台化 (1326)-元大-大天母券商分點個股進出

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
52.1
漲跌
▲0.4
漲幅
+0.77%
成交量
3,561張
產業
上市塑膠類股
984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－元大-大天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大天母券商分點個股進出
元大-大天母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
2024/06/13	7	51.84	0	0.00	51.70	7	5,130	0.14%
2024/06/12	6	52.00	2	52.40	51.80	4	5,123	0.08%
2024/06/11	1	52.50	0	0.00	52.10	1	5,139	0.02%
2024/06/06	1	51.01	0	0.00	50.90	1	5,080	0.02%
2024/06/05	3	51.20	2	51.55	51.20	1	5,037	0.02%
2024/06/04	6	52.00	5	52.04	51.70	1	5,039	0.02%
2024/05/31	3	53.13	0	0.00	52.90	3	4,939	0.06%
2024/05/30	3	53.60	0	0.00	53.30	3	4,826	0.06%
2024/05/29	2	54.10	10	54.40	53.90	-8	4,791	-0.17%
2024/05/28	1.2	54.65	0	0.00	55.00	1.2	4,757	0.03%
2024/05/27	1	54.00	1	53.90	53.90	0	4,820	0.00%
2024/05/23	2	55.15	0.1	55.20	54.80	1.9	4,766	0.04%
2024/05/21	6	57.03	1.1	56.47	56.30	4.9	4,693	0.10%
2024/05/20	0	0.00	13.4	57.20	57.20	-13.4	4,647	-0.29%
2024/05/17	3	57.27	0	0.00	56.60	3	4,623	0.06%
2024/05/15	7.2	56.54	0	0.00	56.40	7.2	4,497	0.16%
2024/05/13	1.1	56.45	0	0.00	56.60	1.1	4,519	0.02%
2024/05/09	0	0.00	1	56.31	56.10	-1	4,506	-0.02%
2024/05/08	1	56.50	0	0.00	56.40	1	4,498	0.02%
2024/05/07	0	0.00	1	56.50	56.30	-1	4,477	-0.02%
2024/05/06	1	56.80	0	0.00	56.50	1	4,489	0.02%
2024/05/03	1	56.70	2	56.55	56.10	-1	4,479	-0.02%
2024/05/02	0	0.00	2	55.30	55.70	-2	4,396	-0.05%
2024/04/29	0	0.00	44	55.06	55.80	-44	4,363	-1.01%
2024/04/26	0	54.20	0	0.00	53.90	0	4,319	0.00%
2024/04/25	2	53.85	0	0.00	54.00	2	4,352	0.05%
2024/04/23	1	55.30	30	55.10	54.90	-29	4,502	-0.64%
2024/04/22	150	53.81	150	53.70	55.10	0	4,746	0.00%	大買/大賣/
2024/04/19	5.1	52.74	0	0.00	52.40	5.1	4,638	0.11%
2024/04/18	1	53.30	0	0.00	53.60	1	4,458	0.02%
2024/04/17	2.2	53.61	1	53.60	53.60	1.2	4,430	0.03%
2024/04/16	3	54.20	0	0.00	53.90	3	4,398	0.07%
2024/04/15	0	0.00	1	55.30	55.00	-1	4,305	-0.02%
2024/04/12	5	54.88	5	55.04	55.30	0	4,279	0.00%
2024/04/10	0	0.00	2	56.10	56.10	-2	4,184	-0.05%
2024/04/09	1	55.70	0	0.00	55.90	1	4,209	0.02%
2024/04/08	1	54.90	21	54.80	55.10	-20	4,174	-0.48%
2024/04/03	1	55.00	0	0.00	55.10	1	4,177	0.02%
2024/04/02	1	55.71	20	55.70	55.90	-19	4,157	-0.46%
2024/03/29	2	55.20	0	0.00	55.20	2	4,160	0.05%
2024/03/28	0	0.00	2	55.00	54.70	-2	4,129	-0.05%
2024/03/27	0	0.00	9	55.30	55.10	-9	4,193	-0.21%
2024/03/26	0	0.00	13	55.42	55.60	-13	4,189	-0.31%
2024/03/22	20	54.60	0	0.00	54.60	20	4,170	0.48%
2024/03/21	39	54.54	0	0.00	54.90	39	4,159	0.94%
2024/03/20	7	53.74	1	53.70	53.70	6	4,202	0.14%
2024/03/19	1	55.00	0	0.00	54.70	1	4,127	0.02%
2024/03/18	10	55.20	3	55.17	55.10	7	4,128	0.17%
2024/03/15	1.1	55.23	0	0.00	55.60	1.1	4,145	0.03%
2024/03/14	0	0.00	3	55.40	55.90	-3	4,091	-0.07%
2024/03/13	4	54.93	3	55.03	54.90	1	4,071	0.02%
2024/03/12	2	55.60	1	55.70	55.70	1	4,042	0.02%
2024/03/11	17.1	54.91	0.1	55.10	55.30	17	4,054	0.42%
2024/03/08	4	54.55	0	0.00	54.80	4	4,076	0.10%
2024/03/07	6	54.72	0	0.00	55.00	6	4,048	0.15%
2024/03/06	3.2	55.11	0	0.00	55.00	3.2	3,998	0.08%
2024/03/05	18	55.23	0	0.00	55.00	18	4,058	0.44%
2024/03/04	2	55.90	1	55.70	55.70	1	4,026	0.03%
2024/03/01	1.2	56.38	0	0.00	56.10	1.2	4,065	0.03%
2024/02/29	0	56.50	0	0.00	57.20	0	4,049	0.00%
2024/02/27	0	0.00	0.1	56.40	56.10	-0.1	3,963	0.00%
2024/02/22	0	0.00	1	56.90	56.80	-1	3,984	-0.03%
2024/02/21	0	0.00	0	57.50	57.40	0	3,980	0.00%
2024/02/19	1	57.80	2	58.00	58.10	-1	4,096	-0.02%
2024/02/16	0	57.00	0	0.00	57.40	0	4,176	0.00%
2024/02/15	1	56.20	1	56.40	56.50	0	4,172	0.00%
2024/02/05	1.4	57.07	1	57.10	57.10	0.4	4,077	0.01%
2024/02/02	0	57.70	0	0.00	57.90	0	4,041	0.00%
2024/01/31	2	56.60	0	0.00	56.60	2	4,044	0.05%
2024/01/30	1.1	57.02	0	0.00	56.80	1.1	4,045	0.03%
2024/01/26	0	57.30	1.1	57.45	57.70	-1.1	4,057	-0.03%
2024/01/25	0	0.00	2	56.50	56.60	-2	4,031	-0.05%
2024/01/24	2	56.60	0	0.00	56.80	2	4,041	0.05%
2024/01/23	5	55.52	0	0.00	55.70	5	4,043	0.12%
2024/01/22	14.7	55.63	0	0.00	55.60	14.7	4,008	0.37%
2024/01/19	3.3	55.90	1	56.10	55.90	2.3	3,970	0.06%
2024/01/18	3	55.87	0	0.00	55.80	3	3,962	0.08%
2024/01/17	18	56.06	3	56.07	55.80	15	3,929	0.38%
2024/01/16	40	57.48	1	57.00	57.00	39	3,771	1.03%
2024/01/15	11	59.93	0	0.00	59.70	11	3,487	0.32%
2024/01/12	1	60.20	0	0.00	60.10	1	3,487	0.03%
2024/01/11	2	60.30	0	60.30	60.30	2	3,525	0.06%
2024/01/10	3	60.57	0	0.00	60.30	3	3,706	0.08%
2024/01/09	6	60.90	0	0.00	60.80	6	3,701	0.16%
2024/01/08	1	61.10	0	0.00	61.00	1	3,740	0.03%
2024/01/03	1	61.30	0	0.00	61.10	1	3,849	0.03%
2023/12/25	0.1	61.60	1	61.40	61.50	-0.9	3,797	-0.02%
2023/12/22	9	61.72	72	61.30	61.40	-63	3,852	-1.63%
2023/12/21	5	62.70	0	0.00	62.90	5	3,782	0.13%
2023/12/20	4	62.60	4	62.63	63.00	0	3,762	0.00%
2023/12/15	0.1	63.80	2	63.70	63.70	-1.9	3,746	-0.05%
2023/12/13	1.1	62.53	0	0.00	62.60	1.1	3,642	0.03%
2023/12/11	3.1	63.10	0.4	63.10	63.40	2.7	3,781	0.07%
2023/12/08	6	63.23	0	0.00	63.30	6	3,790	0.16%
2023/12/07	1	63.30	0	0.00	63.30	1	3,775	0.03%
2023/12/06	0	63.90	0	0.00	63.40	0	3,776	0.00%
2023/12/01	0	0.00	1.1	64.18	64.00	-1.1	3,729	-0.03%
2023/11/27	0	64.20	0	0.00	63.30	0	3,716	0.00%
2023/11/24	0	63.90	0	0.00	64.00	0	3,727	0.00%
2023/11/22	1	64.70	0	0.00	64.50	1	3,729	0.03%
2023/11/21	0	0.00	1	64.80	65.00	-1	3,766	-0.03%
2023/11/20	3	63.77	0	0.00	63.80	3	3,747	0.08%
2023/11/17	1	64.70	0	0.00	64.20	1	3,776	0.03%
2023/11/15	0	0.00	2.1	63.80	64.00	-2.1	3,789	-0.05%
2023/11/08	0	0.00	2	62.75	62.80	-2	4,229	-0.05%
2023/11/07	0	0.00	0.1	62.80	63.20	-0.1	4,223	0.00%
2023/11/03	0	0.00	0.3	61.50	62.30	-0.3	4,165	-0.01%
2023/10/30	2	60.80	4	60.70	60.80	-2	4,231	-0.05%
2023/10/26	2	60.80	0	0.00	60.60	2	4,262	0.05%
2023/10/25	0	0.00	1	61.40	61.60	-1	4,212	-0.02%
2023/10/23	0	0.00	0.1	62.60	61.60	-0.1	4,212	0.00%
2023/10/20	1	62.00	0	0.00	62.00	1	4,208	0.02%
2023/10/18	0	0.00	2	64.25	64.80	-2	4,174	-0.05%
2023/10/17	0	0.00	1	63.80	63.70	-1	3,985	-0.03%
2023/10/04	7	60.30	0	0.00	60.20	7	3,916	0.18%
2023/10/03	10	61.10	0	0.00	61.00	10	3,892	0.26%
2023/10/02	1	61.50	0	0.00	61.40	1	3,937	0.03%
2023/09/28	1	61.50	0	0.00	61.50	1	4,040	0.02%
2023/09/27	2	62.10	2	61.70	61.70	0	4,062	0.00%
2023/09/26	0	0.00	0	63.50	63.20	0	4,044	0.00%
2023/09/22	0	0.00	0	64.20	64.10	0	4,098	0.00%
2023/09/21	8	64.30	0	0.00	63.90	8	4,132	0.19%
2023/09/20	1	64.10	1	64.60	64.80	0	4,099	0.00%
2023/09/13	0	0.00	3	65.03	65.10	-3	3,854	-0.08%
2023/09/12	1	64.90	0.2	64.41	64.70	0.8	3,892	0.02%
2023/09/11	0	0.00	1.3	64.14	64.20	-1.3	3,882	-0.03%
2023/09/08	10	63.40	0	0.00	63.50	10	3,869	0.26%
2023/09/06	1	63.50	1	63.00	63.00	0	3,883	0.00%
2023/09/04	5	64.40	1	64.30	64.40	4	3,870	0.10%
2023/09/01	4	62.00	0.1	63.10	63.30	3.9	3,851	0.10%
2023/08/31	4	61.50	2	62.00	62.00	2	3,818	0.05%
2023/08/29	1	60.90	1	61.30	61.80	0	3,678	0.00%
2023/08/28	1	60.80	0	0.00	60.90	1	3,646	0.03%
2023/08/24	0	0.00	1	60.80	60.70	-1	3,740	-0.03%
2023/08/23	1	60.60	0	0.00	60.50	1	3,701	0.03%
2023/08/22	8.3	60.48	0	0.00	60.50	8.3	3,662	0.23%
2023/08/21	4	61.60	1	61.20	61.20	3	3,589	0.08%
2023/08/17	6.1	60.44	3	61.63	62.00	3.1	3,448	0.09%
2023/08/16	6.1	62.43	0	0.00	62.80	6.1	3,251	0.19%
2023/08/15	1.2	63.65	1	63.60	63.60	0.2	3,197	0.01%
2023/08/14	0	64.60	0	0.00	64.60	0	3,138	0.00%
2023/08/09	1.1	65.91	0	0.00	66.20	1.1	3,171	0.03%
2023/08/08	2	65.70	0	0.00	65.40	2	3,182	0.06%
2023/08/02	0.4	66.00	0	0.00	65.40	0.4	3,104	0.01%
2023/08/01	2.1	66.60	0	0.00	66.50	2.1	3,078	0.07%
2023/07/31	0.1	65.80	0	0.00	65.40	0.1	3,033	0.00%
2023/07/26	0.2	64.60	0	0.00	65.40	0.2	3,002	0.01%
2023/07/24	0	0.00	2	64.30	64.10	-2	2,977	-0.07%
2023/07/21	0.1	64.70	0	0.00	64.10	0.1	2,980	0.00%
2023/07/20	0	64.80	0	0.00	64.70	0	2,951	0.00%
2023/07/19	0	0.00	3	64.40	64.30	-3	2,928	-0.10%
2023/07/17	0.1	65.10	0	0.00	64.80	0.1	2,886	0.00%
2023/07/14	1	64.70	0	0.00	65.00	1	2,892	0.03%
2023/07/13	4	64.80	0	0.00	64.10	4	2,844	0.14%
2023/07/12	0	0.00	3	64.20	64.30	-3	2,811	-0.11%
2023/07/11	0.1	64.40	0	0.00	64.20	0.1	2,804	0.00%
2023/07/10	3.3	63.77	0.1	63.90	63.60	3.2	2,789	0.11%
2023/07/07	5	63.56	0	0.00	63.70	5	2,762	0.18%
2023/07/06	37.1	64.60	0	0.00	64.40	37.1	2,708	1.37%
2023/07/05	5.3	65.81	0	0.00	65.60	5.3	2,585	0.20%
2023/07/04	5	66.60	0	0.00	66.30	5	2,515	0.20%
2023/07/03	1	67.00	2	67.20	67.00	-1	2,466	-0.04%
2023/06/30	11	67.19	0	0.00	67.10	11	2,459	0.45%
2023/06/29	2	67.70	0	0.00	67.60	2	2,423	0.08%
2023/06/27	22	67.70	0	0.00	68.10	22	2,387	0.92%
2023/06/20	1	67.90	0	0.00	67.90	1	2,392	0.04%
2023/06/19	0	0.00	0.5	68.00	67.80	-0.5	2,403	-0.02%
2023/06/16	1	68.10	0	0.00	68.00	1	2,375	0.04%
2023/06/15	0	0.00	350	68.17	68.40	-350	2,327	-15.04%	大賣/鉅額交易
2023/06/14	2	68.25	0	0.00	68.40	2	2,396	0.08%
2023/06/13	0	0.00	113	68.86	68.60	-113	2,435	-4.64%	大賣/鉅額交易
2023/06/12	2	69.10	100	68.85	68.80	-98	2,408	-4.07%
2023/06/09	2	69.30	30	69.30	69.30	-28	2,434	-1.15%
2023/06/07	0	0.00	35	69.50	69.50	-35	2,496	-1.40%
2023/05/30	2	69.40	0	0.00	68.60	2	2,419	0.08%
2023/05/26	2	68.75	0	0.00	68.80	2	2,419	0.08%
2023/05/22	0	0.00	0.1	70.40	70.00	-0.1	2,364	0.00%
2023/05/18	1	69.40	1	69.70	69.90	0	2,285	0.00%
2023/05/15	0	0.00	3.4	67.27	67.80	-3.4	2,182	-0.15%
2023/05/12	0	0.00	0.1	68.00	67.40	-0.1	2,197	0.00%
2023/05/11	0	0.00	0.1	68.00	67.90	-0.1	2,199	0.00%
2023/05/09	0	0.00	1	68.90	69.40	-1	2,200	-0.05%
2023/05/08	1	68.10	1	68.40	68.40	0	2,206	0.00%
2023/05/03	0.1	69.00	0	0.00	68.80	0.1	2,242	0.00%
2023/04/27	0	0.00	0.3	69.50	69.00	-0.3	2,452	-0.01%
2023/04/26	0	0.00	1	69.30	69.30	-1	2,477	-0.04%
2023/04/24	0	0.00	1	69.40	69.40	-1	2,472	-0.04%
2023/04/20	1	68.60	3	68.60	68.80	-2	2,512	-0.08%
2023/04/19	3	69.47	0	0.00	69.20	3	2,573	0.12%
2023/04/18	0.1	69.70	0	0.00	69.50	0.1	2,566	0.00%
2023/04/17	2	69.61	2	69.95	69.90	0	2,568	0.00%
2023/04/13	1	69.90	3	69.97	70.10	-2	2,580	-0.08%
2023/04/12	2	70.00	4	70.00	70.10	-2	2,569	-0.08%
2023/04/11	2	69.50	0	0.00	70.00	2	2,566	0.08%
2023/04/10	0	0.00	1	69.20	69.50	-1	2,547	-0.04%
2023/04/06	1	68.70	0	0.00	68.80	1	2,544	0.04%
2023/03/30	1	68.90	1	69.30	69.40	0	2,522	0.00%
2023/03/23	0	0.00	2	69.60	69.60	-2	2,560	-0.08%
2023/03/22	15	68.40	0	0.00	68.30	15	2,562	0.59%
2023/03/21	6	68.03	1	68.30	68.10	5	2,583	0.19%
2023/03/16	2	67.50	0	0.00	67.50	2	2,565	0.08%
2023/03/15	15	68.30	0	0.00	68.00	15	2,552	0.59%
2023/03/14	3	68.44	0	0.00	68.40	3	2,550	0.12%
2023/03/13	8.1	68.81	1	69.00	69.10	7.1	2,525	0.28%
2023/03/10	0	69.50	2	69.55	69.40	-2	2,508	-0.08%
2023/03/09	0	0.00	2	70.70	70.20	-2	2,493	-0.08%
2023/03/06	1	70.80	0	0.00	70.90	1	2,582	0.04%
2023/03/03	1	70.50	0	70.80	70.60	1	2,605	0.04%
2023/03/02	3	70.50	0	0.00	70.40	3	2,654	0.11%
2023/03/01	1	70.70	0	0.00	70.50	1	2,675	0.04%
2023/02/24	1	71.60	0	0.00	71.20	1	2,682	0.04%
2023/02/23	1	72.20	0	0.00	71.90	1	2,671	0.04%
2023/02/21	1	71.60	1	71.60	71.60	0	2,673	0.00%
2023/02/16	1	71.50	0	0.00	71.20	1	2,887	0.03%
2023/02/15	2	71.45	0	0.00	71.00	2	2,974	0.07%
2023/02/14	1	71.80	0	0.00	71.40	1	2,974	0.03%
2023/02/13	2	71.00	0	0.00	70.90	2	3,009	0.07%
2023/02/08	2	71.25	0	0.00	71.20	2	3,029	0.07%
2023/02/06	1	71.10	0	0.00	71.00	1	3,030	0.03%
2023/02/03	1	71.40	0	0.00	71.50	1	3,035	0.03%
2023/02/02	1	72.30	0	0.00	72.00	1	3,065	0.03%
2023/02/01	0	0.00	0	72.60	72.60	0	3,075	0.00%
2023/01/31	1	73.60	0	0.00	72.20	1	3,119	0.03%
2023/01/30	0	0.00	3	73.90	74.00	-3	3,078	-0.10%
2023/01/17	0	0.00	5	72.60	72.60	-5	3,002	-0.17%
2023/01/13	2	72.20	3	72.33	72.40	-1	2,984	-0.03%
2023/01/12	0	0.00	4	71.60	71.20	-4	3,083	-0.13%
2023/01/11	1	71.90	0.1	71.60	71.20	0.9	3,105	0.03%
2023/01/10	1	72.20	1	72.50	72.50	0	3,120	0.00%
2023/01/09	0	0.00	7	72.93	73.50	-7	3,119	-0.22%
2023/01/06	0	0.00	2	71.55	71.30	-2	3,091	-0.06%
2023/01/04	0	0.00	2	70.55	70.60	-2	3,202	-0.06%
2023/01/03	1	69.30	0	0.00	70.50	1	3,257	0.03%
2022/12/29	15	69.70	0	0.00	69.80	15	3,277	0.46%
2022/12/27	0	0.00	1	71.10	70.80	-1	3,307	-0.03%
2022/12/23	15	69.30	0	0.00	69.40	15	3,415	0.44%
2022/12/21	2	69.35	0	0.00	69.40	2	3,515	0.06%
2022/12/20	0	70.20	0	0.00	69.20	0	3,547	0.00%
2022/12/19	2	70.45	0	0.00	70.40	2	3,570	0.06%
2022/12/15	0	71.70	0	0.00	71.60	0	3,561	0.00%
2022/12/14	3	71.50	0	0.00	71.50	3	3,577	0.08%
2022/12/12	1	70.40	0	0.00	71.00	1	3,533	0.03%
2022/12/09	0	0.00	8.4	71.28	70.90	-8.4	3,604	-0.23%
2022/12/08	2	71.50	0	0.00	71.10	2	3,599	0.06%
2022/12/07	0	0.00	1	73.30	72.70	-1	3,588	-0.03%
2022/12/02	1	74.70	0	0.00	74.50	1	3,566	0.03%
2022/12/01	2	75.60	0.1	75.70	75.40	2	3,609	0.05%
2022/11/30	0	0.00	2	74.50	76.10	-2	3,573	-0.06%
2022/11/28	2	72.60	2	73.25	73.40	0	3,502	0.00%
2022/11/25	0	0.00	2.1	73.64	74.00	-2.1	3,537	-0.06%
2022/11/24	0	0.00	3	72.97	73.80	-3	3,513	-0.09%
2022/11/23	1	72.10	0	0.00	72.50	1	3,512	0.03%
2022/11/22	1	72.20	0	0.00	72.50	1	3,524	0.03%
2022/11/18	1	71.90	2	72.00	72.00	-1	3,473	-0.03%
2022/11/17	3	72.70	1.1	72.51	72.90	1.9	3,464	0.06%
2022/11/16	1	72.90	3	73.53	73.30	-2	3,473	-0.06%
2022/11/15	0	0.00	3	73.40	74.40	-3	3,422	-0.09%
2022/11/14	0	0.00	12.1	73.65	74.00	-12.1	3,372	-0.36%
2022/11/11	6.4	72.01	7.1	72.23	72.50	-0.7	3,289	-0.02%
2022/11/10	1	70.90	2	70.60	70.80	-1	3,235	-0.03%
2022/11/09	0	0.00	5	70.36	70.50	-5	3,233	-0.15%
2022/11/08	0	0.00	2	69.80	70.10	-2	3,200	-0.06%
2022/11/07	1	69.80	0	0.00	69.80	1	3,210	0.03%
2022/11/04	1	68.20	1	68.50	69.10	0	3,209	0.00%
2022/11/03	1	68.70	3	68.53	68.70	-2	3,219	-0.06%
2022/10/31	0	0.00	3	68.60	69.50	-3	3,193	-0.09%
2022/10/27	0	0.00	2	68.90	69.00	-2	3,216	-0.06%
2022/10/25	1	67.90	2	68.35	68.60	-1	3,204	-0.03%
2022/10/24	0	0.00	2	68.10	68.10	-2	3,197	-0.06%
2022/10/19	1	68.20	0	0.00	68.10	1	3,120	0.03%
2022/10/18	0	0.00	3	67.50	68.10	-3	3,103	-0.10%
2022/10/17	1	66.30	0	0.00	66.50	1	3,150	0.03%
2022/10/14	1	66.10	1	66.60	65.80	0	3,216	0.00%
2022/10/13	6	65.73	2	65.30	65.40	4	3,295	0.12%
2022/10/12	7	66.64	2	66.85	66.70	5	3,340	0.15%
2022/10/11	6	67.63	0	0.00	67.30	6	3,394	0.18%
2022/10/06	1	68.60	1	68.90	68.80	0	3,438	0.00%
2022/10/05	1	68.41	3	68.90	69.00	-2	3,552	-0.06%
2022/10/04	1	68.60	1	68.90	68.80	0	3,777	0.00%
2022/10/03	0	0.00	1	69.10	68.80	-1	3,777	-0.03%
2022/09/30	0	0.00	1	68.80	69.10	-1	3,837	-0.03%
2022/09/29	7	67.96	2	68.20	68.80	5	3,826	0.13%
2022/09/27	4	67.60	0	0.00	67.60	4	3,893	0.10%
2022/09/26	1	67.30	0	0.00	67.80	1	3,943	0.03%
2022/09/22	15	67.30	0	0.00	67.70	15	4,047	0.37%
2022/09/21	4	67.70	0	0.00	67.70	4	4,087	0.10%
2022/09/20	1	67.60	0	0.00	68.00	1	4,238	0.02%
2022/09/16	1	68.10	1	67.80	67.80	0	4,474	0.00%
2022/09/15	1.2	67.99	1	68.50	68.70	0.2	4,474	0.01%
2022/09/12	1	68.80	0	0.00	69.30	1	4,541	0.02%
2022/09/07	6	67.12	0	0.00	67.00	6	4,643	0.13%
2022/09/05	1	67.60	0	0.00	67.70	1	4,717	0.02%
2022/09/02	4	67.20	0	0.00	67.00	4	4,785	0.08%
2022/09/01	11.1	67.12	1	67.80	67.50	10.1	4,805	0.21%
2022/08/30	8	68.30	0	0.00	68.40	8	4,812	0.17%
2022/08/29	2	68.40	0	0.00	68.60	2	4,797	0.04%
2022/08/26	6	69.90	0	0.00	69.90	6	4,776	0.13%
2022/08/25	1	70.20	0	0.00	70.20	1	4,800	0.02%
2022/08/22	0	0.00	9	70.47	70.50	-9	5,233	-0.17%
2022/08/19	1	70.20	1	70.40	70.30	0	5,316	0.00%
2022/08/18	1	70.20	2	70.25	70.10	-1	5,361	-0.02%
2022/08/15	10	70.20	1	70.30	70.50	9	5,438	0.17%
2022/08/12	10	70.00	1	70.30	70.00	9	5,487	0.16%
2022/08/09	2	68.40	0.2	68.70	68.60	1.8	5,536	0.03%
2022/08/08	1	68.90	0	0.00	68.70	1	5,562	0.02%
2022/08/04	1	69.00	2	68.75	69.00	-1	5,669	-0.02%
2022/08/03	0	0.00	1	68.70	69.30	-1	5,633	-0.02%
2022/08/02	6	68.77	2	68.65	68.90	4	5,637	0.07%
2022/08/01	1	70.80	1	70.80	70.10	0	5,604	0.00%
2022/07/29	0	69.50	0	0.00	70.00	0	5,627	0.00%
2022/07/25	2	67.50	4	68.85	68.90	-2	5,547	-0.04%
2022/07/22	1.8	68.47	0	0.00	67.80	1.8	5,591	0.03%
2022/07/21	1	66.70	0	0.00	67.70	1	5,545	0.02%
2022/07/20	1	67.10	0	0.00	66.80	1	5,537	0.02%
2022/07/19	0	0.00	0	66.45	66.50	0	5,517	0.00%
2022/07/18	1	65.31	0	0.00	65.80	1	5,492	0.02%
2022/07/15	2	65.80	1	65.60	65.60	1	5,469	0.02%
2022/07/14	3	65.87	1	65.70	66.10	2	5,564	0.04%
2022/07/13	1	66.30	2	66.50	66.30	-1	5,517	-0.02%
2022/07/12	9	66.03	2	64.70	64.60	7	5,386	0.13%
2022/07/11	1	69.50	0	0.00	69.50	1	5,157	0.02%
2022/07/08	3	70.40	2	70.45	70.10	1	5,154	0.02%
2022/07/07	1	70.80	0	0.00	70.70	1	5,095	0.02%
2022/07/06	1.2	71.42	0	0.00	71.20	1.2	5,061	0.02%
2022/07/05	2	72.75	0	0.00	72.80	2	4,998	0.04%
2022/07/01	0	74.00	1	74.00	73.70	-1	4,933	-0.02%
2022/06/30	0	0.00	8	75.40	74.70	-8	4,919	-0.16%
2022/06/29	0	76.90	0	0.00	76.30	0	4,856	0.00%
2022/06/28	1	76.83	0	0.00	76.80	1	4,802	0.02%
2022/06/27	0	0.00	1	81.70	81.50	-1	4,712	-0.02%
2022/06/24	0	0.00	8	81.48	81.40	-8	4,602	-0.17%
2022/06/23	0	0.00	1	81.00	80.60	-1	4,571	-0.02%
2022/06/16	0	0.00	0	82.00	81.50	0	4,496	0.00%
2022/06/14	0	0.00	1	81.50	81.40	-1	4,522	-0.02%
2022/06/13	3	80.80	0	0.00	81.30	3	4,531	0.07%
2022/06/09	25	82.28	1	82.40	82.40	24	4,497	0.53%
2022/06/08	0	0.00	1	81.90	81.70	-1	4,502	-0.02%
2022/06/01	0	0.00	1	81.40	81.70	-1	4,675	-0.02%
2022/05/31	0	0.00	2.2	81.97	82.00	-2.2	4,704	-0.05%
2022/05/30	0	0.00	1.1	81.48	81.70	-1.1	4,399	-0.02%
2022/05/27	0	0.00	0.2	80.73	81.00	-0.2	4,339	0.00%
2022/05/25	0	0.00	2	80.30	80.40	-2	4,348	-0.05%
2022/05/23	0	0.00	3	79.87	80.00	-3	4,368	-0.07%
2022/05/20	0	0.00	1	79.30	79.70	-1	4,387	-0.02%
2022/05/19	1	78.70	0	0.00	78.40	1	4,345	0.02%
2022/05/18	1	78.30	1	78.80	79.20	0	4,320	0.00%
2022/05/17	1	77.90	1	78.10	78.40	0	4,302	0.00%
2022/05/16	1	77.80	1	77.60	77.30	0	4,286	0.00%
2022/05/13	0	0.00	1	77.00	77.20	-1	4,267	-0.02%
2022/05/12	5.1	77.88	0	0.00	76.10	5.1	4,236	0.12%
2022/05/11	0	78.60	0	0.00	78.20	0	4,168	0.00%
2022/05/10	0	78.80	2	78.60	78.70	-2	4,149	-0.05%
2022/05/09	1	78.60	0	0.00	78.60	1	4,120	0.02%
2022/05/06	1	79.01	1	79.30	79.20	0	4,111	0.00%
2022/05/05	0	79.90	0	0.00	79.70	0	4,120	0.00%
2022/05/04	0	79.90	0	0.00	80.00	0	4,118	0.00%
2022/04/29	2	79.30	0	79.90	79.90	2	4,228	0.05%
2022/04/28	1	79.10	0	0.00	79.90	1	4,266	0.02%
2022/04/27	1	79.70	0	0.00	79.10	1	4,229	0.02%
2022/04/26	0	0.00	2	80.30	80.70	-2	4,223	-0.05%
2022/04/25	2	79.50	0.2	80.10	80.20	1.8	4,143	0.04%
2022/04/22	0	0.00	6	80.85	81.10	-6	4,059	-0.15%
2022/04/20	0	0.00	1	80.60	80.00	-1	3,933	-0.03%
2022/04/11	1	78.60	0	0.00	78.50	1	3,810	0.03%
2022/04/08	0	0.00	2	79.20	79.30	-2	3,790	-0.05%
2022/03/31	2.3	79.18	0.3	79.00	79.00	2	3,652	0.05%
2022/03/30	2	79.00	0	0.00	79.00	2	3,613	0.06%
2022/03/28	6	78.90	0	0.00	79.00	6	3,487	0.17%
2022/03/25	4	79.53	0	0.00	79.30	4	3,437	0.12%
2022/03/22	3	80.10	0	0.00	80.40	3	3,343	0.09%
2022/03/21	1.4	79.97	0	0.00	80.20	1.4	3,354	0.04%
2022/03/18	1	79.70	0	0.00	79.90	1	3,360	0.03%
2022/03/17	0	0.00	4	80.68	80.40	-4	3,278	-0.12%
2022/03/14	0	0.00	1	79.30	79.40	-1	3,156	-0.03%
2022/03/11	2	79.35	0	0.00	79.20	2	3,137	0.06%
2022/03/10	18	79.92	16	80.08	80.40	2	3,057	0.07%
2022/03/09	0	79.10	0	0.00	78.60	0	3,023	0.00%
2022/03/08	0	79.05	0	0.00	78.50	0	2,998	0.00%
2022/03/07	3	79.70	0	0.00	79.70	3	2,921	0.10%
2022/03/04	0.2	80.80	0	0.00	81.90	0.2	2,972	0.01%
2022/03/03	0	0.00	2.1	81.63	82.00	-2.1	2,961	-0.07%
2022/03/02	0	0.00	7	81.39	81.70	-7	2,999	-0.23%
2022/03/01	0	0.00	2	80.45	81.10	-2	2,958	-0.07%
2022/02/25	6	78.97	0	0.00	79.00	6	2,895	0.21%
2022/02/24	2.1	79.11	5	79.18	79.30	-2.9	2,832	-0.10%
2022/02/22	2.1	79.65	0	0.00	79.90	2.1	2,788	0.07%
2022/02/18	0.1	80.81	0	0.00	80.60	0.1	2,783	0.00%
2022/02/17	1	81.20	1	81.10	81.10	0	2,808	0.00%
2022/02/15	1	79.80	0	0.00	79.60	1	2,804	0.04%
2022/02/14	36	80.14	0	0.00	80.20	36	2,832	1.27%
2022/02/11	1	80.50	0	0.00	80.60	1	2,842	0.04%
2022/02/09	2	80.10	4	79.90	80.40	-2	2,904	-0.07%
2022/02/07	0	0.00	2.1	80.00	80.10	-2.1	2,928	-0.07%
2022/01/26	1.1	78.81	0	0.00	78.80	1.1	2,914	0.04%
2022/01/25	0	78.30	0	0.00	78.60	0	2,948	0.00%
2022/01/24	0.1	79.38	6	79.23	79.00	-6	2,895	-0.21%
2022/01/21	2.1	79.20	3	79.20	79.20	-1	2,949	-0.03%
2022/01/20	2	79.80	1	80.10	79.80	1	2,933	0.03%
2022/01/19	3	80.04	5	79.96	79.90	-2	2,960	-0.07%
2022/01/18	1	80.50	1	80.50	80.50	0	2,965	0.00%
2022/01/17	0	0.00	1	80.40	80.50	-1	3,009	-0.03%
2022/01/13	1	81.50	0	0.00	81.70	1	3,232	0.03%
2022/01/12	0	81.00	0	0.00	81.40	0	3,247	0.00%
2022/01/11	3	80.80	75	81.20	81.20	-72	3,264	-2.21%
2022/01/10	0.1	80.60	0	0.00	80.90	0.1	3,253	0.00%
2021/12/28	0	0.00	1	81.00	81.00	-1	3,757	-0.03%
2021/12/24	0	0.00	2	80.40	80.40	-2	3,881	-0.05%
2021/12/22	0.1	80.00	0	0.00	79.80	0.1	4,024	0.00%
2021/12/20	1.2	78.89	0	0.00	78.80	1.2	4,123	0.03%
2021/12/16	0.1	79.40	0.2	79.50	79.00	-0.2	4,108	0.00%
2021/12/15	3	79.33	0	0.00	79.30	3	4,182	0.07%
2021/12/10	2	80.10	0	0.00	80.00	2	4,289	0.05%
2021/12/09	0	80.70	0	0.00	80.70	0	4,301	0.00%
2021/12/08	0	0.00	2	80.90	80.60	-2	4,298	-0.05%
2021/12/07	1.2	80.02	0.1	80.10	80.50	1.1	4,267	0.02%
2021/12/02	2.1	79.40	0	0.00	79.70	2.1	4,258	0.05%
2021/12/01	4	78.85	0	0.00	79.40	4	4,260	0.09%
2021/11/30	6	79.03	0	0.00	78.10	6	4,272	0.14%
2021/11/29	2	79.50	0	0.00	79.30	2	4,134	0.05%
2021/11/26	69.1	79.79	2	79.60	79.40	67.1	4,117	1.63%
2021/11/23	6	80.20	5	80.40	80.10	1	4,174	0.02%
2021/11/22	6	80.50	0	0.00	80.20	6	4,184	0.14%
2021/11/17	0	80.90	0	0.00	81.00	0	4,171	0.00%
2021/11/11	4	80.40	0	0.00	80.40	4	4,255	0.09%
2021/11/10	2	80.60	0	0.00	80.50	2	4,245	0.05%
2021/11/08	2	80.80	1	80.50	80.70	1	4,179	0.02%
2021/11/04	1	80.30	0	0.00	80.60	1	4,162	0.02%
2021/11/03	2	80.05	0	0.00	80.40	2	4,186	0.05%
2021/11/02	2	80.40	0	0.00	80.30	2	4,242	0.05%
2021/11/01	0	80.90	0	0.00	80.70	0	4,212	0.00%
2021/10/29	8.1	80.15	0	0.00	80.50	8.1	4,206	0.19%
2021/10/28	19	80.62	0	0.00	80.80	19	4,156	0.46%
2021/10/27	2.1	80.72	1	81.00	81.10	1.1	4,157	0.03%
2021/10/26	2	81.25	0	0.00	81.20	2	4,144	0.05%
2021/10/25	2.1	81.06	0	0.00	80.90	2.1	4,131	0.05%
2021/10/22	3	81.30	0	0.00	81.20	3	4,199	0.07%
2021/10/21	1	81.80	0	0.00	82.20	1	4,237	0.02%
2021/10/20	3	81.90	0.1	82.20	82.20	2.9	4,137	0.07%
2021/10/19	0.1	82.30	0	0.00	82.00	0.1	4,113	0.00%
2021/10/15	1	82.80	0	0.00	82.90	1	4,123	0.02%
2021/10/14	0	0.00	1	82.50	82.10	-1	4,171	-0.02%
2021/10/13	0	82.60	0	0.00	82.40	0	4,189	0.00%
2021/10/12	403	83.57	1	82.80	83.10	402	4,141	9.71%	大買/鉅額交易
2021/10/07	1	84.30	1.1	84.18	84.20	-0.1	4,020	0.00%
2021/10/06	3	83.23	5	83.14	83.50	-2	3,963	-0.05%
2021/10/05	1	81.90	6	82.37	82.20	-5	3,899	-0.13%
2021/10/04	0	0.00	1	82.50	82.50	-1	3,929	-0.03%
2021/10/01	1	81.60	30	81.80	82.00	-29	3,923	-0.74%
2021/09/29	1	83.70	2	84.00	83.50	-1	3,875	-0.03%
2021/09/28	1	84.20	0	0.00	84.40	1	3,867	0.03%
2021/09/27	1	83.70	1	83.60	83.70	0	3,969	0.00%
2021/09/24	0	0.00	2	82.20	82.20	-2	4,004	-0.05%
2021/09/23	2	81.10	0	0.00	81.30	2	4,011	0.05%
2021/09/22	13	80.67	1	80.70	80.50	12	4,018	0.30%
2021/09/17	20	82.30	0	0.00	82.30	20	3,947	0.51%
2021/09/15	1	83.00	1	83.00	83.30	0	3,898	0.00%
2021/09/10	1	82.00	0	0.00	82.10	1	3,995	0.03%
2021/09/06	0	0.00	0.1	82.20	82.20	-0.1	4,240	0.00%
2021/09/03	0	0.00	0	83.00	83.00	0	4,247	0.00%
2021/09/02	0	0.00	0.1	82.80	81.90	-0.1	4,260	0.00%
2021/08/30	0	0.00	34	83.21	83.90	-34	4,287	-0.79%
2021/08/27	0	0.00	2	81.50	82.50	-2	4,292	-0.05%
2021/08/26	2	81.10	0	0.00	80.70	2	4,347	0.05%
2021/08/25	2	81.40	0	0.00	81.60	2	4,448	0.04%
2021/08/20	4	79.40	0	0.00	79.10	4	4,599	0.09%
2021/08/19	1	80.50	0	0.00	80.20	1	4,678	0.02%
2021/08/11	0.4	82.02	11	82.40	82.70	-10.6	4,900	-0.22%
2021/08/10	0	0.00	1	82.00	82.00	-1	4,936	-0.02%
2021/08/09	0.2	83.10	6	83.40	83.00	-5.8	5,062	-0.11%
2021/08/06	2	83.10	3	83.33	83.70	-1	5,090	-0.02%
2021/08/05	0	0.00	0.1	83.10	83.10	-0.1	5,154	0.00%
2021/07/30	2	82.55	2	82.50	82.20	0	5,650	0.00%
2021/07/29	2	82.10	0	0.00	81.90	2	5,738	0.03%
2021/07/28	6.1	80.30	0	0.00	81.20	6.1	5,801	0.11%
2021/07/27	2	80.75	0	0.00	80.60	2	5,853	0.03%
2021/07/26	2	83.50	1	83.30	83.20	1	5,844	0.02%
2021/07/23	0	0.00	0.1	84.70	84.20	-0.1	5,819	0.00%
2021/07/22	1	84.10	0	0.00	84.20	1	5,862	0.02%
2021/07/21	2	82.75	0	0.00	82.90	2	5,936	0.03%
2021/07/20	34	83.59	0	0.00	83.30	34	5,925	0.57%
2021/07/19	22	84.36	0	0.00	85.00	22	5,918	0.37%
2021/07/16	0	0.00	56	85.56	85.70	-56	6,017	-0.93%
2021/07/15	6	85.32	0	0.00	85.30	6	6,114	0.10%
2021/07/12	10	85.20	0	0.00	85.00	10	6,581	0.15%
2021/07/09	14	84.31	0	0.00	85.10	14	6,707	0.21%
2021/07/08	1.1	85.62	1	86.50	85.60	0.1	6,717	0.00%
2021/07/06	0	0.00	2	87.10	86.80	-2	6,876	-0.03%
2021/07/05	0	0.00	1	86.50	86.50	-1	6,920	-0.01%
2021/07/02	11	86.50	3	86.97	85.10	8	6,888	0.12%
2021/07/01	5	85.28	2	85.65	85.00	3	6,789	0.04%
2021/06/30	2	84.65	1	84.70	84.70	1	6,742	0.01%
2021/06/25	13	84.39	0	0.00	84.60	13	6,794	0.19%
2021/06/24	2	83.85	0	0.00	84.40	2	6,788	0.03%
2021/06/23	5	83.30	0	0.00	84.50	5	6,814	0.07%
2021/06/21	1	82.10	0	0.00	82.80	1	6,806	0.01%
2021/06/18	22	83.96	0	0.00	83.30	22	6,803	0.32%
2021/06/17	16	85.14	0	0.00	85.30	16	6,680	0.24%
2021/06/11	11	86.33	0	0.00	85.80	11	7,030	0.16%
2021/06/09	3	85.53	0	0.00	85.60	3	7,140	0.04%
2021/06/08	1	86.50	2.1	86.61	86.40	-1.1	7,132	-0.01%
2021/06/07	0	0.00	30	87.60	87.60	-30	7,242	-0.41%
2021/06/04	1	87.40	1	87.50	87.70	0	7,251	0.00%
2021/06/03	2.5	88.40	1	88.80	88.50	1.5	7,285	0.02%
2021/06/02	0	0.00	2	89.25	88.90	-2	7,395	-0.03%
2021/06/01	0.6	87.00	21	86.71	87.20	-20.4	7,390	-0.28%
2021/05/28	10	84.90	6	85.05	85.40	4	7,599	0.05%
2021/05/27	8	83.68	0	0.00	84.70	8	7,607	0.11%
2021/05/26	4	84.40	0	0.00	84.50	4	7,760	0.05%
2021/05/25	31	85.59	1	85.20	85.40	30	7,989	0.38%
2021/05/21	6	84.03	0	0.00	84.20	6	8,167	0.07%
2021/05/20	1	83.30	0	0.00	84.20	1	8,134	0.01%
2021/05/19	0	0.00	1	84.10	83.70	-1	8,130	-0.01%
2021/05/18	2	82.70	1	83.60	83.60	1	8,139	0.01%
2021/05/17	3	80.20	11	80.65	80.90	-8	8,238	-0.10%
2021/05/14	13	82.10	3	83.33	82.90	10	8,149	0.12%
2021/05/13	7	82.10	2	82.35	81.50	5	8,098	0.06%
2021/05/12	6	83.55	3	83.57	83.60	3	7,984	0.04%
2021/05/11	7	89.80	16	91.21	89.10	-9	7,814	-0.12%
2021/05/10	1	91.60	12	91.92	91.60	-11	7,731	-0.14%
2021/05/07	25.1	89.95	9	90.52	90.70	16.1	7,767	0.21%
2021/05/06	3	92.30	3	93.00	94.00	0	7,655	0.00%
2021/05/05	0	0.00	24	91.69	91.10	-24	7,561	-0.32%
2021/05/04	0	0.00	3	91.63	89.60	-3	7,555	-0.04%
2021/05/03	1	91.00	0	0.00	90.30	1	7,443	0.01%
2021/04/29	13	91.37	2	91.50	90.90	11	7,436	0.15%
2021/04/28	2	91.75	2	91.60	91.90	0	7,453	0.00%
2021/04/27	1	92.30	3	92.80	93.00	-2	7,564	-0.03%
2021/04/26	0	0.00	2	92.70	93.00	-2	7,511	-0.03%
2021/04/23	13	91.98	6	92.00	92.80	7	7,549	0.09%
2021/04/22	0	0.00	12	93.75	93.20	-12	7,563	-0.16%
2021/04/21	5	93.20	3	93.30	93.00	2	7,472	0.03%
2021/04/20	0	0.00	31	94.83	94.80	-31	7,421	-0.42%
2021/04/19	10	95.10	29	94.91	95.20	-19	7,363	-0.26%
2021/04/16	0	0.00	6	91.57	92.00	-6	7,156	-0.08%
2021/04/15	0	0.00	4	90.00	90.10	-4	7,145	-0.06%
2021/04/14	0	0.00	7	88.20	88.30	-7	7,133	-0.10%
2021/04/13	1	88.60	2	88.65	88.40	-1	7,141	-0.01%
2021/04/12	7	90.10	15	88.40	88.60	-8	7,135	-0.11%
2021/04/09	1	88.60	34	88.52	88.50	-33	7,101	-0.46%
2021/04/08	0	0.00	20	87.20	87.30	-20	7,170	-0.28%
2021/04/07	0	0.00	51	87.01	87.50	-51	7,388	-0.69%
2021/04/01	0	0.00	12	87.10	87.00	-12	7,467	-0.16%
2021/03/31	100.9	87.60	0	0.00	87.60	100.9	7,451	1.35%
2021/03/30	0	0.00	300	87.50	87.70	-300	7,437	-4.03%	大賣/鉅額交易
2021/03/29	0	0.00	49	87.64	87.90	-49	7,428	-0.66%
2021/03/26	0	0.00	13	86.72	87.20	-13	7,501	-0.17%
2021/03/25	0	0.00	0.2	85.70	85.90	-0.2	7,615	0.00%
2021/03/24	1	85.30	1	86.10	85.10	0	7,679	0.00%
2021/03/23	12	86.23	2	86.70	86.10	10	7,694	0.13%
2021/03/22	5	85.50	5	84.00	86.20	0	7,707	0.00%
2021/03/19	8	84.63	3	84.93	84.20	5	7,703	0.06%
2021/03/18	0	0.00	3	87.00	87.00	-3	7,486	-0.04%
2021/03/17	12	87.04	0	0.00	86.90	12	7,424	0.16%
2021/03/16	3	87.24	2	87.70	87.90	1	7,400	0.01%
2021/03/15	11	88.37	2	88.70	88.10	9	7,381	0.12%
2021/03/12	1	89.20	0.2	88.80	89.50	0.8	7,371	0.01%
2021/03/11	34	89.52	1	89.50	89.00	33	7,410	0.45%
2021/03/10	5	88.60	0	0.00	88.80	5	7,383	0.07%
2021/03/09	1	88.50	1	88.50	88.50	0	7,416	0.00%
2021/03/08	4	88.08	17	89.45	88.00	-13	7,419	-0.18%
2021/03/05	72	87.58	2	87.60	87.40	70	7,304	0.96%
2021/03/04	125	88.03	33	88.28	88.30	92	7,470	1.23%	大買/
2021/03/03	0	0.00	8	87.65	87.90	-8	7,377	-0.11%
2021/03/02	0	0.00	3	87.17	86.30	-3	7,311	-0.04%
2021/02/26	52	86.19	5	87.26	86.00	47	7,282	0.65%
2021/02/25	1.1	88.68	6.3	88.08	88.60	-5.2	7,071	-0.07%
2021/02/24	0	0.00	2.6	86.39	85.90	-2.6	6,902	-0.04%
2021/02/23	2	85.40	3	85.60	85.40	-1	6,857	-0.01%
2021/02/22	8	83.95	0	0.00	83.30	8	6,808	0.12%
2021/02/19	50	82.65	0	0.00	83.00	50	7,027	0.71%
2021/02/18	50	83.62	0.1	83.40	83.30	49.9	7,111	0.70%
2021/02/05	10	79.90	0	0.00	79.90	10	7,200	0.14%
2021/02/03	1	80.80	0	0.00	80.90	1	7,658	0.01%
2021/02/02	0	0.00	1	79.30	79.40	-1	7,894	-0.01%
2021/02/01	1	78.10	0	78.30	78.10	1	7,932	0.01%
2021/01/29	21	78.24	2	78.30	77.40	19	7,936	0.24%
2021/01/28	20	79.39	1	79.70	79.50	19	7,859	0.24%
2021/01/27	1	80.70	0	0.00	80.10	1	7,863	0.01%
2021/01/26	11	80.86	10	80.90	80.50	1	7,891	0.01%
2021/01/25	2	82.10	13	82.20	82.10	-11	7,821	-0.14%
2021/01/22	20	80.70	3	80.90	80.70	17	7,837	0.22%
2021/01/21	1	80.90	0	0.00	80.90	1	7,803	0.01%
2021/01/20	24	81.81	1	81.90	81.00	23	7,748	0.30%
2021/01/19	1	83.00	1	83.00	83.10	0	7,614	0.00%
2021/01/18	54	82.22	2	82.10	82.10	52	7,650	0.68%
2021/01/15	14	83.94	0	0.00	83.90	14	7,588	0.18%
2021/01/13	10	85.60	3	86.00	85.90	7	7,556	0.09%
2021/01/12	0.2	85.60	16	85.66	85.50	-15.8	7,542	-0.21%
2021/01/11	4	86.25	8	86.06	86.30	-4	7,482	-0.05%
2021/01/08	2	86.10	21	86.21	86.30	-19	7,443	-0.26%
2021/01/07	0	0.00	55	84.91	85.80	-55	7,358	-0.75%
2021/01/06	25	83.30	8	83.84	83.30	17	7,235	0.23%
2021/01/05	26	83.90	12.2	83.27	83.30	13.8	7,177	0.19%
2021/01/04	1	84.10	0	0.00	84.60	1	7,178	0.01%
2020/12/31	5	84.70	10	84.69	84.70	-5	7,087	-0.07%
2020/12/30	11	83.77	14	83.85	84.50	-3	6,929	-0.04%
2020/12/29	10	81.20	28	81.45	81.40	-18	6,700	-0.27%
2020/12/28	5	80.30	0	0.00	80.80	5	6,613	0.08%
2020/12/25	1	79.40	1	79.40	79.60	0	6,579	0.00%
2020/12/24	21	79.10	7	79.34	79.10	14	6,570	0.21%
2020/12/22	1	80.80	0	0.00	79.70	1	6,595	0.02%
2020/12/21	12	79.80	24	79.64	81.00	-12	6,643	-0.18%
2020/12/16	0	0.00	1	79.70	79.80	-1	6,563	-0.02%
2020/12/15	10	77.86	0	0.00	78.30	10	6,848	0.15%
2020/12/14	10	78.80	2	79.00	78.60	8	6,835	0.12%
2020/12/11	0	0.00	0.2	79.40	79.00	-0.2	6,829	0.00%
2020/12/10	0	0.00	2	78.75	79.30	-2	6,844	-0.03%
2020/12/09	12	78.30	0	0.00	79.30	12	6,887	0.17%
2020/12/08	26	79.06	0	0.00	79.00	26	6,885	0.38%
2020/12/07	28	79.34	0	0.00	79.70	28	6,861	0.41%
2020/12/04	0	0.00	38	79.91	80.10	-38	6,826	-0.56%
2020/12/03	1	78.40	0	0.00	79.60	1	6,858	0.01%
2020/12/02	2	78.20	0.6	78.80	78.90	1.4	6,854	0.02%
2020/12/01	2	78.70	32	78.34	78.90	-30	6,817	-0.44%
2020/11/30	5	78.14	4	77.75	77.00	1	6,774	0.01%
2020/11/27	1	78.90	4	79.15	79.00	-3	6,534	-0.05%
2020/11/26	0	0.00	7	79.70	79.70	-7	6,504	-0.11%
2020/11/25	1	79.20	0	0.00	79.30	1	6,603	0.02%
2020/11/24	7	79.09	22	79.89	78.90	-15	6,564	-0.23%
2020/11/23	0	0.00	13	80.35	80.00	-13	6,491	-0.20%
2020/11/19	0	0.00	3	79.80	79.80	-3	6,351	-0.05%
2020/11/18	25	79.60	32	79.62	79.40	-7	6,255	-0.11%
2020/11/17	10	78.10	1	78.50	78.00	9	6,029	0.15%
2020/11/16	1.4	77.68	4	77.60	77.80	-2.6	5,975	-0.04%
2020/11/13	0	0.00	1	76.80	76.90	-1	5,785	-0.02%
2020/11/12	10	76.88	1	76.90	76.90	9	5,729	0.16%
2020/11/11	40	76.97	37	76.58	78.00	3	5,629	0.05%
2020/11/10	4	74.08	18	74.02	74.20	-14	5,280	-0.27%
2020/11/09	0	0.00	1.3	71.50	71.90	-1.3	5,044	-0.03%
2020/11/06	2	71.10	3	71.17	71.20	-1	5,015	-0.02%
2020/11/05	0	0.00	1	71.20	71.30	-1	5,065	-0.02%
2020/11/04	2	71.10	5	71.14	71.00	-3	5,072	-0.06%
2020/11/03	1	70.30	10	70.48	70.40	-9	5,047	-0.18%
2020/10/30	0	0.00	125	68.79	68.80	-125	5,087	-2.46%	大賣/鉅額交易
2020/10/29	0	0.00	9	68.90	68.70	-9	5,060	-0.18%
2020/10/28	1	70.00	0	0.00	70.00	1	5,133	0.02%
2020/10/27	1	69.50	28	70.49	70.30	-27	5,170	-0.52%
2020/10/26	0	0.00	12	69.80	70.30	-12	5,183	-0.23%
2020/10/23	1	69.30	67	69.30	69.30	-66	5,187	-1.27%
2020/10/22	1	68.80	15	69.30	69.30	-14	5,310	-0.26%
2020/10/20	0	0.00	21	69.29	69.00	-21	5,410	-0.39%
2020/10/19	0	0.00	15	69.40	69.00	-15	5,406	-0.28%
2020/10/15	21	69.38	0	0.00	69.40	21	5,422	0.39%
2020/10/13	2	69.75	0	0.00	69.30	2	5,404	0.04%
2020/10/12	2	70.10	5	69.96	70.00	-3	5,398	-0.06%
2020/10/08	3	69.00	9	69.00	69.20	-6	5,371	-0.11%
2020/10/07	1	68.70	1	68.90	68.80	0	5,395	0.00%
2020/10/06	0	0.00	8	69.25	69.40	-8	5,437	-0.15%
2020/09/30	0	0.00	176	68.16	67.70	-176	5,557	-3.17%	大賣/鉅額交易
2020/09/29	0	0.00	21	67.70	67.80	-21	5,596	-0.38%
2020/09/28	11	67.50	0	0.00	67.50	11	5,668	0.19%
2020/09/25	6	67.03	1	67.30	67.50	5	5,700	0.09%
2020/09/24	12	66.85	2	67.20	66.80	10	5,685	0.18%
2020/09/23	2	68.05	0	0.00	68.00	2	5,564	0.04%
2020/09/22	13	68.75	0	0.00	68.30	13	5,702	0.23%
2020/09/21	10	70.00	1	70.00	70.20	9	5,821	0.15%
2020/09/18	4	69.35	7	70.46	69.70	-3	5,952	-0.05%
2020/09/17	1.1	68.03	0	0.00	68.20	1.1	5,775	0.02%
2020/09/16	0	0.00	1	68.10	68.30	-1	5,901	-0.02%
2020/09/15	1	67.90	0	0.00	68.00	1	6,007	0.02%
2020/09/14	11	68.00	0	0.00	68.30	11	6,159	0.18%
2020/09/11	10	68.30	1	69.30	68.80	9	6,120	0.15%
2020/09/09	1	69.60	0	0.00	69.80	1	6,183	0.02%
2020/09/08	0	0.00	10	70.16	70.60	-10	6,248	-0.16%
2020/09/07	5	68.40	1	68.80	69.00	4	6,211	0.06%
2020/09/04	10.3	67.71	0	0.00	67.70	10.3	6,281	0.16%
2020/09/03	14.1	68.04	0	0.00	68.20	14.1	6,344	0.22%
2020/09/02	2	67.25	0	0.00	67.60	2	6,405	0.03%
2020/09/01	0	0.00	7	67.80	68.00	-7	6,522	-0.11%
2020/08/31	59	68.72	0	0.00	67.80	59	6,544	0.90%
2020/08/28	1	69.10	0	0.00	69.90	1	6,465	0.02%
2020/08/27	0	0.00	13	69.50	69.50	-13	6,597	-0.20%
2020/08/26	0	0.00	6	69.90	70.20	-6	6,602	-0.09%
2020/08/25	100	70.13	0	0.00	69.80	100	6,630	1.51%
2020/08/24	1	69.70	0	0.00	69.50	1	6,760	0.01%
2020/08/20	4	69.50	7	69.60	69.30	-3	6,776	-0.04%
2020/08/18	0	0.00	7	72.10	72.00	-7	6,828	-0.10%
2020/08/17	0	0.00	35	71.81	72.30	-35	6,891	-0.51%
2020/08/14	0	0.00	7	71.43	71.50	-7	6,878	-0.10%
2020/08/12	2	70.50	0	0.00	70.70	2	6,980	0.03%
2020/08/11	0	0.00	5	71.20	71.00	-5	6,991	-0.07%
2020/08/07	3	68.60	1	69.20	69.10	2	6,985	0.03%
2020/08/06	11	69.14	5	69.26	68.60	6	6,972	0.09%
2020/08/05	8	68.04	0	0.00	68.20	8	7,000	0.11%
2020/08/04	2	66.65	1	66.80	67.00	1	7,059	0.01%
2020/08/03	17	66.72	2.2	66.69	66.60	14.8	7,102	0.21%
2020/07/31	6	67.73	0	0.00	67.40	6	7,062	0.08%
2020/07/30	2	67.60	0	0.00	67.80	2	7,082	0.03%
2020/07/29	16	67.36	0	0.00	67.30	16	7,097	0.23%
2020/07/28	29	67.46	0.6	68.00	67.50	28.4	7,182	0.40%
2020/07/27	68	68.89	3	69.00	68.40	65	7,270	0.89%
2020/07/24	24	69.88	2	70.20	69.80	22	7,267	0.30%
2020/07/23	34	70.71	0	0.00	70.60	34	7,237	0.47%
2020/07/22	2	71.60	0	0.00	71.40	2	7,313	0.03%
2020/07/21	2	71.50	1	71.60	71.40	1	7,343	0.01%
2020/07/20	0	0.00	1	71.00	71.00	-1	7,410	-0.01%
2020/07/15	13	71.00	9	71.20	71.40	4	7,591	0.05%
2020/07/14	6	71.10	0	0.00	71.00	6	7,625	0.08%
2020/07/13	1	71.30	1	71.50	71.00	0	7,686	0.00%
2020/07/10	19	71.17	100	70.90	71.00	-81	7,723	-1.05%
2020/07/09	2	72.10	0	0.00	72.00	2	7,708	0.03%
2020/07/08	1	72.30	1	72.30	72.30	0	7,694	0.00%
2020/07/07	18	72.69	0	0.00	72.70	18	7,688	0.23%
2020/07/06	0.5	73.50	89	73.44	73.30	-88.5	7,677	-1.15%
2020/07/02	11	73.04	8	73.14	72.80	3	7,801	0.04%
2020/07/01	4	72.08	3	72.73	72.50	1	7,861	0.01%
2020/06/30	4	75.40	12	75.59	75.70	-8	7,763	-0.10%
2020/06/29	75	74.98	11	74.99	75.00	64	7,660	0.84%
2020/06/24	3	75.47	0	0.00	75.50	3	7,519	0.04%
2020/06/23	9	74.37	6	74.78	75.00	3	7,429	0.04%
2020/06/22	3	74.20	3	74.40	74.10	0	7,347	0.00%
2020/06/19	70	73.39	2	73.60	73.10	68	7,323	0.93%
2020/06/18	9.5	73.66	1	73.70	73.80	8.5	7,230	0.12%
2020/06/17	18	73.86	0	0.00	73.90	18	7,346	0.25%
2020/06/16	5	74.06	3.2	74.03	73.90	1.8	7,547	0.02%
2020/06/15	1	73.40	2	74.00	73.20	-1	7,730	-0.01%
2020/06/12	10.3	73.86	1	73.50	74.20	9.3	7,939	0.12%
2020/06/11	12	75.66	5	75.56	75.30	7	8,074	0.09%
2020/06/10	1	77.10	1	77.00	77.10	0	8,114	0.00%
2020/06/09	16	76.98	1	76.80	77.00	15	8,344	0.18%
2020/06/08	102	75.94	11	76.48	76.80	91	8,429	1.08%	大買/
2020/06/05	57	75.29	1	75.40	75.60	56	8,369	0.67%
2020/06/04	30	75.13	8	75.10	75.10	22	8,403	0.26%
2020/06/03	13	74.55	1	74.80	74.90	12	8,517	0.14%
2020/06/01	0	0.00	23	73.03	72.50	-23	8,458	-0.27%
2020/05/28	12	72.08	0	0.00	72.00	12	8,344	0.14%
2020/05/27	1	72.50	0	0.00	72.60	1	8,388	0.01%
2020/05/26	1	73.10	32	73.01	72.70	-31	8,444	-0.37%
2020/05/25	14	71.14	0	0.00	71.90	14	8,529	0.16%
2020/05/22	38	72.75	0	0.00	72.20	38	8,514	0.45%
2020/05/20	0	0.00	1	73.30	73.20	-1	8,456	-0.01%
2020/05/19	15	72.97	4	73.53	73.20	11	8,431	0.13%
2020/05/18	14	72.09	0	0.00	72.10	14	8,353	0.17%
2020/05/15	20	72.31	5	72.50	72.30	15	8,326	0.18%
2020/05/14	31	72.76	50	72.60	72.60	-19	8,281	-0.23%
2020/05/13	4	73.48	10	73.00	73.90	-6	8,218	-0.07%
2020/05/12	0	0.00	0.2	74.00	73.40	-0.2	8,200	0.00%
2020/05/11	0	0.00	1	75.50	74.70	-1	8,123	-0.01%
2020/05/08	23	73.61	10	73.80	73.70	13	8,029	0.16%
2020/05/07	1	72.80	0	0.00	72.80	1	7,971	0.01%
2020/05/06	0	0.00	10	73.15	72.60	-10	7,925	-0.13%
2020/05/05	12	72.88	1.2	73.37	72.80	10.8	7,947	0.14%
2020/05/04	10	72.55	1	72.90	72.90	9	7,968	0.11%
2020/04/30	53	75.83	21	73.95	75.90	32	7,851	0.41%
2020/04/29	31	71.77	50	71.58	71.80	-19	7,706	-0.25%
2020/04/28	20	70.40	0	0.00	70.40	20	7,663	0.26%
2020/04/27	20	70.10	18	70.01	70.20	2	7,813	0.03%
2020/04/24	5	68.36	0	0.00	68.30	5	7,728	0.06%
2020/04/23	11	68.49	2	70.00	68.70	9	7,685	0.12%
2020/04/22	8	68.31	1	68.10	68.30	7	7,579	0.09%
2020/04/21	17	69.25	2	69.00	68.90	15	7,531	0.20%
2020/04/20	6	70.38	0	0.00	70.30	6	7,435	0.08%
2020/04/17	0	0.00	1	71.40	71.10	-1	7,388	-0.01%
2020/04/16	1	71.00	1	70.90	70.80	0	7,322	0.00%
2020/04/15	85	71.52	0	0.00	72.00	85	7,231	1.18%
2020/04/13	4.4	70.41	2	70.40	70.00	2.4	7,167	0.03%
2020/04/10	6	71.02	0	0.00	71.00	6	7,172	0.08%
2020/04/09	8	71.28	1	70.60	70.60	7	7,144	0.10%
2020/04/08	0	0.00	3	70.10	70.90	-3	7,095	-0.04%
2020/04/07	7	69.20	7	69.60	69.90	0	7,022	0.00%
2020/04/06	0	0.00	7	67.70	68.00	-7	6,954	-0.10%
2020/04/01	6	66.68	0	0.00	66.20	6	6,876	0.09%
2020/03/31	6	67.05	1	67.90	67.00	5	6,789	0.07%
2020/03/30	0	0.00	4	67.80	67.70	-4	6,689	-0.06%
2020/03/27	5	68.32	3	68.50	68.00	2	6,622	0.03%
2020/03/26	2	68.50	1	68.50	68.50	1	6,591	0.02%
2020/03/25	2	68.10	2	68.20	68.50	0	6,632	0.00%
2020/03/24	1	64.90	1	65.90	65.20	0	6,555	0.00%
2020/03/23	2	61.75	0	0.00	62.00	2	6,519	0.03%
2020/03/20	4	61.70	2	62.25	65.10	2	6,384	0.03%
2020/03/19	9	59.48	4	59.65	59.30	5	6,141	0.08%
2020/03/18	7	63.07	6	64.40	61.70	1	5,924	0.02%
2020/03/17	7	66.79	2	66.10	66.20	5	5,653	0.09%
2020/03/16	16	69.51	5	70.56	69.20	11	5,448	0.20%
2020/03/13	7	69.64	5	69.70	72.30	2	5,261	0.04%
2020/03/12	2	75.30	0	0.00	75.10	2	4,944	0.04%
2020/03/11	6	77.62	10	77.70	77.50	-4	4,766	-0.08%
2020/03/09	17	78.35	0	0.00	77.70	17	4,600	0.37%
2020/03/06	2	80.75	0	0.00	80.50	2	4,392	0.05%
2020/03/05	2	81.70	2	82.00	82.00	0	4,357	0.00%
2020/03/04	1	81.70	0	0.00	81.80	1	4,328	0.02%
2020/03/03	4	80.85	1	81.20	80.80	3	4,312	0.07%
2020/03/02	1	81.80	0	0.00	81.00	1	4,251	0.02%
2020/02/27	3	81.27	1	81.30	82.20	2	4,352	0.05%
2020/02/26	7	81.43	2	81.40	81.20	5	4,295	0.12%
2020/02/25	1	82.70	0	0.00	82.60	1	4,166	0.02%
2020/02/21	10	84.90	1	84.50	84.40	9	4,092	0.22%
2020/02/20	1	85.00	5	84.80	84.40	-4	4,128	-0.10%
2020/02/19	10	85.60	1	85.70	85.40	9	4,124	0.22%
2020/02/18	1	84.40	0	0.00	84.70	1	4,142	0.02%
2020/02/14	2	85.30	0	0.00	85.20	2	4,164	0.05%
2020/02/13	6	85.07	1	85.40	85.40	5	4,174	0.12%
2020/02/11	2	83.85	0.5	84.10	83.90	1.5	4,218	0.04%
2020/02/10	1	83.40	0	0.00	83.90	1	4,240	0.02%
2020/02/07	0	0.00	2	83.45	84.00	-2	4,269	-0.05%
2020/02/06	1	82.50	4	84.13	84.30	-3	4,328	-0.07%
2020/02/05	13	82.84	23.2	82.43	82.50	-10.2	4,278	-0.24%
2020/02/04	1	83.80	3	83.20	83.50	-2	4,207	-0.05%
2020/02/03	1	83.70	2	83.80	83.80	-1	4,208	-0.02%
2020/01/31	3	85.20	0	0.00	84.90	3	4,171	0.07%
2020/01/30	11	85.15	0	0.00	84.70	11	4,124	0.27%
2020/01/20	2	88.55	0	0.00	88.20	2	3,939	0.05%
2020/01/13	0	0.00	0.1	87.90	87.50	-0.1	3,995	0.00%
2020/01/10	2	86.70	0	0.00	87.10	2	4,008	0.05%
2020/01/09	0	0.00	5	87.50	87.20	-5	4,019	-0.12%
2020/01/08	10	86.77	0	0.00	86.60	10	4,066	0.25%
2020/01/07	3	87.67	0	0.00	87.40	3	4,027	0.07%
2020/01/03	0	0.00	2	88.15	88.60	-2	4,008	-0.05%
2019/12/31	0	0.00	0	88.10	87.50	0	3,986	0.00%
2019/12/30	50	88.60	60	89.20	88.00	-10	3,985	-0.25%
2019/12/27	0.4	89.10	50	89.06	89.10	-49.6	3,972	-1.25%
2019/12/26	0.2	88.70	0.5	88.70	88.70	-0.3	3,974	-0.01%
2019/12/25	0	0.00	2	88.60	88.90	-2	4,035	-0.05%
2019/12/23	0	0.00	1	89.10	89.40	-1	4,086	-0.02%
2019/12/20	2	88.30	0	0.00	88.90	2	4,095	0.05%
2019/12/19	0	0.00	2	88.10	88.00	-2	4,049	-0.05%
2019/12/18	2	87.80	1	87.80	88.30	1	4,047	0.02%
2019/12/17	67	87.52	2	87.50	88.20	65	4,054	1.60%
2019/12/16	25	87.44	15	87.20	87.10	10	4,019	0.25%
2019/12/13	1	87.40	0	0.00	86.90	1	4,059	0.02%
2019/12/12	1	87.40	4	87.50	87.60	-3	4,072	-0.07%
2019/12/11	11	86.40	0	0.00	86.70	11	4,204	0.26%
2019/12/10	2	86.60	0	0.00	86.70	2	4,215	0.05%
2019/12/09	1	86.50	20	86.60	86.50	-19	4,258	-0.45%
2019/12/05	17	86.91	0	0.00	86.60	17	4,293	0.40%
2019/12/04	3	86.87	0	0.00	87.10	3	4,285	0.07%
2019/12/03	2	87.05	0	0.00	87.00	2	4,345	0.05%
2019/12/02	6.2	87.09	0	0.00	87.00	6.2	4,392	0.14%
2019/11/29	2	87.80	0	0.00	87.30	2	4,415	0.05%
2019/11/26	0	0.00	1	88.10	88.10	-1	4,463	-0.02%
2019/11/25	1	87.70	0	0.00	87.80	1	4,310	0.02%
2019/11/22	1	87.00	9	87.00	87.40	-8	4,417	-0.18%
2019/11/21	1	86.50	5.6	86.65	86.60	-4.6	4,477	-0.10%
2019/11/20	2	86.80	0	0.00	86.50	2	4,467	0.04%
2019/11/19	1	86.80	0	0.00	87.00	1	4,468	0.02%
2019/11/18	0	0.00	6	87.10	87.40	-6	4,468	-0.13%
2019/11/15	0	0.00	2.2	87.26	87.40	-2.2	4,500	-0.05%
2019/11/14	20.2	87.40	0	0.00	87.50	20.2	4,508	0.45%
2019/11/12	2	87.60	9	87.70	87.70	-7	4,637	-0.15%
2019/11/11	18	87.86	0	0.00	87.50	18	4,695	0.38%
2019/11/08	2	88.90	2	88.70	88.70	0	4,746	0.00%
2019/11/07	2	89.70	17.2	89.66	89.40	-15.2	4,875	-0.31%
2019/11/06	10	89.64	0	0.00	89.90	10	4,961	0.20%
2019/11/05	8	91.06	22.1	90.78	90.70	-14.1	5,016	-0.28%
2019/11/04	3	89.80	26	89.10	90.10	-23	5,109	-0.45%
2019/10/31	1	88.60	0	0.00	88.60	1	5,291	0.02%
2019/10/30	0	0.00	3	89.13	89.10	-3	5,318	-0.06%
2019/10/29	4	88.60	5	88.60	88.70	-1	5,353	-0.02%
2019/10/28	1	88.70	1	88.60	88.90	0	5,368	0.00%
2019/10/24	4	89.23	0	0.00	89.40	4	5,507	0.07%
2019/10/23	6	88.65	10	89.00	88.50	-4	5,500	-0.07%
2019/10/22	1	88.70	2	89.00	89.00	-1	5,521	-0.02%
2019/10/21	0	0.00	6	88.57	88.20	-6	5,502	-0.11%
2019/10/16	94	88.00	1	88.00	88.00	93	5,509	1.69%
2019/10/15	2	87.50	0	0.00	88.20	2	5,509	0.04%
2019/10/14	0	0.00	12	87.54	88.00	-12	5,531	-0.22%
2019/10/09	4	86.55	3	87.20	86.40	1	5,572	0.02%
2019/10/08	4	87.68	5	87.96	87.90	-1	5,587	-0.02%
2019/10/07	22	86.71	92	86.65	86.70	-70	5,624	-1.24%
2019/10/04	3	86.47	0	0.00	86.40	3	5,658	0.05%
2019/10/03	4	86.35	6	86.53	86.40	-2	5,681	-0.04%
2019/10/01	2	87.05	4	87.28	87.20	-2	5,789	-0.03%
2019/09/27	1	87.00	4	87.13	86.70	-3	5,779	-0.05%
2019/09/26	2	88.35	4	88.30	87.80	-2	5,789	-0.03%
2019/09/25	5	87.90	1	88.30	88.30	4	5,841	0.07%
2019/09/24	16	88.90	0	0.00	88.80	16	5,871	0.27%
2019/09/23	2	90.00	5	90.12	89.60	-3	5,833	-0.05%
2019/09/20	4	89.80	0	0.00	90.50	4	5,912	0.07%
2019/09/19	6.1	89.70	1	90.10	89.80	5.1	6,077	0.08%
2019/09/18	0	0.00	2	89.60	90.30	-2	6,252	-0.03%
2019/09/17	6.1	90.15	1	92.00	90.10	5.1	6,305	0.08%
2019/09/16	16	91.91	9	91.96	91.50	7	6,405	0.11%
2019/09/12	5	89.32	6	89.17	89.20	-1	6,316	-0.02%
2019/09/11	11	88.39	0	0.00	88.50	11	6,368	0.17%
2019/09/10	10	88.70	0	0.00	88.40	10	6,358	0.16%
2019/09/09	1	88.20	3	88.57	88.40	-2	6,387	-0.03%
2019/09/06	0	0.00	31	89.30	89.20	-31	6,398	-0.48%
2019/09/05	30	89.52	9	89.09	89.50	21	6,414	0.33%
2019/09/04	2	87.60	1	87.70	87.60	1	6,405	0.02%
2019/09/03	10.1	87.00	0	0.00	86.80	10.1	6,397	0.16%
2019/09/02	2	87.60	0	0.00	87.50	2	6,379	0.03%
2019/08/30	1	87.70	7	87.50	88.10	-6	6,415	-0.09%
2019/08/29	2	85.30	0	0.00	85.90	2	6,386	0.03%
2019/08/28	8	85.36	0	0.00	85.10	8	6,440	0.12%
2019/08/27	1.1	85.54	0	0.00	85.50	1.1	6,463	0.02%
2019/08/26	27	85.48	0	0.00	85.60	27	6,367	0.42%
2019/08/23	1	86.60	1	86.60	87.00	0	6,314	0.00%
2019/08/22	3	86.83	0	0.00	86.70	3	6,301	0.05%
2019/08/21	2	87.05	0	0.00	86.90	2	6,410	0.03%
2019/08/20	12	86.64	0	0.00	87.10	12	6,364	0.19%
2019/08/19	7	85.94	2	86.20	86.20	5	6,358	0.08%
2019/08/16	8	86.03	2	85.00	86.20	6	6,343	0.09%
2019/08/15	35	85.57	5	85.60	85.30	30	6,293	0.48%
2019/08/14	66	87.72	0	0.00	86.50	66	6,295	1.05%
2019/08/13	6	85.17	0	0.00	86.30	6	6,275	0.10%
2019/08/12	11	86.61	5	86.64	86.10	6	6,185	0.10%
2019/08/08	9	88.96	0.2	89.00	88.60	8.8	6,104	0.14%
2019/08/06	24	88.68	4	89.20	89.20	20	6,044	0.33%
2019/08/05	2	90.95	0	0.00	90.60	2	5,914	0.03%
2019/08/02	10	92.28	0	0.00	92.00	10	5,867	0.17%
2019/08/01	6	93.92	56	94.00	93.90	-50	5,898	-0.85%
2019/07/31	15	95.13	6	95.07	95.00	9	5,872	0.15%
2019/07/29	4	95.33	4	95.10	95.30	0	5,901	0.00%
2019/07/26	4	96.00	0	0.00	96.00	4	5,840	0.07%
2019/07/25	5	96.46	3	96.37	96.10	2	5,895	0.03%
2019/07/24	5	96.18	0	0.00	96.20	5	5,912	0.08%
2019/07/23	2	96.55	0	0.00	96.40	2	5,916	0.03%
2019/07/22	13	96.78	4	96.70	96.50	9	5,937	0.15%
2019/07/19	5	96.96	2	97.20	96.50	3	5,955	0.05%
2019/07/18	1	97.00	0	0.00	96.80	1	5,985	0.02%
2019/07/17	5	97.40	1	97.20	97.10	4	6,011	0.07%
2019/07/16	141	97.70	1	97.80	97.90	140	5,962	2.35%	大買/鉅額交易
2019/07/15	3	97.87	0	0.00	97.80	3	5,970	0.05%
2019/07/12	6	98.45	3	98.53	98.40	3	5,959	0.05%
2019/07/11	5	98.58	1	98.40	98.30	4	5,994	0.07%
2019/07/10	0	0.00	31	99.00	98.70	-31	5,992	-0.52%
2019/07/09	8	98.46	5	98.42	98.50	3	6,002	0.05%
2019/07/08	6	98.88	2	99.55	99.00	4	6,010	0.07%
2019/07/05	13	99.98	0	0.00	100.00	13	5,972	0.22%
2019/07/04	8	100.44	39	100.00	100.00	-31	5,979	-0.52%
2019/07/03	2	100.50	0	0.00	100.50	2	6,028	0.03%
2019/07/02	4	101.25	69	100.50	100.50	-65	6,120	-1.06%
2019/07/01	5	102.20	1	102.00	102.00	4	6,077	0.07%
2019/06/28	5	103.30	0	0.00	103.00	5	6,002	0.08%
2019/06/27	9	103.33	2.5	103.19	104.00	6.5	6,033	0.11%
2019/06/26	6	102.92	0	0.00	102.00	6	5,990	0.10%
2019/06/25	2	110.00	9	110.17	110.00	-7	5,780	-0.12%
2019/06/24	5.3	111.19	160	110.50	111.00	-154.7	5,627	-2.75%	大賣/鉅額交易
2019/06/21	13	110.62	3	110.00	110.00	10	5,539	0.18%
2019/06/18	0	0.00	1	111.00	111.50	-1	5,261	-0.02%
2019/06/17	5	110.50	0	0.00	110.50	5	5,289	0.09%
2019/06/14	2	110.00	2	110.00	110.50	0	5,284	0.00%
2019/06/12	1	109.50	0	0.00	109.50	1	5,282	0.02%
2019/06/11	7	108.00	0	0.00	108.00	7	5,227	0.13%
2019/06/06	0	0.00	1	107.50	107.50	-1	5,197	-0.02%
2019/06/05	1	106.50	0	0.00	107.50	1	5,172	0.02%
2019/06/04	0	0.00	2	107.50	106.50	-2	5,184	-0.04%
2019/06/03	61	106.00	0	0.00	106.50	61	5,195	1.17%
2019/05/31	0	0.00	0	107.00	107.50	0	5,193	0.00%
2019/05/28	100	106.00	0	0.00	106.50	100	5,386	1.86%
2019/05/27	3	106.50	4	106.50	106.50	-1	5,312	-0.02%
2019/05/24	3	105.50	2	106.00	106.00	1	5,380	0.02%
2019/05/23	1	107.00	0	0.00	106.50	1	5,389	0.02%
2019/05/21	5	107.50	2	107.25	107.50	3	5,525	0.05%
2019/05/17	2	106.50	0	0.00	106.00	2	5,574	0.04%
2019/05/15	5	106.00	0	0.00	106.00	5	5,676	0.09%
2019/05/13	1	106.50	0	0.00	106.50	1	5,720	0.02%
2019/05/10	1	107.00	0	0.00	107.00	1	5,802	0.02%
2019/05/08	1	109.00	0	0.00	108.50	1	5,724	0.02%
2019/05/07	7	109.86	0	0.00	109.50	7	5,690	0.12%
2019/05/03	3	112.33	8	111.50	112.00	-5	5,640	-0.09%
2019/05/02	0	0.00	2	112.50	113.00	-2	5,612	-0.04%
2019/04/30	0	0.00	2	111.50	111.00	-2	5,499	-0.04%
2019/04/29	0	0.00	2	110.50	111.00	-2	5,484	-0.04%
2019/04/26	0	0.00	1	110.50	110.50	-1	5,486	-0.02%
2019/04/25	0	0.00	2	110.00	109.50	-2	5,476	-0.04%
2019/04/23	0	0.00	0.3	109.50	109.00	-0.3	5,478	-0.01%
2019/04/17	2	108.00	2	108.00	108.50	0	5,755	0.00%
2019/04/16	4	108.38	0.4	108.50	108.50	3.6	5,816	0.06%
2019/04/15	0	0.00	1	109.50	108.50	-1	5,814	-0.02%
2019/04/08	1	108.50	3	108.50	109.00	-2	5,761	-0.03%
2019/04/01	6	110.58	0.2	109.50	110.00	5.8	5,701	0.10%
2019/03/29	0	0.00	2	111.50	112.00	-2	5,621	-0.04%
2019/03/26	3	109.00	3	109.50	109.00	0	5,566	0.00%
2019/03/25	0	0.00	0	108.50	108.50	0	5,579	0.00%
2019/03/21	1	109.50	0.7	109.00	109.50	0.3	5,565	0.01%
2019/03/19	0	0.00	1	110.00	109.50	-1	5,527	-0.02%
2019/03/18	5	109.30	1	109.50	109.50	4	5,513	0.07%
2019/03/15	0	0.00	6	108.58	108.00	-6	5,507	-0.11%
2019/03/14	2	108.50	0	0.00	107.50	2	5,478	0.04%
2019/03/13	1	108.50	0	0.00	108.00	1	5,511	0.02%
2019/03/12	1	109.00	2	109.00	108.50	-1	5,571	-0.02%
2019/03/08	0	0.00	3	108.50	108.50	-3	5,630	-0.05%
2019/03/07	0	0.00	1	109.00	108.50	-1	5,697	-0.02%
2019/03/06	4	107.50	1	107.50	107.50	3	5,667	0.05%
2019/03/05	3	107.00	1.3	106.76	106.50	1.7	5,723	0.03%
2019/03/04	0	0.00	1	107.00	106.50	-1	5,751	-0.02%
2019/02/27	3	106.00	0	0.00	105.50	3	5,704	0.05%
2019/02/26	9	106.06	1	107.00	106.00	8	5,632	0.14%
2019/02/18	6	104.08	0	0.00	104.00	6	5,382	0.11%
2019/02/15	3	104.50	0	0.00	104.00	3	5,318	0.06%
2019/02/14	0	0.00	1	104.50	104.00	-1	5,278	-0.02%
2019/02/13	3	103.67	297	103.62	103.50	-294	5,214	-5.64%	大賣/鉅額交易
2019/02/12	1	104.50	0	0.00	104.50	1	5,184	0.02%
2019/02/11	3	105.17	0	0.00	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	3	105.83	1	106.50	106.00	2	5,050	0.04%
2019/01/25	1	107.00	1	106.50	107.50	0	5,091	0.00%
2019/01/24	6	105.08	0	0.00	105.00	6	5,109	0.12%
2019/01/23	2	107.00	0	0.00	106.50	2	5,141	0.04%
2019/01/22	0	0.00	1	108.50	108.00	-1	5,165	-0.02%
2019/01/21	1	108.00	0	0.00	108.00	1	5,171	0.02%
2019/01/17	0	0.00	1	106.50	106.50	-1	5,286	-0.02%
2019/01/16	1	105.50	0	0.00	105.50	1	5,351	0.02%
2019/01/14	1	105.00	1	106.50	106.00	0	5,355	0.00%
2019/01/10	1	106.00	1	107.50	107.00	0	5,412	0.00%
2019/01/09	0	0.00	1	105.50	108.50	-1	5,380	-0.02%
2019/01/08	0	0.00	2	107.25	107.00	-2	5,197	-0.04%
2019/01/07	0	0.00	8	103.69	104.50	-8	5,151	-0.16%
2019/01/04	2	99.70	1	100.50	99.80	1	5,262	0.02%
2019/01/03	1	100.50	0	0.00	100.00	1	5,549	0.02%
2019/01/02	10	100.91	24	102.52	99.70	-14	5,581	-0.25%
2018/12/28	21	104.88	6	102.50	105.00	15	5,584	0.27%
2018/12/27	6	103.00	0	0.00	102.50	6	5,677	0.11%
2018/12/25	4	99.80	4	100.00	101.50	0	5,835	0.00%
2018/12/24	15	101.77	0	0.00	103.00	15	5,903	0.25%
2018/12/19	0	0.00	1	106.00	106.00	-1	6,381	-0.02%
2018/12/14	1	104.50	0	0.00	105.00	1	6,931	0.01%
2018/12/13	0	0.00	4	106.00	105.50	-4	6,977	-0.06%
2018/12/03	2	107.50	0	0.00	107.50	2	7,251	0.03%
2018/11/28	2	103.25	0	0.00	104.50	2	7,174	0.03%
2018/11/27	3	104.50	0	0.00	104.50	3	7,105	0.04%
2018/11/22	0	0.00	1	107.50	107.50	-1	7,115	-0.01%
2018/11/15	0	0.00	2	106.75	107.50	-2	7,286	-0.03%
2018/11/12	1	107.50	1	107.50	107.50	0	7,245	0.00%
2018/11/09	4	107.13	1	107.50	107.50	3	7,248	0.04%
2018/11/08	1	110.00	0	0.00	110.00	1	7,169	0.01%
2018/11/07	1	109.50	1	110.50	110.50	0	7,183	0.00%
2018/11/05	1	109.50	2	110.50	111.50	-1	7,170	-0.01%
2018/11/02	4	107.63	3	108.00	109.00	1	7,123	0.01%
2018/11/01	1	110.00	1	110.00	110.00	0	7,083	0.00%
2018/10/31	0	0.00	4	111.13	112.00	-4	7,132	-0.06%
2018/10/30	1	108.50	0	0.00	108.00	1	7,088	0.01%
2018/10/29	1	107.50	1	108.50	108.50	0	7,068	0.00%
2018/10/26	2	107.75	1	109.00	107.50	1	7,158	0.01%
2018/10/25	2	107.25	9	107.67	107.50	-7	7,129	-0.10%
2018/10/24	1	111.50	4	112.38	112.00	-3	7,081	-0.04%
2018/10/23	8	112.31	6	112.50	113.00	2	7,021	0.03%
2018/10/19	51	113.51	0	0.00	113.50	51	7,031	0.73%
2018/10/18	21	114.50	0	0.00	114.00	21	6,998	0.30%
2018/10/17	41	115.49	1	117.00	114.50	40	7,036	0.57%
2018/10/16	1	114.50	1	115.00	115.50	0	7,038	0.00%
2018/10/15	74	115.17	2	115.75	115.50	72	7,018	1.03%
2018/10/12	7	115.93	4	115.13	118.50	3	6,930	0.04%
2018/10/11	12	117.50	12	115.46	114.00	0	6,817	0.00%
2018/10/09	0	0.00	1	123.50	124.00	-1	6,592	-0.02%
2018/10/08	0	0.00	1	120.50	121.50	-1	6,555	-0.02%
2018/10/05	4	118.88	2	121.75	120.50	2	6,510	0.03%
2018/10/04	0	0.00	1	123.00	124.00	-1	6,407	-0.02%
2018/10/03	1	125.50	1	126.00	124.50	0	6,360	0.00%
2018/10/02	2	127.00	3	128.00	127.00	-1	6,321	-0.02%
2018/09/28	10	126.50	2	127.25	128.00	8	6,385	0.13%
2018/09/27	2	126.00	0	0.00	127.50	2	6,435	0.03%
2018/09/26	2	125.00	0	0.00	125.00	2	6,466	0.03%
2018/09/25	151	127.68	0	0.00	126.50	151	6,583	2.29%	大買/鉅額交易
2018/09/21	15	127.07	187.7	127.27	128.00	-172.7	6,626	-2.61%	大賣/鉅額交易
2018/09/18	6	120.92	1	121.50	121.00	5	6,614	0.08%
2018/09/17	1	121.50	1	122.00	121.00	0	6,676	0.00%
2018/09/14	4	119.63	4	121.88	121.50	0	6,739	0.00%
2018/09/13	0	0.00	5	119.80	120.50	-5	6,742	-0.07%
2018/09/12	15	117.07	0	0.00	118.00	15	6,740	0.22%
2018/09/10	3	118.17	1	120.00	118.50	2	7,005	0.03%
2018/09/07	3	119.17	1	120.00	120.00	2	7,272	0.03%
2018/09/06	2	118.75	1	120.00	119.50	1	7,315	0.01%
2018/09/05	50	120.00	1	122.00	120.00	49	7,372	0.66%
2018/09/04	15	120.03	0	0.00	121.50	15	7,404	0.20%
2018/09/03	39	120.01	3	122.50	120.00	36	7,431	0.48%
2018/08/31	105	120.76	1	123.00	123.00	104	7,459	1.39%	大買/鉅額交易
2018/08/30	5	121.80	2	121.75	121.50	3	7,432	0.04%
2018/08/29	1	122.50	1	122.50	122.00	0	7,451	0.00%
2018/08/27	0	0.00	1	123.50	123.50	-1	7,587	-0.01%
2018/08/23	0	0.00	201	122.00	123.00	-201	8,385	-2.40%	大賣/鉅額交易
2018/08/22	1	119.00	3	119.83	120.00	-2	8,445	-0.02%
2018/08/17	0	0.00	1	118.50	118.00	-1	8,625	-0.01%
2018/08/16	1	117.50	0	0.00	118.50	1	8,693	0.01%
2018/08/15	2	117.75	2	119.00	118.00	0	8,740	0.00%
2018/08/14	2	117.00	3	118.00	118.00	-1	8,768	-0.01%
2018/08/13	56	117.97	3	118.00	117.00	53	8,774	0.60%
2018/08/10	52	118.50	0	0.00	119.00	52	8,810	0.59%
2018/08/09	0	0.00	1	120.50	119.50	-1	8,982	-0.01%
2018/08/07	50	118.50	3	119.83	120.00	47	9,189	0.51%
2018/08/03	51	118.01	0	0.00	118.50	51	9,339	0.55%
2018/07/31	1	119.50	104	119.76	120.50	-103	9,434	-1.09%	大賣/鉅額交易
2018/07/30	0	0.00	1.1	118.50	118.50	-1.1	9,419	-0.01%
2018/07/27	0	0.00	1	118.50	118.50	-1	9,463	-0.01%
2018/07/26	0	0.00	4	117.38	118.00	-4	9,474	-0.04%
2018/07/25	0	0.00	2	116.50	115.50	-2	9,456	-0.02%
2018/07/24	51	114.50	7	114.86	116.00	44	9,425	0.47%
2018/07/23	52	112.51	0	0.00	114.00	52	9,375	0.55%
2018/07/20	1	112.00	2	113.25	113.00	-1	9,359	-0.01%
2018/07/19	2	113.50	1	113.00	113.00	1	9,442	0.01%
2018/07/18	1	113.00	1	113.00	113.50	0	9,486	0.00%
2018/07/16	7	114.43	2	114.25	114.50	5	9,494	0.05%
2018/07/13	5	115.30	8	115.19	115.50	-3	9,562	-0.03%
2018/07/12	6	113.92	3	113.67	114.00	3	9,584	0.03%
2018/07/10	5	115.20	2	116.50	114.50	3	9,629	0.03%
2018/07/09	2	114.50	4	115.00	115.50	-2	9,664	-0.02%
2018/07/06	1	115.50	0	0.00	113.00	1	9,584	0.01%
2018/07/05	7	116.57	4	116.75	116.50	3	9,554	0.03%
2018/07/04	6	124.83	3	124.50	127.00	3	9,404	0.03%
2018/07/03	1	124.00	2	124.75	124.00	-1	9,268	-0.01%
2018/07/02	1	120.50	1.9	122.50	123.50	-0.9	9,094	-0.01%
2018/06/29	1	118.50	107.4	120.00	121.50	-106.4	8,965	-1.19%	大賣/鉅額交易
2018/06/28	18	117.19	101	118.50	117.50	-83	8,658	-0.96%	大賣/
2018/06/27	1	119.00	0	0.00	118.00	1	8,588	0.01%
2018/06/26	0	0.00	200	118.50	118.00	-200	8,530	-2.34%	大賣/鉅額交易
2018/06/22	0	0.00	19	116.87	117.50	-19	8,385	-0.23%
2018/06/21	6	116.33	2	116.00	115.50	4	8,308	0.05%
2018/06/20	0	0.00	5	111.80	114.50	-5	8,327	-0.06%
2018/06/19	104	110.05	4	110.50	111.00	100	8,344	1.20%	大買/
2018/06/15	16	111.53	1	112.50	112.50	15	8,192	0.18%
2018/06/14	2	114.25	1	114.50	113.50	1	7,897	0.01%
2018/06/13	7	114.64	2	115.00	115.50	5	7,828	0.06%
2018/06/12	0	0.00	1.4	116.00	116.00	-1.4	7,931	-0.02%
2018/06/08	0	0.00	1	116.00	116.00	-1	7,857	-0.01%
2018/06/07	0	0.00	1	116.00	116.50	-1	7,850	-0.01%
2018/06/06	74	114.99	2	115.50	115.50	72	7,864	0.92%
2018/06/05	1	115.50	0	0.00	115.50	1	7,859	0.01%
2018/06/04	0	0.00	5	115.90	117.00	-5	7,834	-0.06%
2018/06/01	105	115.21	1	116.00	115.00	104	7,813	1.33%	大買/鉅額交易
2018/05/31	151	115.00	7	117.86	115.00	144	7,713	1.87%	大買/鉅額交易
2018/05/30	31	115.03	0	0.00	116.50	31	6,985	0.44%
2018/05/29	51	116.02	2	116.50	117.50	49	6,911	0.71%
2018/05/28	4	115.50	3	116.33	117.00	1	6,987	0.01%
2018/05/25	1	116.50	1	117.00	115.00	0	6,962	0.00%
2018/05/23	1	117.00	2	116.75	116.50	-1	6,865	-0.01%
2018/05/22	0	0.00	21	117.45	116.50	-21	6,912	-0.30%
2018/05/18	0	0.00	1	119.00	117.50	-1	7,107	-0.01%
2018/05/17	20	118.50	292.3	116.91	117.50	-272.3	7,177	-3.79%	大賣/鉅額交易
2018/05/16	20	114.50	205	115.00	115.50	-185	7,113	-2.60%	大賣/鉅額交易
2018/05/15	3	113.67	20	113.50	112.50	-17	7,279	-0.23%
2018/05/14	0	0.00	2	115.00	114.50	-2	7,318	-0.03%
2018/05/11	20	114.00	11	113.59	114.50	9	7,367	0.12%
2018/05/10	5	110.20	5	110.50	110.50	0	7,277	0.00%
2018/05/09	0	0.00	2	111.00	110.00	-2	7,237	-0.03%
2018/05/08	1	110.50	5	111.40	111.00	-4	7,251	-0.06%
2018/05/04	1	109.00	2	109.75	109.00	-1	7,393	-0.01%
2018/05/02	0	0.00	4	110.13	110.50	-4	7,478	-0.05%
2018/04/30	0	0.00	2	109.00	109.50	-2	7,476	-0.03%
2018/04/27	51	107.94	2.4	108.50	108.50	48.6	7,513	0.65%
2018/04/26	1	108.00	5	108.10	108.50	-4	7,538	-0.05%
2018/04/25	0	0.00	1	106.00	107.50	-1	7,551	-0.01%
2018/04/24	55	107.07	0	0.00	107.00	55	7,502	0.73%
2018/04/23	31	108.48	5	108.00	108.00	26	7,520	0.35%
2018/04/20	47	108.70	1	109.00	109.00	46	7,488	0.61%
2018/04/19	2	109.50	1	109.99	109.50	1	7,464	0.01%
2018/04/18	30	108.00	1	108.50	108.50	29	7,499	0.39%
2018/04/17	53	108.98	1	108.50	108.00	52	7,577	0.69%
2018/04/16	0	0.00	1	109.50	109.50	-1	7,631	-0.01%
2018/04/13	3	110.00	0	0.00	110.00	3	7,875	0.04%
2018/04/12	1	110.00	1	110.00	110.50	0	7,912	0.00%
2018/04/11	8	110.88	1	111.50	111.50	7	7,953	0.09%
2018/04/10	0	0.00	3	112.67	112.50	-3	7,997	-0.04%
2018/04/09	0	0.00	47	110.98	112.00	-47	8,083	-0.58%
2018/04/03	1	107.00	3	108.00	107.50	-2	8,148	-0.02%
2018/04/02	1	108.00	1	108.00	107.50	0	8,313	0.00%
2018/03/30	6	108.50	0	0.00	108.50	6	8,499	0.07%
2018/03/29	1	108.50	1	109.00	109.00	0	8,424	0.00%
2018/03/28	15	108.50	0	109.00	109.00	15	8,374	0.18%
2018/03/27	1	110.00	0	0.00	110.00	1	8,386	0.01%
2018/03/23	1	108.50	0	0.00	110.00	1	8,368	0.01%
2018/03/22	1.7	110.41	28.1	112.28	111.00	-26.4	8,418	-0.31%
2018/03/21	10	110.85	5	111.40	111.00	5	8,354	0.06%
2018/03/20	2	109.50	15	110.87	110.50	-13	8,425	-0.15%
2018/03/19	2	109.25	1	109.50	109.50	1	8,439	0.01%
2018/03/16	3	107.17	59.9	109.81	110.00	-56.9	8,428	-0.67%
2018/03/15	1	107.00	3	107.50	107.00	-2	8,252	-0.02%
2018/03/14	2	107.50	5	107.70	107.50	-3	8,258	-0.04%
2018/03/13	6	107.17	0	0.00	107.00	6	8,204	0.07%
2018/03/12	0.2	107.00	5	107.00	107.50	-4.8	8,214	-0.06%
2018/03/09	1.4	105.14	0	0.00	105.50	1.4	8,207	0.02%
2018/03/08	1.4	105.64	0	0.00	105.50	1.4	8,306	0.02%
2018/03/07	1	105.50	7	105.50	105.50	-6	8,334	-0.07%
2018/03/06	0	0.00	2	105.51	106.00	-2	8,309	-0.02%
2018/03/05	51	104.52	0	0.00	105.00	51	8,483	0.60%
2018/03/02	56	104.97	11	104.59	105.00	45	8,399	0.54%
2018/03/01	60.2	105.93	0	0.00	106.00	60.2	8,329	0.72%
2018/02/27	1	109.00	14	109.93	108.50	-13	8,188	-0.16%
2018/02/26	4	108.50	4	109.00	109.00	0	8,078	0.00%
2018/02/23	0	0.00	3	108.67	109.00	-3	8,048	-0.04%
2018/02/22	7.4	106.86	5	107.00	106.50	2.4	8,038	0.03%
2018/02/21	0	0.00	6	109.17	109.50	-6	7,933	-0.08%
2018/02/12	2	105.00	6	106.00	105.50	-4	7,765	-0.05%
2018/02/09	18	105.33	1	106.00	105.50	17	7,663	0.22%
2018/02/08	5	107.90	2	108.25	108.50	3	7,513	0.04%
2018/02/07	5	107.80	49	107.77	107.50	-44	7,433	-0.59%
2018/02/06	76	103.53	1	103.00	103.00	75	7,156	1.05%
2018/02/05	22	104.93	1	106.00	107.50	21	6,991	0.30%
2018/02/02	6	108.17	0	0.00	107.00	6	6,830	0.09%
2018/02/01	1	110.00	3	110.33	110.50	-2	6,744	-0.03%
2018/01/31	3	107.67	6	108.42	109.00	-3	6,662	-0.05%
2018/01/30	71	111.55	0	0.00	109.50	71	6,615	1.07%
2018/01/29	1.4	111.86	8	113.06	114.50	-6.6	6,493	-0.10%
2018/01/26	0	0.00	6	110.00	111.00	-6	6,339	-0.09%
2018/01/25	1	109.50	0.2	109.00	109.00	0.8	6,219	0.01%
2018/01/24	2	107.25	1	107.00	107.50	1	6,077	0.02%
2018/01/23	0	0.00	2	108.50	109.00	-2	6,046	-0.03%
2018/01/22	2	106.50	2	108.25	109.00	0	6,004	0.00%
2018/01/19	0	0.00	1	108.00	107.50	-1	5,923	-0.02%
2018/01/18	0	0.00	2	108.75	109.00	-2	5,876	-0.03%
2018/01/17	0	0.00	7	108.00	108.00	-7	5,827	-0.12%
2018/01/16	1	108.50	0	0.00	108.50	1	5,752	0.02%
2018/01/15	2	108.50	2.1	108.98	109.00	-0.1	5,743	0.00%
2018/01/12	0	0.00	1	108.50	108.50	-1	5,742	-0.02%
2018/01/11	0	0.00	0	108.50	109.00	0	5,631	0.00%
2018/01/09	1	110.00	62	109.33	110.00	-61	5,373	-1.14%
2018/01/08	7	104.14	14.1	105.00	105.50	-7.1	5,097	-0.14%
2018/01/05	0	0.00	3	104.67	104.00	-3	5,000	-0.06%
2018/01/04	0	0.00	20	103.78	104.50	-20	4,931	-0.41%
2018/01/03	2	104.50	0	0.00	103.50	2	4,853	0.04%
2018/01/02	1.1	102.59	4	103.50	103.50	-2.9	4,709	-0.06%