臻鼎-KY (4958)-富邦-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
116.0
漲跌
▼0.5
漲幅
-0.43%
成交量
4,249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－富邦-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

富邦-新店券商分點個股進出
富邦-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
2024/04/30	2	115.50	2	116.00	116.00	0	7,926	0.00%
2024/04/29	3	115.00	2	116.00	116.50	1	7,887	0.01%
2024/04/26	6	114.68	0	0.00	114.00	6	7,865	0.08%
2024/04/25	3.1	114.34	0	0.00	114.50	3.1	7,871	0.04%
2024/04/24	0	0.00	3	117.17	117.00	-3	7,880	-0.04%
2024/04/23	3	115.00	0	0.00	113.50	3	7,862	0.04%
2024/04/22	3	112.67	4	114.13	113.00	-1	7,861	-0.01%
2024/04/19	2.1	111.27	2	112.25	112.00	0.1	7,771	0.00%
2024/04/18	3	112.50	1	113.00	112.50	2	7,633	0.03%
2024/04/17	12.3	112.89	11	113.45	113.50	1.3	7,572	0.02%
2024/04/16	0	114.00	2	113.75	112.50	-2	7,462	-0.03%
2024/04/15	6	115.17	3	115.00	115.50	3	7,425	0.04%
2024/04/12	10.1	117.25	2.4	117.29	117.50	7.8	7,300	0.11%
2024/04/11	6.2	117.67	12	117.50	117.50	-5.9	7,228	-0.08%
2024/04/10	21.9	120.12	126.1	119.00	119.00	-104.3	7,158	-1.46%	大賣/鉅額交易
2024/04/09	14.3	122.94	4.4	123.69	123.50	9.9	6,937	0.14%
2024/04/08	6.5	125.10	0.2	125.00	125.50	6.3	6,753	0.09%
2024/04/03	31	131.00	1,550.5	131.66	129.50	-1,519.5	6,495	-23.39%	大賣/鉅額交易
2024/04/02	741	128.94	790.9	132.10	132.00	-49.9	6,231	-0.80%	大買/大賣/
2024/04/01	306	126.92	22.1	128.13	126.50	283.9	5,618	5.05%	大買/鉅額交易
2024/03/29	51.5	126.18	82.2	125.12	125.00	-30.8	5,180	-0.59%
2024/03/28	1,784	123.44	72.2	123.57	125.00	1,711.8	4,894	34.97%	大買/鉅額交易
2024/03/27	530.1	115.27	8	115.31	115.50	522.1	4,312	12.11%	大買/鉅額交易
2024/03/26	6	111.33	3	111.00	111.00	3	4,269	0.07%
2024/03/25	19	114.13	2.7	113.67	112.50	16.3	4,272	0.38%
2024/03/22	36	114.63	16.7	114.21	115.00	19.3	4,250	0.45%
2024/03/21	84.2	112.49	15	112.10	113.00	69.1	4,138	1.67%
2024/03/20	7.1	111.00	13.5	110.37	111.00	-6.4	4,063	-0.16%
2024/03/19	2	108.50	42.6	107.00	107.50	-40.6	3,883	-1.05%
2024/03/18	48	104.61	2.2	105.93	106.50	45.8	3,824	1.20%
2024/03/15	4	105.76	49	106.94	106.50	-45	3,816	-1.18%
2024/03/14	49	104.53	5	105.50	106.00	44	3,665	1.20%
2024/03/13	21	107.69	58.3	108.41	108.00	-37.3	3,525	-1.06%
2024/03/12	0.4	102.00	4	102.13	104.00	-3.6	3,237	-0.11%
2024/03/11	0	0.00	0	101.00	101.00	0	3,167	0.00%
2024/03/06	0.1	101.00	0	0.00	100.50	0.1	3,141	0.00%
2024/03/04	0	0.00	1	100.00	100.50	-1	3,165	-0.03%
2024/03/01	7	99.63	3	99.40	99.40	4	3,162	0.13%
2024/02/29	0	0.00	1	100.50	100.50	-1	3,169	-0.03%
2024/02/26	0	0.00	4	99.70	99.40	-4	3,225	-0.12%
2024/02/23	1.1	99.29	0	0.00	98.40	1.1	3,220	0.03%
2024/02/22	1	99.30	0.5	99.40	98.90	0.5	3,257	0.02%
2024/02/21	40.1	99.60	0.5	99.80	99.20	39.6	3,282	1.20%
2024/02/20	3	100.33	0	0.00	100.00	3	3,284	0.09%
2024/02/19	0	0.00	1	99.90	99.70	-1	3,250	-0.03%
2024/02/16	3	98.07	0	0.00	98.00	3	3,241	0.09%
2024/02/15	0	0.00	10	99.12	99.00	-10	3,230	-0.31%
2024/02/05	0.1	98.56	0	0.00	98.50	0.1	3,221	0.00%
2024/02/02	4.1	99.50	0	0.00	99.40	4.1	3,208	0.13%
2024/02/01	0	0.00	1	100.50	101.00	-1	3,200	-0.03%
2024/01/26	1	100.50	0	0.00	102.00	1	3,265	0.03%
2024/01/25	4	100.50	6	101.25	101.50	-2	3,291	-0.06%
2024/01/24	6	101.25	3	101.00	101.00	3	3,291	0.09%
2024/01/23	4.2	102.02	4	102.50	102.50	0.2	3,281	0.01%
2024/01/22	8	101.00	8	101.50	101.50	0	3,273	0.00%
2024/01/19	9	99.89	11	101.09	102.00	-2	3,262	-0.06%
2024/01/18	7.2	98.89	0	0.00	99.80	7.2	3,256	0.22%
2024/01/17	0	0.00	1	101.50	101.50	-1	3,206	-0.03%
2024/01/16	0	0.00	1	102.00	103.00	-1	3,188	-0.03%
2024/01/10	3	103.67	0.3	103.50	103.00	2.8	3,203	0.09%
2024/01/09	10.2	105.41	5	105.90	106.50	5.2	3,190	0.16%
2024/01/08	1	109.50	1	108.50	109.00	0	3,130	0.00%
2024/01/05	0	0.00	1.3	110.38	110.00	-1.3	3,109	-0.04%
2024/01/04	0	0.00	4	110.38	110.00	-4	3,092	-0.13%
2024/01/02	1	107.50	0	0.00	108.50	1	3,024	0.03%
2023/12/27	0	0.00	2.1	107.76	108.50	-2.1	2,903	-0.07%
2023/12/26	0	0.00	0	107.50	108.00	0	2,869	0.00%
2023/12/22	1	106.50	1	107.50	107.50	0	2,842	0.00%
2023/12/21	0	0.00	1	106.00	107.00	-1	2,809	-0.04%
2023/12/20	0	0.00	0	107.50	107.00	0	2,736	0.00%
2023/12/19	0	0.00	0.1	106.00	107.50	-0.1	2,663	0.00%
2023/12/18	1	106.50	1	107.47	107.00	0	2,617	0.00%
2023/12/15	0	0.00	0.1	106.50	106.50	-0.1	2,605	0.00%
2023/12/14	0	0.00	0	106.00	107.00	0	2,619	0.00%
2023/12/13	1	107.00	0	0.00	106.00	1	2,614	0.04%
2023/12/12	0	0.00	2.2	105.95	106.50	-2.2	2,649	-0.08%
2023/12/11	0	0.00	1	104.00	104.50	-1	2,633	-0.04%
2023/12/08	0.1	102.50	0	0.00	103.00	0.1	2,622	0.00%
2023/12/07	1.3	103.88	1	104.00	103.50	0.3	2,606	0.01%
2023/12/05	1.1	102.59	0	0.00	103.00	1.1	2,637	0.04%
2023/12/04	1	103.00	3	102.50	103.00	-2	2,668	-0.07%
2023/12/01	1	102.50	0	103.00	103.00	1	2,675	0.04%
2023/11/30	1	104.00	1	103.50	103.50	0	2,673	0.00%
2023/11/29	3	103.00	0	0.00	104.50	3	2,624	0.11%
2023/11/28	0	0.00	1.1	104.02	104.50	-1.1	2,598	-0.04%
2023/11/24	5	107.00	6	104.75	105.00	-1	2,610	-0.04%
2023/11/21	0	0.00	1.1	103.98	104.00	-1.1	2,510	-0.04%
2023/11/20	1	102.01	0	0.00	102.00	1	2,472	0.04%
2023/11/17	1	104.50	4	104.50	104.50	-3	2,436	-0.12%
2023/11/16	2	103.00	1.1	103.00	103.50	1	2,417	0.04%
2023/11/15	2	104.00	7.1	103.64	103.50	-5.1	2,408	-0.21%
2023/11/13	0	0.00	0.1	102.50	103.00	-0.1	2,410	0.00%
2023/11/10	0	0.00	3	102.67	102.00	-3	2,423	-0.12%
2023/11/09	1	102.00	3.3	103.80	103.50	-2.3	2,446	-0.09%
2023/11/08	1	101.50	3.1	103.48	103.00	-2.1	2,480	-0.08%
2023/11/07	1	101.50	0	0.00	101.50	1	2,506	0.04%
2023/11/06	4	101.00	7.1	100.65	102.50	-3.1	2,661	-0.11%
2023/11/02	1	99.50	1.1	100.50	101.00	-0.1	2,615	0.00%
2023/11/01	0.1	96.20	0	97.50	97.50	0	2,562	0.00%
2023/10/27	0	97.50	0	0.00	98.00	0	2,615	0.00%
2023/10/26	2.1	96.22	0	0.00	95.90	2.1	2,636	0.08%
2023/10/25	55	97.26	46	98.50	99.00	9	2,612	0.34%
2023/10/24	1	95.92	0	0.00	96.40	1	2,591	0.04%
2023/10/23	3.1	95.83	11	95.11	95.20	-8	2,581	-0.31%
2023/10/20	3	97.63	0	0.00	97.80	3	2,582	0.12%
2023/10/19	1.1	98.61	0	0.00	98.50	1.1	2,609	0.04%
2023/10/18	0	0.00	1	101.00	101.50	-1	2,607	-0.04%
2023/10/16	0.1	102.00	2	101.75	102.00	-2	2,638	-0.07%
2023/10/13	0	0.00	4	101.00	101.50	-4	2,681	-0.15%
2023/10/12	2	100.50	1	100.50	101.00	1	2,683	0.04%
2023/10/11	0	0.00	1	99.90	100.50	-1	2,690	-0.04%
2023/10/06	1	98.20	0	0.00	98.50	1	2,681	0.04%
2023/10/04	1.3	97.14	0	0.00	97.40	1.3	2,685	0.05%
2023/10/03	0.2	98.68	0	0.00	98.40	0.2	2,670	0.01%
2023/10/02	0	0.00	1	99.80	99.80	-1	2,677	-0.04%
2023/09/28	0	0.00	1	98.80	98.40	-1	2,700	-0.04%
2023/09/27	0.1	97.95	0	0.00	97.60	0.1	2,710	0.00%
2023/09/26	0	0.00	0.3	98.50	98.30	-0.3	2,719	-0.01%
2023/09/25	1	99.20	0	0.00	99.50	1	2,717	0.04%
2023/09/22	3	98.70	7	98.50	99.00	-4	2,725	-0.15%
2023/09/21	2.2	98.20	0	0.00	97.70	2.2	2,749	0.08%
2023/09/20	2	102.50	8	103.31	101.50	-6	2,735	-0.22%
2023/09/19	2.2	103.23	0.5	102.50	102.50	1.7	2,733	0.06%
2023/09/18	0	0.00	1.2	101.08	101.50	-1.2	2,760	-0.04%
2023/09/15	1.2	100.83	0.2	100.50	102.50	1	2,788	0.04%
2023/09/14	1.2	100.48	5.1	100.49	100.50	-3.9	2,780	-0.14%
2023/09/12	0	0.00	20	98.60	98.60	-20	2,858	-0.70%
2023/09/11	20	96.35	0	0.00	96.50	20	2,857	0.70%
2023/09/08	0.1	96.50	0	0.00	96.50	0.1	2,864	0.00%
2023/09/07	1	97.80	0.1	99.50	97.80	0.9	2,853	0.03%
2023/09/06	0.1	99.00	20	99.00	99.00	-19.9	2,849	-0.70%
2023/09/05	1	97.00	0	0.00	97.30	1	2,830	0.04%
2023/09/01	20	96.65	0	0.00	96.80	20	2,881	0.69%
2023/08/31	0.1	97.70	10	97.60	96.70	-9.9	2,895	-0.34%
2023/08/30	0	96.70	1	96.10	96.80	-1	2,915	-0.03%
2023/08/29	11	95.10	0	0.00	95.10	11	2,961	0.37%
2023/08/24	0	0.00	1	96.10	95.70	-1	3,085	-0.03%
2023/08/23	0	0.00	0.1	95.60	95.30	-0.1	3,101	0.00%
2023/08/22	1	95.10	2	95.00	95.70	-1	3,122	-0.03%
2023/08/18	0.1	96.20	0	0.00	95.10	0.1	3,156	0.00%
2023/08/17	0	96.20	0	0.00	96.30	0	3,194	0.00%
2023/08/16	0.4	96.30	0	0.00	96.30	0.4	3,200	0.01%
2023/08/15	3	94.83	1	95.00	95.30	2	3,206	0.06%
2023/08/14	1.1	94.73	0	0.00	95.50	1.1	3,231	0.03%
2023/08/11	6.1	96.12	0	0.00	96.00	6.1	3,207	0.19%
2023/08/10	12	96.40	10	97.20	98.50	2	3,205	0.06%
2023/08/09	1	105.00	1	105.50	105.00	0	3,023	0.00%
2023/08/08	1	105.00	0	0.00	105.50	1	3,063	0.03%
2023/08/04	0	0.00	5.2	104.52	104.50	-5.2	3,260	-0.16%
2023/08/02	0	0.00	4	105.00	104.50	-4	3,288	-0.12%
2023/07/27	0	0.00	1	106.00	105.00	-1	3,242	-0.03%
2023/07/24	1	105.00	0	0.00	105.00	1	3,297	0.03%
2023/07/21	1	105.00	0	0.00	104.50	1	3,306	0.03%
2023/07/19	1	105.50	0	0.00	105.00	1	3,340	0.03%
2023/07/17	0	0.00	0.4	107.50	107.00	-0.4	3,287	-0.01%
2023/07/14	1	105.50	3	105.67	106.00	-2	3,297	-0.06%
2023/07/13	1	105.00	1	105.50	105.00	0	3,280	0.00%
2023/07/12	1	105.50	0	0.00	105.50	1	3,284	0.03%
2023/07/11	1	105.00	0	0.00	105.50	1	3,306	0.03%
2023/07/06	1	105.00	0	0.00	105.00	1	3,375	0.03%
2023/07/03	1	105.50	0	0.00	105.50	1	3,398	0.03%
2023/06/29	1	105.00	0	0.00	104.50	1	3,496	0.03%
2023/06/28	6	106.17	0	0.00	105.50	6	3,482	0.17%
2023/06/26	1	109.00	0	0.00	109.00	1	3,484	0.03%
2023/06/21	0	0.00	1	106.00	106.50	-1	3,468	-0.03%
2023/06/20	1	106.50	0	0.00	105.50	1	3,471	0.03%
2023/06/16	3	107.17	0	0.00	107.00	3	3,498	0.09%
2023/06/14	1	108.00	1	108.00	108.00	0	3,531	0.00%
2023/06/13	0	0.00	2	108.50	108.50	-2	3,585	-0.06%
2023/06/12	1	107.50	0	0.00	107.50	1	3,679	0.03%
2023/06/09	0	0.00	2.2	108.00	107.50	-2.2	3,890	-0.06%
2023/06/08	2	107.76	1	107.50	107.50	1	3,940	0.03%
2023/06/07	0	0.00	2	109.25	109.50	-2	3,974	-0.05%
2023/06/06	2	108.50	0	0.00	108.50	2	4,037	0.05%
2023/06/05	4	109.63	0	0.00	108.50	4	4,089	0.10%
2023/06/02	1	115.00	0	0.00	114.50	1	4,132	0.02%
2023/06/01	0.2	114.85	0.1	114.50	115.50	0.1	4,096	0.00%
2023/05/31	0	0.00	0	116.00	116.00	0	4,098	0.00%
2023/05/26	0	0.00	2	114.00	114.00	-2	4,056	-0.05%
2023/05/23	1	111.50	0	0.00	112.00	1	4,036	0.02%
2023/05/22	0	0.00	3.5	113.36	113.50	-3.5	3,994	-0.09%
2023/05/18	0	0.00	3	109.67	110.00	-3	3,958	-0.08%
2023/05/16	0	0.00	1	107.00	107.50	-1	3,892	-0.03%
2023/05/15	1	104.50	0.2	110.50	105.00	0.8	3,863	0.02%
2023/05/11	7	106.14	2	106.25	106.00	5	3,814	0.13%
2023/05/09	0	0.00	2	114.75	115.00	-2	3,694	-0.05%
2023/05/08	0	0.00	5	114.80	115.50	-5	3,669	-0.14%
2023/05/04	0	0.00	1	113.00	113.00	-1	3,658	-0.03%
2023/05/03	1	112.50	0	0.00	112.50	1	3,683	0.03%
2023/04/28	1	111.50	5	112.80	111.50	-4	3,754	-0.11%
2023/04/27	1	111.50	6	111.25	111.00	-5	3,742	-0.13%
2023/04/26	2	108.50	0	0.00	108.50	2	3,696	0.05%
2023/04/24	1	110.50	3	110.67	110.50	-2	3,622	-0.06%
2023/04/21	2	112.00	0	0.00	111.00	2	3,591	0.06%
2023/04/18	0	0.00	1	113.50	113.50	-1	3,685	-0.03%
2023/04/17	1	112.50	0	0.00	113.00	1	3,729	0.03%
2023/04/13	0	0.00	2	114.00	113.00	-2	3,739	-0.05%
2023/04/11	0	0.00	16	113.03	113.50	-16	3,728	-0.43%
2023/04/10	1	112.00	0	0.00	111.50	1	3,751	0.03%
2023/03/31	1	114.00	8	114.50	114.00	-7	3,727	-0.19%
2023/03/30	0	0.00	5	113.20	114.00	-5	3,805	-0.13%
2023/03/28	1	112.50	1	111.00	111.00	0	4,094	0.00%
2023/03/21	1	108.00	0	0.00	108.00	1	4,374	0.02%
2023/03/17	0	108.00	0	0.00	109.00	0	4,364	0.00%
2023/03/16	2	107.25	1	107.00	107.50	1	4,400	0.02%
2023/03/15	3.1	107.85	0	0.00	107.50	3.1	4,430	0.07%
2023/03/14	13	110.19	0	0.00	108.50	13	4,464	0.29%
2023/03/10	8	114.50	5	115.00	114.00	3	4,366	0.07%
2023/03/09	20	115.75	0	0.00	117.00	20	4,365	0.46%
2023/03/08	0	0.00	2	116.50	116.50	-2	4,336	-0.05%
2023/03/07	3	117.67	0	0.00	117.50	3	4,285	0.07%
2023/03/06	1	114.50	0	0.00	115.00	1	4,197	0.02%
2023/02/23	1	113.00	0	0.00	114.00	1	4,128	0.02%
2023/02/17	3.4	114.59	0	0.00	114.50	3.4	4,350	0.08%
2023/02/16	1	114.00	0	114.50	114.00	1	4,416	0.02%
2023/02/15	0	0.00	1	113.00	113.50	-1	4,540	-0.02%
2023/02/14	0	0.00	0	113.00	113.50	0	4,577	0.00%
2023/02/13	1	112.50	0	0.00	113.00	1	4,610	0.02%
2023/02/10	1	112.00	0	0.00	111.50	1	4,627	0.02%
2023/02/09	0	0.00	0	113.00	112.50	0	4,766	0.00%
2023/02/08	1	111.01	2	111.01	112.50	-1	4,807	-0.02%
2023/02/07	0	0.00	2	112.75	112.50	-2	4,780	-0.04%
2023/02/06	0	0.00	0.1	113.00	112.50	-0.1	4,812	0.00%
2023/02/03	0	0.00	0.1	112.19	112.50	-0.1	4,826	0.00%
2023/02/02	2	112.50	3	112.00	113.00	-1	4,845	-0.02%
2023/02/01	5	111.90	1	111.99	111.50	4	4,822	0.08%
2023/01/31	2	109.50	8	109.94	110.00	-6	4,886	-0.12%
2023/01/30	1	109.00	0.1	109.50	109.00	1	4,915	0.02%
2023/01/13	0	0.00	3	106.51	106.50	-3	4,963	-0.06%
2023/01/11	3	108.00	0	0.00	107.50	3	5,081	0.06%
2023/01/10	1	108.00	0	0.00	108.00	1	5,114	0.02%
2023/01/09	1	108.50	23	106.24	107.50	-22	5,124	-0.43%
2023/01/06	2	104.75	1	104.50	104.50	1	5,115	0.02%
2023/01/05	1	103.50	0.1	104.50	103.50	0.9	5,148	0.02%
2023/01/04	27	104.50	0	0.00	104.50	27	5,113	0.53%
2022/12/30	1	105.50	4	105.50	105.00	-3	5,090	-0.06%
2022/12/29	1.1	104.45	4	104.00	105.00	-2.9	5,117	-0.06%
2022/12/28	0	105.00	0	0.00	105.00	0	5,119	0.00%
2022/12/26	0	0.00	3	107.00	107.00	-3	5,137	-0.06%
2022/12/23	1	108.00	1	108.00	108.00	0	5,167	0.00%
2022/12/22	0.3	109.34	0	0.00	109.50	0.3	5,243	0.00%
2022/12/21	1	108.50	0	110.00	109.00	1	5,182	0.02%
2022/12/20	1	110.00	0	0.00	110.00	1	5,046	0.02%
2022/12/19	2	114.00	0	0.00	113.00	2	4,920	0.04%
2022/12/15	1	115.50	2	115.50	115.50	-1	4,644	-0.02%
2022/12/14	0	0.00	1	116.00	116.50	-1	4,660	-0.02%
2022/12/13	4	113.63	1	114.00	112.50	3	4,634	0.06%
2022/12/09	13	117.96	14	116.07	116.00	-1	4,598	-0.02%
2022/12/08	4	115.88	0	0.00	117.00	4	4,574	0.09%
2022/12/07	8	124.69	4	123.88	122.50	4	4,475	0.09%
2022/12/06	3	126.83	54.1	127.57	127.00	-51	4,408	-1.16%
2022/12/05	4.1	125.13	4.1	125.99	125.50	0	4,303	0.00%
2022/12/02	0	0.00	3	122.17	122.50	-3	4,187	-0.07%
2022/12/01	1	121.00	11	120.95	121.00	-10	4,176	-0.24%
2022/11/25	1	117.50	0	0.00	117.50	1	4,243	0.02%
2022/11/24	0	0.00	1	118.50	119.00	-1	4,265	-0.02%
2022/11/22	1	116.50	10	117.45	118.00	-9	4,319	-0.21%
2022/11/21	0	0.00	6.1	118.00	119.00	-6.1	4,313	-0.14%
2022/11/18	0	0.00	6	118.00	118.50	-6	4,318	-0.14%
2022/11/17	1	119.00	0.2	118.50	119.50	0.8	4,343	0.02%
2022/11/16	8	120.06	3	120.32	120.00	5	4,351	0.11%
2022/11/15	2	118.00	3.1	118.50	119.00	-1.1	4,269	-0.02%
2022/11/14	0	0.00	1	117.50	118.00	-1	4,215	-0.02%
2022/11/11	25	116.20	22	116.11	116.00	3	4,172	0.07%
2022/11/10	1	114.00	1	114.50	114.50	0	4,094	0.00%
2022/11/09	1.4	113.00	0	0.00	114.00	1.4	4,099	0.03%
2022/11/08	0	0.00	1	114.00	113.50	-1	4,113	-0.02%
2022/11/07	42.1	112.52	3	116.17	112.50	39.1	4,155	0.94%
2022/10/27	1	103.50	1	105.00	105.00	0	4,348	0.00%
2022/10/26	5	105.00	0	0.00	103.50	5	4,320	0.12%
2022/10/24	4	107.00	0	0.00	106.50	4	4,280	0.09%
2022/10/21	1	103.00	0	0.00	102.00	1	4,273	0.02%
2022/10/13	0	0.00	1	106.50	106.50	-1	4,489	-0.02%
2022/10/12	1	105.50	1	106.00	106.50	0	4,488	0.00%
2022/10/07	0	0.00	1	109.00	109.00	-1	4,666	-0.02%
2022/10/06	20	110.00	21	108.55	109.00	-1	4,699	-0.02%
2022/10/04	0	0.00	2.1	106.27	107.50	-2.1	4,656	-0.04%
2022/10/03	1	102.50	0	0.00	102.50	1	4,634	0.02%
2022/09/30	0	105.00	0	0.00	106.00	0	4,630	0.00%
2022/09/29	0	0.00	3.4	105.06	105.00	-3.4	4,635	-0.07%
2022/09/28	2	105.50	1	104.00	103.50	1	4,619	0.02%
2022/09/27	2	109.50	0	0.00	110.00	2	4,570	0.04%
2022/09/22	0.1	114.00	0	0.00	114.00	0.1	4,702	0.00%
2022/09/19	1	113.00	3	113.00	114.00	-2	4,856	-0.04%
2022/09/16	0.3	115.63	0	0.00	115.50	0.3	4,864	0.01%
2022/09/15	0	0.00	2	117.50	117.00	-2	4,839	-0.04%
2022/09/14	0	0.00	4	114.50	116.50	-4	4,857	-0.08%
2022/09/13	20	116.50	20	116.00	116.00	0	4,870	0.00%
2022/09/12	1	115.50	2	116.00	116.00	-1	4,921	-0.02%
2022/09/08	0	0.00	1	113.50	114.00	-1	4,992	-0.02%
2022/09/07	2	112.50	2	112.00	112.50	0	5,051	0.00%
2022/09/06	1	112.00	1	112.50	113.50	0	5,064	0.00%
2022/09/05	1	109.50	0	0.00	109.50	1	5,020	0.02%
2022/09/02	1	110.50	1	112.00	109.00	0	5,027	0.00%
2022/09/01	3	111.17	1	110.50	111.00	2	5,012	0.04%
2022/08/29	1	110.50	0	0.00	111.00	1	5,017	0.02%
2022/08/26	0	0.00	1	114.00	114.00	-1	5,084	-0.02%
2022/08/24	3	112.50	3	112.50	113.50	0	5,328	0.00%
2022/08/23	2	115.25	1	114.50	115.00	1	5,538	0.02%
2022/08/22	0	0.00	3	116.83	117.00	-3	5,883	-0.05%
2022/08/19	2	115.75	1	115.50	116.00	1	5,969	0.02%
2022/08/18	1	116.00	0	0.00	116.50	1	6,162	0.02%
2022/08/17	1	116.50	0	0.00	117.50	1	6,229	0.02%
2022/08/15	0	0.00	2	117.00	117.50	-2	6,250	-0.03%
2022/08/12	4	116.25	2	117.00	117.00	2	6,214	0.03%
2022/08/11	29	119.71	6	119.08	118.00	23	6,179	0.37%
2022/08/10	28.2	117.11	27.1	117.94	118.00	1.1	6,048	0.02%
2022/08/09	0	0.00	5.1	115.49	115.50	-5.1	5,916	-0.09%
2022/08/08	0	0.00	3	115.17	115.50	-3	5,897	-0.05%
2022/08/05	0	0.00	2	113.75	113.50	-2	5,889	-0.03%
2022/08/03	1	112.50	0	0.00	113.00	1	5,923	0.02%
2022/08/02	1	111.50	0.5	110.00	111.00	0.5	5,903	0.01%
2022/08/01	1.1	114.45	2	114.50	113.50	-0.9	5,881	-0.02%
2022/07/29	0	0.00	0.2	112.25	113.00	-0.2	5,877	0.00%
2022/07/28	2	112.50	3.1	110.85	111.50	-1.1	5,882	-0.02%
2022/07/27	2	111.00	2	112.00	113.00	0	5,862	0.00%
2022/07/26	1.1	111.45	1	111.00	111.00	0.1	5,845	0.00%
2022/07/25	0.1	112.00	6	111.00	112.50	-6	5,852	-0.10%
2022/07/22	2.1	112.01	15.1	112.80	112.50	-13.1	5,834	-0.22%
2022/07/21	6	112.00	16.3	112.61	113.50	-10.3	5,817	-0.18%
2022/07/20	7	108.29	4	108.25	109.00	3	5,704	0.05%
2022/07/19	2	104.50	0	0.00	104.00	2	5,614	0.04%
2022/07/18	3	102.33	3	104.67	104.00	0	5,620	0.00%
2022/07/15	1.5	100.17	2	100.50	100.50	-0.5	5,599	-0.01%
2022/07/14	0	0.00	1	95.60	96.30	-1	5,579	-0.02%
2022/07/13	1	95.30	0	0.00	94.50	1	5,577	0.02%
2022/07/06	1	93.70	0	0.00	92.30	1	5,694	0.02%
2022/07/05	2	95.25	1	96.40	96.30	1	5,711	0.02%
2022/07/01	3	98.37	13	98.58	95.80	-10	5,865	-0.17%
2022/06/30	7	102.64	5	103.00	103.00	2	5,777	0.03%
2022/06/29	0	0.00	12	106.13	106.50	-12	5,744	-0.21%
2022/06/28	1	102.50	5	104.90	104.50	-4	5,741	-0.07%
2022/06/24	0	0.00	2	102.00	102.00	-2	5,788	-0.03%
2022/06/23	3	103.33	2	101.00	101.50	1	5,909	0.02%
2022/06/22	0	0.00	3	102.50	102.00	-3	5,983	-0.05%
2022/06/20	0.1	103.00	1.5	102.33	102.00	-1.5	6,109	-0.02%
2022/06/17	3	109.50	3	111.00	111.00	0	6,100	0.00%
2022/06/16	3.1	112.77	1	111.00	111.00	2.1	6,177	0.03%
2022/06/15	0	0.00	10	116.50	114.00	-10	6,338	-0.16%
2022/06/14	0.5	114.50	3	113.83	116.00	-2.5	6,548	-0.04%
2022/06/13	2	114.00	0	0.00	114.50	2	6,525	0.03%
2022/06/10	1.1	116.52	1.2	116.50	116.50	-0.2	6,497	0.00%
2022/06/09	0	0.00	4	118.75	118.00	-4	6,475	-0.06%
2022/06/08	2	117.50	1	117.00	118.00	1	6,448	0.02%
2022/06/07	11	118.91	10	117.00	118.00	1	6,428	0.02%
2022/06/06	1.1	119.33	2	118.25	118.00	-1	6,344	-0.01%
2022/06/02	9.1	116.17	2	117.00	116.00	7.1	6,235	0.11%
2022/06/01	2.3	120.48	2.3	120.74	119.00	0	6,125	0.00%
2022/05/31	4	120.25	9.2	120.60	121.00	-5.2	5,982	-0.09%
2022/05/30	6.1	118.67	44	118.57	118.50	-37.9	5,703	-0.66%
2022/05/27	15.1	114.14	5.1	114.79	114.50	10.1	5,320	0.19%
2022/05/26	13.1	114.51	22.3	115.56	115.50	-9.2	5,226	-0.18%
2022/05/25	6	112.83	6	112.00	113.00	0	5,015	0.00%
2022/05/24	14	110.93	1.1	110.97	111.00	12.9	4,933	0.26%
2022/05/23	2	109.00	2.1	109.48	109.00	-0.1	4,840	0.00%
2022/05/20	9	108.94	7	108.00	108.50	2	4,829	0.04%
2022/05/17	2	107.50	30	107.00	107.50	-28	4,734	-0.59%
2022/05/16	6.1	106.40	2	105.00	105.00	4.1	4,711	0.09%
2022/05/13	0	0.00	5	105.50	105.50	-5	4,689	-0.11%
2022/05/12	5	102.20	0	0.00	102.00	5	4,665	0.11%
2022/05/11	1	101.00	0.1	101.50	101.00	0.9	4,637	0.02%
2022/05/10	0	0.00	0.3	103.00	103.50	-0.3	4,622	-0.01%
2022/05/09	0	0.00	8	102.56	102.50	-8	4,660	-0.17%
2022/05/06	0	0.00	0.5	106.65	108.00	-0.5	4,622	-0.01%
2022/05/05	0.6	108.33	0	0.00	108.00	0.6	4,614	0.01%
2022/05/04	7.4	107.91	4	108.25	108.50	3.4	4,594	0.07%
2022/05/03	2	105.50	1	106.50	107.00	1	4,591	0.02%
2022/04/29	2.5	105.20	1	105.00	106.00	1.5	4,597	0.03%
2022/04/28	0.5	105.00	1	104.50	105.00	-0.5	4,610	-0.01%
2022/04/27	4	102.50	2	105.00	105.00	2	4,608	0.04%
2022/04/26	0	0.00	4	104.63	105.50	-4	4,559	-0.09%
2022/04/25	9.5	106.45	15.1	104.91	104.50	-5.6	4,490	-0.12%
2022/04/22	3.1	110.66	4.5	110.67	110.50	-1.4	4,376	-0.03%
2022/04/21	1.1	110.96	1	110.50	111.50	0.1	4,330	0.00%
2022/04/20	0.5	108.50	3	109.00	109.50	-2.5	4,225	-0.06%
2022/04/19	5	107.30	0	0.00	106.50	5	4,137	0.12%
2022/04/18	5.5	104.18	1.1	104.50	105.00	4.4	4,106	0.11%
2022/04/15	1	104.50	1	105.50	105.00	0	4,081	0.00%
2022/04/14	5	108.39	3	108.00	107.50	2	4,072	0.05%
2022/04/13	1	106.52	110	106.75	108.00	-109	4,044	-2.69%	大賣/鉅額交易
2022/04/12	0	0.00	1.2	104.92	105.00	-1.2	4,009	-0.03%
2022/04/11	64	105.94	5.9	105.81	106.00	58.1	3,952	1.47%
2022/04/08	12	109.83	11	108.32	108.00	1	3,871	0.03%
2022/04/07	68.5	108.22	7	107.86	107.50	61.5	3,804	1.62%
2022/04/01	1.1	108.37	1	108.00	108.50	0.1	3,606	0.00%
2022/03/31	1	111.50	1.5	109.00	107.50	-0.5	3,572	-0.01%
2022/03/30	4	110.13	3.7	109.07	109.50	0.3	3,464	0.01%
2022/03/29	5	111.70	4	111.25	110.50	1	3,393	0.03%
2022/03/28	3.1	111.30	5	111.40	112.00	-2	3,287	-0.06%
2022/03/25	0.2	110.00	379.2	109.35	109.50	-379.1	3,141	-12.07%	大賣/鉅額交易
2022/03/24	2.1	109.99	11	109.64	110.00	-9	3,027	-0.30%
2022/03/23	22	110.61	13.3	110.04	109.50	8.7	2,975	0.29%
2022/03/22	0.3	108.08	2	107.25	109.00	-1.7	2,825	-0.06%
2022/03/21	11	109.27	11.3	108.22	108.50	-0.3	2,784	-0.01%
2022/03/18	1.5	105.83	24	106.44	107.50	-22.5	2,602	-0.86%
2022/03/17	4.5	101.28	44.2	102.10	104.00	-39.7	2,347	-1.69%
2022/03/16	5	94.74	1	94.40	96.00	4	2,091	0.19%
2022/03/11	0.2	94.60	0	0.00	94.40	0.2	2,096	0.01%
2022/03/10	0	0.00	1	94.60	95.00	-1	2,108	-0.05%
2022/03/08	5	91.60	0	0.00	91.00	5	2,153	0.23%
2022/03/07	0	0.00	3	91.20	91.70	-3	2,156	-0.14%
2022/03/04	1	93.70	0	0.00	93.90	1	2,186	0.05%
2022/03/03	10	94.10	0	0.00	94.80	10	2,207	0.45%
2022/03/02	0.1	94.30	0	0.00	94.30	0.1	2,241	0.00%
2022/03/01	1	94.40	0	0.00	94.40	1	2,245	0.04%
2022/02/25	2	92.40	0	0.00	92.00	2	2,239	0.09%
2022/02/23	1	94.90	0	0.00	94.30	1	2,265	0.04%
2022/02/22	1.1	93.21	0	0.00	93.70	1.1	2,265	0.05%
2022/02/18	5	93.78	0	0.00	93.60	5	2,389	0.21%
2022/02/17	2	94.40	8	94.00	94.40	-6	2,390	-0.25%
2022/02/15	1	93.40	0	0.00	92.50	1	2,468	0.04%
2022/02/10	15.2	94.71	0	0.00	94.90	15.2	2,534	0.60%
2022/02/09	2	94.65	2	94.85	95.30	0	2,524	0.00%
2022/02/07	7	95.10	0	0.00	96.40	7	2,584	0.27%
2022/01/25	0	0.00	1	95.20	95.30	-1	2,602	-0.04%
2022/01/21	1.1	98.50	3	99.00	98.00	-1.9	2,595	-0.07%
2022/01/20	0	0.00	1	101.50	102.00	-1	2,563	-0.04%
2022/01/19	0	0.00	16	100.50	101.00	-16	2,552	-0.63%
2022/01/18	0	0.00	3	101.50	100.50	-3	2,541	-0.12%
2022/01/17	0	0.00	1	100.00	100.00	-1	2,538	-0.04%
2022/01/14	0	0.00	2	99.40	99.10	-2	2,544	-0.08%
2022/01/13	1	100.50	0	0.00	101.00	1	2,527	0.04%
2022/01/10	2	101.00	0	0.00	101.50	2	2,536	0.08%
2022/01/07	1	102.00	20	102.00	101.50	-19	2,529	-0.75%
2022/01/06	1	101.50	0	0.00	102.50	1	2,485	0.04%
2022/01/05	1	101.50	1	101.50	101.00	0	2,474	0.00%
2022/01/03	1	101.50	1	101.50	102.00	0	2,453	0.00%
2021/12/29	0	0.00	1.5	101.67	102.00	-1.5	2,480	-0.06%
2021/12/28	2	102.00	2	101.00	101.00	0	2,475	0.00%
2021/12/23	1	100.50	1	100.00	100.50	0	2,579	0.00%
2021/12/21	0	0.00	6	97.67	97.90	-6	2,645	-0.23%
2021/12/16	0	0.00	2.1	98.21	98.70	-2.1	2,775	-0.07%
2021/12/14	1	97.90	0	0.00	97.10	1	2,789	0.04%
2021/12/09	7	99.00	0	0.00	99.10	7	2,775	0.25%
2021/12/08	1	98.70	5	98.80	98.80	-4	2,759	-0.14%
2021/12/07	0.1	98.40	0	0.00	98.20	0.1	2,744	0.00%
2021/12/06	0.1	98.30	0	0.00	98.70	0.1	2,731	0.00%
2021/12/03	0.1	98.29	176	98.65	98.20	-175.9	2,736	-6.43%	大賣/鉅額交易
2021/11/30	67	99.01	6	98.85	98.00	61	2,703	2.26%
2021/11/29	5	99.10	0	0.00	98.40	5	2,663	0.19%
2021/11/26	12	99.33	1	99.70	99.10	11	2,689	0.41%
2021/11/25	10	101.50	0	0.00	101.50	10	2,784	0.36%
2021/11/24	1	100.50	1	101.00	102.00	0	2,791	0.00%
2021/11/23	0	0.00	5	101.40	101.50	-5	2,777	-0.18%
2021/11/18	2	100.00	1	100.00	100.00	1	2,720	0.04%
2021/11/17	20	100.00	3	100.17	100.00	17	2,698	0.63%
2021/11/16	2	102.00	1	102.50	102.00	1	2,625	0.04%
2021/11/15	2	102.75	1	103.00	102.50	1	2,648	0.04%
2021/11/12	1	103.00	3	101.50	102.00	-2	2,628	-0.08%
2021/11/11	0	0.00	5	100.00	100.50	-5	2,565	-0.19%
2021/11/10	0	0.00	20	100.50	100.50	-20	2,571	-0.78%
2021/11/09	1	102.50	1	103.00	103.00	0	2,561	0.00%
2021/11/08	1	102.00	2	102.00	102.00	-1	2,498	-0.04%
2021/11/05	3	103.33	2	101.50	101.50	1	2,516	0.04%
2021/11/04	2	100.75	4	101.38	101.50	-2	2,493	-0.08%
2021/11/03	0	0.00	6	99.47	99.70	-6	2,443	-0.25%
2021/11/01	2	96.30	1	97.50	98.20	1	2,447	0.04%
2021/10/29	0	0.00	1	96.00	96.00	-1	2,429	-0.04%
2021/10/15	1	92.50	5	93.98	93.80	-4	2,917	-0.14%
2021/10/14	1	92.30	0	0.00	91.60	1	2,982	0.03%
2021/10/13	1	91.90	0	0.00	91.20	1	3,026	0.03%
2021/10/12	3	93.40	0	0.00	93.00	3	3,148	0.10%
2021/10/07	0	0.00	0	94.60	94.60	0	3,330	0.00%
2021/10/05	2	91.00	0	0.00	92.00	2	3,397	0.06%
2021/10/01	20	97.40	1.4	95.07	94.70	18.6	3,393	0.55%
2021/09/28	0	0.00	2	100.00	100.00	-2	3,377	-0.06%
2021/09/27	2.5	101.70	0	0.00	101.50	2.5	3,379	0.07%
2021/09/24	1	101.00	0.1	100.00	102.00	0.9	3,409	0.03%
2021/09/23	0	0.00	3	99.27	100.50	-3	3,488	-0.09%
2021/09/22	2	94.50	0	0.00	95.00	2	3,573	0.06%
2021/09/14	0	0.00	1	99.70	98.60	-1	3,866	-0.03%
2021/09/13	0	0.00	0.1	98.90	98.40	-0.1	3,923	0.00%
2021/09/10	1	98.80	0	0.00	98.90	1	4,016	0.02%
2021/09/06	0	0.00	1	99.10	98.40	-1	4,187	-0.02%
2021/09/03	0	0.00	2	98.60	99.50	-2	4,315	-0.05%
2021/09/02	0	0.00	1	98.40	98.10	-1	4,473	-0.02%
2021/09/01	1	98.50	2	98.25	99.00	-1	4,465	-0.02%
2021/08/31	4	97.98	3	98.90	99.30	1	4,465	0.02%
2021/08/30	1	96.50	2	97.05	96.80	-1	4,361	-0.02%
2021/08/26	1	96.90	1	97.20	96.70	0	4,375	0.00%
2021/08/20	10	94.00	14	95.39	95.00	-4	4,662	-0.09%
2021/08/19	0	0.00	16	95.10	95.00	-16	4,766	-0.34%
2021/08/18	50	96.60	10	97.90	98.10	40	4,765	0.84%
2021/08/17	0	0.00	0.1	97.50	97.00	-0.1	4,796	0.00%
2021/08/16	10	96.50	10	96.40	96.40	0	4,833	0.00%
2021/08/13	10	99.30	10	98.00	98.00	0	4,841	0.00%
2021/08/11	1	100.00	4	99.80	100.00	-3	4,891	-0.06%
2021/08/10	12	101.25	16	100.50	100.50	-4	5,001	-0.08%
2021/08/09	0	0.00	2	102.50	102.50	-2	5,046	-0.04%
2021/08/06	3	104.50	0	0.00	104.00	3	5,135	0.06%
2021/08/05	1	105.50	3	105.33	105.00	-2	5,304	-0.04%
2021/08/03	93	104.06	0	0.00	104.50	93	5,584	1.67%
2021/08/02	0	0.00	1	105.50	104.50	-1	5,685	-0.02%
2021/07/30	1	105.00	4	105.25	104.50	-3	5,767	-0.05%
2021/07/29	0	0.00	6	107.00	107.00	-6	5,812	-0.10%
2021/07/28	1	105.00	1	103.00	106.00	0	5,818	0.00%
2021/07/27	1	105.50	8	105.13	105.00	-7	5,825	-0.12%
2021/07/26	0	0.00	1	104.00	104.00	-1	5,962	-0.02%
2021/07/23	0	0.00	1	104.00	103.50	-1	6,008	-0.02%
2021/07/22	0	0.00	8	103.75	103.50	-8	6,045	-0.13%
2021/07/21	18	103.50	15	102.13	102.00	3	6,072	0.05%
2021/07/20	2	103.00	4.1	104.15	103.50	-2.1	6,088	-0.03%
2021/07/19	2	106.75	0	0.00	107.00	2	6,091	0.03%
2021/07/16	22.1	107.60	12	108.71	109.00	10.1	6,168	0.16%
2021/07/15	2.1	107.22	7	107.36	107.50	-4.9	6,195	-0.08%
2021/07/14	10.2	105.25	1	106.00	105.00	9.2	6,214	0.15%
2021/07/13	1.1	105.09	3	105.83	104.50	-1.9	6,278	-0.03%
2021/07/12	1	104.50	0	0.00	105.00	1	6,264	0.02%
2021/07/09	4	105.00	0	0.00	105.00	4	6,352	0.06%
2021/07/08	20	105.00	8	106.00	106.00	12	6,574	0.18%
2021/07/07	1	106.49	3	106.33	106.00	-2	6,696	-0.03%
2021/07/06	3	105.00	1	104.50	104.50	2	6,763	0.03%
2021/07/05	2.5	106.11	0	0.00	106.00	2.5	7,018	0.04%
2021/07/02	4	103.88	0	0.00	104.00	4	7,230	0.06%
2021/07/01	2	103.25	6.3	103.66	103.50	-4.3	7,363	-0.06%
2021/06/30	5.1	106.00	7	105.50	105.00	-2	7,434	-0.03%
2021/06/29	17	107.97	3	108.00	108.50	14	7,506	0.19%
2021/06/28	3.2	106.16	0	0.00	107.00	3.2	7,562	0.04%
2021/06/25	24	106.46	10	105.80	105.50	14	7,569	0.18%
2021/06/24	8.1	106.82	11.7	106.38	106.00	-3.6	7,520	-0.05%
2021/06/23	3.5	104.14	9	103.39	105.50	-5.5	7,407	-0.07%
2021/06/22	5	100.22	0.5	100.50	99.90	4.5	7,334	0.06%
2021/06/21	6	100.40	6	100.58	99.90	0	7,366	0.00%
2021/06/18	7	103.29	3	103.50	102.50	4	7,417	0.05%
2021/06/17	5	100.80	0	0.00	101.00	5	7,463	0.07%
2021/06/16	1	101.00	1	101.50	101.50	0	7,553	0.00%
2021/06/15	2	101.75	0	0.00	101.00	2	7,727	0.03%
2021/06/11	1.8	102.56	0	0.00	101.50	1.8	7,857	0.02%
2021/06/10	10.2	99.32	11	100.65	101.00	-0.8	7,819	-0.01%
2021/06/09	1.3	96.48	0	0.00	96.00	1.3	7,699	0.02%
2021/06/08	2	97.00	0	0.00	95.70	2	7,731	0.03%
2021/06/04	1	96.60	0	0.00	97.20	1	7,719	0.01%
2021/06/02	4	97.90	1	98.40	96.90	3	7,769	0.04%
2021/06/01	4	98.13	6	98.58	98.40	-2	7,744	-0.03%
2021/05/31	4	97.00	6	96.92	97.00	-2	7,735	-0.03%
2021/05/28	8	97.23	5	96.94	97.00	3	7,759	0.04%
2021/05/27	2.3	94.79	1	95.10	93.60	1.3	7,717	0.02%
2021/05/26	0	0.00	2	94.45	94.70	-2	7,737	-0.03%
2021/05/25	5	94.16	2	94.25	94.70	3	7,922	0.04%
2021/05/24	2	92.80	2	93.45	93.70	0	7,970	0.00%
2021/05/21	3.1	91.77	3	91.67	91.80	0.1	8,017	0.00%
2021/05/20	0.1	91.60	4	91.35	91.10	-3.9	8,055	-0.05%
2021/05/19	2	90.70	4	91.68	91.60	-2	8,158	-0.02%
2021/05/18	13	89.38	1	90.10	90.30	12	8,183	0.15%
2021/05/17	2	88.55	29	88.51	88.80	-27	8,126	-0.33%
2021/05/14	9	92.07	10	91.19	90.00	-1	8,084	-0.01%
2021/05/13	14	90.20	18	91.03	91.80	-4	8,068	-0.05%
2021/05/12	27.1	90.96	35	85.95	87.00	-8	7,953	-0.10%
2021/05/11	17	95.04	21	93.67	92.50	-4	7,833	-0.05%
2021/05/10	17	98.02	12	97.48	97.30	5	7,764	0.06%
2021/05/07	11	99.82	10	99.80	99.80	1	7,768	0.01%
2021/05/06	35	98.90	11	98.75	98.70	24	7,806	0.31%
2021/05/05	5	98.80	1	98.80	98.40	4	7,764	0.05%
2021/05/04	5	99.22	8	99.78	98.70	-3	7,911	-0.04%
2021/05/03	16	100.12	36	100.53	99.30	-20	8,010	-0.25%
2021/04/29	41	106.38	13	106.27	106.00	28	7,927	0.35%
2021/04/28	0	0.00	1	105.50	104.50	-1	7,916	-0.01%
2021/04/27	3	104.67	0	0.00	106.00	3	8,020	0.04%
2021/04/26	5	104.20	4	103.88	104.00	1	7,997	0.01%
2021/04/23	2	104.25	2	104.00	104.00	0	8,012	0.00%
2021/04/22	23.3	104.07	4	105.25	103.50	19.3	8,180	0.24%
2021/04/21	28	105.29	5	105.50	104.50	23	8,311	0.28%
2021/04/20	7	107.00	3	107.17	107.00	4	8,264	0.05%
2021/04/19	3.4	108.85	1	109.00	109.00	2.4	8,294	0.03%
2021/04/16	3	110.67	1	110.50	111.50	2	8,304	0.02%
2021/04/15	23	109.00	0	0.00	109.00	23	8,439	0.27%
2021/04/14	13	108.69	102	109.51	108.50	-89	8,415	-1.06%	大賣/
2021/04/13	13.3	112.40	2	112.75	112.00	11.3	8,447	0.13%
2021/04/12	35	113.91	25	114.00	114.50	10	8,368	0.12%
2021/04/09	14	113.89	0.4	114.50	113.00	13.6	8,500	0.16%
2021/04/08	78	115.95	0	0.00	115.50	78	8,341	0.94%
2021/04/07	7	116.64	1	115.50	116.50	6	8,172	0.07%
2021/04/06	2	117.50	2	118.25	117.50	0	8,105	0.00%
2021/04/01	38	118.42	0.1	119.09	118.00	37.9	8,026	0.47%
2021/03/31	107	120.66	5	121.90	120.50	102	7,871	1.30%	大買/鉅額交易
2021/03/30	50	125.00	1	125.50	125.00	49	7,680	0.64%
2021/03/29	1	125.50	2	125.50	125.50	-1	7,654	-0.01%
2021/03/26	1	125.00	0	0.00	124.50	1	7,690	0.01%
2021/03/25	0	0.00	4	123.88	123.50	-4	7,743	-0.05%
2021/03/24	2	126.99	4	126.50	126.00	-2	7,811	-0.03%
2021/03/23	1	127.50	9	125.83	125.00	-8	7,813	-0.10%
2021/03/22	8.5	128.09	4	127.50	127.00	4.5	7,819	0.06%
2021/03/19	3	127.67	2	127.50	127.50	1	7,882	0.01%
2021/03/18	136	127.12	7	127.21	127.50	129	7,820	1.65%	大買/鉅額交易
2021/03/17	2	124.50	276	123.01	124.50	-274	7,709	-3.55%	大賣/鉅額交易
2021/03/16	31	121.55	31.1	122.98	122.50	-0.1	7,650	0.00%
2021/03/15	4	120.88	2.1	121.50	121.00	1.9	7,685	0.02%
2021/03/12	0	0.00	5	120.30	120.50	-5	7,739	-0.06%
2021/03/11	1	119.00	0	0.00	119.00	1	7,927	0.01%
2021/03/09	30	117.50	30	118.00	118.00	0	8,052	0.00%
2021/03/08	22	120.89	34	119.38	119.00	-12	8,140	-0.15%
2021/03/05	0	0.00	6	119.17	119.50	-6	8,204	-0.07%
2021/03/04	33.4	120.40	30	119.50	119.50	3.4	8,397	0.04%
2021/03/03	3	123.33	3	123.33	122.50	0	8,453	0.00%
2021/03/02	29	120.50	7	121.36	121.00	22	8,460	0.26%
2021/02/26	253.1	121.09	8	120.00	120.00	245.1	8,488	2.89%	大買/鉅額交易
2021/02/25	3.2	122.19	284	122.48	122.00	-280.8	8,422	-3.33%	大賣/鉅額交易
2021/02/24	4	120.00	3	120.33	119.00	1	8,325	0.01%
2021/02/23	20	118.25	27	118.69	117.50	-7	8,433	-0.08%
2021/02/22	11.5	119.94	13	120.27	120.00	-1.6	8,544	-0.02%
2021/02/19	11	117.23	16	119.28	120.50	-5	8,630	-0.06%
2021/02/18	10	116.00	17	118.18	118.00	-7	8,556	-0.08%
2021/02/17	22	116.00	13	116.58	116.00	9	8,534	0.11%
2021/02/05	1	114.50	20	114.50	115.50	-19	8,485	-0.22%
2021/02/04	3	115.00	5	115.20	116.00	-2	8,534	-0.02%
2021/02/03	22	113.52	1	114.00	113.00	21	8,509	0.25%
2021/02/02	3	114.00	4	115.13	113.50	-1	8,544	-0.01%
2021/02/01	24	113.33	22	114.41	114.00	2	8,494	0.02%
2021/01/29	35	115.17	32.1	115.31	114.00	2.9	8,518	0.03%
2021/01/28	11	116.64	2	116.50	116.00	9	8,436	0.11%
2021/01/27	3	120.67	1	121.50	120.50	2	8,351	0.02%
2021/01/26	164.2	121.15	145	122.50	118.50	19.2	8,322	0.23%	大買/大賣/
2021/01/25	7	118.71	12.1	119.71	121.00	-5.1	8,182	-0.06%
2021/01/22	2	116.75	2	115.75	117.00	0	8,084	0.00%
2021/01/21	0	0.00	31	115.97	115.00	-31	7,987	-0.39%
2021/01/20	34	113.72	2	113.50	113.00	32	7,926	0.40%
2021/01/19	0	0.00	5	117.50	117.00	-5	7,809	-0.06%
2021/01/18	12.1	116.04	18.1	115.03	118.50	-6.1	7,774	-0.08%
2021/01/15	40.1	120.25	21	117.52	117.50	19.1	7,769	0.25%
2021/01/14	41.2	122.06	33.1	122.41	122.00	8.1	7,574	0.11%
2021/01/13	22	119.55	22	120.73	121.00	0	7,432	0.00%
2021/01/12	22	119.05	22	119.23	118.00	0	7,508	0.00%
2021/01/11	14	118.11	11	118.00	118.00	3	7,571	0.04%
2021/01/08	31	118.10	21	118.93	119.00	10	7,481	0.13%
2021/01/07	2	121.75	10	120.85	120.00	-8	7,342	-0.11%
2021/01/06	25	121.12	19	120.37	119.50	6	7,285	0.08%
2021/01/05	14.1	119.00	11	119.00	119.00	3.1	7,080	0.04%
2021/01/04	19.1	118.82	8	118.94	119.00	11.1	7,046	0.16%
2020/12/31	5	114.00	0	0.00	114.00	5	6,812	0.07%
2020/12/30	15	114.37	12	114.96	115.00	3	6,730	0.04%
2020/12/29	4	116.00	0	0.00	115.50	4	6,734	0.06%
2020/12/28	13	117.04	7	115.57	115.50	6	6,650	0.09%
2020/12/25	2	118.00	0	0.00	117.00	2	6,614	0.03%
2020/12/24	3	118.67	0.1	118.00	117.50	3	6,617	0.04%
2020/12/23	1	117.50	0.2	117.50	118.00	0.9	6,631	0.01%
2020/12/22	12.2	117.47	11	118.36	116.00	1.2	6,674	0.02%
2020/12/21	6	119.33	1	118.50	118.50	5	6,710	0.07%
2020/12/18	13	122.77	13	122.35	121.50	0	6,645	0.00%
2020/12/17	0	0.00	5	120.50	119.50	-5	6,531	-0.08%
2020/12/16	11	116.14	25	118.04	120.00	-14	6,471	-0.22%
2020/12/15	36	115.51	12	113.58	113.00	24	6,382	0.38%
2020/12/14	1	118.50	2	118.50	118.00	-1	6,227	-0.02%
2020/12/11	73	118.18	1	118.00	118.00	72	6,293	1.14%
2020/12/10	58	120.00	0	0.00	119.50	58	6,250	0.93%
2020/12/09	31	123.29	4	123.13	122.50	27	6,204	0.44%
2020/12/08	25	121.52	2	122.00	121.50	23	6,106	0.38%
2020/12/07	42.5	121.94	12	120.38	123.00	30.5	6,020	0.51%
2020/12/04	42.5	121.43	0	0.00	121.00	42.5	5,819	0.73%
2020/12/03	3	122.83	2	123.00	123.00	1	5,739	0.02%
2020/12/02	2	125.00	203	123.03	122.50	-201	5,701	-3.53%	大賣/鉅額交易
2020/12/01	3	124.67	8	123.63	124.50	-5	5,626	-0.09%
2020/11/30	14	125.18	3	123.83	123.50	11	5,620	0.20%
2020/11/27	2	120.50	3	121.33	122.00	-1	5,453	-0.02%
2020/11/26	0	0.00	1	119.48	119.00	-1	5,396	-0.02%
2020/11/25	3	118.33	0	0.00	117.00	3	5,380	0.06%
2020/11/24	203	119.00	102	119.99	119.00	101	5,298	1.91%	大買/大賣/鉅額交易
2020/11/23	46	117.12	4	117.75	118.00	42	5,233	0.80%
2020/11/20	39	117.73	3	116.50	116.50	36	5,127	0.70%
2020/11/19	6	118.83	21	119.12	119.00	-15	4,975	-0.30%
2020/11/18	59	121.66	0	0.00	121.50	59	4,811	1.23%
2020/11/17	2	125.00	2	124.75	124.00	0	4,712	0.00%
2020/11/16	1	127.00	5	126.00	126.00	-4	4,802	-0.08%
2020/11/13	1	123.00	1	123.00	123.00	0	4,804	0.00%
2020/11/12	1	124.50	2	124.50	124.00	-1	4,839	-0.02%
2020/11/11	2	123.25	0	0.00	123.00	2	4,763	0.04%
2020/11/10	3	123.67	1	122.50	122.00	2	4,756	0.04%
2020/11/09	6	127.67	2	128.00	127.00	4	4,767	0.08%
2020/11/06	1	126.50	3	128.50	127.50	-2	4,792	-0.04%
2020/11/05	1.1	127.45	0.2	126.50	126.50	0.9	4,824	0.02%
2020/11/04	1	126.00	0	0.00	126.00	1	4,890	0.02%
2020/11/03	1	122.00	2	123.25	123.00	-1	5,065	-0.02%
2020/11/02	2	118.75	1	119.50	119.50	1	5,230	0.02%
2020/10/30	5	124.10	3	122.50	121.00	2	5,368	0.04%
2020/10/29	1	125.50	1	127.50	127.00	0	5,308	0.00%
2020/10/28	1	128.50	2	128.50	128.00	-1	5,353	-0.02%
2020/10/27	1	129.00	3	129.17	130.00	-2	5,379	-0.04%
2020/10/26	2	132.00	1	132.50	131.50	1	5,405	0.02%
2020/10/23	3	131.67	3	133.00	132.50	0	5,498	0.00%
2020/10/22	2	134.75	3	134.33	134.50	-1	5,518	-0.02%
2020/10/21	3	135.66	3	134.00	133.50	0	5,508	0.00%
2020/10/20	18	135.22	7	135.93	135.00	11	5,471	0.20%
2020/10/19	19	135.53	33	136.92	137.50	-14	5,339	-0.26%
2020/10/16	1	127.00	2	127.00	126.00	-1	5,140	-0.02%
2020/10/15	1	126.50	0	0.00	126.00	1	5,175	0.02%
2020/10/14	0	0.00	1	128.00	129.00	-1	5,135	-0.02%
2020/10/13	3	129.83	1	130.00	129.00	2	5,157	0.04%
2020/10/12	1	128.00	0	0.00	128.00	1	5,156	0.02%
2020/10/08	1	131.00	0	0.00	131.50	1	5,193	0.02%
2020/10/07	1	131.50	1	132.00	131.00	0	5,249	0.00%
2020/10/06	0	0.00	3	132.00	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	2	126.00	1	126.00	125.50	1	5,604	0.02%
2020/09/28	6	126.00	4	126.88	125.00	2	5,731	0.03%
2020/09/24	7	127.50	4	126.25	125.00	3	5,843	0.05%
2020/09/23	1	131.50	0	0.00	131.50	1	5,832	0.02%
2020/09/21	2	135.25	5	135.20	133.50	-3	5,991	-0.05%
2020/09/18	0	0.00	4	132.75	134.50	-4	6,094	-0.07%
2020/09/17	3	132.67	6	132.00	132.00	-3	6,121	-0.05%
2020/09/16	8	132.31	5	133.50	134.50	3	6,221	0.05%
2020/09/15	2	129.50	0	0.00	129.00	2	6,160	0.03%
2020/09/14	5	128.20	5	128.50	129.00	0	6,224	0.00%
2020/09/11	0	0.00	3	123.50	123.00	-3	6,211	-0.05%
2020/09/10	1	122.50	1	123.00	121.00	0	6,215	0.00%
2020/09/09	1	120.50	1	121.50	121.00	0	6,258	0.00%
2020/09/07	1	124.50	4	124.63	123.50	-3	6,366	-0.05%
2020/09/04	1	128.50	2	125.75	128.00	-1	6,389	-0.02%
2020/09/03	9	128.39	2	129.50	126.00	7	6,406	0.11%
2020/09/02	1	125.50	2	127.00	127.50	-1	6,451	-0.02%
2020/09/01	2	122.00	1	123.50	123.50	1	6,511	0.02%
2020/08/31	3	125.00	1	127.50	123.00	2	6,496	0.03%
2020/08/28	0	0.00	2	126.00	124.50	-2	6,541	-0.03%
2020/08/27	3	128.17	1	127.00	125.50	2	6,668	0.03%
2020/08/26	1	128.50	1	128.00	129.00	0	6,832	0.00%
2020/08/25	3	126.33	2	129.50	127.00	1	6,932	0.01%
2020/08/21	1	130.00	1	128.00	129.50	0	6,970	0.00%
2020/08/20	2	127.75	15	129.00	124.00	-13	6,994	-0.19%
2020/08/19	1	134.00	0	0.00	132.50	1	7,028	0.01%
2020/08/18	3	132.83	0	0.00	132.00	3	7,053	0.04%
2020/08/14	1	134.00	1	136.00	135.50	0	7,146	0.00%
2020/08/13	7	136.86	3	135.17	134.50	4	7,187	0.06%
2020/08/12	5	137.70	1	138.00	137.00	4	7,162	0.06%
2020/08/11	7	140.50	3	139.17	139.00	4	7,184	0.06%
2020/08/10	9	144.39	1	144.50	144.00	8	7,157	0.11%
2020/08/07	22	149.27	39	147.95	146.50	-17	7,138	-0.24%
2020/08/06	15	145.03	13	145.31	145.00	2	7,004	0.03%
2020/08/05	25	139.10	18	139.47	140.00	7	6,901	0.10%
2020/08/04	3	130.50	1	132.00	131.50	2	6,897	0.03%
2020/08/03	3	130.50	1	134.50	130.00	2	6,959	0.03%
2020/07/31	0	0.00	3	136.50	135.00	-3	7,039	-0.04%
2020/07/30	0	0.00	1	136.00	135.50	-1	7,207	-0.01%
2020/07/29	1	129.00	4	134.00	134.50	-3	7,397	-0.04%
2020/07/28	0	0.00	6	131.75	132.50	-6	7,439	-0.08%
2020/07/27	4	128.00	0	0.00	128.00	4	7,514	0.05%
2020/07/24	1	130.00	1	128.00	127.50	0	7,597	0.00%
2020/07/22	3	131.67	4	131.88	131.50	-1	7,634	-0.01%
2020/07/21	0	0.00	4	134.00	133.50	-4	7,740	-0.05%
2020/07/20	3	130.17	1	131.00	131.00	2	7,727	0.03%
2020/07/17	7	130.71	2	131.00	130.50	5	7,763	0.06%
2020/07/16	1	133.50	3	133.33	131.50	-2	7,786	-0.03%
2020/07/15	1	136.00	2	136.25	133.50	-1	7,790	-0.01%
2020/07/14	0	0.00	0.2	144.00	135.00	-0.2	7,906	0.00%
2020/07/13	5	133.00	6	133.67	135.50	-1	7,949	-0.01%
2020/07/10	6	134.00	13	133.12	132.50	-7	7,985	-0.09%
2020/07/09	21	140.00	6	139.17	139.00	15	8,096	0.19%
2020/07/08	3	133.67	3	134.17	136.50	0	7,985	0.00%
2020/07/07	9	137.22	3	137.00	137.00	6	7,937	0.08%
2020/07/06	1	137.50	9	136.89	138.00	-8	7,951	-0.10%
2020/07/03	1	134.50	4	133.88	135.00	-3	8,099	-0.04%
2020/07/02	4	133.75	0	0.00	133.50	4	8,143	0.05%
2020/07/01	3	133.50	4	132.88	132.50	-1	8,184	-0.01%
2020/06/30	4	129.00	2	128.50	128.50	2	8,145	0.02%
2020/06/29	3	128.33	0	0.00	127.50	3	8,153	0.04%
2020/06/24	1	134.00	11	132.95	133.50	-10	8,101	-0.12%
2020/06/23	4	132.00	1	132.00	132.00	3	8,172	0.04%
2020/06/22	14	136.00	2	137.50	134.00	12	8,207	0.15%
2020/06/19	4	134.25	5	135.30	137.00	-1	8,279	-0.01%
2020/06/18	1	132.50	2	135.25	134.50	-1	8,255	-0.01%
2020/06/17	2	132.25	1	133.50	132.00	1	8,226	0.01%
2020/06/16	2	134.25	5	134.70	134.00	-3	8,542	-0.04%
2020/06/15	2	131.25	1	131.00	132.00	1	8,612	0.01%
2020/06/12	9	130.44	7	130.50	133.50	2	8,691	0.02%
2020/06/11	3	133.00	2	131.75	131.50	1	8,805	0.01%
2020/06/10	3	135.50	4	135.63	135.50	-1	8,923	-0.01%
2020/06/09	3.2	136.25	9	137.06	138.00	-5.8	8,899	-0.07%
2020/06/08	3	133.00	6	133.58	133.00	-3	8,923	-0.03%
2020/06/05	4	130.00	1	129.50	129.50	3	8,981	0.03%
2020/06/04	6	131.00	9	130.83	131.50	-3	9,002	-0.03%
2020/06/03	8	129.44	8	129.94	129.00	0	8,934	0.00%
2020/06/02	10	126.40	28	124.66	125.00	-18	8,859	-0.20%
2020/06/01	0	0.00	11	122.86	123.00	-11	8,719	-0.13%
2020/05/29	2	116.50	6	117.67	119.50	-4	8,688	-0.05%
2020/05/28	5	119.00	1	117.50	117.50	4	8,692	0.05%
2020/05/27	3	121.00	6	120.58	119.00	-3	8,717	-0.03%
2020/05/26	6	119.33	7	120.86	121.00	-1	8,710	-0.01%
2020/05/25	2	116.50	6	115.83	117.00	-4	8,559	-0.05%
2020/05/22	3	114.00	13	117.00	112.00	-10	8,527	-0.12%
2020/05/21	5	115.60	57	116.48	116.00	-52	8,422	-0.62%
2020/05/20	4	113.50	6	112.67	113.00	-2	8,377	-0.02%
2020/05/19	3	109.83	0	0.00	109.00	3	8,333	0.04%
2020/05/18	4	109.38	2	110.25	108.50	2	8,286	0.02%
2020/05/15	17	112.41	0	0.00	113.50	17	8,304	0.20%
2020/05/14	51	114.71	3	116.50	113.50	48	8,253	0.58%
2020/05/13	12	115.21	11	116.32	117.50	1	8,232	0.01%
2020/05/12	25	118.08	6	117.08	117.00	19	8,357	0.23%
2020/05/11	6	119.50	67	122.19	118.00	-61	8,262	-0.74%
2020/05/08	10	117.75	0	0.00	117.00	10	8,120	0.12%
2020/05/07	9	117.61	2	117.75	117.00	7	8,064	0.09%
2020/05/06	5	115.80	6	117.00	119.00	-1	7,936	-0.01%
2020/05/05	7	112.21	12	110.83	113.00	-5	7,753	-0.06%
2020/05/04	1	104.00	1	107.50	106.00	0	7,540	0.00%
2020/04/30	7	107.43	12	106.79	108.00	-5	7,465	-0.07%
2020/04/29	3	103.50	76	103.53	104.00	-73	7,406	-0.99%
2020/04/28	7	100.57	2	100.00	101.00	5	7,369	0.07%
2020/04/27	0	0.00	13	100.66	102.00	-13	7,301	-0.18%
2020/04/24	28	98.10	27	98.85	99.30	1	7,231	0.01%
2020/04/23	21	100.50	12	101.50	101.00	9	7,067	0.13%
2020/04/22	13	97.58	14	99.84	100.00	-1	7,041	-0.01%
2020/04/21	34	100.91	20	100.55	100.00	14	7,007	0.20%
2020/04/20	14	102.14	1	101.50	102.00	13	6,917	0.19%
2020/04/17	37	102.76	7	106.00	102.50	30	6,889	0.44%
2020/04/16	33	102.33	16	103.75	102.00	17	6,745	0.25%
2020/04/15	20	103.20	21	102.31	102.00	-1	6,702	-0.01%
2020/04/14	13	98.87	97	100.49	103.50	-84	6,747	-1.24%
2020/04/13	62	95.80	10	95.60	95.20	52	6,553	0.79%
2020/04/10	33	96.94	24	96.80	96.80	9	6,530	0.14%
2020/04/09	16	100.59	16	98.91	98.00	0	6,512	0.00%
2020/04/08	23	97.99	94	95.61	99.90	-71	6,356	-1.12%
2020/04/07	21	91.04	21	91.65	91.30	0	6,116	0.00%
2020/04/06	31	89.17	0	0.00	90.30	31	5,958	0.52%
2020/04/01	59	91.29	1	91.00	91.00	58	5,831	0.99%
2020/03/31	24	92.97	26	93.07	93.00	-2	5,787	-0.03%
2020/03/30	25	89.28	23	90.64	91.10	2	5,670	0.04%
2020/03/27	87	94.48	86	94.73	93.00	1	5,581	0.02%
2020/03/26	44	87.37	62	88.67	90.90	-18	5,468	-0.33%
2020/03/25	10	86.65	11	86.80	86.80	-1	5,371	-0.02%
2020/03/24	4	81.80	99	81.66	81.10	-95	5,344	-1.78%
2020/03/23	4	75.30	6	75.50	75.50	-2	5,288	-0.04%
2020/03/20	47	76.86	55	78.08	78.50	-8	5,274	-0.15%
2020/03/19	23	75.25	12	76.63	73.00	11	4,973	0.22%
2020/03/18	12	82.30	17.4	82.65	81.10	-5.4	4,889	-0.11%
2020/03/17	13	81.52	14	82.16	79.20	-1	4,774	-0.02%
2020/03/16	51	91.92	48	92.53	87.80	3	4,608	0.07%
2020/03/13	23	91.66	0	0.00	91.40	23	4,484	0.51%
2020/03/12	69	103.78	37	102.32	101.50	32	4,455	0.72%
2020/03/11	22	117.25	15	115.37	112.50	7	4,343	0.16%
2020/03/09	3	113.50	3	113.00	112.00	0	4,238	0.00%
2020/03/06	2	118.50	1	120.50	118.50	1	4,197	0.02%
2020/03/04	1	119.50	3	120.17	121.00	-2	4,174	-0.05%
2020/03/03	2	122.00	3	121.67	121.00	-1	4,120	-0.02%
2020/03/02	1	117.00	1	119.00	118.00	0	4,047	0.00%
2020/02/27	2	114.75	1	117.00	115.50	1	4,021	0.02%
2020/02/26	6	120.08	0	0.00	119.00	6	3,960	0.15%
2020/02/25	1	122.00	11	122.09	123.50	-10	3,929	-0.25%
2020/02/24	11	118.45	0	0.00	119.50	11	3,970	0.28%
2020/02/20	55	123.50	15	124.50	123.00	40	4,012	1.00%
2020/02/19	15	123.00	15	124.00	123.00	0	4,012	0.00%
2020/02/18	4	122.50	2	123.50	122.00	2	4,032	0.05%
2020/02/17	16	124.56	2	125.25	123.00	14	4,247	0.33%
2020/02/14	4	128.50	7	128.86	128.50	-3	4,453	-0.07%
2020/02/13	1	128.00	0	0.00	127.00	1	4,607	0.02%
2020/02/12	6	128.75	5	129.90	127.00	1	4,606	0.02%
2020/02/11	1	122.00	8	123.13	124.50	-7	4,448	-0.16%
2020/02/07	6	120.17	6	120.33	121.00	0	4,546	0.00%
2020/02/06	1	122.50	6	122.58	122.50	-5	4,536	-0.11%
2020/02/05	11	121.45	1	123.00	120.50	10	4,545	0.22%
2020/02/04	0	0.00	11	123.41	124.50	-11	4,547	-0.24%
2020/02/03	11	119.14	14	119.43	120.50	-3	4,677	-0.06%
2020/01/31	7	117.57	0	0.00	119.50	7	4,683	0.15%
2020/01/30	8	121.63	1	121.50	121.50	7	4,671	0.15%
2020/01/20	1	134.00	0	0.00	134.50	1	4,703	0.02%
2020/01/17	1	136.00	0	0.00	136.50	1	4,784	0.02%
2020/01/16	0	0.00	1	137.00	137.00	-1	4,881	-0.02%
2020/01/15	3	136.67	1	135.00	136.00	2	4,998	0.04%
2020/01/14	7	136.57	1	136.50	136.00	6	5,093	0.12%
2020/01/13	0	0.00	4	137.00	138.00	-4	5,167	-0.08%
2020/01/10	11	133.00	11	134.14	135.00	0	5,290	0.00%
2020/01/09	3	135.50	5	134.80	136.00	-2	5,351	-0.04%
2020/01/08	3	127.83	5	128.80	130.00	-2	5,482	-0.04%
2020/01/07	85	136.16	11	132.00	131.50	74	5,513	1.34%
2020/01/06	5	142.00	4	143.50	142.00	1	5,517	0.02%
2020/01/03	5	147.00	4	148.88	147.00	1	5,539	0.02%
2020/01/02	8	147.31	30	147.58	146.50	-22	5,619	-0.39%
2019/12/30	6	143.17	2	143.25	142.00	4	5,655	0.07%
2019/12/27	3	141.33	1	141.50	142.00	2	5,712	0.04%
2019/12/26	1	140.50	2	140.50	141.00	-1	5,844	-0.02%
2019/12/25	2	140.50	4	141.00	140.50	-2	5,946	-0.03%
2019/12/24	0	0.00	22	139.48	139.00	-22	5,981	-0.37%
2019/12/23	31	138.18	12.1	139.37	138.50	18.9	5,996	0.32%
2019/12/20	2	139.50	52	139.28	139.50	-50	6,035	-0.83%
2019/12/19	66	138.11	14	137.86	137.00	52	6,037	0.86%
2019/12/18	8.1	143.72	9	144.44	141.50	-0.9	6,000	-0.01%
2019/12/17	6	140.75	76	139.38	141.00	-70	5,987	-1.17%
2019/12/16	2	136.50	3	136.50	136.50	-1	6,004	-0.02%
2019/12/13	30	137.00	0	0.00	136.00	30	6,102	0.49%
2019/12/12	13	137.77	37	138.42	139.00	-24	6,160	-0.39%
2019/12/11	33	138.32	24	139.67	136.50	9	6,151	0.15%
2019/12/10	5	138.50	9	138.11	138.50	-4	6,206	-0.06%
2019/12/09	2	136.50	34	137.91	136.50	-32	6,242	-0.51%
2019/12/06	1	133.50	0	0.00	134.00	1	6,364	0.02%
2019/12/05	12	133.67	10	133.00	133.00	2	6,431	0.03%
2019/12/04	39	135.06	42	137.44	135.00	-3	6,443	-0.05%
2019/12/03	11	133.45	11	135.45	133.00	0	6,417	0.00%
2019/12/02	7	132.50	6	132.92	134.50	1	6,441	0.02%
2019/11/29	9	134.00	5	136.00	134.50	4	6,438	0.06%
2019/11/28	30	136.83	0	0.00	137.00	30	6,447	0.47%
2019/11/27	19	138.61	30	138.58	138.50	-11	6,511	-0.17%
2019/11/26	12	136.96	11	139.05	136.50	1	6,528	0.02%
2019/11/25	1	137.50	2	137.25	137.00	-1	6,529	-0.02%
2019/11/22	42	137.33	11	139.23	136.50	31	6,716	0.46%
2019/11/21	31	137.87	31	138.94	139.00	0	6,770	0.00%
2019/11/20	22	138.64	21	139.57	139.50	1	6,780	0.01%
2019/11/19	10	139.00	11	140.41	140.00	-1	6,867	-0.01%
2019/11/18	3	140.83	1	139.50	141.00	2	6,901	0.03%
2019/11/15	3	139.33	0	0.00	138.00	3	6,955	0.04%
2019/11/14	22	136.14	24	136.71	139.50	-2	6,980	-0.03%
2019/11/13	82	143.88	4	143.63	139.00	78	6,864	1.14%
2019/11/12	11.1	151.83	39.1	152.00	153.00	-28	6,719	-0.42%
2019/11/11	3	147.17	1	145.46	144.00	2	6,880	0.03%
2019/11/08	4	146.63	3	146.83	147.50	1	6,920	0.01%
2019/11/07	3	147.67	6	147.17	148.00	-3	6,959	-0.04%
2019/11/06	19	148.18	12	150.21	145.00	7	7,017	0.10%
2019/11/05	21	146.10	7	147.57	147.50	14	6,944	0.20%
2019/11/04	2	145.00	5	145.70	146.00	-3	6,984	-0.04%
2019/10/31	9.2	142.44	6	144.33	145.00	3.2	7,236	0.04%
2019/10/30	5.1	147.41	4.1	146.77	148.50	1	7,201	0.01%
2019/10/29	12	144.42	19	144.60	144.00	-7	7,342	-0.10%
2019/10/28	7	149.00	7	148.36	147.50	0	7,266	0.00%
2019/10/25	7	145.79	11	146.36	145.00	-4	7,201	-0.06%
2019/10/24	9.1	141.41	13	141.78	144.50	-4	7,147	-0.06%
2019/10/23	13	137.65	8	137.19	138.00	5	7,109	0.07%
2019/10/22	9	138.72	14	137.46	139.50	-5	7,049	-0.07%
2019/10/21	16	134.63	5	134.11	135.50	11	6,986	0.16%
2019/10/18	7	132.93	14	132.54	134.50	-7	6,974	-0.10%
2019/10/17	16	130.25	13	128.01	131.00	3	6,998	0.04%
2019/10/16	11.2	128.02	18	127.83	127.00	-6.8	7,007	-0.10%
2019/10/15	10	123.50	1	125.50	124.00	9	7,095	0.13%
2019/10/14	13	124.50	18	125.14	124.00	-5	7,135	-0.07%
2019/10/09	4	119.25	3	120.00	119.00	1	7,008	0.01%
2019/10/08	4	120.63	11	120.55	121.00	-7	7,037	-0.10%
2019/10/07	3	117.17	8	119.31	119.50	-5	7,006	-0.07%
2019/10/04	0	0.00	2	116.00	116.00	-2	6,970	-0.03%
2019/10/03	7	114.43	3	114.50	114.00	4	6,984	0.06%
2019/10/02	22	118.00	16	120.56	117.00	6	6,969	0.09%
2019/10/01	1	116.00	7	116.79	117.50	-6	6,873	-0.09%
2019/09/27	3	112.17	0	0.00	111.00	3	6,828	0.04%
2019/09/26	2	116.00	2	115.50	115.00	0	6,812	0.00%
2019/09/25	2	115.50	1	117.00	115.50	1	6,829	0.01%
2019/09/24	1	118.00	3	118.17	116.00	-2	6,898	-0.03%
2019/09/23	2	116.50	3	117.33	117.50	-1	6,891	-0.01%
2019/09/20	0	0.00	3	115.17	115.00	-3	6,912	-0.04%
2019/09/19	8.2	116.23	1	116.50	115.50	7.2	6,823	0.10%
2019/09/18	8	115.94	10	115.40	115.00	-2	6,771	-0.03%
2019/09/17	1	110.00	1	113.00	112.50	0	6,653	0.00%
2019/09/16	2	111.25	1	112.00	112.00	1	6,576	0.02%
2019/09/12	1	112.00	0	0.00	111.50	1	6,584	0.02%
2019/09/11	2	111.75	1	112.50	110.50	1	6,562	0.02%
2019/09/10	7	110.50	25	109.18	112.00	-18	6,519	-0.28%
2019/09/09	24	113.21	0	0.00	113.00	24	6,341	0.38%
2019/09/06	3	116.50	1	120.00	116.50	2	6,271	0.03%
2019/09/05	1	118.50	2	119.00	119.50	-1	6,246	-0.02%
2019/09/04	1	118.50	0	0.00	117.50	1	6,290	0.02%
2019/09/03	2	117.25	0	0.00	116.00	2	6,360	0.03%
2019/09/02	1	114.00	1	117.50	118.50	0	6,391	0.00%
2019/08/30	0	0.00	2	115.50	116.00	-2	6,377	-0.03%
2019/08/29	2	115.25	3	115.50	115.00	-1	6,455	-0.02%
2019/08/28	9	116.78	9	115.61	115.00	0	6,463	0.00%
2019/08/27	18	118.39	16	119.16	118.00	2	6,494	0.03%
2019/08/26	19	117.26	13	117.62	117.00	6	6,408	0.09%
2019/08/23	9	123.11	4	122.38	122.00	5	6,355	0.08%
2019/08/22	11	123.64	13	123.46	123.00	-2	6,351	-0.03%
2019/08/21	2	118.00	0	0.00	119.00	2	6,220	0.03%
2019/08/20	6	121.08	8	120.06	119.00	-2	6,240	-0.03%
2019/08/19	2	118.50	2	119.25	119.00	0	6,216	0.00%
2019/08/16	11	117.55	2	118.50	116.00	9	6,180	0.15%
2019/08/15	4	116.25	1	117.50	117.50	3	6,140	0.05%
2019/08/14	10	116.50	25	115.54	119.50	-15	6,084	-0.25%
2019/08/13	1	107.00	5	109.30	109.00	-4	5,821	-0.07%
2019/08/12	3	105.83	2	107.00	106.00	1	5,877	0.02%
2019/08/08	0	0.00	11	104.18	106.00	-11	5,951	-0.18%
2019/08/07	10	102.75	9	103.89	102.50	1	5,980	0.02%
2019/08/06	10	98.79	10	99.65	102.00	0	6,038	0.00%
2019/08/05	2	101.00	2	101.25	101.00	0	6,070	0.00%
2019/08/02	17	104.76	7	104.00	102.00	10	6,134	0.16%
2019/08/01	5	111.20	0	0.00	111.00	5	5,967	0.08%
2019/07/31	9	116.44	7	117.71	114.00	2	5,892	0.03%
2019/07/30	5	112.10	2	112.00	112.00	3	5,755	0.05%
2019/07/29	5	115.20	0	0.00	112.50	5	5,753	0.09%
2019/07/26	2	114.00	1	114.00	113.50	1	5,847	0.02%
2019/07/25	1	116.00	1	115.00	116.00	0	5,875	0.00%
2019/07/24	0	0.00	2	115.00	115.00	-2	5,900	-0.03%
2019/07/23	5	115.80	45	115.58	115.50	-40	5,918	-0.68%
2019/07/22	4	114.63	48	114.63	116.00	-44	5,931	-0.74%
2019/07/19	4	114.63	27	115.33	114.50	-23	5,928	-0.39%
2019/07/18	11	112.23	2	113.25	111.50	9	5,934	0.15%
2019/07/17	142	112.29	62	113.07	114.50	80	5,894	1.36%	大買/
2019/07/16	18	108.39	7	108.29	107.50	11	5,711	0.19%
2019/07/15	1	103.50	0	0.00	105.00	1	5,645	0.02%
2019/07/12	2	105.00	1	103.50	104.50	1	5,696	0.02%
2019/07/11	7	103.93	7	104.21	104.00	0	5,781	0.00%
2019/07/10	1	101.00	17	101.47	100.50	-16	5,864	-0.27%
2019/07/09	5	99.00	0	0.00	98.70	5	5,931	0.08%
2019/07/08	7	99.90	0	0.00	99.30	7	6,245	0.11%
2019/07/05	2	103.50	3	103.83	104.50	-1	6,347	-0.02%
2019/07/04	5	103.10	1	103.00	103.50	4	6,542	0.06%
2019/07/03	2	104.75	2	105.75	106.00	0	6,767	0.00%
2019/07/02	1	106.00	1	106.50	105.50	0	7,158	0.00%
2019/07/01	5	105.30	25	105.36	106.50	-20	7,287	-0.27%
2019/06/28	4	100.05	1	99.40	99.40	3	7,432	0.04%
2019/06/27	7	100.43	4	101.38	101.50	3	7,663	0.04%
2019/06/26	1	97.90	0	0.00	97.90	1	7,805	0.01%
2019/06/24	1	98.30	0	0.00	98.50	1	8,060	0.01%
2019/06/21	2	97.60	17	100.50	97.30	-15	8,117	-0.18%
2019/06/20	0	0.00	24	100.92	100.00	-24	8,122	-0.30%
2019/06/19	35	98.46	4	99.23	99.50	31	8,137	0.38%
2019/06/18	0	0.00	15	96.60	96.00	-15	8,079	-0.19%
2019/06/13	3	97.50	40	96.99	96.10	-37	8,280	-0.45%
2019/06/12	34	95.71	1	94.80	96.80	33	8,267	0.40%
2019/06/11	33	94.59	17	96.48	96.10	16	8,265	0.19%
2019/06/10	6	93.23	0	0.00	93.80	6	8,233	0.07%
2019/06/05	23	95.27	90	94.36	95.80	-67	8,264	-0.81%
2019/05/31	3	90.47	2	91.90	92.60	1	8,161	0.01%
2019/05/30	7	89.90	1	90.50	90.00	6	8,123	0.07%
2019/05/29	1	88.80	0	0.00	90.10	1	8,178	0.01%
2019/05/27	0	0.00	1	90.00	90.00	-1	8,528	-0.01%
2019/05/23	0	0.00	1	87.30	88.80	-1	8,590	-0.01%
2019/05/22	2	91.35	6	91.50	91.30	-4	8,601	-0.05%
2019/05/21	6	89.97	9	90.11	91.20	-3	8,637	-0.03%
2019/05/20	70	90.83	5	89.78	89.60	65	8,578	0.76%
2019/05/17	16	90.88	14	91.54	87.80	2	8,548	0.02%
2019/05/16	31	94.97	30	95.15	94.50	1	8,525	0.01%
2019/05/15	4	99.20	0	0.00	98.40	4	8,422	0.05%
2019/05/13	2	100.50	1	102.00	100.50	1	8,317	0.01%
2019/05/10	1	105.00	12	104.75	104.00	-11	8,280	-0.13%
2019/05/09	2	106.75	0	0.00	108.00	2	8,283	0.02%
2019/05/08	1	112.00	1	112.00	111.50	0	8,253	0.00%
2019/05/07	0	0.00	1	112.50	112.00	-1	8,201	-0.01%
2019/05/06	4	107.13	2	109.25	109.00	2	8,192	0.02%
2019/05/03	11	111.41	1	111.50	111.00	10	8,201	0.12%
2019/05/02	3	107.50	2	107.00	108.00	1	8,118	0.01%
2019/04/30	1	106.50	1	108.50	110.50	0	8,106	0.00%
2019/04/29	1	108.50	0	0.00	108.00	1	8,060	0.01%
2019/04/25	2	113.00	0	0.00	113.00	2	8,029	0.02%
2019/04/24	4	108.63	2	108.50	109.00	2	8,007	0.02%
2019/04/23	1	113.00	1	114.00	112.50	0	7,893	0.00%
2019/04/22	7	114.71	8	115.13	114.00	-1	7,880	-0.01%
2019/04/19	1	109.50	0	0.00	110.00	1	7,837	0.01%
2019/04/18	5	110.40	1	114.50	109.50	4	7,884	0.05%
2019/04/17	3	112.66	8.1	113.18	112.50	-5	7,867	-0.06%
2019/04/16	11	112.27	7	114.14	109.00	4	7,771	0.05%
2019/04/15	3	109.50	0	0.00	109.50	3	7,665	0.04%
2019/04/12	4.1	108.25	6.1	107.92	108.50	-2	7,641	-0.03%
2019/04/10	2	100.75	2	102.25	102.50	0	7,360	0.00%
2019/04/09	3	103.17	33	102.35	102.00	-30	7,153	-0.42%
2019/04/08	56.1	100.92	28.1	102.22	103.00	28	6,900	0.41%
2019/04/03	3	97.33	5	97.72	95.60	-2	6,502	-0.03%
2019/04/02	4.1	94.25	2.1	95.13	96.00	2	6,381	0.03%
2019/04/01	3	94.47	31	94.42	94.00	-28	6,138	-0.46%
2019/03/29	33	95.14	3	96.07	95.70	30	5,878	0.51%
2019/03/28	1.1	93.02	1.1	94.49	93.60	0	5,710	0.00%
2019/03/27	5	94.06	8	93.60	93.10	-3	5,667	-0.05%
2019/03/25	1	89.70	1	90.20	90.40	0	5,522	0.00%
2019/03/21	1	91.70	0	0.00	91.70	1	5,556	0.02%
2019/03/20	3	91.60	2	92.35	91.70	1	5,720	0.02%
2019/03/19	3	92.20	7	92.51	92.90	-4	5,727	-0.07%
2019/03/13	1	90.90	0	0.00	91.50	1	5,788	0.02%
2019/03/08	1	89.50	1	89.40	89.50	0	5,964	0.00%
2019/03/05	1	87.70	3	88.50	87.10	-2	6,202	-0.03%
2019/03/04	1	88.80	0	0.00	88.30	1	6,260	0.02%
2019/02/27	2	90.10	0	0.00	89.40	2	6,218	0.03%
2019/02/26	25.1	90.67	27.2	92.32	91.50	-2.1	6,140	-0.03%
2019/02/25	1	89.20	4	89.53	89.50	-3	5,877	-0.05%
2019/02/22	1	87.40	0	0.00	87.10	1	5,869	0.02%
2019/02/20	19.2	90.09	19.2	90.43	88.20	0	6,000	0.00%
2019/02/19	1	85.70	0	0.00	85.50	1	6,061	0.02%
2019/02/18	6	84.25	1	84.80	84.60	5	6,349	0.08%
2019/02/15	13	84.16	16	85.18	84.80	-3	6,629	-0.05%
2019/02/14	2	84.40	1	82.80	83.00	1	6,742	0.01%
2019/02/13	1	82.20	0	0.00	82.60	1	6,729	0.01%
2019/02/12	4	83.58	3	83.17	82.50	1	6,730	0.01%
2019/02/11	3	80.97	8	81.14	81.40	-5	6,679	-0.07%
2019/01/30	1	79.20	1	79.50	79.00	0	6,682	0.00%
2019/01/29	0	0.00	1	77.40	77.40	-1	6,606	-0.02%
2019/01/28	1	78.90	0	0.00	78.70	1	6,608	0.02%
2019/01/25	0	0.00	1	78.70	79.20	-1	6,661	-0.02%
2019/01/24	1	76.10	1	76.00	76.40	0	6,656	0.00%
2019/01/23	1	77.40	2	77.45	78.40	-1	6,732	-0.01%
2019/01/22	1	77.40	1	77.00	77.80	0	6,717	0.00%
2019/01/21	2	76.85	2	76.90	76.70	0	6,693	0.00%
2019/01/18	1	74.90	0	0.00	76.70	1	6,705	0.01%
2019/01/16	0	0.00	1	76.10	75.50	-1	6,672	-0.01%
2019/01/15	0	0.00	1	74.60	74.70	-1	6,644	-0.02%
2019/01/14	2	72.45	0	0.00	72.10	2	6,641	0.03%
2019/01/11	1	75.10	1	74.80	75.40	0	6,639	0.00%
2019/01/10	15	71.77	0	0.00	74.10	15	6,654	0.23%
2019/01/08	1	74.40	16	74.09	74.30	-15	6,609	-0.23%
2019/01/07	0	0.00	2	75.50	75.10	-2	6,604	-0.03%
2019/01/04	0	0.00	1	73.00	73.60	-1	6,564	-0.02%
2019/01/03	12	73.43	8	72.65	72.90	4	6,555	0.06%
2019/01/02	2	78.90	0	0.00	78.90	2	6,494	0.03%
2018/12/28	0	0.00	4	80.10	80.20	-4	6,517	-0.06%
2018/12/27	2	79.35	1	78.70	80.30	1	6,561	0.02%
2018/12/26	2	78.80	2	79.40	77.80	0	6,573	0.00%
2018/12/25	3	78.60	0	0.00	78.30	3	6,576	0.05%
2018/12/24	2	81.70	2	81.50	81.40	0	6,589	0.00%
2018/12/22	0	0.00	2	81.10	81.40	-2	6,618	-0.03%
2018/12/21	2	81.80	0	0.00	82.60	2	6,663	0.03%
2018/12/20	4	82.23	3	81.20	81.90	1	6,690	0.01%
2018/12/19	1	82.40	1	82.30	82.50	0	6,692	0.00%
2018/12/18	0	82.90	1	81.90	83.00	-1	6,708	-0.01%
2018/12/17	0	0.00	1	83.20	81.50	-1	6,708	-0.01%
2018/12/14	3	82.23	3	83.37	82.40	0	6,780	0.00%
2018/12/13	4.2	84.02	8.2	83.93	84.50	-4	6,835	-0.06%
2018/12/11	1	78.90	0	0.00	79.10	1	7,019	0.01%
2018/12/07	2	81.70	0	0.00	79.90	2	7,029	0.03%
2018/12/06	1	79.20	2	80.05	80.60	-1	7,042	-0.01%
2018/12/04	3	82.93	1	83.20	82.70	2	7,131	0.03%
2018/12/03	42.2	81.28	42.2	81.57	81.90	0	7,074	0.00%
2018/11/30	1	78.70	0	0.00	78.30	1	6,936	0.01%
2018/11/29	1	79.40	1	79.90	79.20	0	6,845	0.00%
2018/11/28	1.2	78.53	7.3	78.51	78.80	-6.1	6,733	-0.09%
2018/11/23	1	73.80	3	74.83	75.30	-2	6,823	-0.03%
2018/11/22	1	75.10	0	0.00	75.00	1	6,906	0.01%
2018/11/21	2	77.10	0	0.00	77.40	2	6,980	0.03%
2018/11/20	1	76.80	0	0.00	76.50	1	6,924	0.01%
2018/11/19	6	78.56	35	77.51	78.10	-29	6,854	-0.42%
2018/11/16	1	78.60	28	78.89	78.40	-27	6,724	-0.40%
2018/11/15	66	78.08	10	77.93	77.50	56	6,608	0.85%
2018/11/14	13	75.68	49	74.98	76.50	-36	6,318	-0.57%
2018/11/13	6	71.00	2	71.85	72.60	4	6,119	0.07%
2018/11/12	1	68.30	0	0.00	68.30	1	6,028	0.02%
2018/11/08	2	67.85	4	68.15	68.00	-2	6,344	-0.03%
2018/11/07	5	67.20	0	0.00	67.50	5	6,581	0.08%
2018/11/06	2	69.10	2	69.60	68.00	0	6,766	0.00%
2018/11/05	0	0.00	2	68.40	68.40	-2	6,747	-0.03%
2018/11/02	0	0.00	2	71.10	71.10	-2	6,708	-0.03%
2018/11/01	1	71.90	6	72.82	72.90	-5	6,694	-0.07%
2018/10/31	3	70.70	23	71.80	70.70	-20	6,699	-0.30%
2018/10/30	2	69.20	0	0.00	69.50	2	6,655	0.03%
2018/10/23	0	0.00	6	71.10	70.20	-6	6,734	-0.09%
2018/10/22	3	70.90	0	0.00	71.50	3	6,793	0.04%
2018/10/17	3	70.50	0	0.00	69.60	3	7,048	0.04%
2018/10/15	0	0.00	4	66.95	66.40	-4	7,013	-0.06%
2018/10/11	1	63.30	3	63.60	62.60	-2	7,208	-0.03%
2018/10/09	11	69.24	12	69.18	68.00	-1	7,173	-0.01%
2018/10/08	0	0.00	1	67.50	66.60	-1	7,111	-0.01%
2018/10/01	0	0.00	1	68.60	68.50	-1	7,077	-0.01%
2018/09/27	3	68.00	0	0.00	67.90	3	7,007	0.04%
2018/09/25	1	67.90	20	67.40	67.40	-19	6,903	-0.28%
2018/09/21	22	67.32	1	67.50	67.40	21	6,847	0.31%
2018/09/20	1	67.70	24	69.46	67.10	-23	6,780	-0.34%
2018/09/19	22	69.31	4	69.08	69.20	18	6,667	0.27%
2018/09/18	12	71.08	3	70.87	69.60	9	6,522	0.14%
2018/09/17	4	78.08	7	78.30	77.30	-3	6,180	-0.05%
2018/09/14	3	77.03	1	77.20	77.50	2	6,086	0.03%
2018/09/13	4	76.78	3	76.40	76.50	1	6,037	0.02%
2018/09/12	0	0.00	2	75.75	76.50	-2	5,964	-0.03%
2018/09/11	2	74.95	8	74.83	74.90	-6	5,888	-0.10%
2018/09/10	1	75.30	0	0.00	76.00	1	5,796	0.02%
2018/09/07	1	74.80	1	76.20	74.20	0	5,624	0.00%
2018/09/06	1.2	76.20	3	75.93	76.20	-1.8	5,546	-0.03%
2018/09/04	1	77.00	1	77.20	77.40	0	5,493	0.00%
2018/09/03	2	77.30	1	77.00	77.00	1	5,475	0.02%
2018/08/31	0.2	78.60	5	78.70	78.60	-4.8	5,469	-0.09%
2018/08/30	1	78.30	5	79.38	78.60	-4	5,494	-0.07%
2018/08/29	3.2	78.67	4.2	78.32	78.90	-1	5,288	-0.02%
2018/08/28	3.2	77.41	16	77.84	76.70	-12.8	5,213	-0.25%
2018/08/23	4.2	74.47	2	74.60	75.00	2.2	5,105	0.04%
2018/08/22	2	76.30	2	76.65	75.40	0	5,084	0.00%
2018/08/21	11	75.03	0	0.00	75.50	11	5,024	0.22%
2018/08/20	3	73.30	4	74.35	74.50	-1	4,991	-0.02%
2018/08/17	6	77.55	6	78.00	75.90	0	4,865	0.00%
2018/08/16	9.2	76.68	11	77.05	76.30	-1.8	4,712	-0.04%
2018/08/15	8	76.55	5	77.20	74.90	3	4,566	0.07%
2018/08/14	5.2	75.36	8.2	75.60	76.90	-3	4,325	-0.07%
2018/08/13	5	73.68	7	73.84	73.50	-2	4,058	-0.05%
2018/08/09	0	0.00	40	71.70	71.80	-40	3,790	-1.06%
2018/08/08	2	72.75	96	72.18	71.80	-94	3,787	-2.48%
2018/08/07	7	72.43	2	72.55	72.80	5	3,805	0.13%
2018/08/06	135.2	72.68	3.3	73.12	73.30	131.9	3,775	3.49%	大買/鉅額交易
2018/08/02	2	71.65	13	71.67	70.90	-11	3,672	-0.30%
2018/08/01	6	73.25	1	73.20	73.00	5	3,592	0.14%
2018/07/31	1	72.00	0	0.00	72.00	1	3,505	0.03%
2018/07/27	0	0.00	1	71.40	71.30	-1	3,478	-0.03%
2018/07/26	2	71.20	0	0.00	70.80	2	3,402	0.06%
2018/07/25	1	72.20	3	72.20	72.20	-2	3,293	-0.06%
2018/07/24	3.3	72.58	32.3	72.55	72.50	-29	3,226	-0.90%
2018/07/23	0.3	70.40	0.3	70.40	70.80	0	3,015	0.00%
2018/07/20	0	0.00	2	70.80	69.90	-2	2,969	-0.07%
2018/07/19	10	70.60	8	71.39	69.90	2	2,910	0.07%
2018/07/18	4	68.85	22	69.57	70.50	-18	2,785	-0.65%
2018/07/17	5	67.02	6	67.50	67.20	-1	2,640	-0.04%
2018/07/16	3	66.37	2	66.55	65.80	1	2,580	0.04%
2018/07/13	3	64.90	2	65.20	65.60	1	2,529	0.04%
2018/07/12	2	67.35	0	0.00	67.70	2	2,476	0.08%
2018/07/11	3	67.37	0	0.00	67.10	3	2,414	0.12%
2018/07/10	1	66.90	1	66.80	67.40	0	2,403	0.00%
2018/07/09	0	0.00	1	67.00	67.40	-1	2,437	-0.04%
2018/07/06	1	66.00	1	66.30	66.00	0	2,443	0.00%
2018/07/05	1	66.30	0	0.00	65.10	1	2,455	0.04%
2018/07/04	0	0.00	1	66.30	66.40	-1	2,476	-0.04%
2018/07/03	2	66.60	2	66.60	66.30	0	2,503	0.00%
2018/07/02	1	66.60	0	0.00	66.60	1	2,528	0.04%
2018/06/29	1	66.90	0	0.00	67.40	1	2,535	0.04%
2018/06/27	1	66.90	0	0.00	66.80	1	2,556	0.04%
2018/06/20	1	68.00	0	0.00	67.60	1	2,767	0.04%
2018/06/14	1	71.00	0	0.00	69.80	1	2,944	0.03%
2018/06/13	0	0.00	5	70.80	70.90	-5	2,974	-0.17%
2018/06/12	3	70.37	0	0.00	69.80	3	3,155	0.10%
2018/06/11	0	0.00	32	71.08	70.80	-32	3,260	-0.98%
2018/06/08	11	71.74	0	0.00	71.00	11	3,384	0.32%
2018/06/07	12	71.65	1	71.60	71.90	11	3,811	0.29%
2018/06/06	28	70.35	3	70.43	70.90	25	3,749	0.67%
2018/06/05	2	70.25	2	69.90	69.90	0	3,756	0.00%
2018/06/04	5	69.00	0	0.00	70.60	5	3,735	0.13%
2018/06/01	0.1	68.20	0	0.00	68.60	0.1	3,677	0.00%
2018/05/31	1	68.00	0	0.00	67.70	1	3,676	0.03%
2018/05/29	0	0.00	3	69.00	69.10	-3	3,680	-0.08%
2018/05/28	0	0.00	1	68.60	68.30	-1	3,681	-0.03%
2018/05/24	0	0.00	1	68.50	68.00	-1	3,693	-0.03%
2018/05/22	2	67.60	5	67.76	67.40	-3	3,732	-0.08%
2018/05/21	1	67.00	3	67.37	67.60	-2	3,838	-0.05%
2018/05/16	1	65.50	1	65.50	65.70	0	3,819	0.00%
2018/05/15	2	67.85	3	67.73	66.10	-1	3,834	-0.03%
2018/05/14	1	67.20	1	67.00	67.50	0	3,880	0.00%
2018/05/11	1	65.90	1	66.30	66.00	0	3,876	0.00%
2018/05/09	1	65.10	1	65.00	65.00	0	3,951	0.00%
2018/05/08	2	65.10	2	65.35	65.50	0	3,984	0.00%
2018/05/07	1	63.70	1	64.50	65.00	0	3,972	0.00%
2018/05/03	1	63.10	0	0.00	63.00	1	3,973	0.03%
2018/04/30	1	64.00	1	63.90	64.90	0	4,037	0.00%
2018/04/27	1	61.90	1	62.40	62.60	0	4,054	0.00%
2018/04/25	0	0.00	2	62.10	63.20	-2	4,166	-0.05%
2018/04/24	4	62.65	3	62.97	62.50	1	4,192	0.02%
2018/04/19	2	65.90	2	66.20	66.40	0	4,238	0.00%
2018/04/17	1	65.00	8	65.60	64.80	-7	4,263	-0.16%
2018/04/16	0	0.00	4	67.10	66.80	-4	4,256	-0.09%
2018/04/12	2	66.55	1	66.80	66.80	1	4,364	0.02%
2018/04/11	2	66.55	2	66.65	66.50	0	4,360	0.00%
2018/04/10	3	67.30	0	0.00	67.70	3	4,345	0.07%
2018/04/09	1	68.10	2	68.05	67.30	-1	4,343	-0.02%
2018/04/03	2	67.30	1	67.80	68.00	1	4,342	0.02%
2018/03/31	0	0.00	3	68.60	68.50	-3	4,344	-0.07%
2018/03/30	4	69.83	1	69.00	68.90	3	4,364	0.07%
2018/03/29	0	0.00	1	70.30	69.80	-1	4,420	-0.02%
2018/03/28	1	69.80	1	69.70	69.90	0	4,429	0.00%
2018/03/27	1	70.10	1	70.70	70.50	0	4,395	0.00%
2018/03/26	0	0.00	1	68.70	69.50	-1	4,342	-0.02%
2018/03/22	1	70.60	3	70.17	69.60	-2	4,274	-0.05%
2018/03/21	1	71.90	2	71.35	70.30	-1	4,237	-0.02%
2018/03/20	3	70.37	3	70.73	71.10	0	4,175	0.00%
2018/03/19	2	70.25	4	69.93	69.60	-2	4,077	-0.05%
2018/03/16	8	70.91	4	70.00	69.50	4	4,050	0.10%
2018/03/15	0	0.00	4	69.53	70.10	-4	3,893	-0.10%
2018/03/14	2	68.95	1	69.70	68.80	1	3,810	0.03%
2018/03/13	18	70.01	14	70.01	70.10	4	3,720	0.11%
2018/03/12	1	63.60	2	63.90	64.30	-1	3,300	-0.03%
2018/03/09	2	62.60	3	62.27	62.70	-1	3,314	-0.03%
2018/03/07	1	64.00	2	63.85	63.90	-1	3,429	-0.03%
2018/03/06	2	63.45	1	63.10	63.00	1	3,577	0.03%
2018/03/02	3	63.27	1	63.30	63.10	2	3,756	0.05%
2018/03/01	1	63.70	1	64.50	64.20	0	3,763	0.00%
2018/02/23	1	63.50	1	63.60	63.50	0	3,777	0.00%
2018/02/21	4	61.60	0	0.00	61.00	4	3,802	0.11%
2018/02/12	1	60.90	0	0.00	61.40	1	3,728	0.03%
2018/02/08	1	62.70	1	61.80	61.80	0	3,931	0.00%
2018/02/07	0	0.00	2	62.60	62.90	-2	3,999	-0.05%
2018/02/06	7	61.64	8	61.26	60.60	-1	4,104	-0.02%
2018/02/05	2	64.70	4	64.75	64.70	-2	4,116	-0.05%
2018/02/02	4	67.38	1	67.20	67.00	3	4,121	0.07%
2018/02/01	4	68.45	1	68.70	68.20	3	4,247	0.07%
2018/01/31	2	66.10	2	66.65	66.80	0	4,370	0.00%
2018/01/29	1	67.80	1	67.80	67.80	0	4,491	0.00%
2018/01/26	1	67.70	1	68.20	67.30	0	4,617	0.00%
2018/01/25	1	68.30	1	67.90	67.70	0	4,774	0.00%
2018/01/23	1	67.20	0	0.00	67.00	1	5,157	0.02%
2018/01/22	1	67.50	1	67.20	67.20	0	5,299	0.00%
2018/01/19	2	69.20	2	69.45	68.90	0	5,369	0.00%
2018/01/18	1	69.90	1	69.60	69.20	0	5,402	0.00%
2018/01/16	0	0.00	1	69.40	69.60	-1	6,079	-0.02%
2018/01/15	1	69.70	0	0.00	68.70	1	6,252	0.02%
2018/01/12	1	68.60	3	69.13	68.80	-2	6,374	-0.03%
2018/01/11	2	68.40	1	68.30	68.10	1	6,392	0.02%
2018/01/10	1	69.10	1	68.80	68.20	0	6,417	0.00%
2018/01/09	4	70.05	7	69.50	69.20	-3	6,405	-0.05%
2018/01/08	1	68.20	1	68.40	68.40	0	6,344	0.00%
2018/01/04	0	0.00	2	66.70	66.90	-2	6,328	-0.03%
2018/01/03	3	66.43	1	66.30	66.10	2	6,464	0.03%
2018/01/02	0	0.00	2	65.40	66.30	-2	6,472	-0.03%