	8,084	0.04%
2021/01/21	4	115.38	7	115.00	115.00	-3	7,987	-0.04%
2021/01/20	11	113.45	1	112.50	113.00	10	7,926	0.13%
2021/01/19	4	117.88	4	117.63	117.00	0	7,809	0.00%
2021/01/18	8	116.38	1	118.00	118.50	7	7,774	0.09%
2021/01/15	4	121.25	13	120.31	117.50	-9	7,769	-0.12%
2021/01/14	14	121.54	9	122.61	122.00	5	7,574	0.07%
2021/01/13	4	120.38	8	120.19	121.00	-4	7,432	-0.05%
2021/01/12	8	119.81	4	118.88	118.00	4	7,508	0.05%
2021/01/11	5	117.90	3	117.83	118.00	2	7,571	0.03%
2021/01/08	7	117.86	21	116.50	119.00	-14	7,481	-0.19%
2021/01/07	7	121.93	3	121.50	120.00	4	7,342	0.05%
2021/01/06	37.2	121.28	28	122.27	119.50	9.2	7,285	0.13%
2021/01/05	16	119.56	0	0.00	119.00	16	7,080	0.23%
2021/01/04	17	120.32	13	119.54	119.00	4	7,046	0.06%
2020/12/31	1	114.00	0	0.00	114.00	1	6,812	0.01%
2020/12/29	8	115.44	0	0.00	115.50	8	6,734	0.12%
2020/12/28	3	115.50	4	117.38	115.50	-1	6,650	-0.02%
2020/12/22	4	118.13	3	117.50	116.00	1	6,674	0.01%
2020/12/21	2	122.25	1	121.00	118.50	1	6,710	0.01%
2020/12/18	41	122.91	44	122.15	121.50	-3	6,645	-0.05%
2020/12/17	24	120.33	20	120.00	119.50	4	6,531	0.06%
2020/12/16	1	119.00	9.2	117.92	120.00	-8.2	6,471	-0.13%
2020/12/15	2	114.25	57	115.81	113.00	-55	6,382	-0.86%
2020/12/14	0	0.00	88	118.00	118.00	-88	6,227	-1.41%
2020/12/11	3	118.17	3	118.50	118.00	0	6,293	0.00%
2020/12/10	2	120.50	2	119.00	119.50	0	6,250	0.00%
2020/12/09	41	123.33	3	123.00	122.50	38	6,204	0.61%
2020/12/08	5	122.20	4	121.50	121.50	1	6,106	0.02%
2020/12/07	6	122.75	54	121.21	123.00	-48	6,020	-0.80%
2020/12/04	1.4	120.50	6	121.92	121.00	-4.6	5,819	-0.08%
2020/12/03	8	123.44	0	0.00	123.00	8	5,739	0.14%
2020/12/02	65	123.55	15	123.03	122.50	50	5,701	0.88%
2020/12/01	17	123.97	6	123.92	124.50	11	5,626	0.20%
2020/11/30	83	124.92	1	125.50	123.50	82	5,620	1.46%
2020/11/27	9	120.83	3	120.83	122.00	6	5,453	0.11%
2020/11/26	11	117.09	4	117.75	119.00	7	5,396	0.13%
2020/11/25	18	119.83	0	0.00	117.00	18	5,380	0.33%
2020/11/24	4	119.00	2	120.00	119.00	2	5,298	0.04%
2020/11/23	7	116.64	2	118.00	118.00	5	5,233	0.10%
2020/11/20	10	116.70	2	118.00	116.50	8	5,127	0.16%
2020/11/19	6	119.17	0	0.00	119.00	6	4,975	0.12%
2020/11/18	4	120.88	0	0.00	121.50	4	4,811	0.08%
2020/11/17	2	124.75	3	124.17	124.00	-1	4,712	-0.02%
2020/11/16	16	125.91	13	125.62	126.00	3	4,802	0.06%
2020/11/12	14	124.57	13	124.62	124.00	1	4,839	0.02%
2020/11/11	3	122.67	0	0.00	123.00	3	4,763	0.06%
2020/11/10	0	0.00	1	122.50	122.00	-1	4,756	-0.02%
2020/11/09	2	127.50	0	0.00	127.00	2	4,767	0.04%
2020/11/06	0	0.00	1	129.50	127.50	-1	4,792	-0.02%
2020/11/04	3	124.83	2	126.50	126.00	1	4,890	0.02%
2020/11/03	3	122.83	2	124.25	123.00	1	5,065	0.02%
2020/11/02	12	118.25	32	117.59	119.50	-20	5,230	-0.38%
2020/10/30	2	122.00	1	121.00	121.00	1	5,368	0.02%
2020/10/28	0	0.00	170	128.79	128.00	-170	5,353	-3.18%	大賣/鉅額交易
2020/10/27	3	130.00	0	0.00	130.00	3	5,379	0.06%
2020/10/21	12	136.50	4	133.50	133.50	8	5,508	0.15%
2020/10/20	28	136.32	15	135.77	135.00	13	5,471	0.24%
2020/10/19	27	132.72	14	136.50	137.50	13	5,339	0.24%
2020/10/16	12	127.00	0	0.00	126.00	12	5,140	0.23%
2020/10/15	16	128.78	15	129.00	126.00	1	5,175	0.02%
2020/10/13	10	129.50	0	0.00	129.00	10	5,157	0.19%
2020/10/07	50	131.90	0	0.00	131.00	50	5,249	0.95%
2020/10/06	0	0.00	51	127.87	132.50	-51	5,297	-0.96%
2020/09/30	100	126.25	0	0.00	126.00	100	5,496	1.82%
2020/09/29	100	126.35	0	0.00	125.50	100	5,604	1.78%
2020/09/28	0	0.00	2	126.25	125.00	-2	5,731	-0.03%
2020/09/25	2	123.75	1	122.50	123.00	1	5,791	0.02%
2020/09/24	1	125.00	1	125.50	125.00	0	5,843	0.00%
2020/09/23	1	131.50	0	0.00	131.50	1	5,832	0.02%
2020/09/22	2	133.50	4	133.50	131.50	-2	5,906	-0.03%
2020/09/21	3	134.83	3	134.83	133.50	0	5,991	0.00%
2020/09/18	0	0.00	1	134.00	134.50	-1	6,094	-0.02%
2020/09/17	3	132.00	1	132.00	132.00	2	6,121	0.03%
2020/09/16	7	133.93	0	0.00	134.50	7	6,221	0.11%
2020/09/15	34	130.54	20	129.00	129.00	14	6,160	0.23%
2020/09/14	31	129.08	47	129.47	129.00	-16	6,224	-0.26%
2020/09/11	2	124.50	0	0.00	123.00	2	6,211	0.03%
2020/09/09	0	0.00	1	121.00	121.00	-1	6,258	-0.02%
2020/09/07	1	125.50	0	0.00	123.50	1	6,366	0.02%
2020/09/04	1	125.50	3	124.83	128.00	-2	6,389	-0.03%
2020/09/03	14	129.18	2	129.50	126.00	12	6,406	0.19%
2020/09/02	20	127.00	20	125.58	127.50	0	6,451	0.00%
2020/09/01	1	120.50	1	119.50	123.50	0	6,511	0.00%
2020/08/31	2	126.75	2	123.00	123.00	0	6,496	0.00%
2020/08/28	0	0.00	6	125.08	124.50	-6	6,541	-0.09%
2020/08/27	2	127.50	0	0.00	125.50	2	6,668	0.03%
2020/08/26	9	128.00	9	128.44	129.00	0	6,832	0.00%
2020/08/25	2	127.50	2	129.00	127.00	0	6,932	0.00%
2020/08/24	4	128.38	4	127.50	128.00	0	6,956	0.00%
2020/08/21	9	126.94	2	126.00	129.50	7	6,970	0.10%
2020/08/20	6	126.42	14	126.25	124.00	-8	6,994	-0.11%
2020/08/19	10	133.00	0	0.00	132.50	10	7,028	0.14%
2020/08/18	23	132.85	5	133.00	132.00	18	7,053	0.26%
2020/08/17	8	136.38	0	0.00	136.00	8	7,097	0.11%
2020/08/14	0	0.00	1	136.00	135.50	-1	7,146	-0.01%
2020/08/13	1	135.00	1	135.00	134.50	0	7,187	0.00%
2020/08/12	15	140.37	2	137.00	137.00	13	7,162	0.18%
2020/08/11	9	141.72	4	139.25	139.00	5	7,184	0.07%
2020/08/10	20	146.08	3	143.50	144.00	17	7,157	0.24%
2020/08/07	56	148.34	81	149.69	146.50	-25	7,138	-0.35%
2020/08/06	55	145.14	53	142.60	145.00	2	7,004	0.03%
2020/08/05	105	138.23	70	139.41	140.00	35	6,901	0.51%	大買/
2020/08/04	8	131.50	0	0.00	131.50	8	6,897	0.12%
2020/08/03	2	130.00	1	131.50	130.00	1	6,959	0.01%
2020/07/31	7	135.57	1	134.50	135.00	6	7,039	0.09%
2020/07/30	2	134.75	0	0.00	135.50	2	7,207	0.03%
2020/07/29	8	132.75	1	134.00	134.50	7	7,397	0.09%
2020/07/28	6	131.83	3	130.50	132.50	3	7,439	0.04%
2020/07/27	0	0.00	4	128.75	128.00	-4	7,514	-0.05%
2020/07/24	1	127.50	2	128.50	127.50	-1	7,597	-0.01%
2020/07/23	2	130.25	0	0.00	130.00	2	7,617	0.03%
2020/07/22	2	132.00	2	131.00	131.50	0	7,634	0.00%
2020/07/21	2	134.00	0	0.00	133.50	2	7,740	0.03%
2020/07/20	0	0.00	15	130.67	131.00	-15	7,727	-0.19%
2020/07/17	1	133.50	1	131.00	130.50	0	7,763	0.00%
2020/07/16	1	133.50	9	132.72	131.50	-8	7,786	-0.10%
2020/07/15	3	136.67	4	137.63	133.50	-1	7,790	-0.01%
2020/07/14	9	137.39	7	136.36	135.00	2	7,906	0.03%
2020/07/10	1	133.00	1	133.00	132.50	0	7,985	0.00%
2020/07/09	7	140.00	1	141.50	139.00	6	8,096	0.07%
2020/07/08	3	133.17	3	136.00	136.50	0	7,985	0.00%
2020/07/07	17	135.88	13	139.31	137.00	4	7,937	0.05%
2020/07/06	2	137.75	3	138.17	138.00	-1	7,951	-0.01%
2020/07/03	1	132.50	1	133.50	135.00	0	8,099	0.00%
2020/07/02	0	0.00	1.5	133.50	133.50	-1.5	8,143	-0.02%
2020/07/01	3	132.33	5	132.80	132.50	-2	8,184	-0.02%
2020/06/30	2	128.50	0	0.00	128.50	2	8,145	0.02%
2020/06/29	13	129.15	10	128.40	127.50	3	8,153	0.04%
2020/06/24	0	0.00	2	134.50	133.50	-2	8,101	-0.02%
2020/06/23	17	131.82	26	132.17	132.00	-9	8,172	-0.11%
2020/06/22	22	135.82	20	134.00	134.00	2	8,207	0.02%
2020/06/19	12	134.50	15	134.87	137.00	-3	8,279	-0.04%
2020/06/18	1	134.00	7	133.86	134.50	-6	8,255	-0.07%
2020/06/16	0	0.00	1	135.50	134.00	-1	8,542	-0.01%
2020/06/15	4	130.88	1	130.50	132.00	3	8,612	0.03%
2020/06/12	1	130.50	2	131.00	133.50	-1	8,691	-0.01%
2020/06/11	3	135.33	4	135.13	131.50	-1	8,805	-0.01%
2020/06/10	6	136.42	2	135.25	135.50	4	8,923	0.04%
2020/06/09	6	134.08	17	135.94	138.00	-11	8,899	-0.12%
2020/06/08	42	133.18	27	133.22	133.00	15	8,923	0.17%
2020/06/05	0	0.00	6	129.67	129.50	-6	8,981	-0.07%
2020/06/04	32	131.50	31	132.47	131.50	1	9,002	0.01%
2020/06/03	59	129.33	58	129.66	129.00	1	8,934	0.01%
2020/06/02	19	125.21	33	125.44	125.00	-14	8,859	-0.16%
2020/05/29	1	116.00	1	117.00	119.50	0	8,688	0.00%
2020/05/27	10	120.25	2	120.50	119.00	8	8,717	0.09%
2020/05/26	11	120.05	2	121.00	121.00	9	8,710	0.10%
2020/05/25	1	115.50	25	114.94	117.00	-24	8,559	-0.28%
2020/05/22	33	115.06	6	116.50	112.00	27	8,527	0.32%
2020/05/21	1	116.50	3	116.17	116.00	-2	8,422	-0.02%
2020/05/20	0	0.00	12	113.17	113.00	-12	8,377	-0.14%
2020/05/19	6	109.25	5	111.00	109.00	1	8,333	0.01%
2020/05/18	11	110.41	3	109.50	108.50	8	8,286	0.10%
2020/05/15	6	111.17	2	112.25	113.50	4	8,304	0.05%
2020/05/14	1	118.00	2	116.50	113.50	-1	8,253	-0.01%
2020/05/13	2	115.75	2	117.00	117.50	0	8,232	0.00%
2020/05/12	4	120.25	5	119.20	117.00	-1	8,357	-0.01%
2020/05/11	27	121.02	20	121.18	118.00	7	8,262	0.08%
2020/05/08	0	0.00	1	118.00	117.00	-1	8,120	-0.01%
2020/05/07	16	117.22	18	116.97	117.00	-2	8,064	-0.02%
2020/05/06	7	115.43	27	114.78	119.00	-20	7,936	-0.25%
2020/05/05	10	110.10	19	112.26	113.00	-9	7,753	-0.12%
2020/05/04	30	106.58	5	104.40	106.00	25	7,540	0.33%
2020/04/30	8	107.94	9	106.17	108.00	-1	7,465	-0.01%
2020/04/29	1	102.50	4	103.63	104.00	-3	7,406	-0.04%
2020/04/28	1	101.00	1.1	100.55	101.00	-0.1	7,369	0.00%
2020/04/27	1	101.50	0	0.00	102.00	1	7,301	0.01%
2020/04/24	18	98.98	20	98.60	99.30	-2	7,231	-0.03%
2020/04/23	0	0.00	2	102.00	101.00	-2	7,067	-0.03%
2020/04/22	3	98.67	2	98.95	100.00	1	7,041	0.01%
2020/04/21	2	100.75	2	101.25	100.00	0	7,007	0.00%
2020/04/20	7	102.43	0	0.00	102.00	7	6,917	0.10%
2020/04/17	3.1	102.85	9	103.44	102.50	-6	6,889	-0.09%
2020/04/16	17	102.44	11	102.68	102.00	6	6,745	0.09%
2020/04/15	0	0.00	3	103.33	102.00	-3	6,702	-0.04%
2020/04/14	13	100.69	11	102.74	103.50	2	6,747	0.03%
2020/04/13	12	96.36	0	0.00	95.20	12	6,553	0.18%
2020/04/10	2	96.75	3	97.20	96.80	-1	6,530	-0.02%
2020/04/09	5	99.36	15	99.19	98.00	-10	6,512	-0.15%
2020/04/08	5	96.90	11	96.97	99.90	-6	6,356	-0.09%
2020/04/07	3	91.43	3	91.83	91.30	0	6,116	0.00%
2020/04/06	10	89.62	10	88.66	90.30	0	5,958	0.00%
2020/04/01	3	91.60	0	0.00	91.00	3	5,831	0.05%
2020/03/31	1	92.00	3	93.07	93.00	-2	5,787	-0.03%
2020/03/30	1	91.00	0	0.00	91.10	1	5,670	0.02%
2020/03/27	4	94.08	6	94.90	93.00	-2	5,581	-0.04%
2020/03/26	2	89.40	0	0.00	90.90	2	5,468	0.04%
2020/03/25	12	86.63	10	87.09	86.80	2	5,371	0.04%
2020/03/24	2	81.10	7	80.50	81.10	-5	5,344	-0.09%
2020/03/23	1	75.80	1	76.50	75.50	0	5,288	0.00%
2020/03/20	22	77.45	38	77.27	78.50	-16	5,274	-0.30%
2020/03/19	4	73.28	1	77.80	73.00	3	4,973	0.06%
2020/03/18	9	81.43	23	82.77	81.10	-14	4,889	-0.29%
2020/03/17	5	82.00	3	80.67	79.20	2	4,774	0.04%
2020/03/16	16	91.53	14	91.56	87.80	2	4,608	0.04%
2020/03/13	6	91.50	0	0.00	91.40	6	4,484	0.13%
2020/03/12	27	105.04	20	102.80	101.50	7	4,455	0.16%
2020/03/11	13	114.81	14	121.36	112.50	-1	4,343	-0.02%
2020/03/09	5	116.50	0	0.00	112.00	5	4,238	0.12%
2020/03/06	7	118.50	1	120.00	118.50	6	4,197	0.14%
2020/03/05	9	122.44	1	122.50	122.00	8	4,184	0.19%
2020/03/04	0	0.00	2	120.00	121.00	-2	4,174	-0.05%
2020/03/03	2	121.50	2	122.25	121.00	0	4,120	0.00%
2020/02/27	0	0.00	1	115.00	115.50	-1	4,021	-0.02%
2020/02/25	0	0.00	1	122.00	123.50	-1	3,929	-0.03%
2020/02/21	0	0.00	4	123.25	123.00	-4	4,004	-0.10%
2020/02/18	4	123.00	2	122.00	122.00	2	4,032	0.05%
2020/02/17	8	124.69	0	0.00	123.00	8	4,247	0.19%
2020/02/14	0	0.00	4	129.50	128.50	-4	4,453	-0.09%
2020/02/13	2	127.00	4	127.50	127.00	-2	4,607	-0.04%
2020/02/12	14	129.86	3	131.83	127.00	11	4,606	0.24%
2020/02/11	4	123.00	0	0.00	124.50	4	4,448	0.09%
2020/02/10	4	113.63	5	118.40	122.00	-1	4,467	-0.02%
2020/02/07	401	120.72	1	122.00	121.00	400	4,546	8.80%	大買/鉅額交易
2020/02/06	0	0.00	1	123.00	122.50	-1	4,536	-0.02%
2020/02/05	1	122.00	0	0.00	120.50	1	4,545	0.02%
2020/02/04	1	122.50	0	0.00	124.50	1	4,547	0.02%
2020/02/03	11	113.86	12	113.75	120.50	-1	4,677	-0.02%
2020/01/31	2	119.25	1	119.50	119.50	1	4,683	0.02%
2020/01/30	1	121.50	1	122.00	121.50	0	4,671	0.00%
2020/01/20	3	134.50	0	0.00	134.50	3	4,703	0.06%
2020/01/17	4	136.50	3	137.50	136.50	1	4,784	0.02%
2020/01/16	0	0.00	6	136.42	137.00	-6	4,881	-0.12%
2020/01/15	9	135.56	1	137.50	136.00	8	4,998	0.16%
2020/01/14	1	136.00	0	0.00	136.00	1	5,093	0.02%
2020/01/13	1	137.00	5	136.50	138.00	-4	5,167	-0.08%
2020/01/10	4	134.63	4	134.13	135.00	0	5,290	0.00%
2020/01/09	5	134.90	2	135.75	136.00	3	5,351	0.06%
2020/01/08	7	130.93	11	130.45	130.00	-4	5,482	-0.07%
2020/01/07	12	132.00	4	132.50	131.50	8	5,513	0.15%
2020/01/06	3	143.50	10	143.05	142.00	-7	5,517	-0.13%
2020/01/03	13	148.23	9	148.67	147.00	4	5,539	0.07%
2020/01/02	0	0.00	1	145.50	146.50	-1	5,619	-0.02%
2019/12/31	8	141.69	5	143.00	143.00	3	5,656	0.05%
2019/12/30	8	142.19	6	144.08	142.00	2	5,655	0.04%
2019/12/25	6	140.58	0	0.00	140.50	6	5,946	0.10%
2019/12/23	2	138.25	4	138.50	138.50	-2	5,996	-0.03%
2019/12/20	0	0.00	10	139.10	139.50	-10	6,035	-0.17%
2019/12/19	16	138.16	8	137.25	137.00	8	6,037	0.13%
2019/12/18	8	143.00	11	144.05	141.50	-3	6,000	-0.05%
2019/12/17	0	0.00	8	138.69	141.00	-8	5,987	-0.13%
2019/12/16	3	136.67	0	0.00	136.50	3	6,004	0.05%
2019/12/13	3	136.17	1	136.50	136.00	2	6,102	0.03%
2019/12/12	1	138.00	7	138.50	139.00	-6	6,160	-0.10%
2019/12/11	7	136.93	4	138.88	136.50	3	6,151	0.05%
2019/12/10	3	137.00	10	138.30	138.50	-7	6,206	-0.11%
2019/12/09	3	138.00	19	136.58	136.50	-16	6,242	-0.26%
2019/12/05	1	133.00	0	0.00	133.00	1	6,431	0.02%
2019/12/04	4	136.00	1	137.00	135.00	3	6,443	0.05%
2019/12/02	1	129.50	1	131.00	134.50	0	6,441	0.00%
2019/11/29	20	134.60	7	132.29	134.50	13	6,438	0.20%
2019/11/28	1	137.00	0	0.00	137.00	1	6,447	0.02%
2019/11/26	1	138.00	0	0.00	136.50	1	6,528	0.02%
2019/11/22	7	137.14	0	0.00	136.50	7	6,716	0.10%
2019/11/21	8	136.75	4	138.38	139.00	4	6,770	0.06%
2019/11/20	1	138.50	1	139.50	139.50	0	6,780	0.00%
2019/11/19	2	139.75	2	140.75	140.00	0	6,867	0.00%
2019/11/18	5	140.20	10	140.15	141.00	-5	6,901	-0.07%
2019/11/15	1	137.50	5	138.40	138.00	-4	6,955	-0.06%
2019/11/14	17	138.50	14	136.54	139.50	3	6,980	0.04%
2019/11/13	30	144.25	11	143.18	139.00	19	6,864	0.28%
2019/11/12	17	152.97	37	151.11	153.00	-20	6,719	-0.30%
2019/11/11	2	146.25	1	145.00	144.00	1	6,880	0.01%
2019/11/08	17	145.15	2	147.00	147.50	15	6,920	0.22%
2019/11/07	6	146.33	7	146.50	148.00	-1	6,959	-0.01%
2019/11/06	7	147.07	14	149.64	145.00	-7	7,017	-0.10%
2019/11/05	0	0.00	1	148.50	147.50	-1	6,944	-0.01%
2019/11/04	11	144.95	1	145.50	146.00	10	6,984	0.14%
2019/11/01	0	0.00	2	145.75	146.50	-2	7,012	-0.03%
2019/10/31	6	142.92	4	143.75	145.00	2	7,236	0.03%
2019/10/30	5	146.90	4	146.38	148.50	1	7,201	0.01%
2019/10/29	14	147.25	13	147.96	144.00	1	7,342	0.01%
2019/10/28	9	147.17	6	146.67	147.50	3	7,266	0.04%
2019/10/25	4	145.63	4	146.13	145.00	0	7,201	0.00%
2019/10/24	0	0.00	1	140.50	144.50	-1	7,147	-0.01%
2019/10/23	7	138.36	9	138.44	138.00	-2	7,109	-0.03%
2019/10/22	11	137.32	12	138.96	139.50	-1	7,049	-0.01%
2019/10/21	1	133.00	1	135.50	135.50	0	6,986	0.00%
2019/10/18	3	132.67	15	133.67	134.50	-12	6,974	-0.17%
2019/10/17	1	128.50	3	130.50	131.00	-2	6,998	-0.03%
2019/10/16	6	126.92	10	127.60	127.00	-4	7,007	-0.06%
2019/10/15	1	125.50	2	126.25	124.00	-1	7,095	-0.01%
2019/10/14	10	125.00	19	124.45	124.00	-9	7,135	-0.13%
2019/10/09	11	119.18	4	120.50	119.00	7	7,008	0.10%
2019/10/08	3	119.00	5	121.10	121.00	-2	7,037	-0.03%
2019/10/07	4	117.38	13	118.65	119.50	-9	7,006	-0.13%
2019/10/04	4	114.50	6	115.42	116.00	-2	6,970	-0.03%
2019/10/03	3	114.50	0	0.00	114.00	3	6,984	0.04%
2019/10/02	8	118.94	9	118.83	117.00	-1	6,969	-0.01%
2019/10/01	1	115.50	8	115.88	117.50	-7	6,873	-0.10%
2019/09/27	1	112.00	0	0.00	111.00	1	6,828	0.01%
2019/09/26	1	115.50	5	115.50	115.00	-4	6,812	-0.06%
2019/09/25	0	0.00	11	115.50	115.50	-11	6,829	-0.16%
2019/09/24	32	118.48	35	116.93	116.00	-3	6,898	-0.04%
2019/09/23	20	117.50	16.5	115.36	117.50	3.5	6,891	0.05%
2019/09/19	5	116.00	0	0.00	115.50	5	6,823	0.07%
2019/09/18	11	116.41	2	115.50	115.00	9	6,771	0.13%
2019/09/17	1	113.00	5	113.00	112.50	-4	6,653	-0.06%
2019/09/16	9	109.83	2	111.25	112.00	7	6,576	0.11%
2019/09/12	4	111.75	0	0.00	111.50	4	6,584	0.06%
2019/09/11	1	110.50	0	0.00	110.50	1	6,562	0.02%
2019/09/10	9	108.06	208	109.90	112.00	-199	6,519	-3.05%	大賣/鉅額交易
2019/09/09	1	114.50	0	0.00	113.00	1	6,341	0.02%
2019/09/06	1	117.00	1	117.00	116.50	0	6,271	0.00%
2019/09/05	1	119.50	4	118.50	119.50	-3	6,246	-0.05%
2019/09/04	4	117.13	3	119.17	117.50	1	6,290	0.02%
2019/09/03	3	116.67	0	0.00	116.00	3	6,360	0.05%
2019/09/02	2	113.75	4	117.88	118.50	-2	6,391	-0.03%
2019/08/30	3	117.00	3	116.33	116.00	0	6,377	0.00%
2019/08/29	2	115.50	0	0.00	115.00	2	6,455	0.03%
2019/08/28	1	118.50	0	0.00	115.00	1	6,463	0.02%
2019/08/27	52	118.03	53	118.08	118.00	-1	6,494	-0.02%
2019/08/26	4	117.00	5	118.50	117.00	-1	6,408	-0.02%
2019/08/23	7	123.50	6	122.58	122.00	1	6,355	0.02%
2019/08/22	6	122.08	10	123.25	123.00	-4	6,351	-0.06%
2019/08/21	1	118.50	0	0.00	119.00	1	6,220	0.02%
2019/08/20	0	0.00	11	120.50	119.00	-11	6,240	-0.18%
2019/08/19	1	119.50	5	119.00	119.00	-4	6,216	-0.06%
2019/08/16	8	118.19	3	116.50	116.00	5	6,180	0.08%
2019/08/15	6	118.50	2	117.50	117.50	4	6,140	0.07%
2019/08/14	9	114.78	32	116.45	119.50	-23	6,084	-0.38%
2019/08/13	5	109.10	7	107.43	109.00	-2	5,821	-0.03%
2019/08/12	2	105.50	1	108.50	106.00	1	5,877	0.02%
2019/08/08	4	105.13	3	105.50	106.00	1	5,951	0.02%
2019/08/06	2	100.25	7	100.37	102.00	-5	6,038	-0.08%
2019/08/05	1	102.00	6	101.00	101.00	-5	6,070	-0.08%
2019/08/02	11	104.73	4	104.00	102.00	7	6,134	0.11%
2019/08/01	9	111.17	3	112.83	111.00	6	5,967	0.10%
2019/07/31	19	114.58	15	116.37	114.00	4	5,892	0.07%
2019/07/30	4	111.38	12	111.25	112.00	-8	5,755	-0.14%
2019/07/29	2	113.25	0	0.00	112.50	2	5,753	0.03%
2019/07/26	2	115.25	1	113.50	113.50	1	5,847	0.02%
2019/07/25	6	115.67	0	0.00	116.00	6	5,875	0.10%
2019/07/24	8	115.75	4	114.50	115.00	4	5,900	0.07%
2019/07/23	2	115.50	2	115.75	115.50	0	5,918	0.00%
2019/07/22	201	115.40	1	115.50	116.00	200	5,931	3.37%	大買/鉅額交易
2019/07/19	21	114.79	25	115.18	114.50	-4	5,928	-0.07%
2019/07/18	3	111.50	0	0.00	111.50	3	5,934	0.05%
2019/07/17	15	114.40	32	113.06	114.50	-17	5,894	-0.29%
2019/07/16	7	108.43	1	108.00	107.50	6	5,711	0.11%
2019/07/15	1	105.00	0	0.00	105.00	1	5,645	0.02%
2019/07/11	1	104.00	4	103.63	104.00	-3	5,781	-0.05%
2019/07/10	2	101.00	6	99.63	100.50	-4	5,864	-0.07%
2019/07/09	4	98.38	0	0.00	98.70	4	5,931	0.07%
2019/07/08	3	99.83	0	0.00	99.30	3	6,245	0.05%
2019/07/05	2	102.75	4	104.38	104.50	-2	6,347	-0.03%
2019/07/04	1	102.50	0	0.00	103.50	1	6,542	0.02%
2019/07/03	0	0.00	2	105.00	106.00	-2	6,767	-0.03%
2019/07/02	3	106.00	3	106.83	105.50	0	7,158	0.00%
2019/07/01	1	102.00	0	0.00	106.50	1	7,287	0.01%
2019/06/28	2	101.00	1	100.50	99.40	1	7,432	0.01%
2019/06/27	1	101.50	1	101.50	101.50	0	7,663	0.00%
2019/06/24	0	0.00	2	98.10	98.50	-2	8,060	-0.02%
2019/06/19	1	97.10	2	99.60	99.50	-1	8,137	-0.01%
2019/06/18	3	95.30	1	96.30	96.00	2	8,079	0.02%
2019/06/17	0	0.00	1	95.60	96.10	-1	8,120	-0.01%
2019/06/13	1	96.10	1	97.30	96.10	0	8,280	0.00%
2019/06/11	10	96.40	11	97.06	96.10	-1	8,265	-0.01%
2019/06/10	5	93.14	3	93.10	93.80	2	8,233	0.02%
2019/06/06	4	94.73	5	93.64	93.20	-1	8,255	-0.01%
2019/06/05	5	94.26	11	95.75	95.80	-6	8,264	-0.07%
2019/06/04	2	91.05	5	90.52	90.30	-3	8,202	-0.04%
2019/06/03	5	90.18	4	90.50	90.80	1	8,211	0.01%
2019/05/31	11	92.94	0	0.00	92.60	11	8,161	0.13%
2019/05/30	0	0.00	1	90.70	90.00	-1	8,123	-0.01%
2019/05/29	4	89.05	5	88.82	90.10	-1	8,178	-0.01%
2019/05/27	5	89.90	6	90.18	90.00	-1	8,528	-0.01%
2019/05/23	2	88.55	0	0.00	88.80	2	8,590	0.02%
2019/05/22	2	90.65	3	91.13	91.30	-1	8,601	-0.01%
2019/05/21	14	89.59	13	89.26	91.20	1	8,637	0.01%
2019/05/20	6	89.63	6	90.28	89.60	0	8,578	0.00%
2019/05/17	10	89.98	6	88.73	87.80	4	8,548	0.05%
2019/05/16	5	94.38	7	95.76	94.50	-2	8,525	-0.02%
2019/05/15	3	99.23	3	98.47	98.40	0	8,422	0.00%
2019/05/14	2	99.30	3	98.67	99.00	-1	8,338	-0.01%
2019/05/13	15	100.00	0	0.00	100.50	15	8,317	0.18%
2019/05/09	0	0.00	17	106.44	108.00	-17	8,283	-0.21%
2019/05/08	3	111.83	0	0.00	111.50	3	8,253	0.04%
2019/05/07	0	0.00	1	112.50	112.00	-1	8,201	-0.01%
2019/05/03	4	110.38	4	111.13	111.00	0	8,201	0.00%
2019/05/02	3	108.50	4	107.88	108.00	-1	8,118	-0.01%
2019/04/30	2	107.50	2	109.50	110.50	0	8,106	0.00%
2019/04/29	1	108.00	2	108.25	108.00	-1	8,060	-0.01%
2019/04/26	2	109.75	2	110.00	110.00	0	8,059	0.00%
2019/04/25	7	112.29	8	112.81	113.00	-1	8,029	-0.01%
2019/04/24	2	107.50	1	110.00	109.00	1	8,007	0.01%
2019/04/22	5	114.50	3	114.83	114.00	2	7,880	0.03%
2019/04/18	2	113.50	4.1	111.96	109.50	-2.1	7,884	-0.03%
2019/04/17	1	113.00	7.3	112.34	112.50	-6.3	7,867	-0.08%
2019/04/16	9	112.39	11	112.86	109.00	-2	7,771	-0.03%
2019/04/15	19.1	109.95	7	109.57	109.50	12.1	7,665	0.16%
2019/04/12	37	110.50	46	108.59	108.50	-9	7,641	-0.12%
2019/04/11	4	103.13	4	102.50	103.00	0	7,484	0.00%
2019/04/10	11	101.57	30	100.87	102.50	-19	7,360	-0.26%
2019/04/09	29	104.21	18	105.00	102.00	11	7,153	0.15%
2019/04/08	5	100.64	55	103.92	103.00	-50	6,900	-0.72%
2019/04/03	25	96.46	32	97.94	95.60	-7	6,502	-0.11%
2019/04/02	3	94.10	44	96.23	96.00	-41	6,381	-0.64%
2019/04/01	52	94.68	231	93.52	94.00	-179	6,138	-2.92%	大賣/鉅額交易
2019/03/29	19	95.15	62	95.65	95.70	-43	5,878	-0.73%
2019/03/28	64	93.87	0	0.00	93.60	64	5,710	1.12%
2019/03/27	117	95.09	206	93.19	93.10	-89	5,667	-1.57%	大買/大賣/
2019/03/26	3	92.40	3	92.40	92.00	0	5,511	0.00%
2019/03/25	0	0.00	68	90.19	90.40	-68	5,522	-1.23%
2019/03/22	34	92.00	0	0.00	91.70	34	5,520	0.62%
2019/03/21	5	91.66	0	0.00	91.70	5	5,556	0.09%
2019/03/20	23	92.51	0	0.00	91.70	23	5,720	0.40%
2019/03/19	11	92.35	25	92.04	92.90	-14	5,727	-0.24%
2019/03/18	118	90.15	0	0.00	89.80	118	5,614	2.10%	大買/鉅額交易
2019/03/14	66	89.48	1	89.00	89.30	65	5,734	1.13%
2019/03/13	100	90.97	97	89.70	91.50	3	5,788	0.05%
2019/03/12	37	90.41	6	90.90	90.00	31	5,770	0.54%
2019/03/11	64	88.37	0	0.00	88.10	64	5,822	1.10%
2019/03/08	1	89.40	3	89.40	89.50	-2	5,964	-0.03%
2019/03/07	0	0.00	1	89.20	87.80	-1	6,014	-0.02%
2019/03/06	0	0.00	6	88.85	88.70	-6	6,117	-0.10%
2019/03/05	27	87.74	0	0.00	87.10	27	6,202	0.44%
2019/03/04	3	88.30	0	0.00	88.30	3	6,260	0.05%
2019/02/27	14	89.13	126	89.24	89.40	-112	6,218	-1.80%	大賣/鉅額交易
2019/02/26	56	92.15	8	94.45	91.50	48	6,140	0.78%
2019/02/25	45	89.29	12	88.90	89.50	33	5,877	0.56%
2019/02/21	27	86.91	0	0.00	86.60	27	5,903	0.46%
2019/02/20	5	88.80	35	87.50	88.20	-30	6,000	-0.50%
2019/02/19	20	85.42	0	0.00	85.50	20	6,061	0.33%
2019/02/18	15	85.00	0	0.00	84.60	15	6,349	0.24%
2019/02/15	15	85.40	13	85.04	84.80	2	6,629	0.03%
2019/02/12	1	82.40	1	83.60	82.50	0	6,730	0.00%
2019/02/11	10	81.00	401	80.80	81.40	-391	6,679	-5.85%	大賣/鉅額交易
2019/01/30	14	79.48	7	79.53	79.00	7	6,682	0.10%
2019/01/29	1	77.50	8	76.88	77.40	-7	6,606	-0.11%
2019/01/28	15	78.70	15	78.24	78.70	0	6,608	0.00%
2019/01/25	0	0.00	2	78.70	79.20	-2	6,661	-0.03%
2019/01/24	2	76.35	0	0.00	76.40	2	6,656	0.03%
2019/01/23	1	77.40	4	77.13	78.40	-3	6,732	-0.04%
2019/01/22	21	77.35	8	77.23	77.80	13	6,717	0.19%
2019/01/21	1	76.70	1	76.70	76.70	0	6,693	0.00%
2019/01/18	0	0.00	1	75.90	76.70	-1	6,705	-0.01%
2019/01/15	0	0.00	11	74.03	74.70	-11	6,644	-0.17%
2019/01/14	1	73.10	0	0.00	72.10	1	6,641	0.02%
2019/01/10	2	71.95	2	72.85	74.10	0	6,654	0.00%
2019/01/09	1	73.80	0	0.00	73.80	1	6,598	0.02%
2019/01/07	0	0.00	5	75.60	75.10	-5	6,604	-0.08%
2019/01/04	23	73.58	6	74.40	73.60	17	6,564	0.26%
2019/01/03	4	74.43	155	74.70	72.90	-151	6,555	-2.30%	大賣/鉅額交易
2018/12/26	0	0.00	2	78.70	77.80	-2	6,573	-0.03%
2018/12/25	0	0.00	11	78.23	78.30	-11	6,576	-0.17%
2018/12/24	0	0.00	1	81.60	81.40	-1	6,589	-0.02%
2018/12/18	0	0.00	4	82.85	83.00	-4	6,708	-0.06%
2018/12/14	0	0.00	1	84.50	82.40	-1	6,780	-0.01%
2018/12/13	0	0.00	1	84.00	84.50	-1	6,835	-0.01%
2018/12/11	0	0.00	400	79.33	79.10	-400	7,019	-5.70%	大賣/鉅額交易
2018/12/06	4	80.10	19	79.52	80.60	-15	7,042	-0.21%
2018/12/05	1	80.40	0	0.00	80.10	1	7,023	0.01%
2018/12/04	20	82.75	70	82.38	82.70	-50	7,131	-0.70%
2018/12/03	91	81.15	14	80.34	81.90	77	7,074	1.09%
2018/11/30	0	0.00	10	78.60	78.30	-10	6,936	-0.14%
2018/11/29	1	79.20	5	79.90	79.20	-4	6,845	-0.06%
2018/11/28	1	78.80	1	78.00	78.80	0	6,733	0.00%
2018/11/27	10	76.30	4	76.50	76.60	6	6,683	0.09%
2018/11/26	30	75.23	0	0.00	74.60	30	6,621	0.45%
2018/11/23	1	73.80	1	74.90	75.30	0	6,823	0.00%
2018/11/22	2	76.65	2	75.35	75.00	0	6,906	0.00%
2018/11/21	3	77.13	0	0.00	77.40	3	6,980	0.04%
2018/11/20	1	76.00	35	76.13	76.50	-34	6,924	-0.49%
2018/11/19	11	78.75	215	77.85	78.10	-204	6,854	-2.98%	大賣/鉅額交易
2018/11/16	203	78.65	26	78.54	78.40	177	6,724	2.63%	大買/鉅額交易
2018/11/15	49	76.84	206	77.39	77.50	-157	6,608	-2.38%	大賣/鉅額交易
2018/11/14	39	76.56	553	73.28	76.50	-514	6,318	-8.13%	大賣/鉅額交易
2018/11/13	223	71.18	618	68.75	72.60	-395	6,119	-6.45%	大買/大賣/鉅額交易
2018/11/12	483	67.89	16	67.30	68.30	467	6,028	7.75%	大買/鉅額交易
2018/11/09	659	68.93	0	0.00	69.20	659	6,143	10.73%	大買/鉅額交易
2018/11/07	1	66.80	0	0.00	67.50	1	6,581	0.02%
2018/11/06	3	69.10	5	69.50	68.00	-2	6,766	-0.03%
2018/11/05	1	70.30	23	69.34	68.40	-22	6,747	-0.33%
2018/11/02	26	71.75	0	0.00	71.10	26	6,708	0.39%
2018/11/01	6	72.63	6	71.58	72.90	0	6,694	0.00%
2018/10/31	0	0.00	1	71.00	70.70	-1	6,699	-0.01%
2018/10/30	0	0.00	3	68.90	69.50	-3	6,655	-0.05%
2018/10/29	1	68.60	2	69.70	69.60	-1	6,644	-0.02%
2018/10/25	0	0.00	1	69.30	69.20	-1	6,758	-0.01%
2018/10/24	0	0.00	150	70.20	70.40	-150	6,755	-2.22%	大賣/鉅額交易
2018/10/22	0	0.00	6	71.32	71.50	-6	6,793	-0.09%
2018/10/17	0	0.00	3	70.03	69.60	-3	7,048	-0.04%
2018/10/16	0	0.00	1	68.50	68.50	-1	7,026	-0.01%
2018/10/11	2	62.40	1	63.00	62.60	1	7,208	0.01%
2018/10/09	0	0.00	1	68.40	68.00	-1	7,173	-0.01%
2018/10/08	1	66.60	2	67.05	66.60	-1	7,111	-0.01%
2018/10/05	1	65.00	88	65.30	65.00	-87	7,119	-1.22%
2018/10/04	1	67.10	0	0.00	67.10	1	7,149	0.01%
2018/10/03	1	68.20	2	68.40	68.40	-1	7,124	-0.01%
2018/10/02	7	68.43	0	0.00	68.00	7	7,119	0.10%
2018/10/01	3	68.50	0	0.00	68.50	3	7,077	0.04%
2018/09/21	0	0.00	11	67.05	67.40	-11	6,847	-0.16%
2018/09/20	2	67.60	3	68.10	67.10	-1	6,780	-0.01%
2018/09/19	16	69.55	4	69.80	69.20	12	6,667	0.18%
2018/09/18	12	70.94	0	0.00	69.60	12	6,522	0.18%
2018/09/17	14	77.87	10	78.16	77.30	4	6,180	0.06%
2018/09/14	0	0.00	1	77.10	77.50	-1	6,086	-0.02%
2018/09/13	1	76.40	0	0.00	76.50	1	6,037	0.02%
2018/09/12	1	76.80	0	0.00	76.50	1	5,964	0.02%
2018/09/11	8	76.80	10	75.15	74.90	-2	5,888	-0.03%
2018/09/10	3	75.73	7	76.34	76.00	-4	5,796	-0.07%
2018/09/07	6	76.17	17	75.82	74.20	-11	5,624	-0.20%
2018/09/06	3	76.37	1	75.70	76.20	2	5,546	0.04%
2018/09/05	1	77.70	0	0.00	76.80	1	5,505	0.02%
2018/09/04	0	0.00	11	77.45	77.40	-11	5,493	-0.20%
2018/09/03	1	77.00	4	76.85	77.00	-3	5,475	-0.05%
2018/08/31	4	78.95	0	0.00	78.60	4	5,469	0.07%
2018/08/30	11	79.35	23	79.28	78.60	-12	5,494	-0.22%
2018/08/29	23	78.57	16	78.27	78.90	7	5,288	0.13%
2018/08/28	88	77.94	3	77.23	76.70	85	5,213	1.63%
2018/08/27	6	76.20	3	76.40	76.80	3	5,159	0.06%
2018/08/24	2	75.00	2	74.40	75.00	0	5,111	0.00%
2018/08/23	1	75.80	0	0.00	75.00	1	5,105	0.02%
2018/08/22	5	76.20	4	76.80	75.40	1	5,084	0.02%
2018/08/21	2	75.30	0	0.00	75.50	2	5,024	0.04%
2018/08/20	12	73.74	69	74.28	74.50	-57	4,991	-1.14%
2018/08/17	42	78.41	17	77.31	75.90	25	4,865	0.51%
2018/08/16	2	77.30	24	75.72	76.30	-22	4,712	-0.47%
2018/08/15	9	76.01	25	76.14	74.90	-16	4,566	-0.35%
2018/08/14	74	74.64	17	75.62	76.90	57	4,325	1.32%
2018/08/13	6	72.95	43	73.53	73.50	-37	4,058	-0.91%
2018/08/10	31	72.01	0	0.00	72.00	31	3,796	0.82%
2018/08/09	0	0.00	5	72.30	71.80	-5	3,790	-0.13%
2018/08/08	12	71.84	0	0.00	71.80	12	3,787	0.32%
2018/08/07	0	0.00	1	72.60	72.80	-1	3,805	-0.03%
2018/08/06	0	0.00	13	71.96	73.30	-13	3,775	-0.34%
2018/08/02	12	72.22	0	0.00	70.90	12	3,672	0.33%
2018/08/01	0	0.00	11	72.43	73.00	-11	3,592	-0.31%
2018/07/31	2	72.00	0	0.00	72.00	2	3,505	0.06%
2018/07/30	1	71.70	52	71.06	71.80	-51	3,504	-1.46%
2018/07/27	2	72.00	0	0.00	71.30	2	3,478	0.06%
2018/07/26	2	70.85	23	71.67	70.80	-21	3,402	-0.62%
2018/07/25	1	72.20	8	72.65	72.20	-7	3,293	-0.21%
2018/07/24	15	72.07	15	72.34	72.50	0	3,226	0.00%
2018/07/23	2	70.50	38	70.29	70.80	-36	3,015	-1.19%
2018/07/20	11	69.53	10	70.69	69.90	1	2,969	0.03%
2018/07/19	15	70.69	41	70.10	69.90	-26	2,910	-0.89%
2018/07/18	8	69.84	59	69.00	70.50	-51	2,785	-1.83%
2018/07/17	60	67.00	2	67.05	67.20	58	2,640	2.20%
2018/07/16	111	66.33	1	65.90	65.80	110	2,580	4.26%	大買/鉅額交易
2018/07/13	1	64.20	0	0.00	65.60	1	2,529	0.04%
2018/07/12	7	67.54	2	67.15	67.70	5	2,476	0.20%
2018/07/11	0	0.00	7	67.39	67.10	-7	2,414	-0.29%
2018/07/09	0	0.00	6	67.08	67.40	-6	2,437	-0.25%
2018/07/02	0	0.00	6	67.90	66.60	-6	2,528	-0.24%
2018/06/29	8	67.36	0	0.00	67.40	8	2,535	0.32%
2018/06/27	5	66.80	0	0.00	66.80	5	2,556	0.20%
2018/06/26	1	66.10	4	65.70	66.20	-3	2,601	-0.12%
2018/06/21	2	68.75	0	0.00	69.10	2	2,712	0.07%
2018/06/20	2	68.00	0	0.00	67.60	2	2,767	0.07%
2018/06/19	1	68.90	0	0.00	68.70	1	2,779	0.04%
2018/06/14	5	70.90	0	0.00	69.80	5	2,944	0.17%
2018/06/13	0	0.00	1	70.10	70.90	-1	2,974	-0.03%
2018/06/12	1	70.10	6	70.20	69.80	-5	3,155	-0.16%
2018/06/11	400	71.02	3	71.07	70.80	397	3,260	12.18%	大買/鉅額交易
2018/06/08	28	72.36	1	72.50	71.00	27	3,384	0.80%
2018/06/07	0	0.00	1	71.70	71.90	-1	3,811	-0.03%
2018/06/06	10	70.90	0	0.00	70.90	10	3,749	0.27%
2018/06/05	0	0.00	3	69.83	69.90	-3	3,756	-0.08%
2018/06/04	0	0.00	3	69.53	70.60	-3	3,735	-0.08%
2018/05/31	0	0.00	1	68.00	67.70	-1	3,676	-0.03%
2018/05/30	1	67.80	0	0.00	67.70	1	3,678	0.03%
2018/05/28	0	0.00	1	68.60	68.30	-1	3,681	-0.03%
2018/05/24	0	0.00	1	67.50	68.00	-1	3,693	-0.03%
2018/05/23	1	68.30	6	67.77	67.80	-5	3,725	-0.13%
2018/05/22	5	67.70	0	0.00	67.40	5	3,732	0.13%
2018/05/16	7	65.40	0	0.00	65.70	7	3,819	0.18%
2018/05/14	2	67.50	2	67.30	67.50	0	3,880	0.00%
2018/05/10	0	0.00	1	65.60	65.60	-1	3,900	-0.03%
2018/05/09	0	0.00	3	65.00	65.00	-3	3,951	-0.08%
2018/04/18	1	66.30	0	0.00	65.70	1	4,244	0.02%
2018/04/13	1	67.20	1	67.20	66.80	0	4,358	0.00%
2018/04/12	2	66.70	0	0.00	66.80	2	4,364	0.05%
2018/04/09	0	0.00	3	67.93	67.30	-3	4,343	-0.07%
2018/04/03	102	68.02	0	0.00	68.00	102	4,342	2.35%	大買/鉅額交易
2018/04/02	1	69.10	0	0.00	69.20	1	4,325	0.02%
2018/03/31	1	68.50	0	0.00	68.50	1	4,344	0.02%
2018/03/29	0	0.00	6	70.38	69.80	-6	4,420	-0.14%
2018/03/27	1	70.70	0	0.00	70.50	1	4,395	0.02%
2018/03/23	0	0.00	1	67.50	67.50	-1	4,330	-0.02%
2018/03/22	0	0.00	4	70.08	69.60	-4	4,274	-0.09%
2018/03/21	11	71.88	9	70.96	70.30	2	4,237	0.05%
2018/03/20	1	71.10	9	70.92	71.10	-8	4,175	-0.19%
2018/03/19	1	69.80	2	70.10	69.60	-1	4,077	-0.02%
2018/03/16	3	70.27	10	70.91	69.50	-7	4,050	-0.17%
2018/03/15	5	70.10	1	70.00	70.10	4	3,893	0.10%
2018/03/14	13	68.95	2	68.85	68.80	11	3,810	0.29%
2018/03/13	11	70.34	11	69.36	70.10	0	3,720	0.00%
2018/03/12	0	0.00	5	63.90	64.30	-5	3,300	-0.15%
2018/03/09	0	0.00	4	62.35	62.70	-4	3,314	-0.12%
2018/03/08	3	62.50	5	63.30	62.60	-2	3,334	-0.06%
2018/03/07	1	63.90	2	64.20	63.90	-1	3,429	-0.03%
2018/03/06	5	63.50	0	0.00	63.00	5	3,577	0.14%
2018/03/01	1	64.00	0	0.00	64.20	1	3,763	0.03%
2018/02/27	2	64.00	0	0.00	63.90	2	3,770	0.05%
2018/02/26	6	63.97	0	0.00	63.60	6	3,761	0.16%
2018/02/23	3	63.77	4	63.70	63.50	-1	3,777	-0.03%
2018/02/22	1	61.50	1	61.50	61.70	0	3,801	0.00%
2018/02/21	1	61.30	2	61.20	61.00	-1	3,802	-0.03%
2018/02/12	2	60.90	0	0.00	61.40	2	3,728	0.05%
2018/02/09	2	59.15	0	0.00	60.70	2	3,884	0.05%
2018/02/07	1	63.10	2	63.30	62.90	-1	3,999	-0.03%
2018/02/06	3	61.00	0	0.00	60.60	3	4,104	0.07%
2018/02/05	1	64.50	0	0.00	64.70	1	4,116	0.02%
2018/02/02	2	67.20	0	0.00	67.00	2	4,121	0.05%
2018/01/31	0	0.00	2	66.20	66.80	-2	4,370	-0.05%
2018/01/30	1	67.10	2	67.00	66.60	-1	4,413	-0.02%
2018/01/29	0	0.00	1	68.10	67.80	-1	4,491	-0.02%
2018/01/25	1	68.10	0	0.00	67.70	1	4,774	0.02%
2018/01/24	0	0.00	2	68.35	69.00	-2	4,868	-0.04%
2018/01/23	3	67.07	0	0.00	67.00	3	5,157	0.06%
2018/01/22	2	67.45	1	67.70	67.20	1	5,299	0.02%
2018/01/19	1	69.70	3	69.57	68.90	-2	5,369	-0.04%
2018/01/18	2	69.50	3	70.00	69.20	-1	5,402	-0.02%
2018/01/16	1	69.50	2	69.45	69.60	-1	6,079	-0.02%
2018/01/15	1	68.80	2	68.85	68.70	-1	6,252	-0.02%
2018/01/12	0	0.00	1	68.90	68.80	-1	6,374	-0.02%
2018/01/11	1	68.40	0	0.00	68.10	1	6,392	0.02%
2018/01/09	2	69.65	11	70.01	69.20	-9	6,405	-0.14%
2018/01/05	1	67.20	0	0.00	67.20	1	6,309	0.02%
2018/01/03	0	0.00	2	66.60	66.10	-2	6,464	-0.03%