臻鼎-KY (4958)-富邦-台南券商分點個股進出

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
114.0
漲跌
▼0.5
漲幅
-0.44%
成交量
3,155張
產業
上市電子零組件類股
1005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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/26	4	115.50	3	114.33	114.00	1	7,865	0.01%
2024/04/25	4	114.25	1	117.00	114.50	3	7,871	0.04%
2024/04/24	1	117.00	1	116.00	117.00	0	7,880	0.00%
2024/04/23	0	0.00	0.3	115.00	113.50	-0.3	7,862	0.00%
2024/04/22	1	113.00	3	113.66	113.00	-2	7,861	-0.03%
2024/04/19	7	112.29	11	111.41	112.00	-4	7,771	-0.05%
2024/04/18	5.3	112.84	0	0.00	112.50	5.3	7,633	0.07%
2024/04/17	1	114.50	1.5	114.83	113.50	-0.5	7,572	-0.01%
2024/04/16	4	112.88	0	0.00	112.50	4	7,462	0.05%
2024/04/15	5	115.50	4.2	115.05	115.50	0.8	7,425	0.01%
2024/04/12	3.1	116.20	1	118.00	117.50	2.1	7,300	0.03%
2024/04/11	8.2	118.13	1	118.00	117.50	7.2	7,228	0.10%
2024/04/10	13.4	120.41	5	121.00	119.00	8.3	7,158	0.12%
2024/04/09	16.7	122.73	3	123.00	123.50	13.7	6,937	0.20%
2024/04/08	3.6	124.67	2.2	123.64	125.50	1.4	6,753	0.02%
2024/04/03	9.1	130.43	2	130.50	129.50	7.1	6,495	0.11%
2024/04/02	10	130.75	16.5	130.98	132.00	-6.5	6,231	-0.10%
2024/04/01	15.1	129.30	5	130.50	126.50	10.1	5,618	0.18%
2024/03/29	2	126.00	12	124.88	125.00	-10	5,180	-0.19%
2024/03/28	53	125.37	96.4	123.95	125.00	-43.4	4,894	-0.89%
2024/03/27	5.5	113.68	8.5	114.53	115.50	-3	4,312	-0.07%
2024/03/26	3.1	111.31	1	110.00	111.00	2.1	4,269	0.05%
2024/03/25	5.1	113.29	7.1	113.62	112.50	-2.1	4,272	-0.05%
2024/03/22	4	113.88	21	114.88	115.00	-17	4,250	-0.40%
2024/03/21	5	111.40	6	112.25	113.00	-1	4,138	-0.02%
2024/03/20	6	109.83	11.1	110.77	111.00	-5.1	4,063	-0.13%
2024/03/19	1.1	108.27	4	107.88	107.50	-2.9	3,883	-0.07%
2024/03/18	0	0.00	2	105.00	106.50	-2	3,824	-0.05%
2024/03/15	8	106.37	6	106.17	106.50	2	3,816	0.05%
2024/03/14	7	104.86	1	107.00	106.00	6	3,665	0.16%
2024/03/13	5	108.10	11.4	108.15	108.00	-6.4	3,525	-0.18%
2024/03/12	0	0.00	1	104.00	104.00	-1	3,237	-0.03%
2024/03/11	0	0.00	1	101.00	101.00	-1	3,167	-0.03%
2024/03/08	3	99.53	0	0.00	99.20	3	3,156	0.10%
2024/03/07	0	0.00	6	100.00	100.50	-6	3,154	-0.19%
2024/03/05	1	100.00	2	101.00	101.50	-1	3,161	-0.03%
2024/03/04	0	0.00	1	100.00	100.50	-1	3,165	-0.03%
2024/02/29	6.2	99.44	0	0.00	100.50	6.2	3,169	0.20%
2024/02/27	1	99.60	0	0.00	99.60	1	3,162	0.03%
2024/02/26	0	0.00	1	99.30	99.40	-1	3,225	-0.03%
2024/02/23	1	98.40	0	0.00	98.40	1	3,220	0.03%
2024/02/22	1	99.00	1	99.50	98.90	0	3,257	0.00%
2024/02/21	4	99.55	0	0.00	99.20	4	3,282	0.12%
2024/02/20	1	100.00	0	0.00	100.00	1	3,284	0.03%
2024/02/19	2	99.90	0	0.00	99.70	2	3,250	0.06%
2024/02/16	1	98.40	0	0.00	98.00	1	3,241	0.03%
2024/02/01	0.1	101.00	0	0.00	101.00	0.1	3,200	0.00%
2024/01/30	0	0.00	1	101.50	101.50	-1	3,228	-0.03%
2024/01/29	2	101.00	0	0.00	101.50	2	3,251	0.06%
2024/01/26	2	100.50	0	0.00	102.00	2	3,265	0.06%
2024/01/25	1	101.00	0	0.00	101.50	1	3,291	0.03%
2024/01/24	3	101.17	0	0.00	101.00	3	3,291	0.09%
2024/01/23	0	0.00	1	102.00	102.50	-1	3,281	-0.03%
2024/01/22	5	101.40	2	101.50	101.50	3	3,273	0.09%
2024/01/19	2	99.95	0	0.00	102.00	2	3,262	0.06%
2024/01/18	8.2	98.95	9	99.60	99.80	-0.8	3,256	-0.02%
2024/01/17	1	102.00	0	0.00	101.50	1	3,206	0.03%
2024/01/16	0	0.00	3	101.83	103.00	-3	3,188	-0.09%
2024/01/12	1	102.50	0	0.00	102.00	1	3,172	0.03%
2024/01/09	6	105.42	2	106.50	106.50	4	3,190	0.13%
2024/01/08	1	108.50	3	109.50	109.00	-2	3,130	-0.06%
2024/01/05	0	0.00	1	110.00	110.00	-1	3,109	-0.03%
2024/01/04	0	0.00	6.1	110.16	110.00	-6.1	3,092	-0.20%
2024/01/03	0	0.00	10.2	108.99	108.50	-10.2	3,064	-0.33%
2024/01/02	1	107.50	0	0.00	108.50	1	3,024	0.03%
2023/12/29	1	108.00	1	108.50	109.00	0	2,979	0.00%
2023/12/28	0	0.00	5	109.40	109.50	-5	2,961	-0.17%
2023/12/27	0	0.00	2	108.50	108.50	-2	2,903	-0.07%
2023/12/26	0	0.00	1	108.00	108.00	-1	2,869	-0.03%
2023/12/25	0	0.00	3.1	107.16	108.00	-3.1	2,853	-0.11%
2023/12/22	0	0.00	4	107.50	107.50	-4	2,842	-0.14%
2023/12/21	1	106.50	1	107.00	107.00	0	2,809	0.00%
2023/12/20	3	107.50	5	107.60	107.00	-2	2,736	-0.07%
2023/12/19	1	104.50	2	105.00	107.50	-1	2,663	-0.04%
2023/12/18	0	0.00	1	106.00	107.00	-1	2,617	-0.04%
2023/12/15	0	0.00	1.1	106.91	106.50	-1.1	2,605	-0.04%
2023/12/14	0	0.00	1	106.50	107.00	-1	2,619	-0.04%
2023/12/13	10	106.00	2	106.00	106.00	8	2,614	0.31%
2023/12/12	2	106.25	1	106.50	106.50	1	2,649	0.04%
2023/12/11	2	105.50	2	104.25	104.50	0	2,633	0.00%
2023/12/08	3.1	102.84	0	0.00	103.00	3.1	2,622	0.12%
2023/12/01	4	102.50	0	0.00	103.00	4	2,675	0.15%
2023/11/30	2	102.75	1	103.00	103.50	1	2,673	0.04%
2023/11/29	3	104.00	0.1	104.00	104.50	2.9	2,624	0.11%
2023/11/28	2	104.00	0.1	104.00	104.50	1.9	2,598	0.07%
2023/11/27	1	103.00	0	0.00	103.00	1	2,618	0.04%
2023/11/24	0	0.00	1	105.00	105.00	-1	2,610	-0.04%
2023/11/21	2	102.25	0	0.00	104.00	2	2,510	0.08%
2023/11/20	2	102.00	1	102.00	102.00	1	2,472	0.04%
2023/11/17	5	103.90	4	104.00	104.50	1	2,436	0.04%
2023/11/15	1	104.00	4	103.50	103.50	-3	2,408	-0.12%
2023/11/14	0	103.00	0	0.00	102.50	0	2,398	0.00%
2023/11/13	0.1	102.50	1	103.00	103.00	-0.9	2,410	-0.04%
2023/11/10	3	102.33	2	102.50	102.00	1	2,423	0.04%
2023/11/09	0	0.00	3	103.33	103.50	-3	2,446	-0.12%
2023/11/08	0.2	102.00	7.1	102.64	103.00	-6.9	2,480	-0.28%
2023/11/07	4	101.13	5	100.70	101.50	-1	2,506	-0.04%
2023/11/06	1.1	100.50	14.1	100.82	102.50	-13	2,661	-0.49%
2023/11/03	10	99.56	3	99.93	99.60	7	2,625	0.27%
2023/11/02	10	99.09	13	99.87	101.00	-3	2,615	-0.11%
2023/11/01	3	95.93	0	0.00	97.50	3	2,562	0.12%
2023/10/31	1	97.00	1	97.60	97.50	0	2,552	0.00%
2023/10/30	1	96.50	0	0.00	96.50	1	2,589	0.04%
2023/10/26	3	96.77	0	0.00	95.90	3	2,636	0.11%
2023/10/25	5	98.98	1	98.10	99.00	4	2,612	0.15%
2023/10/24	1	95.60	3	95.20	96.40	-2	2,591	-0.08%
2023/10/23	5	95.98	0	0.00	95.20	5	2,581	0.19%
2023/10/20	2	97.80	0	0.00	97.80	2	2,582	0.08%
2023/10/19	11	99.74	0	0.00	98.50	11	2,609	0.42%
2023/10/18	3	101.50	0	0.00	101.50	3	2,607	0.12%
2023/10/16	0	0.00	1	101.00	102.00	-1	2,638	-0.04%
2023/10/12	2	101.00	2	99.60	101.00	0	2,683	0.00%
2023/10/11	2	99.35	7	99.97	100.50	-5	2,690	-0.19%
2023/10/06	0	0.00	1	98.20	98.50	-1	2,681	-0.04%
2023/10/05	1	97.60	1	98.60	98.00	0	2,695	0.00%
2023/10/04	1	97.00	0	0.00	97.40	1	2,685	0.04%
2023/10/03	0.1	99.60	0	0.00	98.40	0.1	2,670	0.00%
2023/09/28	1	98.90	0	0.00	98.40	1	2,700	0.04%
2023/09/27	1	97.80	0	0.00	97.60	1	2,710	0.04%
2023/09/25	0	99.70	0	0.00	99.50	0	2,717	0.00%
2023/09/21	0.2	98.86	0	0.00	97.70	0.2	2,749	0.01%
2023/09/20	1	101.00	1	101.00	101.50	0	2,735	0.00%
2023/09/18	1	101.50	0	0.00	101.50	1	2,760	0.04%
2023/09/15	0.1	102.50	0	0.00	102.50	0.1	2,788	0.00%
2023/09/14	0	0.00	1.1	100.00	100.50	-1.1	2,780	-0.04%
2023/09/12	1	98.60	4.1	98.48	98.60	-3.1	2,858	-0.11%
2023/09/08	2.1	96.60	7	96.99	96.50	-5	2,864	-0.17%
2023/09/07	2	98.00	0	0.00	97.80	2	2,853	0.07%
2023/09/06	8	98.56	0	0.00	99.00	8	2,849	0.28%
2023/09/01	1.1	96.56	0	0.00	96.80	1.1	2,881	0.04%
2023/08/30	1	96.70	0	0.00	96.80	1	2,915	0.03%
2023/08/29	0.1	95.50	0	0.00	95.10	0.1	2,961	0.00%
2023/08/25	0.1	95.30	0	0.00	95.10	0.1	3,042	0.00%
2023/08/17	2	95.60	0	0.00	96.30	2	3,194	0.06%
2023/08/15	0	0.00	0	95.10	95.30	0	3,206	0.00%
2023/08/11	0.1	96.90	1	96.20	96.00	-0.9	3,207	-0.03%
2023/08/10	5	99.78	2	98.60	98.50	3	3,205	0.09%
2023/08/08	1.5	105.50	0	0.00	105.50	1.5	3,063	0.05%
2023/08/02	1	105.00	0	0.00	104.50	1	3,288	0.03%
2023/07/27	1.1	105.05	0	0.00	105.00	1.1	3,242	0.03%
2023/07/25	3	106.50	0.5	106.00	106.50	2.5	3,276	0.08%
2023/07/20	0	0.00	0.2	105.67	105.50	-0.2	3,322	0.00%
2023/07/18	0	0.00	3	107.00	107.00	-3	3,328	-0.09%
2023/07/17	0	0.00	3	106.33	107.00	-3	3,287	-0.09%
2023/07/13	0	0.00	5.2	106.00	105.00	-5.2	3,280	-0.16%
2023/07/12	0	0.00	1.1	105.50	105.50	-1.1	3,284	-0.03%
2023/07/11	0.2	105.50	0	0.00	105.50	0.2	3,306	0.01%
2023/07/10	0	0.00	1	105.50	105.00	-1	3,348	-0.03%
2023/07/06	1	105.00	0	0.00	105.00	1	3,375	0.03%
2023/07/05	0	0.00	0.1	107.00	106.50	-0.1	3,380	0.00%
2023/07/04	0	0.00	2	105.50	106.00	-2	3,379	-0.06%
2023/07/03	8	105.50	0.2	105.50	105.50	7.8	3,398	0.23%
2023/06/30	1	105.00	0	0.00	105.00	1	3,463	0.03%
2023/06/29	4.1	105.38	0	0.00	104.50	4.1	3,496	0.12%
2023/06/28	1.1	106.09	0	0.00	105.50	1.1	3,482	0.03%
2023/06/26	0	0.00	2	108.75	109.00	-2	3,484	-0.06%
2023/06/20	0.1	107.00	0	0.00	105.50	0.1	3,471	0.00%
2023/06/19	4.2	106.41	0	0.00	106.50	4.2	3,475	0.12%
2023/06/16	2	107.00	0.9	108.00	107.00	1.1	3,498	0.03%
2023/06/15	2.1	107.28	0	0.00	107.50	2.1	3,440	0.06%
2023/06/14	2	108.50	0.2	109.00	108.00	1.9	3,531	0.05%
2023/06/12	1	107.00	0	0.00	107.50	1	3,679	0.03%
2023/06/09	4	107.25	0	0.00	107.50	4	3,890	0.10%
2023/06/08	2	108.50	0	0.00	107.50	2	3,940	0.05%
2023/06/05	3	109.33	0	0.00	108.50	3	4,089	0.07%
2023/06/02	3.1	114.66	1	115.00	114.50	2.1	4,132	0.05%
2023/06/01	1	114.50	0	0.00	115.50	1	4,096	0.02%
2023/05/31	1	115.50	0	0.00	116.00	1	4,098	0.02%
2023/05/30	0	0.00	7.2	114.50	115.50	-7.2	4,056	-0.18%
2023/05/29	0.1	113.50	0	0.00	114.50	0.1	4,041	0.00%
2023/05/26	2.1	113.26	1	114.00	114.00	1.1	4,056	0.03%
2023/05/25	0	0.00	1	114.00	113.50	-1	4,071	-0.02%
2023/05/23	0	0.00	0.2	112.00	112.00	-0.2	4,036	0.00%
2023/05/22	0.1	112.50	7	112.50	113.50	-7	3,994	-0.17%
2023/05/19	0	0.00	1	112.50	113.00	-1	3,976	-0.03%
2023/05/18	0	0.00	4	109.00	110.00	-4	3,958	-0.10%
2023/05/17	2	107.50	0	0.00	107.50	2	3,907	0.05%
2023/05/12	1.1	105.47	0	0.00	105.00	1.1	3,857	0.03%
2023/05/11	3.1	106.69	6	106.08	106.00	-2.9	3,814	-0.08%
2023/05/10	3.1	113.83	0	0.00	114.00	3.1	3,701	0.08%
2023/05/09	2	115.00	5	114.50	115.00	-3	3,694	-0.08%
2023/05/08	0	0.00	2	115.75	115.50	-2	3,669	-0.05%
2023/05/05	1	113.00	1	113.00	113.50	0	3,628	0.00%
2023/05/02	0	0.00	0	112.50	112.00	0	3,725	0.00%
2023/04/28	0	0.00	2	112.50	111.50	-2	3,754	-0.05%
2023/04/26	1.1	109.48	0	0.00	108.50	1.1	3,696	0.03%
2023/04/25	0.1	109.50	0.1	111.50	109.00	0	3,660	0.00%
2023/04/24	0	111.00	0	0.00	110.50	0	3,622	0.00%
2023/04/21	2	111.00	4	112.50	111.00	-2	3,591	-0.06%
2023/04/20	1.1	111.49	0	0.00	111.50	1.1	3,615	0.03%
2023/04/19	4	111.00	0	0.00	111.00	4	3,676	0.11%
2023/04/14	2	114.00	0	0.00	113.00	2	3,735	0.05%
2023/04/13	0	0.00	1.2	113.96	113.00	-1.2	3,739	-0.03%
2023/04/12	0	113.00	0	0.00	113.50	0	3,704	0.00%
2023/04/10	0.1	112.50	1	111.50	111.50	-0.9	3,751	-0.02%
2023/04/07	3.1	114.15	1	114.50	114.00	2.1	3,743	0.06%
2023/04/06	0	0.00	5	113.00	115.50	-5	3,735	-0.13%
2023/03/31	2.1	114.95	0	0.00	114.00	2.1	3,727	0.06%
2023/03/30	6	113.75	3	113.17	114.00	3	3,805	0.08%
2023/03/29	1	111.50	4	111.50	112.00	-3	3,928	-0.08%
2023/03/28	0	0.00	5	111.00	111.00	-5	4,094	-0.12%
2023/03/27	0	111.50	2	111.49	112.00	-2	4,225	-0.05%
2023/03/24	3	110.00	3	110.67	110.50	0	4,365	0.00%
2023/03/23	8	110.13	1	109.50	109.50	7	4,328	0.16%
2023/03/22	2	109.75	0	0.00	110.00	2	4,349	0.05%
2023/03/21	3	108.00	0	0.00	108.00	3	4,374	0.07%
2023/03/16	0	0.00	1	108.00	107.50	-1	4,400	-0.02%
2023/03/15	0.1	108.21	0	0.00	107.50	0.1	4,430	0.00%
2023/03/14	8.3	109.13	0	0.00	108.50	8.3	4,464	0.19%
2023/03/10	1	113.50	0.6	114.83	114.00	0.4	4,366	0.01%
2023/03/09	1	115.50	0	0.00	117.00	1	4,365	0.02%
2023/03/08	1	116.50	0	0.00	116.50	1	4,336	0.02%
2023/03/07	8	117.62	1	116.94	117.50	7	4,285	0.16%
2023/03/06	0.5	114.72	3	114.83	115.00	-2.5	4,197	-0.06%
2023/03/03	0	0.00	3.2	115.16	114.50	-3.2	4,178	-0.08%
2023/03/02	1	112.50	1	114.00	113.50	0	4,160	0.00%
2023/03/01	0	0.00	6	114.25	114.00	-6	4,152	-0.14%
2023/02/24	0	0.00	0.3	113.50	112.00	-0.3	4,145	-0.01%
2023/02/23	5	113.50	0	0.00	114.00	5	4,128	0.12%
2023/02/22	1	113.50	0.3	114.00	114.50	0.7	4,141	0.02%
2023/02/21	1	114.00	0	0.00	115.00	1	4,146	0.02%
2023/02/20	0.3	115.00	0	0.00	114.50	0.3	4,260	0.01%
2023/02/17	0	0.00	8	114.63	114.50	-8	4,350	-0.18%
2023/02/16	8.5	114.01	1	114.50	114.00	7.5	4,416	0.17%
2023/02/14	0	0.00	1	113.50	113.50	-1	4,577	-0.02%
2023/02/08	2	111.50	0	0.00	112.50	2	4,807	0.04%
2023/02/06	0	0.00	1	113.00	112.50	-1	4,812	-0.02%
2023/02/03	3	112.33	0	0.00	112.50	3	4,826	0.06%
2023/02/02	1	112.00	0	0.00	113.00	1	4,845	0.02%
2023/02/01	0	0.00	1	111.00	111.50	-1	4,822	-0.02%
2023/01/30	0.1	109.50	1	109.50	109.00	-0.9	4,915	-0.02%
2023/01/13	1	106.50	0	0.00	106.50	1	4,963	0.02%
2023/01/12	0	0.00	5	107.00	106.50	-5	5,021	-0.10%
2023/01/10	0	0.00	0	107.50	108.00	0	5,114	0.00%
2023/01/09	0	0.00	5	109.00	107.50	-5	5,124	-0.10%
2023/01/06	13	104.62	1	104.50	104.50	12	5,115	0.23%
2023/01/05	0	104.50	0.2	104.00	103.50	-0.2	5,148	0.00%
2022/12/29	2	103.75	2	105.00	105.00	0	5,117	0.00%
2022/12/26	2.1	107.00	0	0.00	107.00	2.1	5,137	0.04%
2022/12/23	1	108.00	0	0.00	108.00	1	5,167	0.02%
2022/12/21	3	109.83	0	0.00	109.00	3	5,182	0.06%
2022/12/20	2	110.00	0	0.00	110.00	2	5,046	0.04%
2022/12/14	2	114.00	5	116.40	116.50	-3	4,660	-0.06%
2022/12/13	2	113.00	0	0.00	112.50	2	4,634	0.04%
2022/12/12	0.1	115.00	3	115.17	116.00	-2.9	4,580	-0.06%
2022/12/09	3	116.17	1	117.00	116.00	2	4,598	0.04%
2022/12/08	3	114.50	3	117.67	117.00	0	4,574	0.00%
2022/12/07	3	125.50	5	123.00	122.50	-2	4,475	-0.04%
2022/12/06	1	129.00	4	128.63	127.00	-3	4,408	-0.07%
2022/12/05	10	126.50	14	125.61	125.50	-4	4,303	-0.09%
2022/12/02	0	0.00	2	122.50	122.50	-2	4,187	-0.05%
2022/12/01	1	121.00	1	121.00	121.00	0	4,176	0.00%
2022/11/21	0	0.00	1	118.50	119.00	-1	4,313	-0.02%
2022/11/17	0	0.00	2	118.50	119.50	-2	4,343	-0.05%
2022/11/16	2	119.50	2.1	119.93	120.00	-0.1	4,351	0.00%
2022/11/15	1	118.00	1	119.00	119.00	0	4,269	0.00%
2022/11/11	4	115.00	3	115.17	116.00	1	4,172	0.02%
2022/11/09	3	113.50	0	0.00	114.00	3	4,099	0.07%
2022/11/08	0.1	112.50	1	114.50	113.50	-0.9	4,113	-0.02%
2022/11/07	5	115.00	0	0.00	112.50	5	4,155	0.12%
2022/11/02	0	0.00	1	110.00	111.00	-1	4,292	-0.02%
2022/11/01	0	0.00	1	107.00	108.00	-1	4,304	-0.02%
2022/10/31	1	107.00	1	106.00	106.00	0	4,304	0.00%
2022/10/28	0	0.00	2	105.00	105.50	-2	4,306	-0.05%
2022/10/27	2	104.25	1	105.00	105.00	1	4,348	0.02%
2022/10/26	1	102.50	0	0.00	103.50	1	4,320	0.02%
2022/10/24	0	0.00	1	107.00	106.50	-1	4,280	-0.02%
2022/10/20	1	103.00	0	0.00	105.00	1	4,275	0.02%
2022/10/14	0	0.00	1	111.00	111.00	-1	4,355	-0.02%
2022/10/13	0	0.00	1	109.50	106.50	-1	4,489	-0.02%
2022/10/12	1	104.00	0	0.00	106.50	1	4,488	0.02%
2022/10/11	0	104.50	0	0.00	105.50	0	4,593	0.00%
2022/10/06	0	0.00	5	109.50	109.00	-5	4,699	-0.11%
2022/10/04	0	0.00	1	107.50	107.50	-1	4,656	-0.02%
2022/09/29	5	105.00	0	0.00	105.00	5	4,635	0.11%
2022/09/22	1	113.00	1	114.00	114.00	0	4,702	0.00%
2022/09/20	0	0.00	0.5	115.00	116.00	-0.5	4,844	-0.01%
2022/09/15	0	0.00	1	117.50	117.00	-1	4,839	-0.02%
2022/09/12	1	116.00	1	116.00	116.00	0	4,921	0.00%
2022/09/07	0	0.00	1	113.00	112.50	-1	5,051	-0.02%
2022/09/06	1	113.50	1	112.50	113.50	0	5,064	0.00%
2022/08/30	0	0.00	3	114.00	113.50	-3	4,973	-0.06%
2022/08/29	4	109.38	0	0.00	111.00	4	5,017	0.08%
2022/08/25	0	0.00	2	113.75	114.00	-2	5,206	-0.04%
2022/08/24	1	112.00	0	0.00	113.50	1	5,328	0.02%
2022/08/22	0	0.00	7	117.43	117.00	-7	5,883	-0.12%
2022/08/19	1	115.50	0	0.00	116.00	1	5,969	0.02%
2022/08/16	0	0.00	2	117.50	118.50	-2	6,271	-0.03%
2022/08/15	2	117.00	4	117.13	117.50	-2	6,250	-0.03%
2022/08/12	3	116.83	2	115.75	117.00	1	6,214	0.02%
2022/08/11	5	118.70	4	118.88	118.00	1	6,179	0.02%
2022/08/10	12	117.83	20	117.73	118.00	-8	6,048	-0.13%
2022/08/09	6	114.33	1	115.00	115.50	5	5,916	0.08%
2022/08/08	2	114.50	3	114.67	115.50	-1	5,897	-0.02%
2022/08/05	1	113.50	0	0.00	113.50	1	5,889	0.02%
2022/08/04	1	111.50	1	110.50	111.50	0	5,911	0.00%
2022/08/03	0	0.00	1	112.50	113.00	-1	5,923	-0.02%
2022/07/29	1	112.50	0	0.00	113.00	1	5,877	0.02%
2022/07/27	0	0.00	3	111.83	113.00	-3	5,862	-0.05%
2022/07/26	1	111.00	0	0.00	111.00	1	5,845	0.02%
2022/07/22	2	112.75	6	112.92	112.50	-4	5,834	-0.07%
2022/07/21	1	109.50	1	112.00	113.50	0	5,817	0.00%
2022/07/20	0	0.00	15.1	109.06	109.00	-15.1	5,704	-0.26%
2022/07/19	1	103.50	1	104.50	104.00	0	5,614	0.00%
2022/07/18	2	104.75	1	104.00	104.00	1	5,620	0.02%
2022/07/15	3	99.50	6	101.33	100.50	-3	5,599	-0.05%
2022/07/14	0	0.00	2	94.20	96.30	-2	5,579	-0.04%
2022/07/13	1	95.20	0	0.00	94.50	1	5,577	0.02%
2022/07/08	0	95.63	0	0.00	96.00	0	5,669	0.00%
2022/07/06	1	93.51	0	0.00	92.30	1	5,694	0.02%
2022/07/05	6	96.25	1	96.30	96.30	5	5,711	0.09%
2022/07/04	2	97.70	0.1	96.80	97.60	1.9	5,739	0.03%
2022/07/01	1	100.00	0	0.00	95.80	1	5,865	0.02%
2022/06/29	0	0.00	2	106.50	106.50	-2	5,744	-0.03%
2022/06/27	1	104.00	0	0.00	104.00	1	5,736	0.02%
2022/06/24	2	102.00	0	0.00	102.00	2	5,788	0.03%
2022/06/21	0	0.00	3	104.83	106.00	-3	5,999	-0.05%
2022/06/20	1	105.50	1	103.50	102.00	0	6,109	0.00%
2022/06/17	1	109.50	0	0.00	111.00	1	6,100	0.02%
2022/06/16	2	112.00	5	112.00	111.00	-3	6,177	-0.05%
2022/06/15	6	116.25	15	114.00	114.00	-9	6,338	-0.14%
2022/06/14	0	0.00	3	114.83	116.00	-3	6,548	-0.05%
2022/06/10	0	0.00	1	116.50	116.50	-1	6,497	-0.02%
2022/06/09	0	0.00	1	119.00	118.00	-1	6,475	-0.02%
2022/06/08	1	118.00	1	117.50	118.00	0	6,448	0.00%
2022/06/06	15	118.00	15	117.83	118.00	0	6,344	0.00%
2022/06/02	3	116.67	0	0.00	116.00	3	6,235	0.05%
2022/06/01	4	119.25	1	119.50	119.00	3	6,125	0.05%
2022/05/31	0	0.00	7	119.86	121.00	-7	5,982	-0.12%
2022/05/30	0	0.00	17	119.65	118.50	-17	5,703	-0.30%
2022/05/27	0	116.00	3	115.00	114.50	-3	5,320	-0.06%
2022/05/26	11	115.18	35	115.63	115.50	-24	5,226	-0.46%
2022/05/25	2	111.50	204	110.77	113.00	-202	5,015	-4.03%	大賣/鉅額交易
2022/05/24	402	110.30	206	111.29	111.00	196	4,933	3.97%	大買/大賣/鉅額交易
2022/05/23	0	108.50	5	109.50	109.00	-5	4,840	-0.10%
2022/05/20	80	109.04	257	108.60	108.50	-177	4,829	-3.67%	大賣/鉅額交易
2022/05/19	280	108.02	115	108.01	108.50	165	4,793	3.44%	大買/大賣/鉅額交易
2022/05/18	1	107.00	14	107.68	107.50	-13	4,748	-0.27%
2022/05/17	102	107.00	104	107.00	107.50	-2	4,734	-0.04%	大買/大賣/
2022/05/16	7	105.57	5	106.50	105.00	2	4,711	0.04%
2022/05/13	1	105.50	11	105.09	105.50	-10	4,689	-0.21%
2022/05/12	6	102.00	6	102.33	102.00	0	4,665	0.00%
2022/05/11	0	101.00	0	101.00	101.00	0	4,637	0.00%
2022/05/10	0	102.50	0	103.50	103.50	0	4,622	0.00%
2022/05/09	5	103.70	3	103.33	102.50	2	4,660	0.04%
2022/05/06	1	105.00	0	0.00	108.00	1	4,622	0.02%
2022/05/05	2	107.50	2	108.00	108.00	0	4,614	0.00%
2022/05/04	2	109.00	1	108.00	108.50	1	4,594	0.02%
2022/05/03	5	105.50	0	0.00	107.00	5	4,591	0.11%
2022/04/29	0	0.00	3	105.50	106.00	-3	4,597	-0.07%
2022/04/28	1	104.50	0	0.00	105.00	1	4,610	0.02%
2022/04/27	1	105.00	0	103.50	105.00	1	4,608	0.02%
2022/04/26	3	104.50	5	104.30	105.50	-2	4,559	-0.04%
2022/04/25	2	105.50	1	104.50	104.50	1	4,490	0.02%
2022/04/22	81	111.00	82	110.49	110.50	-1	4,376	-0.02%
2022/04/21	5	110.40	6	111.17	111.50	-1	4,330	-0.02%
2022/04/20	0	0.00	1	109.50	109.50	-1	4,225	-0.02%
2022/04/19	23	107.04	6	107.50	106.50	17	4,137	0.41%
2022/04/18	0	0.00	0	104.50	105.00	0	4,106	0.00%
2022/04/15	2	105.00	0	0.00	105.00	2	4,081	0.05%
2022/04/14	9	108.22	0	0.00	107.50	9	4,072	0.22%
2022/04/13	21	107.52	2	106.50	108.00	19	4,044	0.47%
2022/04/12	0	0.00	12	104.58	105.00	-12	4,009	-0.30%
2022/04/11	0	0.00	101	105.51	106.00	-101	3,952	-2.56%	大賣/鉅額交易
2022/04/08	1	109.00	1	108.00	108.00	0	3,871	0.00%
2022/04/07	106	110.02	4	110.50	107.50	102	3,804	2.68%	大買/鉅額交易
2022/04/06	1.1	106.05	1	106.50	107.00	0.1	3,658	0.00%
2022/04/01	0	0.00	1.2	108.25	108.50	-1.2	3,606	-0.03%
2022/03/31	1	109.94	0	0.00	107.50	1	3,572	0.03%
2022/03/30	1.1	110.43	6	109.00	109.50	-5	3,464	-0.14%
2022/03/29	4	112.00	0.3	112.00	110.50	3.7	3,393	0.11%
2022/03/28	1	109.50	1	112.00	112.00	0	3,287	0.00%
2022/03/25	15	109.70	14	109.54	109.50	1	3,141	0.03%
2022/03/24	0	108.50	0	0.00	110.00	0	3,027	0.00%
2022/03/23	3	110.00	6	110.42	109.50	-3	2,975	-0.10%
2022/03/22	7	108.85	1	108.00	109.00	6	2,825	0.21%
2022/03/21	6	109.08	15	107.83	108.50	-9	2,784	-0.32%
2022/03/18	7.5	105.53	15.2	107.16	107.50	-7.7	2,602	-0.30%
2022/03/17	22	101.27	17	102.68	104.00	5	2,347	0.21%
2022/03/16	1	93.90	1	94.50	96.00	0	2,091	0.00%
2022/03/10	0	0.00	12	94.98	95.00	-12	2,108	-0.57%
2022/03/09	0	0.00	1	92.60	92.20	-1	2,117	-0.05%
2022/03/08	2	91.30	0	0.00	91.00	2	2,153	0.09%
2022/03/07	1	91.10	2	91.55	91.70	-1	2,156	-0.05%
2022/03/04	1	93.60	0	0.00	93.90	1	2,186	0.05%
2022/03/02	1	93.80	0	0.00	94.30	1	2,241	0.04%
2022/03/01	0	0.00	1	94.30	94.40	-1	2,245	-0.04%
2022/02/25	5	92.00	1	92.60	92.00	4	2,239	0.18%
2022/02/24	1	93.10	0	0.00	92.40	1	2,244	0.04%
2022/02/22	5	93.00	0	0.00	93.70	5	2,265	0.22%
2022/02/21	1	94.10	0	0.00	94.40	1	2,270	0.04%
2022/02/17	3	94.30	3	94.70	94.40	0	2,390	0.00%
2022/02/16	0	0.00	2	93.75	93.40	-2	2,405	-0.08%
2022/02/15	2	92.95	0	0.00	92.50	2	2,468	0.08%
2022/02/14	2	92.20	0	0.00	92.50	2	2,481	0.08%
2022/02/11	1	94.60	0	0.00	94.60	1	2,490	0.04%
2022/02/10	1	94.60	0	0.00	94.90	1	2,534	0.04%
2022/02/09	2	95.25	3	95.07	95.30	-1	2,524	-0.04%
2022/01/26	2	94.30	0	0.00	94.30	2	2,578	0.08%
2022/01/25	0	0.00	0.1	95.30	95.30	-0.1	2,602	0.00%
2022/01/21	1	98.00	0.2	98.90	98.00	0.8	2,595	0.03%
2022/01/12	0	0.00	0.1	100.00	101.50	-0.1	2,538	0.00%
2022/01/10	1	101.00	0	0.00	101.50	1	2,536	0.04%
2022/01/07	0	0.00	1	103.00	101.50	-1	2,529	-0.04%
2022/01/06	1	102.00	3	102.00	102.50	-2	2,485	-0.08%
2022/01/04	1	101.50	2	101.00	100.50	-1	2,453	-0.04%
2022/01/03	0	0.00	1	101.50	102.00	-1	2,453	-0.04%
2021/12/29	0.1	100.50	0	0.00	102.00	0.1	2,480	0.00%
2021/12/28	0	0.00	3	101.00	101.00	-3	2,475	-0.12%
2021/12/27	0	0.00	2	101.75	101.50	-2	2,509	-0.08%
2021/12/23	0	0.00	4	99.98	100.50	-4	2,579	-0.16%
2021/12/22	0	0.00	2	98.50	98.60	-2	2,610	-0.08%
2021/12/21	2	97.85	1	97.90	97.90	1	2,645	0.04%
2021/12/20	3	97.60	1	97.70	97.70	2	2,674	0.07%
2021/12/16	0	0.00	7	97.87	98.70	-7	2,775	-0.25%
2021/12/15	4	96.50	1	96.10	96.10	3	2,798	0.11%
2021/12/14	10	97.74	0	0.00	97.10	10	2,789	0.36%
2021/12/10	1	98.60	0	0.00	99.10	1	2,784	0.04%
2021/12/08	3	99.00	3	99.10	98.80	0	2,759	0.00%
2021/12/07	0	0.00	2	98.20	98.20	-2	2,744	-0.07%
2021/12/06	1	98.20	1	98.70	98.70	0	2,731	0.00%
2021/12/03	1	98.70	2	98.40	98.20	-1	2,736	-0.04%
2021/12/02	11	98.28	1	98.00	98.00	10	2,735	0.37%
2021/12/01	2	98.95	2	99.25	99.50	0	2,712	0.00%
2021/11/30	3	98.67	3	98.50	98.00	0	2,703	0.00%
2021/11/29	3	98.67	1	98.40	98.40	2	2,663	0.08%
2021/11/26	1	99.30	0	0.00	99.10	1	2,689	0.04%
2021/11/24	1	101.00	1	102.00	102.00	0	2,791	0.00%
2021/11/22	0.1	102.50	4	101.88	102.50	-3.9	2,757	-0.14%
2021/11/18	5	99.94	3	100.00	100.00	2	2,720	0.07%
2021/11/17	3	100.83	2	100.00	100.00	1	2,698	0.04%
2021/11/16	1	102.00	8	102.00	102.00	-7	2,625	-0.27%
2021/11/15	0	0.00	2	103.00	102.50	-2	2,648	-0.08%
2021/11/12	2	102.25	1	102.00	102.00	1	2,628	0.04%
2021/11/11	1	99.30	1	100.50	100.50	0	2,565	0.00%
2021/11/09	1	102.50	6	103.08	103.00	-5	2,561	-0.20%
2021/11/08	0	0.00	2	103.00	102.00	-2	2,498	-0.08%
2021/11/05	1	101.50	3	102.67	101.50	-2	2,516	-0.08%
2021/11/04	1	101.00	13	101.69	101.50	-12	2,493	-0.48%
2021/11/03	1	98.80	1	98.20	99.70	0	2,443	0.00%
2021/11/02	1	99.50	2	98.75	98.10	-1	2,441	-0.04%
2021/11/01	1	96.30	2	97.45	98.20	-1	2,447	-0.04%
2021/10/29	5	96.72	2	96.10	96.00	3	2,429	0.12%
2021/10/28	1	96.40	13	96.95	97.50	-12	2,428	-0.49%
2021/10/27	1	95.90	0	0.00	95.60	1	2,425	0.04%
2021/10/26	1	95.00	2	95.30	95.10	-1	2,508	-0.04%
2021/10/25	0	0.00	0.2	95.00	95.10	-0.2	2,573	-0.01%
2021/10/21	0	0.00	1	96.20	94.20	-1	2,747	-0.04%
2021/10/20	2.1	94.57	0	0.00	94.60	2.1	2,784	0.08%
2021/10/14	1	91.50	1	92.00	91.60	0	2,982	0.00%
2021/10/13	1	93.00	0	0.00	91.20	1	3,026	0.03%
2021/10/08	1	94.80	1	94.50	94.30	0	3,286	0.00%
2021/10/07	0	0.00	1	92.50	94.60	-1	3,330	-0.03%
2021/10/06	0.1	91.50	0	0.00	90.50	0.1	3,376	0.00%
2021/10/05	3	91.17	4	92.38	92.00	-1	3,397	-0.03%
2021/10/04	0	0.00	1	93.50	92.80	-1	3,387	-0.03%
2021/10/01	0.1	95.50	0	95.30	94.70	0.1	3,393	0.00%
2021/09/30	0	0.00	3	99.40	98.90	-3	3,404	-0.09%
2021/09/29	2	98.35	3	97.87	98.20	-1	3,394	-0.03%
2021/09/28	0	0.00	2	100.00	100.00	-2	3,377	-0.06%
2021/09/23	0	0.00	0	99.80	100.50	0	3,488	0.00%
2021/09/22	0	0.00	3	94.93	95.00	-3	3,573	-0.08%
2021/09/17	0	0.00	1	98.30	97.70	-1	3,569	-0.03%
2021/09/16	3	98.00	1	97.40	97.30	2	3,614	0.06%
2021/09/15	2	97.80	0	0.00	97.60	2	3,744	0.05%
2021/09/14	3	98.87	4	98.75	98.60	-1	3,866	-0.03%
2021/09/13	1	99.00	0	0.00	98.40	1	3,923	0.03%
2021/09/10	0	0.00	3	98.23	98.90	-3	4,016	-0.07%
2021/09/09	3	97.13	2	96.90	97.00	1	4,103	0.02%
2021/09/08	5	98.50	2	97.60	97.60	3	4,125	0.07%
2021/09/06	0.2	98.90	0	0.00	98.40	0.2	4,187	0.00%
2021/09/03	1	98.30	2	99.25	99.50	-1	4,315	-0.02%
2021/09/02	18.3	98.99	17	99.71	98.10	1.3	4,473	0.03%
2021/09/01	3.9	98.38	5	99.00	99.00	-1.1	4,465	-0.02%
2021/08/31	14.6	97.81	17	99.80	99.30	-2.4	4,465	-0.05%
2021/08/30	2	96.05	15	96.00	96.80	-13	4,361	-0.30%
2021/08/26	1	97.00	0	0.00	96.70	1	4,375	0.02%
2021/08/25	4	98.13	0	0.00	98.10	4	4,418	0.09%
2021/08/24	1	97.00	0	0.00	96.50	1	4,486	0.02%
2021/08/20	1	94.20	1	95.50	95.00	0	4,662	0.00%
2021/08/19	1	96.50	2	95.45	95.00	-1	4,766	-0.02%
2021/08/18	0	0.00	1	98.10	98.10	-1	4,765	-0.02%
2021/08/16	1	97.00	0	0.00	96.40	1	4,833	0.02%
2021/08/13	1	99.10	1	98.20	98.00	0	4,841	0.00%
2021/08/11	10	99.92	0	0.00	100.00	10	4,891	0.20%
2021/08/10	1	101.00	4	100.63	100.50	-3	5,001	-0.06%
2021/08/06	0	0.00	1	104.00	104.00	-1	5,135	-0.02%
2021/08/05	4	105.75	1	105.00	105.00	3	5,304	0.06%
2021/08/04	1	103.50	0	0.00	103.50	1	5,468	0.02%
2021/08/03	1	103.50	0	0.00	104.50	1	5,584	0.02%
2021/08/02	0	0.00	1	105.50	104.50	-1	5,685	-0.02%
2021/07/30	1	104.50	0	0.00	104.50	1	5,767	0.02%
2021/07/29	3	106.00	3	107.00	107.00	0	5,812	0.00%
2021/07/27	1	104.50	3	105.50	105.00	-2	5,825	-0.03%
2021/07/26	4	103.38	3	103.50	104.00	1	5,962	0.02%
2021/07/23	2	104.50	0	0.00	103.50	2	6,008	0.03%
2021/07/22	3	104.17	3	103.50	103.50	0	6,045	0.00%
2021/07/21	0	0.00	6.4	102.55	102.00	-6.4	6,072	-0.11%
2021/07/20	2	104.50	2	103.00	103.50	0	6,088	0.00%
2021/07/19	1.3	107.00	0	0.00	107.00	1.3	6,091	0.02%
2021/07/16	18	108.72	9	107.94	109.00	9	6,168	0.15%
2021/07/15	4.1	107.00	14	106.39	107.50	-9.9	6,195	-0.16%
2021/07/14	0	0.00	2.3	106.34	105.00	-2.3	6,214	-0.04%
2021/07/13	3	105.50	0	0.00	104.50	3	6,278	0.05%
2021/07/12	9	104.22	0	0.00	105.00	9	6,264	0.14%
2021/07/09	0.1	105.00	0	0.00	105.00	0.1	6,352	0.00%
2021/07/08	3	104.83	0	0.00	106.00	3	6,574	0.05%
2021/07/07	0.1	106.00	22	106.48	106.00	-21.9	6,696	-0.33%
2021/07/06	0	0.00	1	104.50	104.50	-1	6,763	-0.01%
2021/07/05	5	106.00	1	106.00	106.00	4	7,018	0.06%
2021/07/02	4	103.63	1	104.50	104.00	3	7,230	0.04%
2021/06/30	6.1	105.17	1	106.00	105.00	5.1	7,434	0.07%
2021/06/29	10.2	107.91	2	108.00	108.50	8.2	7,506	0.11%
2021/06/28	0	0.00	6	106.42	107.00	-6	7,562	-0.08%
2021/06/25	21	106.52	3	105.83	105.50	18	7,569	0.24%
2021/06/24	5	106.90	11	106.55	106.00	-6	7,520	-0.08%
2021/06/23	6	104.42	20	104.15	105.50	-14	7,407	-0.19%
2021/06/22	16	100.03	1	100.00	99.90	15	7,334	0.20%
2021/06/21	4	100.75	2	99.95	99.90	2	7,366	0.03%
2021/06/18	10.5	103.50	15	103.50	102.50	-4.5	7,417	-0.06%
2021/06/17	5.1	100.51	0	0.00	101.00	5.1	7,463	0.07%
2021/06/16	0	0.00	1	102.50	101.50	-1	7,553	-0.01%
2021/06/15	10.4	101.02	1	101.50	101.00	9.4	7,727	0.12%
2021/06/11	4.2	101.97	2.1	100.40	101.50	2.1	7,857	0.03%
2021/06/10	3.5	99.99	8	98.34	101.00	-4.5	7,819	-0.06%
2021/06/09	6	96.23	0	0.00	96.00	6	7,699	0.08%
2021/06/07	0.2	95.40	0.1	96.50	96.40	0.1	7,724	0.00%
2021/06/04	1.2	96.58	1	97.20	97.20	0.2	7,719	0.00%
2021/06/03	1	97.50	0	0.00	97.30	1	7,755	0.01%
2021/06/02	1.2	97.27	0	0.00	96.90	1.2	7,769	0.02%
2021/06/01	0	0.00	1	97.80	98.40	-1	7,744	-0.01%
2021/05/31	2	96.35	2	96.35	97.00	0	7,735	0.00%
2021/05/28	2	97.19	11	95.21	97.00	-9	7,759	-0.12%
2021/05/27	4	93.70	2	95.10	93.60	2	7,717	0.03%
2021/05/26	3.1	94.45	2	95.00	94.70	1.1	7,737	0.01%
2021/05/25	0	0.00	5	94.22	94.70	-5	7,922	-0.06%
2021/05/24	1.3	93.69	3	92.47	93.70	-1.7	7,970	-0.02%
2021/05/21	0	0.00	1	92.50	91.80	-1	8,017	-0.01%
2021/05/20	0	0.00	2	91.80	91.10	-2	8,055	-0.02%
2021/05/18	3	90.20	4	91.48	90.30	-1	8,183	-0.01%
2021/05/17	4	86.10	14	87.04	88.80	-10	8,126	-0.12%
2021/05/14	8	90.68	0	0.00	90.00	8	8,084	0.10%
2021/05/13	9.4	91.08	12	91.50	91.80	-2.6	8,068	-0.03%
2021/05/12	12	87.46	25	89.76	87.00	-13	7,953	-0.16%
2021/05/11	5	92.98	16	92.85	92.50	-11	7,833	-0.14%
2021/05/10	1	97.40	0	0.00	97.30	1	7,764	0.01%
2021/05/07	0	0.00	2.1	100.01	99.80	-2.1	7,768	-0.03%
2021/05/06	9	98.66	1	99.70	98.70	8	7,806	0.10%
2021/05/05	4	98.63	1	98.50	98.40	3	7,764	0.04%
2021/05/04	6	98.83	9	99.67	98.70	-3	7,911	-0.04%
2021/05/03	13	100.98	14	100.50	99.30	-1	8,010	-0.01%
2021/04/29	2	106.75	1	107.00	106.00	1	7,927	0.01%
2021/04/28	6	105.50	1	105.50	104.50	5	7,916	0.06%
2021/04/27	3	104.00	38	104.07	106.00	-35	8,020	-0.44%
2021/04/26	0	0.00	3	104.00	104.00	-3	7,997	-0.04%
2021/04/23	0.1	105.00	1	104.00	104.00	-0.9	8,012	-0.01%
2021/04/22	3	104.50	0	0.00	103.50	3	8,180	0.04%
2021/04/21	7	104.79	1	104.54	104.50	6	8,311	0.07%
2021/04/20	15	107.03	21	106.57	107.00	-6	8,264	-0.07%
2021/04/19	21	108.95	1	109.00	109.00	20	8,294	0.24%
2021/04/16	4	110.25	14	110.50	111.50	-10	8,304	-0.12%
2021/04/15	21	109.31	2	110.00	109.00	19	8,439	0.23%
2021/04/14	13	109.19	4	108.63	108.50	9	8,415	0.11%
2021/04/13	14	112.54	1	112.50	112.00	13	8,447	0.15%
2021/04/12	3	113.83	2	113.00	114.50	1	8,368	0.01%
2021/04/09	20	113.65	0	0.00	113.00	20	8,500	0.24%
2021/04/08	9.1	116.00	1	115.00	115.50	8.1	8,341	0.10%
2021/04/07	16	116.03	1	117.50	116.50	15	8,172	0.18%
2021/04/06	6	117.67	0	0.00	117.50	6	8,105	0.07%
2021/04/01	13	118.15	0	0.00	118.00	13	8,026	0.16%
2021/03/31	10	121.80	6	122.75	120.50	4	7,871	0.05%
2021/03/30	2	125.00	10	125.50	125.00	-8	7,680	-0.10%
2021/03/29	5	125.40	2	125.50	125.50	3	7,654	0.04%
2021/03/26	4	124.50	4	124.50	124.50	0	7,690	0.00%
2021/03/25	6	124.00	11	124.00	123.50	-5	7,743	-0.06%
2021/03/24	2	126.50	4.5	127.39	126.00	-2.5	7,811	-0.03%
2021/03/23	6	125.00	28	125.29	125.00	-22	7,813	-0.28%
2021/03/22	6	127.58	14	127.96	127.00	-8	7,819	-0.10%
2021/03/19	3	127.17	9	127.11	127.50	-6	7,882	-0.08%
2021/03/18	1	127.49	21	126.40	127.50	-20	7,820	-0.26%
2021/03/17	7.3	124.17	3	124.50	124.50	4.3	7,709	0.06%
2021/03/16	16	122.50	31	122.61	122.50	-15	7,650	-0.20%
2021/03/15	19	121.26	1	122.00	121.00	18	7,685	0.23%
2021/03/12	0	0.00	4	120.38	120.50	-4	7,739	-0.05%
2021/03/11	2	119.50	1	119.50	119.00	1	7,927	0.01%
2021/03/09	2	117.00	0	0.00	118.00	2	8,052	0.02%
2021/03/08	0	0.00	4	120.75	119.00	-4	8,140	-0.05%
2021/03/05	1	119.50	0	0.00	119.50	1	8,204	0.01%
2021/03/04	5	119.20	4	119.88	119.50	1	8,397	0.01%
2021/03/03	12	122.71	1	123.50	122.50	11	8,453	0.13%
2021/03/02	3	121.33	6	121.17	121.00	-3	8,460	-0.04%
2021/02/26	12	120.08	0	0.00	120.00	12	8,488	0.14%
2021/02/25	8.3	122.32	20	122.75	122.00	-11.8	8,422	-0.14%
2021/02/24	4	120.38	11	120.09	119.00	-7	8,325	-0.08%
2021/02/23	2	118.00	14	118.00	117.50	-12	8,433	-0.14%
2021/02/22	4	119.63	1	120.00	120.00	3	8,544	0.04%
2021/02/19	2	120.00	0	0.00	120.50	2	8,630	0.02%
2021/02/18	0	0.00	1	118.50	118.00	-1	8,556	-0.01%
2021/02/17	0	0.00	2	117.00	116.00	-2	8,534	-0.02%
2021/02/05	0	0.00	2	115.50	115.50	-2	8,485	-0.02%
2021/02/04	1	115.50	0	0.00	116.00	1	8,534	0.01%
2021/02/03	1	113.00	5	113.50	113.00	-4	8,509	-0.05%
2021/02/02	0	0.00	2	114.50	113.50	-2	8,544	-0.02%
2021/02/01	1	112.50	0	0.00	114.00	1	8,494	0.01%
2021/01/29	3	115.00	3	114.50	114.00	0	8,518	0.00%
2021/01/28	3	117.00	0	0.00	116.00	3	8,436	0.04%
2021/01/27	5	120.50	6	119.67	120.50	-1	8,351	-0.01%
2021/01/26	7	119.86	5.2	121.54	118.50	1.8	8,322	0.02%
2021/01/25	0	0.00	8	119.88	121.00	-8	8,182	-0.10%
2021/01/22	16.2	115.55	16	117.41	117.00	0.2	8,084	0.00%
2021/01/21	0	0.00	2	116.00	115.00	-2	7,987	-0.03%
2021/01/20	18	114.75	6	115.17	113.00	12	7,926	0.15%
2021/01/19	6	117.83	0	0.00	117.00	6	7,809	0.08%
2021/01/18	11	114.91	13	115.58	118.50	-2	7,774	-0.03%
2021/01/15	27	118.31	11	120.73	117.50	16	7,769	0.21%
2021/01/14	13	122.31	3	122.83	122.00	10	7,574	0.13%
2021/01/13	6	120.00	0	0.00	121.00	6	7,432	0.08%
2021/01/12	3	119.17	3	120.67	118.00	0	7,508	0.00%
2021/01/11	4	117.75	2	117.25	118.00	2	7,571	0.03%
2021/01/08	2	117.75	2	119.00	119.00	0	7,481	0.00%
2021/01/07	2	122.50	2	120.25	120.00	0	7,342	0.00%
2021/01/06	8	120.81	4	122.88	119.50	4	7,285	0.05%
2021/01/05	1	119.00	0	0.00	119.00	1	7,080	0.01%
2021/01/04	8.1	119.12	6	119.17	119.00	2.1	7,046	0.03%
2020/12/31	23	114.00	1	114.00	114.00	22	6,812	0.32%
2020/12/30	0.1	115.00	0	0.00	115.00	0.1	6,730	0.00%
2020/12/29	3	114.67	0	0.00	115.50	3	6,734	0.04%
2020/12/28	1.1	115.59	1	117.00	115.50	0.1	6,650	0.00%
2020/12/25	1	117.00	2	118.00	117.00	-1	6,614	-0.02%
2020/12/24	1	118.00	1	119.00	117.50	0	6,617	0.00%
2020/12/23	1	118.50	2	118.50	118.00	-1	6,631	-0.02%
2020/12/22	3	117.17	1	117.50	116.00	2	6,674	0.03%
2020/12/21	15	119.23	3	118.50	118.50	12	6,710	0.18%
2020/12/18	23	122.50	11	122.77	121.50	12	6,645	0.18%
2020/12/17	8	119.44	6	120.42	119.50	2	6,531	0.03%
2020/12/16	11	119.09	8	117.38	120.00	3	6,471	0.05%
2020/12/15	11	113.86	2	115.50	113.00	9	6,382	0.14%
2020/12/14	2	118.50	1	117.50	118.00	1	6,227	0.02%
2020/12/11	2	117.75	0	0.00	118.00	2	6,293	0.03%
2020/12/10	16	119.97	11	118.95	119.50	5	6,250	0.08%
2020/12/09	4	123.13	3.1	123.48	122.50	0.9	6,204	0.01%
2020/12/08	4	121.75	1	121.50	121.50	3	6,106	0.05%
2020/12/07	10	122.45	3	123.50	123.00	7	6,020	0.12%
2020/12/04	3.1	120.52	1	122.00	121.00	2.1	5,819	0.04%
2020/12/03	2.1	122.79	0	0.00	123.00	2.1	5,739	0.04%
2020/12/01	2	123.50	1	124.50	124.50	1	5,626	0.02%
2020/11/30	13	124.69	16	124.69	123.50	-3	5,620	-0.05%
2020/11/27	2	121.25	8	121.06	122.00	-6	5,453	-0.11%
2020/11/25	11	117.00	1	117.50	117.00	10	5,380	0.19%
2020/11/24	4	119.25	2	118.75	119.00	2	5,298	0.04%
2020/11/23	4	118.00	2	118.50	118.00	2	5,233	0.04%
2020/11/20	73	116.52	52	116.56	116.50	21	5,127	0.41%
2020/11/19	3	119.00	0	0.00	119.00	3	4,975	0.06%
2020/11/18	6	120.67	0	0.00	121.50	6	4,811	0.12%
2020/11/17	2	124.00	0	0.00	124.00	2	4,712	0.04%
2020/11/16	31	125.85	0	0.00	126.00	31	4,802	0.65%
2020/11/12	0	0.00	1	124.50	124.00	-1	4,839	-0.02%
2020/11/11	1	123.00	0	0.00	123.00	1	4,763	0.02%
2020/11/10	1	123.50	0	0.00	122.00	1	4,756	0.02%
2020/11/09	0	0.00	1	127.00	127.00	-1	4,767	-0.02%
2020/11/06	1	129.50	1	128.00	127.50	0	4,792	0.00%
2020/11/05	1	127.00	1	126.00	126.50	0	4,824	0.00%
2020/11/04	0	0.00	1	126.00	126.00	-1	4,890	-0.02%
2020/11/03	1	122.00	3	123.50	123.00	-2	5,065	-0.04%
2020/11/02	9	118.06	6	118.42	119.50	3	5,230	0.06%
2020/10/30	0	0.00	2	123.50	121.00	-2	5,368	-0.04%
2020/10/29	0	0.00	1	125.50	127.00	-1	5,308	-0.02%
2020/10/27	2	129.50	5	130.00	130.00	-3	5,379	-0.06%
2020/10/26	1	131.00	0	0.00	131.50	1	5,405	0.02%
2020/10/23	5	134.90	5	132.50	132.50	0	5,498	0.00%
2020/10/22	2	134.75	4	134.00	134.50	-2	5,518	-0.04%
2020/10/21	4	135.88	2	136.00	133.50	2	5,508	0.04%
2020/10/20	6	134.08	5	133.80	135.00	1	5,471	0.02%
2020/10/19	7	134.64	10	136.55	137.50	-3	5,339	-0.06%
2020/10/13	1	130.50	0	0.00	129.00	1	5,157	0.02%
2020/10/12	1	127.00	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%
2020/10/06	1	131.50	4	130.88	132.50	-3	5,297	-0.06%
2020/10/05	3	126.67	0	0.00	127.00	3	5,315	0.06%
2020/09/28	0	0.00	2	127.00	125.00	-2	5,731	-0.03%
2020/09/25	3	124.33	0	0.00	123.00	3	5,791	0.05%
2020/09/24	1	126.00	0	0.00	125.00	1	5,843	0.02%
2020/09/21	0	0.00	1	134.50	133.50	-1	5,991	-0.02%
2020/09/18	1	135.00	0	0.00	134.50	1	6,094	0.02%
2020/09/17	1	132.50	0	0.00	132.00	1	6,121	0.02%
2020/09/16	0	0.00	2	133.00	134.50	-2	6,221	-0.03%
2020/09/15	1	130.50	1	130.50	129.00	0	6,160	0.00%
2020/09/14	0	0.00	2	128.75	129.00	-2	6,224	-0.03%
2020/09/03	1	126.50	1	130.00	126.00	0	6,406	0.00%
2020/09/01	1	121.50	2	123.25	123.50	-1	6,511	-0.02%
2020/08/31	0	0.00	1	128.50	123.00	-1	6,496	-0.02%
2020/08/28	1	125.00	0	0.00	124.50	1	6,541	0.02%
2020/08/27	4	128.13	1	127.00	125.50	3	6,668	0.04%
2020/08/24	1	127.50	0	0.00	128.00	1	6,956	0.01%
2020/08/21	5	126.70	4	128.38	129.50	1	6,970	0.01%
2020/08/20	0	0.00	3	124.00	124.00	-3	6,994	-0.04%
2020/08/19	0	0.00	1	133.00	132.50	-1	7,028	-0.01%
2020/08/18	0	0.00	4	132.00	132.00	-4	7,053	-0.06%
2020/08/14	1	135.50	5	133.20	135.50	-4	7,146	-0.06%
2020/08/13	2	135.50	2	135.76	134.50	0	7,187	0.00%
2020/08/12	0	0.00	3	138.00	137.00	-3	7,162	-0.04%
2020/08/11	5	141.00	1	145.00	139.00	4	7,184	0.06%
2020/08/10	0	0.00	2	146.25	144.00	-2	7,157	-0.03%
2020/08/07	13	149.65	5	149.20	146.50	8	7,138	0.11%
2020/08/06	58	145.42	52	145.87	145.00	6	7,004	0.09%
2020/08/05	2	140.00	4	138.00	140.00	-2	6,901	-0.03%
2020/08/03	1	130.00	0	0.00	130.00	1	6,959	0.01%
2020/07/31	2	136.25	2	136.25	135.00	0	7,039	0.00%
2020/07/30	0	0.00	1	136.50	135.50	-1	7,207	-0.01%
2020/07/29	1	129.00	4	133.75	134.50	-3	7,397	-0.04%
2020/07/28	4	132.25	4	131.63	132.50	0	7,439	0.00%
2020/07/27	0	0.00	1	129.50	128.00	-1	7,514	-0.01%
2020/07/23	2	130.00	0	0.00	130.00	2	7,617	0.03%
2020/07/22	2	131.50	0	0.00	131.50	2	7,634	0.03%
2020/07/21	0	0.00	1	134.50	133.50	-1	7,740	-0.01%
2020/07/20	0	0.00	1	129.00	131.00	-1	7,727	-0.01%
2020/07/17	1	128.50	1	130.50	130.50	0	7,763	0.00%
2020/07/15	2	136.00	0	0.00	133.50	2	7,790	0.03%
2020/07/14	1	135.50	2	136.50	135.00	-1	7,906	-0.01%
2020/07/13	0	0.00	1	133.00	135.50	-1	7,949	-0.01%
2020/07/10	4	136.00	2	133.50	132.50	2	7,985	0.03%
2020/07/09	3	141.16	7	140.00	139.00	-4	8,096	-0.05%
2020/07/08	1	132.50	1	137.00	136.50	0	7,985	0.00%
2020/07/07	1	138.50	13	138.65	137.00	-12	7,937	-0.15%
2020/07/06	1	137.50	3	138.00	138.00	-2	7,951	-0.03%
2020/07/03	2	133.00	3	133.00	135.00	-1	8,099	-0.01%
2020/07/02	3	133.50	0	0.00	133.50	3	8,143	0.04%
2020/07/01	13	132.50	0	0.00	132.50	13	8,184	0.16%
2020/06/30	1	130.00	0	0.00	128.50	1	8,145	0.01%
2020/06/29	3	128.17	106	127.00	127.50	-103	8,153	-1.26%	大賣/鉅額交易
2020/06/23	2	130.75	0	0.00	132.00	2	8,172	0.02%
2020/06/22	4	135.50	2	136.00	134.00	2	8,207	0.02%
2020/06/19	2	135.00	2	136.50	137.00	0	8,279	0.00%
2020/06/17	1	133.00	2	133.50	132.00	-1	8,226	-0.01%
2020/06/16	0	0.00	0.2	134.50	134.00	-0.2	8,542	0.00%
2020/06/15	1	132.50	2.1	132.00	132.00	-1.1	8,612	-0.01%
2020/06/12	2	131.50	5	128.90	133.50	-3	8,691	-0.03%
2020/06/11	1	132.50	3	132.17	131.50	-2	8,805	-0.02%
2020/06/10	1	135.50	0	0.00	135.50	1	8,923	0.01%
2020/06/09	2	132.75	4	136.88	138.00	-2	8,899	-0.02%
2020/06/08	2	133.50	6	134.17	133.00	-4	8,923	-0.04%
2020/06/05	1	129.50	1	130.00	129.50	0	8,981	0.00%
2020/06/04	10	131.55	6	130.58	131.50	4	9,002	0.04%
2020/06/03	4	128.75	16	129.38	129.00	-12	8,934	-0.13%
2020/06/02	22	128.30	31	126.42	125.00	-9	8,859	-0.10%
2020/06/01	12	121.75	12	122.58	123.00	0	8,719	0.00%
2020/05/29	0	0.00	1.2	119.50	119.50	-1.2	8,688	-0.01%
2020/05/28	2	119.25	1	117.50	117.50	1	8,692	0.01%
2020/05/27	3.1	121.47	20	121.43	119.00	-16.9	8,717	-0.19%
2020/05/26	16	122.03	9	120.67	121.00	7	8,710	0.08%
2020/05/25	1	117.00	1	116.50	117.00	0	8,559	0.00%
2020/05/22	5.1	113.00	3	114.83	112.00	2.1	8,527	0.02%
2020/05/21	7	115.14	6	115.67	116.00	1	8,422	0.01%
2020/05/20	1	110.50	3	112.83	113.00	-2	8,377	-0.02%
2020/05/19	3	111.00	4	109.75	109.00	-1	8,333	-0.01%
2020/05/18	4	110.75	2	109.00	108.50	2	8,286	0.02%
2020/05/15	2	112.00	0	0.00	113.50	2	8,304	0.02%
2020/05/14	8	116.50	31	115.15	113.50	-23	8,253	-0.28%
2020/05/13	1	114.50	4	116.00	117.50	-3	8,232	-0.04%
2020/05/12	8	117.63	1	120.00	117.00	7	8,357	0.08%
2020/05/11	23	122.37	12	123.54	118.00	11	8,262	0.13%
2020/05/08	6.2	117.95	3	118.00	117.00	3.2	8,120	0.04%
2020/05/07	13	117.96	18	119.14	117.00	-5	8,064	-0.06%
2020/05/06	102	115.39	12	117.21	119.00	90	7,936	1.13%	大買/
2020/05/05	8	111.50	8	111.82	113.00	0	7,753	0.00%
2020/05/04	8	106.25	22	106.45	106.00	-14	7,540	-0.19%
2020/04/30	10	107.55	11.2	107.88	108.00	-1.2	7,465	-0.02%
2020/04/29	6	103.17	15.3	104.03	104.00	-9.3	7,406	-0.13%
2020/04/28	8	100.50	6	100.50	101.00	2	7,369	0.03%
2020/04/27	1	100.00	2.1	101.07	102.00	-1.1	7,301	-0.02%
2020/04/24	3	98.57	6	99.05	99.30	-3	7,231	-0.04%
2020/04/23	2	100.75	3	101.50	101.00	-1	7,067	-0.01%
2020/04/22	0	0.00	1	98.00	100.00	-1	7,041	-0.01%
2020/04/21	3	100.50	2	100.30	100.00	1	7,007	0.01%
2020/04/17	13	105.73	18	105.50	102.50	-5	6,889	-0.07%
2020/04/16	3	103.50	2	104.00	102.00	1	6,745	0.01%
2020/04/15	13	103.00	1	101.00	102.00	12	6,702	0.18%
2020/04/14	44	101.00	18	99.92	103.50	26	6,747	0.39%
2020/04/10	1	97.00	1	96.90	96.80	0	6,530	0.00%
2020/04/09	6	100.27	3	99.03	98.00	3	6,512	0.05%
2020/04/08	32	98.22	14	98.12	99.90	18	6,356	0.28%
2020/04/07	10.6	91.51	7	92.23	91.30	3.6	6,116	0.06%
2020/04/06	1	89.50	18	89.81	90.30	-17	5,958	-0.29%
2020/04/01	2	91.50	5	92.06	91.00	-3	5,831	-0.05%
2020/03/31	0	0.00	30	92.96	93.00	-30	5,787	-0.52%
2020/03/30	4	91.20	9	89.12	91.10	-5	5,670	-0.09%
2020/03/27	13	94.55	27	94.36	93.00	-14	5,581	-0.25%
2020/03/26	12	90.39	5	88.74	90.90	7	5,468	0.13%
2020/03/25	12	86.93	3	87.17	86.80	9	5,371	0.17%
2020/03/24	18	80.50	7	80.86	81.10	11	5,344	0.21%
2020/03/23	13	75.62	6	73.98	75.50	7	5,288	0.13%
2020/03/20	21	78.06	15	78.31	78.50	6	5,274	0.11%
2020/03/19	0	0.00	6	74.13	73.00	-6	4,973	-0.12%
2020/03/16	5	90.50	2	92.85	87.80	3	4,608	0.07%
2020/03/13	0	91.50	0	0.00	91.40	0	4,484	0.00%
2020/03/12	11	102.64	16	102.81	101.50	-5	4,455	-0.11%
2020/03/11	6	119.00	12	121.25	112.50	-6	4,343	-0.14%
2020/03/09	12	113.46	1	114.00	112.00	11	4,238	0.26%
2020/03/06	1	119.50	0	0.00	118.50	1	4,197	0.02%
2020/03/05	4	121.25	1	122.50	122.00	3	4,184	0.07%
2020/03/04	2	121.00	1	120.00	121.00	1	4,174	0.02%
2020/03/03	2	120.00	1	121.00	121.00	1	4,120	0.02%
2020/03/02	4	115.00	2	114.25	118.00	2	4,047	0.05%
2020/02/27	0.1	115.50	0	0.00	115.50	0.1	4,021	0.00%
2020/02/25	7	119.50	7	121.21	123.50	0	3,929	0.00%
2020/02/24	1	118.50	1	120.00	119.50	0	3,970	0.00%
2020/02/21	0	0.00	1	124.00	123.00	-1	4,004	-0.02%
2020/02/20	0	0.00	1	123.50	123.00	-1	4,012	-0.02%
2020/02/19	1	123.50	1	123.50	123.00	0	4,012	0.00%
2020/02/18	0	0.00	4	123.00	122.00	-4	4,032	-0.10%
2020/02/17	10	123.60	5	124.10	123.00	5	4,247	0.12%
2020/02/14	3	128.00	4	128.13	128.50	-1	4,453	-0.02%
2020/02/13	7	127.14	5	127.20	127.00	2	4,607	0.04%
2020/02/12	8	129.94	5	130.50	127.00	3	4,606	0.07%
2020/02/10	4	116.13	6	119.00	122.00	-2	4,467	-0.04%
2020/02/06	1	123.00	1	124.00	122.50	0	4,536	0.00%
2020/02/04	1	121.00	0	0.00	124.50	1	4,547	0.02%
2020/02/03	2	120.50	1	119.50	120.50	1	4,677	0.02%
2020/01/31	0	0.00	1	118.00	119.50	-1	4,683	-0.02%
2020/01/30	0	0.00	2	121.50	121.50	-2	4,671	-0.04%
2020/01/20	1	134.00	0	0.00	134.50	1	4,703	0.02%
2020/01/10	1	137.00	0	0.00	135.00	1	5,290	0.02%
2020/01/09	2	132.50	4	131.50	136.00	-2	5,351	-0.04%
2020/01/08	0	0.00	1	127.50	130.00	-1	5,482	-0.02%
2020/01/07	3	131.67	27	133.02	131.50	-24	5,513	-0.44%
2020/01/06	3	143.00	0	0.00	142.00	3	5,517	0.05%
2020/01/03	1	144.50	6	147.67	147.00	-5	5,539	-0.09%
2020/01/02	0	0.00	4	146.75	146.50	-4	5,619	-0.07%
2019/12/31	0	0.00	4	143.50	143.00	-4	5,656	-0.07%
2019/12/27	1	141.50	2	141.75	142.00	-1	5,712	-0.02%
2019/12/26	0	0.00	1	140.50	141.00	-1	5,844	-0.02%
2019/12/25	0	0.00	1	141.00	140.50	-1	5,946	-0.02%
2019/12/24	1	139.50	0	0.00	139.00	1	5,981	0.02%
2019/12/23	1	138.00	0	0.00	138.50	1	5,996	0.02%
2019/12/19	6	139.58	2	137.00	137.00	4	6,037	0.07%
2019/12/18	12	143.08	5.2	144.10	141.50	6.8	6,000	0.11%
2019/12/17	1	141.00	3	139.17	141.00	-2	5,987	-0.03%
2019/12/16	1	137.00	1	136.00	136.50	0	6,004	0.00%
2019/12/13	7	138.71	2	136.75	136.00	5	6,102	0.08%
2019/12/12	2	137.75	3	137.67	139.00	-1	6,160	-0.02%
2019/12/11	5	138.50	0	0.00	136.50	5	6,151	0.08%
2019/12/10	2	136.75	3	136.83	138.50	-1	6,206	-0.02%
2019/12/09	1	138.50	0	0.00	136.50	1	6,242	0.02%
2019/12/06	0	0.00	5	134.50	134.00	-5	6,364	-0.08%
2019/12/05	16	134.63	5	133.50	133.00	11	6,431	0.17%
2019/12/04	9	137.17	4	138.50	135.00	5	6,443	0.08%
2019/12/03	3	134.67	0	0.00	133.00	3	6,417	0.05%
2019/11/29	3	133.00	20	132.98	134.50	-17	6,438	-0.26%
2019/11/28	2	138.00	0	0.00	137.00	2	6,447	0.03%
2019/11/26	2	136.75	0	0.00	136.50	2	6,528	0.03%
2019/11/22	2	137.00	0	0.00	136.50	2	6,716	0.03%
2019/11/21	4	137.63	4	138.63	139.00	0	6,770	0.00%
2019/11/20	0	0.00	3	138.50	139.50	-3	6,780	-0.04%
2019/11/18	3.1	139.86	4	140.50	141.00	-1	6,901	-0.01%
2019/11/15	7	139.43	9	137.61	138.00	-2	6,955	-0.03%
2019/11/14	4	135.63	1	137.00	139.50	3	6,980	0.04%
2019/11/13	23	141.48	31	139.55	139.00	-8	6,864	-0.12%
2019/11/12	5	153.00	5	151.70	153.00	0	6,719	0.00%
2019/11/11	1	148.00	1	146.00	144.00	0	6,880	0.00%
2019/11/08	4	146.00	1	147.50	147.50	3	6,920	0.04%
2019/11/06	6	146.00	2	148.00	145.00	4	7,017	0.06%
2019/11/05	2	145.75	3	147.67	147.50	-1	6,944	-0.01%
2019/11/04	1	145.50	0	0.00	146.00	1	6,984	0.01%
2019/10/31	6	143.75	3	142.83	145.00	3	7,236	0.04%
2019/10/30	4	147.13	0	0.00	148.50	4	7,201	0.06%
2019/10/29	1	148.00	2	141.50	144.00	-1	7,342	-0.01%
2019/10/28	10.1	147.50	2	146.50	147.50	8.1	7,266	0.11%
2019/10/25	1.1	145.82	1	146.50	145.00	0.1	7,201	0.00%
2019/10/24	2	140.00	2	140.00	144.50	0	7,147	0.00%
2019/10/23	6	137.67	3	138.00	138.00	3	7,109	0.04%
2019/10/22	7	138.14	6	138.08	139.50	1	7,049	0.01%
2019/10/21	9	134.44	2	135.25	135.50	7	6,986	0.10%
2019/10/18	4	130.63	2	132.50	134.50	2	6,974	0.03%
2019/10/17	3	127.67	7	128.43	131.00	-4	6,998	-0.06%
2019/10/16	17	127.74	6	128.75	127.00	11	7,007	0.16%
2019/10/15	4	123.75	0	0.00	124.00	4	7,095	0.06%
2019/10/14	39	125.46	7	125.29	124.00	32	7,135	0.45%
2019/10/09	3	119.00	0	0.00	119.00	3	7,008	0.04%
2019/10/08	6	120.00	7	120.00	121.00	-1	7,037	-0.01%
2019/10/07	4	118.00	4	118.75	119.50	0	7,006	0.00%
2019/10/03	0.1	114.50	0	0.00	114.00	0.1	6,984	0.00%
2019/10/02	2	118.25	3	119.50	117.00	-1	6,969	-0.01%
2019/10/01	0	0.00	4	116.88	117.50	-4	6,873	-0.06%
2019/09/27	1	112.00	1	112.50	111.00	0	6,828	0.00%
2019/09/26	4	115.50	4	115.50	115.00	0	6,812	0.00%
2019/09/25	1	116.50	1	116.00	115.50	0	6,829	0.00%
2019/09/24	4	118.00	7	117.64	116.00	-3	6,898	-0.04%
2019/09/23	1	117.50	0	0.00	117.50	1	6,891	0.01%
2019/09/20	0	0.00	4	115.50	115.00	-4	6,912	-0.06%
2019/09/19	2	116.25	2	115.75	115.50	0	6,823	0.00%
2019/09/18	1	115.50	2	115.75	115.00	-1	6,771	-0.01%
2019/09/17	6	112.83	3	112.17	112.50	3	6,653	0.05%
2019/09/12	5	111.90	5	110.90	111.50	0	6,584	0.00%
2019/09/11	3	110.67	0	0.00	110.50	3	6,562	0.05%
2019/09/10	4	107.88	0	0.00	112.00	4	6,519	0.06%
2019/09/09	1	114.50	0	0.00	113.00	1	6,341	0.02%
2019/09/05	1	117.50	0	0.00	119.50	1	6,246	0.02%
2019/09/04	1	119.50	1	117.00	117.50	0	6,290	0.00%
2019/09/02	1	117.50	1	118.00	118.50	0	6,391	0.00%
2019/08/30	2	118.00	3	116.33	116.00	-1	6,377	-0.02%
2019/08/28	3	116.33	4	116.50	115.00	-1	6,463	-0.02%
2019/08/27	2	118.00	2	118.50	118.00	0	6,494	0.00%
2019/08/26	1	116.50	0	0.00	117.00	1	6,408	0.02%
2019/08/23	1	123.00	4	124.38	122.00	-3	6,355	-0.05%
2019/08/22	13	123.12	7	123.07	123.00	6	6,351	0.09%
2019/08/21	1	120.00	1.1	118.45	119.00	-0.1	6,220	0.00%
2019/08/20	10	120.00	26	120.35	119.00	-16	6,240	-0.26%
2019/08/19	19	118.87	2	119.00	119.00	17	6,216	0.27%
2019/08/16	27	119.63	27	119.15	116.00	0	6,180	0.00%
2019/08/15	6	116.67	2	118.25	117.50	4	6,140	0.07%
2019/08/14	25	118.72	30	118.22	119.50	-5	6,084	-0.08%
2019/08/13	1	106.50	2	108.50	109.00	-1	5,821	-0.02%
2019/08/12	2	106.25	1	107.00	106.00	1	5,877	0.02%
2019/08/08	0	0.00	1	106.00	106.00	-1	5,951	-0.02%
2019/08/07	1	104.00	1	103.00	102.50	0	5,980	0.00%
2019/08/06	2	101.50	1	99.50	102.00	1	6,038	0.02%
2019/08/05	4	102.00	1	101.00	101.00	3	6,070	0.05%
2019/08/02	2	103.25	0	0.00	102.00	2	6,134	0.03%
2019/08/01	1	113.00	0	0.00	111.00	1	5,967	0.02%
2019/07/31	17	117.26	22	117.41	114.00	-5	5,892	-0.08%
2019/07/30	0	0.00	1	113.50	112.00	-1	5,755	-0.02%
2019/07/29	1	112.50	0	0.00	112.50	1	5,753	0.02%
2019/07/26	1	114.50	1	114.00	113.50	0	5,847	0.00%
2019/07/25	1	114.50	1	116.50	116.00	0	5,875	0.00%
2019/07/23	3	117.17	5	116.70	115.50	-2	5,918	-0.03%
2019/07/19	44	115.06	45	115.16	114.50	-1	5,928	-0.02%
2019/07/18	4	112.00	7	112.00	111.50	-3	5,934	-0.05%
2019/07/17	13	110.92	19	112.11	114.50	-6	5,894	-0.10%
2019/07/16	27	106.96	30	107.08	107.50	-3	5,711	-0.05%
2019/07/15	15	104.10	4	104.38	105.00	11	5,645	0.19%
2019/07/12	3	104.83	2	105.25	104.50	1	5,696	0.02%
2019/07/11	7	103.93	34	104.10	104.00	-27	5,781	-0.47%
2019/07/10	1	101.00	1	101.50	100.50	0	5,864	0.00%
2019/07/08	4	100.13	3	99.50	99.30	1	6,245	0.02%
2019/07/05	21	103.76	0	0.00	104.50	21	6,347	0.33%
2019/07/04	10	103.00	0	0.00	103.50	10	6,542	0.15%
2019/07/03	2	105.50	3	106.00	106.00	-1	6,767	-0.01%
2019/07/02	3	107.00	2	106.00	105.50	1	7,158	0.01%
2019/07/01	1	104.00	2	106.25	106.50	-1	7,287	-0.01%
2019/06/28	3	100.07	4	100.30	99.40	-1	7,432	-0.01%
2019/06/27	5	100.00	6	99.93	101.50	-1	7,663	-0.01%
2019/06/26	2	98.00	2	97.90	97.90	0	7,805	0.00%
2019/06/25	3	98.37	2	98.10	97.70	1	7,874	0.01%
2019/06/24	1	98.40	0	0.00	98.50	1	8,060	0.01%
2019/06/20	0	0.00	1	100.00	100.00	-1	8,122	-0.01%
2019/06/19	4	98.25	5	98.36	99.50	-1	8,137	-0.01%
2019/06/17	1	96.00	4	95.83	96.10	-3	8,120	-0.04%
2019/06/13	3	97.00	3	97.03	96.10	0	8,280	0.00%
2019/06/12	3	95.30	4	95.85	96.80	-1	8,267	-0.01%
2019/06/11	3	96.07	4	96.60	96.10	-1	8,265	-0.01%
2019/06/10	4	93.50	1	93.10	93.80	3	8,233	0.04%
2019/06/06	2	94.15	1	94.30	93.20	1	8,255	0.01%
2019/06/05	3	95.40	13	94.73	95.80	-10	8,264	-0.12%
2019/06/04	3	90.70	3	91.13	90.30	0	8,202	0.00%
2019/06/03	11	90.45	3	90.17	90.80	8	8,211	0.10%
2019/05/31	4	93.15	0	0.00	92.60	4	8,161	0.05%
2019/05/30	2	90.70	2	90.20	90.00	0	8,123	0.00%
2019/05/28	2	90.20	2	90.90	89.70	0	8,236	0.00%
2019/05/27	4	91.05	4	91.05	90.00	0	8,528	0.00%
2019/05/24	3	89.57	2	89.65	90.00	1	8,575	0.01%
2019/05/23	1	88.50	1	88.50	88.80	0	8,590	0.00%
2019/05/22	4	90.55	3	90.23	91.30	1	8,601	0.01%
2019/05/20	9	89.96	9	90.38	89.60	0	8,578	0.00%
2019/05/17	3	89.57	3	89.43	87.80	0	8,548	0.00%
2019/05/16	1	97.00	2	95.35	94.50	-1	8,525	-0.01%
2019/05/15	0	0.00	1	100.50	98.40	-1	8,422	-0.01%
2019/05/14	4	99.48	3	99.93	99.00	1	8,338	0.01%
2019/05/13	0	0.00	1	100.00	100.50	-1	8,317	-0.01%
2019/05/10	40	104.88	40	105.25	104.00	0	8,280	0.00%
2019/05/09	1	106.00	2	107.25	108.00	-1	8,283	-0.01%
2019/05/08	1	110.00	0	0.00	111.50	1	8,253	0.01%
2019/04/30	1	105.50	1	109.50	110.50	0	8,106	0.00%
2019/04/29	0	0.00	2	109.00	108.00	-2	8,060	-0.02%
2019/04/26	3	110.00	3	111.67	110.00	0	8,059	0.00%
2019/04/25	3	112.50	3.1	111.85	113.00	-0.1	8,029	0.00%
2019/04/24	2	109.00	4	108.50	109.00	-2	8,007	-0.02%
2019/04/23	6	112.75	4	114.75	112.50	2	7,893	0.03%
2019/04/22	3	114.50	4	114.75	114.00	-1	7,880	-0.01%
2019/04/18	1	111.50	1	109.50	109.50	0	7,884	0.00%
2019/04/17	0	0.00	1	113.50	112.50	-1	7,867	-0.01%
2019/04/16	2	111.50	0	0.00	109.00	2	7,771	0.03%
2019/04/12	0	0.00	3	105.00	108.50	-3	7,641	-0.04%
2019/04/10	4	101.38	4	102.88	102.50	0	7,360	0.00%
2019/04/09	7	102.50	13	105.00	102.00	-6	7,153	-0.08%
2019/04/08	2	98.60	1	98.30	103.00	1	6,900	0.01%
2019/04/03	4	95.90	54	97.14	95.60	-50	6,502	-0.77%
2019/04/02	2	94.90	3	96.77	96.00	-1	6,381	-0.02%
2019/04/01	3	94.37	7	93.16	94.00	-4	6,138	-0.07%
2019/03/29	25	95.78	20	95.20	95.70	5	5,878	0.09%
2019/03/28	2	93.60	2	94.00	93.60	0	5,710	0.00%
2019/03/27	2	94.20	6	92.98	93.10	-4	5,667	-0.07%
2019/03/26	0	0.00	6	92.87	92.00	-6	5,511	-0.11%
2019/03/22	12	91.99	16	92.05	91.70	-4	5,520	-0.07%
2019/03/21	5	91.90	0	0.00	91.70	5	5,556	0.09%
2019/03/20	1	92.90	1	92.00	91.70	0	5,720	0.00%
2019/03/19	1	91.60	5	92.10	92.90	-4	5,727	-0.07%
2019/03/18	0	0.00	1	89.90	89.80	-1	5,614	-0.02%
2019/03/15	2	89.95	5	90.06	89.40	-3	5,660	-0.05%
2019/03/14	1	89.20	0	0.00	89.30	1	5,734	0.02%
2019/03/13	1	88.20	1	89.40	91.50	0	5,788	0.00%
2019/03/12	0	0.00	5	89.02	90.00	-5	5,770	-0.09%
2019/03/11	1	88.00	0	0.00	88.10	1	5,822	0.02%
2019/03/08	1	89.80	6	89.00	89.50	-5	5,964	-0.08%
2019/03/07	1	89.10	1	89.10	87.80	0	6,014	0.00%
2019/03/06	1	88.40	0	0.00	88.70	1	6,117	0.02%
2019/03/05	6	88.97	1	88.60	87.10	5	6,202	0.08%
2019/02/27	18	89.19	4	89.18	89.40	14	6,218	0.23%
2019/02/26	3	91.20	18	91.07	91.50	-15	6,140	-0.24%
2019/02/25	2	89.30	1	90.00	89.50	1	5,877	0.02%
2019/02/21	16	87.16	0	0.00	86.60	16	5,903	0.27%
2019/02/20	5	89.86	2	88.20	88.20	3	6,000	0.05%
2019/02/19	11	84.67	36	85.24	85.50	-25	6,061	-0.41%
2019/02/18	4	83.95	3	85.00	84.60	1	6,349	0.02%
2019/02/15	9	84.88	7	84.97	84.80	2	6,629	0.03%
2019/02/14	3	83.00	2	84.10	83.00	1	6,742	0.01%
2019/02/12	36	84.27	49	82.67	82.50	-13	6,730	-0.19%
2019/02/11	13	80.98	1	80.60	81.40	12	6,679	0.18%
2019/01/30	0	0.00	1	78.80	79.00	-1	6,682	-0.01%
2019/01/28	2	78.30	1	78.50	78.70	1	6,608	0.02%
2019/01/25	1	76.80	8	78.86	79.20	-7	6,661	-0.11%
2019/01/18	0	0.00	5	76.00	76.70	-5	6,705	-0.07%
2019/01/17	5	73.70	0	0.00	73.70	5	6,666	0.08%
2019/01/15	0	0.00	1	74.70	74.70	-1	6,644	-0.02%
2019/01/14	11	73.61	10	72.10	72.10	1	6,641	0.02%
2019/01/11	0	0.00	2	74.90	75.40	-2	6,639	-0.03%
2019/01/10	0	0.00	1	73.80	74.10	-1	6,654	-0.02%
2019/01/09	2	73.90	1	73.80	73.80	1	6,598	0.02%
2019/01/08	4	74.13	1	75.30	74.30	3	6,609	0.05%
2019/01/07	7	74.83	2	75.50	75.10	5	6,604	0.08%
2019/01/04	2	73.45	4	74.40	73.60	-2	6,564	-0.03%
2019/01/03	11	75.99	3	72.63	72.90	8	6,555	0.12%
2018/12/28	12	79.97	0	0.00	80.20	12	6,517	0.18%
2018/12/27	24	79.43	1	78.90	80.30	23	6,561	0.35%
2018/12/26	2	77.95	0	0.00	77.80	2	6,573	0.03%
2018/12/25	0	0.00	36	78.47	78.30	-36	6,576	-0.55%
2018/12/24	1	82.20	1	81.40	81.40	0	6,589	0.00%
2018/12/18	1	81.60	0	0.00	83.00	1	6,708	0.01%
2018/12/14	0	0.00	1	82.80	82.40	-1	6,780	-0.01%
2018/12/13	31	83.94	33	84.07	84.50	-2	6,835	-0.03%
2018/12/12	0	0.00	1	81.30	81.90	-1	6,997	-0.01%
2018/12/11	1	79.10	0	0.00	79.10	1	7,019	0.01%
2018/12/10	0	0.00	1	78.80	80.30	-1	7,021	-0.01%
2018/12/06	0	0.00	6	80.53	80.60	-6	7,042	-0.09%
2018/12/05	2	80.15	0	0.00	80.10	2	7,023	0.03%
2018/12/04	0	0.00	2	82.60	82.70	-2	7,131	-0.03%
2018/12/03	16	81.33	12	81.26	81.90	4	7,074	0.06%
2018/11/30	0	0.00	2	79.15	78.30	-2	6,936	-0.03%
2018/11/29	1	79.40	4	79.45	79.20	-3	6,845	-0.04%
2018/11/28	2	78.30	0	0.00	78.80	2	6,733	0.03%
2018/11/26	2	75.50	0	0.00	74.60	2	6,621	0.03%
2018/11/23	4	74.00	6	74.63	75.30	-2	6,823	-0.03%
2018/11/22	6	75.68	7	75.81	75.00	-1	6,906	-0.01%
2018/11/21	5	77.20	5	76.14	77.40	0	6,980	0.00%
2018/11/20	13	76.62	19	76.86	76.50	-6	6,924	-0.09%
2018/11/19	9	79.39	4	78.80	78.10	5	6,854	0.07%
2018/11/16	0	0.00	7	78.53	78.40	-7	6,724	-0.10%
2018/11/15	75	77.68	75	77.63	77.50	0	6,608	0.00%
2018/11/14	36	76.01	37	75.71	76.50	-1	6,318	-0.02%
2018/11/13	6	72.50	9	70.54	72.60	-3	6,119	-0.05%
2018/11/12	1	67.60	4	67.88	68.30	-3	6,028	-0.05%
2018/11/09	5	68.80	1	69.00	69.20	4	6,143	0.07%
2018/11/08	3	68.40	1	67.50	68.00	2	6,344	0.03%
2018/11/07	4	67.05	3	67.00	67.50	1	6,581	0.02%
2018/11/06	3	67.97	0	0.00	68.00	3	6,766	0.04%
2018/11/02	3	71.67	3	71.13	71.10	0	6,708	0.00%
2018/11/01	1	71.60	1	72.60	72.90	0	6,694	0.00%
2018/10/31	1	70.60	5	71.38	70.70	-4	6,699	-0.06%
2018/10/30	7	69.20	29	69.03	69.50	-22	6,655	-0.33%
2018/10/29	2	68.90	3	68.97	69.60	-1	6,644	-0.02%
2018/10/26	11	69.02	12	68.20	67.80	-1	6,693	-0.01%
2018/10/25	18	69.19	11	69.14	69.20	7	6,758	0.10%
2018/10/24	6	69.32	5	70.40	70.40	1	6,755	0.01%
2018/10/23	6	71.03	4	70.25	70.20	2	6,734	0.03%
2018/10/22	1	70.70	2	70.25	71.50	-1	6,793	-0.01%
2018/10/19	0	0.00	5	70.30	70.40	-5	6,878	-0.07%
2018/10/18	1	70.20	7	70.09	70.00	-6	6,903	-0.09%
2018/10/17	1	70.00	26	69.95	69.60	-25	7,048	-0.35%
2018/10/16	5	67.56	6	68.30	68.50	-1	7,026	-0.01%
2018/10/12	6	64.10	0	0.00	65.50	6	7,102	0.08%
2018/10/11	12	63.39	2	64.25	62.60	10	7,208	0.14%
2018/10/09	1	68.60	1	68.00	68.00	0	7,173	0.00%
2018/10/08	1	66.40	1	67.50	66.60	0	7,111	0.00%
2018/10/05	0	0.00	2	65.90	65.00	-2	7,119	-0.03%
2018/10/04	2	67.90	2	67.10	67.10	0	7,149	0.00%
2018/10/03	0	0.00	1	68.30	68.40	-1	7,124	-0.01%
2018/10/02	2	68.50	2	68.20	68.00	0	7,119	0.00%
2018/10/01	3	68.40	1	68.50	68.50	2	7,077	0.03%
2018/09/28	2	68.00	3	68.07	68.20	-1	7,059	-0.01%
2018/09/27	1	67.20	1	67.90	67.90	0	7,007	0.00%
2018/09/26	3	67.50	0	0.00	67.00	3	6,936	0.04%
2018/09/25	2	68.05	1	67.30	67.40	1	6,903	0.01%
2018/09/21	3	67.57	1	66.90	67.40	2	6,847	0.03%
2018/09/20	2	68.90	15	67.48	67.10	-13	6,780	-0.19%
2018/09/19	5	69.82	1	69.20	69.20	4	6,667	0.06%
2018/09/18	14	72.65	13	71.28	69.60	1	6,522	0.02%
2018/09/17	1	78.00	1	77.80	77.30	0	6,180	0.00%
2018/09/14	1	77.20	0	0.00	77.50	1	6,086	0.02%
2018/09/13	2	77.00	1	77.20	76.50	1	6,037	0.02%
2018/09/12	1	75.50	5	76.44	76.50	-4	5,964	-0.07%
2018/09/11	4	76.03	0	0.00	74.90	4	5,888	0.07%
2018/09/10	3	76.47	5	76.78	76.00	-2	5,796	-0.03%
2018/09/07	2	75.65	1	73.80	74.20	1	5,624	0.02%
2018/09/06	2	76.40	5	76.16	76.20	-3	5,546	-0.05%
2018/09/05	1	77.80	2	77.00	76.80	-1	5,505	-0.02%
2018/09/04	6	77.13	10	77.40	77.40	-4	5,493	-0.07%
2018/09/03	3	77.53	8	77.24	77.00	-5	5,475	-0.09%
2018/08/31	4	78.55	3	78.40	78.60	1	5,469	0.02%
2018/08/30	28	78.90	6	78.82	78.60	22	5,494	0.40%
2018/08/29	5	77.92	2	78.55	78.90	3	5,288	0.06%
2018/08/28	9	77.33	5	77.54	76.70	4	5,213	0.08%
2018/08/27	12	76.32	1	76.00	76.80	11	5,159	0.21%
2018/08/24	3	74.17	2	74.90	75.00	1	5,111	0.02%
2018/08/23	6	74.95	3	75.10	75.00	3	5,105	0.06%
2018/08/22	3	76.33	6	76.07	75.40	-3	5,084	-0.06%
2018/08/21	7	75.03	3	75.07	75.50	4	5,024	0.08%
2018/08/20	23	74.67	30	73.59	74.50	-7	4,991	-0.14%
2018/08/17	60	78.05	61	78.13	75.90	-1	4,865	-0.02%
2018/08/16	4	76.50	15	76.64	76.30	-11	4,712	-0.23%
2018/08/15	12	75.72	13	77.08	74.90	-1	4,566	-0.02%
2018/08/14	2	74.55	14	75.29	76.90	-12	4,325	-0.28%
2018/08/13	0	0.00	14	73.08	73.50	-14	4,058	-0.34%
2018/08/10	3	72.43	5	72.18	72.00	-2	3,796	-0.05%
2018/08/09	4	71.93	6	71.90	71.80	-2	3,790	-0.05%
2018/08/08	3	72.10	1	72.00	71.80	2	3,787	0.05%
2018/08/07	2	72.30	0	0.00	72.80	2	3,805	0.05%
2018/08/06	8	71.90	12	72.86	73.30	-4	3,775	-0.11%
2018/08/03	1	71.10	1	71.50	70.90	0	3,697	0.00%
2018/08/02	16	71.56	6	71.57	70.90	10	3,672	0.27%
2018/08/01	9	72.44	11	73.16	73.00	-2	3,592	-0.06%
2018/07/31	4	71.98	2	72.00	72.00	2	3,505	0.06%
2018/07/30	1	71.00	11	71.81	71.80	-10	3,504	-0.29%
2018/07/27	3	71.07	1	72.10	71.30	2	3,478	0.06%
2018/07/26	3	71.77	5	71.52	70.80	-2	3,402	-0.06%
2018/07/25	1	72.40	2	72.45	72.20	-1	3,293	-0.03%
2018/07/24	2	71.85	10	72.22	72.50	-8	3,226	-0.25%
2018/07/23	1	70.30	4	70.70	70.80	-3	3,015	-0.10%
2018/07/20	4	70.45	3	69.90	69.90	1	2,969	0.03%
2018/07/19	3	71.50	6	70.92	69.90	-3	2,910	-0.10%
2018/07/18	12	68.97	126	68.94	70.50	-114	2,785	-4.09%	大賣/鉅額交易
2018/07/17	0	0.00	24	67.13	67.20	-24	2,640	-0.91%
2018/07/16	4	66.10	0	0.00	65.80	4	2,580	0.16%
2018/07/13	2	64.50	2	64.80	65.60	0	2,529	0.00%
2018/07/12	22	67.19	0	0.00	67.70	22	2,476	0.89%
2018/07/11	1	66.80	1	67.30	67.10	0	2,414	0.00%
2018/07/10	18	67.03	0	0.00	67.40	18	2,403	0.75%
2018/07/06	15	66.10	0	0.00	66.00	15	2,443	0.61%
2018/07/05	14	65.72	1	66.50	65.10	13	2,455	0.53%
2018/07/04	5	66.50	0	0.00	66.40	5	2,476	0.20%
2018/07/03	5	67.00	0	0.00	66.30	5	2,503	0.20%
2018/07/02	2	67.10	2	68.10	66.60	0	2,528	0.00%
2018/06/29	5	67.00	0	0.00	67.40	5	2,535	0.20%
2018/06/26	35	66.24	10	65.60	66.20	25	2,601	0.96%
2018/06/25	15	67.17	0	0.00	67.10	15	2,618	0.57%
2018/06/22	6	68.03	2	67.90	67.90	4	2,679	0.15%
2018/06/21	0	0.00	1	68.80	69.10	-1	2,712	-0.04%
2018/06/20	1	67.80	0	0.00	67.60	1	2,767	0.04%
2018/06/19	3	68.77	3	69.67	68.70	0	2,779	0.00%
2018/06/14	2	70.05	0	0.00	69.80	2	2,944	0.07%
2018/06/13	1	70.10	5	70.02	70.90	-4	2,974	-0.13%
2018/06/12	11	70.04	1	70.30	69.80	10	3,155	0.32%
2018/06/11	2	71.35	0	0.00	70.80	2	3,260	0.06%
2018/06/08	4	72.63	7	72.23	71.00	-3	3,384	-0.09%
2018/06/07	8	71.46	2	71.30	71.90	6	3,811	0.16%
2018/06/06	1	70.90	6	70.67	70.90	-5	3,749	-0.13%
2018/06/05	7	70.11	7	69.83	69.90	0	3,756	0.00%
2018/06/04	1	70.60	7	69.84	70.60	-6	3,735	-0.16%
2018/06/01	0	0.00	1	68.10	68.60	-1	3,677	-0.03%
2018/05/29	4	68.10	4	68.70	69.10	0	3,680	0.00%
2018/05/28	0	0.00	10	68.50	68.30	-10	3,681	-0.27%
2018/05/24	3	68.20	14	68.23	68.00	-11	3,693	-0.30%
2018/05/22	1	67.50	1	67.80	67.40	0	3,732	0.00%
2018/05/21	2	67.20	3	67.33	67.60	-1	3,838	-0.03%
2018/05/18	1	66.30	0	0.00	66.40	1	3,817	0.03%
2018/05/17	1	66.90	1	66.90	66.70	0	3,840	0.00%
2018/05/16	2	65.45	4	66.20	65.70	-2	3,819	-0.05%
2018/05/15	4	67.23	3	68.30	66.10	1	3,834	0.03%
2018/05/14	4	66.83	5	67.02	67.50	-1	3,880	-0.03%
2018/05/11	5	65.80	0	0.00	66.00	5	3,876	0.13%
2018/05/08	12	65.39	12	65.45	65.50	0	3,984	0.00%
2018/05/07	1	64.60	4	64.70	65.00	-3	3,972	-0.08%
2018/05/04	1	62.80	1	63.60	62.70	0	3,954	0.00%
2018/05/03	2	63.10	0	0.00	63.00	2	3,973	0.05%
2018/04/27	0	0.00	1	62.60	62.60	-1	4,054	-0.02%
2018/04/25	2	62.00	0	0.00	63.20	2	4,166	0.05%
2018/04/24	0	0.00	3	63.13	62.50	-3	4,192	-0.07%
2018/04/23	0	0.00	2	65.00	64.90	-2	4,198	-0.05%
2018/04/20	1	65.80	0	0.00	65.90	1	4,222	0.02%
2018/04/18	1	65.70	3	66.07	65.70	-2	4,244	-0.05%
2018/04/17	24	65.36	3	65.60	64.80	21	4,263	0.49%
2018/04/16	2	67.10	0	0.00	66.80	2	4,256	0.05%
2018/04/13	9	67.19	1	67.70	66.80	8	4,358	0.18%
2018/04/11	3	67.37	1	67.90	66.50	2	4,360	0.05%
2018/04/10	0	0.00	4	67.60	67.70	-4	4,345	-0.09%
2018/04/09	2	67.75	1	68.20	67.30	1	4,343	0.02%
2018/04/03	1	67.70	5	67.70	68.00	-4	4,342	-0.09%
2018/04/02	0	0.00	3	69.47	69.20	-3	4,325	-0.07%
2018/03/31	3	68.23	3	68.57	68.50	0	4,344	0.00%
2018/03/30	5	69.12	0	0.00	68.90	5	4,364	0.11%
2018/03/29	6	70.45	7	70.40	69.80	-1	4,420	-0.02%
2018/03/28	0	0.00	3	69.97	69.90	-3	4,429	-0.07%
2018/03/27	0	0.00	1	70.50	70.50	-1	4,395	-0.02%
2018/03/26	0	0.00	3	68.27	69.50	-3	4,342	-0.07%
2018/03/23	1	68.10	2	68.10	67.50	-1	4,330	-0.02%
2018/03/22	1	69.60	2	69.60	69.60	-1	4,274	-0.02%
2018/03/21	11	70.58	3	71.80	70.30	8	4,237	0.19%
2018/03/20	0	0.00	8	70.78	71.10	-8	4,175	-0.19%
2018/03/19	2	70.60	4	69.88	69.60	-2	4,077	-0.05%
2018/03/16	72	71.39	60	71.51	69.50	12	4,050	0.30%
2018/03/15	6	69.57	5	69.86	70.10	1	3,893	0.03%
2018/03/14	7	69.16	2	68.95	68.80	5	3,810	0.13%
2018/03/13	74	68.45	88	69.66	70.10	-14	3,720	-0.38%
2018/03/12	2	63.40	5	63.96	64.30	-3	3,300	-0.09%
2018/03/09	1	62.00	0	0.00	62.70	1	3,314	0.03%
2018/03/08	11	62.72	0	0.00	62.60	11	3,334	0.33%
2018/03/07	3	63.90	0	0.00	63.90	3	3,429	0.09%
2018/03/06	5	63.30	1	63.00	63.00	4	3,577	0.11%
2018/03/05	2	62.15	4	62.30	62.30	-2	3,721	-0.05%
2018/03/02	2	63.25	4	63.25	63.10	-2	3,756	-0.05%
2018/03/01	0	0.00	2	64.20	64.20	-2	3,763	-0.05%
2018/02/27	0	0.00	56	63.89	63.90	-56	3,770	-1.49%
2018/02/26	0	0.00	19	63.72	63.60	-19	3,761	-0.51%
2018/02/23	24	63.46	1	63.90	63.50	23	3,777	0.61%
2018/02/22	20	61.60	0	0.00	61.70	20	3,801	0.53%
2018/02/21	36	61.51	2	61.00	61.00	34	3,802	0.89%
2018/02/12	0	0.00	2	61.15	61.40	-2	3,728	-0.05%
2018/02/09	3	59.20	2	58.95	60.70	1	3,884	0.03%
2018/02/07	1	62.40	1	63.40	62.90	0	3,999	0.00%
2018/02/06	23	60.65	3	61.53	60.60	20	4,104	0.49%
2018/02/05	2	64.50	0	0.00	64.70	2	4,116	0.05%
2018/02/02	2	67.50	0	0.00	67.00	2	4,121	0.05%
2018/02/01	0	0.00	1	68.20	68.20	-1	4,247	-0.02%
2018/01/31	0	0.00	1	66.80	66.80	-1	4,370	-0.02%
2018/01/30	0	0.00	1	67.20	66.60	-1	4,413	-0.02%
2018/01/26	0	0.00	1	67.70	67.30	-1	4,617	-0.02%
2018/01/25	1	69.30	1	69.20	67.70	0	4,774	0.00%
2018/01/23	0	0.00	1	67.10	67.00	-1	5,157	-0.02%
2018/01/22	3	67.63	2	67.10	67.20	1	5,299	0.02%
2018/01/19	5	69.70	0	0.00	68.90	5	5,369	0.09%
2018/01/17	0	0.00	5	69.50	69.40	-5	5,584	-0.09%
2018/01/16	13	69.39	4	69.30	69.60	9	6,079	0.15%
2018/01/15	1	68.50	0	0.00	68.70	1	6,252	0.02%
2018/01/12	0	0.00	1	68.50	68.80	-1	6,374	-0.02%
2018/01/11	0	0.00	2	67.90	68.10	-2	6,392	-0.03%
2018/01/10	0	0.00	6	69.05	68.20	-6	6,417	-0.09%
2018/01/09	4	69.58	10	69.89	69.20	-6	6,405	-0.09%
2018/01/08	1	67.70	0	0.00	68.40	1	6,344	0.02%
2018/01/03	0	0.00	0.1	67.00	66.10	-0.1	6,464	0.00%
2018/01/02	2	66.20	2	66.45	66.30	0	6,472	0.00%