臻鼎-KY (4958)-大昌-新店券商分點個股進出

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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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	17	116.47	19	117.16	115.50	-2	7,960	-0.03%
2024/05/02	8	114.56	19	114.66	115.00	-11	7,930	-0.14%
2024/04/30	19	116.16	30	116.42	116.00	-11	7,926	-0.14%
2024/04/29	19	115.63	19	115.79	116.50	0	7,887	0.00%
2024/04/26	19	114.87	20	115.25	114.00	-1	7,865	-0.01%
2024/04/25	29	114.67	20	114.73	114.50	9	7,871	0.11%
2024/04/24	21	117.12	28	116.84	117.00	-7	7,880	-0.09%
2024/04/23	9	114.39	7	114.36	113.50	2	7,862	0.03%
2024/04/22	7	113.86	11	113.59	113.00	-4	7,861	-0.05%
2024/04/19	9	110.61	3	112.67	112.00	6	7,771	0.08%
2024/04/18	6	112.92	1	113.00	112.50	5	7,633	0.07%
2024/04/17	6	114.08	4	114.38	113.50	2	7,572	0.03%
2024/04/16	22	113.23	2	113.50	112.50	20	7,462	0.27%
2024/04/15	2	114.50	0	0.00	115.50	2	7,425	0.03%
2024/04/12	5	117.30	5	117.70	117.50	0	7,300	0.00%
2024/04/11	6	117.58	35	117.61	117.50	-29	7,228	-0.40%
2024/04/10	16	120.59	2	119.00	119.00	14	7,158	0.20%
2024/04/09	18	123.36	9.2	123.56	123.50	8.8	6,937	0.13%
2024/04/08	11.3	124.61	7.1	125.15	125.50	4.2	6,753	0.06%
2024/04/03	21.1	131.28	14	131.61	129.50	7.1	6,495	0.11%
2024/04/02	21	130.60	32.1	130.84	132.00	-11.1	6,231	-0.18%
2024/04/01	19	128.55	22.1	128.47	126.50	-3.1	5,618	-0.06%
2024/03/29	18	124.56	39.2	125.27	125.00	-21.2	5,180	-0.41%
2024/03/28	29	123.05	35.8	122.03	125.00	-6.8	4,894	-0.14%
2024/03/27	1	113.00	6	114.83	115.50	-5	4,312	-0.12%
2024/03/26	9.2	111.25	6.3	111.18	111.00	2.9	4,269	0.07%
2024/03/25	10	113.75	6	113.33	112.50	4	4,272	0.09%
2024/03/22	6	114.25	6.2	114.84	115.00	-0.2	4,250	0.00%
2024/03/21	4.2	111.37	14.3	111.54	113.00	-10.1	4,138	-0.24%
2024/03/20	3	111.17	9.1	110.10	111.00	-6.1	4,063	-0.15%
2024/03/19	2	107.00	8	107.56	107.50	-6	3,883	-0.15%
2024/03/18	1	106.00	0.9	106.00	106.50	0.1	3,824	0.00%
2024/03/15	9	105.50	6	106.75	106.50	3	3,816	0.08%
2024/03/14	6	104.33	0	0.00	106.00	6	3,665	0.16%
2024/03/13	10	108.10	8	108.25	108.00	2	3,525	0.06%
2024/03/12	5.5	101.82	3	103.00	104.00	2.5	3,237	0.08%
2024/03/07	0.3	100.00	0	0.00	100.50	0.3	3,154	0.01%
2024/03/05	0	0.00	3	100.83	101.50	-3	3,161	-0.09%
2024/03/01	1	99.50	0	0.00	99.40	1	3,162	0.03%
2024/02/29	1	99.80	3	99.53	100.50	-2	3,169	-0.06%
2024/02/27	3	99.80	2	99.80	99.60	1	3,162	0.03%
2024/02/21	1	99.60	0	0.00	99.20	1	3,282	0.03%
2024/02/20	4	100.13	0	0.00	100.00	4	3,284	0.12%
2024/02/19	2	99.75	1	99.40	99.70	1	3,250	0.03%
2024/02/16	2	98.30	0	0.00	98.00	2	3,241	0.06%
2024/02/02	1.3	99.60	0	0.00	99.40	1.3	3,208	0.04%
2024/02/01	1	100.50	0	0.00	101.00	1	3,200	0.03%
2024/01/29	1	101.00	1	101.00	101.50	0	3,251	0.00%
2024/01/26	1	101.50	2	101.25	102.00	-1	3,265	-0.03%
2024/01/25	1	100.50	1	101.00	101.50	0	3,291	0.00%
2024/01/24	2	101.75	0	0.00	101.00	2	3,291	0.06%
2024/01/23	3	101.67	3	102.17	102.50	0	3,281	0.00%
2024/01/22	1	101.50	1	101.00	101.50	0	3,273	0.00%
2024/01/19	3	101.00	0	0.00	102.00	3	3,262	0.09%
2024/01/18	1	98.80	1	98.90	99.80	0	3,256	0.00%
2024/01/17	2	101.75	3	101.33	101.50	-1	3,206	-0.03%
2024/01/16	3	102.00	2	102.25	103.00	1	3,188	0.03%
2024/01/15	1	102.50	1	103.00	102.00	0	3,176	0.00%
2024/01/12	3.1	102.84	2	102.75	102.00	1.1	3,172	0.03%
2024/01/11	5	103.10	3	103.50	104.00	2	3,183	0.06%
2024/01/10	3	103.17	1	103.00	103.00	2	3,203	0.06%
2024/01/09	1	106.00	1	104.50	106.50	0	3,190	0.00%
2024/01/08	3	109.50	0	0.00	109.00	3	3,130	0.10%
2024/01/05	4	110.00	2	110.50	110.00	2	3,109	0.06%
2024/01/04	1	110.00	4	110.13	110.00	-3	3,092	-0.10%
2024/01/03	1	108.50	1	108.50	108.50	0	3,064	0.00%
2024/01/02	0	0.00	7	108.50	108.50	-7	3,024	-0.23%
2023/12/28	7	109.00	6	109.17	109.50	1	2,961	0.03%
2023/12/27	0	0.00	1	108.00	108.50	-1	2,903	-0.03%
2023/12/26	0	0.00	1	108.00	108.00	-1	2,869	-0.03%
2023/12/25	1	107.00	1	107.50	108.00	0	2,853	0.00%
2023/12/22	3.3	106.55	4	107.00	107.50	-0.7	2,842	-0.02%
2023/12/21	6	106.25	0	0.00	107.00	6	2,809	0.21%
2023/12/20	2	107.75	2	108.50	107.00	0	2,736	0.00%
2023/12/18	3	106.67	3	106.50	107.00	0	2,617	0.00%
2023/12/14	1	106.00	4	106.63	107.00	-3	2,619	-0.11%
2023/12/13	0	0.00	0	106.00	106.00	0	2,614	0.00%
2023/12/12	0	0.00	1	106.00	106.50	-1	2,649	-0.04%
2023/12/11	2	104.50	4	104.38	104.50	-2	2,633	-0.08%
2023/12/08	3	103.17	4	102.25	103.00	-1	2,622	-0.04%
2023/12/07	3	103.50	4	103.88	103.50	-1	2,606	-0.04%
2023/12/05	1	102.00	1	102.50	103.00	0	2,637	0.00%
2023/12/01	3.2	102.88	2	102.75	103.00	1.2	2,675	0.04%
2023/11/29	0	0.00	3	103.83	104.50	-3	2,624	-0.11%
2023/11/28	1	104.00	2	104.50	104.50	-1	2,598	-0.04%
2023/11/27	1	104.00	0	0.00	103.00	1	2,618	0.04%
2023/11/24	0	0.00	2	105.50	105.00	-2	2,610	-0.08%
2023/11/22	1.3	103.00	1	102.50	103.00	0.3	2,512	0.01%
2023/11/20	1	102.00	1	102.50	102.00	0	2,472	0.00%
2023/11/17	3	104.00	3	104.50	104.50	0	2,436	0.00%
2023/11/16	1	103.50	0	0.00	103.50	1	2,417	0.04%
2023/11/15	2	103.25	2	103.50	103.50	0	2,408	0.00%
2023/11/14	2	102.25	1	102.00	102.50	1	2,398	0.04%
2023/11/13	0	102.00	1	103.00	103.00	-1	2,410	-0.04%
2023/11/10	1	102.50	2	102.25	102.00	-1	2,423	-0.04%
2023/11/09	2	103.50	4	103.50	103.50	-2	2,446	-0.08%
2023/11/08	3	102.67	3	102.67	103.00	0	2,480	0.00%
2023/11/07	1	101.00	4	100.63	101.50	-3	2,506	-0.12%
2023/11/06	4	100.35	1.2	101.33	102.50	2.8	2,661	0.11%
2023/11/03	1	98.90	0	0.00	99.60	1	2,625	0.04%
2023/11/02	0	0.00	3.2	99.69	101.00	-3.2	2,615	-0.12%
2023/11/01	1	96.00	0	0.00	97.50	1	2,562	0.04%
2023/10/27	1	96.70	1	97.80	98.00	0	2,615	0.00%
2023/10/25	1	98.50	2	98.90	99.00	-1	2,612	-0.04%
2023/10/23	0.4	96.00	0	0.00	95.20	0.4	2,581	0.02%
2023/10/20	2	97.85	0	0.00	97.80	2	2,582	0.08%
2023/10/19	1	100.50	0	0.00	98.50	1	2,609	0.04%
2023/10/18	0	0.00	1	101.00	101.50	-1	2,607	-0.04%
2023/10/17	0	0.00	1	100.50	100.50	-1	2,613	-0.04%
2023/10/11	0	0.00	4	100.13	100.50	-4	2,690	-0.15%
2023/10/06	1	98.10	0	0.00	98.50	1	2,681	0.04%
2023/09/27	1	97.60	0	0.00	97.60	1	2,710	0.04%
2023/09/25	2	98.90	0	0.00	99.50	2	2,717	0.07%
2023/09/21	2	97.70	0	0.00	97.70	2	2,749	0.07%
2023/09/20	0	0.00	1	103.50	101.50	-1	2,735	-0.04%
2023/09/18	1	102.00	1	102.00	101.50	0	2,760	0.00%
2023/09/15	0	0.00	2	100.75	102.50	-2	2,788	-0.07%
2023/09/14	1	99.90	3.2	99.94	100.50	-2.2	2,780	-0.08%
2023/09/13	0	0.00	4	98.73	98.80	-4	2,812	-0.14%
2023/09/12	2	97.40	0	0.00	98.60	2	2,858	0.07%
2023/09/11	2	96.80	0	0.00	96.50	2	2,857	0.07%
2023/09/08	1	96.60	0	0.00	96.50	1	2,864	0.03%
2023/09/07	5	98.72	2	98.05	97.80	3	2,853	0.11%
2023/09/06	0	0.00	3	97.93	99.00	-3	2,849	-0.11%
2023/09/05	1	96.90	0	0.00	97.30	1	2,830	0.04%
2023/08/30	1	95.50	1	96.50	96.80	0	2,915	0.00%
2023/08/28	0.2	96.50	0	0.00	95.90	0.2	2,973	0.01%
2023/08/24	2	95.40	0	0.00	95.70	2	3,085	0.06%
2023/08/23	2	95.30	0	0.00	95.30	2	3,101	0.06%
2023/08/22	0	0.00	1	95.00	95.70	-1	3,122	-0.03%
2023/08/17	1	95.80	0	0.00	96.30	1	3,194	0.03%
2023/08/16	1	96.10	1	95.30	96.30	0	3,200	0.00%
2023/08/14	4	94.35	0	0.00	95.50	4	3,231	0.12%
2023/08/11	4	96.45	15	96.79	96.00	-11	3,207	-0.34%
2023/08/10	3	97.23	0	0.00	98.50	3	3,205	0.09%
2023/08/08	0	0.00	2	105.50	105.50	-2	3,063	-0.07%
2023/08/07	2	105.00	0	0.00	105.50	2	3,239	0.06%
2023/08/02	22	105.00	0	0.00	104.50	22	3,288	0.67%
2023/08/01	0	0.00	1	107.00	106.50	-1	3,289	-0.03%
2023/07/31	0.3	106.00	0	0.00	105.00	0.3	3,257	0.01%
2023/07/28	1	105.50	0	0.00	105.50	1	3,242	0.03%
2023/07/25	3	106.00	0	0.00	106.50	3	3,276	0.09%
2023/07/24	1	105.00	0	0.00	105.00	1	3,297	0.03%
2023/07/20	0	0.00	2	106.00	105.50	-2	3,322	-0.06%
2023/07/19	1	105.00	1	106.50	105.00	0	3,340	0.00%
2023/07/18	2	105.75	0	0.00	107.00	2	3,328	0.06%
2023/07/17	0	0.00	1.2	107.50	107.00	-1.2	3,287	-0.04%
2023/07/14	3	105.50	0	0.00	106.00	3	3,297	0.09%
2023/07/13	1	105.00	1	106.50	105.00	0	3,280	0.00%
2023/07/12	0	0.00	3	105.00	105.50	-3	3,284	-0.09%
2023/07/11	1.1	105.00	1	105.50	105.50	0.1	3,306	0.00%
2023/07/10	1	105.00	0	0.00	105.00	1	3,348	0.03%
2023/07/07	4	104.50	1	105.50	105.00	3	3,358	0.09%
2023/07/05	1	107.50	0	0.00	106.50	1	3,380	0.03%
2023/07/04	1	105.50	1	105.50	106.00	0	3,379	0.00%
2023/07/03	3	105.50	0	0.00	105.50	3	3,398	0.09%
2023/06/30	2	105.00	0	0.00	105.00	2	3,463	0.06%
2023/06/29	1	105.50	0	0.00	104.50	1	3,496	0.03%
2023/06/28	6	105.92	0	0.00	105.50	6	3,482	0.17%
2023/06/27	2	106.50	0.1	106.50	106.00	1.9	3,486	0.05%
2023/06/26	3	107.67	3	107.67	109.00	0	3,484	0.00%
2023/06/21	2	106.25	0	0.00	106.50	2	3,468	0.06%
2023/06/20	3	106.17	1	106.50	105.50	2	3,471	0.06%
2023/06/19	2	106.75	1	107.00	106.50	1	3,475	0.03%
2023/06/16	6	107.67	1	108.00	107.00	5	3,498	0.14%
2023/06/15	1	107.50	0.2	107.50	107.50	0.8	3,440	0.02%
2023/06/14	2	108.25	0	0.00	108.00	2	3,531	0.06%
2023/06/13	2	108.50	0	0.00	108.50	2	3,585	0.06%
2023/06/12	0	0.00	1	107.50	107.50	-1	3,679	-0.03%
2023/06/09	2	107.75	0	0.00	107.50	2	3,890	0.05%
2023/06/08	2	108.25	2	107.75	107.50	0	3,940	0.00%
2023/06/07	0	0.00	6	109.50	109.50	-6	3,974	-0.15%
2023/06/05	6	108.75	1	109.50	108.50	5	4,089	0.12%
2023/06/02	9	114.67	1	115.00	114.50	8	4,132	0.19%
2023/06/01	0	0.00	4	115.50	115.50	-4	4,096	-0.10%
2023/05/31	3	115.33	0	0.00	116.00	3	4,098	0.07%
2023/05/30	0.1	115.50	0.1	115.00	115.50	0.1	4,056	0.00%
2023/05/29	1	114.50	2	114.50	114.50	-1	4,041	-0.02%
2023/05/26	0	0.00	0.1	114.00	114.00	-0.1	4,056	0.00%
2023/05/25	0	0.00	3	114.50	113.50	-3	4,071	-0.07%
2023/05/23	2	111.75	0	0.00	112.00	2	4,036	0.05%
2023/05/22	5.1	112.02	0	0.00	113.50	5.1	3,994	0.13%
2023/05/19	0	0.00	3	112.50	113.00	-3	3,976	-0.08%
2023/05/18	0	0.00	1	110.00	110.00	-1	3,958	-0.03%
2023/05/17	0	0.00	1	108.50	107.50	-1	3,907	-0.03%
2023/05/16	0	0.00	1	107.50	107.50	-1	3,892	-0.03%
2023/05/15	1	104.50	0	0.00	105.00	1	3,863	0.03%
2023/05/11	5	105.80	0	0.00	106.00	5	3,814	0.13%
2023/05/10	0	0.00	1	113.50	114.00	-1	3,701	-0.03%
2023/05/08	1	115.50	5	114.50	115.50	-4	3,669	-0.11%
2023/05/05	1	113.00	0	0.00	113.50	1	3,628	0.03%
2023/05/04	0	0.00	17	113.03	113.00	-17	3,658	-0.46%
2023/05/02	0	0.00	1	111.00	112.00	-1	3,725	-0.03%
2023/04/28	1	112.00	0	0.00	111.50	1	3,754	0.03%
2023/04/27	0	0.00	1	112.00	111.00	-1	3,742	-0.03%
2023/04/25	0	0.00	1	111.50	109.00	-1	3,660	-0.03%
2023/04/20	1	110.50	0	0.00	111.50	1	3,615	0.03%
2023/04/19	1	111.00	0	0.00	111.00	1	3,676	0.03%
2023/04/18	1	113.00	0	0.00	113.50	1	3,685	0.03%
2023/04/17	0	0.00	10	113.00	113.00	-10	3,729	-0.27%
2023/04/13	0	0.00	1	113.50	113.00	-1	3,739	-0.03%
2023/04/12	0	0.00	1	114.00	113.50	-1	3,704	-0.03%
2023/04/11	0	0.00	3	112.50	113.50	-3	3,728	-0.08%
2023/04/10	12	112.04	0	0.00	111.50	12	3,751	0.32%
2023/04/07	0	0.00	1	114.00	114.00	-1	3,743	-0.03%
2023/04/06	0	0.00	11	115.45	115.50	-11	3,735	-0.29%
2023/03/31	9	114.61	2	114.75	114.00	7	3,727	0.19%
2023/03/30	0	0.00	4	113.25	114.00	-4	3,805	-0.11%
2023/03/29	0	0.00	9	112.00	112.00	-9	3,928	-0.23%
2023/03/28	0	0.00	3	112.50	111.00	-3	4,094	-0.07%
2023/03/27	0	0.00	6	111.50	112.00	-6	4,225	-0.14%
2023/03/24	0	0.00	1	110.50	110.50	-1	4,365	-0.02%
2023/03/22	8	109.25	1	109.50	110.00	7	4,349	0.16%
2023/03/21	1	108.00	0	0.00	108.00	1	4,374	0.02%
2023/03/20	1	107.50	0	0.00	107.50	1	4,332	0.02%
2023/03/17	3	108.17	2	109.00	109.00	1	4,364	0.02%
2023/03/16	3	106.50	4	107.50	107.50	-1	4,400	-0.02%
2023/03/15	9	108.28	4	107.50	107.50	5	4,430	0.11%
2023/03/14	18.1	109.72	2	111.00	108.50	16.1	4,464	0.36%
2023/03/13	0	0.00	1	114.00	115.50	-1	4,372	-0.02%
2023/03/09	1	115.50	1	117.00	117.00	0	4,365	0.00%
2023/03/08	1	117.00	3	116.17	116.50	-2	4,336	-0.05%
2023/03/07	0	0.00	6	117.08	117.50	-6	4,285	-0.14%
2023/03/06	18	114.97	0	0.00	115.00	18	4,197	0.43%
2023/03/03	10	114.50	0	0.00	114.50	10	4,178	0.24%
2023/03/02	0	0.00	1	114.00	113.50	-1	4,160	-0.02%
2023/03/01	1	114.00	0	0.00	114.00	1	4,152	0.02%
2023/02/24	2	112.00	0	0.00	112.00	2	4,145	0.05%
2023/02/22	0	0.00	1	114.00	114.50	-1	4,141	-0.02%
2023/02/21	0	0.00	1	114.50	115.00	-1	4,146	-0.02%
2023/02/20	2	114.75	0	0.00	114.50	2	4,260	0.05%
2023/02/17	1	114.50	0	0.00	114.50	1	4,350	0.02%
2023/02/16	0	0.00	3	114.17	114.00	-3	4,416	-0.07%
2023/02/14	0	112.50	0	0.00	113.50	0	4,577	0.00%
2023/02/13	0	0.00	1	112.50	113.00	-1	4,610	-0.02%
2023/02/09	1	112.50	0	0.00	112.50	1	4,766	0.02%
2023/02/08	2	111.00	0	0.00	112.50	2	4,807	0.04%
2023/02/06	0	0.00	1	112.50	112.50	-1	4,812	-0.02%
2023/02/03	0	0.00	1	112.50	112.50	-1	4,826	-0.02%
2023/02/02	0	0.00	2	113.00	113.00	-2	4,845	-0.04%
2023/01/31	0	0.00	2	110.00	110.00	-2	4,886	-0.04%
2023/01/30	0	0.00	1	110.00	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	1	106.50	0	0.00	106.50	1	5,021	0.02%
2023/01/10	1	107.00	1	108.00	108.00	0	5,114	0.00%
2023/01/09	1	107.00	1	108.50	107.50	0	5,124	0.00%
2023/01/05	1	104.00	0	0.00	103.50	1	5,148	0.02%
2023/01/03	0	0.00	1	107.00	107.00	-1	5,118	-0.02%
2022/12/30	1	105.50	1	106.00	105.00	0	5,090	0.00%
2022/12/29	1	104.50	0	0.00	105.00	1	5,117	0.02%
2022/12/27	1	107.50	0	0.00	107.00	1	5,096	0.02%
2022/12/26	1	107.50	0	0.00	107.00	1	5,137	0.02%
2022/12/23	0	0.00	2	108.00	108.00	-2	5,167	-0.04%
2022/12/22	4	108.13	0	0.00	109.50	4	5,243	0.08%
2022/12/21	6.1	109.36	0	0.00	109.00	6.1	5,182	0.12%
2022/12/20	1	109.50	2	112.00	110.00	-1	5,046	-0.02%
2022/12/19	2	113.00	1	113.00	113.00	1	4,920	0.02%
2022/12/16	0	0.00	2	115.50	114.50	-2	4,807	-0.04%
2022/12/15	1	115.50	6	115.58	115.50	-5	4,644	-0.11%
2022/12/14	5	114.00	3	115.50	116.50	2	4,660	0.04%
2022/12/13	3	112.50	0	0.00	112.50	3	4,634	0.06%
2022/12/12	1	115.50	2	115.00	116.00	-1	4,580	-0.02%
2022/12/09	4	116.63	2	116.50	116.00	2	4,598	0.04%
2022/12/08	4	115.38	1	116.00	117.00	3	4,574	0.07%
2022/12/07	4	124.88	3	123.00	122.50	1	4,475	0.02%
2022/12/06	1	124.50	9	126.72	127.00	-8	4,408	-0.18%
2022/12/05	0.1	125.50	27	126.33	125.50	-26.9	4,303	-0.63%
2022/12/02	2	120.50	5	122.10	122.50	-3	4,187	-0.07%
2022/12/01	4	121.00	5	120.80	121.00	-1	4,176	-0.02%
2022/11/29	2	117.50	0	0.00	119.00	2	4,174	0.05%
2022/11/25	1	118.00	0	0.00	117.50	1	4,243	0.02%
2022/11/24	0	0.00	1	119.00	119.00	-1	4,265	-0.02%
2022/11/23	0	0.00	4	118.88	119.50	-4	4,284	-0.09%
2022/11/22	1	117.00	0	0.00	118.00	1	4,319	0.02%
2022/11/21	0	0.00	8	118.13	119.00	-8	4,313	-0.19%
2022/11/18	1	118.00	0	0.00	118.50	1	4,318	0.02%
2022/11/17	0	0.00	1	119.50	119.50	-1	4,343	-0.02%
2022/11/16	1	120.50	2	120.50	120.00	-1	4,351	-0.02%
2022/11/15	0	0.00	1.4	118.69	119.00	-1.4	4,269	-0.03%
2022/11/14	1	117.50	9	117.44	118.00	-8	4,215	-0.19%
2022/11/11	5	116.10	1	116.50	116.00	4	4,172	0.10%
2022/11/10	0	0.00	5	113.80	114.50	-5	4,094	-0.12%
2022/11/09	2	113.50	10	113.00	114.00	-8	4,099	-0.20%
2022/11/08	1	114.50	1	113.00	113.50	0	4,113	0.00%
2022/11/07	7	113.21	8	113.50	112.50	-1	4,155	-0.02%
2022/11/04	0	0.00	7	112.57	113.00	-7	4,186	-0.17%
2022/11/03	0	0.00	1	109.50	111.50	-1	4,298	-0.02%
2022/11/02	10	109.50	3	109.67	111.00	7	4,292	0.16%
2022/11/01	0	0.00	2	107.50	108.00	-2	4,304	-0.05%
2022/10/31	1	105.00	2	105.75	106.00	-1	4,304	-0.02%
2022/10/28	0	0.00	1	105.50	105.50	-1	4,306	-0.02%
2022/10/27	1	103.50	1	104.00	105.00	0	4,348	0.00%
2022/10/26	7	102.36	6	103.42	103.50	1	4,320	0.02%
2022/10/25	2	106.50	2	106.50	106.50	0	4,277	0.00%
2022/10/24	0	0.00	3	106.33	106.50	-3	4,280	-0.07%
2022/10/21	6	103.00	4	103.13	102.00	2	4,273	0.05%
2022/10/19	2	108.00	1	107.00	107.00	1	4,239	0.02%
2022/10/18	0	0.00	1	110.50	110.00	-1	4,209	-0.02%
2022/10/17	1	109.00	1	111.00	108.50	0	4,235	0.00%
2022/10/14	2	110.25	3	109.83	111.00	-1	4,355	-0.02%
2022/10/13	0	0.00	1	108.50	106.50	-1	4,489	-0.02%
2022/10/11	2	105.25	2	105.75	105.50	0	4,593	0.00%
2022/10/07	2	109.50	0	0.00	109.00	2	4,666	0.04%
2022/10/06	11	110.82	11	108.59	109.00	0	4,699	0.00%
2022/10/05	2	107.50	0	0.00	108.00	2	4,686	0.04%
2022/10/03	1	104.00	0	0.00	102.50	1	4,634	0.02%
2022/09/28	0	0.00	17	108.21	103.50	-17	4,619	-0.37%
2022/09/27	16	110.00	0	0.00	110.00	16	4,570	0.35%
2022/09/26	6	111.00	0	0.00	109.00	6	4,591	0.13%
2022/09/23	0	0.00	2	113.50	113.50	-2	4,672	-0.04%
2022/09/22	2	113.50	0	0.00	114.00	2	4,702	0.04%
2022/09/20	0	0.00	1	114.50	116.00	-1	4,844	-0.02%
2022/09/19	3	113.00	0	0.00	114.00	3	4,856	0.06%
2022/09/16	2	115.00	0	0.00	115.50	2	4,864	0.04%
2022/09/15	0	0.00	6	117.08	117.00	-6	4,839	-0.12%
2022/09/14	0	0.00	2	114.00	116.50	-2	4,857	-0.04%
2022/09/12	0	0.00	1	116.00	116.00	-1	4,921	-0.02%
2022/09/08	0	0.00	1	114.00	114.00	-1	4,992	-0.02%
2022/09/07	1	112.50	1	110.50	112.50	0	5,051	0.00%
2022/09/06	4	111.88	3	112.67	113.50	1	5,064	0.02%
2022/09/02	1	109.00	2	111.00	109.00	-1	5,027	-0.02%
2022/09/01	3	112.00	1	110.50	111.00	2	5,012	0.04%
2022/08/31	1	114.50	0	0.00	114.00	1	4,974	0.02%
2022/08/30	2	112.50	2	113.00	113.50	0	4,973	0.00%
2022/08/29	1	110.50	0	0.00	111.00	1	5,017	0.02%
2022/08/26	3	114.00	0	0.00	114.00	3	5,084	0.06%
2022/08/25	4	113.63	2	114.00	114.00	2	5,206	0.04%
2022/08/24	3	113.17	1	116.00	113.50	2	5,328	0.04%
2022/08/23	2	115.25	1	115.00	115.00	1	5,538	0.02%
2022/08/22	1	116.00	0	0.00	117.00	1	5,883	0.02%
2022/08/19	2	115.50	0	0.00	116.00	2	5,969	0.03%
2022/08/18	1	116.00	1	116.00	116.50	0	6,162	0.00%
2022/08/17	2	116.75	0	0.00	117.50	2	6,229	0.03%
2022/08/16	9	118.17	2	118.25	118.50	7	6,271	0.11%
2022/08/15	2	116.50	2	117.00	117.50	0	6,250	0.00%
2022/08/12	3	116.33	1	116.50	117.00	2	6,214	0.03%
2022/08/11	6	118.75	1	118.00	118.00	5	6,179	0.08%
2022/08/10	12.1	117.62	13	117.92	118.00	-1	6,048	-0.02%
2022/08/09	1	115.00	0	0.00	115.50	1	5,916	0.02%
2022/08/08	1	115.00	2	114.25	115.50	-1	5,897	-0.02%
2022/08/04	1	111.50	1	110.00	111.50	0	5,911	0.00%
2022/08/03	0	0.00	2	112.00	113.00	-2	5,923	-0.03%
2022/08/02	1	111.00	53	111.39	111.00	-52	5,903	-0.88%
2022/08/01	51	113.99	3	113.67	113.50	48	5,881	0.82%
2022/07/28	2	111.25	2	113.00	111.50	0	5,882	0.00%
2022/07/26	0	0.00	1	111.00	111.00	-1	5,845	-0.02%
2022/07/25	0	0.00	6	111.17	112.50	-6	5,852	-0.10%
2022/07/22	1	112.00	60.4	112.27	112.50	-59.4	5,834	-1.02%
2022/07/21	1	111.50	9.8	112.85	113.50	-8.8	5,817	-0.15%
2022/07/20	52	108.59	7	109.00	109.00	45	5,704	0.79%
2022/07/18	0	0.00	3	101.50	104.00	-3	5,620	-0.05%
2022/07/15	8	100.81	3	99.23	100.50	5	5,599	0.09%
2022/07/14	1	94.00	1	95.50	96.30	0	5,579	0.00%
2022/07/08	1	95.70	0	0.00	96.00	1	5,669	0.02%
2022/07/07	0	0.00	3.2	94.98	96.00	-3.2	5,676	-0.06%
2022/07/06	2	94.90	2	94.30	92.30	0	5,694	0.00%
2022/07/05	6.2	96.70	2	96.90	96.30	4.2	5,711	0.07%
2022/07/04	3	97.63	4	98.30	97.60	-1	5,739	-0.02%
2022/07/01	8	99.35	17	98.49	95.80	-9	5,865	-0.15%
2022/06/30	1	103.50	0	0.00	103.00	1	5,777	0.02%
2022/06/29	45	105.56	37	106.39	106.50	8	5,744	0.14%
2022/06/28	5	102.50	7	104.57	104.50	-2	5,741	-0.03%
2022/06/27	0	0.00	5	105.00	104.00	-5	5,736	-0.09%
2022/06/24	5	102.50	0	0.00	102.00	5	5,788	0.09%
2022/06/23	1	102.00	0	0.00	101.50	1	5,909	0.02%
2022/06/22	0	0.00	1.2	102.57	102.00	-1.2	5,983	-0.02%
2022/06/21	1	103.50	3	104.17	106.00	-2	5,999	-0.03%
2022/06/20	3	102.67	1	103.01	102.00	2	6,109	0.03%
2022/06/17	9	110.33	2.2	111.12	111.00	6.8	6,100	0.11%
2022/06/16	3	113.83	0	0.00	111.00	3	6,177	0.05%
2022/06/14	1	114.00	0	0.00	116.00	1	6,548	0.02%
2022/06/13	1	114.00	2	114.25	114.50	-1	6,525	-0.02%
2022/06/10	0	0.00	0.2	117.00	116.50	-0.2	6,497	0.00%
2022/06/09	0	0.00	3	118.00	118.00	-3	6,475	-0.05%
2022/06/07	1.2	117.57	0	0.00	118.00	1.2	6,428	0.02%
2022/06/06	1	119.50	4	117.63	118.00	-3	6,344	-0.05%
2022/06/02	9	116.22	2	116.25	116.00	7	6,235	0.11%
2022/06/01	2	118.75	5	119.40	119.00	-3	6,125	-0.05%
2022/05/31	6	120.58	20	120.23	121.00	-14	5,982	-0.23%
2022/05/30	2	119.00	23	119.26	118.50	-21	5,703	-0.37%
2022/05/27	3	114.00	0	0.00	114.50	3	5,320	0.06%
2022/05/26	5	115.40	17	115.53	115.50	-12	5,226	-0.23%
2022/05/25	9	112.39	2	112.25	113.00	7	5,015	0.14%
2022/05/24	5	111.00	13	110.62	111.00	-8	4,933	-0.16%
2022/05/19	0	0.00	2	108.25	108.50	-2	4,793	-0.04%
2022/05/18	1	109.00	0	0.00	107.50	1	4,748	0.02%
2022/05/12	0	0.00	6	102.25	102.00	-6	4,665	-0.13%
2022/05/11	6	101.25	2	101.00	101.00	4	4,637	0.09%
2022/05/09	0	0.00	2	104.50	102.50	-2	4,660	-0.04%
2022/05/06	2	108.00	0	0.00	108.00	2	4,622	0.04%
2022/05/05	0	0.00	1	107.50	108.00	-1	4,614	-0.02%
2022/05/04	1	107.00	1	108.00	108.50	0	4,594	0.00%
2022/05/03	3	106.00	3	106.50	107.00	0	4,591	0.00%
2022/04/28	1	104.50	0	0.00	105.00	1	4,610	0.02%
2022/04/26	1	105.00	1	104.50	105.50	0	4,559	0.00%
2022/04/25	5	104.90	2	104.75	104.50	3	4,490	0.07%
2022/04/22	1	111.00	0	0.00	110.50	1	4,376	0.02%
2022/04/21	5	111.00	3	110.83	111.50	2	4,330	0.05%
2022/04/20	1	109.50	1	109.50	109.50	0	4,225	0.00%
2022/04/19	1	106.50	0	0.00	106.50	1	4,137	0.02%
2022/04/14	1	109.00	0.1	107.50	107.50	0.9	4,072	0.02%
2022/04/13	1	106.50	2.5	106.80	108.00	-1.5	4,044	-0.04%
2022/04/12	1	105.50	1	105.00	105.00	0	4,009	0.00%
2022/04/11	3	105.83	1	104.50	106.00	2	3,952	0.05%
2022/04/08	1	107.50	1	110.00	108.00	0	3,871	0.00%
2022/04/07	5	107.20	8	109.50	107.50	-3	3,804	-0.08%
2022/04/06	3	106.67	0	0.00	107.00	3	3,658	0.08%
2022/04/01	1	108.00	33	108.27	108.50	-32	3,606	-0.89%
2022/03/31	3	108.00	2	109.75	107.50	1	3,572	0.03%
2022/03/30	4	109.13	5	109.70	109.50	-1	3,464	-0.03%
2022/03/29	6	110.92	130	111.33	110.50	-124	3,393	-3.65%	大賣/鉅額交易
2022/03/28	8	110.94	16.3	111.01	112.00	-8.3	3,287	-0.25%
2022/03/25	2	109.25	11	111.18	109.50	-9	3,141	-0.29%
2022/03/24	3	109.33	10	108.55	110.00	-7	3,027	-0.23%
2022/03/23	5	109.80	14	110.07	109.50	-9	2,975	-0.30%
2022/03/22	2	108.25	38	107.63	109.00	-36	2,825	-1.27%
2022/03/21	2	109.25	7	108.29	108.50	-5	2,784	-0.18%
2022/03/18	10	106.00	24	107.13	107.50	-14	2,602	-0.54%
2022/03/17	8	101.21	5	102.20	104.00	3	2,347	0.13%
2022/03/16	0	0.00	1	94.60	96.00	-1	2,091	-0.05%
2022/03/15	1	92.70	0	0.00	92.90	1	2,076	0.05%
2022/03/10	0	0.00	5	94.88	95.00	-5	2,108	-0.24%
2022/03/09	0	0.00	2	92.45	92.20	-2	2,117	-0.09%
2022/03/08	0.3	91.00	1	90.80	91.00	-0.8	2,153	-0.03%
2022/03/07	4	91.33	1	91.90	91.70	3	2,156	0.14%
2022/03/01	0	0.00	2	94.60	94.40	-2	2,245	-0.09%
2022/02/25	6	92.38	0	0.00	92.00	6	2,239	0.27%
2022/02/24	0.2	92.70	1	92.20	92.40	-0.8	2,244	-0.04%
2022/02/23	3	94.50	0	0.00	94.30	3	2,265	0.13%
2022/02/22	0	0.00	1	93.70	93.70	-1	2,265	-0.04%
2022/02/17	2.1	94.42	6	95.00	94.40	-3.9	2,390	-0.16%
2022/02/16	1	93.50	0.2	93.60	93.40	0.9	2,405	0.04%
2022/02/15	1	92.50	2	93.40	92.50	-1	2,468	-0.04%
2022/02/14	5	92.36	2	92.90	92.50	3	2,481	0.12%
2022/02/11	1	94.80	1	94.60	94.60	0	2,490	0.00%
2022/02/10	3	94.73	4	95.28	94.90	-1	2,534	-0.04%
2022/02/09	7	95.03	1	94.60	95.30	6	2,524	0.24%
2022/01/26	0	0.00	1	95.00	94.30	-1	2,578	-0.04%
2022/01/25	2	95.45	0	0.00	95.30	2	2,602	0.08%
2022/01/24	13	96.64	0	0.00	96.40	13	2,605	0.50%
2022/01/21	5	98.88	1	98.00	98.00	4	2,595	0.15%
2022/01/20	1	101.00	0	0.00	102.00	1	2,563	0.04%
2022/01/18	1	101.00	4	101.50	100.50	-3	2,541	-0.12%
2022/01/14	3	99.00	1	99.10	99.10	2	2,544	0.08%
2022/01/13	0	0.00	1	100.50	101.00	-1	2,527	-0.04%
2022/01/10	1	101.50	0	0.00	101.50	1	2,536	0.04%
2022/01/07	3	101.83	0.8	102.00	101.50	2.2	2,529	0.09%
2022/01/06	0	0.00	3	102.00	102.50	-3	2,485	-0.12%
2022/01/04	0	0.00	1	100.50	100.50	-1	2,453	-0.04%
2021/12/29	1	101.50	3	101.50	102.00	-2	2,480	-0.08%
2021/12/27	1	101.50	4	101.75	101.50	-3	2,509	-0.12%
2021/12/24	0.1	100.00	1	100.50	101.00	-0.9	2,546	-0.04%
2021/12/23	0	0.00	2	99.95	100.50	-2	2,579	-0.08%
2021/12/22	0.2	98.40	6	98.50	98.60	-5.8	2,610	-0.22%
2021/12/21	1	97.30	0	0.00	97.90	1	2,645	0.04%
2021/12/20	2	97.50	0	0.00	97.70	2	2,674	0.07%
2021/12/17	8	98.11	0	0.00	98.50	8	2,706	0.30%
2021/12/16	0	0.00	5.1	97.84	98.70	-5.1	2,775	-0.18%
2021/12/15	6.1	96.17	5	96.30	96.10	1.1	2,798	0.04%
2021/12/14	1	97.50	1	98.20	97.10	0	2,789	0.00%
2021/12/13	1	98.80	0	0.00	99.00	1	2,777	0.04%
2021/12/10	1	99.10	1	98.70	99.10	0	2,784	0.00%
2021/12/08	0	0.00	1.1	99.09	98.80	-1.1	2,759	-0.04%
2021/12/07	4	98.80	0	0.00	98.20	4	2,744	0.15%
2021/12/03	8	98.24	0	0.00	98.20	8	2,736	0.29%
2021/12/02	3	98.80	1	98.10	98.00	2	2,735	0.07%
2021/12/01	3	99.03	1.5	99.00	99.50	1.5	2,712	0.06%
2021/11/30	3.6	98.61	0	0.00	98.00	3.6	2,703	0.13%
2021/11/29	1	98.50	0	0.00	98.40	1	2,663	0.04%
2021/11/26	2	100.75	0	0.00	99.10	2	2,689	0.07%
2021/11/25	1.1	101.05	0	0.00	101.50	1.1	2,784	0.04%
2021/11/24	0	0.00	1	101.00	102.00	-1	2,791	-0.04%
2021/11/23	1	101.00	0	0.00	101.50	1	2,777	0.04%
2021/11/22	0	0.00	6	101.42	102.50	-6	2,757	-0.22%
2021/11/19	0	0.00	7	100.00	100.00	-7	2,723	-0.26%
2021/11/18	4	99.75	6	99.40	100.00	-2	2,720	-0.07%
2021/11/17	9	100.23	0	0.00	100.00	9	2,698	0.33%
2021/11/16	1	103.00	3	102.00	102.00	-2	2,625	-0.08%
2021/11/15	10	102.75	5	103.10	102.50	5	2,648	0.19%
2021/11/12	1	103.00	16	101.41	102.00	-15	2,628	-0.57%
2021/11/11	52	99.98	3	100.00	100.50	49	2,565	1.91%
2021/11/10	7	100.79	1.2	100.92	100.50	5.8	2,571	0.23%
2021/11/09	5	102.50	0	0.00	103.00	5	2,561	0.20%
2021/11/08	1	102.50	2	102.00	102.00	-1	2,498	-0.04%
2021/11/05	5	102.20	4	102.88	101.50	1	2,516	0.04%
2021/11/04	60	102.00	14	101.29	101.50	46	2,493	1.84%
2021/11/03	0	0.00	2	99.60	99.70	-2	2,443	-0.08%
2021/11/02	2	98.50	3	99.23	98.10	-1	2,441	-0.04%
2021/11/01	0	0.00	1	97.20	98.20	-1	2,447	-0.04%
2021/10/29	1	97.00	2	97.35	96.00	-1	2,429	-0.04%
2021/10/28	0	0.00	1	97.50	97.50	-1	2,428	-0.04%
2021/10/26	0	0.00	2	95.50	95.10	-2	2,508	-0.08%
2021/10/22	2	95.05	1	95.60	94.40	1	2,676	0.04%
2021/10/21	2	94.65	7	96.36	94.20	-5	2,747	-0.18%
2021/10/20	1	95.90	0	0.00	94.60	1	2,784	0.04%
2021/10/19	0	0.00	1	93.30	94.60	-1	2,798	-0.04%
2021/10/18	0	0.00	0.1	93.00	92.10	-0.1	2,838	0.00%
2021/10/15	2	93.65	1	92.90	93.80	1	2,917	0.03%
2021/10/14	0	0.00	4	91.93	91.60	-4	2,982	-0.13%
2021/10/13	1	93.10	1	93.50	91.20	0	3,026	0.00%
2021/10/12	8.3	92.92	8	93.76	93.00	0.3	3,148	0.01%
2021/10/08	2	94.30	0.3	95.00	94.30	1.7	3,286	0.05%
2021/10/07	2	94.60	6	93.53	94.60	-4	3,330	-0.12%
2021/10/06	3	90.60	0	0.00	90.50	3	3,376	0.09%
2021/10/05	2	92.00	0	0.00	92.00	2	3,397	0.06%
2021/10/04	2	94.30	2	95.40	92.80	0	3,387	0.00%
2021/10/01	2	97.45	1	94.70	94.70	1	3,393	0.03%
2021/09/30	4	98.90	1.1	99.52	98.90	2.9	3,404	0.08%
2021/09/29	7	97.87	4	98.23	98.20	3	3,394	0.09%
2021/09/28	0	0.00	80	99.95	100.00	-80	3,377	-2.37%
2021/09/27	1	101.00	0.6	102.50	101.50	0.4	3,379	0.01%
2021/09/24	6	101.08	4	100.88	102.00	2	3,409	0.06%
2021/09/23	0	0.00	20	99.51	100.50	-20	3,488	-0.57%
2021/09/22	1	95.30	0	0.00	95.00	1	3,573	0.03%
2021/09/17	1.5	98.03	0	0.00	97.70	1.5	3,569	0.04%
2021/09/16	1	97.10	1	98.40	97.30	0	3,614	0.00%
2021/09/15	5	97.70	2	98.20	97.60	3	3,744	0.08%
2021/09/14	2	99.00	6.6	99.10	98.60	-4.6	3,866	-0.12%
2021/09/13	1	99.00	0.3	98.90	98.40	0.7	3,923	0.02%
2021/09/10	2	98.20	3	98.50	98.90	-1	4,016	-0.02%
2021/09/09	2	97.10	1.6	97.25	97.00	0.4	4,103	0.01%
2021/09/08	3	98.07	0.9	98.50	97.60	2.1	4,125	0.05%
2021/09/07	11.1	98.87	9	99.52	99.10	2.1	4,151	0.05%
2021/09/06	7	98.46	2	99.50	98.40	5	4,187	0.12%
2021/09/03	0	0.00	4.1	99.12	99.50	-4.1	4,315	-0.10%
2021/09/02	0	0.00	3.3	99.51	98.10	-3.3	4,473	-0.07%
2021/09/01	5	98.88	5	98.24	99.00	0	4,465	0.00%
2021/08/31	11	97.78	9.2	99.64	99.30	1.8	4,465	0.04%
2021/08/30	5	96.52	0	0.00	96.80	5	4,361	0.11%
2021/08/26	2	96.80	1	99.00	96.70	1	4,375	0.02%
2021/08/25	2	98.00	4.5	97.46	98.10	-2.5	4,418	-0.06%
2021/08/24	4	96.65	2.3	97.84	96.50	1.7	4,486	0.04%
2021/08/23	0	0.00	2	97.00	97.00	-2	4,548	-0.04%
2021/08/20	0.4	95.30	0	0.00	95.00	0.4	4,662	0.01%
2021/08/19	7	95.74	9.6	95.16	95.00	-2.6	4,766	-0.05%
2021/08/18	3	97.60	1	98.50	98.10	2	4,765	0.04%
2021/08/17	0	0.00	2	97.80	97.00	-2	4,796	-0.04%
2021/08/16	1.1	95.92	1.2	97.16	96.40	-0.1	4,833	0.00%
2021/08/13	0.1	99.00	2.1	98.82	98.00	-2	4,841	-0.04%
2021/08/12	1	101.00	3	101.00	100.50	-2	4,835	-0.04%
2021/08/11	3.1	99.65	3	100.17	100.00	0.1	4,891	0.00%
2021/08/10	5	100.60	2.1	101.02	100.50	2.9	5,001	0.06%
2021/08/09	6.3	103.17	2.1	103.00	102.50	4.2	5,046	0.08%
2021/08/06	2	104.25	2.1	104.73	104.00	-0.1	5,135	0.00%
2021/08/05	5	104.50	0.3	106.00	105.00	4.7	5,304	0.09%
2021/08/04	3	104.00	2.9	104.09	103.50	0.1	5,468	0.00%
2021/08/03	7	104.14	8.6	104.50	104.50	-1.6	5,584	-0.03%
2021/08/02	2	104.75	1.2	105.50	104.50	0.8	5,685	0.01%
2021/07/30	6	105.25	3	105.17	104.50	3	5,767	0.05%
2021/07/29	2.1	105.57	3.3	107.05	107.00	-1.2	5,812	-0.02%
2021/07/28	0	0.00	4.5	105.78	106.00	-4.5	5,818	-0.08%
2021/07/27	0	0.00	4.2	105.62	105.00	-4.2	5,825	-0.07%
2021/07/26	3	103.67	2.5	103.97	104.00	0.5	5,962	0.01%
2021/07/23	5	103.50	2	104.25	103.50	3	6,008	0.05%
2021/07/22	1	103.50	3.3	103.50	103.50	-2.3	6,045	-0.04%
2021/07/21	36	103.51	4	102.38	102.00	32	6,072	0.53%
2021/07/20	6	104.33	14.2	104.49	103.50	-8.2	6,088	-0.14%
2021/07/19	4.2	107.00	2	107.25	107.00	2.2	6,091	0.04%
2021/07/16	27	108.11	6.5	108.12	109.00	20.5	6,168	0.33%
2021/07/15	19	106.37	21.2	107.37	107.50	-2.2	6,195	-0.03%
2021/07/14	8	104.75	2.1	105.24	105.00	5.9	6,214	0.09%
2021/07/13	4	105.00	1.3	106.40	104.50	2.8	6,278	0.04%
2021/07/12	8	104.19	3.1	105.32	105.00	4.9	6,264	0.08%
2021/07/09	8	104.50	3	105.00	105.00	5	6,352	0.08%
2021/07/08	2	104.75	3	105.17	106.00	-1	6,574	-0.02%
2021/07/07	3	105.83	5.3	106.03	106.00	-2.3	6,696	-0.03%
2021/07/06	4.1	104.63	3	105.00	104.50	1.1	6,763	0.02%
2021/07/05	0	0.00	6	105.58	106.00	-6	7,018	-0.09%
2021/07/02	3	104.00	1.1	104.11	104.00	1.9	7,230	0.03%
2021/07/01	4.2	103.52	6	103.83	103.50	-1.8	7,363	-0.02%
2021/06/30	2	105.50	3.3	106.16	105.00	-1.3	7,434	-0.02%
2021/06/29	16.2	107.94	9.5	107.82	108.50	6.7	7,506	0.09%
2021/06/28	1	106.50	1	106.50	107.00	0	7,562	0.00%
2021/06/25	2	106.75	13.3	106.21	105.50	-11.3	7,569	-0.15%
2021/06/24	6.5	106.04	2	106.75	106.00	4.5	7,520	0.06%
2021/06/23	4	104.88	6.3	104.58	105.50	-2.3	7,407	-0.03%
2021/06/22	2	101.00	1.7	100.35	99.90	0.3	7,334	0.00%
2021/06/21	3	100.50	1	101.00	99.90	2	7,366	0.03%
2021/06/18	3	103.00	12	103.50	102.50	-9	7,417	-0.12%
2021/06/17	3.1	100.51	1	101.00	101.00	2.1	7,463	0.03%
2021/06/16	1.3	101.50	1	102.00	101.50	0.3	7,553	0.00%
2021/06/15	1.1	101.50	3.8	101.39	101.00	-2.7	7,727	-0.03%
2021/06/11	2	101.05	0.7	101.58	101.50	1.4	7,857	0.02%
2021/06/10	7.3	99.62	19.5	99.59	101.00	-12.2	7,819	-0.16%
2021/06/09	1	96.00	1.5	96.55	96.00	-0.5	7,699	-0.01%
2021/06/08	8	96.30	2.7	96.52	95.70	5.3	7,731	0.07%
2021/06/07	2	95.55	2	96.00	96.40	0	7,724	0.00%
2021/06/04	1	96.70	2.8	97.07	97.20	-1.8	7,719	-0.02%
2021/06/03	1	97.30	1.3	97.50	97.30	-0.3	7,755	0.00%
2021/06/02	2.1	97.29	1	99.20	96.90	1.1	7,769	0.01%
2021/06/01	8	97.89	3.8	98.27	98.40	4.2	7,744	0.05%
2021/05/31	1	96.50	5	96.60	97.00	-4	7,735	-0.05%
2021/05/28	2	98.00	3.4	96.00	97.00	-1.4	7,759	-0.02%
2021/05/27	7	93.99	2.9	95.05	93.60	4.1	7,717	0.05%
2021/05/26	4	94.38	2	94.82	94.70	2	7,737	0.03%
2021/05/25	4	94.30	0.4	95.10	94.70	3.6	7,922	0.05%
2021/05/24	0	0.00	17	93.08	93.70	-17	7,970	-0.21%
2021/05/21	5	91.96	52	91.73	91.80	-47	8,017	-0.59%
2021/05/20	4	91.20	0	0.00	91.10	4	8,055	0.05%
2021/05/19	3	90.83	1	90.70	91.60	2	8,158	0.02%
2021/05/18	11	89.16	9	90.10	90.30	2	8,183	0.02%
2021/05/17	10	88.63	14.5	89.06	88.80	-4.5	8,126	-0.06%
2021/05/14	5	91.86	1.1	90.86	90.00	3.9	8,084	0.05%
2021/05/13	6	91.83	9.4	91.11	91.80	-3.4	8,068	-0.04%
2021/05/12	6	88.63	9.1	89.27	87.00	-3.1	7,953	-0.04%
2021/05/11	7	94.16	10.8	93.64	92.50	-3.8	7,833	-0.05%
2021/05/10	5	97.58	7.7	98.03	97.30	-2.7	7,764	-0.03%
2021/05/07	4	99.85	1.1	100.00	99.80	2.9	7,768	0.04%
2021/05/06	6	98.83	6.9	98.92	98.70	-0.9	7,806	-0.01%
2021/05/05	11	98.92	4.5	98.82	98.40	6.5	7,764	0.08%
2021/05/04	2	100.25	3	99.30	98.70	-1	7,911	-0.01%
2021/05/03	14	101.47	9	100.81	99.30	5	8,010	0.06%
2021/04/29	5	106.50	5	106.30	106.00	0	7,927	0.00%
2021/04/28	1.2	104.57	1	104.50	104.50	0.2	7,916	0.00%
2021/04/27	3	105.84	4	105.78	106.00	-1	8,020	-0.01%
2021/04/26	5	104.60	1.5	104.16	104.00	3.5	7,997	0.04%
2021/04/23	3	104.17	1.5	104.35	104.00	1.5	8,012	0.02%
2021/04/22	3.2	104.37	3	104.00	103.50	0.2	8,180	0.00%
2021/04/21	3	104.83	0	0.00	104.50	3	8,311	0.04%
2021/04/20	17	107.03	7	107.86	107.00	10	8,264	0.12%
2021/04/19	15	108.87	5	108.60	109.00	10	8,294	0.12%
2021/04/16	3	110.33	9	110.50	111.50	-6	8,304	-0.07%
2021/04/15	15	109.07	4	110.25	109.00	11	8,439	0.13%
2021/04/14	16.8	108.47	13.2	108.93	108.50	3.6	8,415	0.04%
2021/04/13	26	112.46	0	0.00	112.00	26	8,447	0.31%
2021/04/12	95	114.44	12	114.25	114.50	83	8,368	0.99%
2021/04/09	16.5	113.74	15	114.03	113.00	1.5	8,500	0.02%
2021/04/08	51.2	115.68	1	115.50	115.50	50.2	8,341	0.60%
2021/04/07	10.2	116.26	5	116.00	116.50	5.2	8,172	0.06%
2021/04/06	11	117.64	1	117.50	117.50	10	8,105	0.12%
2021/04/01	14.1	119.00	1	118.50	118.00	13.1	8,026	0.16%
2021/03/31	18.2	121.43	4	121.00	120.50	14.2	7,871	0.18%
2021/03/30	0	0.00	3	124.83	125.00	-3	7,680	-0.04%
2021/03/29	3	125.50	1	125.50	125.50	2	7,654	0.03%
2021/03/26	1.2	124.17	5	124.40	124.50	-3.8	7,690	-0.05%
2021/03/25	4	124.38	4	124.00	123.50	0	7,743	0.00%
2021/03/24	12	126.83	32	127.00	126.00	-20	7,811	-0.26%
2021/03/23	5.2	125.23	17	127.00	125.00	-11.8	7,813	-0.15%
2021/03/22	3.1	127.50	18	127.33	127.00	-14.9	7,819	-0.19%
2021/03/19	9	127.22	5	127.10	127.50	4	7,882	0.05%
2021/03/18	7	127.21	16	127.50	127.50	-9	7,820	-0.12%
2021/03/17	9	124.39	24	124.56	124.50	-15	7,709	-0.19%
2021/03/16	0	0.00	7	122.79	122.50	-7	7,650	-0.09%
2021/03/15	3	120.50	0	0.00	121.00	3	7,685	0.04%
2021/03/12	0	0.00	1	120.50	120.50	-1	7,739	-0.01%
2021/03/11	1	119.50	15	119.00	119.00	-14	7,927	-0.18%
2021/03/10	1	118.00	2	118.75	119.50	-1	7,995	-0.01%
2021/03/09	1	118.00	0	0.00	118.00	1	8,052	0.01%
2021/03/08	0	0.00	1	119.00	119.00	-1	8,140	-0.01%
2021/03/05	1	118.50	5	119.10	119.50	-4	8,204	-0.05%
2021/03/04	5	120.20	12	119.58	119.50	-7	8,397	-0.08%
2021/03/03	15	122.77	7	123.57	122.50	8	8,453	0.09%
2021/03/02	2	121.50	3	121.00	121.00	-1	8,460	-0.01%
2021/02/26	10.2	120.56	6	120.33	120.00	4.2	8,488	0.05%
2021/02/25	20	121.90	108	122.25	122.00	-88	8,422	-1.04%	大賣/
2021/02/24	10	119.75	10	120.55	119.00	0	8,325	0.00%
2021/02/23	5	118.30	5	119.10	117.50	0	8,433	0.00%
2021/02/22	5	119.90	4	119.50	120.00	1	8,544	0.01%
2021/02/19	8	119.19	11	119.77	120.50	-3	8,630	-0.03%
2021/02/18	1	118.00	24	117.85	118.00	-23	8,556	-0.27%
2021/02/17	1	117.50	3	116.17	116.00	-2	8,534	-0.02%
2021/02/05	2	115.50	4	115.63	115.50	-2	8,485	-0.02%
2021/02/04	4	115.75	17	115.15	116.00	-13	8,534	-0.15%
2021/02/03	21	113.81	9	113.50	113.00	12	8,509	0.14%
2021/02/02	7	114.29	6	115.25	113.50	1	8,544	0.01%
2021/02/01	5	113.10	1	114.00	114.00	4	8,494	0.05%
2021/01/29	6	115.50	8	115.50	114.00	-2	8,518	-0.02%
2021/01/28	20	117.35	4	116.88	116.00	16	8,436	0.19%
2021/01/27	15	120.70	15	121.20	120.50	0	8,351	0.00%
2021/01/26	14	121.00	18	121.39	118.50	-4	8,322	-0.05%
2021/01/25	3	120.17	19	120.16	121.00	-16	8,182	-0.20%
2021/01/22	4	115.50	4	116.75	117.00	0	8,084	0.00%
2021/01/21	5	115.30	19	115.42	115.00	-14	7,987	-0.18%
2021/01/20	38.2	114.06	2	114.00	113.00	36.2	7,926	0.46%
2021/01/19	7	117.50	21	118.00	117.00	-14	7,809	-0.18%
2021/01/18	4	115.63	6	115.83	118.50	-2	7,774	-0.03%
2021/01/15	23	118.50	11	118.73	117.50	12	7,769	0.15%
2021/01/14	18	121.92	21	122.81	122.00	-3	7,574	-0.04%
2021/01/13	2	119.75	16	120.63	121.00	-14	7,432	-0.19%
2021/01/12	9	120.17	8	120.13	118.00	1	7,508	0.01%
2021/01/11	22	117.61	1	117.50	118.00	21	7,571	0.28%
2021/01/08	14	119.75	12	116.79	119.00	2	7,481	0.03%
2021/01/07	2	120.25	2	121.00	120.00	0	7,342	0.00%
2021/01/06	5	120.30	23	121.46	119.50	-18	7,285	-0.25%
2021/01/05	10	118.75	8	119.00	119.00	2	7,080	0.03%
2021/01/04	19	118.89	21	120.62	119.00	-2	7,046	-0.03%
2020/12/31	12	113.58	0	0.00	114.00	12	6,812	0.18%
2020/12/30	6	114.08	0	0.00	115.00	6	6,730	0.09%
2020/12/29	1	115.00	7	116.86	115.50	-6	6,734	-0.09%
2020/12/28	5	116.00	0	0.00	115.50	5	6,650	0.08%
2020/12/25	3	117.50	3	119.00	117.00	0	6,614	0.00%
2020/12/23	0.2	118.00	0	0.00	118.00	0.2	6,631	0.00%
2020/12/22	5	117.40	2	118.75	116.00	3	6,674	0.04%
2020/12/21	5	120.20	4	120.50	118.50	1	6,710	0.01%
2020/12/18	1.2	123.87	6	121.92	121.50	-4.9	6,645	-0.07%
2020/12/17	1	119.00	12	118.83	119.50	-11	6,531	-0.17%
2020/12/16	5	118.20	20	119.25	120.00	-15	6,471	-0.23%
2020/12/15	35	114.11	26	113.79	113.00	9	6,382	0.14%
2020/12/14	4.1	118.14	0	0.00	118.00	4.1	6,227	0.07%
2020/12/11	4	118.38	10	117.50	118.00	-6	6,293	-0.10%
2020/12/10	32	120.91	12	119.25	119.50	20	6,250	0.32%
2020/12/09	26.1	122.85	2	123.50	122.50	24.1	6,204	0.39%
2020/12/08	9	122.00	6	121.58	121.50	3	6,106	0.05%
2020/12/07	45	122.69	12	122.50	123.00	33	6,020	0.55%
2020/12/04	38	120.86	12	121.46	121.00	26	5,819	0.45%
2020/12/03	66	123.47	18	123.39	123.00	48	5,739	0.84%
2020/12/02	14	123.32	2	123.00	122.50	12	5,701	0.21%
2020/12/01	10	124.45	4	124.13	124.50	6	5,626	0.11%
2020/11/30	10	124.60	16	123.97	123.50	-6	5,620	-0.11%
2020/11/27	32	121.13	13	120.92	122.00	19	5,453	0.35%
2020/11/26	6	117.00	5	118.00	119.00	1	5,396	0.02%
2020/11/25	17	118.59	14.4	117.58	117.00	2.6	5,380	0.05%
2020/11/24	3	119.17	17	119.00	119.00	-14	5,298	-0.26%
2020/11/23	9	117.78	3.4	117.74	118.00	5.6	5,233	0.11%
2020/11/20	41	116.61	152	118.06	116.50	-111	5,127	-2.16%	大賣/鉅額交易
2020/11/19	32	118.67	1	120.00	119.00	31	4,975	0.62%
2020/11/18	48	120.70	5.1	125.93	121.50	42.9	4,811	0.89%
2020/11/16	0	0.00	1	126.50	126.00	-1	4,802	-0.02%
2020/11/13	4	122.38	0	0.00	123.00	4	4,804	0.08%
2020/11/12	11	124.23	3	125.50	124.00	8	4,839	0.17%
2020/11/11	12	123.00	1	124.50	123.00	11	4,763	0.23%
2020/11/10	41	122.40	0	0.00	122.00	41	4,756	0.86%
2020/11/09	2.2	128.64	1	130.00	127.00	1.2	4,767	0.03%
2020/11/06	1	127.50	4	128.13	127.50	-3	4,792	-0.06%
2020/11/05	1	125.50	1	125.50	126.50	0	4,824	0.00%
2020/11/04	52	126.39	7	124.79	126.00	45	4,890	0.92%
2020/11/03	8	122.19	8	123.69	123.00	0	5,065	0.00%
2020/11/02	4	118.50	51	117.53	119.50	-47	5,230	-0.90%
2020/10/30	65	124.22	3	122.33	121.00	62	5,368	1.15%
2020/10/29	5	126.30	4	126.50	127.00	1	5,308	0.02%
2020/10/28	1	129.00	0	0.00	128.00	1	5,353	0.02%
2020/10/27	2	130.00	1	129.50	130.00	1	5,379	0.02%
2020/10/23	6	133.58	6	133.00	132.50	0	5,498	0.00%
2020/10/22	0	0.00	2	134.50	134.50	-2	5,518	-0.04%
2020/10/21	3	135.17	0	0.00	133.50	3	5,508	0.05%
2020/10/20	12	134.42	3.2	135.97	135.00	8.8	5,471	0.16%
2020/10/19	4	137.25	17	133.32	137.50	-13	5,339	-0.24%
2020/10/16	0	0.00	1	126.00	126.00	-1	5,140	-0.02%
2020/10/15	8	127.44	3	126.00	126.00	5	5,175	0.10%
2020/10/14	2.2	126.95	1	129.50	129.00	1.2	5,135	0.02%
2020/10/13	4	130.38	8	129.88	129.00	-4	5,157	-0.08%
2020/10/12	3	128.83	4	128.25	128.00	-1	5,156	-0.02%
2020/10/08	2	131.00	0	0.00	131.50	2	5,193	0.04%
2020/10/07	5	131.50	0	0.00	131.00	5	5,249	0.10%
2020/10/06	0	0.00	3	130.50	132.50	-3	5,297	-0.06%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/29	96	126.97	0	0.00	125.50	96	5,604	1.71%
2020/09/28	6	124.67	1	127.50	125.00	5	5,731	0.09%
2020/09/25	5	125.30	2	126.00	123.00	3	5,791	0.05%
2020/09/24	3	127.00	1	125.00	125.00	2	5,843	0.03%
2020/09/23	3	133.33	1	134.00	131.50	2	5,832	0.03%
2020/09/22	1	131.50	0	0.00	131.50	1	5,906	0.02%
2020/09/21	12	134.92	6	134.50	133.50	6	5,991	0.10%
2020/09/18	0	0.00	3	133.33	134.50	-3	6,094	-0.05%
2020/09/16	1	132.50	8	134.06	134.50	-7	6,221	-0.11%
2020/09/15	0	0.00	3	128.67	129.00	-3	6,160	-0.05%
2020/09/14	5	127.50	5	127.20	129.00	0	6,224	0.00%
2020/09/11	2	123.25	7	121.71	123.00	-5	6,211	-0.08%
2020/09/10	5	122.00	1	123.00	121.00	4	6,215	0.06%
2020/09/08	2	123.00	2	124.50	123.00	0	6,316	0.00%
2020/09/07	3	123.83	0	0.00	123.50	3	6,366	0.05%
2020/09/04	3	127.33	3	127.83	128.00	0	6,389	0.00%
2020/09/03	1	127.50	1	130.50	126.00	0	6,406	0.00%
2020/09/02	0	0.00	1	127.00	127.50	-1	6,451	-0.02%
2020/09/01	1	121.00	6	122.42	123.50	-5	6,511	-0.08%
2020/08/31	13	123.92	2	123.75	123.00	11	6,496	0.17%
2020/08/27	0	0.00	1	125.50	125.50	-1	6,668	-0.01%
2020/08/26	2	128.50	40	129.00	129.00	-38	6,832	-0.56%
2020/08/25	41	126.67	2	126.50	127.00	39	6,932	0.56%
2020/08/24	1	129.00	1	128.00	128.00	0	6,956	0.00%
2020/08/21	1	126.50	2	128.75	129.50	-1	6,970	-0.01%
2020/08/20	6	125.17	5	126.10	124.00	1	6,994	0.01%
2020/08/19	0	0.00	4	133.25	132.50	-4	7,028	-0.06%
2020/08/18	5	132.60	4	132.00	132.00	1	7,053	0.01%
2020/08/17	3	135.67	2.1	136.51	136.00	1	7,097	0.01%
2020/08/14	5	135.00	6	135.42	135.50	-1	7,146	-0.01%
2020/08/13	9	138.00	4	137.50	134.50	5	7,187	0.07%
2020/08/12	3	138.00	14	137.50	137.00	-11	7,162	-0.15%
2020/08/11	21	141.00	5	139.60	139.00	16	7,184	0.22%
2020/08/10	14	146.21	12	144.33	144.00	2	7,157	0.03%
2020/08/07	14	148.11	10	149.65	146.50	4	7,138	0.06%
2020/08/06	12	144.71	16	144.69	145.00	-4	7,004	-0.06%
2020/08/05	4	139.38	15	138.30	140.00	-11	6,901	-0.16%
2020/08/04	2	131.00	0	0.00	131.50	2	6,897	0.03%
2020/08/03	2	131.00	3	130.00	130.00	-1	6,959	-0.01%
2020/07/31	1	135.00	15	136.07	135.00	-14	7,039	-0.20%
2020/07/30	1	135.00	3	135.50	135.50	-2	7,207	-0.03%
2020/07/29	23	130.65	12	131.17	134.50	11	7,397	0.15%
2020/07/28	3	132.67	3	131.33	132.50	0	7,439	0.00%
2020/07/27	1	128.00	4	128.88	128.00	-3	7,514	-0.04%
2020/07/24	9	129.17	9	129.89	127.50	0	7,597	0.00%
2020/07/23	13	130.69	17	130.15	130.00	-4	7,617	-0.05%
2020/07/22	4	131.13	0.1	134.00	131.50	4	7,634	0.05%
2020/07/21	5	134.10	0	0.00	133.50	5	7,740	0.06%
2020/07/20	3	129.00	0	0.00	131.00	3	7,727	0.04%
2020/07/17	0	0.00	2	130.50	130.50	-2	7,763	-0.03%
2020/07/16	1	132.00	2	132.25	131.50	-1	7,786	-0.01%
2020/07/15	2	135.75	0	0.00	133.50	2	7,790	0.03%
2020/07/14	12	135.38	9	136.33	135.00	3	7,906	0.04%
2020/07/13	2	132.75	5	135.10	135.50	-3	7,949	-0.04%
2020/07/10	7	135.07	4	134.63	132.50	3	7,985	0.04%
2020/07/09	7	137.71	5	140.70	139.00	2	8,096	0.02%
2020/07/08	0	0.00	54	134.89	136.50	-54	7,985	-0.68%
2020/07/07	30	138.43	11	138.59	137.00	19	7,937	0.24%
2020/07/06	37	136.80	6	137.75	138.00	31	7,951	0.39%
2020/07/03	4	133.00	4	133.50	135.00	0	8,099	0.00%
2020/07/02	6	133.08	7	133.50	133.50	-1	8,143	-0.01%
2020/07/01	14	132.79	4	133.13	132.50	10	8,184	0.12%
2020/06/30	4	128.38	10	129.65	128.50	-6	8,145	-0.07%
2020/06/29	12	128.42	0	0.00	127.50	12	8,153	0.15%
2020/06/24	5	133.80	2	134.00	133.50	3	8,101	0.04%
2020/06/23	4	131.50	2	133.25	132.00	2	8,172	0.02%
2020/06/22	6	134.42	5	135.40	134.00	1	8,207	0.01%
2020/06/18	2	132.75	9	134.50	134.50	-7	8,255	-0.08%
2020/06/17	3	132.00	1	132.50	132.00	2	8,226	0.02%
2020/06/16	4	134.00	4	135.38	134.00	0	8,542	0.00%
2020/06/15	2	131.50	1	133.00	132.00	1	8,612	0.01%
2020/06/12	1	132.00	1	132.50	133.50	0	8,691	0.00%
2020/06/11	5.2	133.12	3	132.17	131.50	2.2	8,805	0.02%
2020/06/10	3	135.67	0	0.00	135.50	3	8,923	0.03%
2020/06/09	0.3	137.50	4	137.25	138.00	-3.7	8,899	-0.04%
2020/06/08	1	132.00	10	134.00	133.00	-9	8,923	-0.10%
2020/06/05	2	129.75	5	130.00	129.50	-3	8,981	-0.03%
2020/06/04	3	129.17	8	131.44	131.50	-5	9,002	-0.06%
2020/06/03	4	129.13	3	129.83	129.00	1	8,934	0.01%
2020/06/02	1	126.00	9	126.50	125.00	-8	8,859	-0.09%
2020/06/01	2	120.25	4	122.63	123.00	-2	8,719	-0.02%
2020/05/29	3	117.33	2	118.75	119.50	1	8,688	0.01%
2020/05/28	2	120.25	3.5	119.43	117.50	-1.5	8,692	-0.02%
2020/05/27	17	120.03	12	120.33	119.00	5	8,717	0.06%
2020/05/26	4	121.38	13	120.73	121.00	-9	8,710	-0.10%
2020/05/25	1	113.00	16	114.47	117.00	-15	8,559	-0.18%
2020/05/22	12	113.83	10	118.00	112.00	2	8,527	0.02%
2020/05/21	11	114.68	2	116.00	116.00	9	8,422	0.11%
2020/05/20	2.5	112.10	29	112.03	113.00	-26.5	8,377	-0.32%
2020/05/19	23	110.22	1	109.50	109.00	22	8,333	0.26%
2020/05/18	18	110.58	12	109.75	108.50	6	8,286	0.07%
2020/05/15	16	114.13	30	113.58	113.50	-14	8,304	-0.17%
2020/05/14	6	115.67	1	116.50	113.50	5	8,253	0.06%
2020/05/13	1	117.50	4	116.38	117.50	-3	8,232	-0.04%
2020/05/12	10	118.40	8	117.31	117.00	2	8,357	0.02%
2020/05/11	16	119.84	20	120.70	118.00	-4	8,262	-0.05%
2020/05/08	10	117.55	2	118.25	117.00	8	8,120	0.10%
2020/05/07	6	117.00	5	117.00	117.00	1	8,064	0.01%
2020/05/06	9	116.06	11	116.36	119.00	-2	7,936	-0.03%
2020/05/05	17	111.29	21	111.93	113.00	-4	7,753	-0.05%
2020/05/04	20	103.50	23	106.89	106.00	-3	7,540	-0.04%
2020/04/30	18	105.67	31	107.77	108.00	-13	7,465	-0.17%
2020/04/29	3	103.17	23	103.61	104.00	-20	7,406	-0.27%
2020/04/28	25	100.45	10	100.57	101.00	15	7,369	0.20%
2020/04/27	1	102.00	6	101.92	102.00	-5	7,301	-0.07%
2020/04/24	13	98.10	9	98.83	99.30	4	7,231	0.06%
2020/04/23	4	101.13	1	101.00	101.00	3	7,067	0.04%
2020/04/22	3	99.07	6	98.88	100.00	-3	7,041	-0.04%
2020/04/21	2	99.95	15	101.43	100.00	-13	7,007	-0.19%
2020/04/20	13	102.54	2	102.50	102.00	11	6,917	0.16%
2020/04/17	29	104.47	14	104.54	102.50	15	6,889	0.22%
2020/04/16	23.2	101.47	27	103.09	102.00	-3.8	6,745	-0.06%
2020/04/15	20	102.40	18	103.14	102.00	2	6,702	0.03%
2020/04/14	17	98.14	34	100.74	103.50	-17	6,747	-0.25%
2020/04/13	22	95.77	2	96.75	95.20	20	6,553	0.31%
2020/04/10	6	96.82	9	96.71	96.80	-3	6,530	-0.05%
2020/04/09	33	99.77	35	100.21	98.00	-2	6,512	-0.03%
2020/04/08	8	97.95	36	96.90	99.90	-28	6,356	-0.44%
2020/04/07	30	91.03	2	91.70	91.30	28	6,116	0.46%
2020/04/06	26	89.40	24	89.59	90.30	2	5,958	0.03%
2020/04/01	3	91.73	3	91.73	91.00	0	5,831	0.00%
2020/03/31	4	92.45	3	93.27	93.00	1	5,787	0.02%
2020/03/30	2	90.60	0	0.00	91.10	2	5,670	0.04%
2020/03/27	5	93.66	10	95.05	93.00	-5	5,581	-0.09%
2020/03/26	16	90.54	18	88.46	90.90	-2	5,468	-0.04%
2020/03/25	2	86.65	3	87.20	86.80	-1	5,371	-0.02%
2020/03/24	24	80.38	14	80.91	81.10	10	5,344	0.19%
2020/03/23	2	75.50	12	74.70	75.50	-10	5,288	-0.19%
2020/03/20	56	77.29	42	77.43	78.50	14	5,274	0.27%
2020/03/19	6	75.90	4	75.65	73.00	2	4,973	0.04%
2020/03/18	12	82.57	21	81.78	81.10	-9	4,889	-0.18%
2020/03/17	34	81.22	13	81.92	79.20	21	4,774	0.44%
2020/03/16	3	90.33	3	93.33	87.80	0	4,608	0.00%
2020/03/13	11	91.40	0	0.00	91.40	11	4,484	0.25%
2020/03/12	10	102.60	35	107.09	101.50	-25	4,455	-0.56%
2020/03/11	34	117.47	2.2	120.82	112.50	31.8	4,343	0.73%
2020/03/09	1	115.00	2	114.50	112.00	-1	4,238	-0.02%
2020/03/06	1.1	118.59	1	120.00	118.50	0.1	4,197	0.00%
2020/03/05	11	121.73	10	122.50	122.00	1	4,184	0.02%
2020/03/04	5	120.50	5	120.00	121.00	0	4,174	0.00%
2020/03/03	1	121.00	3	122.17	121.00	-2	4,120	-0.05%
2020/03/02	7	116.43	3	118.33	118.00	4	4,047	0.10%
2020/02/27	4	118.13	3	116.00	115.50	1	4,021	0.02%
2020/02/26	2	119.25	2	120.50	119.00	0	3,960	0.00%
2020/02/25	2	122.25	8	119.00	123.50	-6	3,929	-0.15%
2020/02/24	6	118.92	10	119.50	119.50	-4	3,970	-0.10%
2020/02/21	6	123.83	2	123.00	123.00	4	4,004	0.10%
2020/02/20	6	124.00	0	0.00	123.00	6	4,012	0.15%
2020/02/19	0	0.00	1	123.00	123.00	-1	4,012	-0.02%
2020/02/18	1	122.00	0	0.00	122.00	1	4,032	0.02%
2020/02/17	13	124.65	2	124.25	123.00	11	4,247	0.26%
2020/02/14	5	127.00	5	129.00	128.50	0	4,453	0.00%
2020/02/13	8	126.25	15	127.53	127.00	-7	4,607	-0.15%
2020/02/12	12	128.17	6	133.50	127.00	6	4,606	0.13%
2020/02/11	3	123.00	1	123.50	124.50	2	4,448	0.04%
2020/02/06	0	0.00	5	122.50	122.50	-5	4,536	-0.11%
2020/02/05	1	120.00	0	0.00	120.50	1	4,545	0.02%
2020/02/04	1.1	120.45	1	123.50	124.50	0.1	4,547	0.00%
2020/02/03	2	113.00	2	118.00	120.50	0	4,677	0.00%
2020/01/31	0	0.00	1	119.50	119.50	-1	4,683	-0.02%
2020/01/30	8	121.50	6	121.50	121.50	2	4,671	0.04%
2020/01/20	0	0.00	5	135.00	134.50	-5	4,703	-0.11%
2020/01/17	5	137.00	0	0.00	136.50	5	4,784	0.10%
2020/01/16	0	0.00	1	136.50	137.00	-1	4,881	-0.02%
2020/01/15	3	135.50	6	137.50	136.00	-3	4,998	-0.06%
2020/01/14	14	136.79	1	136.50	136.00	13	5,093	0.26%
2020/01/13	1	137.50	14	137.25	138.00	-13	5,167	-0.25%
2020/01/10	20	135.00	10	135.15	135.00	10	5,290	0.19%
2020/01/09	2	133.75	14	135.25	136.00	-12	5,351	-0.22%
2020/01/08	1	127.00	1	128.00	130.00	0	5,482	0.00%
2020/01/07	16	133.13	3	133.50	131.50	13	5,513	0.24%
2020/01/06	3	142.83	0	0.00	142.00	3	5,517	0.05%
2020/01/03	9	146.67	11	148.86	147.00	-2	5,539	-0.04%
2020/01/02	4.1	147.58	30	147.62	146.50	-25.9	5,619	-0.46%
2019/12/31	5	141.50	0	0.00	143.00	5	5,656	0.09%
2019/12/30	1	143.00	1	142.00	142.00	0	5,655	0.00%
2019/12/27	2	141.50	12	141.63	142.00	-10	5,712	-0.18%
2019/12/26	6	141.00	0	0.00	141.00	6	5,844	0.10%
2019/12/25	5	140.50	0	0.00	140.50	5	5,946	0.08%
2019/12/23	0	0.00	0.3	139.00	138.50	-0.3	5,996	0.00%
2019/12/20	1	136.00	1	137.00	139.50	0	6,035	0.00%
2019/12/19	9	138.44	6	137.58	137.00	3	6,037	0.05%
2019/12/18	10	142.10	9	144.39	141.50	1	6,000	0.02%
2019/12/17	4	141.00	13	140.12	141.00	-9	5,987	-0.15%
2019/12/16	7	136.36	0	0.00	136.50	7	6,004	0.12%
2019/12/13	12	138.92	1	136.50	136.00	11	6,102	0.18%
2019/12/12	2	138.00	11	138.09	139.00	-9	6,160	-0.15%
2019/12/10	2	134.75	3	137.17	138.50	-1	6,206	-0.02%
2019/12/09	6	137.17	5	137.60	136.50	1	6,242	0.02%
2019/12/06	5	134.30	10	134.90	134.00	-5	6,364	-0.08%
2019/12/05	8	133.81	2	134.00	133.00	6	6,431	0.09%
2019/12/04	12	136.42	2	135.75	135.00	10	6,443	0.16%
2019/11/29	2	133.25	0	0.00	134.50	2	6,438	0.03%
2019/11/26	1	137.00	1	137.00	136.50	0	6,528	0.00%
2019/11/25	0	0.00	1	138.00	137.00	-1	6,529	-0.02%
2019/11/22	2	137.25	1	137.00	136.50	1	6,716	0.01%
2019/11/21	2	138.75	3	137.50	139.00	-1	6,770	-0.01%
2019/11/20	6	138.58	36	138.64	139.50	-30	6,780	-0.44%
2019/11/19	2	140.00	3	140.67	140.00	-1	6,867	-0.01%
2019/11/18	2	140.25	3	140.33	141.00	-1	6,901	-0.01%
2019/11/15	9	138.61	8	137.94	138.00	1	6,955	0.01%
2019/11/14	25	135.72	24	136.79	139.50	1	6,980	0.01%
2019/11/13	74	143.67	9	140.83	139.00	65	6,864	0.95%
2019/11/12	10	151.15	24	152.38	153.00	-14	6,719	-0.21%
2019/11/11	3	145.50	2	146.50	144.00	1	6,880	0.01%
2019/11/08	9	145.50	2	146.75	147.50	7	6,920	0.10%
2019/11/07	5	148.00	13	146.15	148.00	-8	6,959	-0.11%
2019/11/06	24	148.79	19	146.50	145.00	5	7,017	0.07%
2019/11/05	5	146.50	9	147.06	147.50	-4	6,944	-0.06%
2019/11/04	3.1	145.51	0	0.00	146.00	3.1	6,984	0.04%
2019/11/01	1	146.00	0	0.00	146.50	1	7,012	0.01%
2019/10/31	24	145.42	3.1	145.00	145.00	20.9	7,236	0.29%
2019/10/30	6	144.42	27	146.41	148.50	-21	7,201	-0.29%
2019/10/29	23	143.57	21	141.50	144.00	2	7,342	0.03%
2019/10/28	21	147.07	5	149.90	147.50	16	7,266	0.22%
2019/10/25	23	144.37	23	146.13	145.00	0	7,201	0.00%
2019/10/24	3	141.17	2	143.25	144.50	1	7,147	0.01%
2019/10/23	2	138.25	1	138.00	138.00	1	7,109	0.01%
2019/10/22	2	138.75	3	139.83	139.50	-1	7,049	-0.01%
2019/10/21	1	134.03	0	0.00	135.50	1	6,986	0.01%
2019/10/18	7	132.58	7	134.07	134.50	0	6,974	0.00%
2019/10/17	0	0.00	2	129.00	131.00	-2	6,998	-0.03%
2019/10/16	6	126.67	21.1	126.98	127.00	-15.1	7,007	-0.21%
2019/10/15	19	123.55	7	125.93	124.00	12	7,095	0.17%
2019/10/14	2	126.25	3	124.67	124.00	-1	7,135	-0.01%
2019/10/09	2	119.00	3	120.50	119.00	-1	7,008	-0.01%
2019/10/08	1	121.00	45	120.18	121.00	-44	7,037	-0.63%
2019/10/07	9	118.00	10	118.80	119.50	-1	7,006	-0.01%
2019/10/04	20	115.00	0	0.00	116.00	20	6,970	0.29%
2019/10/03	15	114.90	12	114.50	114.00	3	6,984	0.04%
2019/10/02	19	118.97	40	119.89	117.00	-21	6,969	-0.30%
2019/10/01	0	0.00	2	116.50	117.50	-2	6,873	-0.03%
2019/09/27	0	0.00	10	112.00	111.00	-10	6,828	-0.15%
2019/09/26	10	115.75	0	0.00	115.00	10	6,812	0.15%
2019/09/25	2	116.00	11	116.86	115.50	-9	6,829	-0.13%
2019/09/24	11	117.91	2	118.00	116.00	9	6,898	0.13%
2019/09/23	0	0.00	1	118.00	117.50	-1	6,891	-0.01%
2019/09/20	0	0.00	2	116.00	115.00	-2	6,912	-0.03%
2019/09/18	1	115.50	0	0.00	115.00	1	6,771	0.01%
2019/09/17	1	114.00	5	112.60	112.50	-4	6,653	-0.06%
2019/09/16	0	0.00	1	111.50	112.00	-1	6,576	-0.02%
2019/09/12	6	111.50	6	112.33	111.50	0	6,584	0.00%
2019/09/11	7	110.50	1	114.00	110.50	6	6,562	0.09%
2019/09/10	2	110.00	0	0.00	112.00	2	6,519	0.03%
2019/09/09	38	115.49	8	112.94	113.00	30	6,341	0.47%
2019/09/06	8	117.25	0	0.00	116.50	8	6,271	0.13%
2019/09/05	1	119.50	16	118.94	119.50	-15	6,246	-0.24%
2019/09/04	10	116.85	2	118.50	117.50	8	6,290	0.13%
2019/09/03	17	116.06	15	118.00	116.00	2	6,360	0.03%
2019/09/02	8	114.81	22	117.34	118.50	-14	6,391	-0.22%
2019/08/30	19	115.45	10	118.05	116.00	9	6,377	0.14%
2019/08/29	1	115.00	7	115.79	115.00	-6	6,455	-0.09%
2019/08/28	12	117.00	3	115.83	115.00	9	6,463	0.14%
2019/08/27	3	118.33	4	119.75	118.00	-1	6,494	-0.02%
2019/08/26	12	117.04	0	0.00	117.00	12	6,408	0.19%
2019/08/23	4	124.13	10	122.75	122.00	-6	6,355	-0.09%
2019/08/22	4	123.63	7	123.07	123.00	-3	6,351	-0.05%
2019/08/21	9	118.89	1	119.00	119.00	8	6,220	0.13%
2019/08/20	0	0.00	13	119.62	119.00	-13	6,240	-0.21%
2019/08/19	14	118.86	27	119.04	119.00	-13	6,216	-0.21%
2019/08/16	7	117.79	2	117.00	116.00	5	6,180	0.08%
2019/08/15	27	117.70	1	117.00	117.50	26	6,140	0.42%
2019/08/14	9	116.28	21	117.43	119.50	-12	6,084	-0.20%
2019/08/13	8	105.81	6	107.42	109.00	2	5,821	0.03%
2019/08/12	1	105.00	3	106.00	106.00	-2	5,877	-0.03%
2019/08/08	2	104.50	3	105.00	106.00	-1	5,951	-0.02%
2019/08/06	2	98.05	15	99.05	102.00	-13	6,038	-0.22%
2019/08/05	2	101.50	1	101.00	101.00	1	6,070	0.02%
2019/08/02	13	104.23	6	103.42	102.00	7	6,134	0.11%
2019/08/01	8	110.63	0	0.00	111.00	8	5,967	0.13%
2019/07/31	11	114.82	3	117.33	114.00	8	5,892	0.14%
2019/07/25	0.1	116.00	0	0.00	116.00	0.1	5,875	0.00%
2019/07/24	0	0.00	2	114.75	115.00	-2	5,900	-0.03%
2019/07/23	1	116.00	0	0.00	115.50	1	5,918	0.02%
2019/07/22	0	0.00	1	116.00	116.00	-1	5,931	-0.02%
2019/07/19	2	116.00	12	115.33	114.50	-10	5,928	-0.17%
2019/07/18	3	112.50	3	112.33	111.50	0	5,934	0.00%
2019/07/17	10	112.30	20	111.30	114.50	-10	5,894	-0.17%
2019/07/16	12	108.71	6	108.58	107.50	6	5,711	0.11%
2019/07/12	1	105.50	1	105.50	104.50	0	5,696	0.00%
2019/07/11	1	105.00	15	104.10	104.00	-14	5,781	-0.24%
2019/07/10	7	100.86	7	101.36	100.50	0	5,864	0.00%
2019/07/09	6	98.08	5	98.80	98.70	1	5,931	0.02%
2019/07/08	22	100.02	1	99.70	99.30	21	6,245	0.34%
2019/07/05	4	103.88	2	104.50	104.50	2	6,347	0.03%
2019/07/04	5	105.50	5	104.00	103.50	0	6,542	0.00%
2019/07/02	0	0.00	10	107.50	105.50	-10	7,158	-0.14%
2019/07/01	1	105.50	7	104.43	106.50	-6	7,287	-0.08%
2019/06/28	10	101.25	5	100.50	99.40	5	7,432	0.07%
2019/06/27	1	102.00	2	100.55	101.50	-1	7,663	-0.01%
2019/06/26	1	97.50	0	0.00	97.90	1	7,805	0.01%
2019/06/25	1	98.40	0	0.00	97.70	1	7,874	0.01%
2019/06/24	1	98.50	0	0.00	98.50	1	8,060	0.01%
2019/06/20	1	101.00	1	101.50	100.00	0	8,122	0.00%
2019/06/18	0	0.00	9	96.41	96.00	-9	8,079	-0.11%
2019/06/11	6	95.10	6	96.20	96.10	0	8,265	0.00%
2019/06/10	1	92.90	2	93.35	93.80	-1	8,233	-0.01%
2019/06/06	5	94.60	8	94.14	93.20	-3	8,255	-0.04%
2019/06/05	10	93.36	17	94.54	95.80	-7	8,264	-0.08%
2019/06/03	4	90.00	0	0.00	90.80	4	8,211	0.05%
2019/05/31	3	92.77	3	93.07	92.60	0	8,161	0.00%
2019/05/29	8	89.40	18	89.52	90.10	-10	8,178	-0.12%
2019/05/28	5	90.20	5	90.90	89.70	0	8,236	0.00%
2019/05/27	17	90.11	27	90.46	90.00	-10	8,528	-0.12%
2019/05/24	8	89.20	18	90.00	90.00	-10	8,575	-0.12%
2019/05/22	0	0.00	10	90.36	91.30	-10	8,601	-0.12%
2019/05/21	9	89.82	0	0.00	91.20	9	8,637	0.10%
2019/05/20	8	88.80	17	90.04	89.60	-9	8,578	-0.10%
2019/05/17	12	88.42	7.4	91.20	87.80	4.6	8,548	0.05%
2019/05/16	16	94.94	1	95.20	94.50	15	8,525	0.18%
2019/05/15	2	99.00	3	98.87	98.40	-1	8,422	-0.01%
2019/05/14	5	100.00	1	100.00	99.00	4	8,338	0.05%
2019/05/13	6	100.92	5	100.70	100.50	1	8,317	0.01%
2019/05/10	15	105.57	3	105.67	104.00	12	8,280	0.14%
2019/05/09	15	106.50	3	108.17	108.00	12	8,283	0.14%
2019/05/07	3	111.17	4	111.63	112.00	-1	8,201	-0.01%
2019/05/06	2	109.00	30	108.30	109.00	-28	8,192	-0.34%
2019/05/03	12	112.29	8	111.13	111.00	4	8,201	0.05%
2019/05/02	12	108.42	1	107.50	108.00	11	8,118	0.14%
2019/04/30	18	106.58	11	108.00	110.50	7	8,106	0.09%
2019/04/29	6	108.67	3	109.83	108.00	3	8,060	0.04%
2019/04/26	8	110.19	6	109.25	110.00	2	8,059	0.02%
2019/04/25	1	113.00	21	112.90	113.00	-20	8,029	-0.25%
2019/04/24	16	108.50	13	109.42	109.00	3	8,007	0.04%
2019/04/23	34	112.63	14	113.00	112.50	20	7,893	0.25%
2019/04/22	6	115.00	19	114.66	114.00	-13	7,880	-0.16%
2019/04/19	26	109.37	2	111.50	110.00	24	7,837	0.31%
2019/04/18	3	110.33	1	110.50	109.50	2	7,884	0.03%
2019/04/17	3	112.50	8	113.44	112.50	-5	7,867	-0.06%
2019/04/16	10	112.40	5	111.90	109.00	5	7,771	0.06%
2019/04/15	4	109.25	3	110.17	109.50	1	7,665	0.01%
2019/04/12	2	109.00	8	109.06	108.50	-6	7,641	-0.08%
2019/04/11	2	103.50	2	102.75	103.00	0	7,484	0.00%
2019/04/10	2	99.55	1	101.00	102.50	1	7,360	0.01%
2019/04/09	8	102.19	6.5	104.54	102.00	1.5	7,153	0.02%
2019/04/08	2	100.25	13	101.77	103.00	-11	6,900	-0.16%
2019/04/03	17	96.56	16	97.46	95.60	1	6,502	0.02%
2019/04/02	19	94.62	15	96.44	96.00	4	6,381	0.06%
2019/04/01	3	93.33	5	94.82	94.00	-2	6,138	-0.03%
2019/03/29	2	95.55	1	95.00	95.70	1	5,878	0.02%
2019/03/28	11	94.24	0	0.00	93.60	11	5,710	0.19%
2019/03/27	3	93.60	3	94.90	93.10	0	5,667	0.00%
2019/03/21	1	91.70	1	91.70	91.70	0	5,556	0.00%
2019/03/19	2	91.65	6	92.32	92.90	-4	5,727	-0.07%
2019/03/15	0	0.00	2	90.00	89.40	-2	5,660	-0.04%
2019/03/14	4	89.93	3	89.70	89.30	1	5,734	0.02%
2019/03/13	1	88.30	4	91.00	91.50	-3	5,788	-0.05%
2019/03/12	3	90.23	2	90.10	90.00	1	5,770	0.02%
2019/03/08	3	89.13	3	89.30	89.50	0	5,964	0.00%
2019/03/07	1	87.10	0	0.00	87.80	1	6,014	0.02%
2019/03/06	0	0.00	4	87.70	88.70	-4	6,117	-0.07%
2019/03/05	2	88.10	0	0.00	87.10	2	6,202	0.03%
2019/03/04	2	88.30	0	0.00	88.30	2	6,260	0.03%
2019/02/27	0	0.00	3	89.20	89.40	-3	6,218	-0.05%
2019/02/26	3	90.73	4	92.05	91.50	-1	6,140	-0.02%
2019/02/25	1	89.00	3	89.43	89.50	-2	5,877	-0.03%
2019/02/22	1	86.90	0	0.00	87.10	1	5,869	0.02%
2019/02/21	1	86.60	1	86.30	86.60	0	5,903	0.00%
2019/02/20	3	89.60	2	88.20	88.20	1	6,000	0.02%
2019/02/19	2	84.00	6	84.90	85.50	-4	6,061	-0.07%
2019/02/18	1	84.90	1	84.90	84.60	0	6,349	0.00%
2019/02/15	2	84.80	3	85.00	84.80	-1	6,629	-0.02%
2019/02/14	0	0.00	1	83.80	83.00	-1	6,742	-0.01%
2019/02/13	0	0.00	2	82.50	82.60	-2	6,729	-0.03%
2019/02/12	3	83.47	2	83.35	82.50	1	6,730	0.01%
2019/02/11	0	0.00	1	81.40	81.40	-1	6,679	-0.01%
2019/01/30	4	79.43	12	79.78	79.00	-8	6,682	-0.12%
2019/01/25	1	79.00	6	78.87	79.20	-5	6,661	-0.08%
2019/01/24	1	76.40	0	0.00	76.40	1	6,656	0.02%
2019/01/23	2	77.50	2	77.85	78.40	0	6,732	0.00%
2019/01/22	0	0.00	3	77.23	77.80	-3	6,717	-0.04%
2019/01/21	2	76.65	1	77.40	76.70	1	6,693	0.01%
2019/01/18	1	76.00	3	76.07	76.70	-2	6,705	-0.03%
2019/01/17	1	73.70	0	0.00	73.70	1	6,666	0.02%
2019/01/16	1	76.00	1	75.50	75.50	0	6,672	0.00%
2019/01/15	2	73.15	21	73.72	74.70	-19	6,644	-0.29%
2019/01/14	1	72.30	0	0.00	72.10	1	6,641	0.02%
2019/01/11	5	74.96	2	75.40	75.40	3	6,639	0.05%
2019/01/10	6	73.27	5	72.82	74.10	1	6,654	0.02%
2019/01/07	3	76.23	4	76.05	75.10	-1	6,604	-0.02%
2019/01/04	2	74.55	7	74.03	73.60	-5	6,564	-0.08%
2019/01/03	6	73.28	30	75.80	72.90	-24	6,555	-0.37%
2019/01/02	1	79.10	20	79.06	78.90	-19	6,494	-0.29%
2018/12/27	1	79.40	1	79.70	80.30	0	6,561	0.00%
2018/12/26	0	0.00	1	79.40	77.80	-1	6,573	-0.02%
2018/12/25	3	78.50	0	0.00	78.30	3	6,576	0.05%
2018/12/24	1	81.40	1	81.40	81.40	0	6,589	0.00%
2018/12/22	3	80.70	0	0.00	81.40	3	6,618	0.05%
2018/12/18	3	82.63	13	81.55	83.00	-10	6,708	-0.15%
2018/12/17	5	81.80	5	81.90	81.50	0	6,708	0.00%
2018/12/14	1	82.40	2	83.65	82.40	-1	6,780	-0.01%
2018/12/13	14	84.18	25.5	83.89	84.50	-11.5	6,835	-0.17%
2018/12/12	3	81.13	2	81.75	81.90	1	6,997	0.01%
2018/12/10	1	78.80	0	0.00	80.30	1	7,021	0.01%
2018/12/07	7	81.69	6	79.93	79.90	1	7,029	0.01%
2018/12/06	1	79.70	8	79.16	80.60	-7	7,042	-0.10%
2018/12/05	1	80.60	0	80.10	80.10	1	7,023	0.01%
2018/12/04	26	82.92	16	82.73	82.70	10	7,131	0.14%
2018/12/03	4	81.40	9	81.13	81.90	-5	7,074	-0.07%
2018/11/30	4	78.78	11	78.06	78.30	-7	6,936	-0.10%
2018/11/29	0	0.00	5	79.32	79.20	-5	6,845	-0.07%
2018/11/28	0	0.00	8	78.14	78.80	-8	6,733	-0.12%
2018/11/27	5	76.36	10	75.92	76.60	-5	6,683	-0.07%
2018/11/26	42	75.00	0	0.00	74.60	42	6,621	0.63%
2018/11/23	4	73.85	10	73.70	75.30	-6	6,823	-0.09%
2018/11/22	5	75.34	20	76.13	75.00	-15	6,906	-0.22%
2018/11/21	7	76.27	2	77.05	77.40	5	6,980	0.07%
2018/11/20	9	76.93	0	0.00	76.50	9	6,924	0.13%
2018/11/19	6	78.05	3	79.33	78.10	3	6,854	0.04%
2018/11/16	33	78.15	7	78.54	78.40	26	6,724	0.39%
2018/11/15	7	76.74	209	77.84	77.50	-202	6,608	-3.06%	大賣/鉅額交易
2018/11/14	9	73.59	13	75.18	76.50	-4	6,318	-0.06%
2018/11/13	79	68.66	5	70.40	72.60	74	6,119	1.21%
2018/11/12	165	68.18	40	67.15	68.30	125	6,028	2.07%	大買/鉅額交易
2018/11/09	1	68.90	1	69.20	69.20	0	6,143	0.00%
2018/11/08	4	67.98	4	67.65	68.00	0	6,344	0.00%
2018/11/07	3	66.47	3	67.10	67.50	0	6,581	0.00%
2018/11/06	2	68.95	1	69.90	68.00	1	6,766	0.01%
2018/11/05	1	70.10	2	70.00	68.40	-1	6,747	-0.01%
2018/11/02	7	71.79	1	71.10	71.10	6	6,708	0.09%
2018/11/01	1	72.70	3	72.10	72.90	-2	6,694	-0.03%
2018/10/31	3	70.90	4	71.58	70.70	-1	6,699	-0.01%
2018/10/30	6	69.50	0	0.00	69.50	6	6,655	0.09%
2018/10/24	1	69.90	1	71.40	70.40	0	6,755	0.00%
2018/10/23	1	71.30	3	70.43	70.20	-2	6,734	-0.03%
2018/10/22	0	0.00	8	70.30	71.50	-8	6,793	-0.12%
2018/10/17	1	69.90	6	69.87	69.60	-5	7,048	-0.07%
2018/10/16	4	67.20	4	67.60	68.50	0	7,026	0.00%
2018/10/15	0	0.00	1	67.30	66.40	-1	7,013	-0.01%
2018/10/11	3	63.40	0	0.00	62.60	3	7,208	0.04%
2018/10/09	2	68.60	12	68.49	68.00	-10	7,173	-0.14%
2018/10/08	2	67.45	0	0.00	66.60	2	7,111	0.03%
2018/10/05	0	0.00	1	65.00	65.00	-1	7,119	-0.01%
2018/10/03	9	68.33	3	68.53	68.40	6	7,124	0.08%
2018/10/02	2	68.90	1	68.00	68.00	1	7,119	0.01%
2018/09/28	1	68.30	0	0.00	68.20	1	7,059	0.01%
2018/09/27	8	67.90	0	0.00	67.90	8	7,007	0.11%
2018/09/26	2	67.00	1	67.40	67.00	1	6,936	0.01%
2018/09/25	1	67.80	0	0.00	67.40	1	6,903	0.01%
2018/09/21	1	66.70	2	67.25	67.40	-1	6,847	-0.01%
2018/09/19	1	69.20	2	69.35	69.20	-1	6,667	-0.01%
2018/09/18	7	71.17	8	70.78	69.60	-1	6,522	-0.02%
2018/09/17	4	78.05	2	78.20	77.30	2	6,180	0.03%
2018/09/13	1	76.60	0	0.00	76.50	1	6,037	0.02%
2018/09/12	3	75.93	3	76.30	76.50	0	5,964	0.00%
2018/09/11	0	0.00	2	75.10	74.90	-2	5,888	-0.03%
2018/09/10	2	77.05	3	75.97	76.00	-1	5,796	-0.02%
2018/09/07	3	75.83	5	76.08	74.20	-2	5,624	-0.04%
2018/09/06	0	76.20	2	76.30	76.20	-2	5,546	-0.04%
2018/09/04	1	77.30	3	77.47	77.40	-2	5,493	-0.04%
2018/09/03	7	77.99	9	77.06	77.00	-2	5,475	-0.04%
2018/08/31	5	78.86	6	78.90	78.60	-1	5,469	-0.02%
2018/08/30	13	79.73	13	79.63	78.60	0	5,494	0.00%
2018/08/29	9	78.27	4	77.90	78.90	5	5,288	0.09%
2018/08/28	9	77.68	6	77.77	76.70	3	5,213	0.06%
2018/08/27	1	76.80	2	75.95	76.80	-1	5,159	-0.02%
2018/08/23	6	74.30	47	75.16	75.00	-41	5,105	-0.80%
2018/08/22	5	76.70	0	0.00	75.40	5	5,084	0.10%
2018/08/21	1	75.00	1	75.50	75.50	0	5,024	0.00%
2018/08/20	2	73.40	6	74.60	74.50	-4	4,991	-0.08%
2018/08/17	7	78.23	7	77.64	75.90	0	4,865	0.00%
2018/08/16	3	76.17	3	76.23	76.30	0	4,712	0.00%
2018/08/15	49	77.03	16	76.27	74.90	33	4,566	0.72%
2018/08/14	12	74.91	14.5	75.14	76.90	-2.5	4,325	-0.06%
2018/08/13	7	73.80	15	73.11	73.50	-8	4,058	-0.20%
2018/08/10	3	72.63	2	72.20	72.00	1	3,796	0.03%
2018/08/09	1	71.90	0	0.00	71.80	1	3,790	0.03%
2018/08/08	1	72.80	1	71.70	71.80	0	3,787	0.00%
2018/08/07	2.2	72.44	0	0.00	72.80	2.2	3,805	0.06%
2018/08/06	3	72.33	6	72.37	73.30	-3	3,775	-0.08%
2018/08/03	4	71.13	0	0.00	70.90	4	3,697	0.11%
2018/08/02	2	72.35	4	71.43	70.90	-2	3,672	-0.05%
2018/08/01	3	72.90	36	72.88	73.00	-33	3,592	-0.92%
2018/07/31	0.3	72.00	2	72.00	72.00	-1.7	3,505	-0.05%
2018/07/30	1	71.80	1	71.80	71.80	0	3,504	0.00%
2018/07/27	1	71.50	0	0.00	71.30	1	3,478	0.03%
2018/07/26	0	0.00	2	72.10	70.80	-2	3,402	-0.06%
2018/07/25	16	72.13	7	72.57	72.20	9	3,293	0.27%
2018/07/24	2	72.30	128	72.56	72.50	-126	3,226	-3.90%	大賣/鉅額交易
2018/07/23	3	70.73	3	70.43	70.80	0	3,015	0.00%
2018/07/20	1	71.00	2	70.30	69.90	-1	2,969	-0.03%
2018/07/19	4	70.90	8	70.58	69.90	-4	2,910	-0.14%
2018/07/18	5	69.28	19	69.48	70.50	-14	2,785	-0.50%
2018/07/17	1	67.30	15	67.22	67.20	-14	2,640	-0.53%
2018/07/16	5	66.26	7	66.76	65.80	-2	2,580	-0.08%
2018/07/13	15	64.84	4	64.62	65.60	11	2,529	0.43%
2018/07/12	3	67.70	1	67.50	67.70	2	2,476	0.08%
2018/07/10	0	0.00	3	67.00	67.40	-3	2,403	-0.12%
2018/07/06	1	65.70	1	66.00	66.00	0	2,443	0.00%
2018/07/05	51	65.98	0	0.00	65.10	51	2,455	2.08%
2018/07/04	0	0.00	6	66.40	66.40	-6	2,476	-0.24%
2018/06/29	0	0.00	4	66.88	67.40	-4	2,535	-0.16%
2018/06/27	0	0.00	1	66.70	66.80	-1	2,556	-0.04%
2018/06/26	2	66.00	1	66.00	66.20	1	2,601	0.04%
2018/06/25	1	67.10	12	67.40	67.10	-11	2,618	-0.42%
2018/06/21	2	68.20	2	68.50	69.10	0	2,712	0.00%
2018/06/20	0	0.00	1	68.00	67.60	-1	2,767	-0.04%
2018/06/19	1	69.70	3	69.57	68.70	-2	2,779	-0.07%
2018/06/15	0	0.00	1	70.00	69.80	-1	2,835	-0.04%
2018/06/14	0	0.00	2	70.50	69.80	-2	2,944	-0.07%
2018/06/13	2	70.50	0	0.00	70.90	2	2,974	0.07%
2018/06/12	2	70.50	1	70.60	69.80	1	3,155	0.03%
2018/06/11	0	0.00	0.3	70.80	70.80	-0.3	3,260	-0.01%
2018/06/08	12	72.33	6	72.20	71.00	6	3,384	0.18%
2018/06/07	3	71.37	6	71.72	71.90	-3	3,811	-0.08%
2018/06/06	4	70.78	68	70.41	70.90	-64	3,749	-1.71%
2018/06/05	2	70.40	1	70.10	69.90	1	3,756	0.03%
2018/06/04	2	69.75	7	70.50	70.60	-5	3,735	-0.13%
2018/06/01	0	0.00	13	68.19	68.60	-13	3,677	-0.35%
2018/05/31	0	0.00	3	68.07	67.70	-3	3,676	-0.08%
2018/05/30	2	67.70	0	0.00	67.70	2	3,678	0.05%
2018/05/29	1	68.60	1	69.10	69.10	0	3,680	0.00%
2018/05/28	2	68.30	1	68.30	68.30	1	3,681	0.03%
2018/05/25	1	67.50	3	68.10	67.50	-2	3,685	-0.05%
2018/05/24	0	0.00	1	68.40	68.00	-1	3,693	-0.03%
2018/05/23	0	0.00	1	67.50	67.80	-1	3,725	-0.03%
2018/05/22	1	67.40	1	67.40	67.40	0	3,732	0.00%
2018/05/21	1	67.30	1	67.70	67.60	0	3,838	0.00%
2018/05/17	1	66.90	5	66.28	66.70	-4	3,840	-0.10%
2018/05/16	11	65.70	0	0.00	65.70	11	3,819	0.29%
2018/05/15	10	67.52	6	67.12	66.10	4	3,834	0.10%
2018/05/14	2	67.25	2	67.10	67.50	0	3,880	0.00%
2018/05/11	0	0.00	3	66.33	66.00	-3	3,876	-0.08%
2018/05/10	1	65.60	1	66.00	65.60	0	3,900	0.00%
2018/05/09	4	65.10	2	65.00	65.00	2	3,951	0.05%
2018/05/08	1	65.60	0	0.00	65.50	1	3,984	0.03%
2018/05/07	1	63.70	7	64.66	65.00	-6	3,972	-0.15%
2018/05/04	5	62.80	0	0.00	62.70	5	3,954	0.13%
2018/05/02	51	64.00	0	0.00	63.90	51	4,010	1.27%
2018/04/27	1	62.00	0	0.00	62.60	1	4,054	0.02%
2018/04/26	1	63.20	3	63.33	62.50	-2	4,120	-0.05%
2018/04/25	1	62.00	0	0.00	63.20	1	4,166	0.02%
2018/04/24	1	64.80	1	62.30	62.50	0	4,192	0.00%
2018/04/23	1	64.80	1	66.60	64.90	0	4,198	0.00%
2018/04/18	1	65.40	4	66.13	65.70	-3	4,244	-0.07%
2018/04/17	2	65.45	6	65.60	64.80	-4	4,263	-0.09%
2018/04/16	1	67.10	4	67.00	66.80	-3	4,256	-0.07%
2018/04/13	10	67.21	1	66.80	66.80	9	4,358	0.21%
2018/04/12	0	0.00	11	66.69	66.80	-11	4,364	-0.25%
2018/04/11	8	66.83	5	66.60	66.50	3	4,360	0.07%
2018/04/10	2	67.60	0	0.00	67.70	2	4,345	0.05%
2018/04/09	5	67.34	0	0.00	67.30	5	4,343	0.12%
2018/04/03	0	0.00	3	68.17	68.00	-3	4,342	-0.07%
2018/03/31	1	68.20	3	68.80	68.50	-2	4,344	-0.05%
2018/03/30	7	69.56	5	69.40	68.90	2	4,364	0.05%
2018/03/29	2	70.40	1	70.30	69.80	1	4,420	0.02%
2018/03/28	0	0.00	1	69.80	69.90	-1	4,429	-0.02%
2018/03/27	0	0.00	3	70.53	70.50	-3	4,395	-0.07%
2018/03/26	1	68.50	1	67.90	69.50	0	4,342	0.00%
2018/03/23	3	67.97	5	67.50	67.50	-2	4,330	-0.05%
2018/03/22	4	70.05	6	70.03	69.60	-2	4,274	-0.05%
2018/03/21	8	71.15	2	70.55	70.30	6	4,237	0.14%
2018/03/20	4.5	70.60	12	70.65	71.10	-7.5	4,175	-0.18%
2018/03/19	7	70.16	12	69.97	69.60	-5	4,077	-0.12%
2018/03/16	26	70.79	18	70.59	69.50	8	4,050	0.20%
2018/03/15	21	69.77	23	69.73	70.10	-2	3,893	-0.05%
2018/03/14	32	69.39	16	68.83	68.80	16	3,810	0.42%
2018/03/13	33	69.45	61.1	69.90	70.10	-28.1	3,720	-0.75%
2018/03/12	2	63.85	4	63.95	64.30	-2	3,300	-0.06%
2018/03/09	5	62.26	5	62.52	62.70	0	3,314	0.00%
2018/03/08	14	62.95	3	62.70	62.60	11	3,334	0.33%
2018/03/07	2	64.00	1	64.30	63.90	1	3,429	0.03%
2018/03/06	3	63.20	2	63.45	63.00	1	3,577	0.03%
2018/03/05	1	62.10	1	63.70	62.30	0	3,721	0.00%
2018/03/02	0	0.00	2	63.60	63.10	-2	3,756	-0.05%
2018/03/01	0	0.00	1	63.90	64.20	-1	3,763	-0.03%
2018/02/27	0	0.00	3	63.90	63.90	-3	3,770	-0.08%
2018/02/23	5	62.74	10	63.80	63.50	-5	3,777	-0.13%
2018/02/22	0	0.00	2	61.50	61.70	-2	3,801	-0.05%
2018/02/21	17	61.87	0	0.00	61.00	17	3,802	0.45%
2018/02/12	1	61.00	3	60.80	61.40	-2	3,728	-0.05%
2018/02/09	3	60.60	5	58.94	60.70	-2	3,884	-0.05%
2018/02/07	5	63.16	1	62.90	62.90	4	3,999	0.10%
2018/02/06	5	61.00	10	60.23	60.60	-5	4,104	-0.12%
2018/02/05	4	64.60	1	64.70	64.70	3	4,116	0.07%
2018/02/02	0	0.00	1	67.00	67.00	-1	4,121	-0.02%
2018/02/01	3	68.77	4	68.55	68.20	-1	4,247	-0.02%
2018/01/31	6	66.38	2	66.80	66.80	4	4,370	0.09%
2018/01/30	1	67.30	0	0.00	66.60	1	4,413	0.02%
2018/01/29	5	67.82	2	67.80	67.80	3	4,491	0.07%
2018/01/26	2	67.40	2	67.95	67.30	0	4,617	0.00%
2018/01/25	9	68.77	1	69.00	67.70	8	4,774	0.17%
2018/01/24	2	67.40	5	68.04	69.00	-3	4,868	-0.06%
2018/01/23	1	67.50	0	0.00	67.00	1	5,157	0.02%
2018/01/22	7	67.44	2	67.75	67.20	5	5,299	0.09%
2018/01/19	6	69.57	18	70.13	68.90	-12	5,369	-0.22%
2018/01/18	2	70.20	6	69.85	69.20	-4	5,402	-0.07%
2018/01/17	2	69.30	3	69.50	69.40	-1	5,584	-0.02%
2018/01/15	2	68.75	0	0.00	68.70	2	6,252	0.03%
2018/01/12	1	68.80	0	0.00	68.80	1	6,374	0.02%
2018/01/11	7	68.74	7	68.30	68.10	0	6,392	0.00%
2018/01/10	1	69.30	2	69.20	68.20	-1	6,417	-0.02%
2018/01/09	6	70.12	17	69.67	69.20	-11	6,405	-0.17%
2018/01/08	11	67.55	8	68.18	68.40	3	6,344	0.05%
2018/01/05	5	67.06	16	67.17	67.20	-11	6,309	-0.17%
2018/01/04	2	66.50	10	66.50	66.90	-8	6,328	-0.13%
2018/01/03	0	0.00	6	66.20	66.10	-6	6,464	-0.09%