臻鼎-KY (4958)-中國信託-文心券商分點個股進出

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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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	115.50	1	118.50	115.50	1	7,960	0.01%
2024/04/30	0	0.00	2	116.50	116.00	-2	7,926	-0.03%
2024/04/26	1	115.00	0	0.00	114.00	1	7,865	0.01%
2024/04/25	2	114.00	1	115.00	114.50	1	7,871	0.01%
2024/04/24	1	117.50	1.3	117.36	117.00	-0.3	7,880	0.00%
2024/04/23	3	115.33	2	114.00	113.50	1	7,862	0.01%
2024/04/22	1	114.00	1	114.00	113.00	0	7,861	0.00%
2024/04/19	4	112.00	21.5	111.07	112.00	-17.5	7,771	-0.23%
2024/04/18	4	112.50	4	113.50	112.50	0	7,633	0.00%
2024/04/17	7	112.71	0	0.00	113.50	7	7,572	0.09%
2024/04/16	6	112.92	0	0.00	112.50	6	7,462	0.08%
2024/04/15	1	115.00	3	115.00	115.50	-2	7,425	-0.03%
2024/04/12	6	117.50	0	0.00	117.50	6	7,300	0.08%
2024/04/11	2	117.50	0	0.00	117.50	2	7,228	0.03%
2024/04/10	4	120.50	6.1	119.69	119.00	-2.1	7,158	-0.03%
2024/04/09	14.3	122.67	16	122.66	123.50	-1.8	6,937	-0.03%
2024/04/08	19	126.05	1	125.00	125.50	18	6,753	0.27%
2024/04/03	19	130.79	15	130.27	129.50	4	6,495	0.06%
2024/04/02	14	130.61	17	130.79	132.00	-3	6,231	-0.05%
2024/04/01	16	129.25	11	128.49	126.50	5	5,618	0.09%
2024/03/29	9	125.22	11.6	125.06	125.00	-2.6	5,180	-0.05%
2024/03/28	4	122.75	19	123.79	125.00	-15	4,894	-0.31%
2024/03/27	2	112.75	1	114.50	115.50	1	4,312	0.02%
2024/03/26	1	111.50	2	110.25	111.00	-1	4,269	-0.02%
2024/03/22	3	114.67	5	114.60	115.00	-2	4,250	-0.05%
2024/03/21	4	111.25	15.1	112.03	113.00	-11.1	4,138	-0.27%
2024/03/20	13	109.96	13	110.65	111.00	0	4,063	0.00%
2024/03/19	1	105.50	1	108.00	107.50	0	3,883	0.00%
2024/03/18	0	0.00	6	105.58	106.50	-6	3,824	-0.16%
2024/03/15	7	105.29	6	107.33	106.50	1	3,816	0.03%
2024/03/14	2	105.25	0	0.00	106.00	2	3,665	0.05%
2024/03/13	6	108.25	4.2	108.00	108.00	1.8	3,525	0.05%
2024/03/12	0	0.00	4	102.63	104.00	-4	3,237	-0.12%
2024/03/07	6.5	100.00	0	0.00	100.50	6.5	3,154	0.21%
2024/03/06	6	100.42	0	0.00	100.50	6	3,141	0.19%
2024/03/05	1	100.50	1	101.00	101.50	0	3,161	0.00%
2024/02/29	0	0.00	10	99.75	100.50	-10	3,169	-0.32%
2024/02/27	0.1	99.90	13	100.15	99.60	-12.9	3,162	-0.41%
2024/02/23	0.2	99.60	10	99.40	98.40	-9.8	3,220	-0.30%
2024/02/22	0.3	99.70	0	0.00	98.90	0.3	3,257	0.01%
2024/02/21	1	99.50	0	0.00	99.20	1	3,282	0.03%
2024/02/20	2	100.00	3	100.50	100.00	-1	3,284	-0.03%
2024/02/19	1	99.70	0.6	99.70	99.70	0.5	3,250	0.01%
2024/02/16	0	0.00	2	98.30	98.00	-2	3,241	-0.06%
2024/02/15	2	99.15	0	0.00	99.00	2	3,230	0.06%
2024/02/05	1	98.00	0	0.00	98.50	1	3,221	0.03%
2024/02/02	15.1	100.28	11	99.95	99.40	4.1	3,208	0.13%
2024/02/01	0	0.00	1	100.00	101.00	-1	3,200	-0.03%
2024/01/30	1	101.50	2	101.50	101.50	-1	3,228	-0.03%
2024/01/29	0	0.00	1	101.00	101.50	-1	3,251	-0.03%
2024/01/26	1	102.00	1	101.00	102.00	0	3,265	0.00%
2024/01/25	1	100.50	0	0.00	101.50	1	3,291	0.03%
2024/01/23	0	0.00	1	102.50	102.50	-1	3,281	-0.03%
2024/01/22	2	101.75	0	0.00	101.50	2	3,273	0.06%
2024/01/19	7	101.06	3	101.17	102.00	4	3,262	0.12%
2024/01/18	3	99.60	0	0.00	99.80	3	3,256	0.09%
2024/01/17	0.2	102.00	1	101.00	101.50	-0.8	3,206	-0.02%
2024/01/16	2	101.00	2	102.50	103.00	0	3,188	0.00%
2024/01/15	3.2	102.06	2	102.50	102.00	1.2	3,176	0.04%
2024/01/12	0.1	103.00	11	102.50	102.00	-10.9	3,172	-0.34%
2024/01/11	0.1	103.23	0	0.00	104.00	0.1	3,183	0.00%
2024/01/10	3	103.17	0	0.00	103.00	3	3,203	0.09%
2024/01/09	3	106.00	1	106.50	106.50	2	3,190	0.06%
2024/01/08	10	110.00	10	109.50	109.00	0	3,130	0.00%
2024/01/05	1	110.00	1.1	110.50	110.00	-0.1	3,109	0.00%
2024/01/04	0	0.00	1	110.50	110.00	-1	3,092	-0.03%
2024/01/03	1	108.00	1	108.50	108.50	0	3,064	0.00%
2023/12/29	0	0.00	2	108.75	109.00	-2	2,979	-0.07%
2023/12/28	2	109.50	1	109.00	109.50	1	2,961	0.03%
2023/12/27	0	0.00	4	107.75	108.50	-4	2,903	-0.14%
2023/12/26	0	0.00	1	108.00	108.00	-1	2,869	-0.03%
2023/12/22	0	0.00	10	107.50	107.50	-10	2,842	-0.35%
2023/12/21	0.4	106.50	0	0.00	107.00	0.4	2,809	0.01%
2023/12/20	10	107.00	1	109.00	107.00	9	2,736	0.33%
2023/12/18	0	0.00	1	107.50	107.00	-1	2,617	-0.04%
2023/12/15	0	0.00	2	106.50	106.50	-2	2,605	-0.08%
2023/12/14	1	106.50	0	0.00	107.00	1	2,619	0.04%
2023/12/12	0	0.00	40	106.48	106.50	-40	2,649	-1.51%
2023/12/11	0	0.00	2	104.25	104.50	-2	2,633	-0.08%
2023/12/08	1	102.00	0	0.00	103.00	1	2,622	0.04%
2023/12/04	1	102.50	0	0.00	103.00	1	2,668	0.04%
2023/12/01	3.5	103.07	0	0.00	103.00	3.5	2,675	0.13%
2023/11/27	9.2	104.15	1.3	104.46	103.00	7.9	2,618	0.30%
2023/11/24	1	105.00	3	106.17	105.00	-2	2,610	-0.08%
2023/11/22	0	0.00	1	103.00	103.00	-1	2,512	-0.04%
2023/11/20	2	103.25	2	102.00	102.00	0	2,472	0.00%
2023/11/17	2	104.25	3	104.33	104.50	-1	2,436	-0.04%
2023/11/15	2	103.75	2	103.25	103.50	0	2,408	0.00%
2023/11/14	1	102.50	1	102.50	102.50	0	2,398	0.00%
2023/11/13	3	103.00	4	102.63	103.00	-1	2,410	-0.04%
2023/11/10	10	101.70	2	102.00	102.00	8	2,423	0.33%
2023/11/09	3	103.00	4	103.50	103.50	-1	2,446	-0.04%
2023/11/08	4	102.25	2	103.00	103.00	2	2,480	0.08%
2023/11/07	0	0.00	3.1	101.00	101.50	-3.1	2,506	-0.12%
2023/11/06	2	100.75	4	101.00	102.50	-2	2,661	-0.08%
2023/11/03	0	0.00	1	99.80	99.60	-1	2,625	-0.04%
2023/11/02	1	101.00	3	100.53	101.00	-2	2,615	-0.08%
2023/11/01	1	97.40	1	97.50	97.50	0	2,562	0.00%
2023/10/31	0	0.00	1	97.30	97.50	-1	2,552	-0.04%
2023/10/30	1	96.40	0	0.00	96.50	1	2,589	0.04%
2023/10/26	1	96.20	2	96.30	95.90	-1	2,636	-0.04%
2023/10/25	4	98.65	1	99.30	99.00	3	2,612	0.11%
2023/10/24	4	94.25	0	0.00	96.40	4	2,591	0.15%
2023/10/23	7	96.70	0	0.00	95.20	7	2,581	0.27%
2023/10/18	0	0.00	2	101.00	101.50	-2	2,607	-0.08%
2023/10/13	1	100.50	1	101.50	101.50	0	2,681	0.00%
2023/10/12	0	0.00	0.9	100.00	101.00	-0.9	2,683	-0.03%
2023/10/11	1	99.30	2	100.25	100.50	-1	2,690	-0.04%
2023/10/05	2	97.80	0	0.00	98.00	2	2,695	0.07%
2023/09/28	1	98.60	1	98.40	98.40	0	2,700	0.00%
2023/09/27	1	97.80	0	0.00	97.60	1	2,710	0.04%
2023/09/26	1	99.00	5	97.90	98.30	-4	2,719	-0.15%
2023/09/21	1	99.70	2	98.55	97.70	-1	2,749	-0.04%
2023/09/20	4	102.50	0	0.00	101.50	4	2,735	0.15%
2023/09/19	0	0.00	1	103.00	102.50	-1	2,733	-0.04%
2023/09/14	0	0.00	5.1	100.14	100.50	-5.1	2,780	-0.19%
2023/09/13	1	98.90	0	0.00	98.80	1	2,812	0.04%
2023/09/11	1	96.50	0	0.00	96.50	1	2,857	0.03%
2023/09/08	3	96.77	0	0.00	96.50	3	2,864	0.10%
2023/09/07	3	98.17	0	0.00	97.80	3	2,853	0.11%
2023/09/06	0	0.00	5	98.90	99.00	-5	2,849	-0.18%
2023/09/04	1	96.20	1	97.00	97.00	0	2,863	0.00%
2023/09/01	1	97.00	0	0.00	96.80	1	2,881	0.03%
2023/08/31	0	0.00	5	97.28	96.70	-5	2,895	-0.17%
2023/08/30	0	0.00	1	95.30	96.80	-1	2,915	-0.03%
2023/08/25	2	95.10	0	0.00	95.10	2	3,042	0.07%
2023/08/24	7	95.79	0	0.00	95.70	7	3,085	0.23%
2023/08/23	1	95.30	0	0.00	95.30	1	3,101	0.03%
2023/08/22	1	95.50	2	95.35	95.70	-1	3,122	-0.03%
2023/08/17	0	0.00	4	96.40	96.30	-4	3,194	-0.13%
2023/08/14	1.1	94.56	0	0.00	95.50	1.1	3,231	0.04%
2023/08/11	17	96.77	1	96.20	96.00	16	3,207	0.50%
2023/08/10	15.3	98.20	7	97.66	98.50	8.3	3,205	0.26%
2023/08/08	0	0.00	10	106.00	105.50	-10	3,063	-0.33%
2023/08/07	10	105.00	0	0.00	105.50	10	3,239	0.31%
2023/08/04	5	104.00	0	0.00	104.50	5	3,260	0.15%
2023/08/02	17	104.50	1	105.00	104.50	16	3,288	0.49%
2023/07/31	2	106.50	0	0.00	105.00	2	3,257	0.06%
2023/07/28	5	105.00	1	105.00	105.50	4	3,242	0.12%
2023/07/27	9.2	104.79	1	105.00	105.00	8.2	3,242	0.25%
2023/07/26	6	105.00	0	0.00	105.50	6	3,262	0.18%
2023/07/25	1	106.50	23	106.50	106.50	-22	3,276	-0.67%
2023/07/24	3	104.50	0	0.00	105.00	3	3,297	0.09%
2023/07/21	18	104.83	0	0.00	104.50	18	3,306	0.54%
2023/07/19	8	105.44	0	0.00	105.00	8	3,340	0.24%
2023/07/18	1	106.00	23	107.00	107.00	-22	3,328	-0.66%
2023/07/17	5	106.50	6	107.08	107.00	-1	3,287	-0.03%
2023/07/14	1	105.50	1	106.00	106.00	0	3,297	0.00%
2023/07/13	2	105.00	0	0.00	105.00	2	3,280	0.06%
2023/07/12	0	0.00	2	105.25	105.50	-2	3,284	-0.06%
2023/07/11	2	105.50	0	0.00	105.50	2	3,306	0.06%
2023/07/07	8	104.88	0	0.00	105.00	8	3,358	0.24%
2023/07/06	7.1	105.36	0	0.00	105.00	7.1	3,375	0.21%
2023/07/05	2	106.51	0	0.00	106.50	2	3,380	0.06%
2023/07/04	3	105.83	0	0.00	106.00	3	3,379	0.09%
2023/06/30	2	105.00	0	0.00	105.00	2	3,463	0.06%
2023/06/29	5.3	105.22	0	0.00	104.50	5.3	3,496	0.15%
2023/06/28	4.3	105.69	0	0.00	105.50	4.3	3,482	0.12%
2023/06/27	6	107.25	0	0.00	106.00	6	3,486	0.17%
2023/06/26	0.3	109.00	1	109.50	109.00	-0.7	3,484	-0.02%
2023/06/21	4	105.75	0	0.00	106.50	4	3,468	0.12%
2023/06/20	1	106.00	0	0.00	105.50	1	3,471	0.03%
2023/06/19	1	106.50	0	0.00	106.50	1	3,475	0.03%
2023/06/16	2	107.25	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%
2023/06/14	4	108.00	0	0.00	108.00	4	3,531	0.11%
2023/06/12	2	107.00	0	0.00	107.50	2	3,679	0.05%
2023/06/09	2	107.50	0	0.00	107.50	2	3,890	0.05%
2023/06/02	1	115.02	0.1	115.50	114.50	0.9	4,132	0.02%
2023/06/01	0	115.00	0	0.00	115.50	0	4,096	0.00%
2023/05/30	0	0.00	3.2	115.10	115.50	-3.2	4,056	-0.08%
2023/05/29	0	0.00	25.1	115.00	114.50	-25.1	4,041	-0.62%
2023/05/26	0.1	113.50	1	113.50	114.00	-0.9	4,056	-0.02%
2023/05/23	1	111.50	1	112.50	112.00	0	4,036	0.00%
2023/05/22	1	113.00	0	0.00	113.50	1	3,994	0.03%
2023/05/19	0	0.00	2	112.50	113.00	-2	3,976	-0.05%
2023/05/17	0	0.00	2	108.50	107.50	-2	3,907	-0.05%
2023/05/16	1	107.00	4	108.00	107.50	-3	3,892	-0.08%
2023/05/12	4	104.63	0	0.00	105.00	4	3,857	0.10%
2023/05/11	7	106.07	0	0.00	106.00	7	3,814	0.18%
2023/05/10	0	0.00	2	113.50	114.00	-2	3,701	-0.05%
2023/05/08	0	0.00	1	115.00	115.50	-1	3,669	-0.03%
2023/05/02	0	0.00	5	111.50	112.00	-5	3,725	-0.13%
2023/04/27	0	0.00	4	111.50	111.00	-4	3,742	-0.11%
2023/04/25	1	109.00	0	0.00	109.00	1	3,660	0.03%
2023/04/20	0.3	112.00	0	0.00	111.50	0.3	3,615	0.01%
2023/04/19	1	112.00	0.1	113.00	111.00	0.9	3,676	0.02%
2023/04/17	1	112.50	1.1	112.61	113.00	-0.1	3,729	0.00%
2023/04/14	0	0.00	1	114.00	113.00	-1	3,735	-0.03%
2023/04/10	0.1	112.50	0	0.00	111.50	0.1	3,751	0.00%
2023/04/06	0	0.00	1.1	115.46	115.50	-1.1	3,735	-0.03%
2023/03/31	0.1	114.50	0	0.00	114.00	0.1	3,727	0.00%
2023/03/30	1	113.00	0	0.00	114.00	1	3,805	0.03%
2023/03/29	2	111.75	1	112.00	112.00	1	3,928	0.03%
2023/03/27	0.1	112.00	1	112.00	112.00	-0.9	4,225	-0.02%
2023/03/24	0	0.00	1	110.00	110.50	-1	4,365	-0.02%
2023/03/23	1	109.00	0	0.00	109.50	1	4,328	0.02%
2023/03/22	0	0.00	2	110.00	110.00	-2	4,349	-0.05%
2023/03/21	1	108.00	0	0.00	108.00	1	4,374	0.02%
2023/03/20	2	107.75	0	0.00	107.50	2	4,332	0.05%
2023/03/17	4	107.63	0	0.00	109.00	4	4,364	0.09%
2023/03/16	0	0.00	2	108.50	107.50	-2	4,400	-0.05%
2023/03/15	3	108.00	0	0.00	107.50	3	4,430	0.07%
2023/03/14	7.5	109.73	32	109.48	108.50	-24.5	4,464	-0.55%
2023/03/13	0	0.00	3	114.00	115.50	-3	4,372	-0.07%
2023/03/10	2	113.75	17	113.50	114.00	-15	4,366	-0.34%
2023/03/09	17.1	117.50	0	0.00	117.00	17.1	4,365	0.39%
2023/03/07	0	0.00	3.5	117.93	117.50	-3.5	4,285	-0.08%
2023/03/06	1	115.00	1	115.00	115.00	0	4,197	0.00%
2023/03/03	0	0.00	2	115.25	114.50	-2	4,178	-0.05%
2023/02/24	1	113.50	0	0.00	112.00	1	4,145	0.02%
2023/02/23	0	0.00	0.3	114.00	114.00	-0.3	4,128	-0.01%
2023/02/16	1	114.50	0	0.00	114.00	1	4,416	0.02%
2023/02/08	3	111.67	0	0.00	112.50	3	4,807	0.06%
2023/02/07	1	112.00	0.5	114.00	112.50	0.5	4,780	0.01%
2023/02/06	0.5	112.50	0	0.00	112.50	0.5	4,812	0.01%
2023/02/03	0.3	113.00	1	112.00	112.50	-0.7	4,826	-0.01%
2023/01/31	0	0.00	1	109.50	110.00	-1	4,886	-0.02%
2023/01/30	0	0.00	1	109.50	109.00	-1	4,915	-0.02%
2023/01/17	1	106.50	0	0.00	107.00	1	4,888	0.02%
2023/01/12	4	106.88	0	0.00	106.50	4	5,021	0.08%
2023/01/11	0	0.00	1	107.50	107.50	-1	5,081	-0.02%
2023/01/10	4	107.50	0	0.00	108.00	4	5,114	0.08%
2023/01/09	1	108.50	0	0.00	107.50	1	5,124	0.02%
2023/01/06	1	105.00	0	0.00	104.50	1	5,115	0.02%
2023/01/04	1	104.50	0	0.00	104.50	1	5,113	0.02%
2022/12/30	0.5	106.00	10	106.00	105.00	-9.5	5,090	-0.19%
2022/12/29	10	104.00	0	0.00	105.00	10	5,117	0.20%
2022/12/28	1	106.50	0	0.00	105.00	1	5,119	0.02%
2022/12/27	1	108.50	1	106.50	107.00	0	5,096	0.00%
2022/12/23	1	108.00	1	108.50	108.00	0	5,167	0.00%
2022/12/21	4	108.25	0	0.00	109.00	4	5,182	0.08%
2022/12/20	5.2	110.19	0	0.00	110.00	5.2	5,046	0.10%
2022/12/19	3.2	113.03	0	0.00	113.00	3.2	4,920	0.07%
2022/12/16	0.3	114.50	0	0.00	114.50	0.3	4,807	0.01%
2022/12/14	0.3	115.50	0	0.00	116.50	0.3	4,660	0.01%
2022/12/13	4	112.88	0	0.00	112.50	4	4,634	0.09%
2022/12/12	5	115.10	2	114.50	116.00	3	4,580	0.07%
2022/12/09	2	116.75	1	116.00	116.00	1	4,598	0.02%
2022/12/08	12	115.96	0	0.00	117.00	12	4,574	0.26%
2022/12/07	1	122.50	4	123.50	122.50	-3	4,475	-0.07%
2022/12/06	2	126.75	11.2	126.96	127.00	-9.2	4,408	-0.21%
2022/12/05	0	0.00	6.1	125.74	125.50	-6.1	4,303	-0.14%
2022/12/02	4	122.25	5.3	121.94	122.50	-1.3	4,187	-0.03%
2022/12/01	0	0.00	21	121.00	121.00	-21	4,176	-0.50%
2022/11/29	0	0.00	1	118.00	119.00	-1	4,174	-0.02%
2022/11/28	0	0.00	1	118.50	118.00	-1	4,194	-0.02%
2022/11/25	0	0.00	10.3	118.47	117.50	-10.3	4,243	-0.24%
2022/11/23	0	0.00	11.2	119.45	119.50	-11.2	4,284	-0.26%
2022/11/22	1	116.50	0	0.00	118.00	1	4,319	0.02%
2022/11/21	0	0.00	2	119.00	119.00	-2	4,313	-0.05%
2022/11/18	1	118.00	0	0.00	118.50	1	4,318	0.02%
2022/11/16	0	0.00	16.1	119.90	120.00	-16.1	4,351	-0.37%
2022/11/15	0.3	118.50	1.2	117.50	119.00	-0.9	4,269	-0.02%
2022/11/14	0	0.00	52.4	117.49	118.00	-52.4	4,215	-1.24%
2022/11/11	1	116.00	0	115.00	116.00	1	4,172	0.02%
2022/11/09	0	0.00	1	112.50	114.00	-1	4,099	-0.02%
2022/11/08	1	114.50	0.2	113.50	113.50	0.8	4,113	0.02%
2022/11/07	1	114.50	2	114.25	112.50	-1	4,155	-0.02%
2022/11/04	0	0.00	1	112.00	113.00	-1	4,186	-0.02%
2022/11/02	0	0.00	2	110.50	111.00	-2	4,292	-0.05%
2022/11/01	0	0.00	6	107.58	108.00	-6	4,304	-0.14%
2022/10/31	1	106.00	14	106.50	106.00	-13	4,304	-0.30%
2022/10/27	0	0.00	1	106.50	105.00	-1	4,348	-0.02%
2022/10/26	6	102.42	6	103.58	103.50	0	4,320	0.00%
2022/10/25	1	107.50	1	108.00	106.50	0	4,277	0.00%
2022/10/21	3	102.00	0	0.00	102.00	3	4,273	0.07%
2022/10/20	10	103.35	0	0.00	105.00	10	4,275	0.23%
2022/10/19	8	107.38	21	106.50	107.00	-13	4,239	-0.31%
2022/10/18	6	109.17	24	110.42	110.00	-18	4,209	-0.43%
2022/10/17	5.3	107.66	2	109.00	108.50	3.3	4,235	0.08%
2022/10/14	0	0.00	6	110.08	111.00	-6	4,355	-0.14%
2022/10/13	7	107.14	7	109.50	106.50	0	4,489	0.00%
2022/10/11	4	104.50	0	0.00	105.50	4	4,593	0.09%
2022/10/07	1	108.50	0	0.00	109.00	1	4,666	0.02%
2022/10/06	0	0.00	10	111.00	109.00	-10	4,699	-0.21%
2022/10/05	0	0.00	4	108.75	108.00	-4	4,686	-0.09%
2022/10/04	10	105.00	6	107.42	107.50	4	4,656	0.09%
2022/10/03	2	103.00	0	0.00	102.50	2	4,634	0.04%
2022/09/30	1	103.50	1	105.50	106.00	0	4,630	0.00%
2022/09/28	17	104.94	22	107.52	103.50	-5	4,619	-0.11%
2022/09/27	3	110.17	1	110.00	110.00	2	4,570	0.04%
2022/09/26	5	111.10	4	111.88	109.00	1	4,591	0.02%
2022/09/23	2	114.50	4	113.00	113.50	-2	4,672	-0.04%
2022/09/22	2	113.50	4	113.63	114.00	-2	4,702	-0.04%
2022/09/21	0	0.00	2	114.00	114.50	-2	4,797	-0.04%
2022/09/20	1	115.00	0	0.00	116.00	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	117.50	117.00	-1	4,839	-0.02%
2022/09/14	0	0.00	7	116.64	116.50	-7	4,857	-0.14%
2022/09/13	0	0.00	1	117.00	116.00	-1	4,870	-0.02%
2022/09/12	0	0.00	17	116.06	116.00	-17	4,921	-0.35%
2022/09/08	0	0.00	10	114.25	114.00	-10	4,992	-0.20%
2022/09/06	1	112.00	5.2	112.50	113.50	-4.2	5,064	-0.08%
2022/09/02	1	109.50	35	110.50	109.00	-34	5,027	-0.68%
2022/09/01	22	110.70	0	0.00	111.00	22	5,012	0.44%
2022/08/31	28	114.57	5	115.00	114.00	23	4,974	0.46%
2022/08/30	2	113.50	0	0.00	113.50	2	4,973	0.04%
2022/08/29	10	110.25	4	110.63	111.00	6	5,017	0.12%
2022/08/25	0	114.00	0	0.00	114.00	0	5,206	0.00%
2022/08/24	7	112.86	0	0.00	113.50	7	5,328	0.13%
2022/08/23	9	115.00	2	116.00	115.00	7	5,538	0.13%
2022/08/22	0	0.00	9	117.06	117.00	-9	5,883	-0.15%
2022/08/19	12	115.96	0	0.00	116.00	12	5,969	0.20%
2022/08/18	7	116.00	0	0.00	116.50	7	6,162	0.11%
2022/08/17	0	0.00	6	116.58	117.50	-6	6,229	-0.10%
2022/08/16	0	0.00	7.1	118.49	118.50	-7.1	6,271	-0.11%
2022/08/15	1	115.50	7	116.00	117.50	-6	6,250	-0.10%
2022/08/12	1	116.01	3	116.33	117.00	-2	6,214	-0.03%
2022/08/11	36	118.50	52	120.28	118.00	-16	6,179	-0.26%
2022/08/10	4	117.75	39.3	117.99	118.00	-35.3	6,048	-0.58%
2022/08/09	1.1	114.09	0	0.00	115.50	1.1	5,916	0.02%
2022/08/08	15	114.37	85	113.94	115.50	-70	5,897	-1.19%
2022/08/05	3	112.00	44	113.47	113.50	-41	5,889	-0.70%
2022/08/04	0	0.00	1	111.50	111.50	-1	5,911	-0.02%
2022/08/03	2	111.00	2	111.00	113.00	0	5,923	0.00%
2022/07/26	0	0.00	1	111.50	111.00	-1	5,845	-0.02%
2022/07/25	0	0.00	1	113.00	112.50	-1	5,852	-0.02%
2022/07/22	0	0.00	9	113.28	112.50	-9	5,834	-0.15%
2022/07/21	0.1	112.00	16	111.13	113.50	-15.9	5,817	-0.27%
2022/07/20	0	0.00	22	108.86	109.00	-22	5,704	-0.39%
2022/07/19	3	103.67	0	0.00	104.00	3	5,614	0.05%
2022/07/18	2	105.00	8	103.94	104.00	-6	5,620	-0.11%
2022/07/15	2	97.75	7	100.99	100.50	-5	5,599	-0.09%
2022/07/14	1	95.30	7	93.76	96.30	-6	5,579	-0.11%
2022/07/13	2	95.00	0	0.00	94.50	2	5,577	0.04%
2022/07/08	0	0.00	2	96.60	96.00	-2	5,669	-0.04%
2022/07/07	4	93.70	2	96.00	96.00	2	5,676	0.04%
2022/07/06	13	93.50	0	0.00	92.30	13	5,694	0.23%
2022/07/05	6	95.23	0	0.00	96.30	6	5,711	0.11%
2022/07/01	21	98.73	0	0.00	95.80	21	5,865	0.36%
2022/06/30	5	102.50	1	103.00	103.00	4	5,777	0.07%
2022/06/29	1	107.50	2	105.50	106.50	-1	5,744	-0.02%
2022/06/28	0	0.00	1	101.00	104.50	-1	5,741	-0.02%
2022/06/27	2	104.50	2	104.50	104.00	0	5,736	0.00%
2022/06/24	0	0.00	1	101.50	102.00	-1	5,788	-0.02%
2022/06/23	3	101.33	0	0.00	101.50	3	5,909	0.05%
2022/06/22	3	102.67	0	0.00	102.00	3	5,983	0.05%
2022/06/21	6	104.00	21	104.95	106.00	-15	5,999	-0.25%
2022/06/20	25	103.44	16	103.50	102.00	9	6,109	0.15%
2022/06/17	46	111.20	4	109.00	111.00	42	6,100	0.69%
2022/06/16	8	111.63	0	0.00	111.00	8	6,177	0.13%
2022/06/15	4	115.63	0	0.00	114.00	4	6,338	0.06%
2022/06/13	7	114.14	2	114.25	114.50	5	6,525	0.08%
2022/06/09	1	118.00	0	0.00	118.00	1	6,475	0.02%
2022/06/08	2	117.50	1	117.50	118.00	1	6,448	0.02%
2022/06/07	0	0.00	3	117.67	118.00	-3	6,428	-0.05%
2022/06/06	2	119.25	11	117.59	118.00	-9	6,344	-0.14%
2022/06/02	5	115.90	5	116.30	116.00	0	6,235	0.00%
2022/06/01	3	119.17	2	120.50	119.00	1	6,125	0.02%
2022/05/31	4	119.13	12.1	120.54	121.00	-8.1	5,982	-0.14%
2022/05/30	5	119.80	16.4	119.84	118.50	-11.4	5,703	-0.20%
2022/05/27	7	114.57	3	114.00	114.50	4	5,320	0.08%
2022/05/26	8	115.50	25.1	115.42	115.50	-17.1	5,226	-0.33%
2022/05/25	4	111.25	2	111.75	113.00	2	5,015	0.04%
2022/05/24	0	0.00	12	110.96	111.00	-12	4,933	-0.24%
2022/05/23	0	0.00	61	109.50	109.00	-61	4,840	-1.26%
2022/05/20	0	0.00	2	108.75	108.50	-2	4,829	-0.04%
2022/05/19	0	0.00	1	108.00	108.50	-1	4,793	-0.02%
2022/05/18	0	0.00	1	107.00	107.50	-1	4,748	-0.02%
2022/05/17	0	0.00	4	107.00	107.50	-4	4,734	-0.08%
2022/05/16	0	0.00	1	105.00	105.00	-1	4,711	-0.02%
2022/05/13	1	105.50	12	104.17	105.50	-11	4,689	-0.23%
2022/05/12	2	102.25	0.1	102.00	102.00	1.9	4,665	0.04%
2022/05/11	16	101.88	2	101.00	101.00	14	4,637	0.30%
2022/05/10	0	0.00	5	100.50	103.50	-5	4,622	-0.11%
2022/05/09	10	103.15	0	0.00	102.50	10	4,660	0.21%
2022/05/06	1	106.50	5	106.40	108.00	-4	4,622	-0.09%
2022/05/05	2	109.50	1	109.00	108.00	1	4,614	0.02%
2022/05/04	1	108.00	1	108.00	108.50	0	4,594	0.00%
2022/05/03	0	0.00	1	107.00	107.00	-1	4,591	-0.02%
2022/04/28	0	0.00	3	104.50	105.00	-3	4,610	-0.07%
2022/04/27	4	102.00	3	102.00	105.00	1	4,608	0.02%
2022/04/26	3	104.83	2	104.00	105.50	1	4,559	0.02%
2022/04/25	8	104.69	0	0.00	104.50	8	4,490	0.18%
2022/04/22	12	110.08	4	110.50	110.50	8	4,376	0.18%
2022/04/21	2	111.00	1	111.50	111.50	1	4,330	0.02%
2022/04/20	0	0.00	3.7	108.47	109.50	-3.7	4,225	-0.09%
2022/04/19	2	106.75	2	107.50	106.50	0	4,137	0.00%
2022/04/15	2	104.50	7	104.79	105.00	-5	4,081	-0.12%
2022/04/14	0	0.00	1.3	108.39	107.50	-1.3	4,072	-0.03%
2022/04/13	4	107.63	6	107.58	108.00	-2	4,044	-0.05%
2022/04/12	1	104.00	13	105.23	105.00	-12	4,009	-0.30%
2022/04/11	4	106.00	21	105.07	106.00	-17	3,952	-0.43%
2022/04/08	3	108.17	3	109.33	108.00	0	3,871	0.00%
2022/04/07	4	108.00	6	109.83	107.50	-2	3,804	-0.05%
2022/04/01	1.2	108.17	5	108.00	108.50	-3.8	3,606	-0.11%
2022/03/31	13	108.54	4	109.13	107.50	9	3,572	0.25%
2022/03/30	6	109.67	27	109.50	109.50	-21	3,464	-0.61%
2022/03/29	2	111.25	10	112.30	110.50	-8	3,393	-0.24%
2022/03/28	12	111.29	5	110.60	112.00	7	3,287	0.21%
2022/03/25	13.2	110.94	12.1	109.68	109.50	1.1	3,141	0.04%
2022/03/24	3	108.83	22	109.93	110.00	-19	3,027	-0.63%
2022/03/23	14	110.50	12	109.58	109.50	2	2,975	0.07%
2022/03/22	13	107.04	18	107.83	109.00	-5	2,825	-0.18%
2022/03/21	22.6	109.17	3.4	108.40	108.50	19.2	2,784	0.69%
2022/03/18	31.1	106.76	33	106.79	107.50	-1.9	2,602	-0.07%
2022/03/17	7.1	100.40	16	101.93	104.00	-8.9	2,347	-0.38%
2022/03/16	0	0.00	3	94.83	96.00	-3	2,091	-0.14%
2022/03/14	2.2	94.86	0	0.00	95.30	2.2	2,077	0.11%
2022/03/11	0.1	94.90	1	94.60	94.40	-0.9	2,096	-0.04%
2022/03/10	0	0.00	12	94.76	95.00	-12	2,108	-0.57%
2022/03/09	0	0.00	6	92.17	92.20	-6	2,117	-0.28%
2022/03/08	2	91.60	5	91.96	91.00	-3	2,153	-0.14%
2022/03/07	11.3	91.21	0	0.00	91.70	11.3	2,156	0.52%
2022/03/04	4	93.78	0	0.00	93.90	4	2,186	0.18%
2022/03/03	0	0.00	10	94.70	94.80	-10	2,207	-0.45%
2022/03/02	0.2	94.00	0	0.00	94.30	0.2	2,241	0.01%
2022/02/24	11	92.33	0	0.00	92.40	11	2,244	0.49%
2022/02/23	1	94.80	34	94.43	94.30	-33	2,265	-1.46%
2022/02/22	6	93.47	0	0.00	93.70	6	2,265	0.26%
2022/02/21	0	0.00	2	94.10	94.40	-2	2,270	-0.09%
2022/02/18	2	93.50	2	94.20	93.60	0	2,389	0.00%
2022/02/17	0	0.00	2	94.75	94.40	-2	2,390	-0.09%
2022/02/16	0	0.00	1	93.40	93.40	-1	2,405	-0.04%
2022/02/15	3.2	92.89	0	0.00	92.50	3.2	2,468	0.13%
2022/02/14	10.2	92.55	0	0.00	92.50	10.2	2,481	0.41%
2022/02/10	1	94.70	0	0.00	94.90	1	2,534	0.04%
2022/02/09	1	94.70	4	95.10	95.30	-3	2,524	-0.12%
2022/02/07	0.2	95.50	0	0.00	96.40	0.2	2,584	0.01%
2022/01/26	6	94.67	1	95.20	94.30	5	2,578	0.19%
2022/01/25	4	95.55	3	95.70	95.30	1	2,602	0.04%
2022/01/24	3	96.53	2	96.60	96.40	1	2,605	0.04%
2022/01/21	4	99.23	2	98.50	98.00	2	2,595	0.08%
2022/01/20	0	0.00	1	101.50	102.00	-1	2,563	-0.04%
2022/01/17	0	0.00	1	100.00	100.00	-1	2,538	-0.04%
2022/01/14	0.4	99.45	0	0.00	99.10	0.4	2,544	0.02%
2022/01/12	0	0.00	1	101.00	101.50	-1	2,538	-0.04%
2022/01/06	0	0.00	1	102.00	102.50	-1	2,485	-0.04%
2022/01/05	4	101.50	1	101.00	101.00	3	2,474	0.12%
2022/01/04	0	0.00	3	101.00	100.50	-3	2,453	-0.12%
2022/01/03	0	0.00	1	101.00	102.00	-1	2,453	-0.04%
2021/12/30	0	0.00	1	101.00	100.50	-1	2,457	-0.04%
2021/12/29	0	0.00	3	102.16	102.00	-3	2,480	-0.12%
2021/12/28	1	101.50	1	101.00	101.00	0	2,475	0.00%
2021/12/27	0	0.00	2	101.50	101.50	-2	2,509	-0.08%
2021/12/24	0	0.00	2	100.50	101.00	-2	2,546	-0.08%
2021/12/23	0	0.00	1	99.60	100.50	-1	2,579	-0.04%
2021/12/17	1	98.20	11	98.28	98.50	-10	2,706	-0.37%
2021/12/16	0	0.00	1	98.70	98.70	-1	2,775	-0.04%
2021/12/15	4	96.68	47	96.21	96.10	-43	2,798	-1.54%
2021/12/14	12	98.08	0	0.00	97.10	12	2,789	0.43%
2021/12/10	0.1	99.00	0	0.00	99.10	0.1	2,784	0.00%
2021/12/08	5	98.90	5	99.50	98.80	0	2,759	0.00%
2021/12/07	0.2	98.30	1	98.31	98.20	-0.8	2,744	-0.03%
2021/12/06	0	0.00	15	98.70	98.70	-15	2,731	-0.55%
2021/12/03	1	98.10	0	0.00	98.20	1	2,736	0.04%
2021/12/02	0.2	98.50	12	98.85	98.00	-11.8	2,735	-0.43%
2021/12/01	0.1	99.30	0	0.00	99.50	0.1	2,712	0.00%
2021/11/30	4.2	98.55	0	0.00	98.00	4.2	2,703	0.16%
2021/11/29	1	98.10	1.2	98.62	98.40	-0.2	2,663	-0.01%
2021/11/26	72	99.74	0	0.00	99.10	72	2,689	2.68%
2021/11/25	1	101.00	2	101.50	101.50	-1	2,784	-0.04%
2021/11/23	0	0.00	1	101.00	101.50	-1	2,777	-0.04%
2021/11/22	0	0.00	1	102.00	102.50	-1	2,757	-0.04%
2021/11/19	3	100.17	0	0.00	100.00	3	2,723	0.11%
2021/11/18	1	99.60	2	99.80	100.00	-1	2,720	-0.04%
2021/11/17	11	99.97	11	100.09	100.00	0	2,698	0.00%
2021/11/16	1.2	102.25	0	0.00	102.00	1.2	2,625	0.05%
2021/11/12	0	0.00	4	101.75	102.00	-4	2,628	-0.15%
2021/11/10	0	0.00	1	102.50	100.50	-1	2,571	-0.04%
2021/11/08	0	0.00	0.1	101.00	102.00	-0.1	2,498	0.00%
2021/11/05	4	102.50	3	101.00	101.50	1	2,516	0.04%
2021/11/04	0	0.00	1	102.00	101.50	-1	2,493	-0.04%
2021/11/02	1	97.50	1	98.40	98.10	0	2,441	0.00%
2021/11/01	0.1	96.70	10	98.00	98.20	-9.9	2,447	-0.40%
2021/10/29	4	96.63	1	96.20	96.00	3	2,429	0.12%
2021/10/28	0	0.00	6	97.20	97.50	-6	2,428	-0.25%
2021/10/26	3	95.40	5	95.20	95.10	-2	2,508	-0.08%
2021/10/22	0	0.00	0.2	95.00	94.40	-0.2	2,676	-0.01%
2021/10/21	0	0.00	5	95.00	94.20	-5	2,747	-0.18%
2021/10/19	0.2	95.00	1	95.10	94.60	-0.8	2,798	-0.03%
2021/10/18	1	92.80	0	0.00	92.10	1	2,838	0.04%
2021/10/15	0	0.00	7	93.63	93.80	-7	2,917	-0.24%
2021/10/13	5	91.68	0	0.00	91.20	5	3,026	0.17%
2021/10/12	1	93.20	0	0.00	93.00	1	3,148	0.03%
2021/10/08	2	94.90	3	94.13	94.30	-1	3,286	-0.03%
2021/10/06	1	91.20	43	91.16	90.50	-42	3,376	-1.24%
2021/10/05	0	0.00	2	92.00	92.00	-2	3,397	-0.06%
2021/10/04	3	93.70	6	94.40	92.80	-3	3,387	-0.09%
2021/10/01	22	94.99	0	0.00	94.70	22	3,393	0.65%
2021/09/30	0	0.00	2	98.90	98.90	-2	3,404	-0.06%
2021/09/29	4	98.13	0	0.00	98.20	4	3,394	0.12%
2021/09/27	2	102.00	3	101.83	101.50	-1	3,379	-0.03%
2021/09/24	0	0.00	2	102.00	102.00	-2	3,409	-0.06%
2021/09/23	5	99.96	25	99.26	100.50	-20	3,488	-0.57%
2021/09/22	5	95.06	0	0.00	95.00	5	3,573	0.14%
2021/09/17	0	0.00	1	98.50	97.70	-1	3,569	-0.03%
2021/09/16	1	97.40	1	98.40	97.30	0	3,614	0.00%
2021/09/15	1	97.80	1	98.00	97.60	0	3,744	0.00%
2021/09/14	0	0.00	1	99.20	98.60	-1	3,866	-0.03%
2021/09/10	0	0.00	2	98.70	98.90	-2	4,016	-0.05%
2021/09/08	5	97.62	2	98.90	97.60	3	4,125	0.07%
2021/09/07	1	98.50	0	0.00	99.10	1	4,151	0.02%
2021/09/06	2	98.90	1	99.50	98.40	1	4,187	0.02%
2021/09/02	1	98.50	0	0.00	98.10	1	4,473	0.02%
2021/09/01	2	98.95	1	99.30	99.00	1	4,465	0.02%
2021/08/31	5	98.76	4	99.98	99.30	1	4,465	0.02%
2021/08/30	1	96.30	0	0.00	96.80	1	4,361	0.02%
2021/08/27	1	97.30	0	0.00	97.30	1	4,359	0.02%
2021/08/26	2	96.90	0	0.00	96.70	2	4,375	0.05%
2021/08/25	0	0.00	2	98.40	98.10	-2	4,418	-0.05%
2021/08/24	1	97.00	0	0.00	96.50	1	4,486	0.02%
2021/08/23	1	96.90	3	96.47	97.00	-2	4,548	-0.04%
2021/08/20	2	95.60	0	0.00	95.00	2	4,662	0.04%
2021/08/19	4	95.05	2	96.20	95.00	2	4,766	0.04%
2021/08/17	0	0.00	6	97.20	97.00	-6	4,796	-0.13%
2021/08/16	1	96.50	0	0.00	96.40	1	4,833	0.02%
2021/08/13	6	98.45	0	0.00	98.00	6	4,841	0.12%
2021/08/11	1	99.90	0	0.00	100.00	1	4,891	0.02%
2021/08/10	1	100.50	0	0.00	100.50	1	5,001	0.02%
2021/08/06	0	0.00	1	104.00	104.00	-1	5,135	-0.02%
2021/08/05	0	0.00	4	106.50	105.00	-4	5,304	-0.08%
2021/08/03	0	0.00	10	104.40	104.50	-10	5,584	-0.18%
2021/08/02	9	105.00	0	0.00	104.50	9	5,685	0.16%
2021/07/30	13	105.15	6.3	105.82	104.50	6.7	5,767	0.12%
2021/07/29	5	106.60	11	106.68	107.00	-6	5,812	-0.10%
2021/07/28	3	103.33	6	104.33	106.00	-3	5,818	-0.05%
2021/07/27	6	105.00	0	0.00	105.00	6	5,825	0.10%
2021/07/26	2	103.75	1	103.50	104.00	1	5,962	0.02%
2021/07/22	1	103.50	10	104.00	103.50	-9	6,045	-0.15%
2021/07/21	3	102.67	1	102.00	102.00	2	6,072	0.03%
2021/07/20	6	104.33	1	105.00	103.50	5	6,088	0.08%
2021/07/19	8	106.75	1	107.00	107.00	7	6,091	0.11%
2021/07/16	11	108.32	5	108.30	109.00	6	6,168	0.10%
2021/07/15	6	107.25	4	106.13	107.50	2	6,195	0.03%
2021/07/14	1	105.00	0	0.00	105.00	1	6,214	0.02%
2021/07/13	1	105.00	10	105.50	104.50	-9	6,278	-0.14%
2021/07/12	2	105.25	0	0.00	105.00	2	6,264	0.03%
2021/07/09	2	104.75	0	0.00	105.00	2	6,352	0.03%
2021/07/08	1	105.00	1	106.00	106.00	0	6,574	0.00%
2021/07/07	2	106.00	7	106.21	106.00	-5	6,696	-0.07%
2021/07/06	2	105.00	1.4	105.00	104.50	0.7	6,763	0.01%
2021/07/05	0	0.00	6	106.08	106.00	-6	7,018	-0.09%
2021/07/02	4	103.88	30	104.00	104.00	-26	7,230	-0.36%
2021/07/01	32	103.47	1	103.00	103.50	31	7,363	0.42%
2021/06/30	11	105.50	5	105.70	105.00	6	7,434	0.08%
2021/06/29	7	107.86	24	107.56	108.50	-17	7,506	-0.23%
2021/06/28	0	0.00	4	105.50	107.00	-4	7,562	-0.05%
2021/06/25	8.3	105.49	2	105.50	105.50	6.3	7,569	0.08%
2021/06/24	7.3	107.23	9	105.89	106.00	-1.7	7,520	-0.02%
2021/06/23	23	105.57	4	103.88	105.50	19	7,407	0.26%
2021/06/22	6	99.97	0	0.00	99.90	6	7,334	0.08%
2021/06/21	3	100.67	3	100.63	99.90	0	7,366	0.00%
2021/06/18	10	103.30	4.1	103.13	102.50	5.9	7,417	0.08%
2021/06/17	1.1	100.55	0	0.00	101.00	1.1	7,463	0.01%
2021/06/16	1	101.50	1	102.50	101.50	0	7,553	0.00%
2021/06/15	1	101.50	2	101.25	101.00	-1	7,727	-0.01%
2021/06/11	2.4	101.57	1	103.00	101.50	1.4	7,857	0.02%
2021/06/10	1	100.50	4	99.00	101.00	-3	7,819	-0.04%
2021/06/09	0	0.00	0.1	96.60	96.00	-0.1	7,699	0.00%
2021/06/08	1	95.70	0	0.00	95.70	1	7,731	0.01%
2021/06/07	11	95.57	0	0.00	96.40	11	7,724	0.14%
2021/06/04	0	0.00	1	96.80	97.20	-1	7,719	-0.01%
2021/06/02	7	97.19	0	0.00	96.90	7	7,769	0.09%
2021/06/01	3	98.17	2	98.20	98.40	1	7,744	0.01%
2021/05/31	5	96.80	0	0.00	97.00	5	7,735	0.06%
2021/05/28	9	97.54	2	96.80	97.00	7	7,759	0.09%
2021/05/27	1	95.20	1.5	94.50	93.60	-0.5	7,717	-0.01%
2021/05/26	3	94.67	16	94.88	94.70	-13	7,737	-0.17%
2021/05/25	1	93.90	3.1	94.51	94.70	-2.1	7,922	-0.03%
2021/05/24	2	92.50	1	93.60	93.70	1	7,970	0.01%
2021/05/21	11	91.97	3	92.23	91.80	8	8,017	0.10%
2021/05/20	4	91.33	0	0.00	91.10	4	8,055	0.05%
2021/05/19	0	0.00	1	91.60	91.60	-1	8,158	-0.01%
2021/05/18	13	90.35	6	90.98	90.30	7	8,183	0.09%
2021/05/17	1	88.40	19	88.83	88.80	-18	8,126	-0.22%
2021/05/14	4	91.75	0	0.00	90.00	4	8,084	0.05%
2021/05/13	15	89.79	15	90.83	91.80	0	8,068	0.00%
2021/05/12	15	89.47	14	88.62	87.00	1	7,953	0.01%
2021/05/11	9.1	94.37	2	92.80	92.50	7.1	7,833	0.09%
2021/05/10	1	97.61	15	97.50	97.30	-14	7,764	-0.18%
2021/05/07	4	99.95	1	99.90	99.80	3	7,768	0.04%
2021/05/06	2.2	99.11	11	98.61	98.70	-8.8	7,806	-0.11%
2021/05/05	9	98.74	0	0.00	98.40	9	7,764	0.12%
2021/05/04	8.1	98.72	3	99.23	98.70	5.1	7,911	0.06%
2021/05/03	37.2	100.70	3.6	100.72	99.30	33.6	8,010	0.42%
2021/04/29	1	104.50	2	107.00	106.00	-1	7,927	-0.01%
2021/04/28	2.1	105.26	1	104.50	104.50	1.1	7,916	0.01%
2021/04/27	5.2	105.90	2	104.50	106.00	3.2	8,020	0.04%
2021/04/26	10.1	103.80	0	0.00	104.00	10.1	7,997	0.13%
2021/04/23	3.1	104.03	1	104.50	104.00	2.1	8,012	0.03%
2021/04/22	5.2	103.75	1	103.50	103.50	4.2	8,180	0.05%
2021/04/21	12	104.79	3.2	105.47	104.50	8.8	8,311	0.11%
2021/04/20	14	106.93	3	106.67	107.00	11	8,264	0.13%
2021/04/19	2	108.50	1	109.01	109.00	1	8,294	0.01%
2021/04/16	5.6	111.05	0	0.00	111.50	5.6	8,304	0.07%
2021/04/15	9.3	108.89	1	110.00	109.00	8.3	8,439	0.10%
2021/04/14	24.6	108.24	9.1	108.00	108.50	15.5	8,415	0.18%
2021/04/13	24.1	112.46	1	112.00	112.00	23.1	8,447	0.27%
2021/04/12	5.3	114.05	0	0.00	114.50	5.3	8,368	0.06%
2021/04/09	79.5	113.86	0	0.00	113.00	79.5	8,500	0.94%
2021/04/08	53.1	115.69	1	115.00	115.50	52.1	8,341	0.62%
2021/04/07	26	116.06	6	116.50	116.50	20	8,172	0.24%
2021/04/06	13.2	117.55	1	117.50	117.50	12.2	8,105	0.15%
2021/04/01	11	118.00	9	118.50	118.00	2	8,026	0.03%
2021/03/31	20	120.60	3	123.83	120.50	17	7,871	0.22%
2021/03/30	3	125.00	5	124.50	125.00	-2	7,680	-0.03%
2021/03/29	2.1	125.48	1	125.50	125.50	1.1	7,654	0.01%
2021/03/26	0	124.50	5	124.50	124.50	-5	7,690	-0.06%
2021/03/25	10	124.40	0	0.00	123.50	10	7,743	0.13%
2021/03/24	17	126.32	12	126.13	126.00	5	7,811	0.06%
2021/03/23	5	125.50	64	125.67	125.00	-59	7,813	-0.76%
2021/03/22	18.4	127.26	9.5	127.71	127.00	8.9	7,819	0.11%
2021/03/19	54	128.05	24	126.83	127.50	30	7,882	0.38%
2021/03/18	10	126.45	17	127.09	127.50	-7	7,820	-0.09%
2021/03/17	23	124.78	43	124.79	124.50	-20	7,709	-0.26%
2021/03/16	2	122.75	4	122.13	122.50	-2	7,650	-0.03%
2021/03/15	4	120.75	7	122.00	121.00	-3	7,685	-0.04%
2021/03/12	0	0.00	4	120.00	120.50	-4	7,739	-0.05%
2021/03/11	0	0.00	2	119.50	119.00	-2	7,927	-0.03%
2021/03/10	2	119.25	2	119.50	119.50	0	7,995	0.00%
2021/03/09	3	117.67	0	0.00	118.00	3	8,052	0.04%
2021/03/08	1	122.00	3	119.00	119.00	-2	8,140	-0.02%
2021/03/05	2	119.25	0	0.00	119.50	2	8,204	0.02%
2021/03/04	6	120.08	0	0.00	119.50	6	8,397	0.07%
2021/03/03	5	124.30	9	122.72	122.50	-4	8,453	-0.05%
2021/03/02	0	121.50	4	121.75	121.00	-4	8,460	-0.05%
2021/02/26	11	120.32	2	120.25	120.00	9	8,488	0.11%
2021/02/25	11.1	121.73	24	122.02	122.00	-12.9	8,422	-0.15%
2021/02/24	8	119.88	14	120.32	119.00	-6	8,325	-0.07%
2021/02/23	6	118.75	1	118.00	117.50	5	8,433	0.06%
2021/02/22	3	120.00	2.1	120.21	120.00	0.9	8,544	0.01%
2021/02/19	5	117.90	4	118.75	120.50	1	8,630	0.01%
2021/02/18	1	115.00	17	118.00	118.00	-16	8,556	-0.19%
2021/02/17	14	116.14	2	116.50	116.00	12	8,534	0.14%
2021/02/05	0	0.00	60	114.52	115.50	-60	8,485	-0.71%
2021/02/04	1	112.50	44	115.50	116.00	-43	8,534	-0.50%
2021/02/03	44	113.94	0	0.00	113.00	44	8,509	0.52%
2021/02/02	2	113.75	0	0.00	113.50	2	8,544	0.02%
2021/02/01	2	112.50	2.1	112.05	114.00	-0.1	8,494	0.00%
2021/01/29	5.1	114.40	1	114.00	114.00	4.1	8,518	0.05%
2021/01/28	14	116.68	2	117.75	116.00	12	8,436	0.14%
2021/01/27	2	120.50	3	119.67	120.50	-1	8,351	-0.01%
2021/01/26	11	119.77	8	123.06	118.50	3	8,322	0.04%
2021/01/25	3	120.83	11.1	120.23	121.00	-8.1	8,182	-0.10%
2021/01/22	3	116.17	0	0.00	117.00	3	8,084	0.04%
2021/01/20	32	113.77	0	0.00	113.00	32	7,926	0.40%
2021/01/19	4	117.63	1	117.50	117.00	3	7,809	0.04%
2021/01/18	12	115.88	2	118.00	118.50	10	7,774	0.13%
2021/01/15	19	118.21	2	118.25	117.50	17	7,769	0.22%
2021/01/14	6.1	122.58	5	122.20	122.00	1.1	7,574	0.01%
2021/01/13	1	121.00	2	120.50	121.00	-1	7,432	-0.01%
2021/01/12	5	119.10	2	118.00	118.00	3	7,508	0.04%
2021/01/11	2	117.00	3	117.00	118.00	-1	7,571	-0.01%
2021/01/08	26	119.40	5	118.70	119.00	21	7,481	0.28%
2021/01/07	4	121.75	2	121.00	120.00	2	7,342	0.03%
2021/01/06	22	121.14	17	120.65	119.50	5	7,285	0.07%
2021/01/05	7	118.64	5	119.50	119.00	2	7,080	0.03%
2021/01/04	12	121.00	28	118.38	119.00	-16	7,046	-0.23%
2020/12/31	2	114.75	1	114.00	114.00	1	6,812	0.01%
2020/12/30	13	114.31	0	0.00	115.00	13	6,730	0.19%
2020/12/29	3	114.83	1	115.00	115.50	2	6,734	0.03%
2020/12/28	2	115.75	1	118.00	115.50	1	6,650	0.02%
2020/12/25	2	117.00	3	118.00	117.00	-1	6,614	-0.02%
2020/12/23	4	117.75	0	0.00	118.00	4	6,631	0.06%
2020/12/22	6	117.00	1	118.50	116.00	5	6,674	0.07%
2020/12/21	6	119.50	2	120.75	118.50	4	6,710	0.06%
2020/12/18	10	123.30	22	122.50	121.50	-12	6,645	-0.18%
2020/12/17	4	119.50	21	120.93	119.50	-17	6,531	-0.26%
2020/12/16	1	119.00	14	119.61	120.00	-13	6,471	-0.20%
2020/12/15	17.2	114.54	4	115.38	113.00	13.2	6,382	0.21%
2020/12/14	1	118.50	0	0.00	118.00	1	6,227	0.02%
2020/12/11	8.3	118.78	3	118.67	118.00	5.3	6,293	0.08%
2020/12/10	9	120.00	2	119.25	119.50	7	6,250	0.11%
2020/12/09	9	122.83	2	123.00	122.50	7	6,204	0.11%
2020/12/08	6	122.00	8.1	122.57	121.50	-2.1	6,106	-0.03%
2020/12/07	21	122.00	20	122.08	123.00	1	6,020	0.02%
2020/12/04	23	121.04	3	120.83	121.00	20	5,819	0.34%
2020/12/03	5	123.00	9	123.33	123.00	-4	5,739	-0.07%
2020/12/02	45	123.73	1	123.00	122.50	44	5,701	0.77%
2020/12/01	5	123.50	3	124.67	124.50	2	5,626	0.04%
2020/11/30	9	123.72	3	124.17	123.50	6	5,620	0.11%
2020/11/27	7	120.86	4	121.25	122.00	3	5,453	0.06%
2020/11/26	5	117.50	1	118.00	119.00	4	5,396	0.07%
2020/11/25	19	118.50	7	118.29	117.00	12	5,380	0.22%
2020/11/24	19	119.68	2	119.50	119.00	17	5,298	0.32%
2020/11/23	11	118.00	1	119.50	118.00	10	5,233	0.19%
2020/11/20	8	117.00	95	116.76	116.50	-87	5,127	-1.70%
2020/11/19	7	118.79	0	0.00	119.00	7	4,975	0.14%
2020/11/18	24	121.38	1	121.50	121.50	23	4,811	0.48%
2020/11/17	24	124.48	1	124.00	124.00	23	4,712	0.49%
2020/11/16	10	125.85	1	126.00	126.00	9	4,802	0.19%
2020/11/13	1	122.00	1	123.00	123.00	0	4,804	0.00%
2020/11/12	4	124.63	0	0.00	124.00	4	4,839	0.08%
2020/11/11	2	123.75	1	123.00	123.00	1	4,763	0.02%
2020/11/10	20.1	123.05	10	123.00	122.00	10.1	4,756	0.21%
2020/11/09	16	127.09	0	0.00	127.00	16	4,767	0.34%
2020/11/06	11	129.23	12	129.17	127.50	-1	4,792	-0.02%
2020/11/04	6.1	124.85	0	0.00	126.00	6.1	4,890	0.13%
2020/11/02	5	119.10	0	0.00	119.50	5	5,230	0.10%
2020/10/30	34	123.15	8	123.19	121.00	26	5,368	0.48%
2020/10/29	6	125.33	21	126.79	127.00	-15	5,308	-0.28%
2020/10/28	12	128.29	2	128.00	128.00	10	5,353	0.19%
2020/10/27	15	129.40	3	130.00	130.00	12	5,379	0.22%
2020/10/26	4	131.75	1	132.50	131.50	3	5,405	0.06%
2020/10/23	9	133.22	35	131.79	132.50	-26	5,498	-0.47%
2020/10/22	5	133.90	11	134.86	134.50	-6	5,518	-0.11%
2020/10/21	14	133.54	23	134.80	133.50	-9	5,508	-0.16%
2020/10/20	35	134.67	23	135.30	135.00	12	5,471	0.22%
2020/10/19	10	137.45	34	136.71	137.50	-24	5,339	-0.45%
2020/10/15	10	126.35	0	0.00	126.00	10	5,175	0.19%
2020/10/14	12	129.08	0	0.00	129.00	12	5,135	0.23%
2020/10/13	6	130.75	22	130.07	129.00	-16	5,157	-0.31%
2020/10/12	7	129.57	33	127.48	128.00	-26	5,156	-0.50%
2020/10/08	17	131.00	0	0.00	131.50	17	5,193	0.33%
2020/10/07	65	132.26	21	131.50	131.00	44	5,249	0.84%
2020/10/06	11	127.50	13	131.46	132.50	-2	5,297	-0.04%
2020/10/05	2	124.50	2	126.50	127.00	0	5,315	0.00%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/29	1	125.00	0	0.00	125.50	1	5,604	0.02%
2020/09/28	29	127.03	24	125.27	125.00	5	5,731	0.09%
2020/09/25	8	124.75	6	124.42	123.00	2	5,791	0.03%
2020/09/24	63	126.93	20	125.00	125.00	43	5,843	0.74%
2020/09/23	3	132.00	1	132.00	131.50	2	5,832	0.03%
2020/09/22	3	132.00	0	0.00	131.50	3	5,906	0.05%
2020/09/21	22	134.86	20	134.00	133.50	2	5,991	0.03%
2020/09/18	29	133.60	7	134.21	134.50	22	6,094	0.36%
2020/09/17	3	133.50	0	0.00	132.00	3	6,121	0.05%
2020/09/16	4	133.63	34	133.25	134.50	-30	6,221	-0.48%
2020/09/15	22	128.61	9	130.33	129.00	13	6,160	0.21%
2020/09/14	6	124.92	12	129.21	129.00	-6	6,224	-0.10%
2020/09/11	6	120.58	1	123.00	123.00	5	6,211	0.08%
2020/09/10	10	122.50	0	0.00	121.00	10	6,215	0.16%
2020/09/09	16	120.53	5	122.00	121.00	11	6,258	0.18%
2020/09/08	0	0.00	51	123.73	123.00	-51	6,316	-0.81%
2020/09/04	1	126.00	1	127.50	128.00	0	6,389	0.00%
2020/09/03	28	127.16	40	129.64	126.00	-12	6,406	-0.19%
2020/09/02	5	126.00	3	126.83	127.50	2	6,451	0.03%
2020/09/01	20	122.88	5	123.10	123.50	15	6,511	0.23%
2020/08/31	21	125.60	15	129.00	123.00	6	6,496	0.09%
2020/08/28	1	124.00	0	0.00	124.50	1	6,541	0.02%
2020/08/27	17	126.41	3	126.67	125.50	14	6,668	0.21%
2020/08/26	1	128.50	17	129.44	129.00	-16	6,832	-0.23%
2020/08/25	25	126.84	6	128.92	127.00	19	6,932	0.27%
2020/08/24	19.1	127.51	19	128.63	128.00	0.1	6,956	0.00%
2020/08/21	1	129.00	28	128.91	129.50	-27	6,970	-0.39%
2020/08/20	42	125.19	5	128.50	124.00	37	6,994	0.53%
2020/08/19	13	132.42	25	134.04	132.50	-12	7,028	-0.17%
2020/08/18	10	132.85	0	0.00	132.00	10	7,053	0.14%
2020/08/17	5	136.50	0	0.00	136.00	5	7,097	0.07%
2020/08/14	1	134.50	1	135.50	135.50	0	7,146	0.00%
2020/08/13	9	135.61	0	0.00	134.50	9	7,187	0.13%
2020/08/12	7	137.14	2	138.00	137.00	5	7,162	0.07%
2020/08/11	15	140.33	6	139.50	139.00	9	7,184	0.13%
2020/08/10	4.1	143.39	3	144.33	144.00	1.1	7,157	0.02%
2020/08/07	25	149.24	24	149.77	146.50	1	7,138	0.01%
2020/08/06	23	144.24	38.1	144.43	145.00	-15.1	7,004	-0.22%
2020/08/05	22	138.64	44	138.18	140.00	-22	6,901	-0.32%
2020/08/04	0	0.00	11	130.14	131.50	-11	6,897	-0.16%
2020/08/03	32	131.52	0	0.00	130.00	32	6,959	0.46%
2020/07/31	5.1	135.99	0	0.00	135.00	5.1	7,039	0.07%
2020/07/30	0	0.00	11.3	134.41	135.50	-11.3	7,207	-0.16%
2020/07/29	7	128.86	21	133.52	134.50	-14	7,397	-0.19%
2020/07/28	7	132.50	27	132.20	132.50	-20	7,439	-0.27%
2020/07/27	11	127.77	11	130.41	128.00	0	7,514	0.00%
2020/07/24	14.1	128.36	25	130.50	127.50	-10.9	7,597	-0.14%
2020/07/23	17	129.91	5	130.00	130.00	12	7,617	0.16%
2020/07/22	14.1	131.16	0	0.00	131.50	14.1	7,634	0.18%
2020/07/21	8	134.50	18	134.22	133.50	-10	7,740	-0.13%
2020/07/20	10	130.25	9	129.22	131.00	1	7,727	0.01%
2020/07/17	44	130.67	44	131.01	130.50	0	7,763	0.00%
2020/07/16	16.1	132.35	16	131.78	131.50	0.1	7,786	0.00%
2020/07/15	22	137.00	11	137.05	133.50	11	7,790	0.14%
2020/07/14	7	135.36	11	137.14	135.00	-4	7,906	-0.05%
2020/07/13	0	0.00	9	135.94	135.50	-9	7,949	-0.11%
2020/07/10	23.1	133.96	11	134.91	132.50	12.1	7,985	0.15%
2020/07/09	20	141.25	19	139.29	139.00	1	8,096	0.01%
2020/07/08	12	134.21	8	136.44	136.50	4	7,985	0.05%
2020/07/07	15.1	136.84	4	137.38	137.00	11.1	7,937	0.14%
2020/07/06	8	137.81	6	137.42	138.00	2	7,951	0.03%
2020/07/03	4	133.38	5	135.00	135.00	-1	8,099	-0.01%
2020/07/02	3	133.00	6	133.67	133.50	-3	8,143	-0.04%
2020/07/01	22	132.98	19	131.45	132.50	3	8,184	0.04%
2020/06/30	8	128.63	5	129.60	128.50	3	8,145	0.04%
2020/06/29	12	128.13	10	128.40	127.50	2	8,153	0.02%
2020/06/24	0	0.00	2	132.75	133.50	-2	8,101	-0.02%
2020/06/23	39.1	132.59	63	132.48	132.00	-23.9	8,172	-0.29%
2020/06/22	26	135.81	26	135.54	134.00	0	8,207	0.00%
2020/06/19	42	135.13	12	136.63	137.00	30	8,279	0.36%
2020/06/18	20	132.80	22	134.61	134.50	-2	8,255	-0.02%
2020/06/17	35	134.07	50	131.70	132.00	-15	8,226	-0.18%
2020/06/16	22	134.45	1	135.00	134.00	21	8,542	0.25%
2020/06/15	13	131.73	13	132.96	132.00	0	8,612	0.00%
2020/06/12	7	128.57	5	132.20	133.50	2	8,691	0.02%
2020/06/11	16	135.09	16	131.59	131.50	0	8,805	0.00%
2020/06/10	9.3	135.33	23	136.02	135.50	-13.7	8,923	-0.15%
2020/06/09	1.1	137.05	9	136.61	138.00	-7.9	8,899	-0.09%
2020/06/08	0	0.00	30	133.27	133.00	-30	8,923	-0.34%
2020/06/05	2.1	129.52	1	131.00	129.50	1.1	8,981	0.01%
2020/06/04	6	129.58	9	130.78	131.50	-3	9,002	-0.03%
2020/06/03	13	129.50	10	129.60	129.00	3	8,934	0.03%
2020/06/02	20.2	124.68	13	125.85	125.00	7.2	8,859	0.08%
2020/06/01	26	121.04	8	121.13	123.00	18	8,719	0.21%
2020/05/29	11	116.55	14	117.32	119.50	-3	8,688	-0.03%
2020/05/28	41	120.67	40	117.50	117.50	1	8,692	0.01%
2020/05/27	50	121.88	45	119.70	119.00	5	8,717	0.06%
2020/05/26	24	119.85	5	120.90	121.00	19	8,710	0.22%
2020/05/25	22	112.52	18	114.92	117.00	4	8,559	0.05%
2020/05/22	24	116.73	26	112.67	112.00	-2	8,527	-0.02%
2020/05/21	4	115.00	31	116.06	116.00	-27	8,422	-0.32%
2020/05/20	3	112.17	11	112.14	113.00	-8	8,377	-0.10%
2020/05/19	29	110.48	20	109.50	109.00	9	8,333	0.11%
2020/05/18	23	110.20	1	110.50	108.50	22	8,286	0.27%
2020/05/15	6	114.50	12	113.13	113.50	-6	8,304	-0.07%
2020/05/14	3	116.50	7	113.50	113.50	-4	8,253	-0.05%
2020/05/13	2	115.50	2	115.50	117.50	0	8,232	0.00%
2020/05/12	4	118.88	0	0.00	117.00	4	8,357	0.05%
2020/05/11	14	119.86	39	120.38	118.00	-25	8,262	-0.30%
2020/05/08	7	117.50	31	117.85	117.00	-24	8,120	-0.30%
2020/05/07	12	118.50	187.1	118.40	117.00	-175.1	8,064	-2.17%	大賣/鉅額交易
2020/05/06	40	114.70	65	116.86	119.00	-25	7,936	-0.32%
2020/05/05	60	108.83	66	112.30	113.00	-6	7,753	-0.08%
2020/05/04	30	104.13	33	106.44	106.00	-3	7,540	-0.04%
2020/04/30	17	106.85	22	107.73	108.00	-5	7,465	-0.07%
2020/04/29	36	102.57	65	103.28	104.00	-29	7,406	-0.39%
2020/04/28	2	100.25	2	100.75	101.00	0	7,369	0.00%
2020/04/27	32	100.98	3	102.00	102.00	29	7,301	0.40%
2020/04/24	65	98.12	62	99.60	99.30	3	7,231	0.04%
2020/04/23	2	100.50	0	0.00	101.00	2	7,067	0.03%
2020/04/22	21	98.73	11	99.72	100.00	10	7,041	0.14%
2020/04/21	35	102.69	15	102.50	100.00	20	7,007	0.29%
2020/04/20	41	103.10	26	102.48	102.00	15	6,917	0.22%
2020/04/17	21.1	103.60	11	105.41	102.50	10.1	6,889	0.15%
2020/04/16	32	101.80	35	103.10	102.00	-3	6,745	-0.04%
2020/04/15	35	102.40	29	102.41	102.00	6	6,702	0.09%
2020/04/14	47	98.90	53	102.71	103.50	-6	6,747	-0.09%
2020/04/13	56	97.05	47	95.51	95.20	9	6,553	0.14%
2020/04/10	53	97.32	46	96.90	96.80	7	6,530	0.11%
2020/04/09	91	99.07	30.1	98.97	98.00	60.9	6,512	0.94%
2020/04/08	14.1	96.23	38	95.24	99.90	-23.9	6,356	-0.38%
2020/04/07	12	91.03	3	91.17	91.30	9	6,116	0.15%
2020/04/06	10	89.82	4	88.93	90.30	6	5,958	0.10%
2020/04/01	10	92.03	6	92.05	91.00	4	5,831	0.07%
2020/03/31	16	92.61	7	92.90	93.00	9	5,787	0.16%
2020/03/30	8	90.78	0	0.00	91.10	8	5,670	0.14%
2020/03/27	7	94.60	10	94.75	93.00	-3	5,581	-0.05%
2020/03/26	5	89.04	22	88.58	90.90	-17	5,468	-0.31%
2020/03/25	33	86.83	19	87.17	86.80	14	5,371	0.26%
2020/03/24	13	81.75	5	80.88	81.10	8	5,344	0.15%
2020/03/23	3	74.77	7	75.19	75.50	-4	5,288	-0.08%
2020/03/20	26	76.38	15	78.40	78.50	11	5,274	0.21%
2020/03/19	26	73.34	2	76.50	73.00	24	4,973	0.48%
2020/03/18	5	81.76	4	82.13	81.10	1	4,889	0.02%
2020/03/17	32	82.90	12	82.42	79.20	20	4,774	0.42%
2020/03/16	53	89.89	15	91.97	87.80	38	4,608	0.82%
2020/03/13	5	91.40	4	91.40	91.40	1	4,484	0.02%
2020/03/12	19	102.84	4	103.50	101.50	15	4,455	0.34%
2020/03/11	8	119.63	8	119.38	112.50	0	4,343	0.00%
2020/03/09	23	115.30	0	0.00	112.00	23	4,238	0.54%
2020/03/03	1	120.00	4	120.88	121.00	-3	4,120	-0.07%
2020/02/27	4	116.38	0	0.00	115.50	4	4,021	0.10%
2020/02/26	3	119.33	0	0.00	119.00	3	3,960	0.08%
2020/02/25	1	122.00	1	119.00	123.50	0	3,929	0.00%
2020/02/24	8	118.63	2	120.25	119.50	6	3,970	0.15%
2020/02/21	0	0.00	1	123.00	123.00	-1	4,004	-0.02%
2020/02/20	1	123.00	0	0.00	123.00	1	4,012	0.02%
2020/02/19	0	0.00	2	123.25	123.00	-2	4,012	-0.05%
2020/02/18	5	122.00	1	122.50	122.00	4	4,032	0.10%
2020/02/17	7	123.43	1	123.50	123.00	6	4,247	0.14%
2020/02/14	3	128.50	0	0.00	128.50	3	4,453	0.07%
2020/02/13	2	127.00	5	127.40	127.00	-3	4,607	-0.07%
2020/02/12	11	128.50	8	128.88	127.00	3	4,606	0.07%
2020/02/11	0	0.00	1	123.00	124.50	-1	4,448	-0.02%
2020/02/10	3	121.50	4	118.75	122.00	-1	4,467	-0.02%
2020/02/07	1	120.00	1	122.00	121.00	0	4,546	0.00%
2020/02/06	1	122.00	1	123.50	122.50	0	4,536	0.00%
2020/02/05	0	0.00	2	122.00	120.50	-2	4,545	-0.04%
2020/02/04	4	123.00	3	124.50	124.50	1	4,547	0.02%
2020/02/03	1	113.00	3	116.00	120.50	-2	4,677	-0.04%
2020/01/31	1	117.00	1	119.00	119.50	0	4,683	0.00%
2020/01/30	6	123.75	0	0.00	121.50	6	4,671	0.13%
2020/01/20	2	135.00	1	135.50	134.50	1	4,703	0.02%
2020/01/16	0	0.00	1	136.00	137.00	-1	4,881	-0.02%
2020/01/13	1	137.50	1	137.50	138.00	0	5,167	0.00%
2020/01/10	2	135.75	2	135.25	135.00	0	5,290	0.00%
2020/01/09	0	0.00	3	136.00	136.00	-3	5,351	-0.06%
2020/01/08	1	128.50	0	0.00	130.00	1	5,482	0.02%
2020/01/07	8	133.63	6	133.75	131.50	2	5,513	0.04%
2020/01/06	1	143.00	5	143.90	142.00	-4	5,517	-0.07%
2020/01/03	12	147.75	9	146.89	147.00	3	5,539	0.05%
2020/01/02	10	146.75	8	147.13	146.50	2	5,619	0.04%
2019/12/31	0	0.00	5	143.50	143.00	-5	5,656	-0.09%
2019/12/30	5	144.00	0	0.00	142.00	5	5,655	0.09%
2019/12/25	2	140.50	1	140.50	140.50	1	5,946	0.02%
2019/12/24	0	0.00	1	139.00	139.00	-1	5,981	-0.02%
2019/12/20	3	139.67	5	137.90	139.50	-2	6,035	-0.03%
2019/12/19	3	137.33	7	137.36	137.00	-4	6,037	-0.07%
2019/12/18	14	144.25	13	143.85	141.50	1	6,000	0.02%
2019/12/17	1	140.50	0.1	140.00	141.00	1	5,987	0.02%
2019/12/13	2	136.00	3	138.33	136.00	-1	6,102	-0.02%
2019/12/12	2	138.00	0	0.00	139.00	2	6,160	0.03%
2019/12/11	1	136.50	1	141.00	136.50	0	6,151	0.00%
2019/12/09	2	137.25	0	0.00	136.50	2	6,242	0.03%
2019/12/06	1	133.50	0	0.00	134.00	1	6,364	0.02%
2019/12/05	1	133.50	1	133.00	133.00	0	6,431	0.00%
2019/12/04	3	135.50	4	136.50	135.00	-1	6,443	-0.02%
2019/11/29	2	134.75	0	0.00	134.50	2	6,438	0.03%
2019/11/27	0	0.00	1	138.50	138.50	-1	6,511	-0.02%
2019/11/26	1	138.00	0	0.00	136.50	1	6,528	0.02%
2019/11/22	1	136.50	0	0.00	136.50	1	6,716	0.01%
2019/11/20	2	138.00	8	138.50	139.50	-6	6,780	-0.09%
2019/11/19	1	140.00	0	0.00	140.00	1	6,867	0.01%
2019/11/18	0	0.00	2	139.25	141.00	-2	6,901	-0.03%
2019/11/15	2	137.50	3	140.00	138.00	-1	6,955	-0.01%
2019/11/14	3	136.17	5	138.80	139.50	-2	6,980	-0.03%
2019/11/13	21	141.69	8	142.69	139.00	13	6,864	0.19%
2019/11/12	3	153.00	8	152.69	153.00	-5	6,719	-0.07%
2019/11/08	4	145.25	0	0.00	147.50	4	6,920	0.06%
2019/11/07	1	147.50	4	146.13	148.00	-3	6,959	-0.04%
2019/11/06	2	145.25	2	153.00	145.00	0	7,017	0.00%
2019/11/05	0	0.00	3	146.67	147.50	-3	6,944	-0.04%
2019/11/01	0	0.00	1	144.00	146.50	-1	7,012	-0.01%
2019/10/31	2	142.00	1.1	142.62	145.00	1	7,236	0.01%
2019/10/30	0	0.00	1	147.00	148.50	-1	7,201	-0.01%
2019/10/29	9	147.33	2	142.50	144.00	7	7,342	0.10%
2019/10/28	3	147.67	2	147.00	147.50	1	7,266	0.01%
2019/10/25	12	145.92	1	145.50	145.00	11	7,201	0.15%
2019/10/23	2.1	137.28	4	137.38	138.00	-2	7,109	-0.03%
2019/10/22	2	141.00	5	135.50	139.50	-3	7,049	-0.04%
2019/10/21	1	135.00	1	135.00	135.50	0	6,986	0.00%
2019/10/18	6	133.17	6	132.83	134.50	0	6,974	0.00%
2019/10/17	0	0.00	21	128.21	131.00	-21	6,998	-0.30%
2019/10/16	1	130.00	3	129.50	127.00	-2	7,007	-0.03%
2019/10/15	12	124.13	2	124.00	124.00	10	7,095	0.14%
2019/10/14	6	124.50	8	125.25	124.00	-2	7,135	-0.03%
2019/10/08	3	120.17	13	121.04	121.00	-10	7,037	-0.14%
2019/10/07	7	117.71	4	118.50	119.50	3	7,006	0.04%
2019/10/04	1	115.50	2	114.50	116.00	-1	6,970	-0.01%
2019/10/03	3	114.67	1	114.50	114.00	2	6,984	0.03%
2019/10/02	64	117.30	69	117.73	117.00	-5	6,969	-0.07%
2019/10/01	3	114.83	13	116.38	117.50	-10	6,873	-0.15%
2019/09/27	17	112.21	12	112.88	111.00	5	6,828	0.07%
2019/09/26	1	116.00	0	0.00	115.00	1	6,812	0.01%
2019/09/25	0	0.00	1	117.00	115.50	-1	6,829	-0.01%
2019/09/24	0	0.00	1	118.00	116.00	-1	6,898	-0.01%
2019/09/23	1	117.50	0	0.00	117.50	1	6,891	0.01%
2019/09/19	3	116.50	2	116.00	115.50	1	6,823	0.01%
2019/09/18	2	116.00	3	115.17	115.00	-1	6,771	-0.01%
2019/09/17	12	112.79	2	112.00	112.50	10	6,653	0.15%
2019/09/16	6	110.50	1	112.00	112.00	5	6,576	0.08%
2019/09/12	0	0.00	1	112.50	111.50	-1	6,584	-0.02%
2019/09/11	6	112.08	5	110.50	110.50	1	6,562	0.02%
2019/09/10	2	108.75	0	0.00	112.00	2	6,519	0.03%
2019/09/09	2	117.00	2	113.75	113.00	0	6,341	0.00%
2019/09/06	3	117.50	2	116.75	116.50	1	6,271	0.02%
2019/09/05	1	118.50	2	118.75	119.50	-1	6,246	-0.02%
2019/09/03	1	116.50	1	117.00	116.00	0	6,360	0.00%
2019/09/02	20	118.50	24	116.33	118.50	-4	6,391	-0.06%
2019/08/30	3	116.50	2	118.00	116.00	1	6,377	0.02%
2019/08/28	1	117.50	0	0.00	115.00	1	6,463	0.02%
2019/08/27	5	119.50	4	118.13	118.00	1	6,494	0.02%
2019/08/26	23	116.72	20	117.50	117.00	3	6,408	0.05%
2019/08/23	32	123.17	32	124.05	122.00	0	6,355	0.00%
2019/08/22	3	123.67	5	124.40	123.00	-2	6,351	-0.03%
2019/08/21	18	119.00	17	118.82	119.00	1	6,220	0.02%
2019/08/20	15	119.00	15	119.17	119.00	0	6,240	0.00%
2019/08/19	23	118.96	21	118.76	119.00	2	6,216	0.03%
2019/08/16	17	116.97	17	117.79	116.00	0	6,180	0.00%
2019/08/15	2	118.00	5	116.20	117.50	-3	6,140	-0.05%
2019/08/14	4	115.50	23	116.87	119.50	-19	6,084	-0.31%
2019/08/13	31	108.98	61	107.46	109.00	-30	5,821	-0.52%
2019/08/12	11	106.45	10	107.50	106.00	1	5,877	0.02%
2019/08/08	0	0.00	9	105.00	106.00	-9	5,951	-0.15%
2019/08/07	29	102.34	20	103.00	102.50	9	5,980	0.15%
2019/08/06	46	101.59	41	98.66	102.00	5	6,038	0.08%
2019/08/02	19	103.42	12	103.54	102.00	7	6,134	0.11%
2019/08/01	14	111.64	1	111.00	111.00	13	5,967	0.22%
2019/07/31	5	117.10	5	116.00	114.00	0	5,892	0.00%
2019/07/30	0	0.00	0.2	112.00	112.00	-0.2	5,755	0.00%
2019/07/25	1	115.00	1	116.00	116.00	0	5,875	0.00%
2019/07/24	5	114.50	6	115.58	115.00	-1	5,900	-0.02%
2019/07/23	0	0.00	1	115.50	115.50	-1	5,918	-0.02%
2019/07/22	0	0.00	2	115.50	116.00	-2	5,931	-0.03%
2019/07/19	5	114.20	4	115.75	114.50	1	5,928	0.02%
2019/07/18	51	112.06	34	112.59	111.50	17	5,934	0.29%
2019/07/17	72	115.33	86	111.76	114.50	-14	5,894	-0.24%
2019/07/15	5	103.00	7	104.79	105.00	-2	5,645	-0.04%
2019/07/12	0	0.00	2	106.00	104.50	-2	5,696	-0.04%
2019/07/11	1	101.00	3	104.33	104.00	-2	5,781	-0.03%
2019/07/10	1	101.50	1	101.50	100.50	0	5,864	0.00%
2019/07/09	11	98.36	1	99.20	98.70	10	5,931	0.17%
2019/07/08	7	99.93	0	0.00	99.30	7	6,245	0.11%
2019/07/05	1	103.50	0	0.00	104.50	1	6,347	0.02%
2019/07/04	2	104.25	0	0.00	103.50	2	6,542	0.03%
2019/07/03	1	104.50	0	0.00	106.00	1	6,767	0.01%
2019/07/01	4	103.38	8	104.88	106.50	-4	7,287	-0.05%
2019/06/28	27	100.15	15	100.33	99.40	12	7,432	0.16%
2019/06/27	27	101.15	26	100.73	101.50	1	7,663	0.01%
2019/06/26	7	97.76	7	98.33	97.90	0	7,805	0.00%
2019/06/25	0	0.00	3	98.17	97.70	-3	7,874	-0.04%
2019/06/24	2	97.30	0	0.00	98.50	2	8,060	0.02%
2019/06/21	1	97.30	0	0.00	97.30	1	8,117	0.01%
2019/06/20	0	0.00	1	100.00	100.00	-1	8,122	-0.01%
2019/06/19	1	97.10	1	98.70	99.50	0	8,137	0.00%
2019/06/17	1	95.70	1	95.90	96.10	0	8,120	0.00%
2019/06/14	2	96.40	4	95.25	94.60	-2	8,272	-0.02%
2019/06/13	0	0.00	1	97.30	96.10	-1	8,280	-0.01%
2019/06/12	2	95.40	3	96.63	96.80	-1	8,267	-0.01%
2019/06/11	0	0.00	7	97.06	96.10	-7	8,265	-0.08%
2019/06/10	11	93.25	4	93.18	93.80	7	8,233	0.09%
2019/06/06	6	94.97	1	93.50	93.20	5	8,255	0.06%
2019/06/05	9	94.58	3	95.00	95.80	6	8,264	0.07%
2019/06/03	0	0.00	1	89.60	90.80	-1	8,211	-0.01%
2019/05/31	6	92.70	5	93.48	92.60	1	8,161	0.01%
2019/05/28	1	90.30	0	0.00	89.70	1	8,236	0.01%
2019/05/24	1	89.50	1	89.60	90.00	0	8,575	0.00%
2019/05/22	4	90.90	4	90.55	91.30	0	8,601	0.00%
2019/05/21	1	90.00	1	90.20	91.20	0	8,637	0.00%
2019/05/20	2	89.35	27	90.76	89.60	-25	8,578	-0.29%
2019/05/17	26	90.28	1	90.70	87.80	25	8,548	0.29%
2019/05/16	0	0.00	1	95.70	94.50	-1	8,525	-0.01%
2019/05/14	1	100.00	0	0.00	99.00	1	8,338	0.01%
2019/05/13	2	101.00	1	101.50	100.50	1	8,317	0.01%
2019/05/10	2	106.75	11	105.00	104.00	-9	8,280	-0.11%
2019/05/09	4	108.88	0	0.00	108.00	4	8,283	0.05%
2019/05/08	5	110.00	5	113.00	111.50	0	8,253	0.00%
2019/05/07	0	0.00	1	111.50	112.00	-1	8,201	-0.01%
2019/05/06	6	109.00	6	109.00	109.00	0	8,192	0.00%
2019/05/03	14	111.50	12	111.79	111.00	2	8,201	0.02%
2019/04/30	6	107.75	6	108.25	110.50	0	8,106	0.00%
2019/04/29	1	109.00	0	0.00	108.00	1	8,060	0.01%
2019/04/25	11	110.86	12	112.71	113.00	-1	8,029	-0.01%
2019/04/24	9	108.94	6	109.08	109.00	3	8,007	0.04%
2019/04/23	5	115.00	7	113.21	112.50	-2	7,893	-0.03%
2019/04/22	2	114.50	1	116.00	114.00	1	7,880	0.01%
2019/04/19	5	109.50	5	112.00	110.00	0	7,837	0.00%
2019/04/18	2	110.75	2	112.00	109.50	0	7,884	0.00%
2019/04/17	0	0.00	5	112.70	112.50	-5	7,867	-0.06%
2019/04/16	5	111.10	2	110.50	109.00	3	7,771	0.04%
2019/04/15	1	109.00	1	109.50	109.50	0	7,665	0.00%
2019/04/12	8	107.50	11	108.05	108.50	-3	7,641	-0.04%
2019/04/11	5	103.40	6	102.83	103.00	-1	7,484	-0.01%
2019/04/10	4	101.00	3	102.00	102.50	1	7,360	0.01%
2019/04/09	11	103.64	6	104.08	102.00	5	7,153	0.07%
2019/04/08	3	100.47	5	102.20	103.00	-2	6,900	-0.03%
2019/04/03	5	96.56	1	97.40	95.60	4	6,502	0.06%
2019/04/02	6	94.30	4	95.43	96.00	2	6,381	0.03%
2019/04/01	4	94.65	3	95.67	94.00	1	6,138	0.02%
2019/03/27	17	93.09	15	92.90	93.10	2	5,667	0.04%
2019/03/26	0	0.00	14	92.50	92.00	-14	5,511	-0.25%
2019/03/22	1	92.40	0	0.00	91.70	1	5,520	0.02%
2019/03/18	2	89.90	1	90.40	89.80	1	5,614	0.02%
2019/03/15	0	0.00	5	90.06	89.40	-5	5,660	-0.09%
2019/03/14	2	89.70	0	0.00	89.30	2	5,734	0.03%
2019/03/13	36	91.06	36	91.32	91.50	0	5,788	0.00%
2019/03/08	56	88.94	56	89.17	89.50	0	5,964	0.00%
2019/03/06	1	88.00	0	0.00	88.70	1	6,117	0.02%
2019/03/05	2	87.10	0	0.00	87.10	2	6,202	0.03%
2019/03/04	2	88.30	4	88.68	88.30	-2	6,260	-0.03%
2019/02/27	9	89.14	1	89.60	89.40	8	6,218	0.13%
2019/02/26	13	92.74	15	93.43	91.50	-2	6,140	-0.03%
2019/02/25	2	88.00	3	89.47	89.50	-1	5,877	-0.02%
2019/02/22	0	0.00	1	86.90	87.10	-1	5,869	-0.02%
2019/02/21	1	87.20	0	0.00	86.60	1	5,903	0.02%
2019/02/20	2	89.80	3	89.10	88.20	-1	6,000	-0.02%
2019/02/19	1	85.50	7	84.89	85.50	-6	6,061	-0.10%
2019/02/18	0	0.00	8	84.71	84.60	-8	6,349	-0.13%
2019/02/15	3	85.47	1	83.30	84.80	2	6,629	0.03%
2019/02/13	2	82.10	0	0.00	82.60	2	6,729	0.03%
2019/02/12	1	82.90	3	83.80	82.50	-2	6,730	-0.03%
2019/01/30	6	79.75	6	79.18	79.00	0	6,682	0.00%
2019/01/29	0	0.00	1	78.10	77.40	-1	6,606	-0.02%
2019/01/25	0	0.00	2	79.20	79.20	-2	6,661	-0.03%
2019/01/22	0	0.00	2	77.30	77.80	-2	6,717	-0.03%
2019/01/18	0	0.00	1	75.30	76.70	-1	6,705	-0.01%
2019/01/17	1	73.80	0	0.00	73.70	1	6,666	0.02%
2019/01/16	2	75.50	0	0.00	75.50	2	6,672	0.03%
2019/01/15	0	0.00	2	74.35	74.70	-2	6,644	-0.03%
2019/01/14	2	72.60	0	0.00	72.10	2	6,641	0.03%
2019/01/11	0	0.00	2	75.00	75.40	-2	6,639	-0.03%
2019/01/10	1	72.20	2	72.80	74.10	-1	6,654	-0.02%
2019/01/09	2	73.85	0	0.00	73.80	2	6,598	0.03%
2019/01/08	1	74.20	3	73.80	74.30	-2	6,609	-0.03%
2019/01/07	1	74.80	0	0.00	75.10	1	6,604	0.02%
2019/01/04	3	74.30	15	73.00	73.60	-12	6,564	-0.18%
2019/01/03	0	0.00	10	74.60	72.90	-10	6,555	-0.15%
2019/01/02	3	79.10	0	0.00	78.90	3	6,494	0.05%
2018/12/28	0	0.00	2	80.00	80.20	-2	6,517	-0.03%
2018/12/27	2	78.80	0	0.00	80.30	2	6,561	0.03%
2018/12/26	1	78.50	0	0.00	77.80	1	6,573	0.02%
2018/12/22	3	80.47	1	81.30	81.40	2	6,618	0.03%
2018/12/21	0	0.00	0.7	82.50	82.60	-0.7	6,663	-0.01%
2018/12/14	4	82.38	4	82.88	82.40	0	6,780	0.00%
2018/12/13	4	83.45	20	84.21	84.50	-16	6,835	-0.23%
2018/12/12	10	81.40	2	81.70	81.90	8	6,997	0.11%
2018/12/11	1	79.10	1	79.20	79.10	0	7,019	0.00%
2018/12/07	14	81.46	12	79.91	79.90	2	7,029	0.03%
2018/12/06	2	79.70	3	80.13	80.60	-1	7,042	-0.01%
2018/12/05	5	80.64	5	80.38	80.10	0	7,023	0.00%
2018/12/04	27	82.69	3	82.60	82.70	24	7,131	0.34%
2018/12/03	6	81.35	6	80.63	81.90	0	7,074	0.00%
2018/11/30	6	78.83	4	79.50	78.30	2	6,936	0.03%
2018/11/29	0	0.00	6	79.22	79.20	-6	6,845	-0.09%
2018/11/28	10	78.20	1	78.60	78.80	9	6,733	0.13%
2018/11/27	1	76.40	0	0.00	76.60	1	6,683	0.01%
2018/11/26	5	74.70	0	0.00	74.60	5	6,621	0.08%
2018/11/23	0	0.00	8	73.71	75.30	-8	6,823	-0.12%
2018/11/22	0	0.00	11	75.99	75.00	-11	6,906	-0.16%
2018/11/21	3	76.70	1	76.10	77.40	2	6,980	0.03%
2018/11/20	3	76.53	13	76.33	76.50	-10	6,924	-0.14%
2018/11/19	3	79.07	0	0.00	78.10	3	6,854	0.04%
2018/11/16	1	78.50	6	78.37	78.40	-5	6,724	-0.07%
2018/11/15	5	77.38	4	77.10	77.50	1	6,608	0.02%
2018/11/14	31	75.70	26	74.30	76.50	5	6,318	0.08%
2018/11/13	5	68.80	10	69.31	72.60	-5	6,119	-0.08%
2018/11/12	2	67.50	2	68.25	68.30	0	6,028	0.00%
2018/11/08	0	0.00	1	67.50	68.00	-1	6,344	-0.02%
2018/11/07	6	67.25	3	67.60	67.50	3	6,581	0.05%
2018/11/06	2	68.55	1	69.10	68.00	1	6,766	0.01%
2018/11/05	1	69.60	1	70.20	68.40	0	6,747	0.00%
2018/11/02	3	71.53	0	0.00	71.10	3	6,708	0.04%
2018/11/01	8	72.18	6	71.73	72.90	2	6,694	0.03%
2018/10/31	21	71.91	3	71.87	70.70	18	6,699	0.27%
2018/10/26	0	0.00	2	69.15	67.80	-2	6,693	-0.03%
2018/10/25	3	69.47	2	69.50	69.20	1	6,758	0.01%
2018/10/23	3	70.60	33	70.44	70.20	-30	6,734	-0.45%
2018/10/18	0.1	69.80	2	70.50	70.00	-2	6,903	-0.03%
2018/10/17	1	69.80	1	70.30	69.60	0	7,048	0.00%
2018/10/16	0	0.00	7	68.10	68.50	-7	7,026	-0.10%
2018/10/15	9	65.47	2	64.75	66.40	7	7,013	0.10%
2018/10/12	7	63.93	1	63.60	65.50	6	7,102	0.08%
2018/10/11	4	63.43	6	61.90	62.60	-2	7,208	-0.03%
2018/10/09	6	68.35	8	68.61	68.00	-2	7,173	-0.03%
2018/10/08	5	66.70	4	67.35	66.60	1	7,111	0.01%
2018/10/05	6	65.85	4	66.05	65.00	2	7,119	0.03%
2018/10/04	3	68.07	1	67.10	67.10	2	7,149	0.03%
2018/10/03	1	68.70	1	68.40	68.40	0	7,124	0.00%
2018/10/02	2	68.90	0	0.00	68.00	2	7,119	0.03%
2018/10/01	2	68.55	0	0.00	68.50	2	7,077	0.03%
2018/09/28	1	68.10	0	0.00	68.20	1	7,059	0.01%
2018/09/26	1	67.10	15	67.35	67.00	-14	6,936	-0.20%
2018/09/25	5	67.80	3	67.90	67.40	2	6,903	0.03%
2018/09/21	7	67.20	3	67.77	67.40	4	6,847	0.06%
2018/09/20	12	68.43	3	68.70	67.10	9	6,780	0.13%
2018/09/19	3	70.27	4	69.15	69.20	-1	6,667	-0.01%
2018/09/18	7	70.66	0	0.00	69.60	7	6,522	0.11%
2018/09/17	3	78.03	3	77.63	77.30	0	6,180	0.00%
2018/09/14	1	77.40	4	77.10	77.50	-3	6,086	-0.05%
2018/09/12	1	75.90	1	76.10	76.50	0	5,964	0.00%
2018/09/10	3	75.87	4	76.03	76.00	-1	5,796	-0.02%
2018/09/07	1	76.60	20	74.48	74.20	-19	5,624	-0.34%
2018/09/06	0	0.00	102	76.06	76.20	-102	5,546	-1.84%	大賣/鉅額交易
2018/09/05	0	0.00	100	77.29	76.80	-100	5,505	-1.82%
2018/09/04	22	77.15	74.1	77.32	77.40	-52.1	5,493	-0.95%
2018/09/03	3	77.20	52	77.18	77.00	-49	5,475	-0.89%
2018/08/31	1	78.30	50	78.92	78.60	-49	5,469	-0.90%
2018/08/30	8	79.01	108	78.89	78.60	-100	5,494	-1.82%	大賣/
2018/08/29	4	78.28	55	77.57	78.90	-51	5,288	-0.96%
2018/08/28	13	77.50	63	77.76	76.70	-50	5,213	-0.96%
2018/08/27	0	0.00	53	76.58	76.80	-53	5,159	-1.03%
2018/08/24	4	75.00	2	75.10	75.00	2	5,111	0.04%
2018/08/22	2	77.30	55	76.44	75.40	-53	5,084	-1.04%
2018/08/21	2	74.65	290	75.05	75.50	-288	5,024	-5.73%	大賣/鉅額交易
2018/08/20	4	75.30	66	74.02	74.50	-62	4,991	-1.24%
2018/08/17	9	77.27	95	76.75	75.90	-86	4,865	-1.77%
2018/08/16	0	0.00	24	76.66	76.30	-24	4,712	-0.51%
2018/08/15	15.1	76.79	6	77.22	74.90	9.1	4,566	0.20%
2018/08/14	7	74.69	84	75.06	76.90	-77	4,325	-1.78%
2018/08/13	4	73.90	87	73.81	73.50	-83	4,058	-2.05%
2018/08/09	4	72.12	1	72.00	71.80	3	3,790	0.08%
2018/08/08	0	0.00	1	72.70	71.80	-1	3,787	-0.03%
2018/08/07	1	72.20	1	73.00	72.80	0	3,805	0.00%
2018/08/06	6	71.60	9	71.96	73.30	-3	3,775	-0.08%
2018/08/03	1	71.50	1	71.10	70.90	0	3,697	0.00%
2018/08/02	2	72.05	3	72.43	70.90	-1	3,672	-0.03%
2018/08/01	2	72.60	5	73.00	73.00	-3	3,592	-0.08%
2018/07/31	2	72.15	0	0.00	72.00	2	3,505	0.06%
2018/07/30	1	71.30	0	0.00	71.80	1	3,504	0.03%
2018/07/27	35	71.48	33	71.39	71.30	2	3,478	0.06%
2018/07/26	1	72.00	3	72.00	70.80	-2	3,402	-0.06%
2018/07/25	2	72.30	0	0.00	72.20	2	3,293	0.06%
2018/07/24	8	72.35	9	72.41	72.50	-1	3,226	-0.03%
2018/07/23	14	70.29	17	70.85	70.80	-3	3,015	-0.10%
2018/07/20	8	70.14	11	70.23	69.90	-3	2,969	-0.10%
2018/07/19	0	0.00	8	70.27	69.90	-8	2,910	-0.27%
2018/07/18	11	68.98	19	69.22	70.50	-8	2,785	-0.29%
2018/07/17	4	67.10	1	67.40	67.20	3	2,640	0.11%
2018/07/16	3	66.57	4	66.20	65.80	-1	2,580	-0.04%
2018/07/13	5	64.66	0	0.00	65.60	5	2,529	0.20%
2018/07/12	0	0.00	2	67.40	67.70	-2	2,476	-0.08%
2018/07/11	1	66.50	0	0.00	67.10	1	2,414	0.04%
2018/07/10	5	66.80	1	66.90	67.40	4	2,403	0.17%
2018/07/09	0	0.00	1	67.30	67.40	-1	2,437	-0.04%
2018/07/06	1	66.00	0	0.00	66.00	1	2,443	0.04%
2018/07/03	1	66.50	0	0.00	66.30	1	2,503	0.04%
2018/06/22	0	0.00	2	68.25	67.90	-2	2,679	-0.07%
2018/06/20	2	67.50	0	0.00	67.60	2	2,767	0.07%
2018/06/19	0	0.00	5	68.96	68.70	-5	2,779	-0.18%
2018/06/14	1	70.20	0	0.00	69.80	1	2,944	0.03%
2018/06/13	0	0.00	5	70.02	70.90	-5	2,974	-0.17%
2018/06/12	3	70.20	0	0.00	69.80	3	3,155	0.10%
2018/06/11	0	0.00	18	70.84	70.80	-18	3,260	-0.55%
2018/06/08	10	71.87	1	71.80	71.00	9	3,384	0.27%
2018/06/07	7	71.13	1	71.60	71.90	6	3,811	0.16%
2018/06/06	5	70.70	2	70.80	70.90	3	3,749	0.08%
2018/06/05	3	70.10	1	69.70	69.90	2	3,756	0.05%
2018/06/04	1	70.00	4	70.13	70.60	-3	3,735	-0.08%
2018/05/31	0	0.00	2	68.00	67.70	-2	3,676	-0.05%
2018/05/30	2	68.00	0	0.00	67.70	2	3,678	0.05%
2018/05/29	1	68.50	11	68.53	69.10	-10	3,680	-0.27%
2018/05/28	0	0.00	3	67.90	68.30	-3	3,681	-0.08%
2018/05/24	3	68.20	1	68.00	68.00	2	3,693	0.05%
2018/05/23	6	68.20	19	67.88	67.80	-13	3,725	-0.35%
2018/05/22	0	0.00	10	67.45	67.40	-10	3,732	-0.27%
2018/05/21	10	67.30	1	67.80	67.60	9	3,838	0.23%
2018/05/18	0	0.00	10	66.40	66.40	-10	3,817	-0.26%
2018/05/17	10	67.05	0	0.00	66.70	10	3,840	0.26%
2018/05/16	57	65.72	0	0.00	65.70	57	3,819	1.49%
2018/05/15	12	67.72	8	67.70	66.10	4	3,834	0.10%
2018/05/14	8	66.75	0	0.00	67.50	8	3,880	0.21%
2018/05/11	0	0.00	10	66.02	66.00	-10	3,876	-0.26%
2018/05/10	1	65.50	1	66.00	65.60	0	3,900	0.00%
2018/05/09	35	64.85	0	0.00	65.00	35	3,951	0.89%
2018/05/08	110	65.32	0	0.00	65.50	110	3,984	2.76%	大買/鉅額交易
2018/05/07	145	63.76	0	0.00	65.00	145	3,972	3.65%	大買/鉅額交易
2018/05/04	70	63.00	1	63.00	62.70	69	3,954	1.74%
2018/05/03	50	63.28	0	0.00	63.00	50	3,973	1.26%
2018/05/02	213	64.25	3	64.10	63.90	210	4,010	5.24%	大買/鉅額交易
2018/04/30	35	64.20	1	63.70	64.90	34	4,037	0.84%
2018/04/27	50	62.30	0	0.00	62.60	50	4,054	1.23%
2018/04/25	2	62.30	0	0.00	63.20	2	4,166	0.05%
2018/04/24	1	63.30	1	62.30	62.50	0	4,192	0.00%
2018/04/23	0	0.00	10	65.60	64.90	-10	4,198	-0.24%
2018/04/20	1	65.90	0	0.00	65.90	1	4,222	0.02%
2018/04/17	33	65.63	14	65.83	64.80	19	4,263	0.45%
2018/04/16	22	67.01	0	0.00	66.80	22	4,256	0.52%
2018/04/13	15	67.35	3	67.60	66.80	12	4,358	0.28%
2018/04/11	3	66.93	0	0.00	66.50	3	4,360	0.07%
2018/04/10	1	67.50	1	67.60	67.70	0	4,345	0.00%
2018/04/03	0	0.00	2	68.50	68.00	-2	4,342	-0.05%
2018/04/02	0	0.00	3	69.40	69.20	-3	4,325	-0.07%
2018/03/31	2	68.35	4	68.88	68.50	-2	4,344	-0.05%
2018/03/30	3.2	69.15	11	68.95	68.90	-7.8	4,364	-0.18%
2018/03/29	13	70.45	1	70.30	69.80	12	4,420	0.27%
2018/03/28	1	69.80	14	69.70	69.90	-13	4,429	-0.29%
2018/03/27	2	70.15	9	70.17	70.50	-7	4,395	-0.16%
2018/03/26	13	67.91	7	68.06	69.50	6	4,342	0.14%
2018/03/23	6	68.07	8	67.40	67.50	-2	4,330	-0.05%
2018/03/22	2	70.45	19	69.81	69.60	-17	4,274	-0.40%
2018/03/21	7	70.66	3	70.70	70.30	4	4,237	0.09%
2018/03/20	1	70.50	5	70.44	71.10	-4	4,175	-0.10%
2018/03/19	2	69.85	3	69.90	69.60	-1	4,077	-0.02%
2018/03/16	24	70.67	6	70.42	69.50	18	4,050	0.44%
2018/03/15	2	69.20	9	69.51	70.10	-7	3,893	-0.18%
2018/03/14	12	68.95	7	68.99	68.80	5	3,810	0.13%
2018/03/13	21	68.64	21	69.56	70.10	0	3,720	0.00%
2018/03/09	7	62.70	4	62.53	62.70	3	3,314	0.09%
2018/03/08	4	62.80	2	63.10	62.60	2	3,334	0.06%
2018/03/07	0	0.00	12	63.80	63.90	-12	3,429	-0.35%
2018/03/06	3	63.10	0	0.00	63.00	3	3,577	0.08%
2018/03/05	8	63.60	0	0.00	62.30	8	3,721	0.21%
2018/03/02	1	63.30	1	63.50	63.10	0	3,756	0.00%
2018/03/01	1	63.40	1	65.00	64.20	0	3,763	0.00%
2018/02/27	2	63.90	7	64.00	63.90	-5	3,770	-0.13%
2018/02/26	7	64.44	0	0.00	63.60	7	3,761	0.19%
2018/02/23	0	0.00	3	63.50	63.50	-3	3,777	-0.08%
2018/02/22	2	61.50	5	61.48	61.70	-3	3,801	-0.08%
2018/02/21	10	61.42	1	62.30	61.00	9	3,802	0.24%
2018/02/12	1	61.00	1	61.40	61.40	0	3,728	0.00%
2018/02/09	1	59.50	0	0.00	60.70	1	3,884	0.03%
2018/02/08	3	62.40	2	62.10	61.80	1	3,931	0.03%
2018/02/07	4	62.88	8	63.39	62.90	-4	3,999	-0.10%
2018/02/06	3	61.37	2	60.00	60.60	1	4,104	0.02%
2018/02/05	6	64.67	5	65.00	64.70	1	4,116	0.02%
2018/02/02	3	67.77	1	67.70	67.00	2	4,121	0.05%
2018/02/01	4	68.85	4	68.70	68.20	0	4,247	0.00%
2018/01/31	16	66.55	5	66.14	66.80	11	4,370	0.25%
2018/01/30	2	67.45	2	67.40	66.60	0	4,413	0.00%
2018/01/29	1	67.70	1	67.80	67.80	0	4,491	0.00%
2018/01/26	0	0.00	5	67.80	67.30	-5	4,617	-0.11%
2018/01/25	6	69.30	3	69.33	67.70	3	4,774	0.06%
2018/01/23	10	67.40	3	67.10	67.00	7	5,157	0.14%
2018/01/22	4	67.30	3	67.60	67.20	1	5,299	0.02%
2018/01/19	2	69.00	11	69.30	68.90	-9	5,369	-0.17%
2018/01/18	7	70.03	0	0.00	69.20	7	5,402	0.13%
2018/01/16	0	0.00	1	69.40	69.60	-1	6,079	-0.02%
2018/01/15	1	68.60	0	0.00	68.70	1	6,252	0.02%
2018/01/12	0	0.00	6	69.00	68.80	-6	6,374	-0.09%
2018/01/11	10	68.67	0	0.00	68.10	10	6,392	0.16%
2018/01/10	1	69.00	0	0.00	68.20	1	6,417	0.02%
2018/01/09	5	69.80	13	68.88	69.20	-8	6,405	-0.12%
2018/01/08	10	68.10	5	67.94	68.40	5	6,344	0.08%
2018/01/05	0	0.00	1	67.20	67.20	-1	6,309	-0.02%
2018/01/04	0	0.00	1	66.90	66.90	-1	6,328	-0.02%
2018/01/03	1	66.60	0	0.00	66.10	1	6,464	0.02%