臻鼎-KY (4958)-元大-大同券商分點個股進出

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
113.5
漲跌
▲0.5
漲幅
+0.44%
成交量
3,873張
產業
上市電子零組件類股
1004人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

臻鼎-KY (4958)籌碼相關－元大-大同券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同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
2024/04/23	1	113.52	2	115.00	113.50	-1	7,862	-0.01%
2024/04/22	1	113.50	11	114.18	113.00	-10	7,861	-0.13%
2024/04/19	0	0.00	5	112.30	112.00	-5	7,771	-0.06%
2024/04/18	2	112.50	2.1	113.00	112.50	-0.1	7,633	0.00%
2024/04/17	1.1	112.73	5	114.90	113.50	-3.9	7,572	-0.05%
2024/04/16	8	113.06	9.1	113.06	112.50	-1.1	7,462	-0.01%
2024/04/15	1	115.50	10.6	115.29	115.50	-9.6	7,425	-0.13%
2024/04/12	1.7	117.33	1	118.00	117.50	0.7	7,300	0.01%
2024/04/11	2	118.00	11.4	118.40	117.50	-9.4	7,228	-0.13%
2024/04/10	6.5	120.27	3.2	118.81	119.00	3.3	7,158	0.05%
2024/04/09	4.2	123.15	2	123.27	123.50	2.2	6,937	0.03%
2024/04/08	14	124.75	1	124.05	125.50	13	6,753	0.19%
2024/04/03	17	130.18	7.1	130.64	129.50	9.9	6,495	0.15%
2024/04/02	17.1	130.36	37	131.23	132.00	-20	6,231	-0.32%
2024/04/01	34.1	130.83	8	128.25	126.50	26	5,618	0.46%
2024/03/29	3	125.00	6.1	125.64	125.00	-3.1	5,180	-0.06%
2024/03/28	10.1	121.46	29.2	121.48	125.00	-19.1	4,894	-0.39%
2024/03/27	1	112.50	8	114.94	115.50	-7	4,312	-0.16%
2024/03/26	1	112.00	1	111.48	111.00	0	4,269	0.00%
2024/03/25	5	112.90	2.1	114.93	112.50	3	4,272	0.07%
2024/03/22	3.2	113.12	7	115.07	115.00	-3.8	4,250	-0.09%
2024/03/21	8.2	111.73	9	112.11	113.00	-0.8	4,138	-0.02%
2024/03/20	5.1	109.51	8	109.88	111.00	-2.9	4,063	-0.07%
2024/03/19	2	107.75	5	107.10	107.50	-3	3,883	-0.08%
2024/03/18	1	104.52	1	104.50	106.50	0	3,824	0.00%
2024/03/15	1.1	107.03	0	0.00	106.50	1.1	3,816	0.03%
2024/03/14	11	106.77	6.2	104.53	106.00	4.9	3,665	0.13%
2024/03/13	6	107.17	9	107.67	108.00	-3	3,525	-0.09%
2024/03/12	1	103.50	0	0.00	104.00	1	3,237	0.03%
2024/03/11	0	101.00	0	0.00	101.00	0	3,167	0.00%
2024/03/05	0	100.50	0	0.00	101.50	0	3,161	0.00%
2024/03/04	0	0.00	4	100.00	100.50	-4	3,165	-0.13%
2024/03/01	2	100.00	2	99.60	99.40	0	3,162	0.00%
2024/02/27	0.1	100.50	5	100.00	99.60	-4.9	3,162	-0.15%
2024/02/23	0	0.00	1	98.70	98.40	-1	3,220	-0.03%
2024/02/22	0	0.00	1	99.00	98.90	-1	3,257	-0.03%
2024/02/21	1.1	99.97	0	0.00	99.20	1.1	3,282	0.03%
2024/02/19	1.1	99.81	0	0.00	99.70	1.1	3,250	0.03%
2024/02/15	0	0.00	1	99.20	99.00	-1	3,230	-0.03%
2024/02/05	2.1	98.12	0	0.00	98.50	2.1	3,221	0.07%
2024/02/02	0.1	99.82	0	0.00	99.40	0.1	3,208	0.00%
2024/02/01	0	101.00	0	0.00	101.00	0	3,200	0.00%
2024/01/29	1	101.00	0	0.00	101.50	1	3,251	0.03%
2024/01/25	1	100.50	0	0.00	101.50	1	3,291	0.03%
2024/01/19	0	0.00	1	101.50	102.00	-1	3,262	-0.03%
2024/01/18	2	99.30	0	0.00	99.80	2	3,256	0.06%
2024/01/17	1	101.00	0	101.94	101.50	1	3,206	0.03%
2024/01/16	2	101.50	0	0.00	103.00	2	3,188	0.06%
2024/01/15	0.1	102.50	0	0.00	102.00	0.1	3,176	0.00%
2024/01/11	3	103.33	0	0.00	104.00	3	3,183	0.09%
2024/01/10	1	103.01	0.1	103.50	103.00	1	3,203	0.03%
2024/01/09	4.1	105.00	0	0.00	106.50	4.1	3,190	0.13%
2024/01/08	1	109.00	0	0.00	109.00	1	3,130	0.03%
2024/01/05	1	109.99	2	110.75	110.00	-1	3,109	-0.03%
2024/01/04	0	0.00	5	110.10	110.00	-5	3,092	-0.16%
2024/01/03	1	108.50	2	109.00	108.50	-1	3,064	-0.03%
2023/12/29	1.1	108.00	0	0.00	109.00	1.1	2,979	0.04%
2023/12/28	1	109.00	3	109.83	109.50	-2	2,961	-0.07%
2023/12/26	1	108.00	0	0.00	108.00	1	2,869	0.03%
2023/12/25	0	0.00	2	108.00	108.00	-2	2,853	-0.07%
2023/12/21	0	106.00	0	0.00	107.00	0	2,809	0.00%
2023/12/20	4	107.00	2	109.25	107.00	2	2,736	0.07%
2023/12/18	0	0.00	3	107.50	107.00	-3	2,617	-0.11%
2023/12/15	1	106.50	1	106.50	106.50	0	2,605	0.00%
2023/12/14	1	106.00	0.1	106.50	107.00	0.9	2,619	0.03%
2023/12/13	1	105.50	0	0.00	106.00	1	2,614	0.04%
2023/12/12	0	0.00	2	106.00	106.50	-2	2,649	-0.08%
2023/12/11	0	104.80	1	104.50	104.50	-1	2,633	-0.04%
2023/12/04	1	104.00	0	0.00	103.00	1	2,668	0.04%
2023/11/29	1	104.00	5	104.50	104.50	-4	2,624	-0.15%
2023/11/24	2	106.24	0	0.00	105.00	2	2,610	0.08%
2023/11/21	5	104.00	1	103.00	104.00	4	2,510	0.16%
2023/11/17	0.2	104.00	0	0.00	104.50	0.2	2,436	0.01%
2023/11/16	0.3	103.00	0.1	103.50	103.50	0.2	2,417	0.01%
2023/11/15	0	0.00	5	103.50	103.50	-5	2,408	-0.21%
2023/11/14	0	0.00	1	101.50	102.50	-1	2,398	-0.04%
2023/11/10	5	102.00	0	102.00	102.00	5	2,423	0.20%
2023/11/09	0	103.50	0	0.00	103.50	0	2,446	0.00%
2023/11/08	0	0.00	3	103.00	103.00	-3	2,480	-0.12%
2023/11/07	0	0.00	1	101.50	101.50	-1	2,506	-0.04%
2023/11/06	1	100.50	1	99.50	102.50	0	2,661	0.00%
2023/11/03	1	99.00	0	0.00	99.60	1	2,625	0.04%
2023/11/02	0	0.00	1.4	99.70	101.00	-1.4	2,615	-0.05%
2023/10/31	0	97.32	0	0.00	97.50	0	2,552	0.00%
2023/10/26	1	96.20	0	0.00	95.90	1	2,636	0.04%
2023/10/25	0	0.00	1	98.10	99.00	-1	2,612	-0.04%
2023/10/24	2	93.50	0	0.00	96.40	2	2,591	0.08%
2023/10/23	0	0.00	24	97.12	95.20	-24	2,581	-0.93%
2023/10/20	2	97.65	0	0.00	97.80	2	2,582	0.08%
2023/10/19	0	0.00	1	99.60	98.50	-1	2,609	-0.04%
2023/10/18	0	101.00	14	100.89	101.50	-14	2,607	-0.54%
2023/10/17	1	100.50	10	101.00	100.50	-9	2,613	-0.34%
2023/10/16	1	101.00	0	0.00	102.00	1	2,638	0.04%
2023/09/22	0.1	98.70	0	0.00	99.00	0.1	2,725	0.00%
2023/09/20	1	103.50	0.3	103.00	101.50	0.7	2,735	0.03%
2023/09/19	1	103.50	0	0.00	102.50	1	2,733	0.04%
2023/09/15	0	0.00	1	102.50	102.50	-1	2,788	-0.04%
2023/09/14	0	0.00	3	100.00	100.50	-3	2,780	-0.11%
2023/09/13	1	99.90	1	99.00	98.80	0	2,812	0.00%
2023/09/11	1	96.70	1	96.30	96.50	0	2,857	0.00%
2023/09/08	0	0.00	1	96.10	96.50	-1	2,864	-0.03%
2023/09/07	16	98.69	1	99.30	97.80	15	2,853	0.53%
2023/09/06	1.2	98.61	2	99.00	99.00	-0.8	2,849	-0.03%
2023/08/31	3	96.90	0	0.00	96.70	3	2,895	0.10%
2023/08/29	1	95.30	0	0.00	95.10	1	2,961	0.03%
2023/08/21	0.1	96.77	0	0.00	95.90	0.1	3,146	0.00%
2023/08/17	0	0.00	2	96.40	96.30	-2	3,194	-0.06%
2023/08/15	1	94.50	0	0.00	95.30	1	3,206	0.03%
2023/08/14	1	94.49	1	95.00	95.50	0	3,231	0.00%
2023/08/11	3	96.47	1	96.60	96.00	2	3,207	0.06%
2023/08/10	6	97.48	1	96.20	98.50	5	3,205	0.16%
2023/08/09	0	0.00	0.4	105.50	105.00	-0.4	3,023	-0.01%
2023/08/08	0.1	105.50	0	0.00	105.50	0.1	3,063	0.00%
2023/08/04	0	0.00	100	104.50	104.50	-100	3,260	-3.07%
2023/08/02	0	0.00	5	104.50	104.50	-5	3,288	-0.15%
2023/08/01	0	0.00	1	106.00	106.50	-1	3,289	-0.03%
2023/07/31	0	0.00	1	106.50	105.00	-1	3,257	-0.03%
2023/07/25	0.1	106.50	0	0.00	106.50	0.1	3,276	0.00%
2023/07/24	0	0.00	2	104.50	105.00	-2	3,297	-0.06%
2023/07/21	1	104.50	0	0.00	104.50	1	3,306	0.03%
2023/07/20	1	105.50	0	0.00	105.50	1	3,322	0.03%
2023/07/19	0.1	106.00	0	0.00	105.00	0.1	3,340	0.00%
2023/07/14	3	105.17	0	0.00	106.00	3	3,297	0.09%
2023/07/13	11	105.95	0	0.00	105.00	11	3,280	0.34%
2023/07/10	0.1	105.50	0	105.50	105.00	0.1	3,348	0.00%
2023/07/07	1	105.50	0	0.00	105.00	1	3,358	0.03%
2023/07/05	23	107.00	20	106.50	106.50	3	3,380	0.09%
2023/07/04	0	0.00	1	106.00	106.00	-1	3,379	-0.03%
2023/07/03	0	0.00	10	105.50	105.50	-10	3,398	-0.29%
2023/06/30	2	105.00	0	0.00	105.00	2	3,463	0.06%
2023/06/29	25	105.00	0	0.00	104.50	25	3,496	0.72%
2023/06/28	0	0.00	0.2	106.50	105.50	-0.2	3,482	0.00%
2023/06/27	63	106.95	0	0.00	106.00	63	3,486	1.81%
2023/06/26	26	108.50	7	108.43	109.00	19	3,484	0.55%
2023/06/20	1	105.50	0	0.00	105.50	1	3,471	0.03%
2023/06/19	2	106.25	3	106.50	106.50	-1	3,475	-0.03%
2023/06/16	11	107.45	0	0.00	107.00	11	3,498	0.31%
2023/06/15	3	108.00	0	0.00	107.50	3	3,440	0.09%
2023/06/13	0	0.00	10	108.50	108.50	-10	3,585	-0.28%
2023/06/12	1	106.50	0	0.00	107.50	1	3,679	0.03%
2023/06/08	14	107.61	0	0.00	107.50	14	3,940	0.36%
2023/06/07	1	109.50	0	0.00	109.50	1	3,974	0.03%
2023/06/06	2	108.25	1	109.50	108.50	1	4,037	0.02%
2023/06/05	6	109.00	0	0.00	108.50	6	4,089	0.15%
2023/06/02	3	114.67	10	114.75	114.50	-7	4,132	-0.17%
2023/06/01	1	115.00	0	0.00	115.50	1	4,096	0.02%
2023/05/31	10	116.00	11	115.55	116.00	-1	4,098	-0.02%
2023/05/30	6	115.42	5	115.50	115.50	1	4,056	0.02%
2023/05/29	5	114.00	1	114.50	114.50	4	4,041	0.10%
2023/05/26	2	113.25	0	0.00	114.00	2	4,056	0.05%
2023/05/25	1	113.50	1	114.50	113.50	0	4,071	0.00%
2023/05/23	2	112.00	0	0.00	112.00	2	4,036	0.05%
2023/05/19	5	111.50	7	112.29	113.00	-2	3,976	-0.05%
2023/05/18	0	0.00	10	110.00	110.00	-10	3,958	-0.25%
2023/05/16	0	0.00	10.2	107.46	107.50	-10.2	3,892	-0.26%
2023/05/12	16	104.66	0	0.00	105.00	16	3,857	0.42%
2023/05/11	14.1	105.85	1	109.50	106.00	13.1	3,814	0.34%
2023/05/10	0	0.00	4	113.50	114.00	-4	3,701	-0.11%
2023/05/09	5	114.60	1	115.00	115.00	4	3,694	0.11%
2023/05/08	3	115.50	4	115.25	115.50	-1	3,669	-0.03%
2023/04/28	1	111.50	0	0.00	111.50	1	3,754	0.03%
2023/04/27	0	0.00	1	111.50	111.00	-1	3,742	-0.03%
2023/04/25	4	110.25	4	111.75	109.00	0	3,660	0.00%
2023/04/24	1	110.00	0	0.00	110.50	1	3,622	0.03%
2023/04/18	1	113.50	0	0.00	113.50	1	3,685	0.03%
2023/04/17	15	113.00	2	112.50	113.00	13	3,729	0.35%
2023/04/14	1	113.00	5	112.50	113.00	-4	3,735	-0.11%
2023/04/13	1	113.00	3	113.83	113.00	-2	3,739	-0.05%
2023/04/10	1	112.00	10	112.00	111.50	-9	3,751	-0.24%
2023/04/07	3	114.00	0	0.00	114.00	3	3,743	0.08%
2023/04/06	0	0.00	2	115.25	115.50	-2	3,735	-0.05%
2023/03/31	1	114.50	3	115.00	114.00	-2	3,727	-0.05%
2023/03/30	0.1	113.50	5	113.80	114.00	-5	3,805	-0.13%
2023/03/29	0	0.00	1	112.50	112.00	-1	3,928	-0.03%
2023/03/28	3	111.00	10	112.50	111.00	-7	4,094	-0.17%
2023/03/27	0	0.00	12	111.17	112.00	-12	4,225	-0.28%
2023/03/24	0	0.00	10	110.50	110.50	-10	4,365	-0.23%
2023/03/23	0	0.00	3	110.17	109.50	-3	4,328	-0.07%
2023/03/22	2	109.50	5	109.60	110.00	-3	4,349	-0.07%
2023/03/21	2	108.00	0	0.00	108.00	2	4,374	0.05%
2023/03/20	1	107.50	0	0.00	107.50	1	4,332	0.02%
2023/03/17	0	0.00	1	109.00	109.00	-1	4,364	-0.02%
2023/03/16	10	106.50	9	108.28	107.50	1	4,400	0.02%
2023/03/15	6	108.25	0	0.00	107.50	6	4,430	0.14%
2023/03/14	44	109.41	1	109.00	108.50	43	4,464	0.96%
2023/03/13	0	0.00	3	115.00	115.50	-3	4,372	-0.07%
2023/03/10	4	114.63	1	114.00	114.00	3	4,366	0.07%
2023/03/09	3	115.50	5	117.70	117.00	-2	4,365	-0.05%
2023/03/08	7	116.29	3	117.83	116.50	4	4,336	0.09%
2023/03/07	0	0.00	21	117.38	117.50	-21	4,285	-0.49%
2023/03/06	3	114.67	0	0.00	115.00	3	4,197	0.07%
2023/03/03	4	114.63	6	115.50	114.50	-2	4,178	-0.05%
2023/03/02	4	113.13	2	114.25	113.50	2	4,160	0.05%
2023/03/01	0	0.00	1	114.50	114.00	-1	4,152	-0.02%
2023/02/24	1	112.00	2	113.00	112.00	-1	4,145	-0.02%
2023/02/23	5	113.20	0	0.00	114.00	5	4,128	0.12%
2023/02/22	5	113.70	4	114.38	114.50	1	4,141	0.02%
2023/02/21	1	115.00	0	0.00	115.00	1	4,146	0.02%
2023/02/20	4	114.75	2	115.00	114.50	2	4,260	0.05%
2023/02/17	1.1	114.55	3	114.50	114.50	-1.9	4,350	-0.04%
2023/02/16	0	0.00	2	114.00	114.00	-2	4,416	-0.05%
2023/02/14	0	0.00	2	113.25	113.50	-2	4,577	-0.04%
2023/02/13	0	0.00	1	113.00	113.00	-1	4,610	-0.02%
2023/02/10	3	111.67	0	0.00	111.50	3	4,627	0.06%
2023/02/09	0	0.00	1	113.00	112.50	-1	4,766	-0.02%
2023/02/08	2	111.00	0	0.00	112.50	2	4,807	0.04%
2023/02/07	0	0.00	0.1	112.95	112.50	-0.1	4,780	0.00%
2023/02/01	0	0.00	2	111.00	111.50	-2	4,822	-0.04%
2023/01/31	0.1	109.00	0	0.00	110.00	0.1	4,886	0.00%
2023/01/30	0	0.00	3	108.83	109.00	-3	4,915	-0.06%
2023/01/12	2	106.25	1	106.50	106.50	1	5,021	0.02%
2023/01/11	0.1	108.50	0	0.00	107.50	0.1	5,081	0.00%
2023/01/10	2	107.25	1	108.00	108.00	1	5,114	0.02%
2023/01/05	1	104.00	0	0.00	103.50	1	5,148	0.02%
2022/12/30	2	106.00	0	0.00	105.00	2	5,090	0.04%
2022/12/26	2	107.00	0	0.00	107.00	2	5,137	0.04%
2022/12/22	0	0.00	0	110.00	109.50	0	5,243	0.00%
2022/12/21	1	109.00	0	0.00	109.00	1	5,182	0.02%
2022/12/20	4	111.38	0	111.00	110.00	4	5,046	0.08%
2022/12/19	2	113.00	1	115.00	113.00	1	4,920	0.02%
2022/12/16	4	115.00	4	115.75	114.50	0	4,807	0.00%
2022/12/15	1	115.50	0	0.00	115.50	1	4,644	0.02%
2022/12/14	1	114.50	1.5	116.00	116.50	-0.5	4,660	-0.01%
2022/12/13	5	112.70	0	0.00	112.50	5	4,634	0.11%
2022/12/12	2	115.00	0	0.00	116.00	2	4,580	0.04%
2022/12/08	18	117.56	15	115.60	117.00	3	4,574	0.07%
2022/12/07	11	124.27	1	125.00	122.50	10	4,475	0.22%
2022/12/06	6	127.17	13	127.50	127.00	-7	4,408	-0.16%
2022/12/05	1	125.50	19	125.53	125.50	-18	4,303	-0.42%
2022/12/02	0	0.00	7.1	122.49	122.50	-7.1	4,187	-0.17%
2022/12/01	0	0.00	14.2	121.00	121.00	-14.2	4,176	-0.34%
2022/11/29	1	117.50	3	118.17	119.00	-2	4,174	-0.05%
2022/11/28	0	0.00	1	119.00	118.00	-1	4,194	-0.02%
2022/11/25	2	118.25	0	0.00	117.50	2	4,243	0.05%
2022/11/24	1	118.00	5	118.40	119.00	-4	4,265	-0.09%
2022/11/23	1	118.50	0	0.00	119.50	1	4,284	0.02%
2022/11/22	2	116.75	2	117.50	118.00	0	4,319	0.00%
2022/11/21	0	0.00	1	118.00	119.00	-1	4,313	-0.02%
2022/11/18	1	118.00	0	0.00	118.50	1	4,318	0.02%
2022/11/17	3	119.00	3	119.83	119.50	0	4,343	0.00%
2022/11/16	0	0.00	6.6	120.12	120.00	-6.6	4,351	-0.15%
2022/11/15	0	0.00	1	119.00	119.00	-1	4,269	-0.02%
2022/11/11	0	0.00	4	115.00	116.00	-4	4,172	-0.10%
2022/11/08	1	113.00	1	114.00	113.50	0	4,113	0.00%
2022/11/07	6	112.17	1	116.00	112.50	5	4,155	0.12%
2022/11/04	1	110.50	8	112.31	113.00	-7	4,186	-0.17%
2022/11/03	2	110.50	5	110.80	111.50	-3	4,298	-0.07%
2022/11/02	0	0.00	2	110.00	111.00	-2	4,292	-0.05%
2022/10/26	0.1	103.29	0	0.00	103.50	0.1	4,320	0.00%
2022/10/25	1	107.00	1	106.00	106.50	0	4,277	0.00%
2022/10/24	0	0.00	1	106.50	106.50	-1	4,280	-0.02%
2022/10/21	0.2	103.12	0	0.00	102.00	0.2	4,273	0.00%
2022/10/20	1.1	104.48	0.3	103.50	105.00	0.8	4,275	0.02%
2022/10/19	1.1	107.48	0	0.00	107.00	1.1	4,239	0.03%
2022/10/17	2	107.00	3	108.17	108.50	-1	4,235	-0.02%
2022/10/14	2	110.25	3	109.67	111.00	-1	4,355	-0.02%
2022/10/13	0	0.00	1	106.00	106.50	-1	4,489	-0.02%
2022/10/07	3	109.17	1	109.00	109.00	2	4,666	0.04%
2022/10/06	0.1	109.00	0	0.00	109.00	0.1	4,699	0.00%
2022/10/03	0.1	102.50	0	0.00	102.50	0.1	4,634	0.00%
2022/09/29	4	105.50	8	104.81	105.00	-4	4,635	-0.09%
2022/09/28	0.4	105.51	1	108.50	103.50	-0.6	4,619	-0.01%
2022/09/27	0.1	110.00	0	0.00	110.00	0.1	4,570	0.00%
2022/09/26	0.1	110.00	3	110.50	109.00	-3	4,591	-0.06%
2022/09/23	1	114.00	1	115.50	113.50	0	4,672	0.00%
2022/09/21	2	113.50	0	0.00	114.50	2	4,797	0.04%
2022/09/19	2	113.75	1	113.00	114.00	1	4,856	0.02%
2022/09/16	5	115.10	0	0.00	115.50	5	4,864	0.10%
2022/09/15	3	116.50	0	0.00	117.00	3	4,839	0.06%
2022/09/14	0	114.00	10	115.50	116.50	-10	4,857	-0.21%
2022/09/12	3	115.67	2	116.75	116.00	1	4,921	0.02%
2022/09/08	1	113.50	1	113.00	114.00	0	4,992	0.00%
2022/09/05	0	109.00	0	0.00	109.50	0	5,020	0.00%
2022/09/02	1	110.00	0	0.00	109.00	1	5,027	0.02%
2022/09/01	2	110.75	0	0.00	111.00	2	5,012	0.04%
2022/08/26	1	114.00	2	114.00	114.00	-1	5,084	-0.02%
2022/08/24	0.1	113.73	0	0.00	113.50	0.1	5,328	0.00%
2022/08/23	4	115.25	3	114.83	115.00	1	5,538	0.02%
2022/08/22	0	116.00	3	117.00	117.00	-3	5,883	-0.05%
2022/08/19	1	115.50	0	0.00	116.00	1	5,969	0.02%
2022/08/18	1	116.50	1	116.50	116.50	0	6,162	0.00%
2022/08/17	3	117.00	0	0.00	117.50	3	6,229	0.05%
2022/08/16	0.3	118.00	3	117.67	118.50	-2.7	6,271	-0.04%
2022/08/15	2	116.50	2	117.50	117.50	0	6,250	0.00%
2022/08/12	7	116.50	0	0.00	117.00	7	6,214	0.11%
2022/08/11	11	119.55	0.5	118.50	118.00	10.5	6,179	0.17%
2022/08/10	6	116.33	7.1	117.93	118.00	-1.1	6,048	-0.02%
2022/08/09	2	113.75	10	115.05	115.50	-8	5,916	-0.14%
2022/08/08	2.5	113.20	4	114.88	115.50	-1.5	5,897	-0.03%
2022/08/05	0	0.00	3	113.67	113.50	-3	5,889	-0.05%
2022/08/04	2	111.00	0	0.00	111.50	2	5,911	0.03%
2022/08/03	0	0.00	1	113.00	113.00	-1	5,923	-0.02%
2022/08/02	1	110.50	2	109.50	111.00	-1	5,903	-0.02%
2022/08/01	0	0.00	1	112.50	113.50	-1	5,881	-0.02%
2022/07/29	1	112.00	0.1	112.50	113.00	0.9	5,877	0.02%
2022/07/28	2	111.75	1	111.00	111.50	1	5,882	0.02%
2022/07/27	0	0.00	2.1	112.76	113.00	-2.1	5,862	-0.04%
2022/07/26	1	111.00	0	0.00	111.00	1	5,845	0.02%
2022/07/25	2	111.50	2	113.25	112.50	0	5,852	0.00%
2022/07/22	1	112.50	1.3	113.12	112.50	-0.3	5,834	-0.01%
2022/07/21	1	109.00	3.1	113.29	113.50	-2.1	5,817	-0.04%
2022/07/20	3.1	107.06	5	109.60	109.00	-1.9	5,704	-0.03%
2022/07/19	0.1	103.50	0	0.00	104.00	0.1	5,614	0.00%
2022/07/18	1.2	104.60	2.1	105.21	104.00	-0.9	5,620	-0.02%
2022/07/15	1	100.50	1	101.00	100.50	0	5,599	0.00%
2022/07/14	1	93.50	4	96.00	96.30	-3	5,579	-0.05%
2022/07/13	2	94.90	0	0.00	94.50	2	5,577	0.04%
2022/07/12	1.1	94.09	1	94.70	94.10	0.1	5,593	0.00%
2022/07/11	0.1	96.00	0	0.00	96.00	0.1	5,628	0.00%
2022/07/08	14	95.76	12	95.38	96.00	2	5,669	0.04%
2022/07/07	1	96.20	23	95.20	96.00	-22	5,676	-0.39%
2022/07/06	20	94.48	0	0.00	92.30	20	5,694	0.35%
2022/07/05	0	0.00	1	94.70	96.30	-1	5,711	-0.02%
2022/07/04	0.1	97.80	0	0.00	97.60	0.1	5,739	0.00%
2022/07/01	6	97.63	0	0.00	95.80	6	5,865	0.10%
2022/06/30	3	103.00	0	0.00	103.00	3	5,777	0.05%
2022/06/29	0	0.00	11	105.82	106.50	-11	5,744	-0.19%
2022/06/28	1	103.50	2	104.75	104.50	-1	5,741	-0.02%
2022/06/27	1	105.00	50	105.00	104.00	-49	5,736	-0.85%
2022/06/24	5	102.00	5	103.50	102.00	0	5,788	0.00%
2022/06/23	1	101.50	0	0.00	101.50	1	5,909	0.02%
2022/06/20	50.1	102.75	0	0.00	102.00	50.1	6,109	0.82%
2022/06/17	10.1	109.50	1	108.51	111.00	9.1	6,100	0.15%
2022/06/16	10	112.80	2	112.50	111.00	8	6,177	0.13%
2022/06/15	4	115.50	0	0.00	114.00	4	6,338	0.06%
2022/06/14	4	115.75	5	116.60	116.00	-1	6,548	-0.02%
2022/06/13	3	114.00	1	114.50	114.50	2	6,525	0.03%
2022/06/10	1	116.50	1	117.50	116.50	0	6,497	0.00%
2022/06/09	3	118.33	1	118.00	118.00	2	6,475	0.03%
2022/06/08	3	117.17	0	0.00	118.00	3	6,448	0.05%
2022/06/07	3.6	118.08	0	0.00	118.00	3.6	6,428	0.06%
2022/06/06	5	117.90	8	118.56	118.00	-3	6,344	-0.05%
2022/06/02	7	116.29	0	0.00	116.00	7	6,235	0.11%
2022/06/01	5	118.40	7	119.93	119.00	-2	6,125	-0.03%
2022/05/31	2	118.75	7.3	120.25	121.00	-5.3	5,982	-0.09%
2022/05/30	103	119.00	126.1	121.11	118.50	-23.1	5,703	-0.41%	大買/大賣/
2022/05/27	2	114.75	1.2	114.57	114.50	0.9	5,320	0.02%
2022/05/26	11.1	114.42	15.7	115.48	115.50	-4.6	5,226	-0.09%
2022/05/25	0	0.00	9.1	112.16	113.00	-9.1	5,015	-0.18%
2022/05/24	0	0.00	22.1	110.86	111.00	-22.1	4,933	-0.45%
2022/05/23	0	0.00	3.1	109.00	109.00	-3.1	4,840	-0.06%
2022/05/20	0	0.00	1	108.00	108.50	-1	4,829	-0.02%
2022/05/19	0	0.00	7	108.29	108.50	-7	4,793	-0.15%
2022/05/16	0	0.00	12	105.63	105.00	-12	4,711	-0.25%
2022/05/13	1	104.00	3	105.33	105.50	-2	4,689	-0.04%
2022/05/12	0	0.00	3	102.17	102.00	-3	4,665	-0.06%
2022/05/11	13	101.46	0	0.00	101.00	13	4,637	0.28%
2022/05/09	2	103.75	0	0.00	102.50	2	4,660	0.04%
2022/05/06	0.1	106.00	3	106.67	108.00	-2.9	4,622	-0.06%
2022/05/05	4	108.38	2	110.25	108.00	2	4,614	0.04%
2022/05/04	1	109.00	1	107.50	108.50	0	4,594	0.00%
2022/05/03	0	0.00	5	106.50	107.00	-5	4,591	-0.11%
2022/04/29	1	105.00	1	105.50	106.00	0	4,597	0.00%
2022/04/27	5	105.50	0	0.00	105.00	5	4,608	0.11%
2022/04/26	0	0.00	0.5	104.50	105.50	-0.5	4,559	-0.01%
2022/04/25	17	105.74	2	105.25	104.50	15	4,490	0.33%
2022/04/22	3	110.17	0	0.00	110.50	3	4,376	0.07%
2022/04/21	4	110.50	10.3	111.69	111.50	-6.3	4,330	-0.15%
2022/04/20	3.5	108.64	3	109.33	109.50	0.5	4,225	0.01%
2022/04/19	1	106.50	2	107.75	106.50	-1	4,137	-0.02%
2022/04/15	1.1	106.00	5	104.00	105.00	-3.9	4,081	-0.10%
2022/04/14	2	107.50	0	0.00	107.50	2	4,072	0.05%
2022/04/13	0	0.00	1	108.00	108.00	-1	4,044	-0.02%
2022/04/12	1	105.00	2	105.00	105.00	-1	4,009	-0.02%
2022/04/11	1	106.50	9	105.72	106.00	-8	3,952	-0.20%
2022/04/08	6.1	108.74	4	108.63	108.00	2.1	3,871	0.05%
2022/04/07	13.2	108.04	3	109.67	107.50	10.2	3,804	0.27%
2022/04/06	3	106.17	1	106.50	107.00	2	3,658	0.05%
2022/04/01	0	0.00	2.4	107.44	108.50	-2.4	3,606	-0.07%
2022/03/31	13	109.54	1	108.00	107.50	12	3,572	0.34%
2022/03/30	15	109.70	13	109.15	109.50	2	3,464	0.06%
2022/03/29	2.1	111.94	2.7	111.61	110.50	-0.6	3,393	-0.02%
2022/03/28	0.1	109.50	2.2	111.23	112.00	-2.1	3,287	-0.06%
2022/03/25	4.5	109.78	14.2	110.95	109.50	-9.7	3,141	-0.31%
2022/03/24	5	110.00	4	109.88	110.00	1	3,027	0.03%
2022/03/23	0.3	110.73	2	110.00	109.50	-1.7	2,975	-0.06%
2022/03/22	0	0.00	15.1	107.51	109.00	-15.1	2,825	-0.53%
2022/03/21	18.1	107.92	23.1	108.74	108.50	-4.9	2,784	-0.18%
2022/03/18	47.3	107.49	58.1	106.27	107.50	-10.8	2,602	-0.42%
2022/03/17	33	101.47	60.3	102.18	104.00	-27.3	2,347	-1.16%
2022/03/16	0	0.00	1	94.50	96.00	-1	2,091	-0.05%
2022/03/15	1	92.90	0	0.00	92.90	1	2,076	0.05%
2022/03/14	0	95.10	0	0.00	95.30	0	2,077	0.00%
2022/03/10	0.1	95.00	3	93.80	95.00	-3	2,108	-0.14%
2022/03/09	0	0.00	1	92.00	92.20	-1	2,117	-0.05%
2022/03/07	3	91.60	2	91.60	91.70	1	2,156	0.05%
2022/03/04	1	93.90	0	0.00	93.90	1	2,186	0.05%
2022/03/02	0.1	93.80	0	0.00	94.30	0.1	2,241	0.00%
2022/03/01	0	0.00	4	94.08	94.40	-4	2,245	-0.18%
2022/02/25	2	92.45	0	0.00	92.00	2	2,239	0.09%
2022/02/24	7	92.57	1	92.50	92.40	6	2,244	0.27%
2022/02/23	0	0.00	3	94.67	94.30	-3	2,265	-0.13%
2022/02/22	1	93.10	0	0.00	93.70	1	2,265	0.04%
2022/02/17	1	94.40	3	94.43	94.40	-2	2,390	-0.08%
2022/02/16	0	0.00	1	94.10	93.40	-1	2,405	-0.04%
2022/02/15	0	0.00	0	93.40	92.50	0	2,468	0.00%
2022/02/14	3	92.63	0	0.00	92.50	3	2,481	0.12%
2022/02/11	2	94.50	1	95.30	94.60	1	2,490	0.04%
2022/02/10	6	94.78	0	0.00	94.90	6	2,534	0.24%
2022/02/09	7.2	94.72	0	0.00	95.30	7.2	2,524	0.29%
2022/02/08	0	0.00	1	96.90	96.50	-1	2,527	-0.04%
2022/02/07	3	95.60	1	95.80	96.40	2	2,584	0.08%
2022/01/26	1	94.30	0	0.00	94.30	1	2,578	0.04%
2022/01/25	5	95.60	0	0.00	95.30	5	2,602	0.19%
2022/01/24	2	96.45	0	0.00	96.40	2	2,605	0.08%
2022/01/21	8	98.81	0	0.00	98.00	8	2,595	0.31%
2022/01/20	0	0.00	2	101.75	102.00	-2	2,563	-0.08%
2022/01/18	0.1	100.00	1	100.50	100.50	-1	2,541	-0.04%
2022/01/17	1	100.00	0	0.00	100.00	1	2,538	0.04%
2022/01/14	3	98.97	0	0.00	99.10	3	2,544	0.12%
2022/01/07	0	0.00	1	102.00	101.50	-1	2,529	-0.04%
2022/01/05	1	101.00	1	102.50	101.00	0	2,474	0.00%
2021/12/30	1	100.50	0	0.00	100.50	1	2,457	0.04%
2021/12/29	1	100.50	1	102.00	102.00	0	2,480	0.00%
2021/12/28	0	0.00	5	101.00	101.00	-5	2,475	-0.20%
2021/12/27	0	0.00	1	102.00	101.50	-1	2,509	-0.04%
2021/12/23	0	0.00	1	100.00	100.50	-1	2,579	-0.04%
2021/12/22	1	97.80	10	98.50	98.60	-9	2,610	-0.34%
2021/12/21	1	97.40	1	97.80	97.90	0	2,645	0.00%
2021/12/20	0	0.00	3	98.07	97.70	-3	2,674	-0.11%
2021/12/16	0	0.00	1	97.60	98.70	-1	2,775	-0.04%
2021/12/15	1	96.20	3	96.20	96.10	-2	2,798	-0.07%
2021/12/14	1	98.00	0	0.00	97.10	1	2,789	0.04%
2021/12/13	10	99.30	10	99.00	99.00	0	2,777	0.00%
2021/12/09	0	0.00	1	99.00	99.10	-1	2,775	-0.04%
2021/12/08	0.1	98.80	0	0.00	98.80	0.1	2,759	0.00%
2021/12/07	1	98.20	0	0.00	98.20	1	2,744	0.04%
2021/12/06	3	97.90	0	0.00	98.70	3	2,731	0.11%
2021/11/29	0	0.00	1	97.80	98.40	-1	2,663	-0.04%
2021/11/26	2	99.50	0	0.00	99.10	2	2,689	0.07%
2021/11/25	0	0.00	3	101.33	101.50	-3	2,784	-0.11%
2021/11/23	1	101.00	0	0.00	101.50	1	2,777	0.04%
2021/11/22	1	102.00	3	102.50	102.50	-2	2,757	-0.07%
2021/11/18	2	99.70	1	100.00	100.00	1	2,720	0.04%
2021/11/12	10	101.70	9	103.00	102.00	1	2,628	0.04%
2021/11/11	1	100.00	0	0.00	100.50	1	2,565	0.04%
2021/11/10	11	102.23	0	0.00	100.50	11	2,571	0.43%
2021/11/09	1	103.00	1	104.50	103.00	0	2,561	0.00%
2021/11/08	0	0.00	1	101.50	102.00	-1	2,498	-0.04%
2021/11/05	1	102.50	2	103.50	101.50	-1	2,516	-0.04%
2021/11/04	1	101.50	13	100.85	101.50	-12	2,493	-0.48%
2021/11/03	0	0.00	3	99.50	99.70	-3	2,443	-0.12%
2021/11/02	3	98.50	3	99.50	98.10	0	2,441	0.00%
2021/11/01	2	97.40	0	0.00	98.20	2	2,447	0.08%
2021/10/28	0	0.00	1	96.40	97.50	-1	2,428	-0.04%
2021/10/27	0	0.00	7	95.27	95.60	-7	2,425	-0.29%
2021/10/26	10	95.00	0	0.00	95.10	10	2,508	0.40%
2021/10/21	1	95.70	0	0.00	94.20	1	2,747	0.04%
2021/10/20	0	0.00	6	94.67	94.60	-6	2,784	-0.22%
2021/10/19	0	0.00	1	94.90	94.60	-1	2,798	-0.04%
2021/10/18	0	0.00	1	93.90	92.10	-1	2,838	-0.04%
2021/10/14	0	0.00	1	92.10	91.60	-1	2,982	-0.03%
2021/10/12	1	93.00	0	0.00	93.00	1	3,148	0.03%
2021/10/08	3	94.90	0	0.00	94.30	3	3,286	0.09%
2021/10/07	0	0.00	11	94.54	94.60	-11	3,330	-0.33%
2021/10/06	1	91.60	0	0.00	90.50	1	3,376	0.03%
2021/10/05	1	90.90	1	92.20	92.00	0	3,397	0.00%
2021/10/04	1	93.30	0	0.00	92.80	1	3,387	0.03%
2021/10/01	1	95.00	1	95.30	94.70	0	3,393	0.00%
2021/09/29	5	98.10	1	98.00	98.20	4	3,394	0.12%
2021/09/27	2	101.50	2.1	101.74	101.50	-0.1	3,379	0.00%
2021/09/24	1.1	100.91	0	0.00	102.00	1.1	3,409	0.03%
2021/09/23	0	0.00	12	99.91	100.50	-12	3,488	-0.34%
2021/09/22	6	94.73	0	0.00	95.00	6	3,573	0.17%
2021/09/16	3	98.20	0	0.00	97.30	3	3,614	0.08%
2021/09/15	1	98.00	5	98.20	97.60	-4	3,744	-0.11%
2021/09/14	0	0.00	34	98.50	98.60	-34	3,866	-0.88%
2021/09/10	5	98.10	0	0.00	98.90	5	4,016	0.12%
2021/09/09	0	0.00	2	96.40	97.00	-2	4,103	-0.05%
2021/09/08	0	0.00	4	98.40	97.60	-4	4,125	-0.10%
2021/09/07	1	99.30	0	0.00	99.10	1	4,151	0.02%
2021/09/06	3	98.40	4	99.18	98.40	-1	4,187	-0.02%
2021/09/03	3	98.30	6	98.93	99.50	-3	4,315	-0.07%
2021/09/02	0	0.00	14	98.84	98.10	-14	4,473	-0.31%
2021/09/01	10	98.59	1	99.30	99.00	9	4,465	0.20%
2021/08/31	9	97.66	5	100.50	99.30	4	4,465	0.09%
2021/08/27	0	0.00	1	97.10	97.30	-1	4,359	-0.02%
2021/08/26	0	0.00	2	97.40	96.70	-2	4,375	-0.05%
2021/08/25	0	0.00	1	97.40	98.10	-1	4,418	-0.02%
2021/08/24	3	97.60	0	0.00	96.50	3	4,486	0.07%
2021/08/23	1	97.30	0	0.00	97.00	1	4,548	0.02%
2021/08/20	0	0.00	2	95.55	95.00	-2	4,662	-0.04%
2021/08/19	2.1	95.24	1	95.00	95.00	1.1	4,766	0.02%
2021/08/18	4	97.33	0	0.00	98.10	4	4,765	0.08%
2021/08/13	2.1	98.81	0	0.00	98.00	2.1	4,841	0.04%
2021/08/12	0	0.00	3	101.00	100.50	-3	4,835	-0.06%
2021/08/11	0	0.00	0	101.00	100.00	0	4,891	0.00%
2021/08/10	2	101.00	0	0.00	100.50	2	5,001	0.04%
2021/08/09	1	102.50	2	102.50	102.50	-1	5,046	-0.02%
2021/08/06	1	104.00	0.2	105.00	104.00	0.8	5,135	0.02%
2021/08/05	1	105.00	5	105.70	105.00	-4	5,304	-0.08%
2021/08/04	0	0.00	2	104.00	103.50	-2	5,468	-0.04%
2021/08/03	0	0.00	2	105.00	104.50	-2	5,584	-0.04%
2021/08/02	2	105.00	0	0.00	104.50	2	5,685	0.04%
2021/07/30	2	105.25	0	0.00	104.50	2	5,767	0.03%
2021/07/29	5	106.10	4	107.25	107.00	1	5,812	0.02%
2021/07/28	5	104.60	7.1	105.00	106.00	-2.1	5,818	-0.04%
2021/07/27	2	105.25	4	105.63	105.00	-2	5,825	-0.03%
2021/07/26	4	103.75	1	103.50	104.00	3	5,962	0.05%
2021/07/23	2	104.00	19	104.00	103.50	-17	6,008	-0.28%
2021/07/22	0	0.00	2	104.00	103.50	-2	6,045	-0.03%
2021/07/21	5	102.50	1	104.00	102.00	4	6,072	0.07%
2021/07/20	9	105.06	0	0.00	103.50	9	6,088	0.15%
2021/07/19	9	107.11	0	0.00	107.00	9	6,091	0.15%
2021/07/16	28	107.89	4	108.63	109.00	24	6,168	0.39%
2021/07/15	2	107.25	4	107.63	107.50	-2	6,195	-0.03%
2021/07/14	1	105.00	1	105.50	105.00	0	6,214	0.00%
2021/07/13	1	105.00	1	106.00	104.50	0	6,278	0.00%
2021/07/12	1	104.50	5	104.90	105.00	-4	6,264	-0.06%
2021/07/08	1	105.00	1	105.00	106.00	0	6,574	0.00%
2021/07/07	2	105.75	3.1	106.16	106.00	-1.1	6,696	-0.02%
2021/07/05	3	106.00	1	105.00	106.00	2	7,018	0.03%
2021/07/02	1	104.00	0	0.00	104.00	1	7,230	0.01%
2021/07/01	2	103.25	0	0.00	103.50	2	7,363	0.03%
2021/06/30	3	104.83	2	105.75	105.00	1	7,434	0.01%
2021/06/29	7	107.64	5.2	107.83	108.50	1.8	7,506	0.02%
2021/06/28	11	106.36	3	105.33	107.00	8	7,562	0.11%
2021/06/25	0	0.00	5	106.10	105.50	-5	7,569	-0.07%
2021/06/24	3.2	106.06	7	106.21	106.00	-3.8	7,520	-0.05%
2021/06/23	2.1	104.48	12	105.42	105.50	-9.9	7,407	-0.13%
2021/06/22	2	99.95	0	0.00	99.90	2	7,334	0.03%
2021/06/21	0.1	100.50	5	100.00	99.90	-4.9	7,366	-0.07%
2021/06/18	7	103.21	5	103.30	102.50	2	7,417	0.03%
2021/06/17	3	100.50	0	0.00	101.00	3	7,463	0.04%
2021/06/16	0.2	101.50	0	0.00	101.50	0.2	7,553	0.00%
2021/06/15	0	0.00	3	101.00	101.00	-3	7,727	-0.04%
2021/06/11	2	102.00	2	102.00	101.50	0	7,857	0.00%
2021/06/10	2	97.80	6	98.70	101.00	-4	7,819	-0.05%
2021/06/09	6	96.50	0	0.00	96.00	6	7,699	0.08%
2021/06/08	1	96.90	0	0.00	95.70	1	7,731	0.01%
2021/06/07	0	0.00	1	96.40	96.40	-1	7,724	-0.01%
2021/06/03	1	96.90	1	97.30	97.30	0	7,755	0.00%
2021/06/02	0	0.00	3	96.60	96.90	-3	7,769	-0.04%
2021/06/01	2	97.95	0	0.00	98.40	2	7,744	0.03%
2021/05/31	2	95.50	6	96.62	97.00	-4	7,735	-0.05%
2021/05/28	5	96.92	9	96.81	97.00	-4	7,759	-0.05%
2021/05/27	2	94.75	1	94.60	93.60	1	7,717	0.01%
2021/05/26	2	94.40	3	94.83	94.70	-1	7,737	-0.01%
2021/05/25	21	94.49	17	94.61	94.70	4	7,922	0.05%
2021/05/24	1	93.30	4	93.05	93.70	-3	7,970	-0.04%
2021/05/21	3	91.60	7	92.73	91.80	-4	8,017	-0.05%
2021/05/20	8	91.24	0	0.00	91.10	8	8,055	0.10%
2021/05/19	1.2	91.23	3	91.50	91.60	-1.9	8,158	-0.02%
2021/05/18	9	91.49	0	0.00	90.30	9	8,183	0.11%
2021/05/17	3	89.03	11	88.72	88.80	-8	8,126	-0.10%
2021/05/14	1	93.50	1	91.90	90.00	0	8,084	0.00%
2021/05/13	9	91.11	33	91.12	91.80	-24	8,068	-0.30%
2021/05/12	22.1	87.06	15	89.61	87.00	7.1	7,953	0.09%
2021/05/11	13.2	93.52	51	94.09	92.50	-37.8	7,833	-0.48%
2021/05/10	4	98.75	15	97.62	97.30	-11	7,764	-0.14%
2021/05/07	3	99.80	7.4	100.27	99.80	-4.4	7,768	-0.06%
2021/05/06	4	99.00	6	99.17	98.70	-2	7,806	-0.03%
2021/05/05	2	98.75	1	98.70	98.40	1	7,764	0.01%
2021/05/04	9	98.99	6	98.98	98.70	3	7,911	0.04%
2021/05/03	24.3	101.18	3	99.81	99.30	21.3	8,010	0.27%
2021/04/29	4.4	106.20	105	106.01	106.00	-100.6	7,927	-1.27%	大賣/
2021/04/28	2	104.50	0	0.00	104.50	2	7,916	0.03%
2021/04/27	6	104.92	8	105.75	106.00	-2	8,020	-0.02%
2021/04/26	104	103.51	3	105.00	104.00	101	7,997	1.26%	大買/鉅額交易
2021/04/23	14	104.00	4	104.75	104.00	10	8,012	0.12%
2021/04/22	3	104.67	5	103.70	103.50	-2	8,180	-0.02%
2021/04/21	12.2	104.89	6	105.33	104.50	6.2	8,311	0.07%
2021/04/20	10.1	107.20	0	0.00	107.00	10.1	8,264	0.12%
2021/04/19	8	109.31	2	109.00	109.00	6	8,294	0.07%
2021/04/16	4	110.88	19	110.21	111.50	-15	8,304	-0.18%
2021/04/15	19	108.95	5	109.50	109.00	14	8,439	0.17%
2021/04/14	29.1	108.56	8	109.56	108.50	21.1	8,415	0.25%
2021/04/13	17.2	112.33	3	112.50	112.00	14.2	8,447	0.17%
2021/04/12	20	113.75	4	114.38	114.50	16	8,368	0.19%
2021/04/09	18	113.47	2.4	113.36	113.00	15.7	8,500	0.18%
2021/04/08	24	115.73	5	115.80	115.50	19	8,341	0.23%
2021/04/07	14.4	115.93	1	116.50	116.50	13.4	8,172	0.16%
2021/04/06	4	117.75	0	0.00	117.50	4	8,105	0.05%
2021/04/01	10.4	118.22	43.3	118.03	118.00	-32.9	8,026	-0.41%
2021/03/31	15.1	122.09	3.2	121.28	120.50	11.9	7,871	0.15%
2021/03/30	0	0.00	11	125.00	125.00	-11	7,680	-0.14%
2021/03/29	0.3	126.50	1	125.00	125.50	-0.7	7,654	-0.01%
2021/03/26	1.4	124.11	5	124.50	124.50	-3.7	7,690	-0.05%
2021/03/25	9.4	124.51	8.3	124.74	123.50	1.1	7,743	0.01%
2021/03/24	45.4	126.62	7	127.43	126.00	38.4	7,811	0.49%
2021/03/23	21	126.05	5	125.00	125.00	16	7,813	0.20%
2021/03/22	12.3	127.49	5	127.40	127.00	7.3	7,819	0.09%
2021/03/19	7.4	127.16	2.5	127.70	127.50	4.9	7,882	0.06%
2021/03/18	16	126.74	30	126.87	127.50	-14	7,820	-0.18%
2021/03/17	9	124.06	8	124.75	124.50	1	7,709	0.01%
2021/03/16	4	122.50	37	122.85	122.50	-33	7,650	-0.43%
2021/03/15	9	120.56	8	121.38	121.00	1	7,685	0.01%
2021/03/12	5	120.50	5	120.30	120.50	0	7,739	0.00%
2021/03/11	6	119.17	5	119.40	119.00	1	7,927	0.01%
2021/03/10	0.8	119.50	6	119.00	119.50	-5.2	7,995	-0.07%
2021/03/09	3.2	117.09	4.1	118.51	118.00	-0.9	8,052	-0.01%
2021/03/08	0	0.00	1	120.50	119.00	-1	8,140	-0.01%
2021/03/05	0	0.00	1	120.00	119.50	-1	8,204	-0.01%
2021/03/04	9	120.28	0	0.00	119.50	9	8,397	0.11%
2021/03/03	7	122.07	14	123.25	122.50	-7	8,453	-0.08%
2021/03/02	4	120.75	7	121.21	121.00	-3	8,460	-0.04%
2021/02/26	20	120.08	4	121.38	120.00	16	8,488	0.19%
2021/02/25	6	122.00	24	122.63	122.00	-18	8,422	-0.21%
2021/02/24	2.2	119.14	7	119.93	119.00	-4.8	8,325	-0.06%
2021/02/23	10	118.00	0.1	119.00	117.50	9.9	8,433	0.12%
2021/02/22	1	119.50	4	120.13	120.00	-3	8,544	-0.04%
2021/02/19	2	118.25	11.3	118.67	120.50	-9.3	8,630	-0.11%
2021/02/18	0	0.00	1	118.50	118.00	-1	8,556	-0.01%
2021/02/17	0	0.00	1	117.00	116.00	-1	8,534	-0.01%
2021/02/05	5.1	114.41	5	115.70	115.50	0.1	8,485	0.00%
2021/02/04	0	0.00	6	115.42	116.00	-6	8,534	-0.07%
2021/02/03	1	113.50	3	113.50	113.00	-2	8,509	-0.02%
2021/02/02	4	113.88	3	115.00	113.50	1	8,544	0.01%
2021/02/01	3	113.33	6	113.67	114.00	-3	8,494	-0.04%
2021/01/29	9	115.11	2	116.50	114.00	7	8,518	0.08%
2021/01/28	18	117.33	0	0.00	116.00	18	8,436	0.21%
2021/01/27	3	120.67	18	120.78	120.50	-15	8,351	-0.18%
2021/01/26	18	119.83	6	122.67	118.50	12	8,322	0.14%
2021/01/25	4	119.13	27	119.65	121.00	-23	8,182	-0.28%
2021/01/22	6	115.33	13	117.12	117.00	-7	8,084	-0.09%
2021/01/21	4.3	115.50	9	115.89	115.00	-4.7	7,987	-0.06%
2021/01/20	16	114.03	3	113.67	113.00	13	7,926	0.16%
2021/01/19	2	117.50	0	0.00	117.00	2	7,809	0.03%
2021/01/18	6	117.00	3	117.50	118.50	3	7,774	0.04%
2021/01/15	22	119.36	5	118.20	117.50	17	7,769	0.22%
2021/01/14	20.3	122.42	7	122.79	122.00	13.3	7,574	0.18%
2021/01/13	1	120.50	10	120.50	121.00	-9	7,432	-0.12%
2021/01/12	8	118.56	12	119.83	118.00	-4	7,508	-0.05%
2021/01/11	10	117.55	5	118.20	118.00	5	7,571	0.07%
2021/01/08	14.2	117.57	0.1	120.00	119.00	14.1	7,481	0.19%
2021/01/07	6.1	120.75	10	120.95	120.00	-3.9	7,342	-0.05%
2021/01/06	25	120.62	18	122.08	119.50	7	7,285	0.10%
2021/01/05	17	118.47	1	119.00	119.00	16	7,080	0.23%
2021/01/04	15	118.50	22	118.43	119.00	-7	7,046	-0.10%
2020/12/31	8	114.06	0	0.00	114.00	8	6,812	0.12%
2020/12/30	8	114.50	10	114.50	115.00	-2	6,730	-0.03%
2020/12/29	8.8	115.39	5	116.40	115.50	3.8	6,734	0.06%
2020/12/28	7	116.50	5	115.50	115.50	2	6,650	0.03%
2020/12/25	0.5	117.50	1	117.00	117.00	-0.5	6,614	-0.01%
2020/12/24	3	117.83	2	118.50	117.50	1	6,617	0.02%
2020/12/23	1	118.00	4	118.13	118.00	-3	6,631	-0.05%
2020/12/22	5	116.70	2	117.50	116.00	3	6,674	0.04%
2020/12/21	8	119.56	1	121.00	118.50	7	6,710	0.10%
2020/12/18	22	121.77	9	122.33	121.50	13	6,645	0.20%
2020/12/17	7	119.86	5	120.30	119.50	2	6,531	0.03%
2020/12/16	8	119.00	21	118.12	120.00	-13	6,471	-0.20%
2020/12/15	26	115.38	4	114.50	113.00	22	6,382	0.34%
2020/12/14	1	118.00	1	118.50	118.00	0	6,227	0.00%
2020/12/11	7	117.93	1	119.50	118.00	6	6,293	0.10%
2020/12/10	10	120.10	1	120.50	119.50	9	6,250	0.14%
2020/12/09	14	122.79	9	123.50	122.50	5	6,204	0.08%
2020/12/08	17	121.50	2	122.50	121.50	15	6,106	0.25%
2020/12/07	15	122.10	15	123.30	123.00	0	6,020	0.00%
2020/12/04	5	120.60	2	121.00	121.00	3	5,819	0.05%
2020/12/03	1	123.00	3	123.33	123.00	-2	5,739	-0.03%
2020/12/02	4	123.00	0	0.00	122.50	4	5,701	0.07%
2020/12/01	0	0.00	1	124.50	124.50	-1	5,626	-0.02%
2020/11/30	19	124.37	4	124.88	123.50	15	5,620	0.27%
2020/11/27	2	120.50	17	120.76	122.00	-15	5,453	-0.28%
2020/11/26	52	117.48	12	118.13	119.00	40	5,396	0.74%
2020/11/25	26	117.90	61	117.47	117.00	-35	5,380	-0.65%
2020/11/24	3	119.17	1	121.00	119.00	2	5,298	0.04%
2020/11/23	5	117.20	2.4	118.50	118.00	2.6	5,233	0.05%
2020/11/20	34	116.46	2	116.75	116.50	32	5,127	0.62%
2020/11/19	580	118.52	590	119.03	119.00	-10	4,975	-0.20%	大買/大賣/
2020/11/18	8	122.19	2	125.75	121.50	6	4,811	0.12%
2020/11/17	7	124.50	0	0.00	124.00	7	4,712	0.15%
2020/11/16	4	125.75	7.1	126.43	126.00	-3	4,802	-0.06%
2020/11/13	2	122.50	1	123.00	123.00	1	4,804	0.02%
2020/11/12	4	124.38	4	125.50	124.00	0	4,839	0.00%
2020/11/11	0	0.00	4	123.50	123.00	-4	4,763	-0.08%
2020/11/10	9	123.22	2	122.25	122.00	7	4,756	0.15%
2020/11/09	4	128.00	7	128.64	127.00	-3	4,767	-0.06%
2020/11/06	4	127.25	28	129.48	127.50	-24	4,792	-0.50%
2020/11/05	3	125.67	13	125.88	126.50	-10	4,824	-0.21%
2020/11/04	11	124.23	31	125.47	126.00	-20	4,890	-0.41%
2020/11/03	3	121.67	3	123.83	123.00	0	5,065	0.00%
2020/11/02	23	120.02	3	118.33	119.50	20	5,230	0.38%
2020/10/30	26	122.90	5	121.70	121.00	21	5,368	0.39%
2020/10/29	9	126.00	4	127.38	127.00	5	5,308	0.09%
2020/10/28	1	130.00	0	0.00	128.00	1	5,353	0.02%
2020/10/27	3	129.67	1	130.50	130.00	2	5,379	0.04%
2020/10/26	2	131.50	3	131.83	131.50	-1	5,405	-0.02%
2020/10/23	9	132.56	5	132.50	132.50	4	5,498	0.07%
2020/10/22	3	133.67	4	135.00	134.50	-1	5,518	-0.02%
2020/10/21	15	134.07	1	137.00	133.50	14	5,508	0.25%
2020/10/20	15	134.63	80	136.79	135.00	-65	5,471	-1.19%
2020/10/19	360	138.50	335	137.14	137.50	25	5,339	0.47%	大買/大賣/
2020/10/16	3	127.00	41	128.04	126.00	-38	5,140	-0.74%
2020/10/15	53	126.05	1	129.00	126.00	52	5,175	1.00%
2020/10/14	6	127.00	1	129.00	129.00	5	5,135	0.10%
2020/10/13	3	130.33	1	132.00	129.00	2	5,157	0.04%
2020/10/12	6	128.75	0	0.00	128.00	6	5,156	0.12%
2020/10/08	7	131.00	0	0.00	131.50	7	5,193	0.13%
2020/10/07	5	131.50	2	132.75	131.00	3	5,249	0.06%
2020/10/06	0	0.00	11	132.00	132.50	-11	5,297	-0.21%
2020/10/05	1	124.50	1	126.00	127.00	0	5,315	0.00%
2020/09/29	4	124.63	2	126.00	125.50	2	5,604	0.04%
2020/09/28	7	126.29	8	127.19	125.00	-1	5,731	-0.02%
2020/09/25	6	124.00	1	123.00	123.00	5	5,791	0.09%
2020/09/24	15	125.07	0	0.00	125.00	15	5,843	0.26%
2020/09/23	3	131.83	1	134.50	131.50	2	5,832	0.03%
2020/09/22	7	132.14	5	133.90	131.50	2	5,906	0.03%
2020/09/21	4	133.88	3	135.33	133.50	1	5,991	0.02%
2020/09/18	1	130.50	6	133.92	134.50	-5	6,094	-0.08%
2020/09/17	3	132.33	0	0.00	132.00	3	6,121	0.05%
2020/09/16	4	133.50	6	134.00	134.50	-2	6,221	-0.03%
2020/09/15	1	128.00	2	130.25	129.00	-1	6,160	-0.02%
2020/09/14	0	0.00	4	128.13	129.00	-4	6,224	-0.06%
2020/09/11	1	123.00	2	123.75	123.00	-1	6,211	-0.02%
2020/09/10	1	121.50	1	122.50	121.00	0	6,215	0.00%
2020/09/09	1	120.50	0	0.00	121.00	1	6,258	0.02%
2020/09/08	1	123.00	61	124.11	123.00	-60	6,316	-0.95%
2020/09/07	3	124.83	0	0.00	123.50	3	6,366	0.05%
2020/09/04	0	0.00	2	127.50	128.00	-2	6,389	-0.03%
2020/09/03	4	127.63	3	128.00	126.00	1	6,406	0.02%
2020/09/02	1	126.50	3	126.50	127.50	-2	6,451	-0.03%
2020/09/01	4	121.63	3	124.00	123.50	1	6,511	0.02%
2020/08/31	5	125.10	3	128.17	123.00	2	6,496	0.03%
2020/08/28	3	125.17	4	124.50	124.50	-1	6,541	-0.02%
2020/08/27	3	127.17	3	125.50	125.50	0	6,668	0.00%
2020/08/26	2	129.50	2	127.25	129.00	0	6,832	0.00%
2020/08/25	8	126.94	2	127.00	127.00	6	6,932	0.09%
2020/08/24	2	127.25	1	128.50	128.00	1	6,956	0.01%
2020/08/21	2	127.00	3	128.50	129.50	-1	6,970	-0.01%
2020/08/20	10	127.25	8	121.81	124.00	2	6,994	0.03%
2020/08/19	1	132.00	1	133.50	132.50	0	7,028	0.00%
2020/08/18	9	133.50	5	132.20	132.00	4	7,053	0.06%
2020/08/17	2	134.75	2	136.50	136.00	0	7,097	0.00%
2020/08/14	5	134.70	5	135.30	135.50	0	7,146	0.00%
2020/08/13	17	136.79	3	141.67	134.50	14	7,187	0.19%
2020/08/12	8	137.38	6	140.00	137.00	2	7,162	0.03%
2020/08/11	143	141.22	129	143.77	139.00	14	7,184	0.19%	大買/大賣/
2020/08/10	9	143.56	6	144.67	144.00	3	7,157	0.04%
2020/08/07	10	148.00	3	149.83	146.50	7	7,138	0.10%
2020/08/06	10	142.75	12	144.79	145.00	-2	7,004	-0.03%
2020/08/05	4	137.25	35	137.29	140.00	-31	6,901	-0.45%
2020/08/04	3	130.83	3	131.17	131.50	0	6,897	0.00%
2020/08/03	22	132.07	5	131.20	130.00	17	6,959	0.24%
2020/07/31	3	134.83	2	136.00	135.00	1	7,039	0.01%
2020/07/30	2	133.00	14	135.71	135.50	-12	7,207	-0.17%
2020/07/29	9	130.44	14	133.21	134.50	-5	7,397	-0.07%
2020/07/28	9	131.72	20	131.30	132.50	-11	7,439	-0.15%
2020/07/27	7	127.86	1	130.00	128.00	6	7,514	0.08%
2020/07/24	6	129.25	4	130.38	127.50	2	7,597	0.03%
2020/07/23	14	130.21	3	130.67	130.00	11	7,617	0.14%
2020/07/22	10	131.40	9	131.78	131.50	1	7,634	0.01%
2020/07/21	0	0.00	5	133.80	133.50	-5	7,740	-0.06%
2020/07/20	4	129.50	4	130.50	131.00	0	7,727	0.00%
2020/07/17	66	132.35	5	131.30	130.50	61	7,763	0.79%
2020/07/16	7	132.79	1	135.00	131.50	6	7,786	0.08%
2020/07/15	2	135.50	2	136.25	133.50	0	7,790	0.00%
2020/07/14	4	135.75	9	136.22	135.00	-5	7,906	-0.06%
2020/07/13	5	132.50	8	134.56	135.50	-3	7,949	-0.04%
2020/07/10	11	134.09	14	133.14	132.50	-3	7,985	-0.04%
2020/07/09	10	139.45	13	140.73	139.00	-3	8,096	-0.04%
2020/07/08	7	135.21	14	135.93	136.50	-7	7,985	-0.09%
2020/07/07	11	136.55	7	137.21	137.00	4	7,937	0.05%
2020/07/06	12	137.08	6	137.33	138.00	6	7,951	0.08%
2020/07/03	4	133.75	2	134.75	135.00	2	8,099	0.02%
2020/07/02	1	133.50	2	133.75	133.50	-1	8,143	-0.01%
2020/07/01	9	132.61	13	132.12	132.50	-4	8,184	-0.05%
2020/06/30	9	128.67	3	129.67	128.50	6	8,145	0.07%
2020/06/29	9	128.00	0	0.00	127.50	9	8,153	0.11%
2020/06/24	2	132.75	3	133.83	133.50	-1	8,101	-0.01%
2020/06/23	7	131.57	4	132.63	132.00	3	8,172	0.04%
2020/06/22	3	134.17	1	135.00	134.00	2	8,207	0.02%
2020/06/19	4	134.50	6	136.17	137.00	-2	8,279	-0.02%
2020/06/18	9	133.61	14	134.61	134.50	-5	8,255	-0.06%
2020/06/17	14	132.46	9	133.00	132.00	5	8,226	0.06%
2020/06/16	0	0.00	1	135.50	134.00	-1	8,542	-0.01%
2020/06/15	11	130.68	10	131.65	132.00	1	8,612	0.01%
2020/06/12	4	126.63	12	130.88	133.50	-8	8,691	-0.09%
2020/06/11	15	133.30	1	132.00	131.50	14	8,805	0.16%
2020/06/10	15	135.47	11	135.95	135.50	4	8,923	0.04%
2020/06/09	5	133.50	12	136.29	138.00	-7	8,899	-0.08%
2020/06/08	3	133.33	5	133.90	133.00	-2	8,923	-0.02%
2020/06/05	7	129.43	5	130.10	129.50	2	8,981	0.02%
2020/06/04	4	129.75	4	131.38	131.50	0	9,002	0.00%
2020/06/03	3	128.83	10	129.55	129.00	-7	8,934	-0.08%
2020/06/02	13	125.50	14	126.57	125.00	-1	8,859	-0.01%
2020/06/01	1	123.00	9	122.44	123.00	-8	8,719	-0.09%
2020/05/29	2	117.75	3	118.83	119.50	-1	8,688	-0.01%
2020/05/28	8	118.94	5	119.30	117.50	3	8,692	0.03%
2020/05/27	10	120.25	3	120.67	119.00	7	8,717	0.08%
2020/05/26	5	121.30	11	121.73	121.00	-6	8,710	-0.07%
2020/05/25	3	111.00	11	114.95	117.00	-8	8,559	-0.09%
2020/05/22	22	114.45	17	113.91	112.00	5	8,527	0.06%
2020/05/21	11	115.41	21	116.14	116.00	-10	8,422	-0.12%
2020/05/20	102	111.04	114	112.48	113.00	-12	8,377	-0.14%	大買/大賣/
2020/05/19	14	109.82	18	110.00	109.00	-4	8,333	-0.05%
2020/05/18	13	109.88	9	109.61	108.50	4	8,286	0.05%
2020/05/15	8	113.75	3	113.50	113.50	5	8,304	0.06%
2020/05/14	12	115.13	2	119.25	113.50	10	8,253	0.12%
2020/05/13	4	114.63	3	116.83	117.50	1	8,232	0.01%
2020/05/12	7	118.21	4	120.75	117.00	3	8,357	0.04%
2020/05/11	14	120.43	26	122.37	118.00	-12	8,262	-0.15%
2020/05/08	17	118.00	19	117.45	117.00	-2	8,120	-0.02%
2020/05/07	26	118.04	6	117.25	117.00	20	8,064	0.25%
2020/05/06	17	115.06	13	117.19	119.00	4	7,936	0.05%
2020/05/05	11	110.91	17	111.94	113.00	-6	7,753	-0.08%
2020/05/04	6	104.83	5	106.60	106.00	1	7,540	0.01%
2020/04/30	6	107.25	12	107.92	108.00	-6	7,465	-0.08%
2020/04/29	0	0.00	6	103.33	104.00	-6	7,406	-0.08%
2020/04/28	3	100.33	11	100.50	101.00	-8	7,369	-0.11%
2020/04/27	0	0.00	8	101.69	102.00	-8	7,301	-0.11%
2020/04/24	8	98.30	6	99.25	99.30	2	7,231	0.03%
2020/04/23	3	100.17	4	101.75	101.00	-1	7,067	-0.01%
2020/04/22	9	99.06	5	99.20	100.00	4	7,041	0.06%
2020/04/21	6	100.83	4	101.13	100.00	2	7,007	0.03%
2020/04/20	5	102.40	1	102.50	102.00	4	6,917	0.06%
2020/04/17	10	105.20	5	104.90	102.50	5	6,889	0.07%
2020/04/16	1	102.00	6	103.83	102.00	-5	6,745	-0.07%
2020/04/15	22	102.59	8	102.44	102.00	14	6,702	0.21%
2020/04/14	5	101.90	28	101.15	103.50	-23	6,747	-0.34%
2020/04/13	12	96.67	1	96.90	95.20	11	6,553	0.17%
2020/04/10	8	97.38	1	96.90	96.80	7	6,530	0.11%
2020/04/09	28	99.86	13	98.55	98.00	15	6,512	0.23%
2020/04/08	18	98.42	27	97.13	99.90	-9	6,356	-0.14%
2020/04/07	3	91.27	0	0.00	91.30	3	6,116	0.05%
2020/04/06	18	88.94	28	89.87	90.30	-10	5,958	-0.17%
2020/04/01	3	91.53	0	0.00	91.00	3	5,831	0.05%
2020/03/31	62	91.95	59	92.77	93.00	3	5,787	0.05%
2020/03/30	8	90.83	2	91.30	91.10	6	5,670	0.11%
2020/03/27	2	94.00	5	94.74	93.00	-3	5,581	-0.05%
2020/03/26	6	88.58	11	88.89	90.90	-5	5,468	-0.09%
2020/03/25	5	86.40	23	87.02	86.80	-18	5,371	-0.34%
2020/03/24	0	0.00	9	81.34	81.10	-9	5,344	-0.17%
2020/03/23	19	74.32	9	75.34	75.50	10	5,288	0.19%
2020/03/20	33	76.26	41	78.45	78.50	-8	5,274	-0.15%
2020/03/19	30	75.70	0	0.00	73.00	30	4,973	0.60%
2020/03/18	14	81.97	28	81.90	81.10	-14	4,889	-0.29%
2020/03/17	24	82.53	12	83.95	79.20	12	4,774	0.25%
2020/03/16	8	89.05	6	93.17	87.80	2	4,608	0.04%
2020/03/13	3	91.40	1	91.40	91.40	2	4,484	0.04%
2020/03/12	12	103.71	8	105.75	101.50	4	4,455	0.09%
2020/03/11	21	116.19	17	119.79	112.50	4	4,343	0.09%
2020/03/09	9	114.22	3	113.50	112.00	6	4,238	0.14%
2020/03/06	10	118.95	9	119.50	118.50	1	4,197	0.02%
2020/03/05	11	121.36	7	122.21	122.00	4	4,184	0.10%
2020/03/04	4	119.75	4	121.00	121.00	0	4,174	0.00%
2020/03/03	4	121.50	1	122.00	121.00	3	4,120	0.07%
2020/03/02	3	115.83	14	117.75	118.00	-11	4,047	-0.27%
2020/02/27	14	116.54	0	0.00	115.50	14	4,021	0.35%
2020/02/26	5	120.40	1	119.50	119.00	4	3,960	0.10%
2020/02/25	0	0.00	2	122.25	123.50	-2	3,929	-0.05%
2020/02/24	5	119.30	4	120.50	119.50	1	3,970	0.03%
2020/02/21	2	123.00	2	123.25	123.00	0	4,004	0.00%
2020/02/20	1	123.00	1	124.00	123.00	0	4,012	0.00%
2020/02/19	4	122.88	4	123.25	123.00	0	4,012	0.00%
2020/02/17	13	124.38	0	0.00	123.00	13	4,247	0.31%
2020/02/14	2	127.75	5	128.80	128.50	-3	4,453	-0.07%
2020/02/13	3	127.17	4	127.25	127.00	-1	4,607	-0.02%
2020/02/12	11	129.50	9	131.67	127.00	2	4,606	0.04%
2020/02/11	0	0.00	5	124.00	124.50	-5	4,448	-0.11%
2020/02/10	1	117.50	1	119.50	122.00	0	4,467	0.00%
2020/02/07	3	120.50	3	121.17	121.00	0	4,546	0.00%
2020/02/06	9	121.44	12	122.79	122.50	-3	4,536	-0.07%
2020/02/05	8	121.56	0	0.00	120.50	8	4,545	0.18%
2020/02/04	3	121.50	5	124.00	124.50	-2	4,547	-0.04%
2020/01/31	3	119.50	2	120.50	119.50	1	4,683	0.02%
2020/01/30	5	122.10	2	122.50	121.50	3	4,671	0.06%
2020/01/20	2	135.00	0	0.00	134.50	2	4,703	0.04%
2020/01/17	1	137.00	0	0.00	136.50	1	4,784	0.02%
2020/01/15	1	135.00	0	0.00	136.00	1	4,998	0.02%
2020/01/14	1	136.00	0	0.00	136.00	1	5,093	0.02%
2020/01/13	0	0.00	2	136.50	138.00	-2	5,167	-0.04%
2020/01/10	2	133.50	1	135.00	135.00	1	5,290	0.02%
2020/01/09	1	132.00	111	134.61	136.00	-110	5,351	-2.06%	大賣/鉅額交易
2020/01/08	13	128.12	4	128.00	130.00	9	5,482	0.16%
2020/01/07	117	131.19	16	132.84	131.50	101	5,513	1.83%	大買/鉅額交易
2020/01/06	6	142.92	4	143.75	142.00	2	5,517	0.04%
2020/01/03	4	145.88	8	147.88	147.00	-4	5,539	-0.07%
2020/01/02	2	147.00	12	146.71	146.50	-10	5,619	-0.18%
2019/12/31	0	0.00	2	143.50	143.00	-2	5,656	-0.04%
2019/12/30	2	142.75	1	143.00	142.00	1	5,655	0.02%
2019/12/26	1	140.50	0	0.00	141.00	1	5,844	0.02%
2019/12/25	1	141.00	5	141.10	140.50	-4	5,946	-0.07%
2019/12/24	0	0.00	3	139.50	139.00	-3	5,981	-0.05%
2019/12/23	4	138.25	5	138.50	138.50	-1	5,996	-0.02%
2019/12/20	1	135.50	5	138.70	139.50	-4	6,035	-0.07%
2019/12/19	13	138.42	7	137.14	137.00	6	6,037	0.10%
2019/12/18	10	142.40	8	144.00	141.50	2	6,000	0.03%
2019/12/17	6	141.00	10	140.25	141.00	-4	5,987	-0.07%
2019/12/16	1	136.50	2	136.75	136.50	-1	6,004	-0.02%
2019/12/13	10	137.50	7	137.71	136.00	3	6,102	0.05%
2019/12/12	3	137.67	9	138.44	139.00	-6	6,160	-0.10%
2019/12/11	8	137.25	2	139.75	136.50	6	6,151	0.10%
2019/12/10	2	136.00	8	138.13	138.50	-6	6,206	-0.10%
2019/12/09	7	136.86	10	137.95	136.50	-3	6,242	-0.05%
2019/12/06	1	134.00	2	134.50	134.00	-1	6,364	-0.02%
2019/12/05	5	133.60	6	134.00	133.00	-1	6,431	-0.02%
2019/12/04	28	135.46	26	136.90	135.00	2	6,443	0.03%
2019/12/03	2	133.50	2	134.00	133.00	0	6,417	0.00%
2019/12/02	0	0.00	2	135.00	134.50	-2	6,441	-0.03%
2019/11/29	5	133.40	2	134.50	134.50	3	6,438	0.05%
2019/11/28	3	137.17	0	0.00	137.00	3	6,447	0.05%
2019/11/27	2	137.75	20	138.50	138.50	-18	6,511	-0.28%
2019/11/26	5	138.20	1	139.00	136.50	4	6,528	0.06%
2019/11/25	1	138.00	1	138.00	137.00	0	6,529	0.00%
2019/11/22	7	137.64	3	138.00	136.50	4	6,716	0.06%
2019/11/21	21	137.21	5	138.50	139.00	16	6,770	0.24%
2019/11/20	10	138.20	11	139.68	139.50	-1	6,780	-0.01%
2019/11/19	1	139.50	1	141.00	140.00	0	6,867	0.00%
2019/11/18	0	0.00	2	140.75	141.00	-2	6,901	-0.03%
2019/11/15	4	137.75	5	138.80	138.00	-1	6,955	-0.01%
2019/11/14	1	137.50	3	137.17	139.50	-2	6,980	-0.03%
2019/11/13	31	143.10	13	140.73	139.00	18	6,864	0.26%
2019/11/12	12	152.54	6	149.08	153.00	6	6,719	0.09%
2019/11/11	1	146.50	1	147.50	144.00	0	6,880	0.00%
2019/11/08	4	145.50	4	147.00	147.50	0	6,920	0.00%
2019/11/07	4	145.63	6	147.00	148.00	-2	6,959	-0.03%
2019/11/06	10	147.49	7	148.93	145.00	3	7,017	0.04%
2019/11/05	2	146.50	3	148.17	147.50	-1	6,944	-0.01%
2019/11/04	2	144.75	0	0.00	146.00	2	6,984	0.03%
2019/11/01	9	145.94	18	144.83	146.50	-9	7,012	-0.13%
2019/10/31	25	142.26	21	143.90	145.00	4	7,236	0.06%
2019/10/30	2	146.00	1	147.50	148.50	1	7,201	0.01%
2019/10/29	8	145.00	12	143.50	144.00	-4	7,342	-0.05%
2019/10/28	2	147.00	3	149.17	147.50	-1	7,266	-0.01%
2019/10/25	7	145.64	2	145.00	145.00	5	7,201	0.07%
2019/10/24	7	140.71	9	141.44	144.50	-2	7,147	-0.03%
2019/10/23	8	137.38	2	138.00	138.00	6	7,109	0.08%
2019/10/22	6	139.17	6	139.08	139.50	0	7,049	0.00%
2019/10/21	8	134.06	4	135.75	135.50	4	6,986	0.06%
2019/10/18	7	133.29	15	132.33	134.50	-8	6,974	-0.11%
2019/10/17	15	130.47	5	128.90	131.00	10	6,998	0.14%
2019/10/16	1	127.50	14	126.29	127.00	-13	7,007	-0.19%
2019/10/15	3	124.00	2	126.50	124.00	1	7,095	0.01%
2019/10/14	2	124.75	2	125.25	124.00	0	7,135	0.00%
2019/10/09	1	118.50	7	120.79	119.00	-6	7,008	-0.09%
2019/10/08	0	0.00	21	120.55	121.00	-21	7,037	-0.30%
2019/10/07	4	117.75	9	119.11	119.50	-5	7,006	-0.07%
2019/10/04	0	0.00	3	115.67	116.00	-3	6,970	-0.04%
2019/10/03	11	114.36	3	115.33	114.00	8	6,984	0.11%
2019/10/02	9	117.39	5	119.40	117.00	4	6,969	0.06%
2019/10/01	6	115.67	18	116.06	117.50	-12	6,873	-0.17%
2019/09/27	5	112.40	0	0.00	111.00	5	6,828	0.07%
2019/09/25	4	115.75	1	117.50	115.50	3	6,829	0.04%
2019/09/24	3	116.33	2	118.50	116.00	1	6,898	0.01%
2019/09/23	0	0.00	4	117.25	117.50	-4	6,891	-0.06%
2019/09/20	3	115.00	10	115.50	115.00	-7	6,912	-0.10%
2019/09/19	3	116.17	3	116.83	115.50	0	6,823	0.00%
2019/09/18	6	115.33	12.4	115.52	115.00	-6.4	6,771	-0.09%
2019/09/17	25	112.24	15.2	112.43	112.50	9.9	6,653	0.15%
2019/09/16	2	109.75	3	110.67	112.00	-1	6,576	-0.02%
2019/09/12	3	111.33	5	112.20	111.50	-2	6,584	-0.03%
2019/09/11	2	110.25	1	111.00	110.50	1	6,562	0.02%
2019/09/10	3	109.33	1	112.00	112.00	2	6,519	0.03%
2019/09/09	7	114.14	2	114.25	113.00	5	6,341	0.08%
2019/09/06	6	117.25	0	0.00	116.50	6	6,271	0.10%
2019/09/05	0	0.00	2	119.50	119.50	-2	6,246	-0.03%
2019/09/04	6	118.17	3	118.17	117.50	3	6,290	0.05%
2019/09/03	1	116.00	12	116.42	116.00	-11	6,360	-0.17%
2019/09/02	2	116.25	5	117.50	118.50	-3	6,391	-0.05%
2019/08/30	5	116.80	3	117.33	116.00	2	6,377	0.03%
2019/08/29	1	115.00	0	0.00	115.00	1	6,455	0.02%
2019/08/28	2	115.00	0	0.00	115.00	2	6,463	0.03%
2019/08/27	12	119.13	3	118.50	118.00	9	6,494	0.14%
2019/08/26	7	117.14	19	117.00	117.00	-12	6,408	-0.19%
2019/08/22	7	122.64	7	122.14	123.00	0	6,351	0.00%
2019/08/21	2	119.50	1	121.00	119.00	1	6,220	0.02%
2019/08/20	1	119.50	8.1	120.99	119.00	-7.1	6,240	-0.11%
2019/08/19	1	119.00	3	119.00	119.00	-2	6,216	-0.03%
2019/08/16	0	0.00	1.3	117.38	116.00	-1.3	6,180	-0.02%
2019/08/15	9	117.56	0	0.00	117.50	9	6,140	0.15%
2019/08/14	9	118.56	18.1	117.45	119.50	-9.1	6,084	-0.15%
2019/08/13	0	0.00	10	108.30	109.00	-10	5,821	-0.17%
2019/08/12	5	106.10	4	106.75	106.00	1	5,877	0.02%
2019/08/08	10	105.40	10	106.00	106.00	0	5,951	0.00%
2019/08/07	2	102.25	1	104.50	102.50	1	5,980	0.02%
2019/08/06	1	99.00	0	0.00	102.00	1	6,038	0.02%
2019/08/05	10	101.40	10	102.10	101.00	0	6,070	0.00%
2019/08/02	15	104.83	5	103.20	102.00	10	6,134	0.16%
2019/08/01	6	111.83	1	112.00	111.00	5	5,967	0.08%
2019/07/31	19	115.63	21	116.29	114.00	-2	5,892	-0.03%
2019/07/30	8	110.38	4	112.38	112.00	4	5,755	0.07%
2019/07/29	8	113.81	4	116.25	112.50	4	5,753	0.07%
2019/07/26	6	114.33	2	114.25	113.50	4	5,847	0.07%
2019/07/25	4	115.00	4	116.00	116.00	0	5,875	0.00%
2019/07/24	2	115.00	2	115.75	115.00	0	5,900	0.00%
2019/07/23	3	115.67	2	117.75	115.50	1	5,918	0.02%
2019/07/22	3	114.67	3	115.33	116.00	0	5,931	0.00%
2019/07/19	3	114.83	2	116.25	114.50	1	5,928	0.02%
2019/07/18	2	112.00	7	112.00	111.50	-5	5,934	-0.08%
2019/07/17	12	112.00	75	112.66	114.50	-63	5,894	-1.07%
2019/07/16	48	108.80	15	108.63	107.50	33	5,711	0.58%
2019/07/15	16	104.25	1	104.50	105.00	15	5,645	0.27%
2019/07/12	2	104.25	1	106.00	104.50	1	5,696	0.02%
2019/07/11	5	104.70	8	105.13	104.00	-3	5,781	-0.05%
2019/07/10	2	100.50	4	101.25	100.50	-2	5,864	-0.03%
2019/07/09	2	98.05	13	97.90	98.70	-11	5,931	-0.19%
2019/07/08	8	99.91	1	99.30	99.30	7	6,245	0.11%
2019/07/05	8	104.19	2	104.50	104.50	6	6,347	0.09%
2019/07/04	8	104.25	0	0.00	103.50	8	6,542	0.12%
2019/07/03	10	105.05	7	105.64	106.00	3	6,767	0.04%
2019/07/02	3	105.83	1	107.50	105.50	2	7,158	0.03%
2019/07/01	8	105.69	20	105.78	106.50	-12	7,287	-0.16%
2019/06/28	15	101.27	6	99.50	99.40	9	7,432	0.12%
2019/06/27	3	100.50	5	100.74	101.50	-2	7,663	-0.03%
2019/06/25	2	98.20	0	0.00	97.70	2	7,874	0.03%
2019/06/24	7	98.49	4	98.05	98.50	3	8,060	0.04%
2019/06/21	9	98.96	19	99.23	97.30	-10	8,117	-0.12%
2019/06/20	7	100.71	6	101.17	100.00	1	8,122	0.01%
2019/06/19	14	98.98	11	98.44	99.50	3	8,137	0.04%
2019/06/18	7	96.03	6	96.65	96.00	1	8,079	0.01%
2019/06/17	1	96.10	5	95.84	96.10	-4	8,120	-0.05%
2019/06/14	4	95.45	2	96.50	94.60	2	8,272	0.02%
2019/06/13	8	96.78	3	96.57	96.10	5	8,280	0.06%
2019/06/12	5	95.16	6	96.02	96.80	-1	8,267	-0.01%
2019/06/11	2	96.30	18	96.77	96.10	-16	8,265	-0.19%
2019/06/10	3	92.77	3	93.43	93.80	0	8,233	0.00%
2019/06/06	18	94.10	0	0.00	93.20	18	8,255	0.22%
2019/06/05	21	95.34	45	94.37	95.80	-24	8,264	-0.29%
2019/06/04	5	90.80	1	91.50	90.30	4	8,202	0.05%
2019/06/03	5	90.20	0	0.00	90.80	5	8,211	0.06%
2019/05/31	16	92.61	9	91.69	92.60	7	8,161	0.09%
2019/05/30	4	89.95	4	90.85	90.00	0	8,123	0.00%
2019/05/29	8	89.94	8	89.80	90.10	0	8,178	0.00%
2019/05/28	2	90.00	6	90.67	89.70	-4	8,236	-0.05%
2019/05/27	15	89.89	13	89.83	90.00	2	8,528	0.02%
2019/05/24	0	0.00	9	89.67	90.00	-9	8,575	-0.10%
2019/05/23	31	88.88	7	88.91	88.80	24	8,590	0.28%
2019/05/22	3	90.23	7	90.59	91.30	-4	8,601	-0.05%
2019/05/21	0	0.00	1	90.10	91.20	-1	8,637	-0.01%
2019/05/20	0	0.00	1	90.80	89.60	-1	8,578	-0.01%
2019/05/17	3	89.53	2	91.30	87.80	1	8,548	0.01%
2019/05/16	10	94.13	13	95.46	94.50	-3	8,525	-0.04%
2019/05/15	2	98.65	18	98.56	98.40	-16	8,422	-0.19%
2019/05/14	8	99.55	0	0.00	99.00	8	8,338	0.10%
2019/05/13	7	100.33	6	101.33	100.50	1	8,317	0.01%
2019/05/10	4	105.75	2	108.75	104.00	2	8,280	0.02%
2019/05/09	10	107.50	4	107.00	108.00	6	8,283	0.07%
2019/05/07	3	111.50	4	112.25	112.00	-1	8,201	-0.01%
2019/05/06	4	107.38	8	108.75	109.00	-4	8,192	-0.05%
2019/05/03	12	111.25	14	111.57	111.00	-2	8,201	-0.02%
2019/05/02	1	108.50	0	0.00	108.00	1	8,118	0.01%
2019/04/30	1	108.00	1	109.00	110.50	0	8,106	0.00%
2019/04/29	2	108.00	2	111.00	108.00	0	8,060	0.00%
2019/04/26	4	109.88	1	109.50	110.00	3	8,059	0.04%
2019/04/25	2	112.00	4.1	112.75	113.00	-2.1	8,029	-0.03%
2019/04/24	7	107.79	27.1	107.52	109.00	-20.1	8,007	-0.25%
2019/04/23	7	113.93	4	114.38	112.50	3	7,893	0.04%
2019/04/22	10.1	113.55	9	115.17	114.00	1.1	7,880	0.01%
2019/04/19	1	109.00	3	109.83	110.00	-2	7,837	-0.03%
2019/04/18	10	111.80	5	108.50	109.50	5	7,884	0.06%
2019/04/17	6	111.92	20	112.50	112.50	-14	7,867	-0.18%
2019/04/16	23.1	111.15	10	112.05	109.00	13.1	7,771	0.17%
2019/04/15	18	109.28	21	109.48	109.50	-3	7,665	-0.04%
2019/04/12	25	107.90	26	108.94	108.50	-1	7,641	-0.01%
2019/04/11	8	102.50	7	103.07	103.00	1	7,484	0.01%
2019/04/10	19	101.18	30	103.10	102.50	-11	7,360	-0.15%
2019/04/09	11	103.59	15	105.33	102.00	-4	7,153	-0.06%
2019/04/08	31	102.92	13	101.58	103.00	18	6,900	0.26%
2019/04/03	6	96.23	2	97.95	95.60	4	6,502	0.06%
2019/04/02	22	94.18	31	95.67	96.00	-9	6,381	-0.14%
2019/04/01	17	93.42	12	95.16	94.00	5	6,138	0.08%
2019/03/29	1	94.60	7	95.96	95.70	-6	5,878	-0.10%
2019/03/27	9	92.32	17	93.74	93.10	-8	5,667	-0.14%
2019/03/26	12	92.14	9	92.86	92.00	3	5,511	0.05%
2019/03/25	2	89.95	4	90.20	90.40	-2	5,522	-0.04%
2019/03/21	6	91.50	0	0.00	91.70	6	5,556	0.11%
2019/03/20	4	91.98	6	93.13	91.70	-2	5,720	-0.03%
2019/03/19	3	92.53	9	92.06	92.90	-6	5,727	-0.10%
2019/03/18	5	90.70	0	0.00	89.80	5	5,614	0.09%
2019/03/15	0	0.00	3	89.87	89.40	-3	5,660	-0.05%
2019/03/14	3	89.53	1	90.10	89.30	2	5,734	0.03%
2019/03/13	1	88.40	9	91.58	91.50	-8	5,788	-0.14%
2019/03/12	2	90.35	6	90.65	90.00	-4	5,770	-0.07%
2019/03/11	2	87.75	1	88.60	88.10	1	5,822	0.02%
2019/03/08	2	88.85	2	89.60	89.50	0	5,964	0.00%
2019/03/07	0	0.00	1	89.00	87.80	-1	6,014	-0.02%
2019/03/05	1	87.10	1	87.90	87.10	0	6,202	0.00%
2019/03/04	1	88.60	0	0.00	88.30	1	6,260	0.02%
2019/02/27	7	89.39	3	90.00	89.40	4	6,218	0.06%
2019/02/26	7	92.39	9	92.58	91.50	-2	6,140	-0.03%
2019/02/25	3	89.03	18	89.21	89.50	-15	5,877	-0.26%
2019/02/22	0	0.00	6	87.43	87.10	-6	5,869	-0.10%
2019/02/21	4	86.80	0	0.00	86.60	4	5,903	0.07%
2019/02/20	8.1	88.52	9	89.87	88.20	-0.9	6,000	-0.02%
2019/02/19	3	84.80	4	85.45	85.50	-1	6,061	-0.02%
2019/02/18	4	84.03	2	85.05	84.60	2	6,349	0.03%
2019/02/15	1	83.60	6	84.38	84.80	-5	6,629	-0.08%
2019/02/14	2	82.60	2	83.85	83.00	0	6,742	0.00%
2019/02/13	2	82.00	2	82.75	82.60	0	6,729	0.00%
2019/02/12	3	82.40	7	83.79	82.50	-4	6,730	-0.06%
2019/02/11	0	0.00	6	80.70	81.40	-6	6,679	-0.09%
2019/01/30	5	78.88	8	79.40	79.00	-3	6,682	-0.04%
2019/01/29	3	77.07	0	0.00	77.40	3	6,606	0.05%
2019/01/28	2	78.30	3	78.57	78.70	-1	6,608	-0.02%
2019/01/25	0	0.00	6	78.72	79.20	-6	6,661	-0.09%
2019/01/24	1	76.30	0	0.00	76.40	1	6,656	0.02%
2019/01/23	0	0.00	1	77.30	78.40	-1	6,732	-0.01%
2019/01/21	1	76.30	11	77.05	76.70	-10	6,693	-0.15%
2019/01/18	0	0.00	2	75.95	76.70	-2	6,705	-0.03%
2019/01/17	7	74.10	0	0.00	73.70	7	6,666	0.11%
2019/01/16	1	74.30	4	76.05	75.50	-3	6,672	-0.04%
2019/01/15	1	73.30	5	74.56	74.70	-4	6,644	-0.06%
2019/01/14	4.1	73.19	0	0.00	72.10	4.1	6,641	0.06%
2019/01/11	3	74.87	1	74.80	75.40	2	6,639	0.03%
2019/01/10	6	71.52	7	73.83	74.10	-1	6,654	-0.02%
2019/01/09	1	73.50	0	0.00	73.80	1	6,598	0.02%
2019/01/08	2	74.15	0	0.00	74.30	2	6,609	0.03%
2019/01/07	4	75.15	1	75.70	75.10	3	6,604	0.05%
2019/01/04	2	73.75	1	75.00	73.60	1	6,564	0.02%
2019/01/03	57	72.88	40	73.00	72.90	17	6,555	0.26%
2019/01/02	3	78.73	2	79.95	78.90	1	6,494	0.02%
2018/12/28	0	0.00	1	80.50	80.20	-1	6,517	-0.02%
2018/12/27	0	0.00	2	79.55	80.30	-2	6,561	-0.03%
2018/12/25	6.1	78.90	0	0.00	78.30	6.1	6,576	0.09%
2018/12/24	1	81.50	0	0.00	81.40	1	6,589	0.02%
2018/12/22	1	80.60	0	0.00	81.40	1	6,618	0.02%
2018/12/20	1	81.20	0	0.00	81.90	1	6,690	0.01%
2018/12/19	0	0.00	2	82.30	82.50	-2	6,692	-0.03%
2018/12/18	3	81.63	8	82.79	83.00	-5	6,708	-0.07%
2018/12/17	2	82.35	1	83.20	81.50	1	6,708	0.01%
2018/12/14	6	82.75	6	83.80	82.40	0	6,780	0.00%
2018/12/13	5	83.38	7	84.11	84.50	-2	6,835	-0.03%
2018/12/12	1	80.90	8	81.24	81.90	-7	6,997	-0.10%
2018/12/11	3	79.00	1	79.10	79.10	2	7,019	0.03%
2018/12/10	5	79.24	6	79.83	80.30	-1	7,021	-0.01%
2018/12/07	9	80.41	3	82.10	79.90	6	7,029	0.09%
2018/12/06	10	79.36	10	80.10	80.60	0	7,042	0.00%
2018/12/05	7	80.26	0	0.00	80.10	7	7,023	0.10%
2018/12/04	0	0.00	10	82.73	82.70	-10	7,131	-0.14%
2018/12/03	4	81.75	22	81.11	81.90	-18	7,074	-0.25%
2018/11/30	6	78.58	4	78.98	78.30	2	6,936	0.03%
2018/11/29	0	0.00	4	79.38	79.20	-4	6,845	-0.06%
2018/11/28	2	76.60	31	77.92	78.80	-29	6,733	-0.43%
2018/11/27	63	76.20	43	76.37	76.60	20	6,683	0.30%
2018/11/26	5	74.92	0	0.00	74.60	5	6,621	0.08%
2018/11/23	2	74.30	4	75.28	75.30	-2	6,823	-0.03%
2018/11/22	8	75.71	1	76.30	75.00	7	6,906	0.10%
2018/11/21	4	76.55	40	77.45	77.40	-36	6,980	-0.52%
2018/11/20	11	76.35	0	0.00	76.50	11	6,924	0.16%
2018/11/19	39	77.96	43	79.85	78.10	-4	6,854	-0.06%
2018/11/16	35	78.58	10	78.46	78.40	25	6,724	0.37%
2018/11/15	5	76.64	14.1	77.70	77.50	-9.1	6,608	-0.14%
2018/11/14	4	76.02	13	75.00	76.50	-9	6,318	-0.14%
2018/11/13	10	70.01	31	70.73	72.60	-21	6,119	-0.34%
2018/11/12	6	67.43	5	67.60	68.30	1	6,028	0.02%
2018/11/09	11	69.01	0	0.00	69.20	11	6,143	0.18%
2018/11/08	2	67.00	14	67.55	68.00	-12	6,344	-0.19%
2018/11/07	3	66.87	1	67.50	67.50	2	6,581	0.03%
2018/11/06	7	69.34	2	70.30	68.00	5	6,766	0.07%
2018/11/05	1	70.10	1	69.80	68.40	0	6,747	0.00%
2018/11/02	2	71.30	3	71.77	71.10	-1	6,708	-0.01%
2018/11/01	3	72.80	4	72.20	72.90	-1	6,694	-0.01%
2018/10/31	5	71.62	31	72.14	70.70	-26	6,699	-0.39%
2018/10/30	0	0.00	2	69.90	69.50	-2	6,655	-0.03%
2018/10/26	6	68.43	2	69.80	67.80	4	6,693	0.06%
2018/10/25	2	68.95	0	0.00	69.20	2	6,758	0.03%
2018/10/22	3	71.20	3	71.50	71.50	0	6,793	0.00%
2018/10/19	0	0.00	1	70.40	70.40	-1	6,878	-0.01%
2018/10/18	0	0.00	4	69.30	70.00	-4	6,903	-0.06%
2018/10/17	0	0.00	1	70.00	69.60	-1	7,048	-0.01%
2018/10/16	0	0.00	2	67.90	68.50	-2	7,026	-0.03%
2018/10/15	1	65.50	0	0.00	66.40	1	7,013	0.01%
2018/10/12	0	0.00	8	64.33	65.50	-8	7,102	-0.11%
2018/10/11	6	63.27	4	62.55	62.60	2	7,208	0.03%
2018/10/09	7	68.61	11	68.65	68.00	-4	7,173	-0.06%
2018/10/08	1	68.00	1	67.20	66.60	0	7,111	0.00%
2018/10/04	1	67.20	0	0.00	67.10	1	7,149	0.01%
2018/10/02	1	68.90	1	68.00	68.00	0	7,119	0.00%
2018/10/01	0	0.00	1	68.50	68.50	-1	7,077	-0.01%
2018/09/28	3	67.90	1	68.20	68.20	2	7,059	0.03%
2018/09/27	2	68.00	1	68.10	67.90	1	7,007	0.01%
2018/09/26	10	67.20	0	0.00	67.00	10	6,936	0.14%
2018/09/25	16	67.52	1	68.80	67.40	15	6,903	0.22%
2018/09/21	2	67.35	0	0.00	67.40	2	6,847	0.03%
2018/09/20	10	69.23	8	68.21	67.10	2	6,780	0.03%
2018/09/19	4	69.90	5	69.76	69.20	-1	6,667	-0.01%
2018/09/18	27	71.07	25	72.48	69.60	2	6,522	0.03%
2018/09/17	8	77.48	2	78.65	77.30	6	6,180	0.10%
2018/09/14	5	77.40	5	77.26	77.50	0	6,086	0.00%
2018/09/13	3	77.10	0	0.00	76.50	3	6,037	0.05%
2018/09/12	2	75.50	5	76.24	76.50	-3	5,964	-0.05%
2018/09/11	1	74.40	0	0.00	74.90	1	5,888	0.02%
2018/09/10	4	75.83	3	77.27	76.00	1	5,796	0.02%
2018/09/07	1	74.00	5	74.80	74.20	-4	5,624	-0.07%
2018/09/06	0	0.00	2	76.00	76.20	-2	5,546	-0.04%
2018/09/05	5	78.00	3	77.20	76.80	2	5,505	0.04%
2018/09/03	3	76.87	5	76.90	77.00	-2	5,475	-0.04%
2018/08/31	20	78.80	20	79.00	78.60	0	5,469	0.00%
2018/08/30	20	79.44	8	79.60	78.60	12	5,494	0.22%
2018/08/29	0	0.00	4	78.63	78.90	-4	5,288	-0.08%
2018/08/28	2	78.00	0	0.00	76.70	2	5,213	0.04%
2018/08/27	0	0.00	2	76.25	76.80	-2	5,159	-0.04%
2018/08/23	2	74.65	0	0.00	75.00	2	5,105	0.04%
2018/08/22	1	76.20	6	76.05	75.40	-5	5,084	-0.10%
2018/08/20	8	74.05	9	73.92	74.50	-1	4,991	-0.02%
2018/08/17	6	76.95	5	78.16	75.90	1	4,865	0.02%
2018/08/16	1	76.20	6	76.70	76.30	-5	4,712	-0.11%
2018/08/15	10	76.24	11	75.89	74.90	-1	4,566	-0.02%
2018/08/14	59	74.75	73	75.19	76.90	-14	4,325	-0.32%
2018/08/13	2	73.30	7	73.59	73.50	-5	4,058	-0.12%
2018/08/10	1	72.00	6	72.52	72.00	-5	3,796	-0.13%
2018/08/08	3	71.57	0	0.00	71.80	3	3,787	0.08%
2018/08/07	2	72.45	13	72.66	72.80	-11	3,805	-0.29%
2018/08/06	0	0.00	2	71.65	73.30	-2	3,775	-0.05%
2018/08/03	2	71.05	15	71.20	70.90	-13	3,697	-0.35%
2018/08/02	1	71.50	1	73.40	70.90	0	3,672	0.00%
2018/08/01	1	73.00	3	72.73	73.00	-2	3,592	-0.06%
2018/07/30	0	0.00	2	71.50	71.80	-2	3,504	-0.06%
2018/07/27	2	71.30	0	0.00	71.30	2	3,478	0.06%
2018/07/26	5	71.32	1	72.30	70.80	4	3,402	0.12%
2018/07/25	1	73.30	6	72.28	72.20	-5	3,293	-0.15%
2018/07/24	2	71.70	11	72.07	72.50	-9	3,226	-0.28%
2018/07/20	1	70.00	0	0.00	69.90	1	2,969	0.03%
2018/07/19	7	70.87	13	70.72	69.90	-6	2,910	-0.21%
2018/07/18	12	69.72	14	69.86	70.50	-2	2,785	-0.07%
2018/07/17	34	66.62	34	67.10	67.20	0	2,640	0.00%
2018/07/13	6	64.93	0	0.00	65.60	6	2,529	0.24%
2018/07/12	11	67.45	2	67.50	67.70	9	2,476	0.36%
2018/07/11	0	0.00	1	67.20	67.10	-1	2,414	-0.04%
2018/07/09	0	0.00	3	67.37	67.40	-3	2,437	-0.12%
2018/07/06	12	66.10	0	0.00	66.00	12	2,443	0.49%
2018/06/29	4	66.90	0	0.00	67.40	4	2,535	0.16%
2018/06/26	3	66.00	0	0.00	66.20	3	2,601	0.12%
2018/06/20	11	67.95	3	67.70	67.60	8	2,767	0.29%
2018/06/19	0	0.00	2	69.00	68.70	-2	2,779	-0.07%
2018/06/14	0	0.00	2	70.70	69.80	-2	2,944	-0.07%
2018/06/13	0	0.00	3	69.90	70.90	-3	2,974	-0.10%
2018/06/11	11	70.91	0	0.00	70.80	11	3,260	0.34%
2018/06/07	3	71.60	5	71.20	71.90	-2	3,811	-0.05%
2018/06/06	0	0.00	1	71.00	70.90	-1	3,749	-0.03%
2018/06/05	5	70.60	16	70.01	69.90	-11	3,756	-0.29%
2018/06/04	0	0.00	25	70.02	70.60	-25	3,735	-0.67%
2018/05/30	0	0.00	1	68.50	67.70	-1	3,678	-0.03%
2018/05/29	0	0.00	1	68.60	69.10	-1	3,680	-0.03%
2018/05/28	15	68.60	17	68.47	68.30	-2	3,681	-0.05%
2018/05/25	1	67.60	0	0.00	67.50	1	3,685	0.03%
2018/05/21	37	67.03	2	67.35	67.60	35	3,838	0.91%
2018/05/17	0	0.00	1	66.50	66.70	-1	3,840	-0.03%
2018/05/14	0	0.00	4	67.05	67.50	-4	3,880	-0.10%
2018/05/11	0	0.00	1	66.10	66.00	-1	3,876	-0.03%
2018/05/04	1	63.10	0	0.00	62.70	1	3,954	0.03%
2018/05/03	3	63.00	0	0.00	63.00	3	3,973	0.08%
2018/04/27	0	0.00	3	62.60	62.60	-3	4,054	-0.07%
2018/04/26	0	0.00	5	63.30	62.50	-5	4,120	-0.12%
2018/04/25	6	62.20	0	0.00	63.20	6	4,166	0.14%
2018/04/24	1	62.50	0	0.00	62.50	1	4,192	0.02%
2018/04/20	1	65.20	0	0.00	65.90	1	4,222	0.02%
2018/04/18	0	0.00	1	66.00	65.70	-1	4,244	-0.02%
2018/04/17	2	65.10	50	65.20	64.80	-48	4,263	-1.13%
2018/04/13	2	67.25	0	0.00	66.80	2	4,358	0.05%
2018/04/12	20	66.60	0	0.00	66.80	20	4,364	0.46%
2018/04/11	33	66.59	0	0.00	66.50	33	4,360	0.76%
2018/04/10	3	67.50	0	0.00	67.70	3	4,345	0.07%
2018/04/09	1	67.50	10	68.15	67.30	-9	4,343	-0.21%
2018/04/02	1	69.40	2	69.30	69.20	-1	4,325	-0.02%
2018/03/30	2	69.20	0	0.00	68.90	2	4,364	0.05%
2018/03/29	0	0.00	10	70.32	69.80	-10	4,420	-0.23%
2018/03/28	35	69.93	3	70.00	69.90	32	4,429	0.72%
2018/03/27	10	70.56	20	69.99	70.50	-10	4,395	-0.23%
2018/03/26	6	68.53	0	0.00	69.50	6	4,342	0.14%
2018/03/23	6	67.82	1	67.40	67.50	5	4,330	0.12%
2018/03/22	4	70.30	0	0.00	69.60	4	4,274	0.09%
2018/03/21	3	71.03	0	0.00	70.30	3	4,237	0.07%
2018/03/20	7.1	70.90	10	70.30	71.10	-2.9	4,175	-0.07%
2018/03/16	59	70.81	23	70.56	69.50	36	4,050	0.89%
2018/03/15	21	70.30	19	69.79	70.10	2	3,893	0.05%
2018/03/14	7	69.17	0	0.00	68.80	7	3,810	0.18%
2018/03/13	5	68.76	10	69.63	70.10	-5	3,720	-0.13%
2018/03/12	0	0.00	1	64.00	64.30	-1	3,300	-0.03%
2018/03/09	2	62.80	2	62.80	62.70	0	3,314	0.00%
2018/03/08	10	62.87	0	0.00	62.60	10	3,334	0.30%
2018/03/07	0	0.00	1	64.30	63.90	-1	3,429	-0.03%
2018/03/02	0	0.00	1	63.20	63.10	-1	3,756	-0.03%
2018/03/01	5	64.50	0	0.00	64.20	5	3,763	0.13%
2018/02/27	0	0.00	9	64.30	63.90	-9	3,770	-0.24%
2018/02/26	9	63.60	15	64.20	63.60	-6	3,761	-0.16%
2018/02/23	2	63.45	1	63.50	63.50	1	3,777	0.03%
2018/02/22	2	61.55	1	61.50	61.70	1	3,801	0.03%
2018/02/21	17	61.32	0	0.00	61.00	17	3,802	0.45%
2018/02/12	2	60.90	0	0.00	61.40	2	3,728	0.05%
2018/02/09	2	60.40	0	0.00	60.70	2	3,884	0.05%
2018/02/07	0	0.00	5	62.60	62.90	-5	3,999	-0.13%
2018/02/06	2	60.25	7.1	61.88	60.60	-5.1	4,104	-0.12%
2018/02/05	1	64.70	0	0.00	64.70	1	4,116	0.02%
2018/02/01	0	0.00	1	69.00	68.20	-1	4,247	-0.02%
2018/01/31	5	66.06	6	66.80	66.80	-1	4,370	-0.02%
2018/01/30	4	67.20	0	0.00	66.60	4	4,413	0.09%
2018/01/26	0	0.00	2	67.60	67.30	-2	4,617	-0.04%
2018/01/24	0	0.00	6	68.10	69.00	-6	4,868	-0.12%
2018/01/23	4	66.95	0	0.00	67.00	4	5,157	0.08%
2018/01/22	2	67.30	3	67.40	67.20	-1	5,299	-0.02%
2018/01/19	1	68.80	1	68.70	68.90	0	5,369	0.00%
2018/01/18	6	70.33	2	69.50	69.20	4	5,402	0.07%
2018/01/17	2	69.80	1	69.80	69.40	1	5,584	0.02%
2018/01/16	3	69.43	2	69.30	69.60	1	6,079	0.02%
2018/01/15	40	69.00	5	68.70	68.70	35	6,252	0.56%
2018/01/11	0	0.00	1	68.70	68.10	-1	6,392	-0.02%
2018/01/09	5.1	69.50	16	70.02	69.20	-10.9	6,405	-0.17%
2018/01/08	7	67.70	0	0.00	68.40	7	6,344	0.11%
2018/01/05	3	67.00	0	0.00	67.20	3	6,309	0.05%
2018/01/04	0	0.00	5	66.72	66.90	-5	6,328	-0.08%
2018/01/03	2	66.40	2	66.50	66.10	0	6,464	0.00%