臻鼎-KY (4958)-元富-城東券商分點個股進出

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－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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	13	117.38	2	117.00	115.50	11	7,960	0.14%
2024/05/02	0.1	115.00	0.1	115.00	115.00	0	7,930	0.00%
2024/04/30	0	0.00	3	117.00	116.00	-3	7,926	-0.04%
2024/04/29	0	0.00	1	116.00	116.50	-1	7,887	-0.01%
2024/04/26	3	114.83	0	0.00	114.00	3	7,865	0.04%
2024/04/25	6.1	113.60	0	0.00	114.50	6.1	7,871	0.08%
2024/04/24	2	115.50	5	116.10	117.00	-3	7,880	-0.04%
2024/04/23	2.1	114.01	1	116.00	113.50	1.1	7,862	0.01%
2024/04/22	5.1	113.20	6	113.92	113.00	-1	7,861	-0.01%
2024/04/19	2	110.50	3	113.33	112.00	-1	7,771	-0.01%
2024/04/18	4	112.75	5	113.00	112.50	-1	7,633	-0.01%
2024/04/17	20	114.40	10	112.90	113.50	10	7,572	0.13%
2024/04/16	1	112.50	72	113.83	112.50	-71	7,462	-0.95%
2024/04/15	3	114.67	0.1	115.50	115.50	3	7,425	0.04%
2024/04/12	8	117.31	2	117.00	117.50	6	7,300	0.08%
2024/04/11	1	118.50	0	0.00	117.50	1	7,228	0.01%
2024/04/10	10	120.85	126.2	119.03	119.00	-116.2	7,158	-1.62%	大賣/鉅額交易
2024/04/09	8.1	122.69	3	123.17	123.50	5.1	6,937	0.07%
2024/04/08	5	124.30	3	125.01	125.50	2	6,753	0.03%
2024/04/03	16	131.63	32	128.67	129.50	-16	6,495	-0.25%
2024/04/02	213	131.43	21.3	131.33	132.00	191.7	6,231	3.08%	大買/鉅額交易
2024/04/01	13	128.85	19	130.47	126.50	-6	5,618	-0.11%
2024/03/29	3	125.50	13.1	125.42	125.00	-10.1	5,180	-0.19%
2024/03/28	36	123.94	114.4	117.51	125.00	-78.4	4,894	-1.60%	大賣/
2024/03/27	14	110.71	12	111.79	115.50	2	4,312	0.05%
2024/03/26	19	111.37	2	110.50	111.00	17	4,269	0.40%
2024/03/25	79	113.15	32	113.97	112.50	47	4,272	1.10%
2024/03/22	3	115.50	2	115.75	115.00	1	4,250	0.02%
2024/03/21	130	111.65	2.2	111.91	113.00	127.8	4,138	3.09%	大買/鉅額交易
2024/03/20	9	110.11	6	109.83	111.00	3	4,063	0.07%
2024/03/19	0	0.00	29	106.22	107.50	-29	3,883	-0.75%
2024/03/18	8.1	105.81	40	105.38	106.50	-32	3,824	-0.84%
2024/03/15	69	107.45	10	106.30	106.50	59	3,816	1.55%
2024/03/14	10.1	105.30	11	106.45	106.00	-1	3,665	-0.03%
2024/03/13	6.1	108.42	11	107.23	108.00	-4.9	3,525	-0.14%
2024/03/12	3	102.00	4	103.38	104.00	-1	3,237	-0.03%
2024/03/11	0	0.00	2	100.75	101.00	-2	3,167	-0.06%
2024/03/07	1	100.00	0	0.00	100.50	1	3,154	0.03%
2024/03/04	1	100.00	0	0.00	100.50	1	3,165	0.03%
2024/03/01	1	99.50	0	0.00	99.40	1	3,162	0.03%
2024/02/29	0	0.00	1	100.00	100.50	-1	3,169	-0.03%
2024/02/27	1	99.50	1	99.60	99.60	0	3,162	0.00%
2024/02/23	1	99.40	0	0.00	98.40	1	3,220	0.03%
2024/02/19	1	99.90	0	0.00	99.70	1	3,250	0.03%
2024/02/16	3	98.10	1	98.30	98.00	2	3,241	0.06%
2024/02/05	1	98.60	4	98.30	98.50	-3	3,221	-0.09%
2024/01/31	1	100.50	0	0.00	101.00	1	3,215	0.03%
2024/01/29	2	101.00	0	0.00	101.50	2	3,251	0.06%
2024/01/26	1	100.50	2	102.00	102.00	-1	3,265	-0.03%
2024/01/25	0	0.00	1	100.50	101.50	-1	3,291	-0.03%
2024/01/24	14	101.79	1	101.00	101.00	13	3,291	0.39%
2024/01/23	0	0.00	2	102.50	102.50	-2	3,281	-0.06%
2024/01/22	2	101.00	0	0.00	101.50	2	3,273	0.06%
2024/01/19	10	99.40	10	101.25	102.00	0	3,262	0.00%
2024/01/18	28	99.39	25	99.16	99.80	3	3,256	0.09%
2024/01/17	1	101.50	0	0.00	101.50	1	3,206	0.03%
2024/01/16	1	102.00	1	102.00	103.00	0	3,188	0.00%
2024/01/10	1	103.50	1	103.00	103.00	0	3,203	0.00%
2024/01/09	1	105.50	4	105.75	106.50	-3	3,190	-0.09%
2024/01/08	0	0.00	1	109.00	109.00	-1	3,130	-0.03%
2024/01/04	2	110.00	3	110.00	110.00	-1	3,092	-0.03%
2024/01/03	1	108.50	0	0.00	108.50	1	3,064	0.03%
2024/01/02	2	108.00	0	0.00	108.50	2	3,024	0.07%
2023/12/28	0	0.00	2	109.50	109.50	-2	2,961	-0.07%
2023/12/25	0	0.00	1	108.00	108.00	-1	2,853	-0.04%
2023/12/20	2	107.25	0	0.00	107.00	2	2,736	0.07%
2023/12/19	0	0.00	3	105.67	107.50	-3	2,663	-0.11%
2023/12/18	1	106.00	1.2	106.83	107.00	-0.2	2,617	-0.01%
2023/12/14	0	0.00	2	106.50	107.00	-2	2,619	-0.08%
2023/12/13	3	105.50	2	105.50	106.00	1	2,614	0.04%
2023/12/12	1	105.50	12	106.00	106.50	-11	2,649	-0.42%
2023/12/11	0	0.00	2	104.50	104.50	-2	2,633	-0.08%
2023/12/07	1	103.50	1	104.00	103.50	0	2,606	0.00%
2023/12/05	1	102.50	0	0.00	103.00	1	2,637	0.04%
2023/12/01	3	102.83	0	0.00	103.00	3	2,675	0.11%
2023/11/29	1	103.50	0	0.00	104.50	1	2,624	0.04%
2023/11/28	3	104.00	1	104.50	104.50	2	2,598	0.08%
2023/11/27	1	105.50	4	104.00	103.00	-3	2,618	-0.11%
2023/11/24	2	105.00	3	107.00	105.00	-1	2,610	-0.04%
2023/11/22	4	102.88	0	0.00	103.00	4	2,512	0.16%
2023/11/21	1	102.00	1	103.00	104.00	0	2,510	0.00%
2023/11/17	1	104.00	3	104.33	104.50	-2	2,436	-0.08%
2023/11/16	1	103.50	1	103.50	103.50	0	2,417	0.00%
2023/11/15	1	104.00	0	0.00	103.50	1	2,408	0.04%
2023/11/14	3	102.50	0	0.00	102.50	3	2,398	0.13%
2023/11/13	1	103.00	0	0.00	103.00	1	2,410	0.04%
2023/11/10	1	102.00	0	0.00	102.00	1	2,423	0.04%
2023/11/09	0	0.00	4	102.25	103.50	-4	2,446	-0.16%
2023/11/08	0	0.00	2	102.75	103.00	-2	2,480	-0.08%
2023/11/07	0	0.00	3	100.50	101.50	-3	2,506	-0.12%
2023/11/06	0	0.00	2	102.00	102.50	-2	2,661	-0.08%
2023/11/03	3	99.30	7	99.70	99.60	-4	2,625	-0.15%
2023/11/02	0	0.00	6	100.05	101.00	-6	2,615	-0.23%
2023/11/01	0.1	96.10	2	95.80	97.50	-1.9	2,562	-0.07%
2023/10/31	1	97.20	0	0.00	97.50	1	2,552	0.04%
2023/10/27	2	96.80	1	96.90	98.00	1	2,615	0.04%
2023/10/26	1	95.60	0	0.00	95.90	1	2,636	0.04%
2023/10/25	0	0.00	2.6	98.88	99.00	-2.6	2,612	-0.10%
2023/10/24	1	95.50	0	0.00	96.40	1	2,591	0.04%
2023/10/20	1	98.00	0	0.00	97.80	1	2,582	0.04%
2023/10/19	5	99.04	0	0.00	98.50	5	2,609	0.19%
2023/10/17	3	101.00	0	0.00	100.50	3	2,613	0.11%
2023/10/16	0	0.00	3	102.00	102.00	-3	2,638	-0.11%
2023/10/11	6	99.90	1	100.00	100.50	5	2,690	0.19%
2023/09/22	2	98.30	5	98.80	99.00	-3	2,725	-0.11%
2023/09/21	7	98.40	0	0.00	97.70	7	2,749	0.25%
2023/09/20	6	101.92	3	103.00	101.50	3	2,735	0.11%
2023/09/19	0	0.00	3	103.00	102.50	-3	2,733	-0.11%
2023/09/18	0	0.00	6	101.67	101.50	-6	2,760	-0.22%
2023/09/15	0	0.00	7	100.57	102.50	-7	2,788	-0.25%
2023/09/14	3.2	99.93	4	100.33	100.50	-0.8	2,780	-0.03%
2023/09/12	3	98.70	0	0.00	98.60	3	2,858	0.10%
2023/09/11	1	96.30	0	0.00	96.50	1	2,857	0.03%
2023/09/07	17	98.93	0	0.00	97.80	17	2,853	0.60%
2023/09/06	0	0.00	1	99.30	99.00	-1	2,849	-0.04%
2023/09/04	1	96.20	0	0.00	97.00	1	2,863	0.03%
2023/08/30	0	0.00	1	96.80	96.80	-1	2,915	-0.03%
2023/08/29	1	95.00	0	0.00	95.10	1	2,961	0.03%
2023/08/18	10	95.70	3	95.47	95.10	7	3,156	0.22%
2023/08/16	24	96.07	1	95.00	96.30	23	3,200	0.72%
2023/08/14	0.1	95.50	1	94.80	95.50	-0.9	3,231	-0.03%
2023/08/11	3	97.10	2	96.10	96.00	1	3,207	0.03%
2023/08/10	5	98.00	6.1	96.70	98.50	-1.1	3,205	-0.03%
2023/08/02	1	105.00	0	0.00	104.50	1	3,288	0.03%
2023/07/31	8	105.94	0	0.00	105.00	8	3,257	0.25%
2023/07/27	0	0.00	1	105.00	105.00	-1	3,242	-0.03%
2023/07/21	0	0.00	4	104.50	104.50	-4	3,306	-0.12%
2023/07/17	0	0.00	1	107.00	107.00	-1	3,287	-0.03%
2023/07/11	0	0.00	1	105.00	105.50	-1	3,306	-0.03%
2023/07/07	1	105.00	0	0.00	105.00	1	3,358	0.03%
2023/07/04	1	105.50	0	0.00	106.00	1	3,379	0.03%
2023/07/03	1	105.50	0	0.00	105.50	1	3,398	0.03%
2023/06/29	2	105.25	0	0.00	104.50	2	3,496	0.06%
2023/06/27	1	107.00	0	0.00	106.00	1	3,486	0.03%
2023/06/26	0	0.00	2	109.25	109.00	-2	3,484	-0.06%
2023/06/20	0	0.00	0.1	106.00	105.50	-0.1	3,471	0.00%
2023/06/19	0	0.00	1	107.00	106.50	-1	3,475	-0.03%
2023/06/16	2	107.50	0	0.00	107.00	2	3,498	0.06%
2023/06/15	1	107.50	0	0.00	107.50	1	3,440	0.03%
2023/06/12	1	107.00	0	0.00	107.50	1	3,679	0.03%
2023/06/08	0	0.00	1	108.00	107.50	-1	3,940	-0.03%
2023/06/07	0.1	109.00	0	0.00	109.50	0.1	3,974	0.00%
2023/06/05	4	109.13	34	109.62	108.50	-30	4,089	-0.73%
2023/06/02	1	114.50	12	115.00	114.50	-11	4,132	-0.27%
2023/06/01	1	115.00	0	0.00	115.50	1	4,096	0.02%
2023/05/31	1	116.00	1	116.00	116.00	0	4,098	0.00%
2023/05/29	2	115.00	10	114.50	114.50	-8	4,041	-0.20%
2023/05/26	5	113.70	0	0.00	114.00	5	4,056	0.12%
2023/05/25	1	114.00	0	0.00	113.50	1	4,071	0.02%
2023/05/23	1	112.00	1	112.50	112.00	0	4,036	0.00%
2023/05/22	0	0.00	2	112.00	113.50	-2	3,994	-0.05%
2023/05/19	0	0.00	2	112.25	113.00	-2	3,976	-0.05%
2023/05/18	0	109.00	2	110.25	110.00	-2	3,958	-0.05%
2023/05/17	0	0.00	2	108.00	107.50	-2	3,907	-0.05%
2023/05/16	1	107.50	3	107.50	107.50	-2	3,892	-0.05%
2023/05/15	2	105.00	1	105.00	105.00	1	3,863	0.03%
2023/05/11	11	106.73	5.1	106.51	106.00	6	3,814	0.16%
2023/05/09	5	114.70	1	115.50	115.00	4	3,694	0.11%
2023/05/08	0	0.00	11	116.00	115.50	-11	3,669	-0.30%
2023/05/05	0	0.00	4	113.50	113.50	-4	3,628	-0.11%
2023/05/02	2	112.00	2	111.00	112.00	0	3,725	0.00%
2023/04/28	2	112.00	0	0.00	111.50	2	3,754	0.05%
2023/04/27	0	0.00	5	111.20	111.00	-5	3,742	-0.13%
2023/04/26	1	108.50	0	0.00	108.50	1	3,696	0.03%
2023/04/24	1	110.50	1	111.00	110.50	0	3,622	0.00%
2023/04/19	1.1	113.40	0	0.00	111.00	1.1	3,676	0.03%
2023/04/17	1	113.00	1	113.00	113.00	0	3,729	0.00%
2023/04/14	0	0.00	30	113.02	113.00	-30	3,735	-0.80%
2023/04/13	0	0.00	4	113.50	113.00	-4	3,739	-0.11%
2023/04/11	0	0.00	1	113.50	113.50	-1	3,728	-0.03%
2023/04/10	3	112.67	0	0.00	111.50	3	3,751	0.08%
2023/04/07	4.1	114.01	0	0.00	114.00	4.1	3,743	0.11%
2023/04/06	0	0.00	4	114.25	115.50	-4	3,735	-0.11%
2023/03/31	1	114.50	0	0.00	114.00	1	3,727	0.03%
2023/03/30	1	113.00	5	113.10	114.00	-4	3,805	-0.11%
2023/03/29	0	0.00	1	112.00	112.00	-1	3,928	-0.03%
2023/03/28	2	112.00	1	111.50	111.00	1	4,094	0.02%
2023/03/27	0	0.00	8	111.63	112.00	-8	4,225	-0.19%
2023/03/24	1	110.00	91	110.49	110.50	-90	4,365	-2.06%
2023/03/23	3.2	109.51	0	0.00	109.50	3.2	4,328	0.07%
2023/03/22	0	0.00	1	110.00	110.00	-1	4,349	-0.02%
2023/03/20	5	108.20	3	107.50	107.50	2	4,332	0.05%
2023/03/17	5	108.00	0	0.00	109.00	5	4,364	0.11%
2023/03/16	110	108.50	0	0.00	107.50	110	4,400	2.50%	大買/鉅額交易
2023/03/15	12	108.04	6	108.00	107.50	6	4,430	0.14%
2023/03/14	17	109.53	1	109.00	108.50	16	4,464	0.36%
2023/03/13	0	0.00	2	115.50	115.50	-2	4,372	-0.05%
2023/03/10	6	114.42	1	114.00	114.00	5	4,366	0.11%
2023/03/09	11	116.55	0	0.00	117.00	11	4,365	0.25%
2023/03/08	12	117.38	25	116.74	116.50	-13	4,336	-0.30%
2023/03/07	35	117.67	3	118.67	117.50	32	4,285	0.75%
2023/03/06	1	115.50	0	0.00	115.00	1	4,197	0.02%
2023/03/03	1	115.00	0	0.00	114.50	1	4,178	0.02%
2023/03/01	0	0.00	1	113.00	114.00	-1	4,152	-0.02%
2023/02/22	1	113.50	1	114.00	114.50	0	4,141	0.00%
2023/02/21	2	114.50	1	114.50	115.00	1	4,146	0.02%
2023/02/20	0	0.00	1	115.00	114.50	-1	4,260	-0.02%
2023/02/17	7	115.00	3	114.67	114.50	4	4,350	0.09%
2023/02/15	0	0.00	8	113.50	113.50	-8	4,540	-0.18%
2023/02/14	1	113.50	0	0.00	113.50	1	4,577	0.02%
2023/02/13	1	112.00	0	0.00	113.00	1	4,610	0.02%
2023/02/10	7	112.50	0	0.00	111.50	7	4,627	0.15%
2023/02/08	36	112.49	35	112.50	112.50	1	4,807	0.02%
2023/02/07	1	112.50	0	0.00	112.50	1	4,780	0.02%
2023/02/03	0	0.00	1	112.00	112.50	-1	4,826	-0.02%
2023/02/02	4	112.13	0	0.00	113.00	4	4,845	0.08%
2023/02/01	1	112.00	2.1	111.02	111.50	-1.1	4,822	-0.02%
2023/01/31	1	109.00	2	109.50	110.00	-1	4,886	-0.02%
2023/01/30	15	109.03	1	109.00	109.00	14	4,915	0.28%
2023/01/17	1	106.50	0	0.00	107.00	1	4,888	0.02%
2023/01/12	0	0.00	1	107.00	106.50	-1	5,021	-0.02%
2023/01/11	1	107.50	0	0.00	107.50	1	5,081	0.02%
2023/01/10	3	107.83	0.1	108.00	108.00	2.9	5,114	0.06%
2023/01/09	1	109.00	11	107.50	107.50	-10	5,124	-0.20%
2023/01/06	10.1	105.01	10	104.50	104.50	0.1	5,115	0.00%
2023/01/05	20	104.88	20	103.50	103.50	0	5,148	0.00%
2023/01/04	3	104.50	21	104.50	104.50	-18	5,113	-0.35%
2023/01/03	0	0.00	15	107.00	107.00	-15	5,118	-0.29%
2022/12/30	0.1	105.00	0	0.00	105.00	0.1	5,090	0.00%
2022/12/29	26	104.10	26	104.98	105.00	0	5,117	0.00%
2022/12/28	11	105.00	1.1	105.91	105.00	9.9	5,119	0.19%
2022/12/27	21	107.48	20	107.00	107.00	1	5,096	0.02%
2022/12/26	10	107.50	10	107.00	107.00	0	5,137	0.00%
2022/12/23	6	107.50	6	108.08	108.00	0	5,167	0.00%
2022/12/22	1	109.50	1	108.00	109.50	0	5,243	0.00%
2022/12/21	2	110.25	0	0.00	109.00	2	5,182	0.04%
2022/12/20	1	109.50	5	110.80	110.00	-4	5,046	-0.08%
2022/12/19	1	114.00	0	0.00	113.00	1	4,920	0.02%
2022/12/16	3.1	115.65	0	0.00	114.50	3.1	4,807	0.06%
2022/12/15	7	115.29	0	0.00	115.50	7	4,644	0.15%
2022/12/14	2	115.25	0	0.00	116.50	2	4,660	0.04%
2022/12/13	21	113.60	115	113.46	112.50	-94	4,634	-2.03%	大賣/
2022/12/12	5	115.50	0	0.00	116.00	5	4,580	0.11%
2022/12/09	2	116.00	6	116.67	116.00	-4	4,598	-0.09%
2022/12/08	6.1	115.33	6.2	116.84	117.00	-0.1	4,574	0.00%
2022/12/07	2	125.00	2	123.00	122.50	0	4,475	0.00%
2022/12/06	6	127.50	9.3	127.71	127.00	-3.3	4,408	-0.07%
2022/12/05	1.3	126.00	21	125.33	125.50	-19.7	4,303	-0.46%
2022/12/02	2	121.75	16	122.84	122.50	-14	4,187	-0.33%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/29	0	0.00	5	119.00	119.00	-5	4,174	-0.12%
2022/11/25	0	0.00	6	117.58	117.50	-6	4,243	-0.14%
2022/11/24	10	118.25	10	119.00	119.00	0	4,265	0.00%
2022/11/22	1	117.50	3	117.17	118.00	-2	4,319	-0.05%
2022/11/21	1	117.50	4	117.88	119.00	-3	4,313	-0.07%
2022/11/18	0	0.00	2	118.50	118.50	-2	4,318	-0.05%
2022/11/17	3	119.00	2	119.50	119.50	1	4,343	0.02%
2022/11/16	4	120.50	4	119.50	120.00	0	4,351	0.00%
2022/11/15	3	117.83	4.1	118.59	119.00	-1.1	4,269	-0.03%
2022/11/14	3	117.00	7	116.86	118.00	-4	4,215	-0.09%
2022/11/11	11	116.05	29	115.83	116.00	-18	4,172	-0.43%
2022/11/08	0	0.00	2	114.50	113.50	-2	4,113	-0.05%
2022/11/07	3	114.83	5.2	113.29	112.50	-2.2	4,155	-0.05%
2022/11/03	0	0.00	2	110.25	111.50	-2	4,298	-0.05%
2022/11/02	0	0.00	0.2	109.50	111.00	-0.2	4,292	0.00%
2022/11/01	7.1	107.08	5	107.00	108.00	2.1	4,304	0.05%
2022/10/31	0.3	107.00	0	0.00	106.00	0.3	4,304	0.01%
2022/10/28	0.1	106.00	2	104.75	105.50	-1.9	4,306	-0.04%
2022/10/27	13	104.04	12.1	104.75	105.00	0.9	4,348	0.02%
2022/10/26	11	103.00	10	103.25	103.50	1	4,320	0.02%
2022/10/25	0	0.00	0.2	106.00	106.50	-0.2	4,277	0.00%
2022/10/24	1	106.00	1	106.50	106.50	0	4,280	0.00%
2022/10/21	1	103.00	1	103.00	102.00	0	4,273	0.00%
2022/10/20	15.3	103.87	15	104.83	105.00	0.3	4,275	0.01%
2022/10/19	25	108.10	25	107.00	107.00	0	4,239	0.00%
2022/10/18	21	109.05	21	110.00	110.00	0	4,209	0.00%
2022/10/17	6	107.08	7	109.00	108.50	-1	4,235	-0.02%
2022/10/14	9	109.17	186	110.11	111.00	-177	4,355	-4.06%	大賣/鉅額交易
2022/10/13	3	107.17	2	108.00	106.50	1	4,489	0.02%
2022/10/12	5	103.50	5	106.50	106.50	0	4,488	0.00%
2022/10/11	7	106.07	5	105.50	105.50	2	4,593	0.04%
2022/10/06	35	109.86	35	109.00	109.00	0	4,699	0.00%
2022/10/05	10	108.00	89	107.66	108.00	-79	4,686	-1.69%
2022/10/04	1	107.50	1	106.00	107.50	0	4,656	0.00%
2022/10/03	27	102.98	25	102.80	102.50	2	4,634	0.04%
2022/09/30	3	102.50	23	105.22	106.00	-20	4,630	-0.43%
2022/09/29	23	104.39	63	105.06	105.00	-40	4,635	-0.86%
2022/09/28	6	103.50	0	0.00	103.50	6	4,619	0.13%
2022/09/26	10	110.50	0	0.00	109.00	10	4,591	0.22%
2022/09/23	11	113.50	0.1	113.00	113.50	10.9	4,672	0.23%
2022/09/22	1	113.00	1	114.00	114.00	0	4,702	0.00%
2022/09/21	1	114.50	1	114.00	114.50	0	4,797	0.00%
2022/09/20	0	0.00	1.1	114.55	116.00	-1.1	4,844	-0.02%
2022/09/19	1	113.00	0	0.00	114.00	1	4,856	0.02%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/14	1	114.50	3	116.17	116.50	-2	4,857	-0.04%
2022/09/13	0	0.00	5	116.50	116.00	-5	4,870	-0.10%
2022/09/12	0	0.00	1	116.00	116.00	-1	4,921	-0.02%
2022/09/08	1	114.00	2	113.75	114.00	-1	4,992	-0.02%
2022/09/07	1	112.50	0	0.00	112.50	1	5,051	0.02%
2022/09/06	2	113.00	3	112.33	113.50	-1	5,064	-0.02%
2022/09/05	1	111.50	0	0.00	109.50	1	5,020	0.02%
2022/09/02	3	109.50	115	110.01	109.00	-112	5,027	-2.23%	大賣/鉅額交易
2022/09/01	9	112.22	0	0.00	111.00	9	5,012	0.18%
2022/08/31	0	0.00	2	113.50	114.00	-2	4,974	-0.04%
2022/08/30	0	0.00	1	113.00	113.50	-1	4,973	-0.02%
2022/08/29	1.1	109.18	2	111.00	111.00	-0.9	5,017	-0.02%
2022/08/26	2	114.75	1	115.50	114.00	1	5,084	0.02%
2022/08/25	0	0.00	1	113.00	114.00	-1	5,206	-0.02%
2022/08/24	2	114.50	2	116.50	113.50	0	5,328	0.00%
2022/08/23	6	114.92	1	116.50	115.00	5	5,538	0.09%
2022/08/22	1	115.00	5	117.40	117.00	-4	5,883	-0.07%
2022/08/19	3	115.50	0	0.00	116.00	3	5,969	0.05%
2022/08/18	1	115.50	0	0.00	116.50	1	6,162	0.02%
2022/08/17	1	117.00	1	119.00	117.50	0	6,229	0.00%
2022/08/16	7	117.00	2.2	117.53	118.50	4.9	6,271	0.08%
2022/08/15	1	115.50	0	0.00	117.50	1	6,250	0.02%
2022/08/12	4	115.75	1	116.00	117.00	3	6,214	0.05%
2022/08/11	8	118.19	1	119.50	118.00	7	6,179	0.11%
2022/08/10	5	117.70	11	116.55	118.00	-6	6,048	-0.10%
2022/08/09	2	114.25	1	116.00	115.50	1	5,916	0.02%
2022/08/08	3.1	113.71	8	115.13	115.50	-4.9	5,897	-0.08%
2022/08/05	0	0.00	8.1	113.31	113.50	-8.1	5,889	-0.14%
2022/08/04	8	111.06	3	112.00	111.50	5	5,911	0.08%
2022/08/03	2	111.00	4	112.75	113.00	-2	5,923	-0.03%
2022/08/02	5	110.80	3	111.33	111.00	2	5,903	0.03%
2022/08/01	2	113.75	0	0.00	113.50	2	5,881	0.03%
2022/07/29	0	0.00	0.1	112.50	113.00	-0.1	5,877	0.00%
2022/07/28	0	0.00	4	110.75	111.50	-4	5,882	-0.07%
2022/07/27	15	113.00	1	113.00	113.00	14	5,862	0.24%
2022/07/26	0	0.00	2	111.00	111.00	-2	5,845	-0.03%
2022/07/25	0	0.00	1	113.50	112.50	-1	5,852	-0.02%
2022/07/22	0	0.00	1	112.00	112.50	-1	5,834	-0.02%
2022/07/21	5	112.00	4.3	111.86	113.50	0.7	5,817	0.01%
2022/07/20	4.3	108.38	4	108.88	109.00	0.3	5,704	0.01%
2022/07/19	0	0.00	2	105.00	104.00	-2	5,614	-0.04%
2022/07/18	2	104.50	3	102.50	104.00	-1	5,620	-0.02%
2022/07/15	3	100.50	11	101.05	100.50	-8	5,599	-0.14%
2022/07/11	2	96.10	0	0.00	96.00	2	5,628	0.04%
2022/07/08	10	96.40	1.1	96.49	96.00	8.9	5,669	0.16%
2022/07/07	0.1	96.30	0	96.10	96.00	0.1	5,676	0.00%
2022/07/06	1.1	96.35	1	95.00	92.30	0.1	5,694	0.00%
2022/07/05	1	96.00	0	0.00	96.30	1	5,711	0.02%
2022/07/04	0	0.00	2	98.15	97.60	-2	5,739	-0.03%
2022/07/01	6	98.25	4.1	97.68	95.80	2	5,865	0.03%
2022/06/29	2	105.50	2	105.75	106.50	0	5,744	0.00%
2022/06/28	3	104.00	4	103.25	104.50	-1	5,741	-0.02%
2022/06/27	2	103.50	0	0.00	104.00	2	5,736	0.03%
2022/06/24	0	0.00	1	101.00	102.00	-1	5,788	-0.02%
2022/06/22	1	104.00	2.1	103.24	102.00	-1.1	5,983	-0.02%
2022/06/21	2.2	105.09	2	105.75	106.00	0.2	5,999	0.00%
2022/06/20	5	104.70	4	103.75	102.00	1	6,109	0.02%
2022/06/17	4	110.00	453.1	108.79	111.00	-449.1	6,100	-7.36%	大賣/鉅額交易
2022/06/16	10.1	112.34	1.1	110.59	111.00	9	6,177	0.15%
2022/06/15	5	115.00	3	114.33	114.00	2	6,338	0.03%
2022/06/14	3	115.52	5	114.90	116.00	-2	6,548	-0.03%
2022/06/13	5	114.00	4	114.75	114.50	1	6,525	0.02%
2022/06/10	1	117.00	0.4	116.50	116.50	0.6	6,497	0.01%
2022/06/09	2	117.75	0	0.00	118.00	2	6,475	0.03%
2022/06/08	3.1	118.17	0	0.00	118.00	3.1	6,448	0.05%
2022/06/07	0.2	118.00	6	118.50	118.00	-5.8	6,428	-0.09%
2022/06/06	1	118.00	2	119.00	118.00	-1	6,344	-0.02%
2022/06/02	5.2	116.79	3	116.17	116.00	2.2	6,235	0.04%
2022/06/01	4	119.25	8	119.06	119.00	-4	6,125	-0.07%
2022/05/31	341	120.25	6	120.33	121.00	335	5,982	5.60%	大買/鉅額交易
2022/05/30	2	119.00	10.2	119.82	118.50	-8.2	5,703	-0.14%
2022/05/27	6.1	114.00	0	0.00	114.50	6.1	5,320	0.11%
2022/05/26	2.2	115.91	13	115.73	115.50	-10.8	5,226	-0.21%
2022/05/25	1	112.50	5	112.60	113.00	-4	5,015	-0.08%
2022/05/24	6	111.00	22	110.55	111.00	-16	4,933	-0.32%
2022/05/23	0	0.00	7	109.00	109.00	-7	4,840	-0.14%
2022/05/20	1	109.00	5	109.10	108.50	-4	4,829	-0.08%
2022/05/19	0	0.00	11	108.18	108.50	-11	4,793	-0.23%
2022/05/18	5	108.50	1	107.50	107.50	4	4,748	0.08%
2022/05/17	1	107.00	0	0.00	107.50	1	4,734	0.02%
2022/05/16	2	104.50	0	0.00	105.00	2	4,711	0.04%
2022/05/13	6	105.67	2	105.25	105.50	4	4,689	0.09%
2022/05/12	0	0.00	13	102.38	102.00	-13	4,665	-0.28%
2022/05/11	1	102.00	6	100.50	101.00	-5	4,637	-0.11%
2022/05/10	7	102.50	10	102.20	103.50	-3	4,622	-0.06%
2022/05/09	2	104.00	0	0.00	102.50	2	4,660	0.04%
2022/05/06	1	105.00	1.4	106.00	108.00	-0.4	4,622	-0.01%
2022/05/05	5	109.00	0	0.00	108.00	5	4,614	0.11%
2022/05/04	0	0.00	2	108.25	108.50	-2	4,594	-0.04%
2022/05/03	0	0.00	2	106.50	107.00	-2	4,591	-0.04%
2022/04/29	10	106.50	0	0.00	106.00	10	4,597	0.22%
2022/04/28	1	104.00	1	104.50	105.00	0	4,610	0.00%
2022/04/27	1	102.50	0	0.00	105.00	1	4,608	0.02%
2022/04/26	2	104.75	1	105.00	105.50	1	4,559	0.02%
2022/04/25	5	106.10	12	106.33	104.50	-7	4,490	-0.16%
2022/04/22	1	109.00	1	109.50	110.50	0	4,376	0.00%
2022/04/21	13	111.00	21	111.40	111.50	-8	4,330	-0.18%
2022/04/20	3	109.50	5	108.80	109.50	-2	4,225	-0.05%
2022/04/19	0	0.00	1	107.00	106.50	-1	4,137	-0.02%
2022/04/18	1	104.00	1	105.00	105.00	0	4,106	0.00%
2022/04/15	0	0.00	4	105.50	105.00	-4	4,081	-0.10%
2022/04/14	5	107.80	1	108.00	107.50	4	4,072	0.10%
2022/04/13	1	107.50	3	106.33	108.00	-2	4,044	-0.05%
2022/04/12	16	105.56	17	105.88	105.00	-1	4,009	-0.02%
2022/04/11	4	105.50	0	0.00	106.00	4	3,952	0.10%
2022/04/08	10	109.00	0	0.00	108.00	10	3,871	0.26%
2022/04/07	18	108.42	14.2	109.89	107.50	3.8	3,804	0.10%
2022/04/06	2	106.25	1	106.50	107.00	1	3,658	0.03%
2022/03/31	3	109.00	1	107.50	107.50	2	3,572	0.06%
2022/03/30	3	109.67	3	110.00	109.50	0	3,464	0.00%
2022/03/29	0	0.00	4	111.38	110.50	-4	3,393	-0.12%
2022/03/28	1	110.00	3.1	111.11	112.00	-2.1	3,287	-0.06%
2022/03/25	2	110.50	9.1	109.62	109.50	-7.1	3,141	-0.22%
2022/03/24	3.1	108.48	1	109.00	110.00	2.1	3,027	0.07%
2022/03/23	2	109.75	4	109.88	109.50	-2	2,975	-0.07%
2022/03/22	14	107.75	4	107.50	109.00	10	2,825	0.35%
2022/03/21	2	108.50	4.3	108.85	108.50	-2.3	2,784	-0.08%
2022/03/18	3	106.50	8.2	107.00	107.50	-5.2	2,602	-0.20%
2022/03/17	9	101.78	7	101.63	104.00	2	2,347	0.09%
2022/03/16	1	94.50	0	0.00	96.00	1	2,091	0.05%
2022/03/15	0	0.00	2	93.90	92.90	-2	2,076	-0.10%
2022/03/11	1	94.60	0	0.00	94.40	1	2,096	0.05%
2022/03/10	2	94.60	0	0.00	95.00	2	2,108	0.09%
2022/03/09	0	0.00	1.1	92.00	92.20	-1.1	2,117	-0.05%
2022/03/08	0	91.10	0	0.00	91.00	0	2,153	0.00%
2022/03/07	1	91.59	0	0.00	91.70	1	2,156	0.05%
2022/03/01	5	94.40	0	94.30	94.40	5	2,245	0.22%
2022/02/25	0	92.50	0	0.00	92.00	0	2,239	0.00%
2022/02/24	0	92.65	0	0.00	92.40	0	2,244	0.00%
2022/02/23	0	0.00	0	94.90	94.30	0	2,265	0.00%
2022/02/22	0	93.30	0	94.00	93.70	0	2,265	0.00%
2022/02/18	1	93.80	0	0.00	93.60	1	2,389	0.04%
2022/02/17	0	0.00	0.1	94.46	94.40	-0.1	2,390	0.00%
2022/02/15	0	93.11	0	0.00	92.50	0	2,468	0.00%
2022/02/14	3.1	92.89	0	0.00	92.50	3.1	2,481	0.12%
2022/02/11	0	0.00	1	95.30	94.60	-1	2,490	-0.04%
2022/02/09	7	94.99	0	0.00	95.30	7	2,524	0.28%
2022/02/08	2	96.40	0	0.00	96.50	2	2,527	0.08%
2022/02/07	0	0.00	0.1	96.80	96.40	-0.1	2,584	0.00%
2022/01/26	0	94.93	0	0.00	94.30	0	2,578	0.00%
2022/01/25	0.1	95.74	0	0.00	95.30	0.1	2,602	0.00%
2022/01/24	0	96.94	9	96.20	96.40	-9	2,605	-0.34%
2022/01/21	1	100.00	0	0.00	98.00	1	2,595	0.04%
2022/01/20	0	0.00	3	101.83	102.00	-3	2,563	-0.12%
2022/01/18	1	100.50	1	101.50	100.50	0	2,541	0.00%
2022/01/14	2	98.90	1	98.80	99.10	1	2,544	0.04%
2022/01/12	1	100.50	16	100.50	101.50	-15	2,538	-0.59%
2022/01/11	0	0.00	3	101.50	101.00	-3	2,544	-0.12%
2022/01/10	1	101.50	0	0.00	101.50	1	2,536	0.04%
2022/01/07	0	0.00	0.1	103.00	101.50	-0.1	2,529	0.00%
2022/01/06	0	0.00	2	102.00	102.50	-2	2,485	-0.08%
2022/01/05	2	101.25	0	0.00	101.00	2	2,474	0.08%
2022/01/04	1	100.50	0	0.00	100.50	1	2,453	0.04%
2022/01/03	0	0.00	1	102.00	102.00	-1	2,453	-0.04%
2021/12/30	1	100.50	0	0.00	100.50	1	2,457	0.04%
2021/12/29	0	0.00	3	101.67	102.00	-3	2,480	-0.12%
2021/12/27	0	0.00	1	101.50	101.50	-1	2,509	-0.04%
2021/12/24	0	100.00	1	100.50	101.00	-1	2,546	-0.04%
2021/12/23	0.1	100.50	4	99.95	100.50	-3.9	2,579	-0.15%
2021/12/16	0	0.00	2	97.85	98.70	-2	2,775	-0.07%
2021/12/15	1	96.40	0	0.00	96.10	1	2,798	0.04%
2021/12/14	1	98.20	0	0.00	97.10	1	2,789	0.04%
2021/12/10	0	0.00	2	99.15	99.10	-2	2,784	-0.07%
2021/12/03	1	98.10	0	0.00	98.20	1	2,736	0.04%
2021/12/02	1	98.10	0	0.00	98.00	1	2,735	0.04%
2021/11/30	2	98.65	0	0.00	98.00	2	2,703	0.07%
2021/11/29	0	98.30	1	99.10	98.40	-1	2,663	-0.04%
2021/11/26	4	100.08	2	99.80	99.10	2	2,689	0.07%
2021/11/24	1	101.00	1	101.00	102.00	0	2,791	0.00%
2021/11/23	1.1	101.05	2	101.50	101.50	-0.9	2,777	-0.03%
2021/11/22	0	0.00	1	102.00	102.50	-1	2,757	-0.04%
2021/11/17	0.1	100.00	2	100.00	100.00	-2	2,698	-0.07%
2021/11/16	1	102.00	9	102.00	102.00	-8	2,625	-0.30%
2021/11/15	2	103.00	0	0.00	102.50	2	2,648	0.08%
2021/11/12	0.1	101.00	1	102.00	102.00	-1	2,628	-0.04%
2021/11/11	0	100.00	0	0.00	100.50	0	2,565	0.00%
2021/11/10	1	100.50	0	0.00	100.50	1	2,571	0.04%
2021/11/09	1	102.50	3	103.50	103.00	-2	2,561	-0.08%
2021/11/05	1	101.50	2	103.50	101.50	-1	2,516	-0.04%
2021/11/04	0	0.00	2	102.00	101.50	-2	2,493	-0.08%
2021/11/02	1	98.10	6	99.50	98.10	-5	2,441	-0.20%
2021/11/01	0	0.00	1	98.00	98.20	-1	2,447	-0.04%
2021/10/29	6	96.42	1	96.00	96.00	5	2,429	0.21%
2021/10/28	5	96.66	0	0.00	97.50	5	2,428	0.21%
2021/10/27	2	95.60	1	96.00	95.60	1	2,425	0.04%
2021/10/26	0.1	94.80	0	0.00	95.10	0.1	2,508	0.01%
2021/10/22	1	95.00	0	0.00	94.40	1	2,676	0.04%
2021/10/21	1	94.30	0	0.00	94.20	1	2,747	0.04%
2021/10/19	0	0.00	1	94.90	94.60	-1	2,798	-0.04%
2021/10/13	1	92.10	0	0.00	91.20	1	3,026	0.03%
2021/10/08	7	94.79	0	0.00	94.30	7	3,286	0.21%
2021/10/07	0	0.00	1	94.50	94.60	-1	3,330	-0.03%
2021/10/06	1	91.20	0	0.00	90.50	1	3,376	0.03%
2021/10/01	1	96.00	0	0.00	94.70	1	3,393	0.03%
2021/09/29	0	0.00	1	97.70	98.20	-1	3,394	-0.03%
2021/09/28	1	100.00	0	0.00	100.00	1	3,377	0.03%
2021/09/27	1	102.00	2	102.50	101.50	-1	3,379	-0.03%
2021/09/24	2	101.00	1	102.00	102.00	1	3,409	0.03%
2021/09/23	0.1	100.50	2	100.00	100.50	-1.9	3,488	-0.05%
2021/09/22	3.1	95.25	0	0.00	95.00	3.1	3,573	0.09%
2021/09/17	2	98.00	2	98.70	97.70	0	3,569	0.00%
2021/09/13	1	98.60	0	0.00	98.40	1	3,923	0.03%
2021/09/10	0	0.00	0.2	97.50	98.90	-0.2	4,016	0.00%
2021/09/09	0.1	97.10	0	0.00	97.00	0.1	4,103	0.00%
2021/09/08	4	98.80	4	98.10	97.60	0	4,125	0.00%
2021/09/07	0	0.00	1	99.10	99.10	-1	4,151	-0.02%
2021/09/06	0.1	98.80	1	99.40	98.40	-1	4,187	-0.02%
2021/09/03	0.2	99.20	0	0.00	99.50	0.2	4,315	0.00%
2021/09/02	1	98.50	1	98.70	98.10	0	4,473	0.00%
2021/09/01	2	98.50	4	98.83	99.00	-2	4,465	-0.04%
2021/08/31	6	99.95	6	98.42	99.30	0	4,465	0.00%
2021/08/27	0.1	97.30	0	0.00	97.30	0.1	4,359	0.00%
2021/08/26	1	96.80	0	0.00	96.70	1	4,375	0.02%
2021/08/25	1	98.10	1	98.30	98.10	0	4,418	0.00%
2021/08/23	1	97.30	0	0.00	97.00	1	4,548	0.02%
2021/08/20	1	95.60	0	0.00	95.00	1	4,662	0.02%
2021/08/19	2	95.65	4	95.18	95.00	-2	4,766	-0.04%
2021/08/18	1	97.60	0	0.00	98.10	1	4,765	0.02%
2021/08/16	1	96.40	0	0.00	96.40	1	4,833	0.02%
2021/08/13	1	99.00	1	98.60	98.00	0	4,841	0.00%
2021/08/11	0	0.00	2	100.50	100.00	-2	4,891	-0.04%
2021/08/10	0	0.00	4	100.63	100.50	-4	5,001	-0.08%
2021/08/06	1.5	104.17	1	105.00	104.00	0.5	5,135	0.01%
2021/08/05	4	105.38	83	104.07	105.00	-79	5,304	-1.49%
2021/08/04	1	103.50	1	104.50	103.50	0	5,468	0.00%
2021/08/03	2.1	104.00	0	0.00	104.50	2.1	5,584	0.04%
2021/08/02	1.5	104.67	0	0.00	104.50	1.5	5,685	0.03%
2021/07/30	2	105.00	0	0.00	104.50	2	5,767	0.03%
2021/07/29	3	106.67	1	106.00	107.00	2	5,812	0.03%
2021/07/28	4	104.75	3	105.50	106.00	1	5,818	0.02%
2021/07/27	2	105.50	72	105.50	105.00	-70	5,825	-1.20%
2021/07/26	2.1	103.74	0	0.00	104.00	2.1	5,962	0.04%
2021/07/23	0.1	103.50	0.1	103.50	103.50	0	6,008	0.00%
2021/07/22	2	103.25	2	104.00	103.50	0	6,045	0.00%
2021/07/21	71	104.47	3	102.83	102.00	68	6,072	1.12%
2021/07/20	3	103.83	2	104.00	103.50	1	6,088	0.02%
2021/07/16	86	108.49	3	108.67	109.00	83	6,168	1.35%
2021/07/15	6	107.50	3	107.50	107.50	3	6,195	0.05%
2021/07/14	1	104.50	1	104.50	105.00	0	6,214	0.00%
2021/07/13	2	105.50	6.3	105.08	104.50	-4.3	6,278	-0.07%
2021/07/09	2	104.50	5	105.00	105.00	-3	6,352	-0.05%
2021/07/05	0	0.00	1.2	106.08	106.00	-1.2	7,018	-0.02%
2021/06/30	3	105.33	21	106.50	105.00	-18	7,434	-0.24%
2021/06/29	6	107.58	5	108.20	108.50	1	7,506	0.01%
2021/06/25	2	106.75	0	0.00	105.50	2	7,569	0.03%
2021/06/24	26	106.52	13	106.54	106.00	13	7,520	0.17%
2021/06/23	0.1	106.00	7	104.36	105.50	-6.9	7,407	-0.09%
2021/06/22	3	101.00	0	0.00	99.90	3	7,334	0.04%
2021/06/21	6	100.33	1	100.50	99.90	5	7,366	0.07%
2021/06/18	0	0.00	5	103.50	102.50	-5	7,417	-0.07%
2021/06/17	0	0.00	1	101.00	101.00	-1	7,463	-0.01%
2021/06/16	1	102.00	2	102.00	101.50	-1	7,553	-0.01%
2021/06/15	0	0.00	2	101.50	101.00	-2	7,727	-0.03%
2021/06/11	3	102.00	0	0.00	101.50	3	7,857	0.04%
2021/06/10	5	99.82	9	99.20	101.00	-4	7,819	-0.05%
2021/06/09	1	96.20	2	96.40	96.00	-1	7,699	-0.01%
2021/06/07	1	95.10	0	0.00	96.40	1	7,724	0.01%
2021/06/02	2	97.30	0	0.00	96.90	2	7,769	0.03%
2021/06/01	0	0.00	1	98.90	98.40	-1	7,744	-0.01%
2021/05/31	1	96.70	0	0.00	97.00	1	7,735	0.01%
2021/05/28	0	0.00	6	95.73	97.00	-6	7,759	-0.08%
2021/05/27	5	93.68	2	95.05	93.60	3	7,717	0.04%
2021/05/26	0	0.00	1	94.70	94.70	-1	7,737	-0.01%
2021/05/25	2	94.15	1	94.20	94.70	1	7,922	0.01%
2021/05/24	1	91.90	8	92.48	93.70	-7	7,970	-0.09%
2021/05/21	6	92.20	1	92.10	91.80	5	8,017	0.06%
2021/05/20	1	91.10	1	92.10	91.10	0	8,055	0.00%
2021/05/19	4	90.43	5	91.42	91.60	-1	8,158	-0.01%
2021/05/18	2	89.90	1	91.60	90.30	1	8,183	0.01%
2021/05/17	4	89.43	1	89.80	88.80	3	8,126	0.04%
2021/05/14	3	91.60	44	91.45	90.00	-41	8,084	-0.51%
2021/05/13	3	90.60	21	90.10	91.80	-18	8,068	-0.22%
2021/05/12	6	89.58	4	90.38	87.00	2	7,953	0.03%
2021/05/11	1	93.50	3	93.37	92.50	-2	7,833	-0.03%
2021/05/10	8	99.03	0	0.00	97.30	8	7,764	0.10%
2021/05/07	5	99.84	23	99.96	99.80	-18	7,768	-0.23%
2021/05/06	10	98.50	20	98.53	98.70	-10	7,806	-0.13%
2021/05/05	4	98.93	1	98.70	98.40	3	7,764	0.04%
2021/05/04	4	99.60	0	0.00	98.70	4	7,911	0.05%
2021/05/03	4.1	101.74	3	100.20	99.30	1.1	8,010	0.01%
2021/04/29	2	106.50	7	106.00	106.00	-5	7,927	-0.06%
2021/04/28	2	105.00	0.2	105.50	104.50	1.8	7,916	0.02%
2021/04/27	4	106.00	12	105.67	106.00	-8	8,020	-0.10%
2021/04/26	5.1	104.01	7	104.43	104.00	-1.9	7,997	-0.02%
2021/04/23	2	104.00	1	104.50	104.00	1	8,012	0.01%
2021/04/22	15.1	104.01	62	104.01	103.50	-47	8,180	-0.57%
2021/04/21	8.1	104.88	4	105.50	104.50	4.1	8,311	0.05%
2021/04/20	13	107.00	2	107.00	107.00	11	8,264	0.13%
2021/04/19	0.1	109.50	1.1	109.05	109.00	-1	8,294	-0.01%
2021/04/16	0	0.00	1	111.00	111.50	-1	8,304	-0.01%
2021/04/15	4	108.38	0	0.00	109.00	4	8,439	0.05%
2021/04/14	0.2	108.56	10	108.90	108.50	-9.8	8,415	-0.12%
2021/04/13	27.1	112.52	7	112.43	112.00	20.1	8,447	0.24%
2021/04/12	42	114.89	1	114.50	114.50	41	8,368	0.49%
2021/04/09	17.2	113.97	0	0.00	113.00	17.2	8,500	0.20%
2021/04/08	40	115.58	1	115.00	115.50	39	8,341	0.47%
2021/04/07	10.4	116.26	0	0.00	116.50	10.4	8,172	0.13%
2021/04/06	4	117.75	0	0.00	117.50	4	8,105	0.05%
2021/04/01	22.2	118.03	1	118.00	118.00	21.2	8,026	0.26%
2021/03/31	14	120.57	1.1	120.77	120.50	12.9	7,871	0.16%
2021/03/30	6.2	124.94	0	0.00	125.00	6.2	7,680	0.08%
2021/03/29	1	125.50	2	125.25	125.50	-1	7,654	-0.01%
2021/03/26	2	124.50	0	0.00	124.50	2	7,690	0.03%
2021/03/25	0	0.00	8	124.50	123.50	-8	7,743	-0.10%
2021/03/24	1	126.50	7.2	125.89	126.00	-6.2	7,811	-0.08%
2021/03/23	4.1	125.49	20	125.58	125.00	-15.9	7,813	-0.20%
2021/03/22	12	127.58	4.3	127.50	127.00	7.7	7,819	0.10%
2021/03/19	1	127.00	10	127.15	127.50	-9	7,882	-0.11%
2021/03/18	8	126.50	7.2	126.29	127.50	0.8	7,820	0.01%
2021/03/17	2	124.75	4.1	124.39	124.50	-2.1	7,709	-0.03%
2021/03/16	0	0.00	4.2	122.38	122.50	-4.2	7,650	-0.05%
2021/03/15	11.1	120.69	0	0.00	121.00	11.1	7,685	0.14%
2021/03/12	1.1	120.45	3.1	120.47	120.50	-2	7,739	-0.03%
2021/03/11	3.1	119.52	0	0.00	119.00	3.1	7,927	0.04%
2021/03/10	0.1	119.50	0	0.00	119.50	0.1	7,995	0.00%
2021/03/09	1.2	117.70	1	118.50	118.00	0.2	8,052	0.00%
2021/03/08	0.2	120.00	5	119.90	119.00	-4.8	8,140	-0.06%
2021/03/05	0	0.00	0.5	119.00	119.50	-0.5	8,204	-0.01%
2021/03/04	6	120.58	0	0.00	119.50	6	8,397	0.07%
2021/03/03	2	122.50	3.3	123.00	122.50	-1.3	8,453	-0.02%
2021/03/02	0	0.00	18.1	121.58	121.00	-18.1	8,460	-0.21%
2021/02/26	8	120.00	30.6	120.12	120.00	-22.6	8,488	-0.27%
2021/02/25	5.5	121.55	40.3	122.05	122.00	-34.8	8,422	-0.41%
2021/02/24	3	119.17	10	120.45	119.00	-7	8,325	-0.08%
2021/02/23	3	118.33	0.1	119.00	117.50	2.9	8,433	0.03%
2021/02/22	6.1	119.59	1	120.00	120.00	5.1	8,544	0.06%
2021/02/19	2	119.00	8.1	119.36	120.50	-6.1	8,630	-0.07%
2021/02/17	4	115.88	0	0.00	116.00	4	8,534	0.05%
2021/02/05	1	114.50	0	0.00	115.50	1	8,485	0.01%
2021/02/04	1.1	115.38	4	114.75	116.00	-3	8,534	-0.03%
2021/02/03	4	113.25	1.2	113.50	113.00	2.8	8,509	0.03%
2021/02/02	1.6	114.06	1	113.50	113.50	0.6	8,544	0.01%
2021/02/01	0	0.00	1.4	113.64	114.00	-1.4	8,494	-0.02%
2021/01/29	6.1	115.50	2	115.50	114.00	4.1	8,518	0.05%
2021/01/28	4	116.88	2	116.75	116.00	2	8,436	0.02%
2021/01/27	3.1	120.52	2	120.75	120.50	1.1	8,351	0.01%
2021/01/26	2	120.50	23.2	121.68	118.50	-21.2	8,322	-0.25%
2021/01/25	21.2	120.83	10	118.50	121.00	11.2	8,182	0.14%
2021/01/22	2	116.25	2	116.25	117.00	0	8,084	0.00%
2021/01/21	0.4	115.50	8	115.75	115.00	-7.6	7,987	-0.10%
2021/01/20	7.3	113.85	0	0.00	113.00	7.3	7,926	0.09%
2021/01/19	0.1	118.00	0	0.00	117.00	0.1	7,809	0.00%
2021/01/18	4	116.50	2	118.00	118.50	2	7,774	0.03%
2021/01/15	11.1	118.59	3	119.33	117.50	8.1	7,769	0.10%
2021/01/14	13	122.62	4	122.38	122.00	9	7,574	0.12%
2021/01/13	2	121.00	6	120.25	121.00	-4	7,432	-0.05%
2021/01/12	6	119.17	4	120.38	118.00	2	7,508	0.03%
2021/01/11	31	117.55	2	118.00	118.00	29	7,571	0.38%
2021/01/08	26	118.83	10	116.75	119.00	16	7,481	0.21%
2021/01/07	9	122.22	0	0.00	120.00	9	7,342	0.12%
2021/01/06	9	120.22	9	121.78	119.50	0	7,285	0.00%
2021/01/05	10	118.45	7	118.93	119.00	3	7,080	0.04%
2021/01/04	6	118.58	6	118.58	119.00	0	7,046	0.00%
2020/12/31	7	113.64	1	115.50	114.00	6	6,812	0.09%
2020/12/30	8.1	114.51	0	0.00	115.00	8.1	6,730	0.12%
2020/12/29	2	115.75	1	117.50	115.50	1	6,734	0.01%
2020/12/28	1.2	116.10	0	0.00	115.50	1.2	6,650	0.02%
2020/12/25	1.6	117.95	0	0.00	117.00	1.6	6,614	0.02%
2020/12/23	1	118.00	1	118.00	118.00	0	6,631	0.00%
2020/12/22	4.1	117.03	1	116.50	116.00	3.1	6,674	0.05%
2020/12/21	7	119.00	1	118.50	118.50	6	6,710	0.09%
2020/12/18	1	121.00	5.1	122.40	121.50	-4.1	6,645	-0.06%
2020/12/16	0.1	119.50	1	117.00	120.00	-1	6,471	-0.01%
2020/12/15	20	115.05	5	114.20	113.00	15	6,382	0.24%
2020/12/14	3	118.50	108	118.01	118.00	-105	6,227	-1.69%	大賣/鉅額交易
2020/12/11	3.2	118.41	104	118.01	118.00	-100.8	6,293	-1.60%	大賣/
2020/12/10	6	120.42	2	119.00	119.50	4	6,250	0.06%
2020/12/09	5	122.90	106	123.51	122.50	-101	6,204	-1.63%	大賣/鉅額交易
2020/12/08	2	122.00	0	0.00	121.50	2	6,106	0.03%
2020/12/07	38	123.63	8	122.38	123.00	30	6,020	0.50%
2020/12/04	4	121.25	3	120.67	121.00	1	5,819	0.02%
2020/12/03	3	123.33	1	124.00	123.00	2	5,739	0.03%
2020/12/02	6	123.42	3	122.50	122.50	3	5,701	0.05%
2020/12/01	3	124.00	1	124.50	124.50	2	5,626	0.04%
2020/11/30	2	123.75	10	124.05	123.50	-8	5,620	-0.14%
2020/11/27	4	120.75	2	120.50	122.00	2	5,453	0.04%
2020/11/26	4	117.00	2	117.75	119.00	2	5,396	0.04%
2020/11/25	4	117.38	2	118.25	117.00	2	5,380	0.04%
2020/11/24	4	119.13	1	119.50	119.00	3	5,298	0.06%
2020/11/23	1	118.00	1	118.50	118.00	0	5,233	0.00%
2020/11/20	3	117.67	0	0.00	116.50	3	5,127	0.06%
2020/11/19	4	118.63	1	119.00	119.00	3	4,975	0.06%
2020/11/18	1	121.00	1	122.50	121.50	0	4,811	0.00%
2020/11/17	2	124.00	1	125.00	124.00	1	4,712	0.02%
2020/11/16	3	125.83	1	126.00	126.00	2	4,802	0.04%
2020/11/13	0	0.00	1	123.00	123.00	-1	4,804	-0.02%
2020/11/12	17	124.47	0	0.00	124.00	17	4,839	0.35%
2020/11/11	1	123.00	1.2	123.10	123.00	-0.2	4,763	-0.01%
2020/11/10	3	125.17	3	122.00	122.00	0	4,756	0.00%
2020/11/09	3	128.33	3	127.67	127.00	0	4,767	0.00%
2020/11/06	1	127.00	1	126.50	127.50	0	4,792	0.00%
2020/11/05	51	124.99	0	0.00	126.50	51	4,824	1.06%
2020/11/04	192	124.45	2	125.00	126.00	190	4,890	3.89%	大買/鉅額交易
2020/11/03	1	121.50	0	0.00	123.00	1	5,065	0.02%
2020/10/30	21	121.76	0	0.00	121.00	21	5,368	0.39%
2020/10/28	1	130.00	1	127.50	128.00	0	5,353	0.00%
2020/10/27	2	129.75	3	129.83	130.00	-1	5,379	-0.02%
2020/10/26	1	133.00	2	132.00	131.50	-1	5,405	-0.02%
2020/10/23	2	134.25	2	131.00	132.50	0	5,498	0.00%
2020/10/22	3	133.83	2	134.25	134.50	1	5,518	0.02%
2020/10/21	6	134.58	4	134.63	133.50	2	5,508	0.04%
2020/10/20	9	135.78	2	136.75	135.00	7	5,471	0.13%
2020/10/19	3	135.83	22	132.45	137.50	-19	5,339	-0.36%
2020/10/16	20	127.50	1	127.00	126.00	19	5,140	0.37%
2020/10/15	2	127.75	2	125.50	126.00	0	5,175	0.00%
2020/10/14	2	128.50	2	129.75	129.00	0	5,135	0.00%
2020/10/13	3	130.17	2	130.00	129.00	1	5,157	0.02%
2020/10/12	0	0.00	1	127.50	128.00	-1	5,156	-0.02%
2020/10/08	5	130.90	1	131.00	131.50	4	5,193	0.08%
2020/10/07	2	132.50	1	131.50	131.00	1	5,249	0.02%
2020/10/06	4	132.13	1	132.00	132.50	3	5,297	0.06%
2020/10/05	1	125.50	1	126.00	127.00	0	5,315	0.00%
2020/09/25	3	124.33	3	124.17	123.00	0	5,791	0.00%
2020/09/24	3	127.83	0	0.00	125.00	3	5,843	0.05%
2020/09/16	7	133.57	10	133.95	134.50	-3	6,221	-0.05%
2020/09/15	0	0.00	1	130.50	129.00	-1	6,160	-0.02%
2020/09/14	3	128.17	3	126.50	129.00	0	6,224	0.00%
2020/09/11	0	0.00	11	123.91	123.00	-11	6,211	-0.18%
2020/09/10	10	122.90	0	0.00	121.00	10	6,215	0.16%
2020/09/09	1	121.00	1	121.00	121.00	0	6,258	0.00%
2020/09/08	1	124.00	1	124.50	123.00	0	6,316	0.00%
2020/09/07	1	124.50	1	126.00	123.50	0	6,366	0.00%
2020/09/04	1	126.50	1	127.50	128.00	0	6,389	0.00%
2020/09/03	2	129.00	0	0.00	126.00	2	6,406	0.03%
2020/09/02	0	0.00	1	126.50	127.50	-1	6,451	-0.02%
2020/08/31	4	124.25	2	123.00	123.00	2	6,496	0.03%
2020/08/27	0	0.00	1	129.00	125.50	-1	6,668	-0.01%
2020/08/26	0	0.00	1	129.00	129.00	-1	6,832	-0.01%
2020/08/25	2	125.75	2	127.00	127.00	0	6,932	0.00%
2020/08/19	1	132.00	11	132.23	132.50	-10	7,028	-0.14%
2020/08/18	2	135.00	4	132.25	132.00	-2	7,053	-0.03%
2020/08/17	2	135.25	2	136.50	136.00	0	7,097	0.00%
2020/08/14	14	135.36	3	135.17	135.50	11	7,146	0.15%
2020/08/13	3	137.17	5	135.20	134.50	-2	7,187	-0.03%
2020/08/12	5	138.00	4	137.38	137.00	1	7,162	0.01%
2020/08/11	7	140.86	6	139.92	139.00	1	7,184	0.01%
2020/08/10	6	143.33	1	144.00	144.00	5	7,157	0.07%
2020/08/07	6	148.33	9	149.78	146.50	-3	7,138	-0.04%
2020/08/06	14	144.50	8	144.81	145.00	6	7,004	0.09%
2020/08/05	4	139.50	7	138.57	140.00	-3	6,901	-0.04%
2020/08/04	1	131.50	1	131.50	131.50	0	6,897	0.00%
2020/08/03	4	131.88	3	129.83	130.00	1	6,959	0.01%
2020/07/31	3	135.33	1	135.50	135.00	2	7,039	0.03%
2020/07/30	1	135.00	2	134.75	135.50	-1	7,207	-0.01%
2020/07/29	2	131.00	3	132.67	134.50	-1	7,397	-0.01%
2020/07/28	3	129.83	11	132.18	132.50	-8	7,439	-0.11%
2020/07/27	1	129.00	3	128.67	128.00	-2	7,514	-0.03%
2020/07/24	3	128.67	3	127.83	127.50	0	7,597	0.00%
2020/07/23	4	130.38	1	129.50	130.00	3	7,617	0.04%
2020/07/22	2	131.50	0	0.00	131.50	2	7,634	0.03%
2020/07/21	2	132.25	3	134.00	133.50	-1	7,740	-0.01%
2020/07/20	5	130.20	2	130.75	131.00	3	7,727	0.04%
2020/07/17	9	130.44	11	131.86	130.50	-2	7,763	-0.03%
2020/07/16	2	133.75	2	132.00	131.50	0	7,786	0.00%
2020/07/15	3	135.33	2	137.75	133.50	1	7,790	0.01%
2020/07/14	2	135.50	2	137.75	135.00	0	7,906	0.00%
2020/07/13	4	135.13	5	134.40	135.50	-1	7,949	-0.01%
2020/07/10	3	133.83	2	135.25	132.50	1	7,985	0.01%
2020/07/09	14	139.21	101	140.51	139.00	-87	8,096	-1.07%	大賣/
2020/07/08	11	136.45	2	136.00	136.50	9	7,985	0.11%
2020/07/07	1	138.00	100	137.50	137.00	-99	7,937	-1.25%
2020/07/06	2	137.50	4	137.38	138.00	-2	7,951	-0.03%
2020/07/03	0	0.00	17	134.97	135.00	-17	8,099	-0.21%
2020/07/02	1	133.50	3	133.17	133.50	-2	8,143	-0.02%
2020/07/01	0	0.00	1	132.50	132.50	-1	8,184	-0.01%
2020/06/30	1	128.00	2	128.50	128.50	-1	8,145	-0.01%
2020/06/29	2	129.00	1	127.50	127.50	1	8,153	0.01%
2020/06/24	0	0.00	1	133.50	133.50	-1	8,101	-0.01%
2020/06/23	6	131.67	3	131.67	132.00	3	8,172	0.04%
2020/06/22	218	136.74	0	0.00	134.00	218	8,207	2.66%	大買/鉅額交易
2020/06/19	1	137.00	2	135.25	137.00	-1	8,279	-0.01%
2020/06/18	1	132.50	6	135.08	134.50	-5	8,255	-0.06%
2020/06/17	2	134.00	1	135.50	132.00	1	8,226	0.01%
2020/06/16	1	136.00	3	135.00	134.00	-2	8,542	-0.02%
2020/06/15	2	132.00	2	133.50	132.00	0	8,612	0.00%
2020/06/12	3	126.83	8	128.63	133.50	-5	8,691	-0.06%
2020/06/11	1	131.50	1	135.50	131.50	0	8,805	0.00%
2020/06/10	5	136.40	2	135.25	135.50	3	8,923	0.03%
2020/06/09	3	133.83	3	134.83	138.00	0	8,899	0.00%
2020/06/08	2	132.50	7	133.43	133.00	-5	8,923	-0.06%
2020/06/05	5	129.60	0	0.00	129.50	5	8,981	0.06%
2020/06/04	3	131.33	2	131.25	131.50	1	9,002	0.01%
2020/06/03	3	128.50	4	129.00	129.00	-1	8,934	-0.01%
2020/06/02	11	126.50	21	125.83	125.00	-10	8,859	-0.11%
2020/06/01	12	123.25	0	0.00	123.00	12	8,719	0.14%
2020/05/29	2	116.50	4	118.88	119.50	-2	8,688	-0.02%
2020/05/27	5	121.30	1	120.00	119.00	4	8,717	0.05%
2020/05/26	3	119.50	15	120.77	121.00	-12	8,710	-0.14%
2020/05/25	7	112.29	3	113.50	117.00	4	8,559	0.05%
2020/05/22	0	0.00	21	113.50	112.00	-21	8,527	-0.25%
2020/05/21	20	115.60	5	115.30	116.00	15	8,422	0.18%
2020/05/20	1	110.00	3	112.67	113.00	-2	8,377	-0.02%
2020/05/19	6	110.25	3	109.33	109.00	3	8,333	0.04%
2020/05/18	6	110.17	5	110.10	108.50	1	8,286	0.01%
2020/05/15	2	112.75	0	0.00	113.50	2	8,304	0.02%
2020/05/14	22	117.77	18	113.50	113.50	4	8,253	0.05%
2020/05/13	4	116.75	4	115.63	117.50	0	8,232	0.00%
2020/05/12	4	120.00	1	118.50	117.00	3	8,357	0.04%
2020/05/11	5	120.20	100	119.94	118.00	-95	8,262	-1.15%
2020/05/08	84	117.90	2	118.00	117.00	82	8,120	1.01%
2020/05/07	2	116.75	52	119.87	117.00	-50	8,064	-0.62%
2020/05/06	19	117.37	12	116.04	119.00	7	7,936	0.09%
2020/05/05	65	110.87	5	111.90	113.00	60	7,753	0.77%
2020/05/04	2	106.25	2	105.50	106.00	0	7,540	0.00%
2020/04/30	3	107.33	28	105.71	108.00	-25	7,465	-0.33%
2020/04/29	1	104.00	21	103.40	104.00	-20	7,406	-0.27%
2020/04/28	5	100.46	14	100.79	101.00	-9	7,369	-0.12%
2020/04/27	1	99.90	2	101.00	102.00	-1	7,301	-0.01%
2020/04/24	5	98.64	3	98.67	99.30	2	7,231	0.03%
2020/04/23	0	0.00	4	102.00	101.00	-4	7,067	-0.06%
2020/04/22	8	99.75	6	99.42	100.00	2	7,041	0.03%
2020/04/21	12	100.42	3	100.67	100.00	9	7,007	0.13%
2020/04/20	5	102.30	2	101.75	102.00	3	6,917	0.04%
2020/04/17	8	103.81	4	103.75	102.50	4	6,889	0.06%
2020/04/16	19	102.92	1	103.00	102.00	18	6,745	0.27%
2020/04/15	3	102.67	3	103.33	102.00	0	6,702	0.00%
2020/04/14	23	103.26	12	100.03	103.50	11	6,747	0.16%
2020/04/13	5	95.34	1	96.80	95.20	4	6,553	0.06%
2020/04/10	15	97.05	5	96.80	96.80	10	6,530	0.15%
2020/04/09	17	99.54	14	99.06	98.00	3	6,512	0.05%
2020/04/08	10	97.35	13	98.38	99.90	-3	6,356	-0.05%
2020/04/07	10	91.04	9	91.54	91.30	1	6,116	0.02%
2020/04/06	10	89.31	8	89.84	90.30	2	5,958	0.03%
2020/04/01	0	0.00	8	91.80	91.00	-8	5,831	-0.14%
2020/03/31	2	92.45	5	92.88	93.00	-3	5,787	-0.05%
2020/03/30	5	89.96	1	90.70	91.10	4	5,670	0.07%
2020/03/27	1	95.30	9	95.37	93.00	-8	5,581	-0.14%
2020/03/26	12	88.23	3	88.07	90.90	9	5,468	0.16%
2020/03/25	2	86.65	3	87.27	86.80	-1	5,371	-0.02%
2020/03/24	6	79.78	7	81.00	81.10	-1	5,344	-0.02%
2020/03/23	10	75.90	10	75.97	75.50	0	5,288	0.00%
2020/03/20	16	76.35	14	77.69	78.50	2	5,274	0.04%
2020/03/19	3	73.03	2	73.30	73.00	1	4,973	0.02%
2020/03/18	2	82.20	3	82.60	81.10	-1	4,889	-0.02%
2020/03/17	6	83.18	4	82.18	79.20	2	4,774	0.04%
2020/03/16	6	90.75	4	92.50	87.80	2	4,608	0.04%
2020/03/13	7	91.86	0	0.00	91.40	7	4,484	0.16%
2020/03/12	2	104.50	52	103.57	101.50	-50	4,455	-1.12%
2020/03/11	16	119.34	78	118.32	112.50	-62	4,343	-1.43%
2020/03/09	15	114.93	82	113.48	112.00	-67	4,238	-1.58%
2020/03/06	4	118.50	1	118.00	118.50	3	4,197	0.07%
2020/03/04	2	119.00	2	121.50	121.00	0	4,174	0.00%
2020/03/03	31	121.68	2	123.00	121.00	29	4,120	0.70%
2020/03/02	1	120.00	0	0.00	118.00	1	4,047	0.02%
2020/02/27	0	0.00	1	118.00	115.50	-1	4,021	-0.02%
2020/02/26	20	120.13	0	0.00	119.00	20	3,960	0.50%
2020/02/25	2	122.75	1	123.50	123.50	1	3,929	0.03%
2020/02/24	2	120.00	2	120.50	119.50	0	3,970	0.00%
2020/02/20	1	124.00	0	0.00	123.00	1	4,012	0.02%
2020/02/17	51	123.66	1	123.00	123.00	50	4,247	1.18%
2020/02/14	1	127.00	1	128.50	128.50	0	4,453	0.00%
2020/02/13	1	127.50	4	127.50	127.00	-3	4,607	-0.07%
2020/02/12	8	130.06	2	129.75	127.00	6	4,606	0.13%
2020/02/11	80	123.22	1	124.50	124.50	79	4,448	1.78%
2020/02/10	0	0.00	13	118.35	122.00	-13	4,467	-0.29%
2020/02/06	1	121.00	1	122.50	122.50	0	4,536	0.00%
2020/02/05	0	0.00	1	123.00	120.50	-1	4,545	-0.02%
2020/02/04	3	123.17	3	123.00	124.50	0	4,547	0.00%
2020/02/03	1	114.50	2	116.00	120.50	-1	4,677	-0.02%
2020/01/31	5	120.60	6	120.00	119.50	-1	4,683	-0.02%
2020/01/30	2	124.00	2	122.50	121.50	0	4,671	0.00%
2020/01/17	0	0.00	1	137.50	136.50	-1	4,784	-0.02%
2020/01/16	0	0.00	2	137.00	137.00	-2	4,881	-0.04%
2020/01/14	1	137.00	0	0.00	136.00	1	5,093	0.02%
2020/01/13	0	0.00	1	138.50	138.00	-1	5,167	-0.02%
2020/01/10	1	133.50	0	0.00	135.00	1	5,290	0.02%
2020/01/09	0	0.00	5	134.90	136.00	-5	5,351	-0.09%
2020/01/08	2	128.00	1	131.00	130.00	1	5,482	0.02%
2020/01/07	26	134.67	20	138.53	131.50	6	5,513	0.11%
2020/01/06	3	142.50	3	143.33	142.00	0	5,517	0.00%
2020/01/03	6	147.50	6	148.08	147.00	0	5,539	0.00%
2020/01/02	3	148.00	2	148.00	146.50	1	5,619	0.02%
2019/12/31	1	144.00	0	0.00	143.00	1	5,656	0.02%
2019/12/30	1	143.00	1	144.50	142.00	0	5,655	0.00%
2019/12/19	1	137.00	1	137.00	137.00	0	6,037	0.00%
2019/12/18	1	145.00	2	144.00	141.50	-1	6,000	-0.02%
2019/12/17	2	140.50	3	141.00	141.00	-1	5,987	-0.02%
2019/12/13	1	135.50	1	137.50	136.00	0	6,102	0.00%
2019/12/12	0	0.00	1	137.00	139.00	-1	6,160	-0.02%
2019/12/11	1	140.00	1	139.50	136.50	0	6,151	0.00%
2019/12/09	3	138.00	2	137.00	136.50	1	6,242	0.02%
2019/12/04	2	137.25	1	136.50	135.00	1	6,443	0.02%
2019/11/26	1	137.00	0	0.00	136.50	1	6,528	0.02%
2019/11/20	2	139.25	2	139.75	139.50	0	6,780	0.00%
2019/11/19	0	0.00	2	139.50	140.00	-2	6,867	-0.03%
2019/11/14	15	139.10	15	135.80	139.50	0	6,980	0.00%
2019/11/13	15	141.17	11	139.50	139.00	4	6,864	0.06%
2019/11/12	7	150.43	4	152.00	153.00	3	6,719	0.04%
2019/11/11	9	146.83	1	146.00	144.00	8	6,880	0.12%
2019/11/08	3	146.33	0	0.00	147.50	3	6,920	0.04%
2019/11/07	1	147.50	5	148.30	148.00	-4	6,959	-0.06%
2019/11/06	7	148.29	2	151.75	145.00	5	7,017	0.07%
2019/11/05	1	147.00	2	147.25	147.50	-1	6,944	-0.01%
2019/11/04	1	147.50	0	0.00	146.00	1	6,984	0.01%
2019/11/01	2	146.00	5	146.00	146.50	-3	7,012	-0.04%
2019/10/31	3	144.67	1	142.50	145.00	2	7,236	0.03%
2019/10/30	2	146.25	2	148.00	148.50	0	7,201	0.00%
2019/10/29	2	144.50	22	146.25	144.00	-20	7,342	-0.27%
2019/10/28	7	149.07	8	147.06	147.50	-1	7,266	-0.01%
2019/10/25	24	145.40	3	146.17	145.00	21	7,201	0.29%
2019/10/24	3	142.17	2	140.75	144.50	1	7,147	0.01%
2019/10/23	2	137.50	4	136.63	138.00	-2	7,109	-0.03%
2019/10/22	4	139.50	4	139.00	139.50	0	7,049	0.00%
2019/10/21	3	135.00	0	0.00	135.50	3	6,986	0.04%
2019/10/18	4	132.13	7	133.14	134.50	-3	6,974	-0.04%
2019/10/16	2	128.00	1	128.00	127.00	1	7,007	0.01%
2019/10/14	5	124.50	3	123.83	124.00	2	7,135	0.03%
2019/10/09	1	119.00	0	0.00	119.00	1	7,008	0.01%
2019/10/08	0	0.00	31	120.71	121.00	-31	7,037	-0.44%
2019/10/07	3	117.50	4	119.38	119.50	-1	7,006	-0.01%
2019/10/04	1	114.50	1	115.00	116.00	0	6,970	0.00%
2019/10/03	1	115.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	5	118.00	5	121.00	117.00	0	6,969	0.00%
2019/10/01	3	116.00	5	115.70	117.50	-2	6,873	-0.03%
2019/09/27	1	111.50	0	0.00	111.00	1	6,828	0.01%
2019/09/26	0	0.00	1	116.00	115.00	-1	6,812	-0.01%
2019/09/25	2	115.00	1	116.00	115.50	1	6,829	0.01%
2019/09/23	0	0.00	2	117.50	117.50	-2	6,891	-0.03%
2019/09/20	2	116.00	1	116.00	115.00	1	6,912	0.01%
2019/09/19	2	116.25	1	116.50	115.50	1	6,823	0.01%
2019/09/18	2	116.25	6	114.83	115.00	-4	6,771	-0.06%
2019/09/17	4	112.38	2	112.75	112.50	2	6,653	0.03%
2019/09/12	1	110.50	1	112.00	111.50	0	6,584	0.00%
2019/09/11	3	111.00	0	0.00	110.50	3	6,562	0.05%
2019/09/10	1	109.50	2	110.00	112.00	-1	6,519	-0.02%
2019/09/09	1	117.00	2	114.50	113.00	-1	6,341	-0.02%
2019/09/06	0	0.00	1	119.00	116.50	-1	6,271	-0.02%
2019/09/05	3	117.00	5	118.90	119.50	-2	6,246	-0.03%
2019/09/04	18	118.14	3	117.50	117.50	15	6,290	0.24%
2019/09/03	7	116.50	7	117.50	116.00	0	6,360	0.00%
2019/09/02	9	115.39	9	115.61	118.50	0	6,391	0.00%
2019/08/30	1	114.50	0	0.00	116.00	1	6,377	0.02%
2019/08/29	0	0.00	1	116.00	115.00	-1	6,455	-0.02%
2019/08/28	9	117.00	3	115.00	115.00	6	6,463	0.09%
2019/08/27	10	118.95	3	120.83	118.00	7	6,494	0.11%
2019/08/26	7	118.50	6	117.08	117.00	1	6,408	0.02%
2019/08/23	9	123.06	3	121.67	122.00	6	6,355	0.09%
2019/08/22	0	0.00	14	123.82	123.00	-14	6,351	-0.22%
2019/08/21	4	118.50	3	118.33	119.00	1	6,220	0.02%
2019/08/20	16	119.38	1	119.00	119.00	15	6,240	0.24%
2019/08/19	6	117.50	11	119.27	119.00	-5	6,216	-0.08%
2019/08/16	6	117.50	7	119.86	116.00	-1	6,180	-0.02%
2019/08/15	22	116.93	47	116.93	117.50	-25	6,140	-0.41%
2019/08/14	43	117.65	15	115.83	119.50	28	6,084	0.46%
2019/08/13	2	106.75	1	104.50	109.00	1	5,821	0.02%
2019/08/12	1	106.00	0	0.00	106.00	1	5,877	0.02%
2019/08/08	0	0.00	1	106.00	106.00	-1	5,951	-0.02%
2019/08/07	0	0.00	1	104.00	102.50	-1	5,980	-0.02%
2019/08/06	0	0.00	8	97.60	102.00	-8	6,038	-0.13%
2019/08/05	2	102.75	0	0.00	101.00	2	6,070	0.03%
2019/08/02	18	103.08	20	103.70	102.00	-2	6,134	-0.03%
2019/08/01	9	111.33	1	111.00	111.00	8	5,967	0.13%
2019/07/31	0	0.00	5	117.00	114.00	-5	5,892	-0.08%
2019/07/29	5	113.00	0	0.00	112.50	5	5,753	0.09%
2019/07/25	0	0.00	1	116.00	116.00	-1	5,875	-0.02%
2019/07/24	2	115.50	1	116.00	115.00	1	5,900	0.02%
2019/07/23	1	115.00	1	116.00	115.50	0	5,918	0.00%
2019/07/22	1	116.00	2	115.50	116.00	-1	5,931	-0.02%
2019/07/19	11	115.18	11	116.32	114.50	0	5,928	0.00%
2019/07/18	1	112.00	0	0.00	111.50	1	5,934	0.02%
2019/07/17	12	113.92	17	110.24	114.50	-5	5,894	-0.08%
2019/07/16	9	107.67	8	108.50	107.50	1	5,711	0.02%
2019/07/15	8	103.00	8	104.50	105.00	0	5,645	0.00%
2019/07/12	0	0.00	3	104.83	104.50	-3	5,696	-0.05%
2019/07/11	3	105.00	10	104.45	104.00	-7	5,781	-0.12%
2019/07/10	0	0.00	5	101.70	100.50	-5	5,864	-0.09%
2019/07/09	8	97.40	0	0.00	98.70	8	5,931	0.13%
2019/07/08	1	99.60	0	0.00	99.30	1	6,245	0.02%
2019/07/05	0	0.00	1	104.50	104.50	-1	6,347	-0.02%
2019/07/04	8	103.94	0	0.00	103.50	8	6,542	0.12%
2019/07/03	2	105.50	0	0.00	106.00	2	6,767	0.03%
2019/07/01	0	0.00	1	104.00	106.50	-1	7,287	-0.01%
2019/06/27	2	100.25	4	101.38	101.50	-2	7,663	-0.03%
2019/06/26	2	97.00	2	98.30	97.90	0	7,805	0.00%
2019/06/20	0	0.00	3	101.00	100.00	-3	8,122	-0.04%
2019/06/19	0	0.00	25	99.38	99.50	-25	8,137	-0.31%
2019/06/18	5	94.80	0	0.00	96.00	5	8,079	0.06%
2019/06/17	0	0.00	3	95.40	96.10	-3	8,120	-0.04%
2019/06/14	1	94.90	1	96.50	94.60	0	8,272	0.00%
2019/06/13	3	96.93	0	0.00	96.10	3	8,280	0.04%
2019/06/12	5	94.70	5	95.80	96.80	0	8,267	0.00%
2019/06/11	1	96.80	3	96.33	96.10	-2	8,265	-0.02%
2019/06/10	5	93.30	6	94.10	93.80	-1	8,233	-0.01%
2019/06/06	1	93.50	0	0.00	93.20	1	8,255	0.01%
2019/06/05	2	94.60	3	94.33	95.80	-1	8,264	-0.01%
2019/05/31	1	92.60	1	91.20	92.60	0	8,161	0.00%
2019/05/30	0	0.00	1	90.00	90.00	-1	8,123	-0.01%
2019/05/27	2	90.45	1	91.70	90.00	1	8,528	0.01%
2019/05/24	0	0.00	1	89.50	90.00	-1	8,575	-0.01%
2019/05/23	1	88.60	0	0.00	88.80	1	8,590	0.01%
2019/05/22	4	91.13	3	90.37	91.30	1	8,601	0.01%
2019/05/21	3	89.37	1	90.20	91.20	2	8,637	0.02%
2019/05/20	1	89.30	1	88.90	89.60	0	8,578	0.00%
2019/05/17	7	91.31	0	0.00	87.80	7	8,548	0.08%
2019/05/16	6	96.88	7	95.17	94.50	-1	8,525	-0.01%
2019/05/15	4	99.10	0	0.00	98.40	4	8,422	0.05%
2019/05/14	2	100.05	10	98.80	99.00	-8	8,338	-0.10%
2019/05/13	13	100.88	10	101.50	100.50	3	8,317	0.04%
2019/05/10	8	107.25	5	109.10	104.00	3	8,280	0.04%
2019/05/09	34	109.03	24	107.75	108.00	10	8,283	0.12%
2019/05/08	1	113.00	9	111.50	111.50	-8	8,253	-0.10%
2019/05/07	17	109.74	20	110.48	112.00	-3	8,201	-0.04%
2019/05/06	21	107.52	22	109.23	109.00	-1	8,192	-0.01%
2019/05/03	13	110.35	26	111.29	111.00	-13	8,201	-0.16%
2019/05/02	9	107.78	0	0.00	108.00	9	8,118	0.11%
2019/04/30	7	106.36	7	108.14	110.50	0	8,106	0.00%
2019/04/29	18	109.00	16	110.25	108.00	2	8,060	0.02%
2019/04/26	10	110.15	7	111.00	110.00	3	8,059	0.04%
2019/04/25	12	112.96	17	112.00	113.00	-5	8,029	-0.06%
2019/04/24	14	106.96	11	106.73	109.00	3	8,007	0.04%
2019/04/23	6	113.58	4	114.50	112.50	2	7,893	0.03%
2019/04/22	13	114.46	9	115.00	114.00	4	7,880	0.05%
2019/04/19	1	111.50	0	0.00	110.00	1	7,837	0.01%
2019/04/18	13	112.62	27	112.33	109.50	-14	7,884	-0.18%
2019/04/17	16	113.69	5	113.30	112.50	11	7,867	0.14%
2019/04/16	7	110.64	6	114.58	109.00	1	7,771	0.01%
2019/04/15	22	109.68	26	109.65	109.50	-4	7,665	-0.05%
2019/04/12	21	109.14	9	108.33	108.50	12	7,641	0.16%
2019/04/11	12	103.08	14	103.36	103.00	-2	7,484	-0.03%
2019/04/10	5	99.50	7	101.93	102.50	-2	7,360	-0.03%
2019/04/09	24	104.19	36	104.04	102.00	-12	7,153	-0.17%
2019/04/08	18	101.54	14	101.50	103.00	4	6,900	0.06%
2019/04/03	1	97.80	0	0.00	95.60	1	6,502	0.02%
2019/04/02	17	96.63	8	95.51	96.00	9	6,381	0.14%
2019/04/01	6	94.35	5	95.40	94.00	1	6,138	0.02%
2019/03/29	11	95.59	5	95.34	95.70	6	5,878	0.10%
2019/03/28	0	0.00	11	93.95	93.60	-11	5,710	-0.19%
2019/03/27	13	94.55	3	94.20	93.10	10	5,667	0.18%
2019/03/26	1	91.70	0	0.00	92.00	1	5,511	0.02%
2019/03/25	0	0.00	1	89.60	90.40	-1	5,522	-0.02%
2019/03/22	1	92.00	0	0.00	91.70	1	5,520	0.02%
2019/03/21	1	91.60	10	91.70	91.70	-9	5,556	-0.16%
2019/03/20	0	0.00	1	92.80	91.70	-1	5,720	-0.02%
2019/03/19	10	92.76	5	92.16	92.90	5	5,727	0.09%
2019/03/15	3	89.40	0	0.00	89.40	3	5,660	0.05%
2019/03/13	0	0.00	7	91.09	91.50	-7	5,788	-0.12%
2019/03/12	1	90.20	0	0.00	90.00	1	5,770	0.02%
2019/03/08	1	89.60	1	88.80	89.50	0	5,964	0.00%
2019/03/06	1	89.00	2	88.45	88.70	-1	6,117	-0.02%
2019/03/05	1	87.10	0	0.00	87.10	1	6,202	0.02%
2019/03/04	5	88.56	0	0.00	88.30	5	6,260	0.08%
2019/02/27	3	88.87	2	89.75	89.40	1	6,218	0.02%
2019/02/26	5	91.86	4	92.53	91.50	1	6,140	0.02%
2019/02/25	2	88.75	1	89.50	89.50	1	5,877	0.02%
2019/02/22	1	86.90	2	86.75	87.10	-1	5,869	-0.02%
2019/02/21	1	87.20	3	86.73	86.60	-2	5,903	-0.03%
2019/02/20	3	89.57	2	87.15	88.20	1	6,000	0.02%
2019/02/15	2	85.10	2	85.45	84.80	0	6,629	0.00%
2019/02/12	2	82.90	3	82.50	82.50	-1	6,730	-0.01%
2019/02/11	3	80.50	2	81.15	81.40	1	6,679	0.01%
2019/01/30	1	80.20	2	79.25	79.00	-1	6,682	-0.01%
2019/01/29	1	77.20	1	77.90	77.40	0	6,606	0.00%
2019/01/18	1	75.20	1	75.80	76.70	0	6,705	0.00%
2019/01/15	0	0.00	9	73.72	74.70	-9	6,644	-0.14%
2019/01/14	4	72.40	1	72.70	72.10	3	6,641	0.05%
2019/01/11	0	0.00	1	75.20	75.40	-1	6,639	-0.02%
2019/01/10	16	72.56	3	73.20	74.10	13	6,654	0.20%
2019/01/08	0	0.00	1	75.40	74.30	-1	6,609	-0.02%
2019/01/07	2	74.60	3	75.93	75.10	-1	6,604	-0.02%
2019/01/04	0	0.00	1	73.80	73.60	-1	6,564	-0.02%
2019/01/03	3	74.07	7	76.11	72.90	-4	6,555	-0.06%
2019/01/02	2	78.95	0	0.00	78.90	2	6,494	0.03%
2018/12/28	0	0.00	1	80.20	80.20	-1	6,517	-0.02%
2018/12/27	0	0.00	1	79.00	80.30	-1	6,561	-0.02%
2018/12/25	4	78.48	3	78.50	78.30	1	6,576	0.02%
2018/12/24	2	81.35	1	81.90	81.40	1	6,589	0.02%
2018/12/22	4	80.58	3	81.47	81.40	1	6,618	0.02%
2018/12/21	2	81.95	1	82.20	82.60	1	6,663	0.02%
2018/12/20	3	81.90	1	82.50	81.90	2	6,690	0.03%
2018/12/19	2	82.60	0	0.00	82.50	2	6,692	0.03%
2018/12/18	1	82.00	1	82.50	83.00	0	6,708	0.00%
2018/12/14	3	82.17	5	82.32	82.40	-2	6,780	-0.03%
2018/12/13	7	84.31	3	83.33	84.50	4	6,835	0.06%
2018/12/12	2	81.60	0	0.00	81.90	2	6,997	0.03%
2018/12/06	2	79.50	2	79.95	80.60	0	7,042	0.00%
2018/12/04	3	83.20	0	0.00	82.70	3	7,131	0.04%
2018/12/03	4	81.45	5	81.62	81.90	-1	7,074	-0.01%
2018/11/30	7	78.10	7	79.24	78.30	0	6,936	0.00%
2018/11/29	1	79.30	12	79.77	79.20	-11	6,845	-0.16%
2018/11/28	2	77.55	1	77.30	78.80	1	6,733	0.01%
2018/11/27	1	76.40	2	76.30	76.60	-1	6,683	-0.01%
2018/11/23	4	74.73	5	73.80	75.30	-1	6,823	-0.01%
2018/11/22	1	75.80	12	75.45	75.00	-11	6,906	-0.16%
2018/11/21	2	77.55	1	77.00	77.40	1	6,980	0.01%
2018/11/20	1	76.80	11	76.21	76.50	-10	6,924	-0.14%
2018/11/19	11	78.39	11	79.61	78.10	0	6,854	0.00%
2018/11/16	10	79.00	4	78.48	78.40	6	6,724	0.09%
2018/11/15	8	77.28	5	77.30	77.50	3	6,608	0.05%
2018/11/14	12	74.67	25	75.58	76.50	-13	6,318	-0.21%
2018/11/13	11	69.76	13	70.03	72.60	-2	6,119	-0.03%
2018/11/09	3	68.57	1	69.20	69.20	2	6,143	0.03%
2018/11/08	1	67.60	2	67.10	68.00	-1	6,344	-0.02%
2018/11/07	2	67.70	1	68.30	67.50	1	6,581	0.02%
2018/11/06	2	68.70	2	69.85	68.00	0	6,766	0.00%
2018/11/05	15	69.91	1	68.40	68.40	14	6,747	0.21%
2018/11/02	2	71.30	1	71.20	71.10	1	6,708	0.01%
2018/11/01	1	72.70	11	72.72	72.90	-10	6,694	-0.15%
2018/10/31	0	0.00	2	71.30	70.70	-2	6,699	-0.03%
2018/10/30	1	69.10	3	69.00	69.50	-2	6,655	-0.03%
2018/10/29	0	0.00	2	69.20	69.60	-2	6,644	-0.03%
2018/10/26	1	68.90	2	69.70	67.80	-1	6,693	-0.01%
2018/10/25	1	69.20	0	0.00	69.20	1	6,758	0.01%
2018/10/24	9	71.20	15	69.19	70.40	-6	6,755	-0.09%
2018/10/23	5	70.10	1	70.60	70.20	4	6,734	0.06%
2018/10/22	1	70.00	5	70.62	71.50	-4	6,793	-0.06%
2018/10/19	0	0.00	5	70.24	70.40	-5	6,878	-0.07%
2018/10/18	1	69.80	0	0.00	70.00	1	6,903	0.01%
2018/10/17	12	69.93	11	70.32	69.60	1	7,048	0.01%
2018/10/16	0	0.00	3	68.53	68.50	-3	7,026	-0.04%
2018/10/12	0	0.00	6	64.08	65.50	-6	7,102	-0.08%
2018/10/11	11	62.86	5	62.38	62.60	6	7,208	0.08%
2018/10/09	7	69.36	7	68.14	68.00	0	7,173	0.00%
2018/10/05	1	65.10	0	0.00	65.00	1	7,119	0.01%
2018/10/03	1	68.70	1	68.60	68.40	0	7,124	0.00%
2018/10/02	1	68.30	3	68.00	68.00	-2	7,119	-0.03%
2018/10/01	1	68.20	1	68.50	68.50	0	7,077	0.00%
2018/09/26	3	67.10	0	0.00	67.00	3	6,936	0.04%
2018/09/21	3	67.50	8	66.53	67.40	-5	6,847	-0.07%
2018/09/20	3	69.07	3	69.13	67.10	0	6,780	0.00%
2018/09/19	4	69.38	4	69.90	69.20	0	6,667	0.00%
2018/09/18	17	70.01	39	71.15	69.60	-22	6,522	-0.34%
2018/09/17	3	78.57	0	0.00	77.30	3	6,180	0.05%
2018/09/14	1	77.30	2	77.35	77.50	-1	6,086	-0.02%
2018/09/13	1	76.40	10	77.20	76.50	-9	6,037	-0.15%
2018/09/12	0	0.00	2	75.90	76.50	-2	5,964	-0.03%
2018/09/11	4	75.35	3	76.10	74.90	1	5,888	0.02%
2018/09/10	8	75.51	14	77.21	76.00	-6	5,796	-0.10%
2018/09/07	8	76.50	4	74.20	74.20	4	5,624	0.07%
2018/09/06	0	0.00	10	76.42	76.20	-10	5,546	-0.18%
2018/09/05	1	76.80	15	77.45	76.80	-14	5,505	-0.25%
2018/09/04	3	77.30	1	77.20	77.40	2	5,493	0.04%
2018/09/03	1	77.00	17	77.32	77.00	-16	5,475	-0.29%
2018/08/31	38	79.27	2	78.20	78.60	36	5,469	0.66%
2018/08/30	19	79.16	15	79.19	78.60	4	5,494	0.07%
2018/08/29	21	78.21	16	77.86	78.90	5	5,288	0.09%
2018/08/28	16	77.98	4	77.70	76.70	12	5,213	0.23%
2018/08/27	2	76.30	3	76.20	76.80	-1	5,159	-0.02%
2018/08/24	3	74.93	6	74.43	75.00	-3	5,111	-0.06%
2018/08/23	0	0.00	7	74.10	75.00	-7	5,105	-0.14%
2018/08/22	5	76.00	2	76.30	75.40	3	5,084	0.06%
2018/08/21	0	0.00	1	74.80	75.50	-1	5,024	-0.02%
2018/08/20	10	73.78	27	73.68	74.50	-17	4,991	-0.34%
2018/08/17	18	77.89	4	77.15	75.90	14	4,865	0.29%
2018/08/16	13	76.02	18	76.28	76.30	-5	4,712	-0.11%
2018/08/15	4	75.90	54	77.42	74.90	-50	4,566	-1.09%
2018/08/14	35	75.31	43	75.63	76.90	-8	4,325	-0.18%
2018/08/13	11	72.82	13	73.57	73.50	-2	4,058	-0.05%
2018/08/10	1	72.60	2	72.00	72.00	-1	3,796	-0.03%
2018/08/09	0	0.00	4	71.90	71.80	-4	3,790	-0.11%
2018/08/08	3	72.37	4	72.38	71.80	-1	3,787	-0.03%
2018/08/07	0	0.00	2	72.45	72.80	-2	3,805	-0.05%
2018/08/06	3	72.63	0	0.00	73.30	3	3,775	0.08%
2018/08/03	4	71.53	0	0.00	70.90	4	3,697	0.11%
2018/08/02	12	71.78	16	71.15	70.90	-4	3,672	-0.11%
2018/08/01	6	72.83	10	72.82	73.00	-4	3,592	-0.11%
2018/07/31	0	0.00	1	72.10	72.00	-1	3,505	-0.03%
2018/07/30	0	0.00	1	71.50	71.80	-1	3,504	-0.03%
2018/07/27	2	71.20	3	71.27	71.30	-1	3,478	-0.03%
2018/07/26	2	71.70	11	70.83	70.80	-9	3,402	-0.26%
2018/07/25	7	72.69	15	72.51	72.20	-8	3,293	-0.24%
2018/07/24	24	72.25	11	71.72	72.50	13	3,226	0.40%
2018/07/23	2	70.10	2	70.40	70.80	0	3,015	0.00%
2018/07/20	1	70.50	3	70.33	69.90	-2	2,969	-0.07%
2018/07/19	21	70.19	15	70.45	69.90	6	2,910	0.21%
2018/07/18	14	68.77	4	68.70	70.50	10	2,785	0.36%
2018/07/16	1	67.00	10	66.30	65.80	-9	2,580	-0.35%
2018/07/13	12	64.70	2	65.10	65.60	10	2,529	0.40%
2018/07/12	8	67.34	0	0.00	67.70	8	2,476	0.32%
2018/07/09	0	0.00	20	67.00	67.40	-20	2,437	-0.82%
2018/07/05	20	64.90	0	0.00	65.10	20	2,455	0.81%
2018/07/02	1	67.40	0	0.00	66.60	1	2,528	0.04%
2018/06/25	0	0.00	4	67.30	67.10	-4	2,618	-0.15%
2018/06/20	0	0.00	2	67.70	67.60	-2	2,767	-0.07%
2018/06/13	1	70.00	1	70.80	70.90	0	2,974	0.00%
2018/06/12	2	71.00	0	0.00	69.80	2	3,155	0.06%
2018/06/11	3	70.83	0	0.00	70.80	3	3,260	0.09%
2018/06/08	12	72.86	1	72.10	71.00	11	3,384	0.32%
2018/06/07	6	71.62	1	71.10	71.90	5	3,811	0.13%
2018/06/06	0	0.00	1	70.40	70.90	-1	3,749	-0.03%
2018/06/05	1	70.70	1	69.90	69.90	0	3,756	0.00%
2018/06/04	1	69.10	2	69.70	70.60	-1	3,735	-0.03%
2018/06/01	0	0.00	5	68.40	68.60	-5	3,677	-0.14%
2018/05/30	2	68.20	0	0.00	67.70	2	3,678	0.05%
2018/05/28	0	0.00	2	67.90	68.30	-2	3,681	-0.05%
2018/05/25	1	67.80	0	0.00	67.50	1	3,685	0.03%
2018/05/21	5	67.60	1	67.10	67.60	4	3,838	0.10%
2018/05/18	0	0.00	2	66.20	66.40	-2	3,817	-0.05%
2018/05/17	1	66.10	1	66.50	66.70	0	3,840	0.00%
2018/05/16	1	65.40	0	0.00	65.70	1	3,819	0.03%
2018/05/15	1	67.80	100	67.86	66.10	-99	3,834	-2.58%
2018/05/14	0	0.00	30	66.77	67.50	-30	3,880	-0.77%
2018/05/11	0	0.00	45	65.96	66.00	-45	3,876	-1.16%
2018/05/07	10	64.30	3	64.80	65.00	7	3,972	0.18%
2018/05/04	2	62.85	0	0.00	62.70	2	3,954	0.05%
2018/04/30	0	0.00	2	63.75	64.90	-2	4,037	-0.05%
2018/04/27	3	62.27	2	62.70	62.60	1	4,054	0.02%
2018/04/26	1	63.70	3	63.00	62.50	-2	4,120	-0.05%
2018/04/25	0	0.00	6	61.92	63.20	-6	4,166	-0.14%
2018/04/24	1	62.40	1	64.20	62.50	0	4,192	0.00%
2018/04/23	26	65.77	1	65.40	64.90	25	4,198	0.60%
2018/04/20	1	65.90	0	0.00	65.90	1	4,222	0.02%
2018/04/19	10	65.70	202	65.79	66.40	-192	4,238	-4.53%	大賣/鉅額交易
2018/04/18	2	66.30	2	65.95	65.70	0	4,244	0.00%
2018/04/16	10	66.90	1	67.20	66.80	9	4,256	0.21%
2018/04/13	0	0.00	3	67.20	66.80	-3	4,358	-0.07%
2018/04/11	1	66.70	1	66.60	66.50	0	4,360	0.00%
2018/04/03	1	68.30	1	67.80	68.00	0	4,342	0.00%
2018/04/02	1	69.40	1	69.30	69.20	0	4,325	0.00%
2018/03/31	10	68.40	2	68.40	68.50	8	4,344	0.18%
2018/03/30	51	69.09	0	0.00	68.90	51	4,364	1.17%
2018/03/29	6	70.32	71	70.45	69.80	-65	4,420	-1.47%
2018/03/28	2	69.75	2	69.90	69.90	0	4,429	0.00%
2018/03/27	2	70.50	0	0.00	70.50	2	4,395	0.05%
2018/03/26	1	67.60	1	67.90	69.50	0	4,342	0.00%
2018/03/23	40	67.70	0	0.00	67.50	40	4,330	0.92%
2018/03/22	40	69.84	2	69.90	69.60	38	4,274	0.89%
2018/03/21	85	70.91	76	71.49	70.30	9	4,237	0.21%
2018/03/20	0	0.00	2	70.60	71.10	-2	4,175	-0.05%
2018/03/19	3	69.80	1	69.60	69.60	2	4,077	0.05%
2018/03/16	4	70.08	3	70.63	69.50	1	4,050	0.02%
2018/03/15	25	69.06	4	70.10	70.10	21	3,893	0.54%
2018/03/14	13	68.86	1	68.40	68.80	12	3,810	0.31%
2018/03/13	89	69.18	41	70.12	70.10	48	3,720	1.29%
2018/03/12	26	63.59	2	64.00	64.30	24	3,300	0.73%
2018/03/09	1	62.70	9	62.82	62.70	-8	3,314	-0.24%
2018/03/08	4	62.90	0	0.00	62.60	4	3,334	0.12%
2018/03/07	1	64.10	5	64.06	63.90	-4	3,429	-0.12%
2018/03/06	3	63.20	4	63.55	63.00	-1	3,577	-0.03%
2018/03/05	3	62.67	0	0.00	62.30	3	3,721	0.08%
2018/03/02	1	63.20	2	63.35	63.10	-1	3,756	-0.03%
2018/02/27	0	0.00	1	64.10	63.90	-1	3,770	-0.03%
2018/02/26	4	63.80	0	0.00	63.60	4	3,761	0.11%
2018/02/23	2	62.60	3	63.90	63.50	-1	3,777	-0.03%
2018/02/22	1	61.50	0	0.00	61.70	1	3,801	0.03%
2018/02/21	6	61.53	0	0.00	61.00	6	3,802	0.16%
2018/02/09	1	60.20	1	59.50	60.70	0	3,884	0.00%
2018/02/07	0	0.00	5	63.10	62.90	-5	3,999	-0.13%
2018/02/06	5	60.00	11	60.10	60.60	-6	4,104	-0.15%
2018/02/05	4	64.30	3	64.83	64.70	1	4,116	0.02%
2018/02/02	0	0.00	1	67.50	67.00	-1	4,121	-0.02%
2018/02/01	5	68.28	1	67.90	68.20	4	4,247	0.09%
2018/01/31	2	66.30	0	0.00	66.80	2	4,370	0.05%
2018/01/30	1	67.40	1	66.80	66.60	0	4,413	0.00%
2018/01/26	0	0.00	1	67.70	67.30	-1	4,617	-0.02%
2018/01/25	1	68.10	1	69.00	67.70	0	4,774	0.00%
2018/01/24	0	0.00	1	68.10	69.00	-1	4,868	-0.02%
2018/01/23	1	66.90	0	0.00	67.00	1	5,157	0.02%
2018/01/22	2	67.15	0	0.00	67.20	2	5,299	0.04%
2018/01/19	2	69.95	1	69.90	68.90	1	5,369	0.02%
2018/01/18	5	69.20	6	69.92	69.20	-1	5,402	-0.02%
2018/01/17	0	0.00	1	69.50	69.40	-1	5,584	-0.02%
2018/01/16	0	0.00	16	69.11	69.60	-16	6,079	-0.26%
2018/01/15	4	68.85	0	0.00	68.70	4	6,252	0.06%
2018/01/11	1	67.80	3	68.83	68.10	-2	6,392	-0.03%
2018/01/10	0	0.00	4	69.18	68.20	-4	6,417	-0.06%
2018/01/09	5	69.28	26	69.98	69.20	-21	6,405	-0.33%
2018/01/08	0	0.00	2	68.10	68.40	-2	6,344	-0.03%
2018/01/05	1	67.20	1	67.20	67.20	0	6,309	0.00%
2018/01/04	1	66.50	3	66.67	66.90	-2	6,328	-0.03%
2018/01/03	2	66.50	0	0.00	66.10	2	6,464	0.03%
2018/01/02	1	65.30	8	66.28	66.30	-7	6,472	-0.11%