臻鼎-KY (4958)-統一-三重券商分點個股進出

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
115.5
漲跌
▲0.5
漲幅
+0.43%
成交量
3,978張
產業
上市電子零組件類股
1004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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/03	2	118.00	2	117.00	115.50	0	7,960	0.00%
2024/04/26	1	114.00	0	0.00	114.00	1	7,865	0.01%
2024/04/25	1	114.50	1	114.00	114.50	0	7,871	0.00%
2024/04/24	3	117.17	0	0.00	117.00	3	7,880	0.04%
2024/04/23	1	115.50	1	115.00	113.50	0	7,862	0.00%
2024/04/22	0	0.00	21	113.05	113.00	-21	7,861	-0.27%
2024/04/19	5	111.00	9	112.89	112.00	-4	7,771	-0.05%
2024/04/18	5.4	112.54	3	112.50	112.50	2.4	7,633	0.03%
2024/04/17	4	112.75	1	113.00	113.50	3	7,572	0.04%
2024/04/16	5	113.40	5	112.70	112.50	0	7,462	0.00%
2024/04/15	19.3	115.05	24	115.35	115.50	-4.7	7,425	-0.06%
2024/04/12	2	117.25	0	117.50	117.50	2	7,300	0.03%
2024/04/11	3	118.00	0	118.00	117.50	3	7,228	0.04%
2024/04/10	5	118.70	1.1	119.04	119.00	3.9	7,158	0.05%
2024/04/09	5	123.20	1	123.50	123.50	4	6,937	0.06%
2024/04/08	23	125.13	1	125.00	125.50	22	6,753	0.33%
2024/04/03	21.3	131.12	14	129.96	129.50	7.3	6,495	0.11%
2024/04/02	39.4	131.70	41	132.39	132.00	-1.6	6,231	-0.03%
2024/04/01	16	129.16	42	132.64	126.50	-26	5,618	-0.46%
2024/03/29	33	125.24	4.3	125.30	125.00	28.7	5,180	0.55%
2024/03/28	56	121.42	57	124.99	125.00	-1	4,894	-0.02%
2024/03/27	0	115.50	11.1	115.01	115.50	-11.1	4,312	-0.26%
2024/03/26	0	0.00	2	112.00	111.00	-2	4,269	-0.05%
2024/03/25	2.1	112.80	1	113.00	112.50	1.1	4,272	0.03%
2024/03/22	0	114.00	8	114.50	115.00	-8	4,250	-0.19%
2024/03/21	0	111.00	0	0.00	113.00	0	4,138	0.00%
2024/03/20	0	110.00	16	110.22	111.00	-16	4,063	-0.39%
2024/03/19	0	0.00	2	108.50	107.50	-2	3,883	-0.05%
2024/03/15	5	105.70	2	106.00	106.50	3	3,816	0.08%
2024/03/14	12	105.33	0	0.00	106.00	12	3,665	0.33%
2024/03/13	10	108.05	2	109.25	108.00	8	3,525	0.23%
2024/03/12	2	103.25	1	103.00	104.00	1	3,237	0.03%
2024/03/11	1	100.50	0	0.00	101.00	1	3,167	0.03%
2024/03/08	1	99.30	0	0.00	99.20	1	3,156	0.03%
2024/03/05	0	0.00	20	101.50	101.50	-20	3,161	-0.63%
2024/02/15	1	99.00	0	0.00	99.00	1	3,230	0.03%
2024/02/05	1	98.30	1	98.20	98.50	0	3,221	0.00%
2024/02/02	1	100.50	0	0.00	99.40	1	3,208	0.03%
2024/01/26	0	0.00	1	100.50	102.00	-1	3,265	-0.03%
2024/01/23	1	102.00	0	0.00	102.50	1	3,281	0.03%
2024/01/18	1	99.20	0	0.00	99.80	1	3,256	0.03%
2024/01/17	1	101.00	0	0.00	101.50	1	3,206	0.03%
2024/01/15	1	102.00	0	0.00	102.00	1	3,176	0.03%
2024/01/12	0	0.00	1	102.50	102.00	-1	3,172	-0.03%
2024/01/11	1	103.00	0	0.00	104.00	1	3,183	0.03%
2024/01/09	0	0.00	5	106.00	106.50	-5	3,190	-0.16%
2024/01/08	0	0.00	2	109.75	109.00	-2	3,130	-0.06%
2024/01/04	1	110.50	2	110.50	110.00	-1	3,092	-0.03%
2023/12/28	0	109.50	6.2	109.01	109.50	-6.1	2,961	-0.21%
2023/12/26	0.2	107.83	0	0.00	108.00	0.2	2,869	0.01%
2023/12/25	0	107.00	0	0.00	108.00	0	2,853	0.00%
2023/12/22	0	0.00	20	107.50	107.50	-20	2,842	-0.70%
2023/12/18	21	107.26	0	0.00	107.00	21	2,617	0.80%
2023/12/15	2	107.25	2	106.50	106.50	0	2,605	0.00%
2023/12/14	0	0.00	2	107.00	107.00	-2	2,619	-0.08%
2023/12/13	0	0.00	1	107.00	106.00	-1	2,614	-0.04%
2023/12/12	0	106.00	1	106.50	106.50	-1	2,649	-0.04%
2023/12/11	0	0.00	0	104.00	104.50	0	2,633	0.00%
2023/12/08	1	102.50	0	0.00	103.00	1	2,622	0.04%
2023/12/07	0.1	104.00	0	0.00	103.50	0.1	2,606	0.00%
2023/12/01	0	0.00	1	102.50	103.00	-1	2,675	-0.04%
2023/11/30	1	103.00	0	0.00	103.50	1	2,673	0.04%
2023/11/27	4	104.50	1	103.00	103.00	3	2,618	0.11%
2023/11/24	1	106.50	2	107.00	105.00	-1	2,610	-0.04%
2023/11/22	6	102.50	0	0.00	103.00	6	2,512	0.24%
2023/11/21	0	0.00	0	103.00	104.00	0	2,510	0.00%
2023/11/17	1	103.50	0	0.00	104.50	1	2,436	0.04%
2023/11/15	0	0.00	1	104.00	103.50	-1	2,408	-0.04%
2023/11/09	0	0.00	1.6	103.06	103.50	-1.6	2,446	-0.07%
2023/11/07	0	0.00	1	100.50	101.50	-1	2,506	-0.04%
2023/11/06	0	0.00	2	102.00	102.50	-2	2,661	-0.08%
2023/11/03	1	99.00	0	0.00	99.60	1	2,625	0.04%
2023/10/31	0	0.00	0	97.50	97.50	0	2,552	0.00%
2023/10/26	1	96.20	0	0.00	95.90	1	2,636	0.04%
2023/10/23	1	96.50	0	0.00	95.20	1	2,581	0.04%
2023/10/19	2	99.40	2	98.50	98.50	0	2,609	0.00%
2023/10/17	1	102.00	0	0.00	100.50	1	2,613	0.04%
2023/10/16	0	0.00	3	101.17	102.00	-3	2,638	-0.11%
2023/10/12	1	99.60	0	0.00	101.00	1	2,683	0.04%
2023/10/11	1	100.50	0	0.00	100.50	1	2,690	0.04%
2023/10/06	0	0.00	1	98.30	98.50	-1	2,681	-0.04%
2023/10/05	0.3	98.40	0	0.00	98.00	0.3	2,695	0.01%
2023/10/04	0.1	97.20	0	0.00	97.40	0.1	2,685	0.00%
2023/10/03	0.1	98.80	0	98.80	98.40	0.1	2,670	0.00%
2023/10/02	0.1	99.50	1	99.50	99.80	-0.9	2,677	-0.03%
2023/09/28	1	98.50	2	99.00	98.40	-1	2,700	-0.04%
2023/09/25	0	0.00	1	99.30	99.50	-1	2,717	-0.04%
2023/09/21	2	99.10	0	0.00	97.70	2	2,749	0.07%
2023/09/20	0.1	103.00	1.1	103.48	101.50	-1	2,735	-0.04%
2023/09/19	2	103.00	2	103.00	102.50	0	2,733	0.00%
2023/09/18	1	101.00	0	0.00	101.50	1	2,760	0.04%
2023/09/15	1.1	100.52	0	0.00	102.50	1.1	2,788	0.04%
2023/09/14	0	0.00	11	100.05	100.50	-11	2,780	-0.40%
2023/09/13	0	0.00	1	99.90	98.80	-1	2,812	-0.04%
2023/09/08	0	0.00	1	96.60	96.50	-1	2,864	-0.03%
2023/09/07	2	99.00	0	0.00	97.80	2	2,853	0.07%
2023/09/06	10	99.05	0	0.00	99.00	10	2,849	0.35%
2023/08/31	1	97.20	0	0.00	96.70	1	2,895	0.03%
2023/08/24	2	95.80	2	95.60	95.70	0	3,085	0.00%
2023/08/15	1	94.90	0	0.00	95.30	1	3,206	0.03%
2023/08/10	2	97.00	3.4	96.58	98.50	-1.4	3,205	-0.04%
2023/08/08	0	0.00	2	106.00	105.50	-2	3,063	-0.07%
2023/08/02	2	105.00	0	0.00	104.50	2	3,288	0.06%
2023/07/05	0	107.00	1	107.00	106.50	-1	3,380	-0.03%
2023/07/04	0	0.00	1	105.50	106.00	-1	3,379	-0.03%
2023/06/29	3	105.33	0	0.00	104.50	3	3,496	0.09%
2023/06/26	0	0.00	1	109.00	109.00	-1	3,484	-0.03%
2023/06/16	1	107.00	0	0.00	107.00	1	3,498	0.03%
2023/06/15	1.8	107.46	0	0.00	107.50	1.8	3,440	0.05%
2023/06/06	1	109.00	0	0.00	108.50	1	4,037	0.02%
2023/06/05	1	110.00	1	108.50	108.50	0	4,089	0.00%
2023/06/02	3	115.00	0	0.00	114.50	3	4,132	0.07%
2023/05/31	1	115.50	0	0.00	116.00	1	4,098	0.02%
2023/05/19	0	0.00	21	111.02	113.00	-21	3,976	-0.53%
2023/05/18	0	0.00	1	109.50	110.00	-1	3,958	-0.03%
2023/05/17	0	0.00	1	108.00	107.50	-1	3,907	-0.03%
2023/05/16	0	0.00	1	108.00	107.50	-1	3,892	-0.03%
2023/05/11	3	106.00	2	105.51	106.00	1	3,814	0.03%
2023/05/10	1	113.50	0	0.00	114.00	1	3,701	0.03%
2023/05/09	0	0.00	5	114.40	115.00	-5	3,694	-0.14%
2023/05/08	1	116.00	5	114.90	115.50	-4	3,669	-0.11%
2023/05/04	1	113.00	0	0.00	113.00	1	3,658	0.03%
2023/05/03	0	0.00	1	112.50	112.50	-1	3,683	-0.03%
2023/04/26	3	108.33	1	109.00	108.50	2	3,696	0.05%
2023/04/19	3	112.50	0	0.00	111.00	3	3,676	0.08%
2023/04/17	1	112.00	0	0.00	113.00	1	3,729	0.03%
2023/04/13	4	113.50	5	113.00	113.00	-1	3,739	-0.03%
2023/04/10	1	112.00	0	0.00	111.50	1	3,751	0.03%
2023/04/07	0	0.00	2	115.00	114.00	-2	3,743	-0.05%
2023/04/06	2	114.00	2	115.00	115.50	0	3,735	0.00%
2023/03/30	0	0.00	2	113.75	114.00	-2	3,805	-0.05%
2023/03/27	0	0.00	2	111.50	112.00	-2	4,225	-0.05%
2023/03/23	1	109.00	0	0.00	109.50	1	4,328	0.02%
2023/03/17	2	107.50	0	0.00	109.00	2	4,364	0.05%
2023/03/15	3	107.33	11	107.55	107.50	-8	4,430	-0.18%
2023/03/14	9	109.56	4	111.13	108.50	5	4,464	0.11%
2023/03/13	0	0.00	5	113.90	115.50	-5	4,372	-0.11%
2023/03/10	1	114.00	2	113.50	114.00	-1	4,366	-0.02%
2023/03/09	0	117.00	1.1	117.95	117.00	-1	4,365	-0.02%
2023/03/07	1	117.50	0	0.00	117.50	1	4,285	0.02%
2023/03/06	1	115.00	0	0.00	115.00	1	4,197	0.02%
2023/03/03	1	115.50	1	115.50	114.50	0	4,178	0.00%
2023/02/24	0	0.00	1	112.50	112.00	-1	4,145	-0.02%
2023/02/22	1	113.50	2	113.25	114.50	-1	4,141	-0.02%
2023/02/20	0	0.00	0.1	114.50	114.50	-0.1	4,260	0.00%
2023/02/17	1	114.00	0	0.00	114.50	1	4,350	0.02%
2023/02/16	1	114.00	1	114.00	114.00	0	4,416	0.00%
2023/02/13	1	112.50	1	113.00	113.00	0	4,610	0.00%
2023/02/10	10	112.00	0	0.00	111.50	10	4,627	0.22%
2023/02/02	0	0.00	3	113.00	113.00	-3	4,845	-0.06%
2023/01/31	0	0.00	1	109.50	110.00	-1	4,886	-0.02%
2023/01/30	0	0.00	3	109.00	109.00	-3	4,915	-0.06%
2023/01/16	2	106.50	0	0.00	106.50	2	4,931	0.04%
2023/01/12	0	0.00	1	106.00	106.50	-1	5,021	-0.02%
2023/01/10	6	107.67	0	0.00	108.00	6	5,114	0.12%
2023/01/09	0	0.00	2	106.00	107.50	-2	5,124	-0.04%
2023/01/06	1	104.00	0	0.00	104.50	1	5,115	0.02%
2023/01/05	3	104.17	1	103.50	103.50	2	5,148	0.04%
2023/01/04	2	105.25	0	0.00	104.50	2	5,113	0.04%
2022/12/30	1	106.00	0	0.00	105.00	1	5,090	0.02%
2022/12/29	5	104.00	0	0.00	105.00	5	5,117	0.10%
2022/12/28	1	105.50	0	0.00	105.00	1	5,119	0.02%
2022/12/23	1	108.00	0	0.00	108.00	1	5,167	0.02%
2022/12/22	1	108.50	0	0.00	109.50	1	5,243	0.02%
2022/12/20	2	111.50	3	109.67	110.00	-1	5,046	-0.02%
2022/12/14	0	0.00	2	115.00	116.50	-2	4,660	-0.04%
2022/12/13	1	113.00	0	0.00	112.50	1	4,634	0.02%
2022/12/08	2	115.00	1	114.50	117.00	1	4,574	0.02%
2022/12/06	1	128.50	1	127.00	127.00	0	4,408	0.00%
2022/12/05	0	0.00	3	123.00	125.50	-3	4,303	-0.07%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/22	2	117.50	2	117.50	118.00	0	4,319	0.00%
2022/11/18	2	118.50	0	0.00	118.50	2	4,318	0.05%
2022/11/16	1	120.50	10	120.05	120.00	-9	4,351	-0.21%
2022/11/14	0	0.00	5	117.00	118.00	-5	4,215	-0.12%
2022/11/11	2	116.00	1	115.00	116.00	1	4,172	0.02%
2022/11/10	1	113.50	2	113.75	114.50	-1	4,094	-0.02%
2022/11/09	2	114.00	2	113.50	114.00	0	4,099	0.00%
2022/11/08	1	113.00	4	113.25	113.50	-3	4,113	-0.07%
2022/11/07	3	115.00	0	0.00	112.50	3	4,155	0.07%
2022/11/04	1	113.00	0	0.00	113.00	1	4,186	0.02%
2022/11/03	0	0.00	1	111.00	111.50	-1	4,298	-0.02%
2022/11/02	0	0.00	2	110.00	111.00	-2	4,292	-0.05%
2022/11/01	1	107.00	0	0.00	108.00	1	4,304	0.02%
2022/10/31	1	105.00	1	106.00	106.00	0	4,304	0.00%
2022/10/27	1	104.00	1	105.00	105.00	0	4,348	0.00%
2022/10/26	1	102.50	1	103.00	103.50	0	4,320	0.00%
2022/10/24	0	0.00	3	105.00	106.50	-3	4,280	-0.07%
2022/10/21	5	103.00	0	0.00	102.00	5	4,273	0.12%
2022/10/17	3	107.67	1	109.00	108.50	2	4,235	0.05%
2022/10/14	1	110.50	2	109.00	111.00	-1	4,355	-0.02%
2022/10/13	0	0.00	2	109.00	106.50	-2	4,489	-0.04%
2022/10/12	3	105.00	3	106.00	106.50	0	4,488	0.00%
2022/10/07	1	109.00	0	0.00	109.00	1	4,666	0.02%
2022/10/06	10	111.25	10	109.50	109.00	0	4,699	0.00%
2022/09/30	2	103.50	2	104.50	106.00	0	4,630	0.00%
2022/09/28	1	107.00	0	0.00	103.50	1	4,619	0.02%
2022/09/27	4	110.50	5	110.10	110.00	-1	4,570	-0.02%
2022/09/26	0	0.00	0.1	111.50	109.00	-0.1	4,591	0.00%
2022/09/23	0	0.00	1	114.00	113.50	-1	4,672	-0.02%
2022/09/15	0	117.00	1	117.50	117.00	-1	4,839	-0.02%
2022/09/14	0	0.00	3	113.67	116.50	-3	4,857	-0.06%
2022/09/08	0	0.00	1	114.00	114.00	-1	4,992	-0.02%
2022/09/06	7	111.43	7	112.57	113.50	0	5,064	0.00%
2022/09/05	4	109.50	0	0.00	109.50	4	5,020	0.08%
2022/09/02	1	109.00	1	110.00	109.00	0	5,027	0.00%
2022/09/01	3	110.67	1	110.00	111.00	2	5,012	0.04%
2022/08/31	0	0.00	1	114.50	114.00	-1	4,974	-0.02%
2022/08/30	2	112.75	0	0.00	113.50	2	4,973	0.04%
2022/08/29	1	111.00	1	111.00	111.00	0	5,017	0.00%
2022/08/25	2	113.50	0	0.00	114.00	2	5,206	0.04%
2022/08/24	0	0.00	1	113.00	113.50	-1	5,328	-0.02%
2022/08/22	0	117.00	0	0.00	117.00	0	5,883	0.00%
2022/08/18	0	0.00	0	116.00	116.50	0	6,162	0.00%
2022/08/17	0	0.00	1	116.50	117.50	-1	6,229	-0.02%
2022/08/16	0	0.00	5	117.00	118.50	-5	6,271	-0.08%
2022/08/15	1	117.50	0	0.00	117.50	1	6,250	0.02%
2022/08/12	1	116.50	0	117.00	117.00	1	6,214	0.02%
2022/08/11	1	119.00	1	119.98	118.00	0	6,179	0.00%
2022/08/10	5	116.00	7	117.14	118.00	-2	6,048	-0.03%
2022/08/08	0	0.00	4	115.50	115.50	-4	5,897	-0.07%
2022/08/04	3	111.17	1	111.50	111.50	2	5,911	0.03%
2022/08/03	1	112.98	3	112.17	113.00	-2	5,923	-0.03%
2022/08/02	1	111.00	0	0.00	111.00	1	5,903	0.02%
2022/07/28	0	0.00	3	111.17	111.50	-3	5,882	-0.05%
2022/07/27	1	111.00	0	0.00	113.00	1	5,862	0.02%
2022/07/22	2	112.75	2	112.75	112.50	0	5,834	0.00%
2022/07/21	1	110.00	4.5	113.22	113.50	-3.5	5,817	-0.06%
2022/07/20	0	0.00	4.1	108.98	109.00	-4.1	5,704	-0.07%
2022/07/19	1	103.50	31	103.53	104.00	-30	5,614	-0.53%
2022/07/18	55	104.27	26	103.60	104.00	29	5,620	0.52%
2022/07/15	0	0.00	2	100.50	100.50	-2	5,599	-0.04%
2022/07/08	1	95.50	0	0.00	96.00	1	5,669	0.02%
2022/07/06	3.5	92.80	1	92.30	92.30	2.5	5,694	0.04%
2022/07/04	1	97.70	0	0.00	97.60	1	5,739	0.02%
2022/07/01	9	98.71	6	96.03	95.80	3	5,865	0.05%
2022/06/30	8	102.81	7	103.07	103.00	1	5,777	0.02%
2022/06/29	5	106.40	3	105.67	106.50	2	5,744	0.03%
2022/06/28	2.1	103.05	5	103.60	104.50	-2.9	5,741	-0.05%
2022/06/27	0	0.00	2	104.00	104.00	-2	5,736	-0.03%
2022/06/24	2	101.75	4	102.50	102.00	-2	5,788	-0.03%
2022/06/23	4	101.75	4	101.25	101.50	0	5,909	0.00%
2022/06/20	3	103.33	0.1	103.50	102.00	2.9	6,109	0.05%
2022/06/17	0	0.00	2	111.00	111.00	-2	6,100	-0.03%
2022/06/16	13	112.19	1	112.50	111.00	12	6,177	0.19%
2022/06/14	7	115.43	1	117.00	116.00	6	6,548	0.09%
2022/06/13	3	114.17	3	114.17	114.50	0	6,525	0.00%
2022/06/10	1	116.50	2	116.50	116.50	-1	6,497	-0.02%
2022/06/09	3	117.83	1	118.50	118.00	2	6,475	0.03%
2022/06/08	1	117.50	0	0.00	118.00	1	6,448	0.02%
2022/06/07	1	118.00	0	0.00	118.00	1	6,428	0.02%
2022/06/06	4	118.13	1	118.50	118.00	3	6,344	0.05%
2022/06/02	11	116.50	3.1	115.87	116.00	7.9	6,235	0.13%
2022/06/01	0	0.00	16	119.50	119.00	-16	6,125	-0.26%
2022/05/31	9	119.94	11	120.23	121.00	-2	5,982	-0.03%
2022/05/30	1.2	119.46	18	119.11	118.50	-16.8	5,703	-0.29%
2022/05/27	7	114.36	4	114.75	114.50	3	5,320	0.06%
2022/05/26	6	115.50	10	115.50	115.50	-4	5,226	-0.08%
2022/05/25	3	113.00	9	112.00	113.00	-6	5,015	-0.12%
2022/05/24	10	110.85	2	111.00	111.00	8	4,933	0.16%
2022/05/23	0	0.00	1	109.00	109.00	-1	4,840	-0.02%
2022/05/20	2	109.25	1	109.00	108.50	1	4,829	0.02%
2022/05/19	0	0.00	3	106.50	108.50	-3	4,793	-0.06%
2022/05/18	0	0.00	1	108.00	107.50	-1	4,748	-0.02%
2022/05/17	0	0.00	1	106.50	107.50	-1	4,734	-0.02%
2022/05/16	1	104.50	0.2	104.00	105.00	0.8	4,711	0.02%
2022/05/13	1	105.00	2	105.75	105.50	-1	4,689	-0.02%
2022/05/12	1	102.50	3	102.00	102.00	-2	4,665	-0.04%
2022/05/11	1	101.50	0	0.00	101.00	1	4,637	0.02%
2022/05/10	1	103.50	0	0.00	103.50	1	4,622	0.02%
2022/05/09	3	103.50	0	0.00	102.50	3	4,660	0.06%
2022/05/05	2	109.25	0	0.00	108.00	2	4,614	0.04%
2022/05/04	1	108.50	12	107.75	108.50	-11	4,594	-0.24%
2022/04/29	1	105.50	0	0.00	106.00	1	4,597	0.02%
2022/04/27	2	101.75	1	105.00	105.00	1	4,608	0.02%
2022/04/26	5	104.30	2	105.50	105.50	3	4,559	0.07%
2022/04/25	10	105.85	1	107.50	104.50	9	4,490	0.20%
2022/04/22	5	109.90	3	110.50	110.50	2	4,376	0.05%
2022/04/21	1	111.50	1	110.50	111.50	0	4,330	0.00%
2022/04/20	0	0.00	15	109.07	109.50	-15	4,225	-0.35%
2022/04/19	1	107.00	16	107.19	106.50	-15	4,137	-0.36%
2022/04/18	8	104.50	1	104.50	105.00	7	4,106	0.17%
2022/04/15	6	105.00	0	0.00	105.00	6	4,081	0.15%
2022/04/14	4	108.25	4	107.88	107.50	0	4,072	0.00%
2022/04/13	1	108.00	7	107.57	108.00	-6	4,044	-0.15%
2022/04/12	26	105.06	3	104.50	105.00	23	4,009	0.57%
2022/04/11	1.9	106.53	0	0.00	106.00	1.9	3,952	0.05%
2022/04/08	1	109.50	0.4	108.50	108.00	0.6	3,871	0.02%
2022/04/07	0	0.00	8	109.31	107.50	-8	3,804	-0.21%
2022/04/06	5	106.90	0	0.00	107.00	5	3,658	0.14%
2022/04/01	2	108.00	1	108.00	108.50	1	3,606	0.03%
2022/03/31	1	108.00	3	108.00	107.50	-2	3,572	-0.06%
2022/03/30	4	109.00	2	109.00	109.50	2	3,464	0.06%
2022/03/29	2	113.00	17.1	112.44	110.50	-15.1	3,393	-0.45%
2022/03/28	13.1	111.19	0	0.00	112.00	13.1	3,287	0.40%
2022/03/25	3	109.50	4	110.13	109.50	-1	3,141	-0.03%
2022/03/24	1.2	109.08	0	0.00	110.00	1.2	3,027	0.04%
2022/03/23	2.2	110.27	5	110.30	109.50	-2.8	2,975	-0.09%
2022/03/22	1	107.00	4	108.88	109.00	-3	2,825	-0.11%
2022/03/21	3	108.00	5.5	108.36	108.50	-2.5	2,784	-0.09%
2022/03/18	13	106.73	40.2	105.82	107.50	-27.2	2,602	-1.05%
2022/03/17	22	103.45	10	102.28	104.00	12	2,347	0.51%
2022/03/14	0	0.00	2	94.85	95.30	-2	2,077	-0.10%
2022/03/10	0	0.00	5	94.72	95.00	-5	2,108	-0.24%
2022/03/08	1	91.10	0	0.00	91.00	1	2,153	0.05%
2022/03/07	1	91.60	0	0.00	91.70	1	2,156	0.05%
2022/03/04	1	93.70	0	0.00	93.90	1	2,186	0.05%
2022/02/25	1	92.00	2	92.00	92.00	-1	2,239	-0.04%
2022/02/24	1	93.00	0	0.00	92.40	1	2,244	0.04%
2022/02/18	0	0.00	2	93.85	93.60	-2	2,389	-0.08%
2022/02/17	0	0.00	2	94.60	94.40	-2	2,390	-0.08%
2022/02/14	3	92.47	1	92.60	92.50	2	2,481	0.08%
2022/02/10	3	94.77	0	0.00	94.90	3	2,534	0.12%
2022/02/07	1	95.60	2	96.30	96.40	-1	2,584	-0.04%
2022/01/26	1	94.50	1	94.70	94.30	0	2,578	0.00%
2022/01/25	0	0.00	1	95.60	95.30	-1	2,602	-0.04%
2022/01/24	4	96.55	0	0.00	96.40	4	2,605	0.15%
2022/01/21	7	99.34	2	98.00	98.00	5	2,595	0.19%
2022/01/20	0	0.00	2	102.00	102.00	-2	2,563	-0.08%
2022/01/18	1	101.00	0	0.00	100.50	1	2,541	0.04%
2022/01/14	5	98.92	1	99.10	99.10	4	2,544	0.16%
2022/01/13	1	100.50	1	101.00	101.00	0	2,527	0.00%
2022/01/07	1	101.00	1	102.00	101.50	0	2,529	0.00%
2022/01/06	0	0.00	2	102.00	102.50	-2	2,485	-0.08%
2022/01/04	0.1	100.50	0	0.00	100.50	0.1	2,453	0.00%
2022/01/03	4	102.00	6	101.50	102.00	-2	2,453	-0.08%
2021/12/30	1	101.00	0	0.00	100.50	1	2,457	0.04%
2021/12/29	1	101.00	9	102.00	102.00	-8	2,480	-0.32%
2021/12/27	0	0.00	1	102.00	101.50	-1	2,509	-0.04%
2021/12/24	2	100.75	0	0.00	101.00	2	2,546	0.08%
2021/12/22	1	97.70	6	98.52	98.60	-5	2,610	-0.19%
2021/12/20	0.1	97.60	0	0.00	97.70	0.1	2,674	0.00%
2021/12/17	1	97.70	0	0.00	98.50	1	2,706	0.04%
2021/12/15	1	96.30	0	0.00	96.10	1	2,798	0.04%
2021/12/09	0	0.00	2	99.00	99.10	-2	2,775	-0.07%
2021/12/07	2	98.15	0	0.00	98.20	2	2,744	0.07%
2021/12/06	0	0.00	1	98.80	98.70	-1	2,731	-0.04%
2021/12/03	1	98.00	0	0.00	98.20	1	2,736	0.04%
2021/12/02	6	98.13	2.6	98.23	98.00	3.4	2,735	0.12%
2021/12/01	0	0.00	1	99.00	99.50	-1	2,712	-0.04%
2021/11/30	1	99.00	0	0.00	98.00	1	2,703	0.04%
2021/11/29	2	98.60	0	0.00	98.40	2	2,663	0.08%
2021/11/26	1.1	100.00	1	99.10	99.10	0.1	2,689	0.00%
2021/11/25	0	0.00	1	101.50	101.50	-1	2,784	-0.04%
2021/11/24	0	0.00	4	101.00	102.00	-4	2,791	-0.14%
2021/11/22	0	0.00	4	101.75	102.50	-4	2,757	-0.15%
2021/11/18	1	99.60	1	100.00	100.00	0	2,720	0.00%
2021/11/17	3	100.57	0	0.00	100.00	3	2,698	0.11%
2021/11/16	0	0.00	1	102.00	102.00	-1	2,625	-0.04%
2021/11/15	2	102.75	2	102.75	102.50	0	2,648	0.00%
2021/11/12	1	100.50	3	102.33	102.00	-2	2,628	-0.08%
2021/11/11	1	100.00	0	0.00	100.50	1	2,565	0.04%
2021/11/10	1	101.00	0	0.00	100.50	1	2,571	0.04%
2021/11/09	1	102.50	1	103.50	103.00	0	2,561	0.00%
2021/11/08	1	103.00	0	0.00	102.00	1	2,498	0.04%
2021/11/05	3	101.33	4	102.50	101.50	-1	2,516	-0.04%
2021/11/04	0	0.00	8	101.63	101.50	-8	2,493	-0.32%
2021/11/03	0	0.00	4	99.35	99.70	-4	2,443	-0.16%
2021/11/01	0	0.00	3	97.60	98.20	-3	2,447	-0.12%
2021/10/29	1	96.00	1	96.70	96.00	0	2,429	0.00%
2021/10/28	1	96.50	1	97.30	97.50	0	2,428	0.00%
2021/10/20	1	95.00	0	0.00	94.60	1	2,784	0.04%
2021/10/15	0	0.00	1	93.80	93.80	-1	2,917	-0.03%
2021/10/13	2	92.15	1	91.20	91.20	1	3,026	0.03%
2021/10/07	13	94.21	13	94.60	94.60	0	3,330	0.00%
2021/10/04	1	92.80	0	0.00	92.80	1	3,387	0.03%
2021/10/01	3	95.57	0	0.00	94.70	3	3,393	0.09%
2021/09/29	0	0.00	2	97.60	98.20	-2	3,394	-0.06%
2021/09/24	0	0.00	3	101.50	102.00	-3	3,409	-0.09%
2021/09/23	1	99.90	5	99.80	100.50	-4	3,488	-0.11%
2021/09/22	2	95.05	0	0.00	95.00	2	3,573	0.06%
2021/09/16	1	97.40	0	0.00	97.30	1	3,614	0.03%
2021/09/14	1	99.30	0	0.00	98.60	1	3,866	0.03%
2021/09/03	1	99.50	0	0.00	99.50	1	4,315	0.02%
2021/09/01	3	98.37	4	98.78	99.00	-1	4,465	-0.02%
2021/08/31	3	98.37	21	100.09	99.30	-18	4,465	-0.40%
2021/08/30	0	0.00	5.5	95.95	96.80	-5.5	4,361	-0.12%
2021/08/26	0	0.00	2	96.95	96.70	-2	4,375	-0.05%
2021/08/25	0	0.00	5.4	98.00	98.10	-5.4	4,418	-0.12%
2021/08/19	1	95.00	0	0.00	95.00	1	4,766	0.02%
2021/08/13	2	98.90	0	0.00	98.00	2	4,841	0.04%
2021/08/11	0	0.00	1	99.00	100.00	-1	4,891	-0.02%
2021/08/10	5	101.40	0.4	101.00	100.50	4.6	5,001	0.09%
2021/08/09	2	103.50	0.3	103.15	102.50	1.7	5,046	0.03%
2021/08/05	0	0.00	10.4	106.23	105.00	-10.4	5,304	-0.20%
2021/08/04	4	104.50	0.1	105.00	103.50	4	5,468	0.07%
2021/08/03	1	104.00	1.2	104.60	104.50	-0.2	5,584	0.00%
2021/07/30	0	0.00	1.5	105.03	104.50	-1.5	5,767	-0.03%
2021/07/29	6	106.17	1	107.00	107.00	5	5,812	0.09%
2021/07/28	2	104.50	11.6	104.55	106.00	-9.6	5,818	-0.16%
2021/07/27	2	105.00	25.1	105.20	105.00	-23.1	5,825	-0.40%
2021/07/26	0	0.00	41.5	104.00	104.00	-41.5	5,962	-0.70%
2021/07/23	0	0.00	5	104.50	103.50	-5	6,008	-0.08%
2021/07/22	5	104.50	5.1	104.00	103.50	-0.1	6,045	0.00%
2021/07/21	1	103.00	10.1	102.85	102.00	-9.1	6,072	-0.15%
2021/07/20	6	104.25	7.1	104.36	103.50	-1.1	6,088	-0.02%
2021/07/19	0	107.00	4	107.00	107.00	-4	6,091	-0.07%
2021/07/16	10	108.30	1.1	108.05	109.00	9	6,168	0.15%
2021/07/15	2	107.75	2	107.75	107.50	0	6,195	0.00%
2021/07/14	0	105.00	0	0.00	105.00	0	6,214	0.00%
2021/07/13	1	105.00	0	0.00	104.50	1	6,278	0.02%
2021/07/12	6	104.08	1	105.50	105.00	5	6,264	0.08%
2021/07/09	5	104.50	0	0.00	105.00	5	6,352	0.08%
2021/07/08	0	0.00	1	104.50	106.00	-1	6,574	-0.02%
2021/07/07	2	106.25	2.4	106.50	106.00	-0.4	6,696	-0.01%
2021/07/06	0.2	105.00	1	104.50	104.50	-0.8	6,763	-0.01%
2021/07/05	1	106.00	1.1	106.04	106.00	-0.1	7,018	0.00%
2021/07/02	1	104.00	7	103.50	104.00	-6	7,230	-0.08%
2021/07/01	6	103.50	1.8	103.22	103.50	4.2	7,363	0.06%
2021/06/30	1	105.00	3	106.17	105.00	-2	7,434	-0.03%
2021/06/29	6	108.08	2	108.50	108.50	4	7,506	0.05%
2021/06/24	1	106.00	2	105.50	106.00	-1	7,520	-0.01%
2021/06/23	1	103.00	3	104.33	105.50	-2	7,407	-0.03%
2021/06/22	1	100.00	0	0.00	99.90	1	7,334	0.01%
2021/06/21	2.1	100.54	0	0.00	99.90	2.1	7,366	0.03%
2021/06/18	5	103.50	1	104.00	102.50	4	7,417	0.05%
2021/06/17	0	101.00	1	100.50	101.00	-1	7,463	-0.01%
2021/06/16	0	100.50	0	101.50	101.50	0	7,553	0.00%
2021/06/15	12	101.04	1	101.50	101.00	11	7,727	0.14%
2021/06/11	3	101.50	1.1	102.00	101.50	1.9	7,857	0.02%
2021/06/10	1.1	100.45	2	100.50	101.00	-0.9	7,819	-0.01%
2021/06/08	1	96.20	0	0.00	95.70	1	7,731	0.01%
2021/06/07	16	95.95	0	0.00	96.40	16	7,724	0.21%
2021/06/04	8	96.63	12	96.50	97.20	-4	7,719	-0.05%
2021/06/02	19	97.39	0	0.00	96.90	19	7,769	0.24%
2021/06/01	0	97.60	0	0.00	98.40	0	7,744	0.00%
2021/05/31	4	96.42	0	0.00	97.00	4	7,735	0.05%
2021/05/28	1.1	98.37	1	97.60	97.00	0.1	7,759	0.00%
2021/05/27	11	93.66	0	0.00	93.60	11	7,717	0.14%
2021/05/26	0.1	94.90	0	0.00	94.70	0.1	7,737	0.00%
2021/05/25	0	94.60	0.2	94.00	94.70	-0.2	7,922	0.00%
2021/05/21	1	91.60	0	0.00	91.80	1	8,017	0.01%
2021/05/20	0	91.80	0	0.00	91.10	0	8,055	0.00%
2021/05/19	0	92.00	0	0.00	91.60	0	8,158	0.00%
2021/05/18	2	89.76	2	90.80	90.30	0	8,183	0.00%
2021/05/17	0	0.00	3	88.60	88.80	-3	8,126	-0.04%
2021/05/14	4	90.33	1	89.30	90.00	3	8,084	0.04%
2021/05/13	4	90.45	10	88.19	91.80	-6	8,068	-0.07%
2021/05/12	3.4	87.06	25.6	86.16	87.00	-22.2	7,953	-0.28%
2021/05/11	9.9	94.66	7	94.33	92.50	2.9	7,833	0.04%
2021/05/10	16.6	98.56	0.1	98.80	97.30	16.5	7,764	0.21%
2021/05/07	18.1	99.82	3	100.17	99.80	15.1	7,768	0.19%
2021/05/06	29.3	99.20	9	99.00	98.70	20.3	7,806	0.26%
2021/05/05	2.4	98.91	3	98.70	98.40	-0.6	7,764	-0.01%
2021/05/04	4	98.43	5	99.86	98.70	-1	7,911	-0.01%
2021/05/03	20.1	101.56	21.2	100.33	99.30	-1.1	8,010	-0.01%
2021/04/29	3	107.17	1	105.00	106.00	2	7,927	0.03%
2021/04/28	0.1	105.50	0.1	105.50	104.50	0	7,916	0.00%
2021/04/27	1	105.50	1.1	104.23	106.00	-0.1	8,020	0.00%
2021/04/26	3	103.50	0.1	104.50	104.00	2.9	7,997	0.04%
2021/04/23	0	0.00	5	104.20	104.00	-5	8,012	-0.06%
2021/04/22	4	104.75	3	103.50	103.50	1	8,180	0.01%
2021/04/21	9	105.06	8	105.56	104.50	1	8,311	0.01%
2021/04/20	1.1	106.55	5	107.50	107.00	-4	8,264	-0.05%
2021/04/19	13.2	109.08	0	109.50	109.00	13.2	8,294	0.16%
2021/04/16	1	111.50	1	111.50	111.50	0	8,304	0.00%
2021/04/15	14	109.36	12	109.09	109.00	2	8,439	0.02%
2021/04/14	4.1	109.23	6	108.50	108.50	-1.9	8,415	-0.02%
2021/04/13	4.1	112.50	7	112.36	112.00	-2.9	8,447	-0.03%
2021/04/12	17	114.59	0	0.00	114.50	17	8,368	0.20%
2021/04/09	9.2	113.95	3	113.50	113.00	6.2	8,500	0.07%
2021/04/08	1	116.00	2	116.50	115.50	-1	8,341	-0.01%
2021/04/07	15.2	115.51	16	115.97	116.50	-0.8	8,172	-0.01%
2021/04/06	23	117.57	11	117.50	117.50	12	8,105	0.15%
2021/04/01	24	118.35	14	118.50	118.00	10	8,026	0.12%
2021/03/31	8	121.06	9	121.61	120.50	-1	7,871	-0.01%
2021/03/30	1	125.00	0	0.00	125.00	1	7,680	0.01%
2021/03/29	0	0.00	3	125.33	125.50	-3	7,654	-0.04%
2021/03/26	2	124.50	2	124.50	124.50	0	7,690	0.00%
2021/03/25	4	124.25	4	123.63	123.50	0	7,743	0.00%
2021/03/24	2	127.25	4.4	127.48	126.00	-2.4	7,811	-0.03%
2021/03/23	25	125.22	6	126.33	125.00	19	7,813	0.24%
2021/03/22	11	127.77	7	127.50	127.00	4	7,819	0.05%
2021/03/19	6	127.42	5	127.30	127.50	1	7,882	0.01%
2021/03/18	11.1	126.24	18.2	127.33	127.50	-7.1	7,820	-0.09%
2021/03/17	9	124.50	8	124.44	124.50	1	7,709	0.01%
2021/03/16	12	123.50	2	123.00	122.50	10	7,650	0.13%
2021/03/15	1	121.50	0	0.00	121.00	1	7,685	0.01%
2021/03/12	1	120.50	0.1	120.50	120.50	0.9	7,739	0.01%
2021/03/11	0	0.00	10.1	120.00	119.00	-10.1	7,927	-0.13%
2021/03/04	1	120.50	13	120.73	119.50	-12	8,397	-0.14%
2021/03/03	2	122.50	12	123.17	122.50	-10	8,453	-0.12%
2021/02/26	4	120.13	6	120.58	120.00	-2	8,488	-0.02%
2021/02/25	10	122.10	9	121.72	122.00	1	8,422	0.01%
2021/02/24	1	121.00	13	120.46	119.00	-12	8,325	-0.14%
2021/02/23	1	117.50	3	120.00	117.50	-2	8,433	-0.02%
2021/02/22	1	120.00	11	120.95	120.00	-10	8,544	-0.12%
2021/02/19	14	119.64	6	119.92	120.50	8	8,630	0.09%
2021/02/18	0	0.00	5	118.00	118.00	-5	8,556	-0.06%
2021/02/17	1	115.00	0	0.00	116.00	1	8,534	0.01%
2021/02/05	0	0.00	2	115.00	115.50	-2	8,485	-0.02%
2021/02/04	0	0.00	2	115.00	116.00	-2	8,534	-0.02%
2021/02/03	0	0.00	1	114.50	113.00	-1	8,509	-0.01%
2021/02/02	1	113.50	10	115.00	113.50	-9	8,544	-0.11%
2021/02/01	10	114.00	2	113.50	114.00	8	8,494	0.09%
2021/01/29	2	115.25	1	114.50	114.00	1	8,518	0.01%
2021/01/28	14	117.21	3	116.00	116.00	11	8,436	0.13%
2021/01/27	5.2	119.81	10	120.10	120.50	-4.8	8,351	-0.06%
2021/01/26	24	119.17	2	120.50	118.50	22	8,322	0.26%
2021/01/25	1	121.00	7	119.64	121.00	-6	8,182	-0.07%
2021/01/22	0	0.00	3	116.17	117.00	-3	8,084	-0.04%
2021/01/21	4	115.13	9	115.61	115.00	-5	7,987	-0.06%
2021/01/20	12	113.88	1.7	113.71	113.00	10.3	7,926	0.13%
2021/01/19	6	117.33	0	0.00	117.00	6	7,809	0.08%
2021/01/18	5	115.60	8	117.44	118.50	-3	7,774	-0.04%
2021/01/15	10	118.45	2	119.75	117.50	8	7,769	0.10%
2021/01/14	9	122.56	11	122.91	122.00	-2	7,574	-0.03%
2021/01/13	8.3	121.00	7	120.64	121.00	1.3	7,432	0.02%
2021/01/12	3.4	119.91	12	119.92	118.00	-8.6	7,508	-0.11%
2021/01/11	8	117.25	21	117.05	118.00	-13	7,571	-0.17%
2021/01/08	5	118.20	3	118.50	119.00	2	7,481	0.03%
2021/01/07	2	122.00	0	0.00	120.00	2	7,342	0.03%
2021/01/06	32	120.67	14	122.29	119.50	18	7,285	0.25%
2021/01/05	5	119.20	11	119.18	119.00	-6	7,080	-0.08%
2021/01/04	27	118.09	12	118.58	119.00	15	7,046	0.21%
2020/12/31	5	114.50	4	114.38	114.00	1	6,812	0.01%
2020/12/30	11	114.36	0	0.00	115.00	11	6,730	0.16%
2020/12/29	12	115.42	10	117.25	115.50	2	6,734	0.03%
2020/12/28	3	116.50	2	117.50	115.50	1	6,650	0.02%
2020/12/24	1	117.50	1	119.00	117.50	0	6,617	0.00%
2020/12/23	0	0.00	1	118.00	118.00	-1	6,631	-0.02%
2020/12/22	2	117.25	2	117.50	116.00	0	6,674	0.00%
2020/12/21	2	119.50	0	0.00	118.50	2	6,710	0.03%
2020/12/18	7	123.14	12	121.79	121.50	-5	6,645	-0.08%
2020/12/17	5	120.00	16	120.19	119.50	-11	6,531	-0.17%
2020/12/16	6	118.58	5	116.10	120.00	1	6,471	0.02%
2020/12/15	5	116.90	12	113.00	113.00	-7	6,382	-0.11%
2020/12/11	8	117.88	7	118.29	118.00	1	6,293	0.02%
2020/12/10	22	120.95	13	120.00	119.50	9	6,250	0.14%
2020/12/09	0	0.00	3	122.83	122.50	-3	6,204	-0.05%
2020/12/08	9	122.17	5	121.50	121.50	4	6,106	0.07%
2020/12/07	20	122.60	12	123.50	123.00	8	6,020	0.13%
2020/12/04	5	120.70	0	0.00	121.00	5	5,819	0.09%
2020/12/03	26	122.69	35	123.21	123.00	-9	5,739	-0.16%
2020/12/02	16	122.69	4	123.25	122.50	12	5,701	0.21%
2020/12/01	0	0.00	21	123.43	124.50	-21	5,626	-0.37%
2020/11/30	15	124.50	4	124.75	123.50	11	5,620	0.20%
2020/11/27	2	121.50	13	120.54	122.00	-11	5,453	-0.20%
2020/11/26	3	117.00	3	117.50	119.00	0	5,396	0.00%
2020/11/25	27	117.70	16	117.00	117.00	11	5,380	0.20%
2020/11/24	10	119.45	2	119.00	119.00	8	5,298	0.15%
2020/11/23	8	117.94	10	118.55	118.00	-2	5,233	-0.04%
2020/11/20	17	117.09	5	116.60	116.50	12	5,127	0.23%
2020/11/19	18	118.64	49	118.68	119.00	-31	4,975	-0.62%
2020/11/18	15	120.80	0	0.00	121.50	15	4,811	0.31%
2020/11/17	1	124.00	0	0.00	124.00	1	4,712	0.02%
2020/11/16	17	125.76	5	126.00	126.00	12	4,802	0.25%
2020/11/13	5	122.70	0	0.00	123.00	5	4,804	0.10%
2020/11/12	10	124.50	5	125.20	124.00	5	4,839	0.10%
2020/11/11	0	0.00	1	123.00	123.00	-1	4,763	-0.02%
2020/11/10	4	123.50	1	122.00	122.00	3	4,756	0.06%
2020/11/09	1	127.00	1	127.50	127.00	0	4,767	0.00%
2020/11/05	2	127.50	1	127.50	126.50	1	4,824	0.02%
2020/11/04	1	125.00	1	125.50	126.00	0	4,890	0.00%
2020/11/03	2	122.50	3	123.00	123.00	-1	5,065	-0.02%
2020/11/02	2	119.50	8	118.63	119.50	-6	5,230	-0.11%
2020/10/30	28	122.64	20	123.33	121.00	8	5,368	0.15%
2020/10/29	1	125.00	1	126.50	127.00	0	5,308	0.00%
2020/10/28	4	128.38	2	128.50	128.00	2	5,353	0.04%
2020/10/27	6	129.50	2	129.75	130.00	4	5,379	0.07%
2020/10/26	1	131.00	1	132.00	131.50	0	5,405	0.00%
2020/10/23	12	133.00	8	132.19	132.50	4	5,498	0.07%
2020/10/22	1	133.00	2	134.50	134.50	-1	5,518	-0.02%
2020/10/21	9	134.06	7	136.00	133.50	2	5,508	0.04%
2020/10/20	17	134.50	3	134.83	135.00	14	5,471	0.26%
2020/10/19	5	134.70	19	135.55	137.50	-14	5,339	-0.26%
2020/10/16	1	127.00	0	0.00	126.00	1	5,140	0.02%
2020/10/15	1	129.50	6	127.00	126.00	-5	5,175	-0.10%
2020/10/14	1	129.00	0	0.00	129.00	1	5,135	0.02%
2020/10/13	4	130.13	1	132.00	129.00	3	5,157	0.06%
2020/10/12	7	131.07	3	128.50	128.00	4	5,156	0.08%
2020/10/08	10	131.25	0	0.00	131.50	10	5,193	0.19%
2020/10/07	8	132.19	1	132.50	131.00	7	5,249	0.13%
2020/10/06	3	131.83	1	129.00	132.50	2	5,297	0.04%
2020/10/05	12	127.50	0	0.00	127.00	12	5,315	0.23%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/29	0	0.00	1	127.50	125.50	-1	5,604	-0.02%
2020/09/25	1	123.00	0	0.00	123.00	1	5,791	0.02%
2020/09/24	0	0.00	1	126.50	125.00	-1	5,843	-0.02%
2020/09/23	2	132.00	1	131.50	131.50	1	5,832	0.02%
2020/09/22	1	134.50	21	132.93	131.50	-20	5,906	-0.34%
2020/09/18	1	135.00	1	134.50	134.50	0	6,094	0.00%
2020/09/17	1	133.50	0	0.00	132.00	1	6,121	0.02%
2020/09/16	0	0.00	6	133.00	134.50	-6	6,221	-0.10%
2020/09/15	7	129.64	8	129.69	129.00	-1	6,160	-0.02%
2020/09/14	5	124.50	6	129.08	129.00	-1	6,224	-0.02%
2020/09/11	1	124.00	1	123.00	123.00	0	6,211	0.00%
2020/09/09	2	122.00	2	121.00	121.00	0	6,258	0.00%
2020/09/08	2	123.00	2	124.00	123.00	0	6,316	0.00%
2020/09/07	2	125.50	0	0.00	123.50	2	6,366	0.03%
2020/09/04	1	127.00	1	128.00	128.00	0	6,389	0.00%
2020/09/03	3	129.17	3	129.33	126.00	0	6,406	0.00%
2020/09/01	0	0.00	1	121.00	123.50	-1	6,511	-0.02%
2020/08/31	8	127.63	2	123.00	123.00	6	6,496	0.09%
2020/08/28	1	124.50	1	126.00	124.50	0	6,541	0.00%
2020/08/26	2	127.50	2	128.50	129.00	0	6,832	0.00%
2020/08/25	3	129.17	2	126.00	127.00	1	6,932	0.01%
2020/08/24	1	128.50	1	128.50	128.00	0	6,956	0.00%
2020/08/21	1	128.50	5	128.90	129.50	-4	6,970	-0.06%
2020/08/20	3	127.50	3	124.83	124.00	0	6,994	0.00%
2020/08/19	3	132.50	3	133.33	132.50	0	7,028	0.00%
2020/08/18	4	133.63	2	132.00	132.00	2	7,053	0.03%
2020/08/17	3	135.17	3	136.83	136.00	0	7,097	0.00%
2020/08/14	14	135.86	4	135.75	135.50	10	7,146	0.14%
2020/08/13	6	138.83	10	136.20	134.50	-4	7,187	-0.06%
2020/08/12	27	137.06	3	138.50	137.00	24	7,162	0.34%
2020/08/11	2	139.25	6	140.75	139.00	-4	7,184	-0.06%
2020/08/10	12	146.21	18	143.33	144.00	-6	7,157	-0.08%
2020/08/07	11	149.59	30	148.70	146.50	-19	7,138	-0.27%
2020/08/06	17	144.74	41	144.66	145.00	-24	7,004	-0.34%
2020/08/05	20	139.08	8	138.13	140.00	12	6,901	0.17%
2020/08/04	1	131.00	1	132.00	131.50	0	6,897	0.00%
2020/07/31	0	0.00	11	135.95	135.00	-11	7,039	-0.16%
2020/07/30	3	134.50	2	135.00	135.50	1	7,207	0.01%
2020/07/29	2	131.75	1	133.50	134.50	1	7,397	0.01%
2020/07/28	3	128.33	3	132.17	132.50	0	7,439	0.00%
2020/07/27	2	129.00	22	128.00	128.00	-20	7,514	-0.27%
2020/07/24	3	128.67	2	127.50	127.50	1	7,597	0.01%
2020/07/23	1	131.00	0	0.00	130.00	1	7,617	0.01%
2020/07/22	2	131.25	2	131.25	131.50	0	7,634	0.00%
2020/07/17	30	132.33	1	130.00	130.50	29	7,763	0.37%
2020/07/16	2	134.00	2	133.50	131.50	0	7,786	0.00%
2020/07/15	6	137.00	5	135.20	133.50	1	7,790	0.01%
2020/07/14	13	136.81	9	136.39	135.00	4	7,906	0.05%
2020/07/13	2	133.50	3	135.17	135.50	-1	7,949	-0.01%
2020/07/10	5	134.60	8	133.63	132.50	-3	7,985	-0.04%
2020/07/09	22	139.75	27	140.63	139.00	-5	8,096	-0.06%
2020/07/08	3	132.67	2	137.00	136.50	1	7,985	0.01%
2020/07/07	13	137.00	69	136.73	137.00	-56	7,937	-0.71%
2020/07/06	40	138.05	7	137.93	138.00	33	7,951	0.41%
2020/07/03	25	134.24	4	133.75	135.00	21	8,099	0.26%
2020/07/02	5	133.60	0	0.00	133.50	5	8,143	0.06%
2020/07/01	9	132.39	6	132.67	132.50	3	8,184	0.04%
2020/06/30	4	128.88	4	128.88	128.50	0	8,145	0.00%
2020/06/29	23	127.61	14	128.93	127.50	9	8,153	0.11%
2020/06/23	1	132.00	7	132.29	132.00	-6	8,172	-0.07%
2020/06/22	8	134.69	6	133.58	134.00	2	8,207	0.02%
2020/06/19	7	136.43	10	134.95	137.00	-3	8,279	-0.04%
2020/06/18	5	134.40	1	133.50	134.50	4	8,255	0.05%
2020/06/17	2	134.25	2	131.75	132.00	0	8,226	0.00%
2020/06/16	5	135.00	4	134.13	134.00	1	8,542	0.01%
2020/06/12	1	131.50	1	132.00	133.50	0	8,691	0.00%
2020/06/11	2	134.50	2	136.00	131.50	0	8,805	0.00%
2020/06/10	1	136.00	1	137.50	135.50	0	8,923	0.00%
2020/06/09	10	133.35	11	136.09	138.00	-1	8,899	-0.01%
2020/06/08	2	133.50	27	133.19	133.00	-25	8,923	-0.28%
2020/06/05	23	130.09	3	129.83	129.50	20	8,981	0.22%
2020/06/04	6	130.75	9	131.00	131.50	-3	9,002	-0.03%
2020/06/03	4	129.75	6	129.17	129.00	-2	8,934	-0.02%
2020/06/02	16	125.69	48	125.31	125.00	-32	8,859	-0.36%
2020/06/01	28	122.68	17	121.97	123.00	11	8,719	0.13%
2020/05/29	3	116.67	3	118.00	119.50	0	8,688	0.00%
2020/05/28	2	118.50	2	119.25	117.50	0	8,692	0.00%
2020/05/27	14	120.32	14	120.89	119.00	0	8,717	0.00%
2020/05/26	21	120.88	41	121.07	121.00	-20	8,710	-0.23%
2020/05/25	2	117.00	2	115.00	117.00	0	8,559	0.00%
2020/05/22	4	115.00	1	112.50	112.00	3	8,527	0.04%
2020/05/21	1	115.50	1	116.00	116.00	0	8,422	0.00%
2020/05/20	1	113.50	1	113.00	113.00	0	8,377	0.00%
2020/05/19	2	109.50	1	109.00	109.00	1	8,333	0.01%
2020/05/18	4	111.00	8	110.50	108.50	-4	8,286	-0.05%
2020/05/15	5	114.40	2	113.25	113.50	3	8,304	0.04%
2020/05/14	5	117.00	10	116.05	113.50	-5	8,253	-0.06%
2020/05/13	15	115.23	5	116.30	117.50	10	8,232	0.12%
2020/05/12	2	117.00	2	119.00	117.00	0	8,357	0.00%
2020/05/11	23	120.52	17	121.91	118.00	6	8,262	0.07%
2020/05/08	52	117.06	1	118.00	117.00	51	8,120	0.63%
2020/05/07	16	118.75	8	117.88	117.00	8	8,064	0.10%
2020/05/06	4	115.88	22	116.02	119.00	-18	7,936	-0.23%
2020/05/05	10	110.85	23.1	112.42	113.00	-13.1	7,753	-0.17%
2020/05/04	10	105.50	29	104.97	106.00	-19	7,540	-0.25%
2020/04/30	11	108.59	10	107.55	108.00	1	7,465	0.01%
2020/04/29	27	103.33	3	102.50	104.00	24	7,406	0.32%
2020/04/28	5	100.30	4	99.65	101.00	1	7,369	0.01%
2020/04/27	14.1	101.93	5	100.90	102.00	9.1	7,301	0.12%
2020/04/24	34	99.58	36	97.83	99.30	-2	7,231	-0.03%
2020/04/23	9	100.61	4	101.25	101.00	5	7,067	0.07%
2020/04/22	1	100.00	4	100.00	100.00	-3	7,041	-0.04%
2020/04/21	4	101.00	4	101.83	100.00	0	7,007	0.00%
2020/04/20	5	102.40	4	102.50	102.00	1	6,917	0.01%
2020/04/17	23	105.43	16	103.50	102.50	7	6,889	0.10%
2020/04/16	12	103.13	9	102.83	102.00	3	6,745	0.04%
2020/04/15	9	102.67	41	102.77	102.00	-32	6,702	-0.48%
2020/04/14	21	99.71	11	102.18	103.50	10	6,747	0.15%
2020/04/13	8	96.66	18	95.91	95.20	-10	6,553	-0.15%
2020/04/10	3	96.93	2	96.75	96.80	1	6,530	0.02%
2020/04/09	26	98.88	20	100.18	98.00	6	6,512	0.09%
2020/04/08	22	98.44	9	97.39	99.90	13	6,356	0.20%
2020/04/07	5	91.48	3	91.50	91.30	2	6,116	0.03%
2020/04/06	12	89.44	3	89.60	90.30	9	5,958	0.15%
2020/04/01	5	91.96	6	91.62	91.00	-1	5,831	-0.02%
2020/03/31	1	92.00	4	92.80	93.00	-3	5,787	-0.05%
2020/03/30	8	90.95	3	91.10	91.10	5	5,670	0.09%
2020/03/27	20	95.70	1	93.70	93.00	19	5,581	0.34%
2020/03/26	1	90.20	14	90.01	90.90	-13	5,468	-0.24%
2020/03/25	31	87.25	18	87.33	86.80	13	5,371	0.24%
2020/03/24	6	80.15	8	81.75	81.10	-2	5,344	-0.04%
2020/03/23	1	73.90	2	75.10	75.50	-1	5,288	-0.02%
2020/03/20	6	76.78	5	76.62	78.50	1	5,274	0.02%
2020/03/19	5	78.20	0	0.00	73.00	5	4,973	0.10%
2020/03/18	2	80.80	3	83.07	81.10	-1	4,889	-0.02%
2020/03/17	13	86.50	2	82.70	79.20	11	4,774	0.23%
2020/03/16	4	91.10	1	89.90	87.80	3	4,608	0.07%
2020/03/13	0	0.00	2	91.40	91.40	-2	4,484	-0.04%
2020/03/12	3	102.83	4	105.00	101.50	-1	4,455	-0.02%
2020/03/11	14	117.04	8	118.75	112.50	6	4,343	0.14%
2020/03/09	6	113.25	8	113.88	112.00	-2	4,238	-0.05%
2020/03/06	4	119.25	3	118.50	118.50	1	4,197	0.02%
2020/03/05	3	122.67	1	122.00	122.00	2	4,184	0.05%
2020/03/03	4	121.63	4	122.88	121.00	0	4,120	0.00%
2020/03/02	3	111.33	4	112.63	118.00	-1	4,047	-0.02%
2020/02/27	4	117.75	3	115.00	115.50	1	4,021	0.02%
2020/02/26	24	119.79	21	119.52	119.00	3	3,960	0.08%
2020/02/25	0	0.00	2	122.75	123.50	-2	3,929	-0.05%
2020/02/24	1	118.50	0	0.00	119.50	1	3,970	0.03%
2020/02/21	2	123.00	5	122.50	123.00	-3	4,004	-0.07%
2020/02/18	4	123.00	3	121.83	122.00	1	4,032	0.02%
2020/02/17	12	123.88	3	124.17	123.00	9	4,247	0.21%
2020/02/14	10	129.00	1	129.50	128.50	9	4,453	0.20%
2020/02/13	2	127.00	3	127.67	127.00	-1	4,607	-0.02%
2020/02/12	12	128.71	9	130.00	127.00	3	4,606	0.07%
2020/02/11	3	123.83	1	124.00	124.50	2	4,448	0.04%
2020/02/10	3	118.83	1	119.00	122.00	2	4,467	0.04%
2020/02/06	1	121.50	1	124.00	122.50	0	4,536	0.00%
2020/02/05	3	121.50	0	0.00	120.50	3	4,545	0.07%
2020/02/04	1	120.00	1	124.00	124.50	0	4,547	0.00%
2020/02/03	0	0.00	3	114.50	120.50	-3	4,677	-0.06%
2020/01/31	1	118.50	3	119.17	119.50	-2	4,683	-0.04%
2020/01/30	2	121.50	1	121.50	121.50	1	4,671	0.02%
2020/01/20	3	136.33	5	134.50	134.50	-2	4,703	-0.04%
2020/01/16	0	0.00	1	137.00	137.00	-1	4,881	-0.02%
2020/01/14	2	137.25	1	136.00	136.00	1	5,093	0.02%
2020/01/13	2	136.25	2	136.25	138.00	0	5,167	0.00%
2020/01/10	1	133.00	5	134.90	135.00	-4	5,290	-0.08%
2020/01/09	13	135.12	17	135.41	136.00	-4	5,351	-0.07%
2020/01/08	13	130.73	11	127.32	130.00	2	5,482	0.04%
2020/01/07	14	132.46	9	133.11	131.50	5	5,513	0.09%
2020/01/06	2	143.75	1	142.00	142.00	1	5,517	0.02%
2020/01/03	2	146.75	2	148.50	147.00	0	5,539	0.00%
2020/01/02	5	147.40	18	147.03	146.50	-13	5,619	-0.23%
2019/12/31	0	0.00	6	143.83	143.00	-6	5,656	-0.11%
2019/12/30	7	143.79	1	144.00	142.00	6	5,655	0.11%
2019/12/27	0	0.00	1	141.50	142.00	-1	5,712	-0.02%
2019/12/26	0	0.00	2	141.25	141.00	-2	5,844	-0.03%
2019/12/25	2	140.75	0	0.00	140.50	2	5,946	0.03%
2019/12/24	0	0.00	1	138.00	139.00	-1	5,981	-0.02%
2019/12/20	3	139.50	4	139.13	139.50	-1	6,035	-0.02%
2019/12/19	5	137.70	0	0.00	137.00	5	6,037	0.08%
2019/12/18	1	145.50	1	144.00	141.50	0	6,000	0.00%
2019/12/17	3	139.67	4	140.63	141.00	-1	5,987	-0.02%
2019/12/16	1	136.50	5	136.30	136.50	-4	6,004	-0.07%
2019/12/13	8	137.63	8	137.31	136.00	0	6,102	0.00%
2019/12/12	5	137.60	2	138.75	139.00	3	6,160	0.05%
2019/12/11	3	140.00	0	0.00	136.50	3	6,151	0.05%
2019/12/10	3	136.50	0	0.00	138.50	3	6,206	0.05%
2019/12/09	3	137.67	3	137.83	136.50	0	6,242	0.00%
2019/12/06	0	0.00	11	134.91	134.00	-11	6,364	-0.17%
2019/12/05	12	133.00	1	133.00	133.00	11	6,431	0.17%
2019/12/04	2	136.50	23	136.76	135.00	-21	6,443	-0.33%
2019/12/03	7	133.43	0	0.00	133.00	7	6,417	0.11%
2019/12/02	39	133.17	25	134.70	134.50	14	6,441	0.22%
2019/11/29	1	133.00	2	134.50	134.50	-1	6,438	-0.02%
2019/11/27	1	137.50	2	138.50	138.50	-1	6,511	-0.02%
2019/11/26	1	137.00	0	0.00	136.50	1	6,528	0.02%
2019/11/25	0	0.00	1	137.50	137.00	-1	6,529	-0.02%
2019/11/22	3	137.83	3	136.50	136.50	0	6,716	0.00%
2019/11/21	4	137.63	3	137.50	139.00	1	6,770	0.01%
2019/11/20	12	140.33	13	138.58	139.50	-1	6,780	-0.01%
2019/11/19	1	139.50	1	140.50	140.00	0	6,867	0.00%
2019/11/18	1	139.00	7	139.86	141.00	-6	6,901	-0.09%
2019/11/15	2	137.50	2	139.25	138.00	0	6,955	0.00%
2019/11/14	26	137.10	19	137.37	139.50	7	6,980	0.10%
2019/11/13	92	143.34	124	142.10	139.00	-32	6,864	-0.47%	大賣/
2019/11/12	82	149.95	78	152.66	153.00	4	6,719	0.06%
2019/11/11	3	147.00	31	144.21	144.00	-28	6,880	-0.41%
2019/11/08	16	145.63	0	0.00	147.50	16	6,920	0.23%
2019/11/07	32	145.83	21	145.76	148.00	11	6,959	0.16%
2019/11/06	11	148.36	28	151.59	145.00	-17	7,017	-0.24%
2019/11/05	25	146.70	4	147.00	147.50	21	6,944	0.30%
2019/11/04	18	147.08	16	146.00	146.00	2	6,984	0.03%
2019/11/01	5	145.20	6	143.92	146.50	-1	7,012	-0.01%
2019/10/31	10	142.10	8	141.94	145.00	2	7,236	0.03%
2019/10/30	10	146.25	48	146.82	148.50	-38	7,201	-0.53%
2019/10/29	5	144.30	25	143.68	144.00	-20	7,342	-0.27%
2019/10/28	72	148.44	35	147.24	147.50	37	7,266	0.51%
2019/10/25	29	145.57	6	144.50	145.00	23	7,201	0.32%
2019/10/24	1	139.50	6	142.83	144.50	-5	7,147	-0.07%
2019/10/23	3	136.33	1	138.00	138.00	2	7,109	0.03%
2019/10/22	1	137.50	8	139.13	139.50	-7	7,049	-0.10%
2019/10/21	1	135.50	13	135.19	135.50	-12	6,986	-0.17%
2019/10/18	14	132.43	156	133.67	134.50	-142	6,974	-2.04%	大賣/鉅額交易
2019/10/17	0	0.00	23	127.78	131.00	-23	6,998	-0.33%
2019/10/16	12	126.96	12	127.63	127.00	0	7,007	0.00%
2019/10/15	10	123.60	5	125.20	124.00	5	7,095	0.07%
2019/10/14	14	124.32	10	124.40	124.00	4	7,135	0.06%
2019/10/09	7	120.43	7	119.00	119.00	0	7,008	0.00%
2019/10/08	50	121.24	16	120.75	121.00	34	7,037	0.48%
2019/10/07	7	119.21	1	119.00	119.50	6	7,006	0.09%
2019/10/04	3	116.00	0	0.00	116.00	3	6,970	0.04%
2019/10/02	7	118.93	8	118.69	117.00	-1	6,969	-0.01%
2019/10/01	2	114.50	4	115.88	117.50	-2	6,873	-0.03%
2019/09/27	3	113.00	1	111.00	111.00	2	6,828	0.03%
2019/09/26	1	116.00	1	115.50	115.00	0	6,812	0.00%
2019/09/24	3	118.83	0	0.00	116.00	3	6,898	0.04%
2019/09/23	3	117.83	12	117.58	117.50	-9	6,891	-0.13%
2019/09/19	10	116.50	0	0.00	115.50	10	6,823	0.15%
2019/09/18	2	115.50	6	115.75	115.00	-4	6,771	-0.06%
2019/09/17	1	110.50	2	113.00	112.50	-1	6,653	-0.02%
2019/09/16	2	110.00	2	111.75	112.00	0	6,576	0.00%
2019/09/12	2	111.00	16	112.50	111.50	-14	6,584	-0.21%
2019/09/11	2	111.00	0	0.00	110.50	2	6,562	0.03%
2019/09/10	4	109.00	5	108.60	112.00	-1	6,519	-0.02%
2019/09/09	14	113.25	30	113.33	113.00	-16	6,341	-0.25%
2019/09/06	2	118.00	0	0.00	116.50	2	6,271	0.03%
2019/09/05	2	118.75	15	118.67	119.50	-13	6,246	-0.21%
2019/09/04	2	117.75	2	119.00	117.50	0	6,290	0.00%
2019/09/03	37	117.22	12	117.50	116.00	25	6,360	0.39%
2019/09/02	0	0.00	12	113.50	118.50	-12	6,391	-0.19%
2019/08/30	1	114.50	1	116.00	116.00	0	6,377	0.00%
2019/08/29	1	115.50	0	0.00	115.00	1	6,455	0.02%
2019/08/26	3	117.50	40	117.61	117.00	-37	6,408	-0.58%
2019/08/23	7	124.86	6	124.25	122.00	1	6,355	0.02%
2019/08/22	1	125.00	0	0.00	123.00	1	6,351	0.02%
2019/08/21	1	120.50	2	119.50	119.00	-1	6,220	-0.02%
2019/08/20	2	120.25	1	118.50	119.00	1	6,240	0.02%
2019/08/19	8	119.25	3	119.00	119.00	5	6,216	0.08%
2019/08/16	7	117.21	8	118.00	116.00	-1	6,180	-0.02%
2019/08/15	47	117.99	8	117.63	117.50	39	6,140	0.64%
2019/08/14	10	116.85	22	116.32	119.50	-12	6,084	-0.20%
2019/08/13	9	108.72	1	108.50	109.00	8	5,821	0.14%
2019/08/12	15	107.33	9	105.72	106.00	6	5,877	0.10%
2019/08/08	1	102.50	3	104.33	106.00	-2	5,951	-0.03%
2019/08/07	1	102.50	1	103.00	102.50	0	5,980	0.00%
2019/08/06	2	101.50	0	0.00	102.00	2	6,038	0.03%
2019/08/05	8	101.38	4	102.13	101.00	4	6,070	0.07%
2019/08/02	15	103.93	15	104.47	102.00	0	6,134	0.00%
2019/08/01	10	111.50	5	112.10	111.00	5	5,967	0.08%
2019/07/31	10	115.75	5	115.70	114.00	5	5,892	0.08%
2019/07/30	0	0.00	10	111.00	112.00	-10	5,755	-0.17%
2019/07/29	10	115.00	0	0.00	112.50	10	5,753	0.17%
2019/07/22	3	116.00	3	114.67	116.00	0	5,931	0.00%
2019/07/19	2	117.00	3	116.00	114.50	-1	5,928	-0.02%
2019/07/18	2	112.50	1	111.50	111.50	1	5,934	0.02%
2019/07/17	5	113.10	18	112.83	114.50	-13	5,894	-0.22%
2019/07/16	10	108.40	11	108.95	107.50	-1	5,711	-0.02%
2019/07/15	2	103.25	0	0.00	105.00	2	5,645	0.04%
2019/07/12	1	104.50	1	106.00	104.50	0	5,696	0.00%
2019/07/02	2	106.75	0	0.00	105.50	2	7,158	0.03%
2019/07/01	1	105.00	1	105.50	106.50	0	7,287	0.00%
2019/06/28	7	101.57	7	100.00	99.40	0	7,432	0.00%
2019/06/27	2	101.50	2	101.00	101.50	0	7,663	0.00%
2019/06/25	0	0.00	1	98.10	97.70	-1	7,874	-0.01%
2019/06/21	8	98.16	3	98.60	97.30	5	8,117	0.06%
2019/06/20	12	100.00	12	99.50	100.00	0	8,122	0.00%
2019/06/19	0	0.00	2	97.10	99.50	-2	8,137	-0.02%
2019/06/18	2	95.60	5	96.86	96.00	-3	8,079	-0.04%
2019/06/14	4	95.60	4	95.45	94.60	0	8,272	0.00%
2019/06/13	2	95.50	0	0.00	96.10	2	8,280	0.02%
2019/06/12	7	96.41	7	95.73	96.80	0	8,267	0.00%
2019/06/11	3	96.37	0	0.00	96.10	3	8,265	0.04%
2019/06/05	2	96.20	5	95.40	95.80	-3	8,264	-0.04%
2019/06/03	10	90.48	8	91.48	90.80	2	8,211	0.02%
2019/05/31	5	92.70	4	93.03	92.60	1	8,161	0.01%
2019/05/29	1	88.50	1	90.50	90.10	0	8,178	0.00%
2019/05/24	0	0.00	2	89.80	90.00	-2	8,575	-0.02%
2019/05/23	1	87.00	2	88.80	88.80	-1	8,590	-0.01%
2019/05/22	1	91.30	2	91.40	91.30	-1	8,601	-0.01%
2019/05/21	1	89.70	1	88.80	91.20	0	8,637	0.00%
2019/05/20	1	89.00	1	89.50	89.60	0	8,578	0.00%
2019/05/17	2	91.95	3	88.93	87.80	-1	8,548	-0.01%
2019/05/16	4	95.00	0	0.00	94.50	4	8,525	0.05%
2019/05/15	2	100.00	0	0.00	98.40	2	8,422	0.02%
2019/05/14	4	98.65	4	98.30	99.00	0	8,338	0.00%
2019/05/13	2	101.00	0	0.00	100.50	2	8,317	0.02%
2019/05/10	2	106.00	1	104.50	104.00	1	8,280	0.01%
2019/05/09	2	108.00	11	105.95	108.00	-9	8,283	-0.11%
2019/05/07	11	111.41	0	0.00	112.00	11	8,201	0.13%
2019/05/06	0	0.00	4	108.88	109.00	-4	8,192	-0.05%
2019/05/02	2	107.00	0	0.00	108.00	2	8,118	0.02%
2019/04/30	0	0.00	32	105.50	110.50	-32	8,106	-0.39%
2019/04/29	1	108.50	0	0.00	108.00	1	8,060	0.01%
2019/04/26	2	109.00	0	0.00	110.00	2	8,059	0.02%
2019/04/25	0	0.00	1	110.50	113.00	-1	8,029	-0.01%
2019/04/24	5	109.80	0	0.00	109.00	5	8,007	0.06%
2019/04/23	1	114.00	3	114.17	112.50	-2	7,893	-0.03%
2019/04/22	11	114.68	7	114.71	114.00	4	7,880	0.05%
2019/04/18	2	109.50	0	0.00	109.50	2	7,884	0.03%
2019/04/17	3	112.17	2	112.00	112.50	1	7,867	0.01%
2019/04/16	5	112.40	0	0.00	109.00	5	7,771	0.06%
2019/04/15	1	109.00	1	109.50	109.50	0	7,665	0.00%
2019/04/12	3	107.83	11	107.91	108.50	-8	7,641	-0.10%
2019/04/11	0	0.00	5	103.40	103.00	-5	7,484	-0.07%
2019/04/10	2	103.50	5	101.50	102.50	-3	7,360	-0.04%
2019/04/09	20	103.70	18	104.42	102.00	2	7,153	0.03%
2019/04/08	31	100.51	26	102.10	103.00	5	6,900	0.07%
2019/04/03	22	95.60	27	96.95	95.60	-5	6,502	-0.08%
2019/04/02	1	93.00	1	96.50	96.00	0	6,381	0.00%
2019/04/01	1	94.00	1	95.20	94.00	0	6,138	0.00%
2019/03/29	0	0.00	2	96.00	95.70	-2	5,878	-0.03%
2019/03/22	1	91.70	0	0.00	91.70	1	5,520	0.02%
2019/03/20	11	91.70	11	92.90	91.70	0	5,720	0.00%
2019/03/19	0	0.00	2	92.90	92.90	-2	5,727	-0.03%
2019/03/15	5	90.00	0	0.00	89.40	5	5,660	0.09%
2019/03/13	1	88.20	2	91.35	91.50	-1	5,788	-0.02%
2019/03/12	0	0.00	2	90.55	90.00	-2	5,770	-0.03%
2019/03/08	2	89.65	3	88.97	89.50	-1	5,964	-0.02%
2019/03/07	0	0.00	2	87.80	87.80	-2	6,014	-0.03%
2019/03/06	0	0.00	1	88.70	88.70	-1	6,117	-0.02%
2019/03/05	2	87.60	0	0.00	87.10	2	6,202	0.03%
2019/03/04	1	89.10	0	0.00	88.30	1	6,260	0.02%
2019/02/27	39	89.41	57	89.51	89.40	-18	6,218	-0.29%
2019/02/26	0	0.00	34	91.94	91.50	-34	6,140	-0.55%
2019/02/25	20	88.79	0	0.00	89.50	20	5,877	0.34%
2019/02/22	0	0.00	2	87.10	87.10	-2	5,869	-0.03%
2019/02/21	1	86.60	0	0.00	86.60	1	5,903	0.02%
2019/02/20	2	87.35	25	88.70	88.20	-23	6,000	-0.38%
2019/02/19	2	85.70	0	0.00	85.50	2	6,061	0.03%
2019/02/18	12	84.44	8	84.30	84.60	4	6,349	0.06%
2019/02/15	86	85.10	0	0.00	84.80	86	6,629	1.30%
2019/02/14	0	0.00	1	82.80	83.00	-1	6,742	-0.01%
2019/02/13	0	0.00	2	82.60	82.60	-2	6,729	-0.03%
2019/02/12	0	0.00	7	83.53	82.50	-7	6,730	-0.10%
2019/02/11	1	81.40	1	79.90	81.40	0	6,679	0.00%
2019/01/28	1	78.80	0	0.00	78.70	1	6,608	0.02%
2019/01/25	4	78.88	7	78.76	79.20	-3	6,661	-0.05%
2019/01/24	2	78.00	2	76.70	76.40	0	6,656	0.00%
2019/01/23	2	77.20	2	78.20	78.40	0	6,732	0.00%
2019/01/17	1	74.00	0	0.00	73.70	1	6,666	0.02%
2019/01/09	1	73.60	0	0.00	73.80	1	6,598	0.02%
2019/01/04	0	0.00	1	73.70	73.60	-1	6,564	-0.02%
2019/01/03	1	72.30	0	0.00	72.90	1	6,555	0.02%
2018/12/26	2	78.50	0	0.00	77.80	2	6,573	0.03%
2018/12/25	1	78.60	2	78.70	78.30	-1	6,576	-0.02%
2018/12/24	1	81.90	1	81.60	81.40	0	6,589	0.00%
2018/12/14	0	0.00	1	82.20	82.40	-1	6,780	-0.01%
2018/12/13	1	83.90	2	84.20	84.50	-1	6,835	-0.01%
2018/12/07	4	81.50	3	80.23	79.90	1	7,029	0.01%
2018/12/05	2	80.00	2	80.90	80.10	0	7,023	0.00%
2018/12/04	2	82.25	2	83.20	82.70	0	7,131	0.00%
2018/12/03	2	80.80	0	0.00	81.90	2	7,074	0.03%
2018/11/30	0.2	78.20	0	0.00	78.30	0.2	6,936	0.00%
2018/11/29	0	0.00	1	79.60	79.20	-1	6,845	-0.01%
2018/11/28	0	0.00	1	77.60	78.80	-1	6,733	-0.01%
2018/11/22	5	75.90	10	75.92	75.00	-5	6,906	-0.07%
2018/11/21	0	0.00	1	76.10	77.40	-1	6,980	-0.01%
2018/11/20	0	0.00	1	77.00	76.50	-1	6,924	-0.01%
2018/11/19	6	79.60	0	0.00	78.10	6	6,854	0.09%
2018/11/16	3	78.03	3	78.30	78.40	0	6,724	0.00%
2018/11/15	17	77.25	21	77.31	77.50	-4	6,608	-0.06%
2018/11/14	15	74.52	18	74.50	76.50	-3	6,318	-0.05%
2018/11/13	12	71.88	11	72.27	72.60	1	6,119	0.02%
2018/11/12	1	68.00	0	0.00	68.30	1	6,028	0.02%
2018/11/09	0.3	69.10	0	0.00	69.20	0.3	6,143	0.00%
2018/11/07	1	66.50	0	0.00	67.50	1	6,581	0.02%
2018/11/06	5	69.70	5	70.10	68.00	0	6,766	0.00%
2018/11/02	0	0.00	12	71.23	71.10	-12	6,708	-0.18%
2018/11/01	6	70.78	6	72.50	72.90	0	6,694	0.00%
2018/10/31	8	71.59	2	72.20	70.70	6	6,699	0.09%
2018/10/29	1	68.70	1	68.70	69.60	0	6,644	0.00%
2018/10/24	1	70.30	2	69.55	70.40	-1	6,755	-0.01%
2018/10/23	1	70.30	0	0.00	70.20	1	6,734	0.01%
2018/10/22	0	0.00	1	71.30	71.50	-1	6,793	-0.01%
2018/10/16	0	0.00	7	67.93	68.50	-7	7,026	-0.10%
2018/10/11	5	61.90	2	61.90	62.60	3	7,208	0.04%
2018/10/05	0	0.00	6	66.10	65.00	-6	7,119	-0.08%
2018/10/04	0	0.00	1	67.20	67.10	-1	7,149	-0.01%
2018/10/02	1	68.80	0	0.00	68.00	1	7,119	0.01%
2018/09/27	0	0.00	2	68.00	67.90	-2	7,007	-0.03%
2018/09/26	2	67.00	0	0.00	67.00	2	6,936	0.03%
2018/09/25	1	67.40	0	0.00	67.40	1	6,903	0.01%
2018/09/21	3	67.10	0	0.00	67.40	3	6,847	0.04%
2018/09/20	0	0.00	1	67.80	67.10	-1	6,780	-0.01%
2018/09/19	0	0.00	1	69.40	69.20	-1	6,667	-0.01%
2018/09/18	1	70.30	20	73.14	69.60	-19	6,522	-0.29%
2018/09/17	2	77.75	1	77.50	77.30	1	6,180	0.02%
2018/09/14	0	0.00	1	77.50	77.50	-1	6,086	-0.02%
2018/09/13	3	76.77	0	0.00	76.50	3	6,037	0.05%
2018/09/12	0	0.00	6	76.33	76.50	-6	5,964	-0.10%
2018/09/11	3	74.83	1	74.70	74.90	2	5,888	0.03%
2018/09/10	0	0.00	2	76.90	76.00	-2	5,796	-0.03%
2018/09/07	0.2	74.50	0	0.00	74.20	0.2	5,624	0.00%
2018/09/05	0.3	77.00	0	0.00	76.80	0.3	5,505	0.01%
2018/09/03	2	77.25	1	77.50	77.00	1	5,475	0.02%
2018/08/31	2	78.55	5	78.88	78.60	-3	5,469	-0.05%
2018/08/30	1	79.00	8	79.00	78.60	-7	5,494	-0.13%
2018/08/29	1	77.70	500	77.54	78.90	-499	5,288	-9.44%	大賣/鉅額交易
2018/08/28	0	0.00	1	77.70	76.70	-1	5,213	-0.02%
2018/08/27	0	0.00	5	76.10	76.80	-5	5,159	-0.10%
2018/08/22	4	75.40	1	76.30	75.40	3	5,084	0.06%
2018/08/21	1	75.00	4	75.10	75.50	-3	5,024	-0.06%
2018/08/20	5	73.94	0	0.00	74.50	5	4,991	0.10%
2018/08/17	1	78.70	2	78.00	75.90	-1	4,865	-0.02%
2018/08/16	2	76.25	4	75.68	76.30	-2	4,712	-0.04%
2018/08/15	3	75.67	10	77.47	74.90	-7	4,566	-0.15%
2018/08/14	2	75.80	3	75.10	76.90	-1	4,325	-0.02%
2018/08/13	4	73.05	24	72.70	73.50	-20	4,058	-0.49%
2018/08/10	0	0.00	3	72.70	72.00	-3	3,796	-0.08%
2018/08/09	1	72.30	3	71.70	71.80	-2	3,790	-0.05%
2018/08/08	0	0.00	8	72.00	71.80	-8	3,787	-0.21%
2018/08/07	13	72.66	11	72.59	72.80	2	3,805	0.05%
2018/08/03	0	0.00	1	70.90	70.90	-1	3,697	-0.03%
2018/08/02	2	71.55	0	0.00	70.90	2	3,672	0.05%
2018/08/01	0	0.00	1	73.10	73.00	-1	3,592	-0.03%
2018/07/26	0	0.00	64	70.83	70.80	-64	3,402	-1.88%
2018/07/24	0	0.00	1	71.80	72.50	-1	3,226	-0.03%
2018/07/23	1	70.20	1	70.40	70.80	0	3,015	0.00%
2018/07/20	1	70.20	0	0.00	69.90	1	2,969	0.03%
2018/07/19	3	70.03	0	0.00	69.90	3	2,910	0.10%
2018/07/18	3	69.17	3	69.37	70.50	0	2,785	0.00%
2018/07/16	0	0.00	1	67.00	65.80	-1	2,580	-0.04%
2018/07/12	1	67.00	0	0.00	67.70	1	2,476	0.04%
2018/07/10	0	0.00	1	67.00	67.40	-1	2,403	-0.04%
2018/07/09	0	0.00	1	67.20	67.40	-1	2,437	-0.04%
2018/07/05	1	65.80	0	0.00	65.10	1	2,455	0.04%
2018/06/27	1	66.50	0	0.00	66.80	1	2,556	0.04%
2018/06/25	1	67.20	0	0.00	67.10	1	2,618	0.04%
2018/06/22	2	67.90	0	0.00	67.90	2	2,679	0.07%
2018/06/21	1	68.10	0	0.00	69.10	1	2,712	0.04%
2018/06/20	0	0.00	18	68.55	67.60	-18	2,767	-0.65%
2018/06/19	0	0.00	1	69.30	68.70	-1	2,779	-0.04%
2018/06/15	1	69.80	2	69.80	69.80	-1	2,835	-0.04%
2018/06/14	1	70.30	0	0.00	69.80	1	2,944	0.03%
2018/06/13	1	70.70	0	0.00	70.90	1	2,974	0.03%
2018/06/12	1	70.30	0	0.00	69.80	1	3,155	0.03%
2018/06/08	5	72.40	1	72.20	71.00	4	3,384	0.12%
2018/06/07	45	71.16	0	0.00	71.90	45	3,811	1.18%
2018/06/06	1	70.30	1	70.70	70.90	0	3,749	0.00%
2018/06/05	1	70.00	0	0.00	69.90	1	3,756	0.03%
2018/06/04	1	69.70	4	69.50	70.60	-3	3,735	-0.08%
2018/06/01	1	67.80	0	0.00	68.60	1	3,677	0.03%
2018/05/30	2	67.85	0	0.00	67.70	2	3,678	0.05%
2018/05/29	1	69.00	3	68.93	69.10	-2	3,680	-0.05%
2018/05/28	3	68.20	0	0.00	68.30	3	3,681	0.08%
2018/05/24	0	0.00	5	68.00	68.00	-5	3,693	-0.14%
2018/05/22	1	67.70	0	0.00	67.40	1	3,732	0.03%
2018/05/21	0	0.00	4	67.25	67.60	-4	3,838	-0.10%
2018/05/17	2	66.70	0	0.00	66.70	2	3,840	0.05%
2018/05/16	2	65.55	0	0.00	65.70	2	3,819	0.05%
2018/05/14	0	0.00	2	67.00	67.50	-2	3,880	-0.05%
2018/05/07	1	63.70	1	65.00	65.00	0	3,972	0.00%
2018/05/02	5	64.10	0	0.00	63.90	5	4,010	0.12%
2018/04/27	0	0.00	1	62.20	62.60	-1	4,054	-0.02%
2018/04/26	2	62.50	0	0.00	62.50	2	4,120	0.05%
2018/04/24	3	62.77	2.3	62.48	62.50	0.8	4,192	0.02%
2018/04/20	1	66.00	0	0.00	65.90	1	4,222	0.02%
2018/04/19	1	65.60	0	0.00	66.40	1	4,238	0.02%
2018/04/18	1	65.30	0	0.00	65.70	1	4,244	0.02%
2018/04/11	0	0.00	3	66.70	66.50	-3	4,360	-0.07%
2018/04/09	0	0.00	3	67.70	67.30	-3	4,343	-0.07%
2018/03/31	3	68.60	0	0.00	68.50	3	4,344	0.07%
2018/03/30	0	0.00	1	68.80	68.90	-1	4,364	-0.02%
2018/03/29	0	0.00	6	70.20	69.80	-6	4,420	-0.14%
2018/03/28	0	0.00	2	70.10	69.90	-2	4,429	-0.05%
2018/03/26	3	69.30	0	0.00	69.50	3	4,342	0.07%
2018/03/22	8	70.20	6	69.62	69.60	2	4,274	0.05%
2018/03/21	0	0.00	2	70.60	70.30	-2	4,237	-0.05%
2018/03/20	3	70.60	28	71.19	71.10	-25	4,175	-0.60%
2018/03/19	23	69.87	0	0.00	69.60	23	4,077	0.56%
2018/03/16	2	69.70	0	0.00	69.50	2	4,050	0.05%
2018/03/13	11	69.46	12	70.06	70.10	-1	3,720	-0.03%
2018/03/12	0	0.00	6	64.00	64.30	-6	3,300	-0.18%
2018/03/09	1	62.40	1	62.00	62.70	0	3,314	0.00%
2018/03/08	1	63.20	0	0.00	62.60	1	3,334	0.03%
2018/03/07	0	0.00	1	64.00	63.90	-1	3,429	-0.03%
2018/03/06	1	63.40	0	0.00	63.00	1	3,577	0.03%
2018/02/21	1	61.90	1	61.10	61.00	0	3,802	0.00%
2018/02/09	3	60.70	0	0.00	60.70	3	3,884	0.08%
2018/02/08	1	61.80	1	62.10	61.80	0	3,931	0.00%
2018/02/07	3	63.10	2	63.20	62.90	1	3,999	0.03%
2018/02/06	1	62.00	0	0.00	60.60	1	4,104	0.02%
2018/02/01	0	0.00	1	69.00	68.20	-1	4,247	-0.02%
2018/01/26	1	67.50	0	0.00	67.30	1	4,617	0.02%
2018/01/23	2	67.00	0	0.00	67.00	2	5,157	0.04%
2018/01/22	3	67.40	0	0.00	67.20	3	5,299	0.06%
2018/01/19	1	68.70	0	0.00	68.90	1	5,369	0.02%
2018/01/15	3	68.70	0	0.00	68.70	3	6,252	0.05%
2018/01/10	1	68.40	0	0.00	68.20	1	6,417	0.02%
2018/01/09	0	0.00	7	69.83	69.20	-7	6,405	-0.11%
2018/01/05	2	66.90	0	0.00	67.20	2	6,309	0.03%
2018/01/04	40	66.60	0	0.00	66.90	40	6,328	0.63%