臻鼎-KY (4958)-日盛-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
5,733張
產業
上市電子零組件類股
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－日盛-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

日盛-忠孝券商分點個股進出
日盛-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
2023/04/06	0	0.00	1	115.50	115.50	-1	3,735	-0.03%
2023/03/31	2	115.00	0	0.00	114.00	2	3,727	0.05%
2023/03/27	1	112.00	0	0.00	112.00	1	4,225	0.02%
2023/03/24	0	111.00	0	0.00	110.50	0	4,365	0.00%
2023/03/23	1	109.50	0	0.00	109.50	1	4,328	0.02%
2023/03/22	1	109.00	1	110.00	110.00	0	4,349	0.00%
2023/03/20	2	107.75	1	107.50	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	1	108.00	1	107.50	107.50	0	4,400	0.00%
2023/03/15	0	0.00	1	107.50	107.50	-1	4,430	-0.02%
2023/03/14	3	109.83	0	0.00	108.50	3	4,464	0.07%
2023/03/13	0	0.00	1	113.50	115.50	-1	4,372	-0.02%
2023/03/10	8	114.00	0	0.00	114.00	8	4,366	0.18%
2023/03/09	0	0.00	1	116.50	117.00	-1	4,365	-0.02%
2023/03/07	0	0.00	7	117.79	117.50	-7	4,285	-0.16%
2023/03/03	0	0.00	1	114.50	114.50	-1	4,178	-0.02%
2023/03/02	2	112.75	1	114.00	113.50	1	4,160	0.02%
2023/03/01	1	112.00	1	113.50	114.00	0	4,152	0.00%
2023/02/24	1	113.00	0	0.00	112.00	1	4,145	0.02%
2023/02/16	5	114.10	0	0.00	114.00	5	4,416	0.11%
2023/02/06	0	0.00	2	112.75	112.50	-2	4,812	-0.04%
2023/02/02	1	111.50	0	0.00	113.00	1	4,845	0.02%
2023/01/17	1	106.50	0	0.00	107.00	1	4,888	0.02%
2023/01/13	0	0.00	2	106.50	106.50	-2	4,963	-0.04%
2023/01/06	4	104.50	0	0.00	104.50	4	5,115	0.08%
2023/01/03	1	105.50	0	0.00	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	0	0.00	1	105.00	105.00	-1	5,119	-0.02%
2022/12/27	1	108.50	1	106.50	107.00	0	5,096	0.00%
2022/12/26	2	106.50	0	0.00	107.00	2	5,137	0.04%
2022/12/22	1	107.50	1	108.50	109.50	0	5,243	0.00%
2022/12/21	12	108.00	1	108.00	109.00	11	5,182	0.21%
2022/12/20	5	111.00	0	0.00	110.00	5	5,046	0.10%
2022/12/19	0	0.00	1	114.00	113.00	-1	4,920	-0.02%
2022/12/14	0	0.00	3	114.67	116.50	-3	4,660	-0.06%
2022/12/13	6	112.83	0	0.00	112.50	6	4,634	0.13%
2022/12/09	2	116.25	0	0.00	116.00	2	4,598	0.04%
2022/12/08	1	116.50	1	117.00	117.00	0	4,574	0.00%
2022/12/06	1	128.50	12	127.38	127.00	-11	4,408	-0.25%
2022/12/05	0	0.00	14	125.21	125.50	-14	4,303	-0.33%
2022/12/02	1	122.00	1	122.00	122.50	0	4,187	0.00%
2022/12/01	1	121.00	0.5	120.50	121.00	0.5	4,176	0.01%
2022/11/29	0.1	118.50	0	0.00	119.00	0.1	4,174	0.00%
2022/11/25	0	0.00	1	118.50	117.50	-1	4,243	-0.02%
2022/11/23	1	118.00	10	118.00	119.50	-9	4,284	-0.21%
2022/11/22	0	0.00	2	118.00	118.00	-2	4,319	-0.05%
2022/11/18	1	117.50	1.1	118.45	118.50	-0.1	4,318	0.00%
2022/11/17	0	0.00	1	119.00	119.50	-1	4,343	-0.02%
2022/11/16	1	120.00	2	120.00	120.00	-1	4,351	-0.02%
2022/11/11	0.5	115.00	35	115.21	116.00	-34.5	4,172	-0.83%
2022/11/10	0	0.00	1.1	114.50	114.50	-1.1	4,094	-0.03%
2022/11/09	31	114.00	1	114.00	114.00	30	4,099	0.73%
2022/11/08	0	0.00	0	114.50	113.50	0	4,113	0.00%
2022/11/07	7	114.36	2	113.50	112.50	5	4,155	0.12%
2022/11/04	0	0.00	0.5	112.50	113.00	-0.5	4,186	-0.01%
2022/11/03	0	0.00	7	111.50	111.50	-7	4,298	-0.16%
2022/10/31	0.5	105.50	0	0.00	106.00	0.5	4,304	0.01%
2022/10/27	4	104.00	0	0.00	105.00	4	4,348	0.09%
2022/10/21	2	102.00	0	0.00	102.00	2	4,273	0.05%
2022/10/20	10	103.75	5	104.00	105.00	5	4,275	0.12%
2022/10/19	5	107.00	0	0.00	107.00	5	4,239	0.12%
2022/10/14	0	0.00	5	110.50	111.00	-5	4,355	-0.11%
2022/10/13	0	0.00	1	109.50	106.50	-1	4,489	-0.02%
2022/10/07	0	0.00	5	108.50	109.00	-5	4,666	-0.11%
2022/10/05	1	108.00	0	0.00	108.00	1	4,686	0.02%
2022/10/04	0	0.00	1	105.50	107.50	-1	4,656	-0.02%
2022/10/03	1	102.50	0	0.00	102.50	1	4,634	0.02%
2022/09/29	11	105.00	0	0.00	105.00	11	4,635	0.24%
2022/09/28	12	105.33	0	0.00	103.50	12	4,619	0.26%
2022/09/27	3	110.17	0	0.00	110.00	3	4,570	0.07%
2022/09/15	0	0.00	34.1	117.50	117.00	-34.1	4,839	-0.70%
2022/09/13	0	0.00	2	116.50	116.00	-2	4,870	-0.04%
2022/09/12	0	0.00	2	116.00	116.00	-2	4,921	-0.04%
2022/09/07	0.2	113.00	0	0.00	112.50	0.2	5,051	0.00%
2022/09/06	0	0.00	1	112.50	113.50	-1	5,064	-0.02%
2022/09/01	31	110.50	0	0.00	111.00	31	5,012	0.62%
2022/08/29	0	0.00	6	110.50	111.00	-6	5,017	-0.12%
2022/08/26	0.1	114.00	0	0.00	114.00	0.1	5,084	0.00%
2022/08/25	6	114.67	0	0.00	114.00	6	5,206	0.12%
2022/08/18	4	116.38	0	0.00	116.50	4	6,162	0.06%
2022/08/11	3	119.00	0	0.00	118.00	3	6,179	0.05%
2022/08/10	0	0.00	24	117.15	118.00	-24	6,048	-0.40%
2022/08/09	11	115.00	0	0.00	115.50	11	5,916	0.19%
2022/08/08	7	114.64	1	115.00	115.50	6	5,897	0.10%
2022/08/05	1	113.50	0	0.00	113.50	1	5,889	0.02%
2022/08/03	0	0.00	1	112.50	113.00	-1	5,923	-0.02%
2022/08/02	1	110.00	0	0.00	111.00	1	5,903	0.02%
2022/07/29	0	0.00	60	113.00	113.00	-60	5,877	-1.02%
2022/07/27	5	112.00	51	113.00	113.00	-46	5,862	-0.78%
2022/07/26	0	0.00	15	111.00	111.00	-15	5,845	-0.26%
2022/07/21	1	113.00	1	113.00	113.50	0	5,817	0.00%
2022/07/20	0	0.00	9	108.72	109.00	-9	5,704	-0.16%
2022/07/19	1	103.50	10	104.50	104.00	-9	5,614	-0.16%
2022/07/18	10	104.00	0	0.00	104.00	10	5,620	0.18%
2022/07/15	0	0.00	5	99.04	100.50	-5	5,599	-0.09%
2022/07/11	2	96.10	0	0.00	96.00	2	5,628	0.04%
2022/07/08	0	0.00	1	95.90	96.00	-1	5,669	-0.02%
2022/07/07	1	94.20	1	93.70	96.00	0	5,676	0.00%
2022/07/06	2	93.10	0	0.00	92.30	2	5,694	0.04%
2022/07/05	1	99.00	0	0.00	96.30	1	5,711	0.02%
2022/07/04	1	97.90	1	98.50	97.60	0	5,739	0.00%
2022/07/01	3	98.33	30	100.67	95.80	-27	5,865	-0.46%
2022/06/20	3	104.50	2	103.75	102.00	1	6,109	0.02%
2022/06/17	2	109.00	6	109.17	111.00	-4	6,100	-0.07%
2022/06/16	0	0.00	2	111.50	111.00	-2	6,177	-0.03%
2022/06/15	1	114.50	1	114.00	114.00	0	6,338	0.00%
2022/06/14	2	116.25	3	115.50	116.00	-1	6,548	-0.02%
2022/06/13	5	114.40	0	0.00	114.50	5	6,525	0.08%
2022/06/10	6	116.50	2	116.00	116.50	4	6,497	0.06%
2022/06/09	1	118.00	0	0.00	118.00	1	6,475	0.02%
2022/06/07	3	117.83	2	118.50	118.00	1	6,428	0.02%
2022/06/06	5	119.00	8.1	118.94	118.00	-3.1	6,344	-0.05%
2022/06/02	10	115.85	1	115.50	116.00	9	6,235	0.14%
2022/06/01	7	120.36	23	118.96	119.00	-16	6,125	-0.26%
2022/05/31	6	119.08	13	120.38	121.00	-7	5,982	-0.12%
2022/05/30	8	120.00	65.1	120.34	118.50	-57.1	5,703	-1.00%
2022/05/27	5	115.30	4	114.75	114.50	1	5,320	0.02%
2022/05/26	7	115.43	11	115.64	115.50	-4	5,226	-0.08%
2022/05/25	0	0.00	12	112.00	113.00	-12	5,015	-0.24%
2022/05/24	2	111.50	6	111.42	111.00	-4	4,933	-0.08%
2022/05/23	0	0.00	2	109.50	109.00	-2	4,840	-0.04%
2022/05/20	1	109.50	1	108.00	108.50	0	4,829	0.00%
2022/05/13	0	0.00	1	105.50	105.50	-1	4,689	-0.02%
2022/05/12	0	0.00	1	102.00	102.00	-1	4,665	-0.02%
2022/05/11	1	100.50	2	100.75	101.00	-1	4,637	-0.02%
2022/05/10	1	100.50	1	102.00	103.50	0	4,622	0.00%
2022/05/09	1	104.00	0	0.00	102.50	1	4,660	0.02%
2022/05/06	1	105.50	1	108.00	108.00	0	4,622	0.00%
2022/05/05	1	109.00	1.1	108.86	108.00	-0.1	4,614	0.00%
2022/05/03	0	0.00	1	107.00	107.00	-1	4,591	-0.02%
2022/04/29	0	0.00	2	105.50	106.00	-2	4,597	-0.04%
2022/04/28	1	104.50	0	0.00	105.00	1	4,610	0.02%
2022/04/27	2	103.74	2	103.00	105.00	0	4,608	0.00%
2022/04/26	0	0.00	2	105.25	105.50	-2	4,559	-0.04%
2022/04/25	1	104.51	1	104.50	104.50	0	4,490	0.00%
2022/04/22	0	0.00	1	111.00	110.50	-1	4,376	-0.02%
2022/04/21	0	0.00	1	110.00	111.50	-1	4,330	-0.02%
2022/04/20	0	107.50	4	108.00	109.50	-4	4,225	-0.09%
2022/04/19	2	107.25	3	106.50	106.50	-1	4,137	-0.02%
2022/04/18	0	104.50	1	105.00	105.00	-1	4,106	-0.02%
2022/04/15	2	104.51	0	0.00	105.00	2	4,081	0.05%
2022/04/14	0	0.00	11	108.00	107.50	-11	4,072	-0.27%
2022/04/13	11	107.86	0	0.00	108.00	11	4,044	0.27%
2022/04/12	4	105.25	3	105.83	105.00	1	4,009	0.03%
2022/04/11	3	105.67	4.2	105.64	106.00	-1.2	3,952	-0.03%
2022/04/08	1	108.00	3	109.00	108.00	-2	3,871	-0.05%
2022/04/07	2.2	108.18	2	107.50	107.50	0.2	3,804	0.01%
2022/04/01	6	108.42	0	0.00	108.50	6	3,606	0.17%
2022/03/31	6	110.08	2.1	108.07	107.50	3.9	3,572	0.11%
2022/03/30	1.1	109.45	2	109.00	109.50	-0.9	3,464	-0.03%
2022/03/29	3	112.83	3	111.50	110.50	0	3,393	0.00%
2022/03/28	1.1	110.55	5	111.70	112.00	-3.9	3,287	-0.12%
2022/03/25	1	112.00	4	111.38	109.50	-3	3,141	-0.10%
2022/03/24	3	108.88	2	109.25	110.00	1	3,027	0.03%
2022/03/23	7	110.43	1	110.50	109.50	6	2,975	0.20%
2022/03/22	0	0.00	10	109.00	109.00	-10	2,825	-0.35%
2022/03/21	23	108.96	4.9	109.10	108.50	18.1	2,784	0.65%
2022/03/18	2.1	106.26	11	107.09	107.50	-8.9	2,602	-0.34%
2022/03/17	10	102.25	7	102.57	104.00	3	2,347	0.13%
2022/03/16	1	94.00	1.2	94.77	96.00	-0.2	2,091	-0.01%
2022/03/14	0	0.00	1	95.00	95.30	-1	2,077	-0.05%
2022/03/07	0.1	91.80	0	0.00	91.70	0.1	2,156	0.01%
2022/03/04	10	94.00	0	0.00	93.90	10	2,186	0.46%
2022/02/25	1	92.30	0	0.00	92.00	1	2,239	0.04%
2022/02/24	0.3	92.50	0	0.00	92.40	0.3	2,244	0.01%
2022/02/22	10	93.85	0	0.00	93.70	10	2,265	0.44%
2022/02/18	2	93.90	0	0.00	93.60	2	2,389	0.08%
2022/02/16	10	93.90	1	94.00	93.40	9	2,405	0.37%
2022/02/14	1.1	92.67	0	0.00	92.50	1.1	2,481	0.04%
2022/02/10	1	94.60	0	0.00	94.90	1	2,534	0.04%
2022/02/09	0.7	95.12	0	0.00	95.30	0.7	2,524	0.03%
2022/01/25	0.5	95.90	0	0.00	95.30	0.5	2,602	0.02%
2022/01/19	2	100.75	1	101.00	101.00	1	2,552	0.04%
2022/01/12	0.1	100.50	0	0.00	101.50	0.1	2,538	0.00%
2022/01/10	0	0.00	1	101.50	101.50	-1	2,536	-0.04%
2022/01/07	1	103.00	0	0.00	101.50	1	2,529	0.04%
2022/01/06	1	101.00	0	0.00	102.50	1	2,485	0.04%
2022/01/05	0	0.00	3	101.00	101.00	-3	2,474	-0.12%
2022/01/03	0	0.00	60	101.50	102.00	-60	2,453	-2.45%
2021/12/30	0	0.00	2	101.00	100.50	-2	2,457	-0.08%
2021/12/29	0	0.00	6	102.50	102.00	-6	2,480	-0.24%
2021/12/27	0	0.00	16	101.50	101.50	-16	2,509	-0.64%
2021/12/23	0	0.00	3	99.93	100.50	-3	2,579	-0.12%
2021/12/22	0	0.00	1	98.50	98.60	-1	2,610	-0.04%
2021/12/20	1	97.70	0	0.00	97.70	1	2,674	0.04%
2021/12/17	10	98.20	0	0.00	98.50	10	2,706	0.37%
2021/12/16	1	98.60	1	97.70	98.70	0	2,775	0.00%
2021/12/15	8	96.44	0	0.00	96.10	8	2,798	0.29%
2021/12/14	7.1	98.07	5	97.20	97.10	2.1	2,789	0.08%
2021/12/13	5	98.70	0	0.00	99.00	5	2,777	0.18%
2021/12/08	30	99.00	0	0.00	98.80	30	2,759	1.09%
2021/12/07	10.5	98.12	0	0.00	98.20	10.5	2,744	0.38%
2021/12/03	0	0.00	10	98.28	98.20	-10	2,736	-0.37%
2021/11/30	1	98.00	0	0.00	98.00	1	2,703	0.04%
2021/11/26	2	99.50	0	0.00	99.10	2	2,689	0.07%
2021/11/24	1	101.00	2	101.75	102.00	-1	2,791	-0.04%
2021/11/23	0	0.00	2	101.50	101.50	-2	2,777	-0.07%
2021/11/22	0	0.00	3	102.83	102.50	-3	2,757	-0.11%
2021/11/18	1	100.00	4	100.00	100.00	-3	2,720	-0.11%
2021/11/17	2	100.75	0	0.00	100.00	2	2,698	0.07%
2021/11/16	0	0.00	6	102.00	102.00	-6	2,625	-0.23%
2021/11/15	0	0.00	3	102.83	102.50	-3	2,648	-0.11%
2021/11/12	2	101.25	3	102.83	102.00	-1	2,628	-0.04%
2021/11/10	2	100.25	3	101.00	100.50	-1	2,571	-0.04%
2021/11/09	1	102.50	8	103.50	103.00	-7	2,561	-0.27%
2021/11/05	2	101.25	9	101.94	101.50	-7	2,516	-0.28%
2021/11/04	2	101.00	5	101.50	101.50	-3	2,493	-0.12%
2021/11/02	1	97.70	1	99.30	98.10	0	2,441	0.00%
2021/10/29	8	96.36	0	0.00	96.00	8	2,429	0.33%
2021/10/28	1	96.50	4	97.23	97.50	-3	2,428	-0.12%
2021/10/27	1	95.10	0	0.00	95.60	1	2,425	0.04%
2021/10/25	2	95.00	0	0.00	95.10	2	2,573	0.08%
2021/10/22	1	95.40	1	96.00	94.40	0	2,676	0.00%
2021/10/21	4	94.60	1	96.00	94.20	3	2,747	0.11%
2021/10/20	1	95.30	1	96.10	94.60	0	2,784	0.00%
2021/10/18	2.1	93.04	0	0.00	92.10	2.1	2,838	0.07%
2021/10/13	0.7	91.80	0	0.00	91.20	0.7	3,026	0.02%
2021/10/12	1	93.20	0	0.00	93.00	1	3,148	0.03%
2021/10/07	0	0.00	1	94.30	94.60	-1	3,330	-0.03%
2021/10/05	1	91.00	1	91.50	92.00	0	3,397	0.00%
2021/10/04	0.2	94.80	0	0.00	92.80	0.2	3,387	0.01%
2021/09/30	1	99.10	1	99.60	98.90	0	3,404	0.00%
2021/09/29	2	98.35	1	99.90	98.20	1	3,394	0.03%
2021/09/23	0	0.00	1	99.90	100.50	-1	3,488	-0.03%
2021/09/16	2	97.30	0	0.00	97.30	2	3,614	0.06%
2021/09/14	0	0.00	1	99.20	98.60	-1	3,866	-0.03%
2021/09/08	1	98.20	0	0.00	97.60	1	4,125	0.02%
2021/09/06	0	0.00	1	99.50	98.40	-1	4,187	-0.02%
2021/09/03	0	0.00	2	99.15	99.50	-2	4,315	-0.05%
2021/09/02	2	99.55	0	0.00	98.10	2	4,473	0.04%
2021/09/01	1	98.10	0	0.00	99.00	1	4,465	0.02%
2021/08/31	4	99.75	4	98.20	99.30	0	4,465	0.00%
2021/08/27	2	96.80	0	0.00	97.30	2	4,359	0.05%
2021/08/26	2	97.85	2	96.80	96.70	0	4,375	0.00%
2021/08/25	1	97.70	0	0.00	98.10	1	4,418	0.02%
2021/08/24	1	96.50	0	0.00	96.50	1	4,486	0.02%
2021/08/20	1	96.00	0	0.00	95.00	1	4,662	0.02%
2021/08/19	1	96.00	0	0.00	95.00	1	4,766	0.02%
2021/08/18	0	0.00	5	96.66	98.10	-5	4,765	-0.10%
2021/08/13	2	98.40	4	98.90	98.00	-2	4,841	-0.04%
2021/08/11	0	0.00	11	100.45	100.00	-11	4,891	-0.22%
2021/08/10	0	0.00	4	100.50	100.50	-4	5,001	-0.08%
2021/08/09	3	103.67	0	0.00	102.50	3	5,046	0.06%
2021/08/06	3	104.67	2	104.00	104.00	1	5,135	0.02%
2021/08/05	5	105.60	0	0.00	105.00	5	5,304	0.09%
2021/08/04	0	0.00	5	103.80	103.50	-5	5,468	-0.09%
2021/08/02	0	0.00	1	104.50	104.50	-1	5,685	-0.02%
2021/07/30	2	105.25	0	0.00	104.50	2	5,767	0.03%
2021/07/29	1	107.00	0	0.00	107.00	1	5,812	0.02%
2021/07/28	0	0.00	9	102.89	106.00	-9	5,818	-0.15%
2021/07/27	12	106.00	1.3	105.12	105.00	10.7	5,825	0.18%
2021/07/26	2	104.00	0	0.00	104.00	2	5,962	0.03%
2021/07/23	0.1	103.88	0	0.00	103.50	0.1	6,008	0.00%
2021/07/20	2	104.00	0	0.00	103.50	2	6,088	0.03%
2021/07/16	1	107.50	0	0.00	109.00	1	6,168	0.02%
2021/07/15	9	107.83	0	0.00	107.50	9	6,195	0.15%
2021/07/14	4	104.50	1	106.00	105.00	3	6,214	0.05%
2021/07/08	1	105.00	0	0.00	106.00	1	6,574	0.02%
2021/07/07	1	106.50	1	106.00	106.00	0	6,696	0.00%
2021/07/05	1	106.00	2	106.00	106.00	-1	7,018	-0.01%
2021/07/02	1	103.50	1	104.00	104.00	0	7,230	0.00%
2021/07/01	1	103.50	0	0.00	103.50	1	7,363	0.01%
2021/06/30	1	105.00	2	106.50	105.00	-1	7,434	-0.01%
2021/06/29	3	107.83	9	108.11	108.50	-6	7,506	-0.08%
2021/06/28	0	0.00	16	106.03	107.00	-16	7,562	-0.21%
2021/06/25	27	105.56	4	106.75	105.50	23	7,569	0.30%
2021/06/24	0	0.00	8	107.88	106.00	-8	7,520	-0.11%
2021/06/23	1	104.00	47	104.32	105.50	-46	7,407	-0.62%
2021/06/22	2	99.90	1	99.50	99.90	1	7,334	0.01%
2021/06/21	11.1	100.54	3	101.33	99.90	8.1	7,366	0.11%
2021/06/18	5	103.40	1	101.50	102.50	4	7,417	0.05%
2021/06/17	2	100.00	0	0.00	101.00	2	7,463	0.03%
2021/06/16	0	0.00	2	102.00	101.50	-2	7,553	-0.03%
2021/06/15	2	101.00	0	0.00	101.00	2	7,727	0.03%
2021/06/11	1	101.50	18	102.06	101.50	-17	7,857	-0.22%
2021/06/10	3	100.17	25	100.01	101.00	-22	7,819	-0.28%
2021/06/09	0	0.00	1	96.70	96.00	-1	7,699	-0.01%
2021/06/08	0.1	96.30	0	0.00	95.70	0.1	7,731	0.00%
2021/06/07	1.1	96.47	1	95.00	96.40	0.1	7,724	0.00%
2021/06/02	2.1	97.55	0	0.00	96.90	2.1	7,769	0.03%
2021/06/01	1	98.60	2	98.85	98.40	-1	7,744	-0.01%
2021/05/31	2.1	96.21	5	96.40	97.00	-2.9	7,735	-0.04%
2021/05/28	1	95.80	1	95.60	97.00	0	7,759	0.00%
2021/05/27	1	93.50	0	0.00	93.60	1	7,717	0.01%
2021/05/26	1	94.70	4	94.55	94.70	-3	7,737	-0.04%
2021/05/25	2	94.00	2	93.80	94.70	0	7,922	0.00%
2021/05/24	2	93.60	1	93.10	93.70	1	7,970	0.01%
2021/05/21	0.1	91.90	1	92.20	91.80	-0.9	8,017	-0.01%
2021/05/18	24	89.22	24	89.40	90.30	0	8,183	0.00%
2021/05/17	1.1	88.47	1	89.00	88.80	0.1	8,126	0.00%
2021/05/14	4	90.60	0	0.00	90.00	4	8,084	0.05%
2021/05/13	8	92.50	13	91.51	91.80	-5	8,068	-0.06%
2021/05/12	56	87.20	2	87.10	87.00	54	7,953	0.68%
2021/05/11	5	93.38	1	96.20	92.50	4	7,833	0.05%
2021/05/10	4	97.80	5	99.02	97.30	-1	7,764	-0.01%
2021/05/07	4	99.90	1	100.00	99.80	3	7,768	0.04%
2021/05/06	3	98.83	0.2	99.00	98.70	2.8	7,806	0.04%
2021/05/05	5.1	98.58	0	0.00	98.40	5.1	7,764	0.07%
2021/05/04	0	0.00	1	99.00	98.70	-1	7,911	-0.01%
2021/05/03	66.2	100.21	10	100.50	99.30	56.2	8,010	0.70%
2021/04/29	7	106.50	1	106.50	106.00	6	7,927	0.08%
2021/04/28	2	104.75	0	0.00	104.50	2	7,916	0.03%
2021/04/27	2.2	105.53	3	105.50	106.00	-0.9	8,020	-0.01%
2021/04/26	14.1	103.61	2	104.00	104.00	12.1	7,997	0.15%
2021/04/23	9	103.78	0	0.00	104.00	9	8,012	0.11%
2021/04/22	26.1	103.86	10	103.50	103.50	16.1	8,180	0.20%
2021/04/21	37.1	105.38	6	104.67	104.50	31.1	8,311	0.37%
2021/04/20	8.2	107.00	0.1	107.50	107.00	8.1	8,264	0.10%
2021/04/19	38.1	108.59	0	0.00	109.00	38.1	8,294	0.46%
2021/04/16	2	111.00	1	110.00	111.50	1	8,304	0.01%
2021/04/15	6.2	108.92	2	109.25	109.00	4.2	8,439	0.05%
2021/04/14	16	110.25	7.4	108.78	108.50	8.6	8,415	0.10%
2021/04/13	6	112.42	0	0.00	112.00	6	8,447	0.07%
2021/04/12	10	113.85	0	0.00	114.50	10	8,368	0.12%
2021/04/09	4	113.38	7	113.64	113.00	-3	8,500	-0.04%
2021/04/08	47	116.14	2	116.00	115.50	45	8,341	0.54%
2021/04/07	5.1	115.90	1	116.00	116.50	4.1	8,172	0.05%
2021/04/06	4	117.50	0	0.00	117.50	4	8,105	0.05%
2021/04/01	2	118.50	1	118.00	118.00	1	8,026	0.01%
2021/03/31	40	120.80	1.2	121.33	120.50	38.8	7,871	0.49%
2021/03/30	2	125.50	3	125.00	125.00	-1	7,680	-0.01%
2021/03/26	1.2	124.50	0.5	124.50	124.50	0.7	7,690	0.01%
2021/03/25	2.5	124.80	2	124.75	123.50	0.5	7,743	0.01%
2021/03/24	2	126.50	165	127.01	126.00	-163	7,811	-2.09%	大賣/鉅額交易
2021/03/23	6	125.75	2	124.50	125.00	4	7,813	0.05%
2021/03/22	15	127.50	12	127.08	127.00	3	7,819	0.04%
2021/03/19	1	126.50	3.3	127.24	127.50	-2.3	7,882	-0.03%
2021/03/18	4	127.13	27.3	127.52	127.50	-23.3	7,820	-0.30%
2021/03/17	2	124.75	11	124.41	124.50	-9	7,709	-0.12%
2021/03/16	0	0.00	4	122.88	122.50	-4	7,650	-0.05%
2021/03/15	3	120.83	0	0.00	121.00	3	7,685	0.04%
2021/03/12	0	0.00	2	120.50	120.50	-2	7,739	-0.03%
2021/03/11	0	0.00	3	119.50	119.00	-3	7,927	-0.04%
2021/03/09	4	118.00	0	0.00	118.00	4	8,052	0.05%
2021/03/05	0	0.00	1	119.50	119.50	-1	8,204	-0.01%
2021/03/04	5	120.10	4	120.00	119.50	1	8,397	0.01%
2021/03/03	0	0.00	14	123.54	122.50	-14	8,453	-0.17%
2021/03/02	5	121.50	1	122.00	121.00	4	8,460	0.05%
2021/02/26	1	120.00	1	121.00	120.00	0	8,488	0.00%
2021/02/25	8	121.88	10	122.05	122.00	-2	8,422	-0.02%
2021/02/24	10	119.50	9	119.39	119.00	1	8,325	0.01%
2021/02/23	0	0.00	3	119.00	117.50	-3	8,433	-0.04%
2021/02/22	14	120.36	1	120.50	120.00	13	8,544	0.15%
2021/02/19	0	0.00	32	118.11	120.50	-32	8,630	-0.37%
2021/02/18	0	0.00	32	116.13	118.00	-32	8,556	-0.37%
2021/02/17	0	0.00	5	115.70	116.00	-5	8,534	-0.06%
2021/02/05	3	115.17	0	0.00	115.50	3	8,485	0.04%
2021/02/04	0	0.00	2	114.50	116.00	-2	8,534	-0.02%
2021/02/03	5	113.30	0	0.00	113.00	5	8,509	0.06%
2021/02/02	14	114.07	0	0.00	113.50	14	8,544	0.16%
2021/02/01	1	114.50	0	0.00	114.00	1	8,494	0.01%
2021/01/29	34	114.03	0	0.00	114.00	34	8,518	0.40%
2021/01/28	11	117.23	1	118.00	116.00	10	8,436	0.12%
2021/01/27	51	120.51	51	120.99	120.50	0	8,351	0.00%
2021/01/26	16	120.63	18	120.58	118.50	-2	8,322	-0.02%
2021/01/25	305	120.02	448	120.15	121.00	-143	8,182	-1.75%	大買/大賣/鉅額交易
2021/01/22	4	115.75	2	117.25	117.00	2	8,084	0.02%
2021/01/21	0	0.00	11	116.00	115.00	-11	7,987	-0.14%
2021/01/20	43	113.14	0	0.00	113.00	43	7,926	0.54%
2021/01/19	1	117.00	4	117.75	117.00	-3	7,809	-0.04%
2021/01/18	4	115.13	5	117.20	118.50	-1	7,774	-0.01%
2021/01/15	9.1	119.13	5	118.50	117.50	4.1	7,769	0.05%
2021/01/14	306	122.98	304	122.01	122.00	2	7,574	0.03%	大買/大賣/
2021/01/13	3	120.50	3	120.50	121.00	0	7,432	0.00%
2021/01/12	3	119.00	3	120.17	118.00	0	7,508	0.00%
2021/01/11	12	117.58	3	117.83	118.00	9	7,571	0.12%
2021/01/08	12	117.58	6	118.67	119.00	6	7,481	0.08%
2021/01/07	5	121.20	4	122.00	120.00	1	7,342	0.01%
2021/01/06	7	121.36	18	122.89	119.50	-11	7,285	-0.15%
2021/01/05	5	118.80	1	119.00	119.00	4	7,080	0.06%
2021/01/04	5	119.20	5	117.80	119.00	0	7,046	0.00%
2020/12/31	4	114.50	1	114.50	114.00	3	6,812	0.04%
2020/12/30	6	114.00	0	0.00	115.00	6	6,730	0.09%
2020/12/29	3	116.17	1	117.00	115.50	2	6,734	0.03%
2020/12/28	2	115.75	1	116.50	115.50	1	6,650	0.02%
2020/12/25	1	118.50	0	0.00	117.00	1	6,614	0.02%
2020/12/23	1	116.50	1	118.00	118.00	0	6,631	0.00%
2020/12/22	4	117.63	3	117.83	116.00	1	6,674	0.01%
2020/12/21	2	121.25	0	0.00	118.50	2	6,710	0.03%
2020/12/18	11	122.55	23	122.48	121.50	-12	6,645	-0.18%
2020/12/17	0	0.00	2	120.75	119.50	-2	6,531	-0.03%
2020/12/16	1	116.00	9	117.78	120.00	-8	6,471	-0.12%
2020/12/15	81	114.49	6	115.25	113.00	75	6,382	1.18%
2020/12/14	4	118.38	3	118.00	118.00	1	6,227	0.02%
2020/12/11	2	117.00	0	0.00	118.00	2	6,293	0.03%
2020/12/10	15	119.37	0	0.00	119.50	15	6,250	0.24%
2020/12/09	2	123.50	1	122.50	122.50	1	6,204	0.02%
2020/12/08	3	122.33	2	122.50	121.50	1	6,106	0.02%
2020/12/07	22	121.64	2	121.50	123.00	20	6,020	0.33%
2020/12/04	5	121.50	0	0.00	121.00	5	5,819	0.09%
2020/12/03	22	123.45	1	123.00	123.00	21	5,739	0.37%
2020/12/02	3	123.17	3	122.17	122.50	0	5,701	0.00%
2020/12/01	12	124.33	18.1	124.28	124.50	-6.1	5,626	-0.11%
2020/11/30	24	123.92	3	125.33	123.50	21	5,620	0.37%
2020/11/27	4	121.13	11	121.27	122.00	-7	5,453	-0.13%
2020/11/26	0	0.00	3	118.50	119.00	-3	5,396	-0.06%
2020/11/25	4	117.25	0	0.00	117.00	4	5,380	0.07%
2020/11/24	5	119.10	6.1	120.16	119.00	-1.1	5,298	-0.02%
2020/11/23	16	117.25	2	118.75	118.00	14	5,233	0.27%
2020/11/20	42.1	116.33	2	116.50	116.50	40.1	5,127	0.78%
2020/11/19	5.1	118.62	1	120.00	119.00	4.1	4,975	0.08%
2020/11/18	6.1	121.67	1	122.00	121.50	5.1	4,811	0.11%
2020/11/16	3	126.00	2	125.75	126.00	1	4,802	0.02%
2020/11/13	1	122.00	1	123.00	123.00	0	4,804	0.00%
2020/11/12	4	124.25	5	124.70	124.00	-1	4,839	-0.02%
2020/11/11	1	122.00	0	0.00	123.00	1	4,763	0.02%
2020/11/10	55	123.49	0	0.00	122.00	55	4,756	1.16%
2020/11/09	1	127.00	0	0.00	127.00	1	4,767	0.02%
2020/11/06	1	127.50	2.2	128.64	127.50	-1.2	4,792	-0.03%
2020/11/05	2	126.25	1	126.00	126.50	1	4,824	0.02%
2020/11/04	1	125.00	63	125.92	126.00	-62	4,890	-1.27%
2020/11/03	2	122.50	0	0.00	123.00	2	5,065	0.04%
2020/11/02	2	119.25	0	0.00	119.50	2	5,230	0.04%
2020/10/30	77	123.80	0	0.00	121.00	77	5,368	1.43%
2020/10/29	11	126.45	61	126.01	127.00	-50	5,308	-0.94%
2020/10/28	14	128.21	0	0.00	128.00	14	5,353	0.26%
2020/10/27	62	129.59	0	0.00	130.00	62	5,379	1.15%
2020/10/23	3	133.67	0	0.00	132.50	3	5,498	0.05%
2020/10/22	0	0.00	1	134.00	134.50	-1	5,518	-0.02%
2020/10/21	2	135.00	1	134.00	133.50	1	5,508	0.02%
2020/10/20	3	133.33	0	0.00	135.00	3	5,471	0.05%
2020/10/19	4	134.00	20	136.05	137.50	-16	5,339	-0.30%
2020/10/16	3	126.00	0	0.00	126.00	3	5,140	0.06%
2020/10/15	14	126.36	0	0.00	126.00	14	5,175	0.27%
2020/10/14	1	128.00	1	129.50	129.00	0	5,135	0.00%
2020/10/13	35	129.67	3	131.00	129.00	32	5,157	0.62%
2020/10/12	39	129.99	0	0.00	128.00	39	5,156	0.76%
2020/10/08	5	131.70	7	130.86	131.50	-2	5,193	-0.04%
2020/10/07	1	132.00	1	131.50	131.00	0	5,249	0.00%
2020/10/06	3	131.67	0	0.00	132.50	3	5,297	0.06%
2020/10/05	3	127.00	1	127.00	127.00	2	5,315	0.04%
2020/09/29	1	127.50	0	0.00	125.50	1	5,604	0.02%
2020/09/28	0	0.00	1	125.00	125.00	-1	5,731	-0.02%
2020/09/25	1	127.00	0	0.00	123.00	1	5,791	0.02%
2020/09/24	1	125.00	0	0.00	125.00	1	5,843	0.02%
2020/09/23	3	132.67	10	132.60	131.50	-7	5,832	-0.12%
2020/09/21	0	0.00	4	134.63	133.50	-4	5,991	-0.07%
2020/09/17	2	132.75	0	0.00	132.00	2	6,121	0.03%
2020/09/16	10	134.00	4	133.13	134.50	6	6,221	0.10%
2020/09/15	1	129.00	1	129.00	129.00	0	6,160	0.00%
2020/09/14	1	128.00	1	129.00	129.00	0	6,224	0.00%
2020/09/11	2	124.00	0	0.00	123.00	2	6,211	0.03%
2020/09/10	1	122.50	0	0.00	121.00	1	6,215	0.02%
2020/09/09	0	0.00	1	121.00	121.00	-1	6,258	-0.02%
2020/09/07	1	124.50	0	0.00	123.50	1	6,366	0.02%
2020/09/04	0	0.00	4	127.50	128.00	-4	6,389	-0.06%
2020/09/03	1	127.50	0	0.00	126.00	1	6,406	0.02%
2020/09/02	6	126.75	1	126.50	127.50	5	6,451	0.08%
2020/09/01	0	0.00	2	121.50	123.50	-2	6,511	-0.03%
2020/08/31	2	125.25	0	0.00	123.00	2	6,496	0.03%
2020/08/27	0	0.00	1	128.50	125.50	-1	6,668	-0.01%
2020/08/21	1	129.50	1	126.00	129.50	0	6,970	0.00%
2020/08/20	3	129.33	3	123.67	124.00	0	6,994	0.00%
2020/08/19	2	132.00	2	134.00	132.50	0	7,028	0.00%
2020/08/18	1	133.50	0	0.00	132.00	1	7,053	0.01%
2020/08/17	1	136.00	0	0.00	136.00	1	7,097	0.01%
2020/08/14	1	134.00	0	0.00	135.50	1	7,146	0.01%
2020/08/13	3.1	137.81	0	0.00	134.50	3.1	7,187	0.04%
2020/08/12	1	137.00	0	0.00	137.00	1	7,162	0.01%
2020/08/11	4.3	139.49	6	140.00	139.00	-1.7	7,184	-0.02%
2020/08/10	4.1	145.46	2	144.00	144.00	2.1	7,157	0.03%
2020/08/07	2	148.50	7	148.29	146.50	-5	7,138	-0.07%
2020/08/06	16.2	144.41	8	144.06	145.00	8.2	7,004	0.12%
2020/08/05	6	140.00	4	139.63	140.00	2	6,901	0.03%
2020/08/04	0	0.00	10	131.50	131.50	-10	6,897	-0.14%
2020/08/03	1	131.50	5	130.40	130.00	-4	6,959	-0.06%
2020/07/31	18	135.42	1	135.00	135.00	17	7,039	0.24%
2020/07/29	18	132.17	7	133.79	134.50	11	7,397	0.15%
2020/07/28	1	133.00	6	133.42	132.50	-5	7,439	-0.07%
2020/07/27	0	0.00	1	128.50	128.00	-1	7,514	-0.01%
2020/07/24	11.2	129.18	1	130.00	127.50	10.2	7,597	0.13%
2020/07/22	7	131.43	0	0.00	131.50	7	7,634	0.09%
2020/07/21	1	134.00	1	134.00	133.50	0	7,740	0.00%
2020/07/20	0.2	133.00	0	0.00	131.00	0.2	7,727	0.00%
2020/07/17	7	129.93	4	132.50	130.50	3	7,763	0.04%
2020/07/15	20	136.53	18	136.89	133.50	2	7,790	0.03%
2020/07/14	0	0.00	1	136.00	135.00	-1	7,906	-0.01%
2020/07/13	10	133.50	13	133.69	135.50	-3	7,949	-0.04%
2020/07/10	5	133.50	0	0.00	132.50	5	7,985	0.06%
2020/07/09	2	141.00	2	142.25	139.00	0	8,096	0.00%
2020/07/08	0	0.00	2	135.25	136.50	-2	7,985	-0.03%
2020/07/06	2	138.25	2	139.00	138.00	0	7,951	0.00%
2020/07/03	2	133.00	2	133.50	135.00	0	8,099	0.00%
2020/07/02	2	133.75	4	133.88	133.50	-2	8,143	-0.02%
2020/07/01	3	132.67	4	132.50	132.50	-1	8,184	-0.01%
2020/06/30	2	129.00	1	129.50	128.50	1	8,145	0.01%
2020/06/29	1	129.00	0	0.00	127.50	1	8,153	0.01%
2020/06/24	1	133.50	7	133.86	133.50	-6	8,101	-0.07%
2020/06/23	8	131.88	0	0.00	132.00	8	8,172	0.10%
2020/06/22	4	133.88	0	0.00	134.00	4	8,207	0.05%
2020/06/19	5	133.50	5	136.50	137.00	0	8,279	0.00%
2020/06/18	2	133.50	7	135.36	134.50	-5	8,255	-0.06%
2020/06/17	2	132.00	0	0.00	132.00	2	8,226	0.02%
2020/06/15	1	133.50	0	0.00	132.00	1	8,612	0.01%
2020/06/12	5	132.50	0	0.00	133.50	5	8,691	0.06%
2020/06/11	0	0.00	1	131.50	131.50	-1	8,805	-0.01%
2020/06/10	2	136.50	0	0.00	135.50	2	8,923	0.02%
2020/06/09	2	136.50	7	136.64	138.00	-5	8,899	-0.06%
2020/06/08	1	134.50	7	132.64	133.00	-6	8,923	-0.07%
2020/06/05	2	130.00	1	130.50	129.50	1	8,981	0.01%
2020/06/04	2	129.50	5	130.30	131.50	-3	9,002	-0.03%
2020/06/03	3	129.83	10	129.05	129.00	-7	8,934	-0.08%
2020/06/02	13	124.00	25	125.00	125.00	-12	8,859	-0.14%
2020/06/01	16	122.50	8	122.94	123.00	8	8,719	0.09%
2020/05/29	3	117.17	4	117.00	119.50	-1	8,688	-0.01%
2020/05/28	3	118.00	1	121.00	117.50	2	8,692	0.02%
2020/05/27	8	120.13	4	121.63	119.00	4	8,717	0.05%
2020/05/26	10.1	121.05	31	121.71	121.00	-20.9	8,710	-0.24%
2020/05/25	1	116.00	1	117.50	117.00	0	8,559	0.00%
2020/05/22	2	113.50	15	117.93	112.00	-13	8,527	-0.15%
2020/05/21	4	115.25	4	115.50	116.00	0	8,422	0.00%
2020/05/20	0	0.00	5	112.90	113.00	-5	8,377	-0.06%
2020/05/18	4	108.88	1	111.00	108.50	3	8,286	0.04%
2020/05/15	1	111.50	3	112.50	113.50	-2	8,304	-0.02%
2020/05/14	13	115.19	4	113.50	113.50	9	8,253	0.11%
2020/05/13	1	117.50	2	115.50	117.50	-1	8,232	-0.01%
2020/05/12	8	119.31	9	120.06	117.00	-1	8,357	-0.01%
2020/05/11	15	121.07	16	121.84	118.00	-1	8,262	-0.01%
2020/05/08	3.1	117.39	2	117.50	117.00	1.1	8,120	0.01%
2020/05/07	12.1	117.75	7	117.57	117.00	5.1	8,064	0.06%
2020/05/06	5.1	117.06	5	115.10	119.00	0.1	7,936	0.00%
2020/05/05	8.3	111.35	14	111.71	113.00	-5.7	7,753	-0.07%
2020/05/04	1	104.00	4	105.38	106.00	-3	7,540	-0.04%
2020/04/30	12.2	107.89	3	107.00	108.00	9.2	7,465	0.12%
2020/04/29	1	103.50	5	103.50	104.00	-4	7,406	-0.05%
2020/04/28	11	99.87	11	100.55	101.00	0	7,369	0.00%
2020/04/27	1	100.00	1	101.00	102.00	0	7,301	0.00%
2020/04/24	1	97.50	1	99.60	99.30	0	7,231	0.00%
2020/04/23	1	100.00	0	0.00	101.00	1	7,067	0.01%
2020/04/22	0	0.00	1	98.80	100.00	-1	7,041	-0.01%
2020/04/21	4	100.80	22	101.00	100.00	-18	7,007	-0.26%
2020/04/20	19	102.63	6	102.75	102.00	13	6,917	0.19%
2020/04/17	15	105.93	10	105.85	102.50	5	6,889	0.07%
2020/04/16	10	103.10	22	102.39	102.00	-12	6,745	-0.18%
2020/04/15	31	102.73	17	102.97	102.00	14	6,702	0.21%
2020/04/14	6	102.13	38	99.69	103.50	-32	6,747	-0.47%
2020/04/13	2	96.15	2	97.50	95.20	0	6,553	0.00%
2020/04/10	4	97.00	2	96.90	96.80	2	6,530	0.03%
2020/04/09	8	98.98	8	101.04	98.00	0	6,512	0.00%
2020/04/08	5	99.72	15	98.96	99.90	-10	6,356	-0.16%
2020/04/07	9	91.31	2	91.30	91.30	7	6,116	0.11%
2020/04/06	3	89.23	7	89.31	90.30	-4	5,958	-0.07%
2020/04/01	1	91.50	0	0.00	91.00	1	5,831	0.02%
2020/03/31	1	93.10	9	92.99	93.00	-8	5,787	-0.14%
2020/03/30	14	89.33	10	91.02	91.10	4	5,670	0.07%
2020/03/27	37	95.22	7.1	95.03	93.00	29.9	5,581	0.54%
2020/03/26	26	88.07	43	88.73	90.90	-17	5,468	-0.31%
2020/03/25	6	86.62	3	85.90	86.80	3	5,371	0.06%
2020/03/24	16	80.59	3	80.33	81.10	13	5,344	0.24%
2020/03/23	1	76.10	2	73.30	75.50	-1	5,288	-0.02%
2020/03/20	35	76.27	27	77.22	78.50	8	5,274	0.15%
2020/03/19	8	75.14	7	73.91	73.00	1	4,973	0.02%
2020/03/18	16	81.00	36	81.55	81.10	-20	4,889	-0.41%
2020/03/17	19.1	82.51	5	81.12	79.20	14.1	4,774	0.30%
2020/03/16	18	91.80	5	90.40	87.80	13	4,608	0.28%
2020/03/13	1	91.40	0	0.00	91.40	1	4,484	0.02%
2020/03/12	4	106.75	3	102.17	101.50	1	4,455	0.02%
2020/03/11	9	118.33	1	117.50	112.50	8	4,343	0.18%
2020/03/06	1	119.00	0	0.00	118.50	1	4,197	0.02%
2020/03/03	1	121.50	1	120.50	121.00	0	4,120	0.00%
2020/03/02	3	114.00	6	114.25	118.00	-3	4,047	-0.07%
2020/02/27	7	115.71	2	115.25	115.50	5	4,021	0.12%
2020/02/26	2	120.25	1	121.00	119.00	1	3,960	0.03%
2020/02/25	0	0.00	2	117.50	123.50	-2	3,929	-0.05%
2020/02/24	1	118.50	0	0.00	119.50	1	3,970	0.03%
2020/02/20	0	0.00	1	123.50	123.00	-1	4,012	-0.02%
2020/02/18	1	122.00	0	0.00	122.00	1	4,032	0.02%
2020/02/17	8	123.44	1	123.00	123.00	7	4,247	0.16%
2020/02/14	2	128.00	2	128.50	128.50	0	4,453	0.00%
2020/02/13	5	126.90	4	127.38	127.00	1	4,607	0.02%
2020/02/12	2	127.00	0	0.00	127.00	2	4,606	0.04%
2020/02/10	1	118.00	1	119.00	122.00	0	4,467	0.00%
2020/02/07	1	119.00	2	119.75	121.00	-1	4,546	-0.02%
2020/02/06	1	123.50	0	0.00	122.50	1	4,536	0.02%
2020/02/05	1	120.00	1	120.50	120.50	0	4,545	0.00%
2020/02/04	0	0.00	1	122.00	124.50	-1	4,547	-0.02%
2020/02/03	0	0.00	1	120.50	120.50	-1	4,677	-0.02%
2020/01/31	1	118.50	1	117.50	119.50	0	4,683	0.00%
2020/01/30	6	122.00	1	121.50	121.50	5	4,671	0.11%
2020/01/20	1	134.50	1	135.00	134.50	0	4,703	0.00%
2020/01/17	0	0.00	2	136.50	136.50	-2	4,784	-0.04%
2020/01/16	0	0.00	1	137.00	137.00	-1	4,881	-0.02%
2020/01/15	0	0.00	1	135.00	136.00	-1	4,998	-0.02%
2020/01/13	0	0.00	6	137.67	138.00	-6	5,167	-0.12%
2020/01/10	1	133.00	0	0.00	135.00	1	5,290	0.02%
2020/01/09	2	136.00	3	135.00	136.00	-1	5,351	-0.02%
2020/01/08	2	128.00	2	128.50	130.00	0	5,482	0.00%
2020/01/07	33	132.41	24	132.67	131.50	9	5,513	0.16%
2020/01/03	1	146.50	4	147.88	147.00	-3	5,539	-0.05%
2020/01/02	3	148.83	6	147.33	146.50	-3	5,619	-0.05%
2019/12/31	0	0.00	1	143.50	143.00	-1	5,656	-0.02%
2019/12/30	0	0.00	1	144.50	142.00	-1	5,655	-0.02%
2019/12/27	0	0.00	2	141.75	142.00	-2	5,712	-0.04%
2019/12/26	2	140.75	11	141.00	141.00	-9	5,844	-0.15%
2019/12/25	2	140.50	3	140.17	140.50	-1	5,946	-0.02%
2019/12/24	3	138.83	4	139.38	139.00	-1	5,981	-0.02%
2019/12/23	1	139.00	1	138.50	138.50	0	5,996	0.00%
2019/12/20	1	136.00	1	137.50	139.50	0	6,035	0.00%
2019/12/19	4	137.38	3	137.67	137.00	1	6,037	0.02%
2019/12/18	4	143.13	3	143.67	141.50	1	6,000	0.02%
2019/12/17	10	140.50	5	140.10	141.00	5	5,987	0.08%
2019/12/13	2	136.25	4	137.13	136.00	-2	6,102	-0.03%
2019/12/12	3	138.00	5	138.30	139.00	-2	6,160	-0.03%
2019/12/11	8.5	137.47	6	139.33	136.50	2.5	6,151	0.04%
2019/12/10	5	135.40	8	137.81	138.50	-3	6,206	-0.05%
2019/12/09	6.5	137.77	6	136.92	136.50	0.5	6,242	0.01%
2019/12/06	1	134.00	1	134.00	134.00	0	6,364	0.00%
2019/12/05	7.5	133.73	3	134.00	133.00	4.5	6,431	0.07%
2019/12/04	3	136.33	3	137.00	135.00	0	6,443	0.00%
2019/12/03	13	134.58	2	135.50	133.00	11	6,417	0.17%
2019/12/02	1	132.00	1	133.00	134.50	0	6,441	0.00%
2019/11/29	0	0.00	1	138.00	134.50	-1	6,438	-0.02%
2019/11/28	1	138.50	1	137.50	137.00	0	6,447	0.00%
2019/11/27	1	138.50	0	0.00	138.50	1	6,511	0.02%
2019/11/22	37	139.50	37	138.00	136.50	0	6,716	0.00%
2019/11/21	2	137.50	1	138.50	139.00	1	6,770	0.01%
2019/11/20	8	139.69	8	139.00	139.50	0	6,780	0.00%
2019/11/15	8	138.19	3	140.00	138.00	5	6,955	0.07%
2019/11/14	5	137.80	5	138.30	139.50	0	6,980	0.00%
2019/11/13	23	142.76	19	142.03	139.00	4	6,864	0.06%
2019/11/12	95.4	147.35	100	148.23	153.00	-4.6	6,719	-0.07%
2019/11/11	3	149.00	3	145.50	144.00	0	6,880	0.00%
2019/11/08	1.2	147.00	3	147.50	147.50	-1.8	6,920	-0.03%
2019/11/07	1.2	147.33	3	147.17	148.00	-1.8	6,959	-0.03%
2019/11/06	14.2	147.43	8	146.75	145.00	6.2	7,017	0.09%
2019/11/05	1	146.00	0	0.00	147.50	1	6,944	0.01%
2019/11/04	1	147.00	1	146.50	146.00	0	6,984	0.00%
2019/11/01	1	146.00	2	146.25	146.50	-1	7,012	-0.01%
2019/10/31	3	142.67	1	141.50	145.00	2	7,236	0.03%
2019/10/30	0	0.00	1	148.50	148.50	-1	7,201	-0.01%
2019/10/29	11	145.23	8	145.00	144.00	3	7,342	0.04%
2019/10/28	53	148.46	54	148.92	147.50	-1	7,266	-0.01%
2019/10/25	10	145.50	3	145.17	145.00	7	7,201	0.10%
2019/10/24	3	139.67	3	143.83	144.50	0	7,147	0.00%
2019/10/23	3	138.50	3	138.00	138.00	0	7,109	0.00%
2019/10/22	153	137.97	156	138.05	139.50	-3	7,049	-0.04%	大買/大賣/
2019/10/21	2	135.50	2	135.50	135.50	0	6,986	0.00%
2019/10/18	7	131.43	5	132.80	134.50	2	6,974	0.03%
2019/10/17	1	130.00	6	129.50	131.00	-5	6,998	-0.07%
2019/10/16	8	129.00	24	127.92	127.00	-16	7,007	-0.23%
2019/10/15	375	124.85	372	125.44	124.00	3	7,095	0.04%	大買/大賣/
2019/10/14	7	124.71	15	124.27	124.00	-8	7,135	-0.11%
2019/10/09	12	119.79	8	119.56	119.00	4	7,008	0.06%
2019/10/08	5	119.90	22	119.86	121.00	-17	7,037	-0.24%
2019/10/07	1	118.00	5	119.00	119.50	-4	7,006	-0.06%
2019/10/04	2	114.75	3	115.50	116.00	-1	6,970	-0.01%
2019/10/03	11	114.86	1	115.00	114.00	10	6,984	0.14%
2019/10/02	14	118.71	16	120.13	117.00	-2	6,969	-0.03%
2019/10/01	9	116.11	38	116.43	117.50	-29	6,873	-0.42%
2019/09/27	19.1	111.34	3	112.83	111.00	16.1	6,828	0.24%
2019/09/26	5.1	115.37	5	116.10	115.00	0.1	6,812	0.00%
2019/09/25	2	115.75	3	116.33	115.50	-1	6,829	-0.01%
2019/09/24	10	118.35	1	118.00	116.00	9	6,898	0.13%
2019/09/23	2	116.25	8	117.69	117.50	-6	6,891	-0.09%
2019/09/19	3	116.67	12	116.17	115.50	-9	6,823	-0.13%
2019/09/18	7	114.36	10	115.20	115.00	-3	6,771	-0.04%
2019/09/17	2	111.00	1	113.00	112.50	1	6,653	0.02%
2019/09/16	1	111.00	0	0.00	112.00	1	6,576	0.02%
2019/09/12	205	112.96	204	112.40	111.50	1	6,584	0.02%	大買/大賣/
2019/09/11	1	109.00	2	110.50	110.50	-1	6,562	-0.02%
2019/09/10	10	109.05	8	109.44	112.00	2	6,519	0.03%
2019/09/09	10	114.65	4	115.38	113.00	6	6,341	0.09%
2019/09/06	11	117.59	18	116.67	116.50	-7	6,271	-0.11%
2019/09/05	32	119.08	0	0.00	119.50	32	6,246	0.51%
2019/09/04	4	117.38	3	119.17	117.50	1	6,290	0.02%
2019/09/03	2	116.75	6	117.00	116.00	-4	6,360	-0.06%
2019/09/02	0	0.00	1	118.50	118.50	-1	6,391	-0.02%
2019/08/30	0	0.00	16	116.00	116.00	-16	6,377	-0.25%
2019/08/29	0	0.00	1	115.50	115.00	-1	6,455	-0.02%
2019/08/28	6	116.25	1	119.00	115.00	5	6,463	0.08%
2019/08/27	208	120.80	204	119.89	118.00	4	6,494	0.06%	大買/大賣/
2019/08/26	3	117.00	1	118.50	117.00	2	6,408	0.03%
2019/08/23	168	123.79	166	122.92	122.00	2	6,355	0.03%	大買/大賣/
2019/08/22	26	124.48	35	123.81	123.00	-9	6,351	-0.14%
2019/08/21	76	118.01	73	118.50	119.00	3	6,220	0.05%
2019/08/20	8	120.25	9	120.44	119.00	-1	6,240	-0.02%
2019/08/19	7	119.21	6	118.75	119.00	1	6,216	0.02%
2019/08/16	338	117.52	332	117.19	116.00	6	6,180	0.10%	大買/大賣/
2019/08/15	321	117.00	423	117.92	117.50	-102	6,140	-1.66%	大買/大賣/鉅額交易
2019/08/14	21	116.45	35	115.96	119.50	-14	6,084	-0.23%
2019/08/13	117	108.14	121	107.26	109.00	-4	5,821	-0.07%	大買/大賣/
2019/08/12	2	106.50	0	0.00	106.00	2	5,877	0.03%
2019/08/08	0	0.00	17	104.56	106.00	-17	5,951	-0.29%
2019/08/07	15	103.10	4	103.25	102.50	11	5,980	0.18%
2019/08/06	217	97.57	100	99.60	102.00	117	6,038	1.94%	大買/鉅額交易
2019/08/05	2	101.50	9	101.22	101.00	-7	6,070	-0.12%
2019/08/02	237	103.98	202	103.95	102.00	35	6,134	0.57%	大買/大賣/
2019/08/01	107	113.05	107	113.43	111.00	0	5,967	0.00%	大買/大賣/
2019/07/31	25	115.80	36	115.86	114.00	-11	5,892	-0.19%
2019/07/29	120	114.55	119	115.30	112.50	1	5,753	0.02%	大買/大賣/
2019/07/26	3	114.00	5	114.50	113.50	-2	5,847	-0.03%
2019/07/25	20	115.50	1	114.50	116.00	19	5,875	0.32%
2019/07/24	4	115.00	5	115.20	115.00	-1	5,900	-0.02%
2019/07/23	1	116.50	1	114.50	115.50	0	5,918	0.00%
2019/07/22	97	114.52	121	115.03	116.00	-24	5,931	-0.40%	大賣/
2019/07/19	25	114.52	18	115.78	114.50	7	5,928	0.12%
2019/07/18	13	112.46	4	112.63	111.50	9	5,934	0.15%
2019/07/17	6	114.17	29	112.57	114.50	-23	5,894	-0.39%
2019/07/16	3	107.00	12	108.50	107.50	-9	5,711	-0.16%
2019/07/15	4	103.38	2	104.50	105.00	2	5,645	0.04%
2019/07/12	9	104.61	9	105.22	104.50	0	5,696	0.00%
2019/07/11	9	104.22	13	104.23	104.00	-4	5,781	-0.07%
2019/07/10	4	101.13	11	102.09	100.50	-7	5,864	-0.12%
2019/07/09	2	98.30	0	0.00	98.70	2	5,931	0.03%
2019/07/08	15	99.94	6	99.30	99.30	9	6,245	0.14%
2019/07/05	1	103.00	1	103.00	104.50	0	6,347	0.00%
2019/07/04	2	103.00	0	0.00	103.50	2	6,542	0.03%
2019/07/02	3	106.00	0	0.00	105.50	3	7,158	0.04%
2019/07/01	10	105.55	4	103.63	106.50	6	7,287	0.08%
2019/06/28	12	99.73	2	103.00	99.40	10	7,432	0.13%
2019/06/27	1	101.50	7	101.29	101.50	-6	7,663	-0.08%
2019/06/26	1	97.60	1	98.10	97.90	0	7,805	0.00%
2019/06/25	7	98.19	0	0.00	97.70	7	7,874	0.09%
2019/06/24	0	0.00	10	98.50	98.50	-10	8,060	-0.12%
2019/06/21	11	99.59	0	0.00	97.30	11	8,117	0.14%
2019/06/20	0	0.00	1	100.50	100.00	-1	8,122	-0.01%
2019/06/19	1	99.30	0	0.00	99.50	1	8,137	0.01%
2019/06/11	1	96.80	225	94.27	96.10	-224	8,265	-2.71%	大賣/鉅額交易
2019/06/10	222	93.02	0	0.00	93.80	222	8,233	2.70%	大買/鉅額交易
2019/06/06	3	94.10	3	93.67	93.20	0	8,255	0.00%
2019/06/05	9	93.02	11	93.71	95.80	-2	8,264	-0.02%
2019/06/04	10	90.30	0	0.00	90.30	10	8,202	0.12%
2019/06/03	10	89.89	11	90.46	90.80	-1	8,211	-0.01%
2019/05/31	3	92.40	9	91.31	92.60	-6	8,161	-0.07%
2019/05/30	8	89.74	10	90.78	90.00	-2	8,123	-0.02%
2019/05/29	5	89.42	3	89.43	90.10	2	8,178	0.02%
2019/05/28	8	89.96	2	90.40	89.70	6	8,236	0.07%
2019/05/24	0	0.00	3	90.00	90.00	-3	8,575	-0.03%
2019/05/23	1	87.80	0	0.00	88.80	1	8,590	0.01%
2019/05/22	2	90.85	1	91.30	91.30	1	8,601	0.01%
2019/05/21	2	91.20	3	90.53	91.20	-1	8,637	-0.01%
2019/05/20	3	89.80	3	89.27	89.60	0	8,578	0.00%
2019/05/17	3	88.87	0	0.00	87.80	3	8,548	0.04%
2019/05/16	3	94.60	2	95.55	94.50	1	8,525	0.01%
2019/05/15	31	98.82	2	99.50	98.40	29	8,422	0.34%
2019/05/14	1	100.50	0	0.00	99.00	1	8,338	0.01%
2019/05/13	0	0.00	44	100.50	100.50	-44	8,317	-0.53%
2019/05/09	200	107.75	200	108.00	108.00	0	8,283	0.00%	大買/大賣/
2019/05/08	1	111.50	3	112.83	111.50	-2	8,253	-0.02%
2019/05/07	2	111.25	192	109.63	112.00	-190	8,201	-2.32%	大賣/鉅額交易
2019/05/06	227	108.65	37	108.14	109.00	190	8,192	2.32%	大買/鉅額交易
2019/05/03	267	111.38	266	110.69	111.00	1	8,201	0.01%	大買/大賣/
2019/05/02	1	110.00	0	0.00	108.00	1	8,118	0.01%
2019/04/30	167	107.28	167	107.73	110.50	0	8,106	0.00%	大買/大賣/
2019/04/26	3	109.67	0	0.00	110.00	3	8,059	0.04%
2019/04/25	101	112.20	114	112.48	113.00	-13	8,029	-0.16%	大買/大賣/
2019/04/24	2	109.25	2	109.50	109.00	0	8,007	0.00%
2019/04/23	0	0.00	2	114.25	112.50	-2	7,893	-0.03%
2019/04/22	0	0.00	14	114.32	114.00	-14	7,880	-0.18%
2019/04/19	2	110.00	2	110.00	110.00	0	7,837	0.00%
2019/04/17	14	112.21	20	113.18	112.50	-6	7,867	-0.08%
2019/04/16	23	110.83	162	113.33	109.00	-139	7,771	-1.79%	大賣/鉅額交易
2019/04/15	1	109.50	2	110.25	109.50	-1	7,665	-0.01%
2019/04/12	16	109.38	7	107.64	108.50	9	7,641	0.12%
2019/04/11	11	103.05	0	0.00	103.00	11	7,484	0.15%
2019/04/10	11	100.82	9	102.56	102.50	2	7,360	0.03%
2019/04/09	9	103.28	15	104.20	102.00	-6	7,153	-0.08%
2019/04/08	3	98.67	39.7	103.23	103.00	-36.7	6,900	-0.53%
2019/04/03	0	0.00	1	97.40	95.60	-1	6,502	-0.02%
2019/04/02	4	94.08	33	96.52	96.00	-29	6,381	-0.45%
2019/04/01	3	93.70	27	94.02	94.00	-24	6,138	-0.39%
2019/03/29	19	95.79	77	95.63	95.70	-58	5,878	-0.99%
2019/03/28	12	94.25	0	0.00	93.60	12	5,710	0.21%
2019/03/27	15	94.09	16	94.36	93.10	-1	5,667	-0.02%
2019/03/26	0	0.00	9	92.17	92.00	-9	5,511	-0.16%
2019/03/25	12	89.74	0	0.00	90.40	12	5,522	0.22%
2019/03/22	15	91.90	10	91.90	91.70	5	5,520	0.09%
2019/03/20	0	0.00	3	92.53	91.70	-3	5,720	-0.05%
2019/03/19	20	90.33	5	93.00	92.90	15	5,727	0.26%
2019/03/15	1	90.10	5	90.40	89.40	-4	5,660	-0.07%
2019/03/14	0	0.00	2	90.30	89.30	-2	5,734	-0.03%
2019/03/13	1	88.30	15	91.65	91.50	-14	5,788	-0.24%
2019/03/12	15	90.41	30	90.12	90.00	-15	5,770	-0.26%
2019/03/11	60	88.47	0	0.00	88.10	60	5,822	1.03%
2019/03/08	8	89.40	1	89.70	89.50	7	5,964	0.12%
2019/03/07	0	0.00	12	87.55	87.80	-12	6,014	-0.20%
2019/03/06	4	87.93	4	88.43	88.70	0	6,117	0.00%
2019/03/05	20	87.50	1	89.00	87.10	19	6,202	0.31%
2019/03/04	16	88.59	5	88.66	88.30	11	6,260	0.18%
2019/02/27	36	89.74	1	90.20	89.40	35	6,218	0.56%
2019/02/26	12	92.36	21	91.90	91.50	-9	6,140	-0.15%
2019/02/25	4	89.70	33	88.92	89.50	-29	5,877	-0.49%
2019/02/22	20	86.80	1	87.10	87.10	19	5,869	0.32%
2019/02/21	71	86.81	1	86.60	86.60	70	5,903	1.19%
2019/02/20	8	87.84	20	88.55	88.20	-12	6,000	-0.20%
2019/02/18	11	83.81	10	84.90	84.60	1	6,349	0.02%
2019/02/15	10	86.10	1	85.00	84.80	9	6,629	0.14%
2019/02/14	20	82.55	1	83.80	83.00	19	6,742	0.28%
2019/02/11	0	0.00	2	80.90	81.40	-2	6,679	-0.03%
2019/01/30	0	0.00	13	79.97	79.00	-13	6,682	-0.19%
2019/01/29	1	76.60	0	0.00	77.40	1	6,606	0.02%
2019/01/28	2	78.70	1	78.60	78.70	1	6,608	0.02%
2019/01/25	0	0.00	10	79.00	79.20	-10	6,661	-0.15%
2019/01/24	2	76.50	1	76.40	76.40	1	6,656	0.02%
2019/01/22	1	77.80	1	77.20	77.80	0	6,717	0.00%
2019/01/21	1	76.40	0	0.00	76.70	1	6,693	0.01%
2019/01/18	0	0.00	10	76.00	76.70	-10	6,705	-0.15%
2019/01/17	11	74.10	0	0.00	73.70	11	6,666	0.17%
2019/01/15	0	0.00	10	74.60	74.70	-10	6,644	-0.15%
2019/01/14	11	72.90	14	73.51	72.10	-3	6,641	-0.05%
2019/01/11	1	74.70	0	0.00	75.40	1	6,639	0.02%
2019/01/09	2	73.60	1	73.90	73.80	1	6,598	0.02%
2019/01/07	2	76.15	0	0.00	75.10	2	6,604	0.03%
2019/01/03	3	74.10	1	75.60	72.90	2	6,555	0.03%
2019/01/02	0	0.00	1	81.00	78.90	-1	6,494	-0.02%
2018/12/26	1	78.70	1	78.50	77.80	0	6,573	0.00%
2018/12/24	2	81.85	1	81.30	81.40	1	6,589	0.02%
2018/12/20	1	82.00	0	0.00	81.90	1	6,690	0.01%
2018/12/18	0	0.00	3	82.37	83.00	-3	6,708	-0.04%
2018/12/17	1	82.10	0	0.00	81.50	1	6,708	0.01%
2018/12/14	3	82.43	0	0.00	82.40	3	6,780	0.04%
2018/12/13	0	0.00	13	83.98	84.50	-13	6,835	-0.19%
2018/12/12	1	81.00	0	0.00	81.90	1	6,997	0.01%
2018/12/10	0	0.00	15	79.47	80.30	-15	7,021	-0.21%
2018/12/07	3	81.23	3	81.40	79.90	0	7,029	0.00%
2018/12/05	2	80.35	1	80.60	80.10	1	7,023	0.01%
2018/12/04	0	0.00	6	82.92	82.70	-6	7,131	-0.08%
2018/12/03	40	80.00	3	81.83	81.90	37	7,074	0.52%
2018/11/30	5	78.90	1	79.70	78.30	4	6,936	0.06%
2018/11/29	1	79.10	6	79.43	79.20	-5	6,845	-0.07%
2018/11/28	3	77.10	2	78.20	78.80	1	6,733	0.01%
2018/11/27	0	0.00	2	75.55	76.60	-2	6,683	-0.03%
2018/11/23	1	73.70	0	0.00	75.30	1	6,823	0.01%
2018/11/21	2	77.00	1	77.00	77.40	1	6,980	0.01%
2018/11/20	1	76.20	1	76.40	76.50	0	6,924	0.00%
2018/11/19	1	78.00	1	79.50	78.10	0	6,854	0.00%
2018/11/16	1	78.20	3	78.70	78.40	-2	6,724	-0.03%
2018/11/15	6	77.38	66	76.79	77.50	-60	6,608	-0.91%
2018/11/14	5	75.08	15	76.08	76.50	-10	6,318	-0.16%
2018/11/13	1	69.20	17	71.68	72.60	-16	6,119	-0.26%
2018/11/12	0	0.00	1	67.40	68.30	-1	6,028	-0.02%
2018/11/09	0	0.00	1	69.10	69.20	-1	6,143	-0.02%
2018/11/08	0	0.00	2	67.50	68.00	-2	6,344	-0.03%
2018/11/07	2	66.55	1	68.00	67.50	1	6,581	0.02%
2018/11/05	2	68.50	0	0.00	68.40	2	6,747	0.03%
2018/11/01	1	71.70	1	72.10	72.90	0	6,694	0.00%
2018/10/31	7	70.99	8	71.44	70.70	-1	6,699	-0.01%
2018/10/30	2	69.00	2	69.25	69.50	0	6,655	0.00%
2018/10/29	0	0.00	7	69.74	69.60	-7	6,644	-0.11%
2018/10/26	8	68.33	8	68.28	67.80	0	6,693	0.00%
2018/10/24	0	0.00	1	71.00	70.40	-1	6,755	-0.01%
2018/10/22	1	71.50	3	71.30	71.50	-2	6,793	-0.03%
2018/10/19	0	0.00	1	69.20	70.40	-1	6,878	-0.01%
2018/10/18	1	69.90	1	69.80	70.00	0	6,903	0.00%
2018/10/17	3	69.67	2	70.00	69.60	1	7,048	0.01%
2018/10/16	6	68.38	6	68.18	68.50	0	7,026	0.00%
2018/10/15	0	0.00	2	66.65	66.40	-2	7,013	-0.03%
2018/10/11	0	0.00	1	61.90	62.60	-1	7,208	-0.01%
2018/10/08	0	0.00	1	67.70	66.60	-1	7,111	-0.01%
2018/10/02	2	68.00	3	68.87	68.00	-1	7,119	-0.01%
2018/10/01	2	68.50	2	68.30	68.50	0	7,077	0.00%
2018/09/28	2	68.20	2	68.10	68.20	0	7,059	0.00%
2018/09/25	2	68.00	2	68.45	67.40	0	6,903	0.00%
2018/09/20	13	68.49	1	67.50	67.10	12	6,780	0.18%
2018/09/19	1	69.30	9	69.10	69.20	-8	6,667	-0.12%
2018/09/18	7	70.51	7	70.33	69.60	0	6,522	0.00%
2018/09/17	6	77.93	3	77.90	77.30	3	6,180	0.05%
2018/09/14	9	77.47	0	0.00	77.50	9	6,086	0.15%
2018/09/13	3	76.50	6	76.90	76.50	-3	6,037	-0.05%
2018/09/12	2	76.10	1	75.80	76.50	1	5,964	0.02%
2018/09/10	0	0.00	2	76.05	76.00	-2	5,796	-0.03%
2018/09/07	0	0.00	11	76.72	74.20	-11	5,624	-0.20%
2018/09/06	2	76.30	2	76.20	76.20	0	5,546	0.00%
2018/09/05	2	77.60	2	76.80	76.80	0	5,505	0.00%
2018/09/04	2	77.40	1	77.40	77.40	1	5,493	0.02%
2018/09/03	3	77.90	8	77.83	77.00	-5	5,475	-0.09%
2018/08/31	2	78.20	2	78.80	78.60	0	5,469	0.00%
2018/08/30	1	79.80	7	79.51	78.60	-6	5,494	-0.11%
2018/08/29	8	78.01	5.7	78.66	78.90	2.3	5,288	0.04%
2018/08/28	6	78.03	6	77.82	76.70	0	5,213	0.00%
2018/08/27	1	76.10	5	76.28	76.80	-4	5,159	-0.08%
2018/08/24	0	0.00	7	74.76	75.00	-7	5,111	-0.14%
2018/08/23	1	75.20	8	74.00	75.00	-7	5,105	-0.14%
2018/08/22	5	76.08	2	75.80	75.40	3	5,084	0.06%
2018/08/21	7	74.87	3	75.13	75.50	4	5,024	0.08%
2018/08/20	12	73.78	7	73.87	74.50	5	4,991	0.10%
2018/08/17	6	77.57	12	78.26	75.90	-6	4,865	-0.12%
2018/08/16	7	75.20	18	75.73	76.30	-11	4,712	-0.23%
2018/08/15	23	76.40	14	76.09	74.90	9	4,566	0.20%
2018/08/14	7	75.03	22	75.77	76.90	-15	4,325	-0.35%
2018/08/13	8	73.09	14	73.40	73.50	-6	4,058	-0.15%
2018/08/10	0	0.00	1	72.60	72.00	-1	3,796	-0.03%
2018/08/09	2	72.15	1	71.80	71.80	1	3,790	0.03%
2018/08/08	0	0.00	11	71.82	71.80	-11	3,787	-0.29%
2018/08/07	1	72.50	3	72.67	72.80	-2	3,805	-0.05%
2018/08/06	0	0.00	1	73.00	73.30	-1	3,775	-0.03%
2018/08/02	1	71.20	10	71.10	70.90	-9	3,672	-0.25%
2018/08/01	14	73.31	8	73.04	73.00	6	3,592	0.17%
2018/07/31	1	72.00	1	71.60	72.00	0	3,505	0.00%
2018/07/30	2	71.50	1	71.90	71.80	1	3,504	0.03%
2018/07/27	0	0.00	1	72.20	71.30	-1	3,478	-0.03%
2018/07/26	5	71.58	1	70.80	70.80	4	3,402	0.12%
2018/07/24	5	71.80	13	72.68	72.50	-8	3,226	-0.25%
2018/07/23	2	70.20	16	70.24	70.80	-14	3,015	-0.46%
2018/07/20	9	69.63	22	69.48	69.90	-13	2,969	-0.44%
2018/07/19	17	70.85	17	70.77	69.90	0	2,910	0.00%
2018/07/18	45	69.02	15	69.72	70.50	30	2,785	1.08%
2018/07/17	1	67.00	0	0.00	67.20	1	2,640	0.04%
2018/07/16	0	0.00	1	66.60	65.80	-1	2,580	-0.04%
2018/07/13	2	64.80	1	65.00	65.60	1	2,529	0.04%
2018/07/12	1	67.30	0	0.00	67.70	1	2,476	0.04%
2018/07/10	6	66.90	0	0.00	67.40	6	2,403	0.25%
2018/07/09	0	0.00	1	67.00	67.40	-1	2,437	-0.04%
2018/07/06	10	66.20	10	65.85	66.00	0	2,443	0.00%
2018/07/05	1	65.20	2	65.90	65.10	-1	2,455	-0.04%
2018/07/04	0	0.00	1	66.20	66.40	-1	2,476	-0.04%
2018/06/21	0	0.00	1	69.20	69.10	-1	2,712	-0.04%
2018/06/15	0	0.00	1	70.40	69.80	-1	2,835	-0.04%
2018/06/13	0	0.00	1	70.00	70.90	-1	2,974	-0.03%
2018/06/12	0	0.00	1	71.10	69.80	-1	3,155	-0.03%
2018/06/11	0	0.00	3	71.13	70.80	-3	3,260	-0.09%
2018/06/08	0	0.00	2	71.15	71.00	-2	3,384	-0.06%
2018/06/07	7	71.29	3	71.43	71.90	4	3,811	0.10%
2018/06/06	0	0.00	7	70.29	70.90	-7	3,749	-0.19%
2018/06/05	0	0.00	13	70.55	69.90	-13	3,756	-0.35%
2018/06/04	10	69.00	5	70.30	70.60	5	3,735	0.13%
2018/05/30	3	67.80	1	68.00	67.70	2	3,678	0.05%
2018/05/29	0	0.00	6	68.93	69.10	-6	3,680	-0.16%
2018/05/28	0	0.00	4	68.13	68.30	-4	3,681	-0.11%
2018/05/25	1	67.50	0	0.00	67.50	1	3,685	0.03%
2018/05/24	2	68.20	0	0.00	68.00	2	3,693	0.05%
2018/05/22	0	0.00	3	67.70	67.40	-3	3,732	-0.08%
2018/05/18	1	66.40	0	0.00	66.40	1	3,817	0.03%
2018/05/15	13	67.25	3	67.77	66.10	10	3,834	0.26%
2018/05/11	0	0.00	5	65.80	66.00	-5	3,876	-0.13%
2018/05/09	2	65.00	0	0.00	65.00	2	3,951	0.05%
2018/05/08	1	65.30	0	0.00	65.50	1	3,984	0.03%
2018/05/07	5	63.80	0	0.00	65.00	5	3,972	0.13%
2018/05/03	0	0.00	1	62.80	63.00	-1	3,973	-0.03%
2018/05/02	2	64.05	0	0.00	63.90	2	4,010	0.05%
2018/04/30	0	0.00	2	63.80	64.90	-2	4,037	-0.05%
2018/04/27	1	62.30	0	0.00	62.60	1	4,054	0.02%
2018/04/26	2	63.20	0	0.00	62.50	2	4,120	0.05%
2018/04/25	0	0.00	4	62.50	63.20	-4	4,166	-0.10%
2018/04/24	1	62.80	2	62.80	62.50	-1	4,192	-0.02%
2018/04/23	0	0.00	2	65.70	64.90	-2	4,198	-0.05%
2018/04/20	1	66.00	0	0.00	65.90	1	4,222	0.02%
2018/04/19	2	66.40	0	0.00	66.40	2	4,238	0.05%
2018/04/18	0	0.00	1	66.00	65.70	-1	4,244	-0.02%
2018/04/17	0	0.00	2	65.30	64.80	-2	4,263	-0.05%
2018/04/16	2	67.05	5	67.00	66.80	-3	4,256	-0.07%
2018/04/13	1	67.50	1	67.60	66.80	0	4,358	0.00%
2018/04/12	4	66.55	0	0.00	66.80	4	4,364	0.09%
2018/04/11	8	67.44	0	0.00	66.50	8	4,360	0.18%
2018/04/10	1	68.00	5	67.60	67.70	-4	4,345	-0.09%
2018/04/03	1	67.90	9	67.89	68.00	-8	4,342	-0.18%
2018/04/02	0	0.00	2	69.30	69.20	-2	4,325	-0.05%
2018/03/31	1	68.40	0	0.00	68.50	1	4,344	0.02%
2018/03/30	1	69.50	2	69.95	68.90	-1	4,364	-0.02%
2018/03/29	4	70.28	1	70.20	69.80	3	4,420	0.07%
2018/03/27	1	70.00	5	70.00	70.50	-4	4,395	-0.09%
2018/03/26	1	68.30	3	67.67	69.50	-2	4,342	-0.05%
2018/03/23	3	67.70	0	0.00	67.50	3	4,330	0.07%
2018/03/22	0	0.00	11	70.51	69.60	-11	4,274	-0.26%
2018/03/21	3	71.43	1	70.70	70.30	2	4,237	0.05%
2018/03/20	0	0.00	15	70.47	71.10	-15	4,175	-0.36%
2018/03/19	1	69.70	0	0.00	69.60	1	4,077	0.02%
2018/03/16	23	70.34	3	70.53	69.50	20	4,050	0.49%
2018/03/15	0	0.00	14	70.07	70.10	-14	3,893	-0.36%
2018/03/14	8	68.65	5	69.70	68.80	3	3,810	0.08%
2018/03/13	31	69.10	36	69.76	70.10	-5	3,720	-0.13%
2018/03/12	5	63.44	0	0.00	64.30	5	3,300	0.15%
2018/03/09	1	62.00	1	62.90	62.70	0	3,314	0.00%
2018/03/08	7	62.61	0	0.00	62.60	7	3,334	0.21%
2018/03/06	1	63.30	0	0.00	63.00	1	3,577	0.03%
2018/03/05	0	0.00	1	62.90	62.30	-1	3,721	-0.03%
2018/02/27	0	0.00	2	64.00	63.90	-2	3,770	-0.05%
2018/02/23	12	63.49	10	64.05	63.50	2	3,777	0.05%
2018/02/22	5	61.50	0	0.00	61.70	5	3,801	0.13%
2018/02/21	30	61.50	30	60.90	61.00	0	3,802	0.00%
2018/02/12	1	61.00	9	60.80	61.40	-8	3,728	-0.21%
2018/02/09	3	60.80	1	60.30	60.70	2	3,884	0.05%
2018/02/07	0	0.00	1	63.20	62.90	-1	3,999	-0.03%
2018/02/06	1	62.40	3	60.17	60.60	-2	4,104	-0.05%
2018/02/02	30	68.00	30	67.02	67.00	0	4,121	0.00%
2018/02/01	22	68.16	22	68.49	68.20	0	4,247	0.00%
2018/01/31	30	66.50	30	66.30	66.80	0	4,370	0.00%
2018/01/29	1	67.60	1	67.90	67.80	0	4,491	0.00%
2018/01/24	20	67.40	20	68.80	69.00	0	4,868	0.00%
2018/01/23	3	67.13	16	67.50	67.00	-13	5,157	-0.25%
2018/01/22	30	68.02	30	67.63	67.20	0	5,299	0.00%
2018/01/19	1	68.80	1	69.10	68.90	0	5,369	0.00%
2018/01/18	3	69.47	2	70.20	69.20	1	5,402	0.02%
2018/01/09	3	68.97	8	70.04	69.20	-5	6,405	-0.08%
2018/01/08	5	67.82	2	68.05	68.40	3	6,344	0.05%
2018/01/04	2	66.60	0	0.00	66.90	2	6,328	0.03%
2018/01/02	16	64.93	15	65.04	66.30	1	6,472	0.02%