台化 (1326)-元大-羅東券商分點個股進出

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
56.6
漲跌
▼0.4
漲幅
-0.70%
成交量
5,993張
產業
上市塑膠類股▼0.67%
980人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	3	57.20	57.00	-3	4,574	-0.07%
2024/05/15	21	56.53	20	57.00	56.40	1	4,497	0.02%
2024/05/14	12	56.25	40	56.90	56.40	-28	4,527	-0.62%
2024/05/13	2.3	56.56	1	56.90	56.60	1.3	4,519	0.03%
2024/05/10	0	0.00	16	56.53	56.60	-16	4,502	-0.36%
2024/05/09	11	56.05	0.1	56.30	56.10	11	4,506	0.24%
2024/05/08	1	56.80	20	56.75	56.40	-19	4,498	-0.42%
2024/05/07	32	56.19	1	56.80	56.30	31	4,477	0.69%
2024/05/06	22	56.32	29	56.77	56.50	-7	4,489	-0.16%
2024/05/03	18.3	56.23	20	56.54	56.10	-1.8	4,479	-0.04%
2024/05/02	3.1	55.60	2	55.60	55.70	1.1	4,396	0.03%
2024/04/30	8	55.60	9	56.00	55.50	-1	4,408	-0.02%
2024/04/29	2	55.70	44	55.64	55.80	-42	4,363	-0.96%
2024/04/26	1	53.90	0	0.00	53.90	1	4,319	0.02%
2024/04/25	10	53.80	0	0.00	54.00	10	4,352	0.23%
2024/04/24	40.3	55.12	0	0.00	54.80	40.3	4,354	0.92%
2024/04/23	10	54.90	1	55.00	54.90	9	4,502	0.20%
2024/04/22	0	55.00	52	54.10	55.10	-52	4,746	-1.10%
2024/04/19	75	52.61	5	52.50	52.40	70	4,638	1.51%
2024/04/18	1	53.40	0	0.00	53.60	1	4,458	0.02%
2024/04/17	12	53.51	1	53.60	53.60	11	4,430	0.25%
2024/04/16	16	54.01	1	54.20	53.90	15	4,398	0.34%
2024/04/15	0	0.00	3	55.20	55.00	-3	4,305	-0.07%
2024/04/12	6	54.83	4	55.10	55.30	2	4,279	0.05%
2024/04/11	16	55.33	20	55.50	55.50	-4	4,223	-0.09%
2024/04/10	12	56.10	0	0.00	56.10	12	4,184	0.29%
2024/04/09	0.7	55.97	19	55.65	55.90	-18.3	4,209	-0.43%
2024/04/08	10	55.00	0	0.00	55.10	10	4,174	0.24%
2024/04/03	0	55.40	0	0.00	55.10	0	4,177	0.00%
2024/04/02	3.4	55.77	0	0.00	55.90	3.4	4,157	0.08%
2024/03/29	1	55.20	2	55.25	55.20	-1	4,160	-0.02%
2024/03/28	2	54.75	0.1	55.46	54.70	2	4,129	0.05%
2024/03/27	0	55.50	0	0.00	55.10	0	4,193	0.00%
2024/03/26	2.1	55.69	0	0.00	55.60	2.1	4,189	0.05%
2024/03/22	3	54.80	0	0.00	54.60	3	4,170	0.07%
2024/03/21	1	54.30	20	54.60	54.90	-19	4,159	-0.46%
2024/03/20	30.3	53.92	0	0.00	53.70	30.3	4,202	0.72%
2024/03/19	1.3	54.93	10	54.90	54.70	-8.7	4,127	-0.21%
2024/03/18	0	0.00	2	55.20	55.10	-2	4,128	-0.05%
2024/03/15	1	55.30	2	55.45	55.60	-1	4,145	-0.02%
2024/03/13	16	55.06	12	54.90	54.90	4	4,071	0.10%
2024/03/12	0	0.00	0.1	55.80	55.70	-0.1	4,042	0.00%
2024/03/11	0	0.00	20	55.70	55.30	-20	4,054	-0.49%
2024/03/08	0	54.80	0	0.00	54.80	0	4,076	0.00%
2024/03/07	30	54.55	16	54.67	55.00	14	4,048	0.35%
2024/03/06	2	55.10	6	55.20	55.00	-4	3,998	-0.10%
2024/03/05	17.5	55.22	5	55.10	55.00	12.5	4,058	0.31%
2024/03/04	9	55.77	0	0.00	55.70	9	4,026	0.22%
2024/03/01	10.1	56.18	0	0.00	56.10	10.1	4,065	0.25%
2024/02/29	1.1	56.40	8	56.80	57.20	-7	4,049	-0.17%
2024/02/27	2	56.05	2.2	56.11	56.10	-0.2	3,963	-0.01%
2024/02/26	10	56.18	0	0.00	56.40	10	3,947	0.25%
2024/02/23	5	56.60	4	56.63	56.60	1	3,925	0.03%
2024/02/22	8	57.05	6	56.92	56.80	2	3,984	0.05%
2024/02/21	6	57.70	5	57.50	57.40	1	3,980	0.03%
2024/02/20	0	0.00	2	57.80	57.90	-2	4,012	-0.05%
2024/02/19	0	0.00	125	58.00	58.10	-125	4,096	-3.05%	大賣/鉅額交易
2024/02/16	0.2	56.80	51	56.96	57.40	-50.8	4,176	-1.22%
2024/02/15	3	56.00	0	56.60	56.50	3	4,172	0.07%
2024/02/05	2	57.00	0	0.00	57.10	2	4,077	0.05%
2024/02/01	1	57.60	2	57.11	57.70	-1	4,046	-0.03%
2024/01/30	7.1	56.96	0	0.00	56.80	7.1	4,045	0.18%
2024/01/29	19	57.85	11	58.16	57.90	8	4,067	0.20%
2024/01/26	7	56.70	26	57.34	57.70	-19	4,057	-0.47%
2024/01/25	1	56.50	1	56.50	56.60	0	4,031	0.00%
2024/01/24	10	56.70	21	56.70	56.80	-11	4,041	-0.27%
2024/01/23	11.1	55.91	5	55.50	55.70	6.1	4,043	0.15%
2024/01/22	11	55.78	0	0.00	55.60	11	4,008	0.27%
2024/01/19	1	55.90	0.8	56.20	55.90	0.2	3,970	0.01%
2024/01/18	4.8	55.95	1	56.10	55.80	3.8	3,962	0.09%
2024/01/17	19.5	56.30	6	56.03	55.80	13.5	3,929	0.34%
2024/01/16	58	57.52	2	57.20	57.00	56	3,771	1.48%
2024/01/15	2.4	59.90	0	0.00	59.70	2.4	3,487	0.07%
2024/01/12	7.3	60.29	0	0.00	60.10	7.3	3,487	0.21%
2024/01/11	13	60.21	5	60.48	60.30	8	3,525	0.23%
2024/01/10	6	60.57	3	60.50	60.30	3	3,706	0.08%
2024/01/08	0.2	61.60	0	0.00	61.00	0.2	3,740	0.00%
2024/01/05	1	61.10	0	0.00	61.00	1	3,757	0.03%
2024/01/04	5	61.10	1	61.20	61.10	4	3,802	0.11%
2024/01/03	31.1	61.32	0	0.00	61.10	31.1	3,849	0.81%
2023/12/28	1	62.60	2	62.55	62.80	-1	3,845	-0.03%
2023/12/27	1	62.80	25	62.53	62.60	-24	3,827	-0.63%
2023/12/25	5.2	61.27	4	61.70	61.50	1.2	3,797	0.03%
2023/12/22	17.1	61.65	0	0.00	61.40	17.1	3,852	0.44%
2023/12/21	5.1	62.41	0	0.00	62.90	5.1	3,782	0.13%
2023/12/20	15	62.56	0	0.00	63.00	15	3,762	0.40%
2023/12/19	26.2	62.98	8	62.80	62.80	18.2	3,695	0.49%
2023/12/18	1	63.80	0	0.00	63.50	1	3,728	0.03%
2023/12/14	0	0.00	17	63.66	63.50	-17	3,661	-0.46%
2023/12/13	11	62.70	0	0.00	62.60	11	3,642	0.30%
2023/12/11	5	63.10	1	63.20	63.40	4	3,781	0.11%
2023/12/08	0	0.00	1	63.50	63.30	-1	3,790	-0.03%
2023/12/07	4	63.25	0	0.00	63.30	4	3,775	0.11%
2023/12/06	1	63.60	0	0.00	63.40	1	3,776	0.03%
2023/12/05	0	0.00	0	63.70	64.00	0	3,758	0.00%
2023/12/04	2	63.30	2	63.70	63.70	0	3,734	0.00%
2023/11/29	0	0.00	1	64.50	64.30	-1	3,663	-0.03%
2023/11/28	4	63.20	4	63.90	64.50	0	3,670	0.00%
2023/11/27	0	0.00	1	64.30	63.30	-1	3,716	-0.03%
2023/11/24	0	0.00	4	63.90	64.00	-4	3,727	-0.11%
2023/11/21	0	0.00	1	64.70	65.00	-1	3,766	-0.03%
2023/11/20	0	0.00	0	63.90	63.80	0	3,747	0.00%
2023/11/17	1	64.50	11	64.56	64.20	-10	3,776	-0.26%
2023/11/16	0	0.00	13.1	64.36	65.00	-13.1	3,822	-0.34%
2023/11/15	0	0.00	2	63.50	64.00	-2	3,789	-0.05%
2023/11/09	0	0.00	36	62.98	62.80	-36	4,214	-0.85%
2023/11/08	15.1	62.59	3	62.80	62.80	12.1	4,229	0.29%
2023/11/07	2	62.95	18	63.13	63.20	-16	4,223	-0.38%
2023/11/06	0	0.00	29.1	63.01	63.20	-29.1	4,222	-0.69%
2023/11/01	0.1	61.10	0	0.00	60.80	0.1	4,149	0.00%
2023/10/30	0	0.00	3	60.73	60.80	-3	4,231	-0.07%
2023/10/27	6	61.00	0	0.00	60.80	6	4,244	0.14%
2023/10/26	2	60.70	1	60.70	60.60	1	4,262	0.02%
2023/10/24	0	0.00	4	61.45	61.60	-4	4,199	-0.10%
2023/10/23	0	0.00	4	62.00	61.60	-4	4,212	-0.09%
2023/10/20	4	62.38	0	0.00	62.00	4	4,208	0.10%
2023/10/18	21	63.00	1	64.80	64.80	20	4,174	0.48%
2023/10/17	0	0.00	23	63.71	63.70	-23	3,985	-0.58%
2023/10/16	0	0.00	5	63.60	63.80	-5	3,978	-0.13%
2023/10/13	5	62.60	5	62.78	62.80	0	3,954	0.00%
2023/10/12	6	63.00	8	62.68	63.00	-2	3,928	-0.05%
2023/10/11	0	0.00	41	61.60	61.90	-41	3,928	-1.04%
2023/10/05	10	60.91	9	60.66	60.90	1	3,922	0.03%
2023/10/04	32	60.28	4	60.20	60.20	28	3,916	0.72%
2023/10/03	1	61.00	0	0.00	61.00	1	3,892	0.03%
2023/10/02	1	61.40	0	0.00	61.40	1	3,937	0.03%
2023/09/28	9	61.46	0	0.00	61.50	9	4,040	0.22%
2023/09/27	13	62.37	4	61.90	61.70	9	4,062	0.22%
2023/09/26	2	63.25	0	0.00	63.20	2	4,044	0.05%
2023/09/25	1	64.10	13	64.27	64.10	-12	4,040	-0.30%
2023/09/21	2	64.05	2	64.65	63.90	0	4,132	0.00%
2023/09/20	7	64.80	13	65.07	64.80	-6	4,099	-0.15%
2023/09/19	1	63.40	1	64.00	64.10	0	4,061	0.00%
2023/09/18	7	64.97	2	65.20	64.30	5	4,046	0.12%
2023/09/14	5	65.14	11	65.88	66.00	-6	3,921	-0.15%
2023/09/05	1	63.60	0	0.00	63.80	1	3,869	0.03%
2023/09/04	0	0.00	34.1	64.17	64.40	-34.1	3,870	-0.88%
2023/09/01	0	0.00	1.5	62.73	63.30	-1.5	3,851	-0.04%
2023/08/30	9	61.41	9	61.78	61.80	0	3,691	0.00%
2023/08/29	0.4	61.70	0	0.00	61.80	0.4	3,678	0.01%
2023/08/25	34.1	60.76	2	60.80	60.70	32.1	3,740	0.86%
2023/08/24	0	0.00	13	60.51	60.70	-13	3,740	-0.35%
2023/08/23	1	60.40	3	60.60	60.50	-2	3,701	-0.05%
2023/08/22	7.2	60.50	0	0.00	60.50	7.2	3,662	0.20%
2023/08/21	21.1	61.49	8	61.20	61.20	13.1	3,589	0.36%
2023/08/18	1.1	62.20	2.2	62.19	62.10	-1.1	3,536	-0.03%
2023/08/17	7.3	60.78	6	62.08	62.00	1.3	3,448	0.04%
2023/08/16	6.4	62.13	5	62.28	62.80	1.4	3,251	0.04%
2023/08/15	14.1	63.81	7	63.64	63.60	7.1	3,197	0.22%
2023/08/14	3.1	65.28	5	64.70	64.60	-1.9	3,138	-0.06%
2023/08/11	1	65.70	1	66.00	65.70	0	3,178	0.00%
2023/08/10	0	0.00	0.1	66.40	65.90	-0.1	3,190	0.00%
2023/08/09	5	65.90	0	0.00	66.20	5	3,171	0.16%
2023/08/08	1	65.70	0	0.00	65.40	1	3,182	0.03%
2023/08/07	1	66.80	2	66.80	66.50	-1	3,151	-0.03%
2023/08/04	2	67.10	10	66.09	67.00	-8	3,164	-0.25%
2023/08/02	10	65.60	0	0.00	65.40	10	3,104	0.32%
2023/08/01	1	66.00	1.4	66.54	66.50	-0.4	3,078	-0.01%
2023/07/31	0	0.00	2.9	65.83	65.40	-2.9	3,033	-0.10%
2023/07/27	1.5	65.40	0	0.00	65.30	1.5	2,997	0.05%
2023/07/26	0.3	65.50	1	65.30	65.40	-0.7	3,002	-0.02%
2023/07/25	3	64.27	1	64.10	64.10	2	2,982	0.07%
2023/07/24	0	0.00	2	64.15	64.10	-2	2,977	-0.07%
2023/07/20	0	0.00	1	64.30	64.70	-1	2,951	-0.03%
2023/07/19	1	64.30	5	64.50	64.30	-4	2,928	-0.14%
2023/07/18	5	64.60	0	0.00	64.40	5	2,912	0.17%
2023/07/17	3.1	64.75	0	0.00	64.80	3.1	2,886	0.11%
2023/07/14	21	64.71	22	65.00	65.00	-1	2,892	-0.03%
2023/07/12	0	0.00	1	64.50	64.30	-1	2,811	-0.04%
2023/07/11	2	64.25	4	64.15	64.20	-2	2,804	-0.07%
2023/07/10	1	63.70	0	0.00	63.60	1	2,789	0.04%
2023/07/07	6.5	63.43	0	0.00	63.70	6.5	2,762	0.23%
2023/07/06	10.5	64.52	0	0.00	64.40	10.5	2,708	0.39%
2023/07/05	2	65.71	0	0.00	65.60	2	2,585	0.08%
2023/07/04	1.1	66.32	0	0.00	66.30	1.1	2,515	0.04%
2023/07/03	0.1	67.30	1	67.10	67.00	-0.9	2,466	-0.04%
2023/06/30	1	67.40	0	0.00	67.10	1	2,459	0.04%
2023/06/29	0	67.70	0	0.00	67.60	0	2,423	0.00%
2023/06/27	0	0.00	1	68.00	68.10	-1	2,387	-0.04%
2023/06/26	0	0.00	0.5	68.20	67.80	-0.5	2,387	-0.02%
2023/06/21	0	0.00	0.1	68.50	68.10	-0.1	2,381	-0.01%
2023/06/20	0.3	68.10	0.5	68.20	67.90	-0.2	2,392	-0.01%
2023/06/19	1	67.80	1	67.80	67.80	0	2,403	0.00%
2023/06/16	0.1	68.50	4	68.46	68.00	-3.9	2,375	-0.16%
2023/06/15	0.4	68.50	0	0.00	68.40	0.4	2,327	0.02%
2023/06/14	1.3	68.60	1.2	68.52	68.40	0.1	2,396	0.00%
2023/06/13	1.2	68.68	0	0.00	68.60	1.2	2,435	0.05%
2023/06/12	0	68.80	1	68.70	68.80	-1	2,408	-0.04%
2023/06/09	1	68.70	10	68.80	69.30	-9	2,434	-0.37%
2023/06/08	10	69.00	0	0.00	68.80	10	2,438	0.41%
2023/06/06	0.1	69.20	4	69.38	69.50	-3.9	2,507	-0.16%
2023/06/02	2	68.75	0	0.00	68.70	2	2,499	0.08%
2023/05/31	0	0.00	5	68.60	68.40	-5	2,511	-0.20%
2023/05/30	3	68.63	0	0.00	68.60	3	2,419	0.12%
2023/05/29	1.3	69.45	0	0.00	69.40	1.3	2,403	0.05%
2023/05/26	0.1	68.80	0	0.00	68.80	0.1	2,419	0.00%
2023/05/23	0	0.00	2	70.00	70.10	-2	2,409	-0.08%
2023/05/22	11	69.80	11	70.00	70.00	0	2,364	0.00%
2023/05/19	1	70.10	1	70.20	70.30	0	2,342	0.00%
2023/05/18	1	69.60	2	69.65	69.90	-1	2,285	-0.04%
2023/05/17	0	0.00	0.8	69.47	69.70	-0.8	2,266	-0.04%
2023/05/16	0	0.00	1.5	68.90	69.10	-1.5	2,201	-0.07%
2023/05/15	0.1	67.70	0	0.00	67.80	0.1	2,182	0.00%
2023/05/10	3	68.43	0	0.00	68.40	3	2,209	0.14%
2023/05/08	0.4	68.50	0	0.00	68.40	0.4	2,206	0.02%
2023/05/05	0.1	69.10	0	0.00	69.00	0.1	2,180	0.00%
2023/05/04	1	68.70	0	0.00	69.00	1	2,225	0.04%
2023/05/03	0.1	69.20	0	0.00	68.80	0.1	2,242	0.00%
2023/05/02	0	0.00	1	69.30	69.30	-1	2,322	-0.04%
2023/04/25	0	0.00	2	69.30	68.80	-2	2,467	-0.08%
2023/04/24	2	69.30	1	69.20	69.40	1	2,472	0.04%
2023/04/21	1	68.70	0	0.00	69.30	1	2,496	0.04%
2023/04/20	5	68.60	0	0.00	68.80	5	2,512	0.20%
2023/04/19	0	0.00	3	69.40	69.20	-3	2,573	-0.12%
2023/04/17	12	69.55	0	0.00	69.90	12	2,568	0.47%
2023/04/14	0	0.00	2	70.15	70.20	-2	2,569	-0.08%
2023/04/13	0	0.00	1	70.10	70.10	-1	2,580	-0.04%
2023/04/12	1	69.80	2	69.90	70.10	-1	2,569	-0.04%
2023/04/11	0	0.00	1	69.90	70.00	-1	2,566	-0.04%
2023/04/10	1	69.50	1	69.30	69.50	0	2,547	0.00%
2023/04/07	0	0.00	6	69.27	69.40	-6	2,544	-0.24%
2023/04/06	0	69.00	1	69.30	68.80	-1	2,544	-0.04%
2023/03/31	1	69.50	1	69.80	69.10	0	2,542	0.00%
2023/03/30	7	69.20	7	69.40	69.40	0	2,522	0.00%
2023/03/29	3	69.63	4	69.53	69.80	-1	2,504	-0.04%
2023/03/28	1	69.40	0	0.00	69.50	1	2,507	0.04%
2023/03/27	1	68.80	4	69.40	69.40	-3	2,505	-0.12%
2023/03/24	5	68.96	0	0.00	68.80	5	2,571	0.20%
2023/03/23	0	0.00	3	69.40	69.60	-3	2,560	-0.12%
2023/03/21	1	68.10	0	0.00	68.10	1	2,583	0.04%
2023/03/20	2	67.90	0	0.00	68.00	2	2,584	0.08%
2023/03/17	19	67.94	15	68.04	68.50	4	2,604	0.15%
2023/03/16	10	67.30	6	67.35	67.50	4	2,565	0.16%
2023/03/15	2	68.15	1	68.50	68.00	1	2,552	0.04%
2023/03/14	2	68.50	0	0.00	68.40	2	2,550	0.08%
2023/03/13	2	68.70	0	0.00	69.10	2	2,525	0.08%
2023/03/10	13	69.58	1	69.40	69.40	12	2,508	0.48%
2023/03/09	0	0.00	2	70.30	70.20	-2	2,493	-0.08%
2023/03/07	0	0.00	1	70.90	70.90	-1	2,551	-0.04%
2023/03/06	0	0.00	2.1	70.32	70.90	-2.1	2,582	-0.08%
2023/03/03	1	70.50	0	0.00	70.60	1	2,605	0.04%
2023/03/01	42	70.55	20	70.77	70.50	22	2,675	0.82%
2023/02/24	0	0.00	1	71.70	71.20	-1	2,682	-0.04%
2023/02/23	22	71.56	24	71.93	71.90	-2	2,671	-0.07%
2023/02/22	3	71.10	1	71.10	71.60	2	2,671	0.07%
2023/02/20	2.1	71.51	6	71.70	71.60	-3.9	2,739	-0.14%
2023/02/15	20	71.00	0	0.00	71.00	20	2,974	0.67%
2023/02/14	0	0.00	10	71.90	71.40	-10	2,974	-0.34%
2023/02/13	1.1	71.01	0	0.00	70.90	1.1	3,009	0.04%
2023/02/09	0.1	71.20	0	0.00	70.90	0.1	3,030	0.00%
2023/02/08	4	71.33	0	0.00	71.20	4	3,029	0.13%
2023/02/06	13	71.04	0	0.00	71.00	13	3,030	0.43%
2023/02/03	11	71.39	0	0.00	71.50	11	3,035	0.36%
2023/02/02	11	71.82	0	0.00	72.00	11	3,065	0.36%
2023/01/31	10.1	72.41	3	73.20	72.20	7.1	3,119	0.23%
2023/01/30	0	0.00	16	73.44	74.00	-16	3,078	-0.52%
2023/01/17	20	72.10	0	0.00	72.60	20	3,002	0.67%
2023/01/16	0.1	72.50	10	73.20	72.90	-9.9	3,007	-0.33%
2023/01/13	0	0.00	38	72.29	72.40	-38	2,984	-1.27%
2023/01/11	28.1	71.60	0	0.00	71.20	28.1	3,105	0.90%
2023/01/10	41	72.28	0	0.00	72.50	41	3,120	1.31%
2023/01/09	10	73.00	39	73.13	73.50	-29	3,119	-0.93%
2023/01/04	0	0.00	24	70.35	70.60	-24	3,202	-0.75%
2023/01/03	10	69.50	10	70.70	70.50	0	3,257	0.00%
2022/12/30	0	0.00	19	70.48	70.50	-19	3,248	-0.58%
2022/12/29	22	69.46	0	0.00	69.80	22	3,277	0.67%
2022/12/27	0	0.00	1	70.80	70.80	-1	3,307	-0.03%
2022/12/26	0	0.00	12	70.48	70.50	-12	3,334	-0.36%
2022/12/23	13	69.36	2	69.80	69.40	11	3,415	0.32%
2022/12/22	1	69.90	0	70.00	69.90	1	3,478	0.03%
2022/12/20	2.2	69.59	0	0.00	69.20	2.2	3,547	0.06%
2022/12/19	10	70.30	0	0.00	70.40	10	3,570	0.28%
2022/12/16	10	70.80	0	0.00	70.80	10	3,580	0.28%
2022/12/14	11	71.82	10	72.00	71.50	1	3,577	0.03%
2022/12/13	10	70.40	0.1	70.80	70.40	9.9	3,554	0.28%
2022/12/09	1	71.00	0.2	71.10	70.90	0.8	3,604	0.02%
2022/12/08	14	71.19	0	0.00	71.10	14	3,599	0.39%
2022/12/07	32.1	72.90	0	0.00	72.70	32.1	3,588	0.90%
2022/12/06	33	73.48	0	0.00	73.90	33	3,560	0.93%
2022/12/05	2	74.15	0	0.00	74.10	2	3,565	0.06%
2022/12/02	13	74.30	0	0.00	74.50	13	3,566	0.36%
2022/11/30	0	0.00	30	74.53	76.10	-30	3,573	-0.84%
2022/11/29	5	73.10	5	73.66	74.00	0	3,500	0.00%
2022/11/28	14	73.27	4	72.90	73.40	10	3,502	0.29%
2022/11/25	1	73.80	0	0.00	74.00	1	3,537	0.03%
2022/11/24	20	73.40	35	73.06	73.80	-15	3,513	-0.43%
2022/11/23	1	71.90	0	0.00	72.50	1	3,512	0.03%
2022/11/22	15	72.00	0	0.00	72.50	15	3,524	0.43%
2022/11/21	10	71.60	0	0.00	72.80	10	3,483	0.29%
2022/11/18	2	71.70	0	0.00	72.00	2	3,473	0.06%
2022/11/17	1	72.60	0	0.00	72.90	1	3,464	0.03%
2022/11/16	21	72.92	0.8	72.90	73.30	20.2	3,473	0.58%
2022/11/15	0.1	73.20	0	0.00	74.40	0.1	3,422	0.00%
2022/11/11	0	0.00	3	72.00	72.50	-3	3,289	-0.09%
2022/11/10	0	0.00	6	70.80	70.80	-6	3,235	-0.19%
2022/11/09	1	70.10	11	70.40	70.50	-10	3,233	-0.31%
2022/11/08	10	69.80	0.4	69.70	70.10	9.6	3,200	0.30%
2022/11/04	10	68.20	10	68.40	69.10	0	3,209	0.00%
2022/11/02	0	0.00	7	69.10	69.60	-7	3,200	-0.22%
2022/10/31	0	0.00	15	68.40	69.50	-15	3,193	-0.47%
2022/10/27	10	68.97	0	0.00	69.00	10	3,216	0.31%
2022/10/26	0	68.70	0	0.00	69.00	0	3,218	0.00%
2022/10/24	1	68.00	1	68.30	68.10	0	3,197	0.00%
2022/10/19	2	68.15	20	68.00	68.10	-18	3,120	-0.58%
2022/10/13	0.1	65.70	1	65.30	65.40	-1	3,295	-0.03%
2022/10/12	0	0.00	5	67.00	66.70	-5	3,340	-0.15%
2022/10/05	5	68.80	0	0.00	69.00	5	3,552	0.14%
2022/09/30	1.3	68.79	0	0.00	69.10	1.3	3,837	0.03%
2022/09/29	0	0.00	5	67.58	68.80	-5	3,826	-0.13%
2022/09/28	0.1	67.10	0	0.00	67.20	0.1	3,856	0.00%
2022/09/23	0	0.00	1	67.90	68.00	-1	3,960	-0.03%
2022/09/22	1.1	67.21	0	0.00	67.70	1.1	4,047	0.03%
2022/09/20	0	0.00	10	68.00	68.00	-10	4,238	-0.24%
2022/09/19	5	67.40	5	67.70	67.40	0	4,402	0.00%
2022/09/15	10	67.70	11	68.50	68.70	-1	4,474	-0.02%
2022/09/14	13	68.24	0	0.00	68.10	13	4,484	0.29%
2022/09/13	2	69.35	0	0.00	69.50	2	4,516	0.04%
2022/09/12	1	68.41	20	68.90	69.30	-19	4,541	-0.42%
2022/09/08	0	0.00	20	67.80	68.10	-20	4,586	-0.44%
2022/09/07	11	67.28	0	0.00	67.00	11	4,643	0.24%
2022/09/06	0	0.00	10	68.20	68.20	-10	4,676	-0.21%
2022/09/05	0	0.00	13	67.42	67.70	-13	4,717	-0.28%
2022/09/02	3	67.20	12	67.43	67.00	-9	4,785	-0.19%
2022/09/01	14.1	67.07	10	67.31	67.50	4.1	4,805	0.08%
2022/08/31	12	68.22	0	0.00	68.70	12	4,821	0.25%
2022/08/30	8	68.43	0	0.00	68.40	8	4,812	0.17%
2022/08/29	17	68.54	0	0.00	68.60	17	4,797	0.35%
2022/08/26	1	70.00	0	0.00	69.90	1	4,776	0.02%
2022/08/25	1	70.30	21	70.29	70.20	-20	4,800	-0.42%
2022/08/24	3	69.43	1	70.20	69.70	2	4,810	0.04%
2022/08/23	2.1	69.61	0	0.00	69.50	2.1	5,138	0.04%
2022/08/22	1	70.00	0	0.00	70.50	1	5,233	0.02%
2022/08/19	22	69.73	0	0.00	70.30	22	5,316	0.41%
2022/08/18	2	70.25	10	70.10	70.10	-8	5,361	-0.15%
2022/08/17	1	70.20	1	70.30	70.60	0	5,428	0.00%
2022/08/16	0	70.50	2	70.15	70.00	-2	5,402	-0.04%
2022/08/15	10	70.30	40.5	70.43	70.50	-30.5	5,438	-0.56%
2022/08/12	0	0.00	10	69.90	70.00	-10	5,487	-0.18%
2022/08/11	0	0.00	10	69.10	69.30	-10	5,491	-0.18%
2022/08/10	1.1	68.21	0	0.00	68.30	1.1	5,530	0.02%
2022/08/05	1	69.20	0	0.00	69.10	1	5,613	0.02%
2022/08/04	10.1	68.60	0	68.30	69.00	10.1	5,669	0.18%
2022/08/02	0	0.00	7	68.70	68.90	-7	5,637	-0.12%
2022/08/01	22.1	70.65	0	0.00	70.10	22.1	5,604	0.39%
2022/07/29	2.1	69.81	5	69.70	70.00	-2.9	5,627	-0.05%
2022/07/28	1	68.90	0	0.00	68.80	1	5,615	0.02%
2022/07/27	5	68.40	0	0.00	68.70	5	5,588	0.09%
2022/07/26	5	68.50	10	69.20	68.40	-5	5,569	-0.09%
2022/07/25	3	68.80	21	68.80	68.90	-18	5,547	-0.32%
2022/07/21	1	67.70	1	67.70	67.70	0	5,545	0.00%
2022/07/20	2	67.30	0	0.00	66.80	2	5,537	0.04%
2022/07/19	0	0.00	100	66.66	66.50	-100	5,517	-1.81%
2022/07/18	7	65.60	0	0.00	65.80	7	5,492	0.13%
2022/07/15	1.1	65.64	0	0.00	65.60	1.1	5,469	0.02%
2022/07/14	111	66.10	1	66.10	66.10	110	5,564	1.98%	大買/鉅額交易
2022/07/13	12	66.55	14	66.75	66.30	-2	5,517	-0.04%
2022/07/12	43	65.45	1	64.70	64.60	42	5,386	0.78%
2022/07/08	0.1	70.50	0	0.00	70.10	0.1	5,154	0.00%
2022/07/07	6	70.08	5	71.20	70.70	1	5,095	0.02%
2022/07/06	0.1	71.50	0	0.00	71.20	0.1	5,061	0.00%
2022/07/04	80	74.57	80	73.80	73.80	0	4,933	0.00%
2022/07/01	12	73.89	10	73.80	73.70	2	4,933	0.04%
2022/06/30	53.1	74.85	0	0.00	74.70	53.1	4,919	1.08%
2022/06/29	1	76.00	0	0.00	76.30	1	4,856	0.02%
2022/06/28	8	76.99	110	76.80	76.80	-102	4,802	-2.12%	大賣/鉅額交易
2022/06/27	115	81.72	1.1	81.79	81.50	113.9	4,712	2.42%	大買/鉅額交易
2022/06/24	5.1	81.38	47	81.57	81.40	-41.9	4,602	-0.91%
2022/06/23	13	81.00	0	0.00	80.60	13	4,571	0.28%
2022/06/22	35	81.04	0	0.00	80.80	35	4,557	0.77%
2022/06/21	36	80.43	62	81.05	81.20	-26	4,575	-0.57%
2022/06/20	25	80.16	2	80.10	80.00	23	4,572	0.50%
2022/06/17	0	0.00	1	81.40	81.30	-1	4,552	-0.02%
2022/06/16	2	81.65	1	82.40	81.50	1	4,496	0.02%
2022/06/14	0	0.00	4	81.10	81.40	-4	4,522	-0.09%
2022/06/13	10	80.90	50	81.12	81.30	-40	4,531	-0.88%
2022/06/09	1.1	82.30	0	0.00	82.40	1.1	4,497	0.02%
2022/06/08	2	81.70	0	0.00	81.70	2	4,502	0.04%
2022/06/06	0	0.00	10	82.00	82.00	-10	4,524	-0.22%
2022/05/31	0	0.00	24	81.93	82.00	-24	4,704	-0.51%
2022/05/30	0	0.00	14	81.57	81.70	-14	4,399	-0.32%
2022/05/27	0	0.00	27	80.94	81.00	-27	4,339	-0.62%
2022/05/25	0	0.00	31.1	80.39	80.40	-31.1	4,348	-0.71%
2022/05/23	0	0.00	10	80.00	80.00	-10	4,368	-0.23%
2022/05/20	0	0.00	60	79.50	79.70	-60	4,387	-1.37%
2022/05/19	1	78.00	0	0.00	78.40	1	4,345	0.02%
2022/05/18	0	0.00	1	79.10	79.20	-1	4,320	-0.02%
2022/05/17	0	0.00	23	78.13	78.40	-23	4,302	-0.53%
2022/05/16	2	77.75	20.3	77.50	77.30	-18.3	4,286	-0.43%
2022/05/12	22	76.74	0	0.00	76.10	22	4,236	0.52%
2022/05/11	10	78.20	0	0.00	78.20	10	4,168	0.24%
2022/05/09	31	78.60	0.1	78.90	78.60	30.9	4,120	0.75%
2022/05/06	42	78.95	0	0.00	79.20	42	4,111	1.02%
2022/05/05	5.1	79.80	0	0.00	79.70	5.1	4,120	0.12%
2022/05/04	0	0.00	3	80.00	80.00	-3	4,118	-0.07%
2022/05/03	0	0.00	20	80.00	80.00	-20	4,205	-0.48%
2022/04/29	0	0.00	1	79.90	79.90	-1	4,228	-0.02%
2022/04/28	20	79.00	0	0.00	79.90	20	4,266	0.47%
2022/04/27	63	79.36	0	0.00	79.10	63	4,229	1.49%
2022/04/26	1	80.20	21	80.51	80.70	-20	4,223	-0.47%
2022/04/25	52	79.66	32	80.16	80.20	20	4,143	0.48%
2022/04/22	27	80.13	41	80.90	81.10	-14	4,059	-0.34%
2022/04/21	0.2	80.20	41	80.90	80.90	-40.8	3,986	-1.02%
2022/04/20	0	0.00	93	80.17	80.00	-93	3,933	-2.36%
2022/04/19	0	0.00	15	79.70	79.70	-15	3,826	-0.39%
2022/04/15	2.1	79.26	0	0.00	79.30	2.1	3,837	0.05%
2022/04/14	1	79.50	51	79.64	79.70	-50	3,845	-1.30%
2022/04/13	1	79.50	0.1	80.00	79.50	0.9	3,848	0.02%
2022/04/12	1	78.30	0	0.00	78.60	1	3,835	0.03%
2022/04/11	5.1	78.64	0	0.00	78.50	5.1	3,810	0.13%
2022/04/08	1	79.30	0	0.00	79.30	1	3,790	0.03%
2022/04/07	5.1	78.86	0	0.00	78.70	5.1	3,802	0.13%
2022/04/06	0	0.00	11	79.48	79.90	-11	3,729	-0.29%
2022/03/31	0.4	79.31	0	0.00	79.00	0.4	3,652	0.01%
2022/03/30	3	79.00	0	0.00	79.00	3	3,613	0.08%
2022/03/29	3.1	78.78	0	0.00	79.00	3.1	3,545	0.09%
2022/03/28	1.2	78.95	0	0.00	79.00	1.2	3,487	0.03%
2022/03/25	20	79.35	0	0.00	79.30	20	3,437	0.58%
2022/03/24	14	79.72	0	0.00	79.80	14	3,405	0.41%
2022/03/22	10	80.00	0	0.00	80.40	10	3,343	0.30%
2022/03/21	6	80.45	0	0.00	80.20	6	3,354	0.18%
2022/03/18	21	79.80	20	80.60	79.90	1	3,360	0.03%
2022/03/17	3	80.30	23	81.00	80.40	-20	3,278	-0.61%
2022/03/16	1.1	79.01	2	79.30	79.60	-1	3,199	-0.03%
2022/03/15	2	79.05	0	0.00	79.10	2	3,148	0.06%
2022/03/14	3	79.10	0	0.00	79.40	3	3,156	0.10%
2022/03/11	60	79.07	0	0.00	79.20	60	3,137	1.91%
2022/03/10	1	80.00	20	80.25	80.40	-19	3,057	-0.62%
2022/03/09	0	0.00	2	79.00	78.60	-2	3,023	-0.07%
2022/03/08	23	78.97	0	0.00	78.50	23	2,998	0.77%
2022/03/07	12	79.68	0	0.00	79.70	12	2,921	0.41%
2022/03/03	0	0.00	3.3	81.67	82.00	-3.3	2,961	-0.11%
2022/03/02	0.6	81.50	45	81.59	81.70	-44.4	2,999	-1.48%
2022/03/01	0	0.00	29	81.00	81.10	-29	2,958	-0.98%
2022/02/25	0	0.00	0.1	79.10	79.00	-0.1	2,895	0.00%
2022/02/24	50	79.04	0	0.00	79.30	50	2,832	1.77%
2022/02/22	22.2	79.62	0	0.00	79.90	22.2	2,788	0.79%
2022/02/18	0	0.00	4	81.00	80.60	-4	2,783	-0.14%
2022/02/17	0.3	81.00	5	81.20	81.10	-4.7	2,808	-0.17%
2022/02/16	0	0.00	5	80.66	80.60	-5	2,788	-0.18%
2022/02/15	1	79.70	0	0.00	79.60	1	2,804	0.04%
2022/02/14	0.3	80.30	2	80.00	80.20	-1.7	2,832	-0.06%
2022/02/07	12	78.76	30	79.93	80.10	-18	2,928	-0.61%
2022/01/26	1	78.80	1	78.90	78.80	0	2,914	0.00%
2022/01/25	47	78.13	0	0.00	78.60	47	2,948	1.59%
2022/01/24	11	79.07	0	0.00	79.00	11	2,895	0.38%
2022/01/21	17.2	79.29	10	79.10	79.20	7.2	2,949	0.24%
2022/01/20	20	79.80	0	0.00	79.80	20	2,933	0.68%
2022/01/19	10.1	79.95	0	0.00	79.90	10.1	2,960	0.34%
2022/01/13	0	0.00	4.2	81.65	81.70	-4.2	3,232	-0.13%
2022/01/12	1	80.90	0.1	81.00	81.40	0.9	3,247	0.03%
2022/01/11	1	80.80	2	81.00	81.20	-1	3,264	-0.03%
2022/01/10	1	80.60	0	0.00	80.90	1	3,253	0.03%
2022/01/07	0	0.00	22	81.18	80.60	-22	3,284	-0.67%
2022/01/03	0	0.00	0.3	80.50	80.80	-0.3	3,533	-0.01%
2021/12/30	4	81.05	0	0.00	80.80	4	3,609	0.11%
2021/12/28	0	0.00	30	80.87	81.00	-30	3,757	-0.80%
2021/12/27	20	80.50	1	80.70	80.70	19	3,790	0.50%
2021/12/24	1	80.29	0	0.00	80.40	1	3,881	0.03%
2021/12/23	0	0.00	33	80.38	80.40	-33	3,950	-0.84%
2021/12/22	1	79.80	0	0.00	79.80	1	4,024	0.02%
2021/12/20	0.1	78.96	0	0.00	78.80	0.1	4,123	0.00%
2021/12/17	0.3	79.60	0	0.00	79.30	0.3	4,109	0.01%
2021/12/16	3	79.10	0	0.00	79.00	3	4,108	0.07%
2021/12/15	0	0.00	2	79.20	79.30	-2	4,182	-0.05%
2021/12/14	0.1	79.52	0	0.00	79.40	0.1	4,258	0.00%
2021/12/13	50	79.66	0	0.00	79.80	50	4,264	1.17%
2021/12/09	0	0.00	1	80.60	80.70	-1	4,301	-0.02%
2021/12/08	0	0.00	7	80.81	80.60	-7	4,298	-0.16%
2021/12/07	0	0.00	11.3	80.44	80.50	-11.3	4,267	-0.26%
2021/12/03	1	79.30	1	79.70	79.30	0	4,265	0.00%
2021/12/02	2	79.50	0	0.00	79.70	2	4,258	0.05%
2021/12/01	2	78.80	0	0.00	79.40	2	4,260	0.05%
2021/11/30	3	78.93	0	0.00	78.10	3	4,272	0.07%
2021/11/29	11	79.19	0	0.00	79.30	11	4,134	0.27%
2021/11/26	24	79.55	0	0.00	79.40	24	4,117	0.58%
2021/11/25	0.2	80.40	0	0.00	80.10	0.2	4,120	0.00%
2021/11/24	0	80.30	0	0.00	80.30	0	4,148	0.00%
2021/11/23	0.2	80.50	0	0.00	80.10	0.2	4,174	0.00%
2021/11/22	2	80.45	0	0.00	80.20	2	4,184	0.05%
2021/11/18	0	0.00	30	81.20	81.10	-30	4,187	-0.72%
2021/11/17	2	80.80	1	80.70	81.00	1	4,171	0.02%
2021/11/12	0	0.00	30	81.40	81.50	-30	4,249	-0.71%
2021/11/10	3.2	80.57	0	0.00	80.50	3.2	4,245	0.07%
2021/11/09	3	80.63	0	0.00	80.60	3	4,233	0.07%
2021/11/04	5.1	80.60	0	0.00	80.60	5.1	4,162	0.12%
2021/11/02	33	80.32	0	0.00	80.30	33	4,242	0.78%
2021/11/01	2	80.90	0	0.00	80.70	2	4,212	0.05%
2021/10/29	2	80.20	0	0.00	80.50	2	4,206	0.05%
2021/10/27	20	80.60	0	0.00	81.10	20	4,157	0.48%
2021/10/25	0.2	81.30	0	0.00	80.90	0.2	4,131	0.00%
2021/10/22	1	81.30	0	0.00	81.20	1	4,199	0.02%
2021/10/19	2	82.20	1	82.40	82.00	1	4,113	0.02%
2021/10/18	1	82.90	0	0.00	82.30	1	4,098	0.02%
2021/10/15	1	82.20	1	82.60	82.90	0	4,123	0.00%
2021/10/13	30	82.40	2.3	83.70	82.40	27.7	4,189	0.66%
2021/10/12	1	82.30	0	0.00	83.10	1	4,141	0.02%
2021/10/08	0	0.00	3	84.50	84.40	-3	4,024	-0.07%
2021/10/07	0	84.20	2	84.40	84.20	-2	4,020	-0.05%
2021/10/06	0	0.00	31	83.50	83.50	-31	3,963	-0.78%
2021/10/05	30	81.50	0	0.00	82.20	30	3,899	0.77%
2021/10/04	1	82.60	32	82.68	82.50	-31	3,929	-0.79%
2021/10/01	32.1	81.81	0	0.00	82.00	32.1	3,923	0.82%
2021/09/29	1	83.60	0	0.00	83.50	1	3,875	0.03%
2021/09/28	0	0.00	30	84.03	84.40	-30	3,867	-0.78%
2021/09/27	2	83.30	46	83.56	83.70	-44	3,969	-1.11%
2021/09/24	10	82.10	0	0.00	82.20	10	4,004	0.25%
2021/09/23	4.2	80.92	1	81.39	81.30	3.2	4,011	0.08%
2021/09/22	4	80.66	3	81.27	80.50	1	4,018	0.03%
2021/09/17	22.2	82.38	0	0.00	82.30	22.2	3,947	0.56%
2021/09/16	0	82.70	30	83.53	83.50	-30	3,894	-0.77%
2021/09/15	0	0.00	2	82.90	83.30	-2	3,898	-0.05%
2021/09/14	0	0.00	41	83.24	83.20	-41	3,931	-1.04%
2021/09/09	1.3	81.54	0	0.00	81.50	1.3	4,164	0.03%
2021/09/06	32	82.00	0	0.00	82.20	32	4,240	0.75%
2021/09/02	30	82.33	0	0.00	81.90	30	4,260	0.70%
2021/09/01	0	0.00	0	83.40	83.10	0	4,298	0.00%
2021/08/30	0	0.00	20	83.60	83.90	-20	4,287	-0.47%
2021/08/27	0	0.00	0	82.00	82.50	0	4,292	0.00%
2021/08/26	0	80.90	0	0.00	80.70	0	4,347	0.00%
2021/08/25	0	0.00	1	81.60	81.60	-1	4,448	-0.02%
2021/08/24	0	0.00	10	80.90	81.30	-10	4,496	-0.22%
2021/08/20	11	79.30	0	0.00	79.10	11	4,599	0.24%
2021/08/17	0	81.00	0	0.00	81.50	0	4,733	0.00%
2021/08/12	0	0.00	2	82.90	82.70	-2	4,840	-0.04%
2021/08/11	0	0.00	2	82.50	82.70	-2	4,900	-0.04%
2021/08/10	3	82.10	0	0.00	82.00	3	4,936	0.06%
2021/08/09	1	83.40	0	0.00	83.00	1	5,062	0.02%
2021/08/06	2	82.80	2	83.50	83.70	0	5,090	0.00%
2021/07/29	0	82.00	26	81.43	81.90	-26	5,738	-0.45%
2021/07/28	11	80.00	1	80.30	81.20	10	5,801	0.17%
2021/07/27	4.2	80.72	0	0.00	80.60	4.2	5,853	0.07%
2021/07/26	45	83.34	2	83.80	83.20	43	5,844	0.74%
2021/07/23	0	0.00	10	84.70	84.20	-10	5,819	-0.17%
2021/07/22	4	84.10	10	84.10	84.20	-6	5,862	-0.10%
2021/07/21	11	82.72	0	0.00	82.90	11	5,936	0.19%
2021/07/20	100.1	83.41	40	83.40	83.30	60.1	5,925	1.01%
2021/07/19	10.2	84.31	10	85.00	85.00	0.2	5,918	0.00%
2021/07/16	0.2	85.30	0	0.00	85.70	0.2	6,017	0.00%
2021/07/15	1.3	85.24	0	0.00	85.30	1.3	6,114	0.02%
2021/07/12	0.1	85.35	0	0.00	85.00	0.1	6,581	0.00%
2021/07/09	7	84.51	5	85.00	85.10	2	6,707	0.03%
2021/07/07	2.2	85.65	0	0.00	85.80	2.2	6,778	0.03%
2021/07/06	0.2	86.60	3	87.10	86.80	-2.8	6,876	-0.04%
2021/07/05	0	0.00	3	86.10	86.50	-3	6,920	-0.04%
2021/07/01	0	85.10	0	0.00	85.00	0	6,789	0.00%
2021/06/30	0.2	84.70	0	0.00	84.70	0.2	6,742	0.00%
2021/06/29	1	84.50	0	0.00	84.60	1	6,760	0.01%
2021/06/28	1	85.10	0.7	85.00	85.00	0.3	6,763	0.00%
2021/06/25	0	0.00	26	85.12	84.60	-26	6,794	-0.38%
2021/06/24	0	0.00	10	83.80	84.40	-10	6,788	-0.15%
2021/06/22	2	83.40	0	0.00	83.30	2	6,792	0.03%
2021/06/21	15	82.73	23	82.24	82.80	-8	6,806	-0.12%
2021/06/18	84.1	83.75	2	83.75	83.30	82.1	6,803	1.21%
2021/06/17	25	85.28	0	0.00	85.30	25	6,680	0.37%
2021/06/11	30	85.77	2	86.00	85.80	28	7,030	0.40%
2021/06/09	65	85.58	0	0.00	85.60	65	7,140	0.91%
2021/06/08	21.1	86.80	0	0.00	86.40	21.1	7,132	0.30%
2021/06/07	0.3	87.30	3	87.50	87.60	-2.8	7,242	-0.04%
2021/06/04	11	87.22	0	0.00	87.70	11	7,251	0.15%
2021/06/03	0	0.00	2	88.75	88.50	-2	7,285	-0.03%
2021/06/02	51	87.69	70	88.93	88.90	-19	7,395	-0.26%
2021/05/31	1	85.00	1	86.30	85.60	0	7,517	0.00%
2021/05/28	0	0.00	2	85.60	85.40	-2	7,599	-0.03%
2021/05/27	1	83.80	0	0.00	84.70	1	7,607	0.01%
2021/05/26	2	84.80	0	0.00	84.50	2	7,760	0.03%
2021/05/21	1	83.90	0	0.00	84.20	1	8,167	0.01%
2021/05/20	1	84.10	0	0.00	84.20	1	8,134	0.01%
2021/05/19	0	0.00	2	84.30	83.70	-2	8,130	-0.02%
2021/05/18	2	83.10	0	0.00	83.60	2	8,139	0.02%
2021/05/17	3	80.30	2	81.00	80.90	1	8,238	0.01%
2021/05/13	0	0.00	4	80.80	81.50	-4	8,098	-0.05%
2021/05/12	34	86.44	0	0.00	83.60	34	7,984	0.43%
2021/05/11	21.1	89.06	0	0.00	89.10	21.1	7,814	0.27%
2021/05/10	0	0.00	2	91.59	91.60	-2	7,731	-0.03%
2021/05/07	35	89.87	10	89.92	90.70	25	7,767	0.32%
2021/05/06	0	0.00	32	92.78	94.00	-32	7,655	-0.42%
2021/05/05	0	0.00	19	91.69	91.10	-19	7,561	-0.25%
2021/05/04	10	89.50	53	91.46	89.60	-43	7,555	-0.57%
2021/04/29	1	91.30	0	0.00	90.90	1	7,436	0.01%
2021/04/28	0	92.40	0	0.00	91.90	0	7,453	0.00%
2021/04/26	1	92.70	0.5	92.30	93.00	0.5	7,511	0.01%
2021/04/23	1	92.40	0	0.00	92.80	1	7,549	0.01%
2021/04/22	1	93.30	11	93.11	93.20	-10	7,563	-0.13%
2021/04/21	1	93.00	4	93.68	93.00	-3	7,472	-0.04%
2021/04/20	1	95.00	3	94.57	94.80	-2	7,421	-0.03%
2021/04/19	1	95.10	13	94.47	95.20	-12	7,363	-0.16%
2021/04/16	14	91.56	2	91.50	92.00	12	7,156	0.17%
2021/04/15	2	90.00	6	89.90	90.10	-4	7,145	-0.06%
2021/04/13	0	0.00	0.6	89.00	88.40	-0.6	7,141	-0.01%
2021/04/12	2	88.55	0	0.00	88.60	2	7,135	0.03%
2021/04/09	7	88.50	55	88.44	88.50	-48	7,101	-0.68%
2021/04/08	6	87.18	0	0.00	87.30	6	7,170	0.08%
2021/04/07	0	0.00	0.1	87.50	87.50	-0.1	7,388	0.00%
2021/04/06	0	0.00	1	87.80	87.80	-1	7,439	-0.01%
2021/04/01	0.1	87.20	0	0.00	87.00	0.1	7,467	0.00%
2021/03/31	1	87.40	3.3	87.40	87.60	-2.3	7,451	-0.03%
2021/03/29	3	87.67	0	0.00	87.90	3	7,428	0.04%
2021/03/26	0	0.00	12.5	86.96	87.20	-12.5	7,501	-0.17%
2021/03/25	0	0.00	1.5	85.80	85.90	-1.5	7,615	-0.02%
2021/03/24	0	85.80	0	0.00	85.10	0	7,679	0.00%
2021/03/23	1	86.30	4	87.05	86.10	-3	7,694	-0.04%
2021/03/22	0.1	84.50	0	85.90	86.20	0.1	7,707	0.00%
2021/03/19	15.3	84.63	0	0.00	84.20	15.3	7,703	0.20%
2021/03/18	0	0.00	1.5	87.23	87.00	-1.5	7,486	-0.02%
2021/03/17	0	87.50	0	0.00	86.90	0	7,424	0.00%
2021/03/16	0.1	87.20	1	87.50	87.90	-1	7,400	-0.01%
2021/03/15	0.1	88.60	0.1	88.50	88.10	0	7,381	0.00%
2021/03/12	3.1	88.71	2	89.00	89.50	1.1	7,371	0.02%
2021/03/11	0.5	89.00	4	89.50	89.00	-3.6	7,410	-0.05%
2021/03/10	1.6	88.37	1	88.50	88.80	0.6	7,383	0.01%
2021/03/09	1	88.40	5	88.50	88.50	-4	7,416	-0.05%
2021/03/08	16	88.20	12	89.79	88.00	4	7,419	0.05%
2021/03/05	1	87.80	0	0.00	87.40	1	7,304	0.01%
2021/03/04	10.1	87.70	7	88.56	88.30	3.1	7,470	0.04%
2021/03/03	1	87.80	8	87.34	87.90	-7	7,377	-0.09%
2021/03/02	2	87.10	4	86.70	86.30	-2	7,311	-0.03%
2021/02/26	11.9	86.66	3.5	86.59	86.00	8.4	7,282	0.12%
2021/02/25	10	88.00	13	87.24	88.60	-3	7,071	-0.04%
2021/02/24	0.5	86.00	0	0.00	85.90	0.5	6,902	0.01%
2021/02/23	1	85.90	1.2	85.31	85.40	-0.2	6,857	0.00%
2021/02/22	3	83.57	1.2	84.08	83.30	1.9	6,808	0.03%
2021/02/19	1.1	82.88	0	0.00	83.00	1.1	7,027	0.01%
2021/02/18	3.1	83.79	1	83.30	83.30	2.1	7,111	0.03%
2021/02/17	1	82.40	4	82.80	83.50	-3	7,264	-0.04%
2021/02/05	2	80.00	1	81.00	79.90	1	7,200	0.01%
2021/02/04	1	80.40	0	0.00	80.50	1	7,317	0.01%
2021/02/03	0	0.00	5.1	80.80	80.90	-5.1	7,658	-0.07%
2021/02/02	5	78.50	0	0.00	79.40	5	7,894	0.06%
2021/02/01	0.3	78.20	0	0.00	78.10	0.3	7,932	0.00%
2021/01/29	9	78.11	0	0.00	77.40	9	7,936	0.11%
2021/01/28	7	79.43	0	0.00	79.50	7	7,859	0.09%
2021/01/27	6	80.47	5	80.10	80.10	1	7,863	0.01%
2021/01/26	1	81.10	0	0.00	80.50	1	7,891	0.01%
2021/01/25	1	82.10	0	0.00	82.10	1	7,821	0.01%
2021/01/21	0	0.00	2	81.00	80.90	-2	7,803	-0.03%
2021/01/20	6	81.60	4	81.08	81.00	2	7,748	0.03%
2021/01/19	0	0.00	1	83.00	83.10	-1	7,614	-0.01%
2021/01/18	1.1	82.30	0	0.00	82.10	1.1	7,650	0.01%
2021/01/15	5.6	84.53	2	84.55	83.90	3.6	7,588	0.05%
2021/01/14	0	0.00	2	85.60	85.40	-2	7,572	-0.03%
2021/01/12	2.1	85.64	0	0.00	85.50	2.1	7,542	0.03%
2021/01/11	3	85.77	2	86.10	86.30	1	7,482	0.01%
2021/01/08	0	0.00	10.4	86.21	86.30	-10.4	7,443	-0.14%
2021/01/07	2.4	85.68	36	85.32	85.80	-33.7	7,358	-0.46%
2021/01/06	31	82.80	32	83.67	83.30	-1	7,235	-0.01%
2021/01/05	6	83.37	1	84.00	83.30	5	7,177	0.07%
2021/01/04	3	84.47	4	84.55	84.60	-1	7,178	-0.01%
2020/12/31	6	84.73	6	85.03	84.70	0	7,087	0.00%
2020/12/30	1	82.60	18.3	82.81	84.50	-17.3	6,929	-0.25%
2020/12/29	7	81.39	2.2	81.49	81.40	4.8	6,700	0.07%
2020/12/28	2	79.50	40	79.65	80.80	-38	6,613	-0.57%
2020/12/24	30	79.40	1	79.10	79.10	29	6,570	0.44%
2020/12/23	2	79.25	1	79.20	79.10	1	6,586	0.02%
2020/12/22	20	79.60	1	81.40	79.70	19	6,595	0.29%
2020/12/21	4.3	79.85	23	80.80	81.00	-18.7	6,643	-0.28%
2020/12/16	0.3	79.20	60	79.23	79.80	-59.7	6,563	-0.91%
2020/12/14	0	0.00	6	79.00	78.60	-6	6,835	-0.09%
2020/12/11	1	79.00	1	79.90	79.00	0	6,829	0.00%
2020/12/10	0	0.00	1	79.50	79.30	-1	6,844	-0.01%
2020/12/09	6	78.58	20	78.80	79.30	-14	6,887	-0.20%
2020/12/08	70.2	78.77	0	0.00	79.00	70.2	6,885	1.02%
2020/12/07	24	79.19	0	0.00	79.70	24	6,861	0.35%
2020/12/04	1.8	80.06	21	80.16	80.10	-19.2	6,826	-0.28%
2020/12/03	2	79.60	41	79.38	79.60	-39	6,858	-0.57%
2020/12/01	0	0.00	81.3	78.74	78.90	-81.3	6,817	-1.19%
2020/11/30	40.1	77.80	0	0.00	77.00	40.1	6,774	0.59%
2020/11/27	0	0.00	2.2	79.38	79.00	-2.2	6,534	-0.03%
2020/11/26	1.1	79.36	42	79.68	79.70	-40.9	6,504	-0.63%
2020/11/25	4	79.38	3.3	79.84	79.30	0.7	6,603	0.01%
2020/11/24	162	79.05	5	79.06	78.90	157	6,564	2.39%	大買/鉅額交易
2020/11/23	5	80.10	1	80.70	80.00	4	6,491	0.06%
2020/11/20	18	79.80	80	79.79	79.80	-62	6,410	-0.97%
2020/11/19	0	0.00	11	79.52	79.80	-11	6,351	-0.17%
2020/11/18	1	79.30	156	79.23	79.40	-155	6,255	-2.48%	大賣/鉅額交易
2020/11/17	3	77.67	12	77.66	78.00	-9	6,029	-0.15%
2020/11/16	1.3	77.52	3	78.37	77.80	-1.7	5,975	-0.03%
2020/11/13	1	76.50	0	0.00	76.90	1	5,785	0.02%
2020/11/12	0	0.00	3	76.83	76.90	-3	5,729	-0.05%
2020/11/11	3	76.83	39	77.32	78.00	-36	5,629	-0.64%
2020/11/10	0	0.00	12	73.97	74.20	-12	5,280	-0.23%
2020/11/09	0.4	71.50	3	72.10	71.90	-2.7	5,044	-0.05%
2020/11/05	0	0.00	5	71.20	71.30	-5	5,065	-0.10%
2020/11/04	0	0.00	2	71.00	71.00	-2	5,072	-0.04%
2020/11/03	0.3	70.40	2	70.40	70.40	-1.7	5,047	-0.03%
2020/11/02	0	0.00	10	69.37	69.80	-10	5,055	-0.20%
2020/10/30	4	68.65	0	0.00	68.80	4	5,087	0.08%
2020/10/29	1	69.30	0	0.00	68.70	1	5,060	0.02%
2020/10/26	0	0.00	3	70.20	70.30	-3	5,183	-0.06%
2020/10/23	0	0.00	2	69.45	69.30	-2	5,187	-0.04%
2020/10/22	1.4	68.60	0	0.00	69.30	1.4	5,310	0.03%
2020/10/20	0	0.00	1	69.30	69.00	-1	5,410	-0.02%
2020/10/19	1	69.00	0	0.00	69.00	1	5,406	0.02%
2020/10/16	1	69.00	0	0.00	69.00	1	5,415	0.02%
2020/10/15	1	68.70	4	69.40	69.40	-3	5,422	-0.06%
2020/10/13	5	68.60	0	0.00	69.30	5	5,404	0.09%
2020/10/12	0	0.00	23	69.80	70.00	-23	5,398	-0.43%
2020/10/08	0	0.00	3	69.00	69.20	-3	5,371	-0.06%
2020/10/07	2	68.80	5	68.90	68.80	-3	5,395	-0.06%
2020/10/05	0	0.00	0.5	68.60	68.50	-0.5	5,517	-0.01%
2020/09/24	16	66.96	0	0.00	66.80	16	5,685	0.28%
2020/09/23	1	68.00	0	0.00	68.00	1	5,564	0.02%
2020/09/22	14	68.58	0	0.00	68.30	14	5,702	0.25%
2020/09/21	0	0.00	2	70.00	70.20	-2	5,821	-0.03%
2020/09/18	2.3	70.29	14	70.37	69.70	-11.7	5,952	-0.20%
2020/09/16	3	68.10	3	68.30	68.30	0	5,901	0.00%
2020/09/15	11	67.81	0	0.00	68.00	11	6,007	0.18%
2020/09/14	10	68.00	0	0.00	68.30	10	6,159	0.16%
2020/09/11	3	68.60	10	68.50	68.80	-7	6,120	-0.11%
2020/09/10	3	69.30	0	0.00	69.20	3	6,133	0.05%
2020/09/09	1	69.50	0	0.00	69.80	1	6,183	0.02%
2020/09/08	10	70.50	0	0.00	70.60	10	6,248	0.16%
2020/09/04	1	67.90	1	67.80	67.70	0	6,281	0.00%
2020/09/03	0	0.00	5	67.70	68.20	-5	6,344	-0.08%
2020/09/02	12	67.46	0	0.00	67.60	12	6,405	0.19%
2020/09/01	2	67.40	1	67.40	68.00	1	6,522	0.02%
2020/08/31	2	68.65	0	0.00	67.80	2	6,544	0.03%
2020/08/28	0	0.00	1	70.00	69.90	-1	6,465	-0.02%
2020/08/27	2.3	69.55	0	0.00	69.50	2.3	6,597	0.04%
2020/08/25	0	0.00	5	69.58	69.80	-5	6,630	-0.08%
2020/08/24	1	69.70	0	0.00	69.50	1	6,760	0.01%
2020/08/21	0	0.00	5	70.00	70.00	-5	6,793	-0.07%
2020/08/20	10	69.54	0	0.00	69.30	10	6,776	0.15%
2020/08/19	2	72.00	1	71.50	71.20	1	6,763	0.01%
2020/08/17	0	0.00	2	71.95	72.30	-2	6,891	-0.03%
2020/08/14	0	0.00	10	71.40	71.50	-10	6,878	-0.15%
2020/08/11	2.3	71.15	1	71.30	71.00	1.3	6,991	0.02%
2020/08/10	14	70.04	0	0.00	70.70	14	6,966	0.20%
2020/08/07	6	68.70	0	0.00	69.10	6	6,985	0.09%
2020/08/06	3.4	68.71	1	69.30	68.60	2.4	6,972	0.03%
2020/08/05	2	67.55	0	0.00	68.20	2	7,000	0.03%
2020/08/04	2	66.85	1	67.00	67.00	1	7,059	0.01%
2020/08/03	25	66.60	0	0.00	66.60	25	7,102	0.35%
2020/07/30	2	67.65	0	0.00	67.80	2	7,082	0.03%
2020/07/29	8	67.41	3	68.00	67.30	5	7,097	0.07%
2020/07/28	18	67.35	0	0.00	67.50	18	7,182	0.25%
2020/07/27	25	68.62	0	68.80	68.40	25	7,270	0.34%
2020/07/24	13	70.02	0	0.00	69.80	13	7,267	0.18%
2020/07/23	3	70.80	0	0.00	70.60	3	7,237	0.04%
2020/07/22	1	71.60	0	0.00	71.40	1	7,313	0.01%
2020/07/20	1	70.60	0	0.00	71.00	1	7,410	0.01%
2020/07/15	3	71.20	8	71.13	71.40	-5	7,591	-0.07%
2020/07/13	25	71.02	0	0.00	71.00	25	7,686	0.33%
2020/07/10	7	71.04	0	0.00	71.00	7	7,723	0.09%
2020/07/09	0	0.00	6	72.10	72.00	-6	7,708	-0.08%
2020/07/08	0	0.00	10	72.58	72.30	-10	7,694	-0.13%
2020/07/07	5	73.24	0	0.00	72.70	5	7,688	0.07%
2020/07/06	1	73.50	10	73.44	73.30	-9	7,677	-0.12%
2020/07/03	0	0.00	10	73.40	73.40	-10	7,705	-0.13%
2020/07/02	1	73.00	0	0.00	72.80	1	7,801	0.01%
2020/07/01	11	72.66	0	0.00	72.50	11	7,861	0.14%
2020/06/30	17	75.50	5	75.40	75.70	12	7,763	0.15%
2020/06/29	2	75.10	0	0.00	75.00	2	7,660	0.03%
2020/06/24	10	75.50	0	0.00	75.50	10	7,519	0.13%
2020/06/23	0	0.00	30	74.97	75.00	-30	7,429	-0.40%
2020/06/22	1	74.40	1	74.40	74.10	0	7,347	0.00%
2020/06/19	14	73.49	1	73.60	73.10	13	7,323	0.18%
2020/06/18	1	73.60	0	0.00	73.80	1	7,230	0.01%
2020/06/16	0	0.00	9	73.84	73.90	-9	7,547	-0.12%
2020/06/15	1.1	73.86	0	0.00	73.20	1.1	7,730	0.01%
2020/06/12	5	73.78	12	73.10	74.20	-7	7,939	-0.09%
2020/06/11	16	76.06	0	0.00	75.30	16	8,074	0.20%
2020/06/10	8	77.09	1	77.10	77.10	7	8,114	0.09%
2020/06/09	9	76.88	0	0.00	77.00	9	8,344	0.11%
2020/06/08	2	76.60	7	76.56	76.80	-5	8,429	-0.06%
2020/06/05	5	75.16	8.1	75.23	75.60	-3.1	8,369	-0.04%
2020/06/04	0	0.00	10	74.80	75.10	-10	8,403	-0.12%
2020/06/03	2	74.30	22	74.32	74.90	-20	8,517	-0.23%
2020/06/01	5	72.90	6	73.28	72.50	-1	8,458	-0.01%
2020/05/28	20	71.80	0	0.00	72.00	20	8,344	0.24%
2020/05/26	0	0.00	1	72.80	72.70	-1	8,444	-0.01%
2020/05/25	8	71.38	0	0.00	71.90	8	8,529	0.09%
2020/05/22	4	72.73	0	0.00	72.20	4	8,514	0.05%
2020/05/21	2	73.50	1	73.40	73.70	1	8,494	0.01%
2020/05/20	4	73.20	0	0.00	73.20	4	8,456	0.05%
2020/05/15	1	72.30	6	72.50	72.30	-5	8,326	-0.06%
2020/05/14	6	73.02	15	72.70	72.60	-9	8,281	-0.11%
2020/05/13	6	73.22	0	0.00	73.90	6	8,218	0.07%
2020/05/12	5	73.58	0.1	74.00	73.40	4.9	8,200	0.06%
2020/05/11	0	0.00	1.6	75.33	74.70	-1.6	8,123	-0.02%
2020/05/08	6	73.73	11	73.60	73.70	-5	8,029	-0.06%
2020/05/07	10.6	73.01	8	72.74	72.80	2.6	7,971	0.03%
2020/05/05	11	72.81	10	72.60	72.80	1	7,947	0.01%
2020/05/04	8	72.51	0	0.00	72.90	8	7,968	0.10%
2020/04/30	9	73.84	22	74.32	75.90	-13	7,851	-0.17%
2020/04/29	1	71.20	2	71.30	71.80	-1	7,706	-0.01%
2020/04/28	8	70.20	77	70.70	70.40	-69	7,663	-0.90%
2020/04/27	1	70.50	0	0.00	70.20	1	7,813	0.01%
2020/04/24	2	68.30	0	0.00	68.30	2	7,728	0.03%
2020/04/22	10	68.40	12	68.20	68.30	-2	7,579	-0.03%
2020/04/21	14	69.56	0	0.00	68.90	14	7,531	0.19%
2020/04/20	3	70.40	11	70.31	70.30	-8	7,435	-0.11%
2020/04/17	1	71.50	1	71.90	71.10	0	7,388	0.00%
2020/04/16	7	70.90	0	0.00	70.80	7	7,322	0.10%
2020/04/15	6	71.70	11	71.73	72.00	-5	7,231	-0.07%
2020/04/14	6	71.12	15	71.33	71.40	-9	7,200	-0.12%
2020/04/13	3	70.40	1	70.50	70.00	2	7,167	0.03%
2020/04/10	88	71.26	1.1	70.85	71.00	86.9	7,172	1.21%
2020/04/09	7	70.83	6	70.73	70.60	1	7,144	0.01%
2020/04/08	4	70.60	1	70.30	70.90	3	7,095	0.04%
2020/04/07	1	69.20	1	69.60	69.90	0	7,022	0.00%
2020/04/06	8	67.70	1	67.70	68.00	7	6,954	0.10%
2020/03/31	7	67.64	1	68.50	67.00	6	6,789	0.09%
2020/03/30	11	68.09	5	65.78	67.70	6	6,689	0.09%
2020/03/27	1	68.30	13	69.17	68.00	-12	6,622	-0.18%
2020/03/26	1	68.30	0	0.00	68.50	1	6,591	0.02%
2020/03/25	0	0.00	6	68.17	68.50	-6	6,632	-0.09%
2020/03/24	1	65.30	38	65.44	65.20	-37	6,555	-0.56%
2020/03/23	1	63.20	2	63.20	62.00	-1	6,519	-0.02%
2020/03/20	9	60.89	2	62.05	65.10	7	6,384	0.11%
2020/03/19	1	59.50	11	59.36	59.30	-10	6,141	-0.16%
2020/03/18	37	64.53	5	62.60	61.70	32	5,924	0.54%
2020/03/17	10	67.50	1	66.20	66.20	9	5,653	0.16%
2020/03/16	22	69.48	1	69.50	69.20	21	5,448	0.39%
2020/03/13	10	69.64	0	0.00	72.30	10	5,261	0.19%
2020/03/12	10	75.60	0	0.00	75.10	10	4,944	0.20%
2020/03/10	4	77.43	0	0.00	77.60	4	4,705	0.09%
2020/03/09	19	78.11	0	0.00	77.70	19	4,600	0.41%
2020/03/06	3.1	80.74	1	81.50	80.50	2.1	4,392	0.05%
2020/03/05	3	81.80	0	0.00	82.00	3	4,357	0.07%
2020/03/04	1	81.30	0	0.00	81.80	1	4,328	0.02%
2020/03/03	8	81.15	0	0.00	80.80	8	4,312	0.19%
2020/03/02	2	81.00	2	81.80	81.00	0	4,251	0.00%
2020/02/27	1	81.40	1	82.20	82.20	0	4,352	0.00%
2020/02/26	3	81.43	1	81.50	81.20	2	4,295	0.05%
2020/02/25	8	82.63	0	0.00	82.60	8	4,166	0.19%
2020/02/24	3	83.77	0	0.00	83.10	3	4,121	0.07%
2020/02/19	0	0.00	1	85.70	85.40	-1	4,124	-0.02%
2020/02/17	2	84.90	0	0.00	84.70	2	4,134	0.05%
2020/02/14	0	0.00	1	85.20	85.20	-1	4,164	-0.02%
2020/02/12	1	83.90	0	0.00	84.90	1	4,204	0.02%
2020/02/11	5	83.80	0	0.00	83.90	5	4,218	0.12%
2020/02/07	0	0.00	1	83.70	84.00	-1	4,269	-0.02%
2020/02/06	0	0.00	2	82.95	84.30	-2	4,328	-0.05%
2020/02/05	1	82.50	2	82.75	82.50	-1	4,278	-0.02%
2020/02/04	1	84.30	0	0.00	83.50	1	4,207	0.02%
2020/01/31	4	85.00	5	85.22	84.90	-1	4,171	-0.02%
2020/01/30	35	84.97	1	85.50	84.70	34	4,124	0.82%
2020/01/20	10	88.20	9	88.50	88.20	1	3,939	0.03%
2020/01/17	1	87.50	12	87.82	88.00	-11	3,937	-0.28%
2020/01/16	5	87.10	1	87.00	87.20	4	3,966	0.10%
2020/01/15	1	87.30	1	87.50	87.30	0	4,006	0.00%
2020/01/14	1	87.60	1	87.70	87.90	0	4,011	0.00%
2020/01/13	1	87.40	0	0.00	87.50	1	3,995	0.03%
2020/01/10	2	87.15	0	0.00	87.10	2	4,008	0.05%
2020/01/09	1	86.80	0	0.00	87.20	1	4,019	0.02%
2020/01/08	4	86.90	0	0.00	86.60	4	4,066	0.10%
2020/01/07	4	87.50	0	0.00	87.40	4	4,027	0.10%
2020/01/06	1	88.60	0	0.00	88.50	1	4,002	0.02%
2020/01/03	1	87.60	4	88.50	88.60	-3	4,008	-0.07%
2020/01/02	4	87.65	0	0.00	87.70	4	4,006	0.10%
2019/12/31	2	87.65	82	87.92	87.50	-80	3,986	-2.01%
2019/12/30	1	88.70	0	0.00	88.00	1	3,985	0.03%
2019/12/27	0	0.00	1.2	89.01	89.10	-1.2	3,972	-0.03%
2019/12/25	0	0.00	1	88.90	88.90	-1	4,035	-0.02%
2019/12/23	0	0.00	1	89.00	89.40	-1	4,086	-0.02%
2019/12/19	3	88.00	30	88.00	88.00	-27	4,049	-0.67%
2019/12/17	0	0.00	1	88.20	88.20	-1	4,054	-0.02%
2019/12/16	3	87.33	0	0.00	87.10	3	4,019	0.07%
2019/12/13	2	87.75	0	0.00	86.90	2	4,059	0.05%
2019/12/12	1	86.80	0	0.00	87.60	1	4,072	0.02%
2019/12/11	1.3	86.54	0	0.00	86.70	1.3	4,204	0.03%
2019/12/10	0.3	87.00	0	0.00	86.70	0.3	4,215	0.01%
2019/12/04	2	86.80	0	0.00	87.10	2	4,285	0.05%
2019/11/29	1	87.60	0	0.00	87.30	1	4,415	0.02%
2019/11/28	8	87.71	0	0.00	87.70	8	4,408	0.18%
2019/11/27	2	88.00	0	0.00	88.30	2	4,457	0.04%
2019/11/25	0	0.00	1	87.70	87.80	-1	4,310	-0.02%
2019/11/22	0	0.00	3	87.00	87.40	-3	4,417	-0.07%
2019/11/21	3	86.60	3	86.60	86.60	0	4,477	0.00%
2019/11/20	2	86.70	4	86.85	86.50	-2	4,467	-0.04%
2019/11/19	10	86.95	1	86.80	87.00	9	4,468	0.20%
2019/11/18	0	0.00	1	87.20	87.40	-1	4,468	-0.02%
2019/11/15	0	0.00	4	87.68	87.40	-4	4,500	-0.09%
2019/11/14	2	87.20	1	87.50	87.50	1	4,508	0.02%
2019/11/13	8	87.38	0	0.00	87.20	8	4,575	0.17%
2019/11/12	0	0.00	3	87.80	87.70	-3	4,637	-0.07%
2019/11/11	21	87.81	0	0.00	87.50	21	4,695	0.45%
2019/11/08	30	88.73	0	0.00	88.70	30	4,746	0.63%
2019/11/06	33	89.70	5	90.10	89.90	28	4,961	0.56%
2019/11/05	2	90.05	3	91.10	90.70	-1	5,016	-0.02%
2019/11/04	1	89.00	5	89.84	90.10	-4	5,109	-0.08%
2019/11/01	1	88.80	1	88.90	89.00	0	5,160	0.00%
2019/10/30	1	89.00	6	89.05	89.10	-5	5,318	-0.09%
2019/10/29	0	0.00	3	88.57	88.70	-3	5,353	-0.06%
2019/10/28	2	88.65	1	88.50	88.90	1	5,368	0.02%
2019/10/23	0	0.00	5	89.00	88.50	-5	5,500	-0.09%
2019/10/22	2	88.40	0	0.00	89.00	2	5,521	0.04%
2019/10/21	6	88.70	0	0.00	88.20	6	5,502	0.11%
2019/10/18	0.3	88.40	0	0.00	88.10	0.3	5,514	0.01%
2019/10/16	0	0.00	1	87.90	88.00	-1	5,509	-0.02%
2019/10/14	0	0.00	4	87.35	88.00	-4	5,531	-0.07%
2019/10/09	1	86.50	2	87.20	86.40	-1	5,572	-0.02%
2019/10/08	1	86.70	3	87.93	87.90	-2	5,587	-0.04%
2019/10/07	0	0.00	1	86.60	86.70	-1	5,624	-0.02%
2019/10/03	1.2	86.60	0	0.00	86.40	1.2	5,681	0.02%
2019/10/02	1	87.00	0	0.00	87.10	1	5,734	0.02%
2019/09/27	4	86.93	0	0.00	86.70	4	5,779	0.07%
2019/09/26	11.1	87.80	0	0.00	87.80	11.1	5,789	0.19%
2019/09/24	11	88.54	0	0.00	88.80	11	5,871	0.19%
2019/09/23	1	89.60	0	0.00	89.60	1	5,833	0.02%
2019/09/20	0	0.00	2	90.25	90.50	-2	5,912	-0.03%
2019/09/19	10	89.61	0	0.00	89.80	10	6,077	0.16%
2019/09/18	9	89.50	9	90.60	90.30	0	6,252	0.00%
2019/09/17	4.2	90.20	0	0.00	90.10	4.2	6,305	0.07%
2019/09/16	19	91.69	21	91.60	91.50	-2	6,405	-0.03%
2019/09/12	0	0.00	2	89.05	89.20	-2	6,316	-0.03%
2019/09/11	0.1	88.80	0	0.00	88.50	0.1	6,368	0.00%
2019/09/10	1	88.40	0	0.00	88.40	1	6,358	0.02%
2019/09/09	2	88.45	0	0.00	88.40	2	6,387	0.03%
2019/09/06	2	89.50	10	89.50	89.20	-8	6,398	-0.13%
2019/09/05	1	89.00	8	88.93	89.50	-7	6,414	-0.11%
2019/09/04	2	87.05	1	87.40	87.60	1	6,405	0.02%
2019/09/03	4	86.98	0	0.00	86.80	4	6,397	0.06%
2019/09/02	5	87.58	0	0.00	87.50	5	6,379	0.08%
2019/08/30	0	0.00	11	87.35	88.10	-11	6,415	-0.17%
2019/08/29	1	85.20	0	0.00	85.90	1	6,386	0.02%
2019/08/28	11	85.10	0	0.00	85.10	11	6,440	0.17%
2019/08/27	1	85.80	0	0.00	85.50	1	6,463	0.02%
2019/08/26	0.1	86.00	1.1	85.56	85.60	-1	6,367	-0.02%
2019/08/23	0.3	87.30	0	0.00	87.00	0.3	6,314	0.00%
2019/08/22	16	86.80	0	0.00	86.70	16	6,301	0.25%
2019/08/21	24	87.44	0	0.00	86.90	24	6,410	0.37%
2019/08/20	9	86.64	0	0.00	87.10	9	6,364	0.14%
2019/08/19	3	86.27	1	86.50	86.20	2	6,358	0.03%
2019/08/15	0	0.00	7	85.51	85.30	-7	6,293	-0.11%
2019/08/14	1	87.00	0	0.00	86.50	1	6,295	0.02%
2019/08/13	6	85.33	7	85.27	86.30	-1	6,275	-0.02%
2019/08/12	8	86.56	0	0.00	86.10	8	6,185	0.13%
2019/08/08	1	88.60	0	0.00	88.60	1	6,104	0.02%
2019/08/07	16	89.11	0	0.00	89.10	16	6,045	0.26%
2019/08/06	26	88.82	0	0.00	89.20	26	6,044	0.43%
2019/08/05	8	91.66	10.4	91.00	90.60	-2.4	5,914	-0.04%
2019/08/02	2	91.90	17	91.90	92.00	-15	5,867	-0.26%
2019/08/01	5	93.78	15	93.60	93.90	-10	5,898	-0.17%
2019/07/31	27	95.21	0	0.00	95.00	27	5,872	0.46%
2019/07/25	2	96.25	2	97.20	96.10	0	5,895	0.00%
2019/07/24	3	96.20	0	0.00	96.20	3	5,912	0.05%
2019/07/23	1	96.60	0	0.00	96.40	1	5,916	0.02%
2019/07/19	1	96.60	1	96.60	96.50	0	5,955	0.00%
2019/07/18	1	96.90	0	0.00	96.80	1	5,985	0.02%
2019/07/17	1	97.20	21	97.21	97.10	-20	6,011	-0.33%
2019/07/16	3	97.97	0	0.00	97.90	3	5,962	0.05%
2019/07/15	2	98.10	1	97.90	97.80	1	5,970	0.02%
2019/07/12	1	98.50	0	0.00	98.40	1	5,959	0.02%
2019/07/09	7	98.60	0	0.00	98.50	7	6,002	0.12%
2019/07/08	5	99.10	0	0.00	99.00	5	6,010	0.08%
2019/07/05	2	99.75	0	0.00	100.00	2	5,972	0.03%
2019/07/04	1	100.00	0	0.00	100.00	1	5,979	0.02%
2019/07/03	19	100.26	0	0.00	100.50	19	6,028	0.32%
2019/07/02	37	101.47	0	0.00	100.50	37	6,120	0.60%
2019/07/01	18	102.44	0	0.00	102.00	18	6,077	0.30%
2019/06/28	3	103.50	0	0.00	103.00	3	6,002	0.05%
2019/06/26	61	102.51	0	0.00	102.00	61	5,990	1.02%
2019/06/24	1	110.00	1	110.50	111.00	0	5,627	0.00%
2019/06/21	10	110.00	0	0.00	110.00	10	5,539	0.18%
2019/06/19	0	0.00	2	112.00	112.00	-2	5,349	-0.04%
2019/06/18	0	0.00	1	111.00	111.50	-1	5,261	-0.02%
2019/06/17	0.1	110.50	1	111.00	110.50	-0.9	5,289	-0.02%
2019/06/13	0	0.00	23	110.04	110.50	-23	5,258	-0.44%
2019/06/12	4	108.25	4	109.00	109.50	0	5,282	0.00%
2019/06/04	20	106.50	20	107.50	106.50	0	5,184	0.00%
2019/06/03	25	106.40	0	0.00	106.50	25	5,195	0.48%
2019/05/31	0	0.00	20	107.50	107.50	-20	5,193	-0.39%
2019/05/24	10	105.50	0	0.00	106.00	10	5,380	0.19%
2019/05/21	1	107.00	10	107.50	107.50	-9	5,525	-0.16%
2019/05/17	0.8	106.50	0	0.00	106.00	0.8	5,574	0.01%
2019/05/15	1	106.00	0	0.00	106.00	1	5,676	0.02%
2019/05/14	10	106.00	0	0.00	106.00	10	5,765	0.17%
2019/05/10	1.1	107.00	0	0.00	107.00	1.1	5,802	0.02%
2019/05/09	21	106.50	0	0.00	106.00	21	5,809	0.36%
2019/05/08	1	109.00	0	0.00	108.50	1	5,724	0.02%
2019/05/07	14	109.00	2	109.50	109.50	12	5,690	0.21%
2019/05/06	1	110.00	11	110.55	111.00	-10	5,640	-0.18%
2019/05/03	0.2	111.50	0	0.00	112.00	0.2	5,640	0.00%
2019/05/02	0	0.00	2	112.75	113.00	-2	5,612	-0.04%
2019/04/29	0	0.00	1	110.00	111.00	-1	5,484	-0.02%
2019/04/23	1	109.00	0	0.00	109.00	1	5,478	0.02%
2019/04/19	2	109.00	0	0.00	108.50	2	5,526	0.04%
2019/04/17	4	108.00	2	108.50	108.50	2	5,755	0.03%
2019/04/16	10	108.00	0	0.00	108.50	10	5,816	0.17%
2019/04/12	10	108.50	0	0.00	108.50	10	5,802	0.17%
2019/04/03	15	109.00	0	0.00	109.00	15	5,616	0.27%
2019/03/27	0.2	110.00	0	0.00	110.00	0.2	5,571	0.00%
2019/03/26	0	0.00	2	109.50	109.00	-2	5,566	-0.04%
2019/03/25	2	108.50	0	0.00	108.50	2	5,579	0.04%
2019/03/22	0	0.00	2	110.00	109.00	-2	5,566	-0.04%
2019/03/20	3	108.50	0	0.00	108.50	3	5,556	0.05%
2019/03/19	0	0.00	10	110.00	109.50	-10	5,527	-0.18%
2019/03/18	3	109.50	12	109.50	109.50	-9	5,513	-0.16%
2019/03/13	0	0.00	1	108.00	108.00	-1	5,511	-0.02%
2019/03/12	2	108.50	2	109.50	108.50	0	5,571	0.00%
2019/03/11	1	108.00	0	0.00	108.00	1	5,615	0.02%
2019/03/08	0	0.00	1	109.50	108.50	-1	5,630	-0.02%
2019/03/04	0	0.00	12	106.71	106.50	-12	5,751	-0.21%
2019/02/25	1	106.50	7	107.00	107.00	-6	5,595	-0.11%
2019/02/22	0	0.00	8	106.50	106.00	-8	5,556	-0.14%
2019/02/21	0	0.00	10	106.00	105.50	-10	5,539	-0.18%
2019/02/20	10	104.70	53	105.38	105.50	-43	5,489	-0.78%
2019/02/18	3	104.00	0	0.00	104.00	3	5,382	0.06%
2019/02/15	4	104.00	0	0.00	104.00	4	5,318	0.08%
2019/02/13	43	103.03	0	0.00	103.50	43	5,214	0.82%
2019/02/12	1	104.00	11	104.95	104.50	-10	5,184	-0.19%
2019/02/11	47	104.24	0	0.00	103.50	47	5,174	0.91%
2019/01/29	1	105.50	1	106.50	106.00	0	5,050	0.00%
2019/01/25	0	0.00	36	107.14	107.50	-36	5,091	-0.71%
2019/01/24	26	105.12	0	0.00	105.00	26	5,109	0.51%
2019/01/23	1	106.50	0	0.00	106.50	1	5,141	0.02%
2019/01/21	0	0.00	19	107.87	108.00	-19	5,171	-0.37%
2019/01/18	10	106.00	10	107.50	106.50	0	5,209	0.00%
2019/01/17	0	0.00	2	106.75	106.50	-2	5,286	-0.04%
2019/01/16	2	105.50	0	0.00	105.50	2	5,351	0.04%
2019/01/15	18	106.94	0	0.00	106.00	18	5,399	0.33%
2019/01/10	40	105.50	30	107.50	107.00	10	5,412	0.18%
2019/01/09	1	105.00	22	108.64	108.50	-21	5,380	-0.39%
2019/01/08	0	0.00	12	107.33	107.00	-12	5,197	-0.23%
2019/01/07	0	0.00	25	103.84	104.50	-25	5,151	-0.49%
2019/01/03	0.3	100.00	0	0.00	100.00	0.3	5,549	0.01%
2019/01/02	25	99.99	0	0.00	99.70	25	5,581	0.45%
2018/12/27	0	0.00	2	101.75	102.50	-2	5,677	-0.04%
2018/12/25	1	100.00	1	101.00	101.50	0	5,835	0.00%
2018/12/24	14	102.57	0	0.00	103.00	14	5,903	0.24%
2018/12/11	0	0.00	1	105.00	104.50	-1	7,035	-0.01%
2018/12/07	1	105.50	0	0.00	105.50	1	7,206	0.01%
2018/12/06	10	105.50	0	0.00	105.50	10	7,227	0.14%
2018/12/04	1	107.00	0	0.00	107.00	1	7,263	0.01%
2018/12/03	0	0.00	12	108.58	107.50	-12	7,251	-0.17%
2018/11/30	0	0.00	17	106.41	106.50	-17	7,250	-0.23%
2018/11/29	0	0.00	1	105.00	104.50	-1	7,195	-0.01%
2018/11/28	7	102.14	0	0.00	104.50	7	7,174	0.10%
2018/11/27	10	104.00	0	0.00	104.50	10	7,105	0.14%
2018/11/26	2	106.50	1	108.00	106.50	1	7,115	0.01%
2018/11/16	0	0.00	10	108.00	108.00	-10	7,266	-0.14%
2018/11/09	37.3	107.16	15	107.50	107.50	22.3	7,248	0.31%
2018/11/08	10	110.50	0	0.00	110.00	10	7,169	0.14%
2018/11/02	2	107.50	1	108.00	109.00	1	7,123	0.01%
2018/11/01	2	110.00	0	0.00	110.00	2	7,083	0.03%
2018/10/31	0	0.00	4	112.00	112.00	-4	7,132	-0.06%
2018/10/29	2	108.50	0	0.00	108.50	2	7,068	0.03%
2018/10/25	3	107.67	0	0.00	107.50	3	7,129	0.04%
2018/10/24	0	0.00	1.6	112.31	112.00	-1.6	7,081	-0.02%
2018/10/23	11	111.00	0	0.00	113.00	11	7,021	0.16%
2018/10/22	2	115.00	0	0.00	114.50	2	6,983	0.03%
2018/10/19	1	112.00	0	0.00	113.50	1	7,031	0.01%
2018/10/18	3	114.33	1	114.50	114.00	2	6,998	0.03%
2018/10/17	10	115.00	0	0.00	114.50	10	7,036	0.14%
2018/10/16	1.3	114.85	2	115.00	115.50	-0.7	7,038	-0.01%
2018/10/15	10	115.00	0	0.00	115.50	10	7,018	0.14%
2018/10/12	0	0.00	10	118.00	118.50	-10	6,930	-0.14%
2018/10/11	67	114.66	0	0.00	114.00	67	6,817	0.98%
2018/10/09	2	124.00	60	123.58	124.00	-58	6,592	-0.88%
2018/10/08	2	120.50	21	121.45	121.50	-19	6,555	-0.29%
2018/10/05	72	119.56	3	121.67	120.50	69	6,510	1.06%
2018/10/04	1	123.00	0	0.00	124.00	1	6,407	0.02%
2018/10/03	30	124.33	1	124.00	124.50	29	6,360	0.46%
2018/10/02	2	129.00	1	128.00	127.00	1	6,321	0.02%
2018/10/01	3	127.50	0	0.00	128.50	3	6,351	0.05%
2018/09/27	3	127.00	0	0.00	127.50	3	6,435	0.05%
2018/09/25	17	126.76	2	126.50	126.50	15	6,583	0.23%
2018/09/21	5	126.80	41.1	128.17	128.00	-36.1	6,626	-0.54%
2018/09/19	1	121.00	10	122.00	122.00	-9	6,578	-0.14%
2018/09/14	2	122.00	0	0.00	121.50	2	6,739	0.03%
2018/09/13	0	0.00	32	120.13	120.50	-32	6,742	-0.47%
2018/09/12	11	117.05	1	118.00	118.00	10	6,740	0.15%
2018/09/10	12	118.04	0	0.00	118.50	12	7,005	0.17%
2018/09/07	13	118.54	2	119.25	120.00	11	7,272	0.15%
2018/09/06	0	0.00	27	119.00	119.50	-27	7,315	-0.37%
2018/09/05	10	120.00	0	0.00	120.00	10	7,372	0.14%
2018/09/03	1	120.50	0	0.00	120.00	1	7,431	0.01%
2018/08/31	0.3	122.00	0	0.00	123.00	0.3	7,459	0.00%
2018/08/23	0	0.00	25	122.30	123.00	-25	8,385	-0.30%
2018/08/22	0	0.00	2	119.75	120.00	-2	8,445	-0.02%
2018/08/16	0	0.00	1	118.50	118.50	-1	8,693	-0.01%
2018/08/10	11	118.50	0	0.00	119.00	11	8,810	0.12%
2018/08/08	28	120.05	41	120.76	121.00	-13	9,091	-0.14%
2018/08/03	20	118.00	0	0.00	118.50	20	9,339	0.21%
2018/08/01	1	119.00	0.1	120.00	120.00	0.9	9,409	0.01%
2018/07/31	0	0.00	21	119.52	120.50	-21	9,434	-0.22%
2018/07/30	1	118.00	1	119.00	118.50	0	9,419	0.00%
2018/07/27	0	0.00	21	118.48	118.50	-21	9,463	-0.22%
2018/07/26	0	0.00	3	117.17	118.00	-3	9,474	-0.03%
2018/07/25	0	0.00	1	116.00	115.50	-1	9,456	-0.01%
2018/07/20	1	112.50	0	0.00	113.00	1	9,359	0.01%
2018/07/19	1	113.00	0	0.00	113.00	1	9,442	0.01%
2018/07/18	1	113.00	20	113.50	113.50	-19	9,486	-0.20%
2018/07/17	20	112.00	0	0.00	112.50	20	9,511	0.21%
2018/07/13	0	0.00	16	114.59	115.50	-16	9,562	-0.17%
2018/07/10	1	114.50	0	0.00	114.50	1	9,629	0.01%
2018/07/09	20	116.00	0	0.00	115.50	20	9,664	0.21%
2018/07/06	87	113.40	0	0.00	113.00	87	9,584	0.91%
2018/07/05	21.1	116.03	0.2	116.50	116.50	20.9	9,554	0.22%
2018/07/04	0	0.00	43	126.19	127.00	-43	9,404	-0.46%
2018/07/03	0	0.00	44	125.00	124.00	-44	9,268	-0.47%
2018/07/02	0	0.00	10	123.00	123.50	-10	9,094	-0.11%
2018/06/29	0	0.00	33	120.77	121.50	-33	8,965	-0.37%
2018/06/28	0	0.00	0	117.50	117.50	0	8,658	0.00%
2018/06/26	1	119.00	0	0.00	118.00	1	8,530	0.01%
2018/06/21	0	0.00	1	116.00	115.50	-1	8,308	-0.01%
2018/06/20	0	0.00	11	113.59	114.50	-11	8,327	-0.13%
2018/06/19	1.1	109.74	1	111.50	111.00	0.1	8,344	0.00%
2018/06/15	12	110.67	0	0.00	112.50	12	8,192	0.15%
2018/06/14	20	114.00	0	0.00	113.50	20	7,897	0.25%
2018/06/07	0	0.00	0.3	116.00	116.50	-0.3	7,850	0.00%
2018/06/01	10	114.50	0	0.00	115.00	10	7,813	0.13%
2018/05/31	50	115.00	45	118.42	115.00	5	7,713	0.06%
2018/05/30	1	116.00	3	117.00	116.50	-2	6,985	-0.03%
2018/05/29	10	116.00	2	117.00	117.50	8	6,911	0.12%
2018/05/25	20	115.25	0	0.00	115.00	20	6,962	0.29%
2018/05/24	20	116.00	0	0.00	117.00	20	6,884	0.29%
2018/05/22	10	116.50	0	0.00	116.50	10	6,912	0.14%
2018/05/18	1	117.50	1	119.00	117.50	0	7,107	0.00%
2018/05/16	0	0.00	2	115.00	115.50	-2	7,113	-0.03%
2018/05/15	0	0.00	1	113.50	112.50	-1	7,279	-0.01%
2018/05/11	1	111.00	11	114.45	114.50	-10	7,367	-0.14%
2018/05/10	0	0.00	1	110.50	110.50	-1	7,277	-0.01%
2018/05/07	0	0.00	21	110.26	110.50	-21	7,317	-0.29%
2018/05/03	21	108.52	0	0.00	109.50	21	7,424	0.28%
2018/05/02	0	0.00	23	110.28	110.50	-23	7,478	-0.31%
2018/04/24	1	107.00	0	0.00	107.00	1	7,502	0.01%
2018/04/23	11	107.95	0	0.00	108.00	11	7,520	0.15%
2018/04/20	20	108.25	4	108.50	109.00	16	7,488	0.21%
2018/04/19	10	109.00	3	108.67	109.50	7	7,464	0.09%
2018/04/18	0	0.00	1	108.00	108.50	-1	7,499	-0.01%
2018/04/17	2	107.75	0	0.00	108.00	2	7,577	0.03%
2018/04/16	0	0.00	1	109.50	109.50	-1	7,631	-0.01%
2018/04/13	0	0.00	36	109.50	110.00	-36	7,875	-0.46%
2018/04/12	38	110.03	0	0.00	110.50	38	7,912	0.48%
2018/04/11	2	110.50	0	0.00	111.50	2	7,953	0.03%
2018/04/09	0	0.00	2	110.50	112.00	-2	8,083	-0.02%
2018/03/30	1	108.00	0	0.00	108.50	1	8,499	0.01%
2018/03/28	1	109.00	0	0.00	109.00	1	8,374	0.01%
2018/03/26	4	109.50	0	0.00	109.50	4	8,370	0.05%
2018/03/22	1	110.50	2	112.25	111.00	-1	8,418	-0.01%
2018/03/21	2	110.25	0	0.00	111.00	2	8,354	0.02%
2018/03/20	3	110.50	2	110.25	110.50	1	8,425	0.01%
2018/03/19	2	109.00	0	0.00	109.50	2	8,439	0.02%
2018/03/16	0	0.00	10	109.00	110.00	-10	8,428	-0.12%
2018/03/15	0	0.00	4	107.50	107.00	-4	8,252	-0.05%
2018/03/12	2	107.50	23	107.67	107.50	-21	8,214	-0.26%
2018/03/09	5	105.10	0	0.00	105.50	5	8,207	0.06%
2018/03/08	0	0.00	1	105.50	105.50	-1	8,306	-0.01%
2018/03/07	0	0.00	1	105.50	105.50	-1	8,334	-0.01%
2018/03/05	1	106.00	0	0.00	105.00	1	8,483	0.01%
2018/03/02	13	104.50	0	0.00	105.00	13	8,399	0.15%
2018/03/01	12	104.58	0	0.00	106.00	12	8,329	0.14%
2018/02/27	1	109.00	1	110.50	108.50	0	8,188	0.00%
2018/02/26	0	0.00	2	108.50	109.00	-2	8,078	-0.02%
2018/02/23	0	0.00	10	109.00	109.00	-10	8,048	-0.12%
2018/02/22	30	106.00	0	0.00	106.50	30	8,038	0.37%
2018/02/21	0	0.00	31	109.31	109.50	-31	7,933	-0.39%
2018/02/09	2	105.00	20.3	106.49	105.50	-18.3	7,663	-0.24%
2018/02/07	2.1	107.73	63	106.60	107.50	-60.9	7,433	-0.82%
2018/02/06	61	103.64	1	103.00	103.00	60	7,156	0.84%
2018/02/05	1	104.00	0	0.00	107.50	1	6,991	0.01%
2018/02/02	1	108.00	0	0.00	107.00	1	6,830	0.01%
2018/02/01	0	0.00	1	110.00	110.50	-1	6,744	-0.01%
2018/01/31	1	108.00	0	0.00	109.00	1	6,662	0.02%
2018/01/29	0	0.00	2	113.00	114.50	-2	6,493	-0.03%
2018/01/26	0	0.00	1	110.50	111.00	-1	6,339	-0.02%
2018/01/25	0	0.00	0	109.00	109.00	0	6,219	0.00%
2018/01/22	1	106.50	111	107.55	109.00	-110	6,004	-1.83%	大賣/鉅額交易
2018/01/19	1	107.50	0	0.00	107.50	1	5,923	0.02%
2018/01/18	0	0.00	0.1	108.00	109.00	-0.1	5,876	0.00%
2018/01/16	10	108.00	0	0.00	108.50	10	5,752	0.17%
2018/01/15	0	0.00	0.1	108.50	109.00	-0.1	5,743	0.00%
2018/01/12	20	108.50	3	109.00	108.50	17	5,742	0.30%
2018/01/11	0	0.00	2	109.00	109.00	-2	5,631	-0.04%
2018/01/10	2	109.00	0	0.00	108.00	2	5,523	0.04%
2018/01/09	0	0.00	20	109.75	110.00	-20	5,373	-0.37%
2018/01/08	1	104.00	0	0.00	105.50	1	5,097	0.02%
2018/01/02	12	102.25	12.1	103.25	103.50	-0.1	4,709	0.00%