台化 (1326)-台新-三民券商分點個股進出

台股 » 個股 » 台化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台化

(1326)

可現股當沖

股價
51.2
漲跌
▼0.5
漲幅
-0.97%
成交量
5,315張
產業
上市塑膠類股
983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

台化 (1326)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/06/05	24.2	51.39	0	0.00	51.20	24.2	5,037	0.48%
2024/06/04	15	52.07	0	0.00	51.70	15	5,039	0.30%
2024/06/03	4	52.88	18	53.07	52.60	-14	4,957	-0.28%
2024/05/31	31	53.33	0	0.00	52.90	31	4,939	0.63%
2024/05/30	28	53.56	0	0.00	53.30	28	4,826	0.58%
2024/05/29	10	54.35	0	0.00	53.90	10	4,791	0.21%
2024/05/28	12	54.25	13	54.31	55.00	-1	4,757	-0.02%
2024/05/27	6	53.62	0	0.00	53.90	6	4,820	0.12%
2024/05/24	7	54.23	1	54.20	54.20	6	4,783	0.13%
2024/05/23	37	55.13	4	54.90	54.80	33	4,766	0.69%
2024/05/22	1	56.20	0.1	56.50	56.20	0.9	4,708	0.02%
2024/05/21	2	56.40	1.9	56.51	56.30	0.1	4,693	0.00%
2024/05/20	1	56.90	12	57.28	57.20	-11	4,647	-0.24%
2024/05/17	26	57.16	3	57.43	56.60	23	4,623	0.50%
2024/05/16	11	56.91	19	56.97	57.00	-8	4,574	-0.17%
2024/05/15	5	56.50	12	56.72	56.40	-7	4,497	-0.16%
2024/05/14	1	56.40	0	0.00	56.40	1	4,527	0.02%
2024/05/10	0	0.00	11	56.23	56.60	-11	4,502	-0.24%
2024/05/08	5	56.52	3	56.60	56.40	2	4,498	0.04%
2024/05/07	1.5	56.20	0.6	56.40	56.30	0.9	4,477	0.02%
2024/05/06	0	0.00	4	56.90	56.50	-4	4,489	-0.09%
2024/05/03	2	56.10	5	56.64	56.10	-3	4,479	-0.07%
2024/05/02	2.1	55.60	10.1	55.80	55.70	-8.1	4,396	-0.18%
2024/04/30	0	0.00	2	55.80	55.50	-2	4,408	-0.05%
2024/04/29	0	0.00	13	55.55	55.80	-13	4,363	-0.30%
2024/04/26	6	54.05	0	0.00	53.90	6	4,319	0.14%
2024/04/25	2	53.90	0	0.00	54.00	2	4,352	0.05%
2024/04/24	0.1	55.40	0.2	55.20	54.80	-0.1	4,354	0.00%
2024/04/23	1.2	55.02	15	54.87	54.90	-13.8	4,502	-0.31%
2024/04/22	0	0.00	7	54.49	55.10	-7	4,746	-0.15%
2024/04/19	37.3	52.62	2	52.50	52.40	35.3	4,638	0.76%
2024/04/18	1.2	53.79	0	0.00	53.60	1.2	4,458	0.03%
2024/04/17	26	53.57	0	0.00	53.60	26	4,430	0.59%
2024/04/16	2.1	54.23	0	0.00	53.90	2.1	4,398	0.05%
2024/04/15	2	55.45	1	55.40	55.00	1	4,305	0.02%
2024/04/12	13.4	55.09	0	0.00	55.30	13.4	4,279	0.31%
2024/04/11	12.2	55.32	2	55.20	55.50	10.2	4,223	0.24%
2024/04/10	3	56.10	2	56.40	56.10	1	4,184	0.02%
2024/04/09	0.2	55.80	4	55.90	55.90	-3.8	4,209	-0.09%
2024/04/08	30	55.08	6	55.00	55.10	24	4,174	0.57%
2024/04/03	5.2	55.02	0	0.00	55.10	5.2	4,177	0.12%
2024/04/02	2.1	55.61	40	55.84	55.90	-38	4,157	-0.91%
2024/04/01	1.1	55.98	8	56.26	56.10	-6.9	4,189	-0.16%
2024/03/29	1.1	55.23	0	0.00	55.20	1.1	4,160	0.03%
2024/03/28	20	54.60	0	0.00	54.70	20	4,129	0.48%
2024/03/27	2	55.20	0	0.00	55.10	2	4,193	0.05%
2024/03/26	15	55.47	24	55.43	55.60	-9	4,189	-0.21%
2024/03/25	0	0.00	3	54.30	54.60	-3	4,165	-0.07%
2024/03/22	0.1	54.50	0	0.00	54.60	0.1	4,170	0.00%
2024/03/21	1	54.90	4	54.80	54.90	-3	4,159	-0.07%
2024/03/20	15.3	53.87	0	0.00	53.70	15.3	4,202	0.36%
2024/03/19	1.1	54.91	0	0.00	54.70	1.1	4,127	0.03%
2024/03/18	0	0.00	1	55.30	55.10	-1	4,128	-0.02%
2024/03/15	0.2	55.63	0	0.00	55.60	0.2	4,145	0.00%
2024/03/14	0.7	55.49	2	55.70	55.90	-1.3	4,091	-0.03%
2024/03/13	14.5	55.02	0	0.00	54.90	14.5	4,071	0.36%
2024/03/12	0	0.00	2	55.70	55.70	-2	4,042	-0.05%
2024/03/11	1.1	54.92	20	55.10	55.30	-18.9	4,054	-0.47%
2024/03/08	20.1	54.55	0	0.00	54.80	20.1	4,076	0.49%
2024/03/07	10	54.60	0	0.00	55.00	10	4,048	0.25%
2024/03/06	5	55.00	0	0.00	55.00	5	3,998	0.13%
2024/03/05	26.1	55.24	0	0.00	55.00	26.1	4,058	0.64%
2024/03/04	13.1	55.80	0	0.00	55.70	13.1	4,026	0.32%
2024/03/01	2	56.10	0	0.00	56.10	2	4,065	0.05%
2024/02/27	6.1	56.05	0	0.00	56.10	6.1	3,963	0.15%
2024/02/26	2.1	56.10	0.6	56.30	56.40	1.5	3,947	0.04%
2024/02/22	1.1	57.00	1	56.90	56.80	0.1	3,984	0.00%
2024/02/21	1	57.50	0	0.00	57.40	1	3,980	0.03%
2024/02/19	10.1	58.00	0	0.00	58.10	10.1	4,096	0.25%
2024/02/16	2.2	56.70	6	56.60	57.40	-3.8	4,176	-0.09%
2024/02/15	2.1	56.01	0	0.00	56.50	2.1	4,172	0.05%
2024/02/02	0.2	57.70	0	0.00	57.90	0.2	4,041	0.00%
2024/02/01	0.2	57.20	0	0.00	57.70	0.2	4,046	0.00%
2024/01/31	10	56.90	10	56.64	56.60	0	4,044	0.00%
2024/01/30	5	57.02	13	57.08	56.80	-8	4,045	-0.20%
2024/01/29	2	57.95	12	58.08	57.90	-10	4,067	-0.25%
2024/01/26	2	57.60	4	57.35	57.70	-2	4,057	-0.05%
2024/01/25	0	0.00	4	56.70	56.60	-4	4,031	-0.10%
2024/01/24	10	56.60	4	56.80	56.80	6	4,041	0.15%
2024/01/23	29.1	55.86	0	0.00	55.70	29.1	4,043	0.72%
2024/01/22	6.1	55.60	0	0.00	55.60	6.1	4,008	0.15%
2024/01/19	4	56.03	0	0.00	55.90	4	3,970	0.10%
2024/01/18	3	55.90	0	0.00	55.80	3	3,962	0.08%
2024/01/17	11	56.17	0	0.00	55.80	11	3,929	0.28%
2024/01/16	35.1	57.27	0	0.00	57.00	35.1	3,771	0.93%
2024/01/15	4	59.85	8	59.90	59.70	-4	3,487	-0.11%
2024/01/12	1	60.20	0	0.00	60.10	1	3,487	0.03%
2024/01/10	5	60.30	0	0.00	60.30	5	3,706	0.13%
2024/01/05	5	61.10	0	0.00	61.00	5	3,757	0.13%
2024/01/04	2	61.00	0	0.00	61.10	2	3,802	0.05%
2024/01/03	5	61.34	0	0.00	61.10	5	3,849	0.13%
2023/12/29	0	0.00	1	62.70	62.30	-1	3,809	-0.03%
2023/12/27	0	0.00	2	62.70	62.60	-2	3,827	-0.05%
2023/12/25	10	61.50	0	0.00	61.50	10	3,797	0.26%
2023/12/22	11	61.64	0	0.00	61.40	11	3,852	0.29%
2023/12/21	0	0.00	6	62.60	62.90	-6	3,782	-0.16%
2023/12/18	4	63.40	0	0.00	63.50	4	3,728	0.11%
2023/12/13	2	62.95	0	0.00	62.60	2	3,642	0.05%
2023/12/12	3.1	63.20	0	0.00	63.00	3.1	3,713	0.08%
2023/12/08	1	63.20	0	0.00	63.30	1	3,790	0.03%
2023/12/07	10	63.30	0	0.00	63.30	10	3,775	0.26%
2023/12/06	0	0.00	2	64.00	63.40	-2	3,776	-0.05%
2023/12/04	4	63.65	0	0.00	63.70	4	3,734	0.11%
2023/12/01	3	64.07	0	0.00	64.00	3	3,729	0.08%
2023/11/30	0	0.00	1	64.40	64.20	-1	3,725	-0.03%
2023/11/29	1	64.40	0	0.00	64.30	1	3,663	0.03%
2023/11/24	7	63.80	0	0.00	64.00	7	3,727	0.19%
2023/11/20	1	64.00	0	0.00	63.80	1	3,747	0.03%
2023/11/17	1	64.60	5	64.70	64.20	-4	3,776	-0.11%
2023/11/16	2	64.35	5	64.50	65.00	-3	3,822	-0.08%
2023/11/09	3	62.90	0	0.00	62.80	3	4,214	0.07%
2023/11/08	0	0.00	1	63.00	62.80	-1	4,229	-0.02%
2023/11/06	0	0.00	1	63.10	63.20	-1	4,222	-0.02%
2023/11/03	0	0.00	2	62.20	62.30	-2	4,165	-0.05%
2023/11/01	4	60.88	0.2	61.10	60.80	3.8	4,149	0.09%
2023/10/30	1	61.00	0	0.00	60.80	1	4,231	0.02%
2023/10/27	0	0.00	1	60.90	60.80	-1	4,244	-0.02%
2023/10/23	1	61.60	0	0.00	61.60	1	4,212	0.02%
2023/10/19	2	63.15	1	63.80	63.20	1	4,183	0.02%
2023/10/18	0	0.00	1	63.20	64.80	-1	4,174	-0.02%
2023/10/16	0	0.00	2	63.70	63.80	-2	3,978	-0.05%
2023/10/13	3	62.33	0	0.00	62.80	3	3,954	0.08%
2023/10/12	2	62.60	6.3	62.47	63.00	-4.3	3,928	-0.11%
2023/10/11	2	61.40	0	0.00	61.90	2	3,928	0.05%
2023/10/06	1	61.00	2	60.90	61.20	-1	3,913	-0.03%
2023/10/04	5	60.34	0	0.00	60.20	5	3,916	0.13%
2023/10/03	1	61.10	0	0.00	61.00	1	3,892	0.03%
2023/10/02	11	61.68	0	0.00	61.40	11	3,937	0.28%
2023/09/28	12	61.45	0	0.00	61.50	12	4,040	0.30%
2023/09/27	7	62.00	0	0.00	61.70	7	4,062	0.17%
2023/09/26	1	63.50	1	63.70	63.20	0	4,044	0.00%
2023/09/21	0	0.00	0	64.21	63.90	0	4,132	0.00%
2023/09/20	1	65.00	1	65.20	64.80	0	4,099	0.00%
2023/09/19	4	63.93	0	0.00	64.10	4	4,061	0.10%
2023/09/18	7	64.34	6.3	64.30	64.30	0.7	4,046	0.02%
2023/09/15	2	66.00	1	65.60	65.80	1	4,027	0.02%
2023/09/14	0	0.00	6	65.82	66.00	-6	3,921	-0.15%
2023/09/13	2	65.05	3	64.87	65.10	-1	3,854	-0.03%
2023/09/08	3	63.90	0	0.00	63.50	3	3,869	0.08%
2023/09/06	7	63.30	0	0.00	63.00	7	3,883	0.18%
2023/09/01	0	0.00	2	62.60	63.30	-2	3,851	-0.05%
2023/08/31	3	61.30	5	61.88	62.00	-2	3,818	-0.05%
2023/08/30	2	61.65	0	0.00	61.80	2	3,691	0.05%
2023/08/29	1	61.40	3	61.73	61.80	-2	3,678	-0.05%
2023/08/25	4	60.70	61	60.80	60.70	-57	3,740	-1.52%
2023/08/24	1	60.80	1	61.00	60.70	0	3,740	0.00%
2023/08/23	0	0.00	1	60.90	60.50	-1	3,701	-0.03%
2023/08/22	7	60.40	5	60.60	60.50	2	3,662	0.05%
2023/08/21	9.5	61.32	3	61.20	61.20	6.5	3,589	0.18%
2023/08/18	6.1	60.99	3	62.00	62.10	3.1	3,536	0.09%
2023/08/17	13	60.18	4	62.10	62.00	9	3,448	0.26%
2023/08/16	10	62.06	6	62.30	62.80	4	3,251	0.12%
2023/08/15	10	63.57	6	63.93	63.60	4	3,197	0.13%
2023/08/10	5	66.10	0	0.00	65.90	5	3,190	0.16%
2023/08/07	1	66.60	0	0.00	66.50	1	3,151	0.03%
2023/08/04	1	66.10	2	67.00	67.00	-1	3,164	-0.03%
2023/07/31	0	0.00	4	65.80	65.40	-4	3,033	-0.13%
2023/07/28	5	65.30	1	65.10	65.10	4	3,002	0.13%
2023/07/27	1	65.30	0	0.00	65.30	1	2,997	0.03%
2023/07/25	0.1	64.40	0	0.00	64.10	0.1	2,982	0.00%
2023/07/17	1.6	64.94	0	0.00	64.80	1.6	2,886	0.06%
2023/07/14	2	64.90	5	64.54	65.00	-3	2,892	-0.10%
2023/07/13	3	64.00	0	0.00	64.10	3	2,844	0.11%
2023/07/12	5.1	64.30	0	0.00	64.30	5.1	2,811	0.18%
2023/07/11	0.1	64.40	0	0.00	64.20	0.1	2,804	0.00%
2023/07/07	5.4	63.58	0	0.00	63.70	5.4	2,762	0.20%
2023/07/06	7	64.49	0	0.00	64.40	7	2,708	0.26%
2023/07/05	6	66.00	0	0.00	65.60	6	2,585	0.23%
2023/07/03	0	0.00	10	67.10	67.00	-10	2,466	-0.41%
2023/06/30	2	67.15	0	0.00	67.10	2	2,459	0.08%
2023/06/29	0	0.00	1	67.50	67.60	-1	2,423	-0.04%
2023/06/28	2	67.70	0	0.00	67.60	2	2,399	0.08%
2023/06/26	3	67.80	0	0.00	67.80	3	2,387	0.13%
2023/06/21	0	0.00	1	67.90	68.10	-1	2,381	-0.04%
2023/06/20	0	0.00	2.1	67.90	67.90	-2.1	2,392	-0.09%
2023/06/19	1	67.80	0	0.00	67.80	1	2,403	0.04%
2023/06/15	0	0.00	4	68.15	68.40	-4	2,327	-0.17%
2023/06/13	0	0.00	30	68.93	68.60	-30	2,435	-1.23%
2023/06/09	0	0.00	0.3	69.30	69.30	-0.3	2,434	-0.01%
2023/06/08	1	68.70	0.1	69.40	68.80	0.9	2,438	0.04%
2023/06/06	0	0.00	1	69.30	69.50	-1	2,507	-0.04%
2023/06/05	1	68.80	0	0.00	69.10	1	2,494	0.04%
2023/05/30	1	68.70	0	0.00	68.60	1	2,419	0.04%
2023/05/29	0	0.00	1	69.20	69.40	-1	2,403	-0.04%
2023/05/26	1	68.60	5	69.00	68.80	-4	2,419	-0.17%
2023/05/22	0	0.00	3	70.00	70.00	-3	2,364	-0.13%
2023/05/19	0	0.00	2	70.15	70.30	-2	2,342	-0.09%
2023/05/18	0	0.00	1	69.60	69.90	-1	2,285	-0.04%
2023/05/17	0	0.00	2	69.35	69.70	-2	2,266	-0.09%
2023/05/10	0	0.00	20	68.00	68.40	-20	2,209	-0.91%
2023/05/08	1	68.70	0	0.00	68.40	1	2,206	0.05%
2023/05/05	1	68.80	2	69.10	69.00	-1	2,180	-0.05%
2023/05/03	1	68.70	0	0.00	68.80	1	2,242	0.04%
2023/05/02	0	0.00	1	69.30	69.30	-1	2,322	-0.04%
2023/04/28	1	68.90	1	69.10	68.90	0	2,426	0.00%
2023/04/27	0.1	68.90	0	0.00	69.00	0.1	2,452	0.00%
2023/04/26	0	0.00	1	69.30	69.30	-1	2,477	-0.04%
2023/04/25	5	68.64	0	0.00	68.80	5	2,467	0.20%
2023/04/24	0	0.00	1	69.20	69.40	-1	2,472	-0.04%
2023/04/17	22	70.14	0	0.00	69.90	22	2,568	0.86%
2023/04/14	1	70.10	0	0.00	70.20	1	2,569	0.04%
2023/04/13	1	69.90	0	0.00	70.10	1	2,580	0.04%
2023/04/12	1	69.80	1	69.80	70.10	0	2,569	0.00%
2023/04/11	0	0.00	2	69.60	70.00	-2	2,566	-0.08%
2023/04/06	2	68.90	0	0.00	68.80	2	2,544	0.08%
2023/03/30	2	69.15	0	0.00	69.40	2	2,522	0.08%
2023/03/29	0	0.00	2	69.60	69.80	-2	2,504	-0.08%
2023/03/24	1	68.80	0	0.00	68.80	1	2,571	0.04%
2023/03/23	0	0.00	3	69.07	69.60	-3	2,560	-0.12%
2023/03/21	2	68.10	0	0.00	68.10	2	2,583	0.08%
2023/03/16	3.1	67.11	0	0.00	67.50	3.1	2,565	0.12%
2023/03/15	3	68.43	4	68.50	68.00	-1	2,552	-0.04%
2023/03/14	1	68.70	5	68.50	68.40	-4	2,550	-0.16%
2023/03/10	7.5	69.48	1	69.60	69.40	6.5	2,508	0.26%
2023/03/09	2	70.30	0	0.00	70.20	2	2,493	0.08%
2023/03/08	0	0.00	1	70.90	71.10	-1	2,544	-0.04%
2023/03/07	0	0.00	1	70.90	70.90	-1	2,551	-0.04%
2023/03/06	2	70.30	5	70.74	70.90	-3	2,582	-0.12%
2023/03/03	3	70.53	0	0.00	70.60	3	2,605	0.12%
2023/03/02	3	70.50	0	0.00	70.40	3	2,654	0.11%
2023/03/01	0	70.70	0	0.00	70.50	0	2,675	0.00%
2023/02/21	0	71.40	0	0.00	71.60	0	2,673	0.00%
2023/02/20	0	0.00	1	71.50	71.60	-1	2,739	-0.04%
2023/02/13	1	70.70	0	0.00	70.90	1	3,009	0.03%
2023/02/09	5	70.90	0	0.00	70.90	5	3,030	0.16%
2023/02/08	8	71.30	0	0.00	71.20	8	3,029	0.26%
2023/02/03	2	71.45	1	71.40	71.50	1	3,035	0.03%
2023/02/02	0	0.00	1	72.10	72.00	-1	3,065	-0.03%
2023/02/01	6	72.35	0	0.00	72.60	6	3,075	0.20%
2023/01/31	10	72.75	1	73.70	72.20	9	3,119	0.29%
2023/01/30	5	73.00	6	73.97	74.00	-1	3,078	-0.03%
2023/01/16	0	0.00	6	73.05	72.90	-6	3,007	-0.20%
2023/01/11	5	71.50	0	0.00	71.20	5	3,105	0.16%
2023/01/09	0	0.00	28	72.90	73.50	-28	3,119	-0.90%
2023/01/03	1	69.31	0	0.00	70.50	1	3,257	0.03%
2022/12/29	1	69.80	0	0.00	69.80	1	3,277	0.03%
2022/12/20	1	70.00	0	0.00	69.20	1	3,547	0.03%
2022/12/16	0	71.10	0	0.00	70.80	0	3,580	0.00%
2022/12/15	0	0.00	7	72.00	71.60	-7	3,561	-0.20%
2022/12/14	0	0.00	1	72.00	71.50	-1	3,577	-0.03%
2022/12/13	7	70.60	0	0.00	70.40	7	3,554	0.20%
2022/12/12	1	70.40	0	0.00	71.00	1	3,533	0.03%
2022/12/09	1	71.00	0	0.00	70.90	1	3,604	0.03%
2022/12/08	0	71.20	0	0.00	71.10	0	3,599	0.00%
2022/12/07	10	73.00	0	0.00	72.70	10	3,588	0.28%
2022/12/06	0	0.00	3	73.70	73.90	-3	3,560	-0.08%
2022/12/02	0	74.50	0	0.00	74.50	0	3,566	0.00%
2022/12/01	2	75.45	0	0.00	75.40	2	3,609	0.06%
2022/11/30	0	0.00	10	74.50	76.10	-10	3,573	-0.28%
2022/11/28	1	72.20	1	73.30	73.40	0	3,502	0.00%
2022/11/25	0.5	73.40	2	74.00	74.00	-1.5	3,537	-0.04%
2022/11/24	0	0.00	11	73.20	73.80	-11	3,513	-0.31%
2022/11/22	21	72.00	0	0.00	72.50	21	3,524	0.60%
2022/11/17	1	72.90	0	0.00	72.90	1	3,464	0.03%
2022/11/16	3	72.83	1	73.00	73.30	2	3,473	0.06%
2022/11/15	0	0.00	2	74.05	74.40	-2	3,422	-0.06%
2022/11/14	0	0.00	12	73.68	74.00	-12	3,372	-0.36%
2022/11/11	2	72.20	10	72.03	72.50	-8	3,289	-0.24%
2022/11/10	0	0.00	3	70.50	70.80	-3	3,235	-0.09%
2022/11/09	0	0.00	10	70.00	70.50	-10	3,233	-0.31%
2022/11/08	0	0.00	8	69.99	70.10	-8	3,200	-0.25%
2022/11/04	0	0.00	1	69.10	69.10	-1	3,209	-0.03%
2022/11/01	0	0.00	1	69.20	69.60	-1	3,194	-0.03%
2022/10/31	0	0.00	5	69.50	69.50	-5	3,193	-0.16%
2022/10/28	5	67.50	0	0.00	67.70	5	3,223	0.16%
2022/10/21	0	0.00	1	67.60	68.00	-1	3,189	-0.03%
2022/10/20	2	66.85	1	67.50	67.90	1	3,193	0.03%
2022/10/19	1	68.20	0	0.00	68.10	1	3,120	0.03%
2022/10/18	0	0.00	1	67.70	68.10	-1	3,103	-0.03%
2022/10/17	0.1	66.50	0	0.00	66.50	0.1	3,150	0.00%
2022/10/14	2	65.90	0	0.00	65.80	2	3,216	0.06%
2022/10/12	1	66.80	1	67.00	66.70	0	3,340	0.00%
2022/10/11	3	67.27	0	0.00	67.30	3	3,394	0.09%
2022/10/05	1	68.60	5	68.60	69.00	-4	3,552	-0.11%
2022/09/29	0.5	68.40	2	67.40	68.80	-1.5	3,826	-0.04%
2022/09/28	2	66.80	0	0.00	67.20	2	3,856	0.05%
2022/09/27	0	0.00	1	68.20	67.60	-1	3,893	-0.03%
2022/09/26	0	0.00	3	67.37	67.80	-3	3,943	-0.08%
2022/09/22	2	67.20	5	67.50	67.70	-3	4,047	-0.07%
2022/09/19	3	67.40	0	0.00	67.40	3	4,402	0.07%
2022/09/16	1	67.80	0	0.00	67.80	1	4,474	0.02%
2022/09/15	0	0.00	1	68.50	68.70	-1	4,474	-0.02%
2022/09/14	4	68.25	0	0.00	68.10	4	4,484	0.09%
2022/09/13	0	0.00	1	69.60	69.50	-1	4,516	-0.02%
2022/09/12	0.5	69.30	0	0.00	69.30	0.5	4,541	0.01%
2022/09/08	1	67.50	1	68.00	68.10	0	4,586	0.00%
2022/09/07	19	67.09	0	0.00	67.00	19	4,643	0.41%
2022/09/05	0	0.00	1	67.20	67.70	-1	4,717	-0.02%
2022/09/02	5	67.24	0	0.00	67.00	5	4,785	0.10%
2022/09/01	2.1	67.21	7.5	67.31	67.50	-5.4	4,805	-0.11%
2022/08/31	1	68.30	0	0.00	68.70	1	4,821	0.02%
2022/08/30	4.2	68.24	0	0.00	68.40	4.2	4,812	0.09%
2022/08/29	9	68.59	0	0.00	68.60	9	4,797	0.19%
2022/08/26	4	70.05	0	0.00	69.90	4	4,776	0.08%
2022/08/25	0.1	70.10	0	0.00	70.20	0.1	4,800	0.00%
2022/08/24	1	69.50	0	0.00	69.70	1	4,810	0.02%
2022/08/23	3.5	69.77	0	0.00	69.50	3.5	5,138	0.07%
2022/08/22	0	0.00	6	70.10	70.50	-6	5,233	-0.11%
2022/08/19	2	69.60	0	0.00	70.30	2	5,316	0.04%
2022/08/17	1	70.20	0	0.00	70.60	1	5,428	0.02%
2022/08/12	2	70.05	2.1	69.77	70.00	-0.1	5,487	0.00%
2022/08/11	0	0.00	1	69.20	69.30	-1	5,491	-0.02%
2022/08/10	9.1	68.15	0	0.00	68.30	9.1	5,530	0.16%
2022/08/09	2	68.35	0	0.00	68.60	2	5,536	0.04%
2022/08/04	2.3	68.13	1	69.30	69.00	1.3	5,669	0.02%
2022/08/03	0	0.00	1	68.70	69.30	-1	5,633	-0.02%
2022/08/02	11	68.75	1	69.10	68.90	10	5,637	0.18%
2022/08/01	1	70.20	0	0.00	70.10	1	5,604	0.02%
2022/07/29	1	69.70	5	69.44	70.00	-4	5,627	-0.07%
2022/07/28	2.1	68.71	1	69.00	68.80	1.1	5,615	0.02%
2022/07/26	4.2	68.59	0	0.00	68.40	4.2	5,569	0.07%
2022/07/25	1	69.00	2	69.00	68.90	-1	5,547	-0.02%
2022/07/22	3	67.77	1	67.80	67.80	2	5,591	0.04%
2022/07/21	2	66.85	0	0.00	67.70	2	5,545	0.04%
2022/07/20	1	67.00	0	0.00	66.80	1	5,537	0.02%
2022/07/19	1	67.00	5	66.20	66.50	-4	5,517	-0.07%
2022/07/18	6	65.25	0	0.00	65.80	6	5,492	0.11%
2022/07/15	1	65.80	0	0.00	65.60	1	5,469	0.02%
2022/07/13	9	66.32	6	66.43	66.30	3	5,517	0.05%
2022/07/12	32	65.36	0	0.00	64.60	32	5,386	0.59%
2022/07/11	1	69.90	0.1	69.90	69.50	0.9	5,157	0.02%
2022/07/07	11	70.15	13	71.08	70.70	-2	5,095	-0.04%
2022/07/06	0	0.00	20.2	71.16	71.20	-20.2	5,061	-0.40%
2022/07/05	2	73.55	0	0.00	72.80	2	4,998	0.04%
2022/07/04	10	75.50	0	0.00	73.80	10	4,933	0.20%
2022/07/01	7.3	74.62	0	0.00	73.70	7.3	4,933	0.15%
2022/06/30	7.2	75.25	1	75.50	74.70	6.2	4,919	0.13%
2022/06/29	0.2	76.50	0	0.00	76.30	0.2	4,856	0.00%
2022/06/28	6.3	77.35	0	0.00	76.80	6.3	4,802	0.13%
2022/06/27	1	81.70	10	81.70	81.50	-9	4,712	-0.19%
2022/06/24	0	0.00	1	81.40	81.40	-1	4,602	-0.02%
2022/06/23	0.7	80.70	7	80.80	80.60	-6.3	4,571	-0.14%
2022/06/22	3	81.30	38	81.00	80.80	-35	4,557	-0.77%
2022/06/21	0	0.00	1	80.50	81.20	-1	4,575	-0.02%
2022/06/16	0	0.00	1	82.40	81.50	-1	4,496	-0.02%
2022/06/15	0	0.00	1	82.20	81.80	-1	4,522	-0.02%
2022/06/13	0	0.00	10	81.00	81.30	-10	4,531	-0.22%
2022/06/10	0	0.00	1	82.50	82.50	-1	4,494	-0.02%
2022/06/09	0	0.00	5	82.30	82.40	-5	4,497	-0.11%
2022/06/08	0	0.00	2.3	81.83	81.70	-2.3	4,502	-0.05%
2022/06/06	0	0.00	1	81.80	82.00	-1	4,524	-0.02%
2022/06/02	0	0.00	5	81.30	81.70	-5	4,594	-0.11%
2022/06/01	0	0.00	5	81.94	81.70	-5	4,675	-0.11%
2022/05/30	7	81.56	3	81.57	81.70	4	4,399	0.09%
2022/05/27	0	0.00	0.5	80.50	81.00	-0.5	4,339	-0.01%
2022/05/26	0	0.00	5	80.56	80.50	-5	4,318	-0.12%
2022/05/25	0	0.00	4	80.35	80.40	-4	4,348	-0.09%
2022/05/23	2	79.80	0	0.00	80.00	2	4,368	0.05%
2022/05/19	6	78.03	0	0.00	78.40	6	4,345	0.14%
2022/05/18	0	0.00	10	79.20	79.20	-10	4,320	-0.23%
2022/05/12	5.3	77.57	0	0.00	76.10	5.3	4,236	0.13%
2022/05/11	7	78.20	5	78.60	78.20	2	4,168	0.05%
2022/05/10	3	78.63	0	0.00	78.70	3	4,149	0.07%
2022/05/09	10.1	78.60	0	0.00	78.60	10.1	4,120	0.24%
2022/04/29	0	0.00	2	79.90	79.90	-2	4,228	-0.05%
2022/04/28	1	79.00	0	0.00	79.90	1	4,266	0.02%
2022/04/27	3	79.47	1.5	79.70	79.10	1.5	4,229	0.04%
2022/04/25	2	79.60	0	0.00	80.20	2	4,143	0.05%
2022/04/22	1	80.00	7	80.93	81.10	-6	4,059	-0.15%
2022/04/20	0	0.00	2	80.10	80.00	-2	3,933	-0.05%
2022/04/14	0	0.00	2	79.65	79.70	-2	3,845	-0.05%
2022/04/12	2	78.45	0	0.00	78.60	2	3,835	0.05%
2022/04/11	5	78.60	3	78.80	78.50	2	3,810	0.05%
2022/04/07	13	78.82	0	0.00	78.70	13	3,802	0.34%
2022/04/06	0	0.00	3	79.53	79.90	-3	3,729	-0.08%
2022/04/01	1.1	78.73	0	0.00	79.00	1.1	3,690	0.03%
2022/03/31	0	0.00	2	79.05	79.00	-2	3,652	-0.05%
2022/03/30	6	79.20	0	0.00	79.00	6	3,613	0.17%
2022/03/29	8	78.83	3	78.93	79.00	5	3,545	0.14%
2022/03/28	1	78.90	0	0.00	79.00	1	3,487	0.03%
2022/03/25	14	79.24	0	0.00	79.30	14	3,437	0.41%
2022/03/24	4	79.80	0	0.00	79.80	4	3,405	0.12%
2022/03/23	0.5	80.20	0.5	80.60	80.20	0	3,386	0.00%
2022/03/21	1	80.40	0	0.00	80.20	1	3,354	0.03%
2022/03/18	1	79.80	0	0.00	79.90	1	3,360	0.03%
2022/03/17	1.5	80.27	3	80.70	80.40	-1.5	3,278	-0.05%
2022/03/16	21	79.01	2	79.10	79.60	19	3,199	0.59%
2022/03/15	1	79.10	4	79.23	79.10	-3	3,148	-0.10%
2022/03/14	22	79.19	1	79.30	79.40	21	3,156	0.67%
2022/03/11	14	79.18	1.5	79.23	79.20	12.5	3,137	0.40%
2022/03/10	3.5	79.96	2	80.30	80.40	1.5	3,057	0.05%
2022/03/09	0	0.00	1	79.00	78.60	-1	3,023	-0.03%
2022/03/08	1	78.50	0	0.00	78.50	1	2,998	0.03%
2022/03/07	1.1	79.60	1	79.70	79.70	0.1	2,921	0.00%
2022/03/04	0.5	81.00	6	81.70	81.90	-5.5	2,972	-0.19%
2022/03/03	5	81.50	8	82.00	82.00	-3	2,961	-0.10%
2022/03/02	5.5	81.20	2	81.35	81.70	3.5	2,999	0.12%
2022/03/01	0	0.00	13	80.91	81.10	-13	2,958	-0.44%
2022/02/25	0.1	79.20	0	0.00	79.00	0.1	2,895	0.00%
2022/02/24	7	79.11	1	79.50	79.30	6	2,832	0.21%
2022/02/23	5	80.10	0	0.00	80.10	5	2,778	0.18%
2022/02/22	1	79.60	0	0.00	79.90	1	2,788	0.04%
2022/02/18	0	0.00	2	81.00	80.60	-2	2,783	-0.07%
2022/02/17	0	0.00	2.4	80.97	81.10	-2.4	2,808	-0.08%
2022/02/15	2	79.80	0	0.00	79.60	2	2,804	0.07%
2022/02/14	1	80.00	1.5	80.13	80.20	-0.5	2,832	-0.02%
2022/02/11	6	80.30	0	0.00	80.60	6	2,842	0.21%
2022/02/10	1	79.90	0	0.00	80.70	1	2,884	0.03%
2022/02/08	0.5	80.00	0	0.00	79.90	0.5	2,913	0.02%
2022/02/07	1	78.90	0	0.00	80.10	1	2,928	0.03%
2022/01/25	3.5	78.24	1.1	78.04	78.60	2.4	2,948	0.08%
2022/01/24	3.2	79.11	0	0.00	79.00	3.2	2,895	0.11%
2022/01/20	1	79.90	0.5	79.90	79.80	0.5	2,933	0.02%
2022/01/19	2.5	80.06	11	80.10	79.90	-8.5	2,960	-0.29%
2022/01/18	2	80.40	0	0.00	80.50	2	2,965	0.07%
2022/01/17	1.5	80.60	0	0.00	80.50	1.5	3,009	0.05%
2022/01/14	2	80.90	3	81.07	80.90	-1	3,052	-0.03%
2022/01/13	0.1	81.30	5	81.54	81.70	-5	3,232	-0.15%
2022/01/12	7	81.01	0	0.00	81.40	7	3,247	0.22%
2022/01/11	0	0.00	3	81.20	81.20	-3	3,264	-0.09%
2022/01/10	0	0.00	2	80.90	80.90	-2	3,253	-0.06%
2022/01/03	10	80.90	0	0.00	80.80	10	3,533	0.28%
2021/12/29	1	80.90	0	0.00	81.00	1	3,703	0.03%
2021/12/28	1	80.60	0	0.00	81.00	1	3,757	0.03%
2021/12/27	0	0.00	0.1	80.40	80.70	-0.1	3,790	0.00%
2021/12/24	0	0.00	5.8	80.52	80.40	-5.8	3,881	-0.15%
2021/12/23	2	80.10	0	0.00	80.40	2	3,950	0.05%
2021/12/17	0	0.00	1	79.40	79.30	-1	4,109	-0.02%
2021/12/16	0	0.00	1	79.10	79.00	-1	4,108	-0.02%
2021/12/13	3	79.80	18	79.80	79.80	-15	4,264	-0.35%
2021/12/08	0.1	81.00	9	80.98	80.60	-8.9	4,298	-0.21%
2021/12/03	0	0.00	1	79.30	79.30	-1	4,265	-0.02%
2021/11/30	9	78.76	5	79.20	78.10	4	4,272	0.09%
2021/11/29	1.1	79.50	1	78.80	79.30	0.1	4,134	0.00%
2021/11/26	5	79.64	1	79.70	79.40	4	4,117	0.10%
2021/11/25	20	80.20	0	0.00	80.10	20	4,120	0.49%
2021/11/23	3	80.20	0.5	80.60	80.10	2.5	4,174	0.06%
2021/11/22	1.5	80.43	3	80.50	80.20	-1.5	4,184	-0.04%
2021/11/17	1.1	80.81	0	0.00	81.00	1.1	4,171	0.03%
2021/11/16	5	81.30	0	0.00	81.10	5	4,202	0.12%
2021/11/15	0	0.00	4.1	81.48	81.30	-4.1	4,246	-0.10%
2021/11/12	1	81.30	6	81.25	81.50	-5	4,249	-0.12%
2021/11/11	0	0.00	5	80.40	80.40	-5	4,255	-0.12%
2021/11/09	3	80.60	6	80.60	80.60	-3	4,233	-0.07%
2021/11/08	6	80.68	0	0.00	80.70	6	4,179	0.14%
2021/11/05	2	80.50	3.1	80.41	80.50	-1.1	4,169	-0.03%
2021/11/04	1	80.20	4	80.60	80.60	-3	4,162	-0.07%
2021/11/03	6	80.17	0	0.00	80.40	6	4,186	0.14%
2021/11/02	1	80.30	0	0.00	80.30	1	4,242	0.02%
2021/11/01	3	80.80	0	0.00	80.70	3	4,212	0.07%
2021/10/29	6	80.20	0	0.00	80.50	6	4,206	0.14%
2021/10/28	1	80.50	10	80.70	80.80	-9	4,156	-0.22%
2021/10/27	14	80.73	0	0.00	81.10	14	4,157	0.34%
2021/10/26	0.1	81.50	0	0.00	81.20	0.1	4,144	0.00%
2021/10/25	7	81.17	0	0.00	80.90	7	4,131	0.17%
2021/10/22	3	81.27	2	81.30	81.20	1	4,199	0.02%
2021/10/21	5	81.60	0	0.00	82.20	5	4,237	0.12%
2021/10/20	2	82.15	2	82.40	82.20	0	4,137	0.00%
2021/10/19	4	82.33	0	0.00	82.00	4	4,113	0.10%
2021/10/18	2	82.50	0	0.00	82.30	2	4,098	0.05%
2021/10/15	0	0.00	2	82.70	82.90	-2	4,123	-0.05%
2021/10/14	1	82.10	0	0.00	82.10	1	4,171	0.02%
2021/10/13	1	82.40	0	0.00	82.40	1	4,189	0.02%
2021/10/12	6	82.63	1	82.70	83.10	5	4,141	0.12%
2021/10/08	1	84.60	0	0.00	84.40	1	4,024	0.02%
2021/10/07	1	84.00	1	84.40	84.20	0	4,020	0.00%
2021/10/06	0.3	83.50	12	83.47	83.50	-11.7	3,963	-0.30%
2021/10/05	2	82.10	0	0.00	82.20	2	3,899	0.05%
2021/10/04	1	82.50	6	82.43	82.50	-5	3,929	-0.13%
2021/10/01	3	82.27	1	81.70	82.00	2	3,923	0.05%
2021/09/29	6	84.03	5	83.78	83.50	1	3,875	0.03%
2021/09/28	6	82.98	3	83.93	84.40	3	3,867	0.08%
2021/09/27	2	83.60	5	83.56	83.70	-3	3,969	-0.08%
2021/09/23	1	80.80	0	0.00	81.30	1	4,011	0.02%
2021/09/22	2	80.50	2	80.70	80.50	0	4,018	0.00%
2021/09/17	0	0.00	2	83.40	82.30	-2	3,947	-0.05%
2021/09/13	0	0.00	7	82.70	82.80	-7	3,941	-0.18%
2021/09/10	0.1	81.90	0	0.00	82.10	0.1	3,995	0.00%
2021/09/09	1	81.30	0.5	81.70	81.50	0.5	4,164	0.01%
2021/09/08	2.3	81.80	0	0.00	82.20	2.3	4,188	0.05%
2021/09/06	2	82.30	0	0.00	82.20	2	4,240	0.05%
2021/09/01	2	83.00	0	0.00	83.10	2	4,298	0.05%
2021/08/31	0	0.00	1	83.00	84.10	-1	4,317	-0.02%
2021/08/30	1	82.50	4	82.80	83.90	-3	4,287	-0.07%
2021/08/27	0	0.00	4	82.00	82.50	-4	4,292	-0.09%
2021/08/26	3	81.00	0	0.00	80.70	3	4,347	0.07%
2021/08/25	1	80.90	0	0.00	81.60	1	4,448	0.02%
2021/08/24	4	81.30	2	80.50	81.30	2	4,496	0.04%
2021/08/23	0.5	80.50	0	0.00	80.10	0.5	4,522	0.01%
2021/08/20	10	79.35	1	79.90	79.10	9	4,599	0.20%
2021/08/19	13	80.32	0.5	80.40	80.20	12.5	4,678	0.27%
2021/08/16	0.5	81.80	0	0.00	81.30	0.5	4,736	0.01%
2021/08/13	2	81.55	0	0.00	81.70	2	4,798	0.04%
2021/08/12	7	82.84	4	82.40	82.70	3	4,840	0.06%
2021/08/11	1	82.60	0	0.00	82.70	1	4,900	0.02%
2021/08/10	1	82.40	0	0.00	82.00	1	4,936	0.02%
2021/08/09	2	82.90	6	83.50	83.00	-4	5,062	-0.08%
2021/08/06	1	82.30	2	83.70	83.70	-1	5,090	-0.02%
2021/08/05	0	0.00	1	83.10	83.10	-1	5,154	-0.02%
2021/08/03	0.5	83.10	0	0.00	83.10	0.5	5,428	0.01%
2021/08/02	0	0.00	1	83.40	83.30	-1	5,497	-0.02%
2021/07/30	3	82.23	0	0.00	82.20	3	5,650	0.05%
2021/07/29	0	0.00	1	82.00	81.90	-1	5,738	-0.02%
2021/07/28	0.1	81.00	1	81.00	81.20	-0.9	5,801	-0.02%
2021/07/27	43.1	80.88	2	81.05	80.60	41.1	5,853	0.70%
2021/07/26	4	83.30	0	0.00	83.20	4	5,844	0.07%
2021/07/23	9.5	84.62	30	84.80	84.20	-20.5	5,819	-0.35%
2021/07/22	0.6	84.20	0.2	84.10	84.20	0.4	5,862	0.01%
2021/07/21	5	82.78	2	82.90	82.90	3	5,936	0.05%
2021/07/20	6	83.52	0.5	83.60	83.30	5.5	5,925	0.09%
2021/07/19	1	84.40	106	84.57	85.00	-105	5,918	-1.77%	大賣/鉅額交易
2021/07/15	108.1	85.40	1	85.40	85.30	107.1	6,114	1.75%	大買/鉅額交易
2021/07/14	0	0.00	5	85.72	85.90	-5	6,211	-0.08%
2021/07/13	1.5	85.17	2	85.00	85.40	-0.5	6,460	-0.01%
2021/07/09	10	84.47	0	0.00	85.10	10	6,707	0.15%
2021/07/08	2	85.60	0	0.00	85.60	2	6,717	0.03%
2021/07/07	5	85.80	6	86.03	85.80	-1	6,778	-0.01%
2021/07/06	1	86.50	1	87.20	86.80	0	6,876	0.00%
2021/07/05	7	86.23	7	86.31	86.50	0	6,920	0.00%
2021/07/02	4	85.93	6	87.27	85.10	-2	6,888	-0.03%
2021/07/01	1	85.40	6	85.60	85.00	-5	6,789	-0.07%
2021/06/28	2	84.80	2	85.30	85.00	0	6,763	0.00%
2021/06/25	0	0.00	3	85.40	84.60	-3	6,794	-0.04%
2021/06/24	6	84.22	0	0.00	84.40	6	6,788	0.09%
2021/06/23	0	0.00	1	84.00	84.50	-1	6,814	-0.01%
2021/06/22	1	83.50	0	0.00	83.30	1	6,792	0.01%
2021/06/21	3.1	82.32	1	82.80	82.80	2.1	6,806	0.03%
2021/06/18	19	83.73	4	83.80	83.30	15	6,803	0.22%
2021/06/17	9	85.21	0	0.00	85.30	9	6,680	0.13%
2021/06/16	0	0.00	1	86.40	86.10	-1	6,907	-0.01%
2021/06/15	5	85.68	3	85.37	85.20	2	6,967	0.03%
2021/06/11	0	0.00	1	86.30	85.80	-1	7,030	-0.01%
2021/06/09	2	85.20	3.5	85.41	85.60	-1.5	7,140	-0.02%
2021/06/08	2	86.50	0	0.00	86.40	2	7,132	0.03%
2021/06/07	3	87.30	2	87.40	87.60	1	7,242	0.01%
2021/06/04	2	87.40	0	0.00	87.70	2	7,251	0.03%
2021/06/02	14	87.79	6	88.62	88.90	8	7,395	0.11%
2021/06/01	0	0.00	11	86.37	87.20	-11	7,390	-0.15%
2021/05/31	5	85.60	2	86.00	85.60	3	7,517	0.04%
2021/05/28	10.5	85.21	0	0.00	85.40	10.5	7,599	0.14%
2021/05/27	3	83.70	1.5	83.80	84.70	1.5	7,607	0.02%
2021/05/26	2	84.35	1	84.20	84.50	1	7,760	0.01%
2021/05/25	3	85.37	3.2	85.55	85.40	-0.2	7,989	0.00%
2021/05/24	2	83.70	0	0.00	83.70	2	8,031	0.02%
2021/05/21	3.5	84.53	1	84.30	84.20	2.5	8,167	0.03%
2021/05/20	0	0.00	2	84.05	84.20	-2	8,134	-0.02%
2021/05/19	0	0.00	0	84.50	83.70	0	8,130	0.00%
2021/05/18	3.5	82.87	1	83.50	83.60	2.5	8,139	0.03%
2021/05/17	7.7	80.96	19	80.76	80.90	-11.4	8,238	-0.14%
2021/05/14	2	82.50	0	0.00	82.90	2	8,149	0.02%
2021/05/13	0	0.00	12	82.75	81.50	-12	8,098	-0.15%
2021/05/12	4	83.65	4	86.69	83.60	0	7,984	0.00%
2021/05/11	6	90.00	4	90.05	89.10	2	7,814	0.03%
2021/05/10	1	91.20	4	91.85	91.60	-3	7,731	-0.04%
2021/05/07	15	91.14	4.5	91.74	90.70	10.5	7,767	0.14%
2021/05/06	0	0.00	8	93.06	94.00	-8	7,655	-0.10%
2021/05/05	3.5	91.99	8.6	91.57	91.10	-5.1	7,561	-0.07%
2021/05/04	3	90.50	8	90.99	89.60	-5	7,555	-0.07%
2021/05/03	1	90.90	3	91.23	90.30	-2	7,443	-0.03%
2021/04/29	12	91.41	1	92.00	90.90	11	7,436	0.15%
2021/04/28	13	91.58	10	92.20	91.90	3	7,453	0.04%
2021/04/27	2	93.00	0	0.00	93.00	2	7,564	0.03%
2021/04/26	2	92.45	2	92.20	93.00	0	7,511	0.00%
2021/04/23	5	92.20	0	0.00	92.80	5	7,549	0.07%
2021/04/22	1	93.10	4	94.30	93.20	-3	7,563	-0.04%
2021/04/21	3	93.13	0	0.00	93.00	3	7,472	0.04%
2021/04/20	5.5	94.48	9	94.68	94.80	-3.5	7,421	-0.05%
2021/04/19	4.5	94.13	7	94.51	95.20	-2.5	7,363	-0.03%
2021/04/16	2	90.00	9.1	91.56	92.00	-7.1	7,156	-0.10%
2021/04/15	1	90.00	58.2	89.91	90.10	-57.2	7,145	-0.80%
2021/04/14	0.1	88.10	2	88.10	88.30	-1.9	7,133	-0.03%
2021/04/13	5	89.34	0.1	88.40	88.40	4.9	7,141	0.07%
2021/04/12	11.5	88.50	2.1	90.04	88.60	9.4	7,135	0.13%
2021/04/09	7	88.07	8	88.16	88.50	-1	7,101	-0.01%
2021/04/08	3	87.23	5	87.30	87.30	-2	7,170	-0.03%
2021/04/07	1	87.30	0	0.00	87.50	1	7,388	0.01%
2021/04/06	44	87.70	9	87.68	87.80	35	7,439	0.47%
2021/04/01	1	87.30	0	0.00	87.00	1	7,467	0.01%
2021/03/31	0.4	87.70	0	0.00	87.60	0.4	7,451	0.00%
2021/03/30	0.5	87.80	0	0.00	87.70	0.5	7,437	0.01%
2021/03/29	0	0.00	2	87.40	87.90	-2	7,428	-0.03%
2021/03/26	0	0.00	5	87.10	87.20	-5	7,501	-0.07%
2021/03/24	1	85.30	5	85.82	85.10	-4	7,679	-0.05%
2021/03/23	0	0.00	2	86.55	86.10	-2	7,694	-0.03%
2021/03/22	0	0.00	2	86.20	86.20	-2	7,707	-0.03%
2021/03/19	17.5	84.92	6.2	84.87	84.20	11.3	7,703	0.15%
2021/03/18	1.5	87.40	10.3	87.68	87.00	-8.8	7,486	-0.12%
2021/03/17	5	87.48	5	87.40	86.90	0	7,424	0.00%
2021/03/16	1.3	87.28	0.5	87.30	87.90	0.8	7,400	0.01%
2021/03/15	14	88.36	1	88.30	88.10	13	7,381	0.18%
2021/03/12	0	0.00	5	89.14	89.50	-5	7,371	-0.07%
2021/03/11	0	0.00	6.1	89.78	89.00	-6.1	7,410	-0.08%
2021/03/10	0	0.00	5	88.48	88.80	-5	7,383	-0.07%
2021/03/09	1	87.80	0	0.00	88.50	1	7,416	0.01%
2021/03/08	11	88.67	14.1	89.21	88.00	-3.1	7,419	-0.04%
2021/03/05	5	87.50	2	87.60	87.40	3	7,304	0.04%
2021/03/04	1	87.10	15	88.11	88.30	-14	7,470	-0.19%
2021/03/03	2.5	87.70	8.2	87.64	87.90	-5.7	7,377	-0.08%
2021/03/02	7	87.43	4	87.10	86.30	3	7,311	0.04%
2021/02/26	16	86.30	12.5	87.16	86.00	3.5	7,282	0.05%
2021/02/25	1	86.60	41.4	87.65	88.60	-40.4	7,071	-0.57%
2021/02/24	8	86.00	99.2	85.85	85.90	-91.2	6,902	-1.32%
2021/02/23	5	84.90	6.1	84.85	85.40	-1.1	6,857	-0.02%
2021/02/22	2	83.60	1.3	83.50	83.30	0.8	6,808	0.01%
2021/02/19	8	82.68	1	82.90	83.00	7	7,027	0.10%
2021/02/18	2	83.50	1	84.00	83.30	1	7,111	0.01%
2021/02/17	0	0.00	3.1	82.85	83.50	-3.1	7,264	-0.04%
2021/02/05	4	80.00	0	0.00	79.90	4	7,200	0.06%
2021/02/04	0	0.00	12	80.48	80.50	-12	7,317	-0.16%
2021/02/03	0	0.00	3.7	79.88	80.90	-3.7	7,658	-0.05%
2021/02/02	35.5	79.02	1.1	79.50	79.40	34.5	7,894	0.44%
2021/02/01	2	77.95	2	78.50	78.10	0	7,932	0.00%
2021/01/29	10	77.83	3	78.43	77.40	7	7,936	0.09%
2021/01/28	9	79.37	4	79.25	79.50	5	7,859	0.06%
2021/01/27	1	80.10	0	0.00	80.10	1	7,863	0.01%
2021/01/26	4	81.13	1.2	81.01	80.50	2.8	7,891	0.04%
2021/01/25	0.5	81.46	3	81.50	82.10	-2.5	7,821	-0.03%
2021/01/22	0.5	81.00	0	0.00	80.70	0.5	7,837	0.01%
2021/01/21	1.4	81.34	1	82.30	80.90	0.4	7,803	0.00%
2021/01/20	5	81.02	12	81.49	81.00	-7	7,748	-0.09%
2021/01/19	2	82.45	2	83.10	83.10	0	7,614	0.00%
2021/01/18	9	82.36	1	82.40	82.10	8	7,650	0.10%
2021/01/15	2	84.75	52	84.67	83.90	-50	7,588	-0.66%
2021/01/14	2	85.80	4.1	85.76	85.40	-2.1	7,572	-0.03%
2021/01/13	0	0.00	1	86.40	85.90	-1	7,556	-0.01%
2021/01/12	0	0.00	9	85.42	85.50	-9	7,542	-0.12%
2021/01/11	4	85.78	0	0.00	86.30	4	7,482	0.05%
2021/01/08	0	0.00	0.1	86.13	86.30	-0.1	7,443	0.00%
2021/01/07	0	0.00	8.1	85.19	85.80	-8.1	7,358	-0.11%
2021/01/06	0	0.00	7	83.66	83.30	-7	7,235	-0.10%
2021/01/05	10	83.40	5	84.06	83.30	5	7,177	0.07%
2021/01/04	14	84.90	11	84.96	84.60	3	7,178	0.04%
2020/12/31	3	84.67	12	84.93	84.70	-9	7,087	-0.13%
2020/12/30	9.1	83.57	11.3	83.68	84.50	-2.2	6,929	-0.03%
2020/12/29	24	80.80	62	81.25	81.40	-38	6,700	-0.57%
2020/12/28	0	0.00	2	80.55	80.80	-2	6,613	-0.03%
2020/12/25	23	79.20	1	79.30	79.60	22	6,579	0.33%
2020/12/24	2	79.40	8	79.38	79.10	-6	6,570	-0.09%
2020/12/23	4	79.15	3	79.00	79.10	1	6,586	0.02%
2020/12/22	9	80.21	2	80.20	79.70	7	6,595	0.11%
2020/12/21	1	80.10	18	80.08	81.00	-17	6,643	-0.26%
2020/12/18	0	0.00	1	79.17	78.30	-1	6,524	-0.02%
2020/12/17	7	78.87	8	79.03	79.30	-1	6,513	-0.02%
2020/12/16	1	79.80	5	79.44	79.80	-4	6,563	-0.06%
2020/12/15	2	78.25	0	0.00	78.30	2	6,848	0.03%
2020/12/11	5	79.70	8	79.34	79.00	-3	6,829	-0.04%
2020/12/10	1	79.10	0	0.00	79.30	1	6,844	0.01%
2020/12/09	1	78.30	8	78.95	79.30	-7	6,887	-0.10%
2020/12/08	3	78.83	2	79.40	79.00	1	6,885	0.01%
2020/12/07	10	79.56	0.1	79.80	79.70	9.9	6,861	0.14%
2020/12/04	2	80.30	14.3	80.11	80.10	-12.3	6,826	-0.18%
2020/12/03	0	0.00	7	79.66	79.60	-7	6,858	-0.10%
2020/12/02	2	78.60	0	0.00	78.90	2	6,854	0.03%
2020/12/01	0	0.00	4	78.30	78.90	-4	6,817	-0.06%
2020/11/30	4	78.18	0	0.00	77.00	4	6,774	0.06%
2020/11/27	2	79.30	1	79.20	79.00	1	6,534	0.02%
2020/11/26	0	0.00	2	79.00	79.70	-2	6,504	-0.03%
2020/11/25	47	79.87	1	79.40	79.30	46	6,603	0.70%
2020/11/24	5	79.22	6	79.20	78.90	-1	6,564	-0.02%
2020/11/23	0	0.00	2	80.80	80.00	-2	6,491	-0.03%
2020/11/20	1	79.80	2	79.70	79.80	-1	6,410	-0.02%
2020/11/19	2	79.60	2	79.90	79.80	0	6,351	0.00%
2020/11/18	2.2	79.51	6	79.52	79.40	-3.8	6,255	-0.06%
2020/11/17	1	78.00	9	77.77	78.00	-8	6,029	-0.13%
2020/11/16	4	77.70	15	78.05	77.80	-11	5,975	-0.18%
2020/11/13	1	77.00	0	0.00	76.90	1	5,785	0.02%
2020/11/12	0.1	76.90	3	76.80	76.90	-2.9	5,729	-0.05%
2020/11/11	9.1	76.42	51	76.49	78.00	-41.9	5,629	-0.74%
2020/11/10	2	74.15	71	73.96	74.20	-69	5,280	-1.31%
2020/11/09	0	0.00	6	72.32	71.90	-6	5,044	-0.12%
2020/11/06	1.1	71.21	2	71.20	71.20	-0.9	5,015	-0.02%
2020/11/05	1	71.20	8	71.10	71.30	-7	5,065	-0.14%
2020/11/04	0	0.00	4	71.20	71.00	-4	5,072	-0.08%
2020/11/03	0	0.00	1	70.60	70.40	-1	5,047	-0.02%
2020/11/02	0	0.00	2	69.30	69.80	-2	5,055	-0.04%
2020/10/29	1	69.00	2	69.05	68.70	-1	5,060	-0.02%
2020/10/27	1	70.50	3	70.40	70.30	-2	5,170	-0.04%
2020/10/26	0	0.00	3	70.30	70.30	-3	5,183	-0.06%
2020/10/23	2	69.00	0	0.00	69.30	2	5,187	0.04%
2020/10/22	1	68.80	0	0.00	69.30	1	5,310	0.02%
2020/10/20	1	69.00	0	0.00	69.00	1	5,410	0.02%
2020/10/16	1	69.10	0	0.00	69.00	1	5,415	0.02%
2020/10/15	0	0.00	1	69.50	69.40	-1	5,422	-0.02%
2020/10/14	0	0.00	3	69.27	68.80	-3	5,396	-0.06%
2020/10/13	0	0.00	8	69.50	69.30	-8	5,404	-0.15%
2020/10/12	5	69.58	8	69.89	70.00	-3	5,398	-0.06%
2020/10/07	1	68.80	4	69.00	68.80	-3	5,395	-0.06%
2020/10/06	0	0.00	10	69.31	69.40	-10	5,437	-0.18%
2020/10/05	1	68.40	1	68.70	68.50	0	5,517	0.00%
2020/09/30	0	0.00	2	68.15	67.70	-2	5,557	-0.04%
2020/09/29	1	67.70	1	68.00	67.80	0	5,596	0.00%
2020/09/28	6	67.60	0	0.00	67.50	6	5,668	0.11%
2020/09/25	5	67.14	0	0.00	67.50	5	5,700	0.09%
2020/09/24	13.1	67.01	1	67.70	66.80	12.1	5,685	0.21%
2020/09/23	5	68.00	3	68.00	68.00	2	5,564	0.04%
2020/09/22	13	68.78	2	68.45	68.30	11	5,702	0.19%
2020/09/21	4	70.05	2	70.50	70.20	2	5,821	0.03%
2020/09/18	4	69.38	28	69.45	69.70	-24	5,952	-0.40%
2020/09/17	2	68.00	0	0.00	68.20	2	5,775	0.03%
2020/09/16	0	0.00	10	68.30	68.30	-10	5,901	-0.17%
2020/09/15	15	67.91	0	0.00	68.00	15	6,007	0.25%
2020/09/14	10	68.04	1	68.00	68.30	9	6,159	0.15%
2020/09/11	7	68.71	0	0.00	68.80	7	6,120	0.11%
2020/09/10	5	69.34	3	69.40	69.20	2	6,133	0.03%
2020/09/09	2	69.50	1	69.80	69.80	1	6,183	0.02%
2020/09/08	0	0.00	7	70.20	70.60	-7	6,248	-0.11%
2020/09/07	0	0.00	20	68.94	69.00	-20	6,211	-0.32%
2020/09/04	2	67.90	0	0.00	67.70	2	6,281	0.03%
2020/09/03	2	67.95	0	0.00	68.20	2	6,344	0.03%
2020/09/02	16	67.42	3	67.57	67.60	13	6,405	0.20%
2020/09/01	2	67.95	2	68.00	68.00	0	6,522	0.00%
2020/08/31	27	68.27	1	70.20	67.80	26	6,544	0.40%
2020/08/28	4	69.18	2	69.80	69.90	2	6,465	0.03%
2020/08/27	3	69.33	0	0.00	69.50	3	6,597	0.05%
2020/08/26	2	69.90	3	70.04	70.20	-1	6,602	-0.02%
2020/08/25	1	70.40	0	0.00	69.80	1	6,630	0.02%
2020/08/24	0	0.00	1	70.00	69.50	-1	6,760	-0.01%
2020/08/21	8	69.88	12	69.80	70.00	-4	6,793	-0.06%
2020/08/20	17	69.78	4	69.93	69.30	13	6,776	0.19%
2020/08/19	2.1	71.41	14	71.76	71.20	-11.9	6,763	-0.18%
2020/08/17	0	0.00	4	72.00	72.30	-4	6,891	-0.06%
2020/08/14	0	0.00	2	71.20	71.50	-2	6,878	-0.03%
2020/08/13	14	71.00	3	71.20	71.40	11	6,919	0.16%
2020/08/12	3	70.43	105	70.22	70.70	-102	6,980	-1.46%	大賣/鉅額交易
2020/08/11	3	71.33	3	71.50	71.00	0	6,991	0.00%
2020/08/10	2	70.10	5	70.36	70.70	-3	6,966	-0.04%
2020/08/07	7	69.10	3	69.27	69.10	4	6,985	0.06%
2020/08/06	2	68.70	0	0.00	68.60	2	6,972	0.03%
2020/08/05	12	67.98	1	67.90	68.20	11	7,000	0.16%
2020/08/04	6	66.73	0	0.00	67.00	6	7,059	0.08%
2020/08/03	8	66.69	4	66.80	66.60	4	7,102	0.06%
2020/07/31	3	67.60	2	67.70	67.40	1	7,062	0.01%
2020/07/30	40	67.55	0	0.00	67.80	40	7,082	0.56%
2020/07/29	3	67.27	0	0.00	67.30	3	7,097	0.04%
2020/07/28	16	67.45	8	67.48	67.50	8	7,182	0.11%
2020/07/27	19	68.88	1	68.90	68.40	18	7,270	0.25%
2020/07/24	5	70.04	4	69.88	69.80	1	7,267	0.01%
2020/07/23	3	70.67	0	0.00	70.60	3	7,237	0.04%
2020/07/22	0	0.00	1	71.50	71.40	-1	7,313	-0.01%
2020/07/21	0	0.00	2	71.55	71.40	-2	7,343	-0.03%
2020/07/17	1	71.00	0	0.00	71.00	1	7,470	0.01%
2020/07/16	2	71.60	0	0.00	71.60	2	7,558	0.03%
2020/07/15	5	71.04	5	71.00	71.40	0	7,591	0.00%
2020/07/14	11	71.09	2	71.10	71.00	9	7,625	0.12%
2020/07/13	8	71.08	0	0.00	71.00	8	7,686	0.10%
2020/07/10	5	71.04	24	71.11	71.00	-19	7,723	-0.25%
2020/07/09	11	72.16	2	72.10	72.00	9	7,708	0.12%
2020/07/08	5	72.50	0	0.00	72.30	5	7,694	0.06%
2020/07/07	3	72.70	2	72.70	72.70	1	7,688	0.01%
2020/07/06	0	0.00	10	73.40	73.30	-10	7,677	-0.13%
2020/07/03	2	73.30	10	73.40	73.40	-8	7,705	-0.10%
2020/07/02	6	73.05	4	73.10	72.80	2	7,801	0.03%
2020/07/01	7	72.73	8	72.63	72.50	-1	7,861	-0.01%
2020/06/30	23	75.40	10	75.45	75.70	13	7,763	0.17%
2020/06/29	3	74.90	10	74.90	75.00	-7	7,660	-0.09%
2020/06/24	35	75.67	25	75.58	75.50	10	7,519	0.13%
2020/06/23	3	74.60	22	74.59	75.00	-19	7,429	-0.26%
2020/06/22	5	74.24	0	0.00	74.10	5	7,347	0.07%
2020/06/19	13	73.44	0	0.00	73.10	13	7,323	0.18%
2020/06/18	10	73.90	1	73.71	73.80	9	7,230	0.12%
2020/06/17	15	73.86	0	0.00	73.90	15	7,346	0.20%
2020/06/16	3	73.87	1	74.30	73.90	2	7,547	0.03%
2020/06/15	6	73.60	0	0.00	73.20	6	7,730	0.08%
2020/06/12	8	73.80	0	0.00	74.20	8	7,939	0.10%
2020/06/11	26	76.13	2	75.50	75.30	24	8,074	0.30%
2020/06/10	0	0.00	9	77.20	77.10	-9	8,114	-0.11%
2020/06/09	2	76.90	14	76.79	77.00	-12	8,344	-0.14%
2020/06/08	2	76.70	29	76.39	76.80	-27	8,429	-0.32%
2020/06/05	13	75.30	1	75.60	75.60	12	8,369	0.14%
2020/06/04	1	74.70	4	74.70	75.10	-3	8,403	-0.04%
2020/06/03	14	74.03	29	74.27	74.90	-15	8,517	-0.18%
2020/06/02	0	0.00	1	73.10	73.20	-1	8,431	-0.01%
2020/06/01	6	72.97	3	73.10	72.50	3	8,458	0.04%
2020/05/29	11	71.76	0	0.00	72.00	11	8,442	0.13%
2020/05/28	17	72.49	1	72.10	72.00	16	8,344	0.19%
2020/05/27	0	0.00	1	72.80	72.60	-1	8,388	-0.01%
2020/05/26	1	73.50	5	73.16	72.70	-4	8,444	-0.05%
2020/05/25	4	71.43	2	71.55	71.90	2	8,529	0.02%
2020/05/22	15	72.44	0	0.00	72.20	15	8,514	0.18%
2020/05/21	8	73.50	2	73.55	73.70	6	8,494	0.07%
2020/05/19	4	73.50	4	73.50	73.20	0	8,431	0.00%
2020/05/18	13	72.15	5	72.20	72.10	8	8,353	0.10%
2020/05/15	5	72.20	0	0.00	72.30	5	8,326	0.06%
2020/05/14	18	72.73	17	72.98	72.60	1	8,281	0.01%
2020/05/13	5	73.22	0	0.00	73.90	5	8,218	0.06%
2020/05/12	22	73.53	0	0.00	73.40	22	8,200	0.27%
2020/05/11	23	75.09	29	75.53	74.70	-6	8,123	-0.07%
2020/05/08	9	73.66	4	73.73	73.70	5	8,029	0.06%
2020/05/07	7	72.89	2	72.70	72.80	5	7,971	0.06%
2020/05/06	19.2	72.81	0	0.00	72.60	19.2	7,925	0.24%
2020/05/05	14.1	72.90	0	0.00	72.80	14.1	7,947	0.18%
2020/05/04	18	72.71	1	73.20	72.90	17	7,968	0.21%
2020/04/30	7	74.64	73	74.77	75.90	-66	7,851	-0.84%
2020/04/29	1	71.90	6	71.68	71.80	-5	7,706	-0.06%
2020/04/28	2	70.30	0	0.00	70.40	2	7,663	0.03%
2020/04/27	2	70.15	11	70.26	70.20	-9	7,813	-0.12%
2020/04/24	12	68.61	1	68.80	68.30	11	7,728	0.14%
2020/04/23	2	69.40	0	0.00	68.70	2	7,685	0.03%
2020/04/22	12	68.27	1	68.40	68.30	11	7,579	0.15%
2020/04/21	8	69.10	1	69.90	68.90	7	7,531	0.09%
2020/04/20	13	70.48	1	70.30	70.30	12	7,435	0.16%
2020/04/17	9	71.26	27	71.58	71.10	-18	7,388	-0.24%
2020/04/16	9	70.70	2	70.70	70.80	7	7,322	0.10%
2020/04/15	43	71.61	0	0.00	72.00	43	7,231	0.59%
2020/04/14	7	71.39	3	71.50	71.40	4	7,200	0.06%
2020/04/13	22	70.19	5	70.50	70.00	17	7,167	0.24%
2020/04/10	2	71.10	3	71.17	71.00	-1	7,172	-0.01%
2020/04/09	15	70.74	18	70.79	70.60	-3	7,144	-0.04%
2020/04/08	8	70.30	10	70.65	70.90	-2	7,095	-0.03%
2020/04/07	8	69.40	12	69.46	69.90	-4	7,022	-0.06%
2020/04/06	0	0.00	2	68.10	68.00	-2	6,954	-0.03%
2020/04/01	13.1	66.71	0	0.00	66.20	13.1	6,876	0.19%
2020/03/31	14	67.91	0	0.00	67.00	14	6,789	0.21%
2020/03/30	4	66.68	34	65.42	67.70	-30	6,689	-0.45%
2020/03/27	7	68.51	1	68.60	68.00	6	6,622	0.09%
2020/03/25	8	68.06	5	68.30	68.50	3	6,632	0.05%
2020/03/24	3	65.20	8	65.26	65.20	-5	6,555	-0.08%
2020/03/23	2	62.55	0	0.00	62.00	2	6,519	0.03%
2020/03/20	46	62.02	15	62.59	65.10	31	6,384	0.49%
2020/03/19	21	59.50	18	59.53	59.30	3	6,141	0.05%
2020/03/18	53	63.14	34	62.23	61.70	19	5,924	0.32%
2020/03/17	32	66.38	14	65.81	66.20	18	5,653	0.32%
2020/03/16	78	70.90	3	70.23	69.20	75	5,448	1.38%
2020/03/13	63	70.11	64	69.72	72.30	-1	5,261	-0.02%
2020/03/12	16	75.09	1	76.20	75.10	15	4,944	0.30%
2020/03/11	2	77.85	1	77.70	77.50	1	4,766	0.02%
2020/03/10	14	77.21	17	77.32	77.60	-3	4,705	-0.06%
2020/03/09	13	78.52	0	0.00	77.70	13	4,600	0.28%
2020/03/06	74	81.50	0	0.00	80.50	74	4,392	1.68%
2020/03/05	7	81.81	1	81.80	82.00	6	4,357	0.14%
2020/03/04	0	0.00	3	81.53	81.80	-3	4,328	-0.07%
2020/03/03	9	81.27	0	0.00	80.80	9	4,312	0.21%
2020/03/02	10.1	81.56	0	0.00	81.00	10.1	4,251	0.24%
2020/02/27	66	81.30	1	82.20	82.20	65	4,352	1.49%
2020/02/26	9	81.47	8	81.50	81.20	1	4,295	0.02%
2020/02/25	2	82.65	0	0.00	82.60	2	4,166	0.05%
2020/02/24	10	83.33	0	0.00	83.10	10	4,121	0.24%
2020/02/20	1	84.70	1	84.40	84.40	0	4,128	0.00%
2020/02/18	1	84.40	3	84.70	84.70	-2	4,142	-0.05%
2020/02/17	1	85.00	1	85.00	84.70	0	4,134	0.00%
2020/02/14	0	0.00	3	85.30	85.20	-3	4,164	-0.07%
2020/02/12	0	0.00	1	85.00	84.90	-1	4,204	-0.02%
2020/02/11	0	0.00	2	84.00	83.90	-2	4,218	-0.05%
2020/02/10	0	0.00	1	83.60	83.90	-1	4,240	-0.02%
2020/02/07	0	0.00	5	83.76	84.00	-5	4,269	-0.12%
2020/02/06	11	82.76	2	84.35	84.30	9	4,328	0.21%
2020/02/05	10	82.51	33.6	82.73	82.50	-23.6	4,278	-0.55%
2020/02/04	28	83.53	12	84.08	83.50	16	4,207	0.38%
2020/02/03	3	83.27	5	82.90	83.80	-2	4,208	-0.05%
2020/01/31	11	85.04	11	85.00	84.90	0	4,171	0.00%
2020/01/30	38	85.24	11	85.47	84.70	27	4,124	0.65%
2020/01/20	0.3	88.30	38	88.52	88.20	-37.7	3,939	-0.96%
2020/01/17	3	87.87	1	87.80	88.00	2	3,937	0.05%
2020/01/16	1	87.00	0	0.00	87.20	1	3,966	0.03%
2020/01/15	7	87.19	0	0.00	87.30	7	4,006	0.17%
2020/01/14	2	87.50	5	87.54	87.90	-3	4,011	-0.07%
2020/01/10	1	86.70	5	87.20	87.10	-4	4,008	-0.10%
2020/01/09	0	0.00	3	87.00	87.20	-3	4,019	-0.07%
2020/01/08	32	86.89	1	87.30	86.60	31	4,066	0.76%
2020/01/07	9	87.50	7	87.47	87.40	2	4,027	0.05%
2020/01/06	1	88.70	18	89.18	88.50	-17	4,002	-0.42%
2020/01/03	9	87.92	1	88.50	88.60	8	4,008	0.20%
2020/01/02	3	87.57	0	0.00	87.70	3	4,006	0.07%
2019/12/31	5	87.58	0	0.00	87.50	5	3,986	0.13%
2019/12/30	11	88.33	3	89.47	88.00	8	3,985	0.20%
2019/12/27	1	89.20	3	89.17	89.10	-2	3,972	-0.05%
2019/12/26	1	88.50	0	0.00	88.70	1	3,974	0.03%
2019/12/24	0	0.00	19	89.37	89.00	-19	4,071	-0.47%
2019/12/23	6	89.07	32	89.16	89.40	-26	4,086	-0.64%
2019/12/20	16	88.31	1	88.50	88.90	15	4,095	0.37%
2019/12/18	5	88.16	1	88.50	88.30	4	4,047	0.10%
2019/12/17	0	0.00	2	87.85	88.20	-2	4,054	-0.05%
2019/12/16	0	0.00	1	87.50	87.10	-1	4,019	-0.02%
2019/12/13	4	87.50	2	87.90	86.90	2	4,059	0.05%
2019/12/12	0	0.00	1	87.60	87.60	-1	4,072	-0.02%
2019/12/11	10	86.46	10	86.30	86.70	0	4,204	0.00%
2019/12/10	9	86.53	1	86.70	86.70	8	4,215	0.19%
2019/12/09	6	86.57	0	0.00	86.50	6	4,258	0.14%
2019/12/06	6	86.63	0.3	87.00	86.70	5.7	4,267	0.13%
2019/12/05	21	87.00	2	87.00	86.60	19	4,293	0.44%
2019/12/04	1	87.10	10	87.00	87.10	-9	4,285	-0.21%
2019/12/03	0	0.00	0.2	87.50	87.00	-0.2	4,345	0.00%
2019/12/02	3	87.17	0	0.00	87.00	3	4,392	0.07%
2019/11/29	0	0.00	2	87.60	87.30	-2	4,415	-0.05%
2019/11/28	4	87.83	3	87.80	87.70	1	4,408	0.02%
2019/11/27	7	88.30	0	0.00	88.30	7	4,457	0.16%
2019/11/26	0	0.00	4	88.55	88.10	-4	4,463	-0.09%
2019/11/25	0	0.00	2	87.75	87.80	-2	4,310	-0.05%
2019/11/22	2	87.00	1	87.10	87.40	1	4,417	0.02%
2019/11/21	4	86.60	0	0.00	86.60	4	4,477	0.09%
2019/11/20	19	86.67	0	0.00	86.50	19	4,467	0.43%
2019/11/19	4	86.90	0	0.00	87.00	4	4,468	0.09%
2019/11/18	3	87.10	0	0.00	87.40	3	4,468	0.07%
2019/11/15	5	87.34	0	0.00	87.40	5	4,500	0.11%
2019/11/14	4	87.25	0	0.00	87.50	4	4,508	0.09%
2019/11/13	4	87.35	0	0.00	87.20	4	4,575	0.09%
2019/11/12	4	87.70	0	0.00	87.70	4	4,637	0.09%
2019/11/11	5	87.86	26	87.70	87.50	-21	4,695	-0.45%
2019/11/08	6	89.00	0.1	89.00	88.70	5.9	4,746	0.12%
2019/11/07	6	89.22	1	89.60	89.40	5	4,875	0.10%
2019/11/06	7	89.77	0	0.00	89.90	7	4,961	0.14%
2019/11/05	17	90.30	16	91.11	90.70	1	5,016	0.02%
2019/11/04	12.1	89.08	4	89.75	90.10	8.1	5,109	0.16%
2019/10/31	5	89.28	15	89.45	88.60	-10	5,291	-0.19%
2019/10/30	1	89.20	0	0.00	89.10	1	5,318	0.02%
2019/10/29	0	0.00	2	88.60	88.70	-2	5,353	-0.04%
2019/10/28	0	0.00	3	88.70	88.90	-3	5,368	-0.06%
2019/10/24	1	89.20	0	0.00	89.40	1	5,507	0.02%
2019/10/23	0	0.00	1	88.90	88.50	-1	5,500	-0.02%
2019/10/22	0	0.00	1	88.80	89.00	-1	5,521	-0.02%
2019/10/21	0	0.00	1	88.60	88.20	-1	5,502	-0.02%
2019/10/15	1	87.50	1	88.00	88.20	0	5,509	0.00%
2019/10/14	0	0.00	14	87.61	88.00	-14	5,531	-0.25%
2019/10/09	3	86.77	0	0.00	86.40	3	5,572	0.05%
2019/10/08	1	87.90	7	87.97	87.90	-6	5,587	-0.11%
2019/10/07	3	86.87	0	0.00	86.70	3	5,624	0.05%
2019/10/04	9	86.46	0	0.00	86.40	9	5,658	0.16%
2019/10/03	4	86.28	0	0.00	86.40	4	5,681	0.07%
2019/10/02	1	87.00	0	0.00	87.10	1	5,734	0.02%
2019/10/01	5	87.06	0	0.00	87.20	5	5,789	0.09%
2019/09/27	20	87.31	0	0.00	86.70	20	5,779	0.35%
2019/09/26	3	88.37	0.4	88.30	87.80	2.6	5,789	0.04%
2019/09/25	3	88.13	1	87.90	88.30	2	5,841	0.03%
2019/09/24	18	88.91	0	0.00	88.80	18	5,871	0.31%
2019/09/23	5	89.90	0	0.00	89.60	5	5,833	0.09%
2019/09/20	2.2	89.91	0	0.00	90.50	2.2	5,912	0.04%
2019/09/19	4	89.60	1	90.30	89.80	3	6,077	0.05%
2019/09/18	5	89.64	0	0.00	90.30	5	6,252	0.08%
2019/09/17	29	90.29	0	0.00	90.10	29	6,305	0.46%
2019/09/16	8.2	91.69	36	92.11	91.50	-27.8	6,405	-0.43%
2019/09/12	3	89.40	1	89.30	89.20	2	6,316	0.03%
2019/09/11	3	88.50	21	88.33	88.50	-18	6,368	-0.28%
2019/09/10	21	89.04	2	88.80	88.40	19	6,358	0.30%
2019/09/09	16	88.35	1	88.30	88.40	15	6,387	0.23%
2019/09/06	1	89.10	1	89.50	89.20	0	6,398	0.00%
2019/09/05	16	88.84	14	89.31	89.50	2	6,414	0.03%
2019/09/04	0.1	88.00	6	87.37	87.60	-5.9	6,405	-0.09%
2019/09/03	8	87.13	1	87.10	86.80	7	6,397	0.11%
2019/09/02	2	87.50	1	88.10	87.50	1	6,379	0.02%
2019/08/30	3	87.50	4	87.13	88.10	-1	6,415	-0.02%
2019/08/29	0	0.00	1	85.90	85.90	-1	6,386	-0.02%
2019/08/28	3.1	85.24	0	0.00	85.10	3.1	6,440	0.05%
2019/08/27	4	85.63	0	0.00	85.50	4	6,463	0.06%
2019/08/26	20.1	85.35	0	0.00	85.60	20.1	6,367	0.32%
2019/08/23	4.1	86.64	7	86.77	87.00	-2.9	6,314	-0.05%
2019/08/22	3.1	86.90	1	87.70	86.70	2.1	6,301	0.03%
2019/08/21	25	87.01	2	87.60	86.90	23	6,410	0.36%
2019/08/20	9	86.64	1	87.00	87.10	8	6,364	0.13%
2019/08/19	13	86.18	0	86.60	86.20	13	6,358	0.20%
2019/08/16	7.1	85.34	1	85.10	86.20	6.1	6,343	0.10%
2019/08/15	10	85.49	0	0.00	85.30	10	6,293	0.16%
2019/08/14	21.1	87.12	1	87.30	86.50	20.1	6,295	0.32%
2019/08/13	8	85.62	31	85.01	86.30	-23	6,275	-0.37%
2019/08/12	14	86.91	3	87.43	86.10	11	6,185	0.18%
2019/08/08	19	89.04	2	89.00	88.60	17	6,104	0.28%
2019/08/07	10	89.50	0	0.00	89.10	10	6,045	0.17%
2019/08/06	6	88.65	0	0.00	89.20	6	6,044	0.10%
2019/08/05	13	91.38	2	90.60	90.60	11	5,914	0.19%
2019/08/02	10.1	92.42	2	92.60	92.00	8.1	5,867	0.14%
2019/08/01	13	93.77	2	93.60	93.90	11	5,898	0.19%
2019/07/31	14	95.48	0	0.00	95.00	14	5,872	0.24%
2019/07/30	11	95.35	0	0.00	95.10	11	5,894	0.19%
2019/07/29	13	95.25	0	0.00	95.30	13	5,901	0.22%
2019/07/26	0	0.00	1	96.00	96.00	-1	5,840	-0.02%
2019/07/25	2	96.60	2	96.80	96.10	0	5,895	0.00%
2019/07/24	3	96.10	0	96.50	96.20	3	5,912	0.05%
2019/07/23	3	96.53	0	0.00	96.40	3	5,916	0.05%
2019/07/19	1	97.10	0	0.00	96.50	1	5,955	0.02%
2019/07/18	3	97.03	0	0.00	96.80	3	5,985	0.05%
2019/07/15	6	97.90	1	98.00	97.80	5	5,970	0.08%
2019/07/12	3	98.37	0	0.00	98.40	3	5,959	0.05%
2019/07/11	4	98.55	0	0.00	98.30	4	5,994	0.07%
2019/07/10	2	98.85	0	0.00	98.70	2	5,992	0.03%
2019/07/08	2	99.20	7	99.29	99.00	-5	6,010	-0.08%
2019/07/05	8	99.95	2	100.00	100.00	6	5,972	0.10%
2019/07/03	4	100.25	0	0.00	100.50	4	6,028	0.07%
2019/07/01	3	103.00	44	102.51	102.00	-41	6,077	-0.67%
2019/06/28	0	0.00	16	103.50	103.00	-16	6,002	-0.27%
2019/06/27	1	103.50	0	0.00	104.00	1	6,033	0.02%
2019/06/26	73	102.78	98	103.00	102.00	-25	5,990	-0.42%
2019/06/25	94	110.11	56	110.49	110.00	38	5,780	0.66%
2019/06/24	2	111.00	15	111.50	111.00	-13	5,627	-0.23%
2019/06/21	28	111.00	0	0.00	110.00	28	5,539	0.51%
2019/06/20	2.5	111.20	0	0.00	111.00	2.5	5,398	0.05%
2019/06/18	0	0.00	19	110.89	111.50	-19	5,261	-0.36%
2019/06/14	0	0.00	3	110.50	110.50	-3	5,284	-0.06%
2019/06/13	5	109.00	5	110.20	110.50	0	5,258	0.00%
2019/06/12	1	108.00	1	109.00	109.50	0	5,282	0.00%
2019/06/11	10.2	107.01	0	0.00	108.00	10.2	5,227	0.19%
2019/06/06	1	108.00	2	107.50	107.50	-1	5,197	-0.02%
2019/06/04	1	106.50	1	107.50	106.50	0	5,184	0.00%
2019/06/03	1	106.50	0	0.00	106.50	1	5,195	0.02%
2019/05/31	0	0.00	1	107.50	107.50	-1	5,193	-0.02%
2019/05/30	7	107.00	0	0.00	107.00	7	5,227	0.13%
2019/05/28	0	106.50	0	0.00	106.50	0	5,386	0.00%
2019/05/27	3	106.50	0	0.00	106.50	3	5,312	0.06%
2019/05/24	31	105.98	2	105.50	106.00	29	5,380	0.54%
2019/05/22	2	107.50	1.4	107.37	107.00	0.6	5,445	0.01%
2019/05/17	0.2	106.50	2	106.50	106.00	-1.8	5,574	-0.03%
2019/05/16	2	106.50	0	0.00	106.00	2	5,658	0.04%
2019/05/15	2	106.25	0	0.00	106.00	2	5,676	0.04%
2019/05/14	2	106.00	0	0.00	106.00	2	5,765	0.03%
2019/05/13	1	106.50	0	0.00	106.50	1	5,720	0.02%
2019/05/10	12	107.13	0	0.00	107.00	12	5,802	0.21%
2019/05/09	4	106.75	2	108.00	106.00	2	5,809	0.03%
2019/05/07	2	109.50	1	110.00	109.50	1	5,690	0.02%
2019/05/06	0	0.00	2	110.00	111.00	-2	5,640	-0.04%
2019/05/03	0	0.00	0.1	111.50	112.00	-0.1	5,640	0.00%
2019/05/02	1	112.00	1	112.50	113.00	0	5,612	0.00%
2019/04/25	1	109.50	0	0.00	109.50	1	5,476	0.02%
2019/04/19	101	109.00	0	0.00	108.50	101	5,526	1.83%	大買/鉅額交易
2019/04/16	1	108.50	0	0.00	108.50	1	5,816	0.02%
2019/04/15	0	0.00	1	109.50	108.50	-1	5,814	-0.02%
2019/04/11	0	0.00	6	110.00	110.00	-6	5,783	-0.10%
2019/04/10	5	108.80	0	0.00	108.50	5	5,812	0.09%
2019/04/09	1	109.00	0	0.00	109.00	1	5,818	0.02%
2019/04/08	1	109.50	0	0.00	109.00	1	5,761	0.02%
2019/04/03	44	109.05	0	0.00	109.00	44	5,616	0.78%
2019/04/01	1.2	110.33	1	110.50	110.00	0.2	5,701	0.00%
2019/03/29	1	110.50	1	112.00	112.00	0	5,621	0.00%
2019/03/28	3	109.83	0	0.00	109.50	3	5,587	0.05%
2019/03/22	0	0.00	1	110.00	109.00	-1	5,566	-0.02%
2019/03/20	2	109.50	0	0.00	108.50	2	5,556	0.04%
2019/03/18	0	0.00	2	109.50	109.50	-2	5,513	-0.04%
2019/03/13	0	0.00	1	108.50	108.00	-1	5,511	-0.02%
2019/03/11	1	108.00	0	0.00	108.00	1	5,615	0.02%
2019/03/08	0	0.00	3	109.00	108.50	-3	5,630	-0.05%
2019/03/07	1	108.50	12	108.92	108.50	-11	5,697	-0.19%
2019/03/06	16	107.06	1	107.50	107.50	15	5,667	0.26%
2019/03/05	31	106.58	0	0.00	106.50	31	5,723	0.54%
2019/03/04	9	106.06	0	0.00	106.50	9	5,751	0.16%
2019/02/26	7	106.07	1	106.00	106.00	6	5,632	0.11%
2019/02/25	1	106.50	0	0.00	107.00	1	5,595	0.02%
2019/02/22	3	106.00	3	106.50	106.00	0	5,556	0.00%
2019/02/20	0	0.00	1	105.50	105.50	-1	5,489	-0.02%
2019/02/19	6	104.50	1	104.50	104.50	5	5,400	0.09%
2019/02/18	18	104.03	0	0.00	104.00	18	5,382	0.33%
2019/02/15	3	104.17	0	0.00	104.00	3	5,318	0.06%
2019/02/14	2.3	104.65	0	0.00	104.00	2.3	5,278	0.04%
2019/02/13	1	104.00	0	0.00	103.50	1	5,214	0.02%
2019/02/12	0	0.00	1	104.50	104.50	-1	5,184	-0.02%
2019/02/11	4	104.63	1	105.00	103.50	3	5,174	0.06%
2019/01/30	0	0.00	1	107.00	106.50	-1	5,078	-0.02%
2019/01/29	7	105.93	0	0.00	106.00	7	5,050	0.14%
2019/01/28	1	107.00	0	0.00	107.50	1	5,012	0.02%
2019/01/21	1	107.50	0	0.00	108.00	1	5,171	0.02%
2019/01/18	0	0.00	1	106.00	106.50	-1	5,209	-0.02%
2019/01/17	0	0.00	1	106.50	106.50	-1	5,286	-0.02%
2019/01/11	0	0.00	1	107.00	106.00	-1	5,423	-0.02%
2019/01/09	0	0.00	2	108.00	108.50	-2	5,380	-0.04%
2019/01/08	0	0.00	17	106.35	107.00	-17	5,197	-0.33%
2019/01/07	0	0.00	8	103.94	104.50	-8	5,151	-0.16%
2019/01/04	14	99.53	4	99.78	99.80	10	5,262	0.19%
2019/01/03	8	99.94	0	0.00	100.00	8	5,549	0.14%
2019/01/02	9	100.34	0	0.00	99.70	9	5,581	0.16%
2018/12/28	0	0.00	1	105.00	105.00	-1	5,584	-0.02%
2018/12/27	4	101.38	3	102.00	102.50	1	5,677	0.02%
2018/12/25	3	100.27	2	100.60	101.50	1	5,835	0.02%
2018/12/24	18	102.28	0	0.00	103.00	18	5,903	0.30%
2018/12/21	36	105.83	0	0.00	105.00	36	6,115	0.59%
2018/12/19	35	105.50	0	0.00	106.00	35	6,381	0.55%
2018/12/17	1	106.00	1	105.50	105.50	0	6,825	0.00%
2018/12/07	5	105.50	0	0.00	105.50	5	7,206	0.07%
2018/12/05	2	105.00	0	0.00	106.00	2	7,243	0.03%
2018/12/04	1	108.00	0	0.00	107.00	1	7,263	0.01%
2018/12/03	2	108.00	1	108.50	107.50	1	7,251	0.01%
2018/11/30	0	0.00	11	106.18	106.50	-11	7,250	-0.15%
2018/11/29	0	0.00	1	105.50	104.50	-1	7,195	-0.01%
2018/11/28	10	103.25	0	0.00	104.50	10	7,174	0.14%
2018/11/27	18	104.03	0	0.00	104.50	18	7,105	0.25%
2018/11/22	1	107.50	0	0.00	107.50	1	7,115	0.01%
2018/11/19	0	0.00	1	107.50	108.00	-1	7,201	-0.01%
2018/11/15	0	0.00	1	107.00	107.50	-1	7,286	-0.01%
2018/11/13	3	105.33	0	0.00	106.50	3	7,294	0.04%
2018/11/09	2	107.25	0	0.00	107.50	2	7,248	0.03%
2018/11/08	2	110.50	0	0.00	110.00	2	7,169	0.03%
2018/11/01	1	109.50	0	0.00	110.00	1	7,083	0.01%
2018/10/31	0	0.00	0	111.00	112.00	0	7,132	0.00%
2018/10/30	0	0.00	1	108.00	108.00	-1	7,088	-0.01%
2018/10/29	1	108.50	0	0.00	108.50	1	7,068	0.01%
2018/10/26	5	108.00	0	0.00	107.50	5	7,158	0.07%
2018/10/25	2	107.50	3	107.50	107.50	-1	7,129	-0.01%
2018/10/24	1	111.50	0	0.00	112.00	1	7,081	0.01%
2018/10/23	2	111.50	2	112.50	113.00	0	7,021	0.00%
2018/10/22	0	0.00	1	114.50	114.50	-1	6,983	-0.01%
2018/10/19	11	113.00	2	114.00	113.50	9	7,031	0.13%
2018/10/18	1	114.00	10	114.00	114.00	-9	6,998	-0.13%
2018/10/17	11	115.64	0	0.00	114.50	11	7,036	0.16%
2018/10/16	4	115.00	0	0.00	115.50	4	7,038	0.06%
2018/10/15	7	115.93	0	0.00	115.50	7	7,018	0.10%
2018/10/12	8	115.44	1	118.50	118.50	7	6,930	0.10%
2018/10/11	24	114.85	8	119.00	114.00	16	6,817	0.23%
2018/10/09	0	0.00	1	124.00	124.00	-1	6,592	-0.02%
2018/10/08	1	121.00	0	0.00	121.50	1	6,555	0.02%
2018/10/05	1	119.50	0	0.00	120.50	1	6,510	0.02%
2018/10/04	3	123.83	0	0.00	124.00	3	6,407	0.05%
2018/10/03	2	124.75	0	0.00	124.50	2	6,360	0.03%
2018/10/02	1	128.00	0	0.00	127.00	1	6,321	0.02%
2018/10/01	1	127.00	30	128.00	128.50	-29	6,351	-0.46%
2018/09/28	8	126.50	0	0.00	128.00	8	6,385	0.13%
2018/09/27	3	126.83	0	127.00	127.50	3	6,435	0.05%
2018/09/26	1	126.00	1	125.00	125.00	0	6,466	0.00%
2018/09/21	0	0.00	29	126.59	128.00	-29	6,626	-0.44%
2018/09/18	0	0.00	0.1	121.00	121.00	-0.1	6,614	0.00%
2018/09/14	0	0.00	6	121.92	121.50	-6	6,739	-0.09%
2018/09/13	2	119.25	0	0.00	120.50	2	6,742	0.03%
2018/09/10	0	0.00	0.5	119.50	118.50	-0.5	7,005	-0.01%
2018/09/06	4	119.00	0	0.00	119.50	4	7,315	0.05%
2018/09/05	0	0.00	1	120.50	120.00	-1	7,372	-0.01%
2018/09/04	1	121.00	0	0.00	121.50	1	7,404	0.01%
2018/08/31	1	121.00	0	0.00	123.00	1	7,459	0.01%
2018/08/30	1	122.00	0	0.00	121.50	1	7,432	0.01%
2018/08/28	0	0.00	0.1	123.00	123.00	-0.1	7,511	0.00%
2018/08/27	0	0.00	3	123.50	123.50	-3	7,587	-0.04%
2018/08/24	1	120.50	0	0.00	121.50	1	7,653	0.01%
2018/08/23	0	0.00	15	121.47	123.00	-15	8,385	-0.18%
2018/08/22	1	120.00	0	0.00	120.00	1	8,445	0.01%
2018/08/21	1	118.50	0	0.00	119.00	1	8,502	0.01%
2018/08/16	0	0.00	10	117.00	118.50	-10	8,693	-0.12%
2018/08/13	6	117.67	0	0.00	117.00	6	8,774	0.07%
2018/08/10	1	119.00	0	119.00	119.00	1	8,810	0.01%
2018/08/08	1	120.00	0	120.00	121.00	1	9,091	0.01%
2018/08/07	0	0.00	11	120.27	120.00	-11	9,189	-0.12%
2018/08/06	0	0.00	0	118.50	119.00	0	9,187	0.00%
2018/08/02	1	118.00	0	0.00	118.00	1	9,444	0.01%
2018/07/31	0.5	120.00	2.4	119.18	120.50	-1.9	9,434	-0.02%
2018/07/30	1	118.00	1	118.50	118.50	0	9,419	0.00%
2018/07/27	0	0.00	0.4	118.00	118.50	-0.4	9,463	0.00%
2018/07/26	0	0.00	1	117.50	118.00	-1	9,474	-0.01%
2018/07/25	0	0.00	0.2	115.50	115.50	-0.2	9,456	0.00%
2018/07/24	1	115.00	0	0.00	116.00	1	9,425	0.01%
2018/07/23	1	114.00	0	0.00	114.00	1	9,375	0.01%
2018/07/11	9	113.89	0	0.00	114.00	9	9,635	0.09%
2018/07/10	2	114.75	0	0.00	114.50	2	9,629	0.02%
2018/07/09	0	0.00	1	116.00	115.50	-1	9,664	-0.01%
2018/07/06	12	114.25	1	115.50	113.00	11	9,584	0.11%
2018/07/05	19	116.61	15	119.00	116.50	4	9,554	0.04%
2018/07/04	14	126.54	2	126.00	127.00	12	9,404	0.13%
2018/07/03	7	123.93	21	124.62	124.00	-14	9,268	-0.15%
2018/07/02	6	121.50	8	122.25	123.50	-2	9,094	-0.02%
2018/06/29	50	118.35	5	120.20	121.50	45	8,965	0.50%
2018/06/27	0	0.00	1	119.00	118.00	-1	8,588	-0.01%
2018/06/26	0	0.00	1	118.50	118.00	-1	8,530	-0.01%
2018/06/25	0	0.00	6.1	118.08	118.00	-6.1	8,443	-0.07%
2018/06/22	0	0.00	12	115.42	117.50	-12	8,385	-0.14%
2018/06/21	100	115.30	6	115.83	115.50	94	8,308	1.13%
2018/06/20	5	114.20	8	113.00	114.50	-3	8,327	-0.04%
2018/06/19	5	110.00	0	0.00	111.00	5	8,344	0.06%
2018/06/15	14	111.07	0	0.00	112.50	14	8,192	0.17%
2018/06/14	1	114.00	0	0.00	113.50	1	7,897	0.01%
2018/06/13	3	115.00	1	115.50	115.50	2	7,828	0.03%
2018/06/12	30	116.00	1	117.00	116.00	29	7,931	0.37%
2018/06/07	1	115.50	0	0.00	116.50	1	7,850	0.01%
2018/06/06	1	114.50	0.4	115.50	115.50	0.6	7,864	0.01%
2018/06/05	2	115.75	0	0.00	115.50	2	7,859	0.03%
2018/06/01	4	115.25	0	0.00	115.00	4	7,813	0.05%
2018/05/31	2	119.00	4.7	116.35	115.00	-2.7	7,713	-0.03%
2018/05/29	0	0.00	1	117.00	117.50	-1	6,911	-0.01%
2018/05/25	2	115.50	2	115.50	115.00	0	6,962	0.00%
2018/05/22	1	117.00	0	0.00	116.50	1	6,912	0.01%
2018/05/21	2	119.00	0	0.00	118.00	2	7,032	0.03%
2018/05/18	2	117.75	3	118.67	117.50	-1	7,107	-0.01%
2018/05/17	10	118.50	2	118.25	117.50	8	7,177	0.11%
2018/05/16	0	0.00	4	115.25	115.50	-4	7,113	-0.06%
2018/05/14	1.5	114.33	0	0.00	114.50	1.5	7,318	0.02%
2018/05/11	0	0.00	32	113.63	114.50	-32	7,367	-0.43%
2018/05/10	1	110.00	0	0.00	110.50	1	7,277	0.01%
2018/05/09	2	111.50	0	0.00	110.00	2	7,237	0.03%
2018/05/08	2	111.50	1	111.00	111.00	1	7,251	0.01%
2018/05/07	1	110.00	4	110.13	110.50	-3	7,317	-0.04%
2018/05/02	0	0.00	1	110.50	110.50	-1	7,478	-0.01%
2018/04/26	1	108.50	1	108.00	108.50	0	7,538	0.00%
2018/04/25	2	106.50	2	107.50	107.50	0	7,551	0.00%
2018/04/20	10	108.50	1	109.00	109.00	9	7,488	0.12%
2018/04/16	1	109.00	0	0.00	109.50	1	7,631	0.01%
2018/04/10	0	0.00	4	112.25	112.50	-4	7,997	-0.05%
2018/04/09	0	0.00	1	110.00	112.00	-1	8,083	-0.01%
2018/04/02	1	108.00	0	0.00	107.50	1	8,313	0.01%
2018/03/23	22	108.98	0	0.00	110.00	22	8,368	0.26%
2018/03/22	2	110.25	31	111.05	111.00	-29	8,418	-0.34%
2018/03/21	2	110.50	0	0.00	111.00	2	8,354	0.02%
2018/03/20	0	0.00	20	111.00	110.50	-20	8,425	-0.24%
2018/03/19	1	109.00	0	0.00	109.50	1	8,439	0.01%
2018/03/16	10	107.00	1	110.00	110.00	9	8,428	0.11%
2018/03/14	2	107.50	0	0.00	107.50	2	8,258	0.02%
2018/03/09	1	105.50	0	0.00	105.50	1	8,207	0.01%
2018/03/08	1	105.50	1	105.50	105.50	0	8,306	0.00%
2018/03/05	0	0.00	1	105.00	105.00	-1	8,483	-0.01%
2018/03/02	30	104.50	0	0.00	105.00	30	8,399	0.36%
2018/02/27	0	0.00	3	110.17	108.50	-3	8,188	-0.04%
2018/02/23	0	0.00	1	108.50	109.00	-1	8,048	-0.01%
2018/02/21	0	0.00	2.1	109.52	109.50	-2.1	7,933	-0.03%
2018/02/12	0	0.00	1	106.00	105.50	-1	7,765	-0.01%
2018/02/09	2	105.00	1	106.50	105.50	1	7,663	0.01%
2018/02/07	1	107.50	3	108.33	107.50	-2	7,433	-0.03%
2018/02/06	1	104.00	0	0.00	103.00	1	7,156	0.01%
2018/02/05	2	104.25	0	0.00	107.50	2	6,991	0.03%
2018/02/02	4	107.50	0	0.00	107.00	4	6,830	0.06%
2018/01/31	5	108.00	5	109.00	109.00	0	6,662	0.00%
2018/01/30	7	110.29	0	0.00	109.50	7	6,615	0.11%
2018/01/29	0	0.00	12	113.25	114.50	-12	6,493	-0.18%
2018/01/26	0	0.00	5	109.50	111.00	-5	6,339	-0.08%
2018/01/23	0	0.00	41.1	108.88	109.00	-41.1	6,046	-0.68%
2018/01/22	2	108.25	0	0.00	109.00	2	6,004	0.03%
2018/01/19	0	0.00	1	107.50	107.50	-1	5,923	-0.02%
2018/01/17	1	107.50	0	0.00	108.00	1	5,827	0.02%
2018/01/16	0	0.00	3	108.50	108.50	-3	5,752	-0.05%
2018/01/15	2	108.75	6.9	108.79	109.00	-4.9	5,743	-0.08%
2018/01/11	0	0.00	1	108.00	109.00	-1	5,631	-0.02%
2018/01/10	3	109.00	3	108.67	108.00	0	5,523	0.00%
2018/01/09	8	109.50	12	109.54	110.00	-4	5,373	-0.07%
2018/01/08	2	103.00	4	104.50	105.50	-2	5,097	-0.04%
2018/01/05	3	104.17	2	104.25	104.00	1	5,000	0.02%
2018/01/04	1	103.00	3	104.17	104.50	-2	4,931	-0.04%
2018/01/03	3	103.33	2	103.25	103.50	1	4,853	0.02%
2018/01/02	6	102.00	5	102.60	103.50	1	4,709	0.02%