台化 (1326)-土銀券商分點個股進出

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
30.45
漲跌
▼0.75
漲幅
-2.40%
成交量
15,254張
產業
上市塑膠類股
1000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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/12/13	371	30.51	902	30.63	30.45	-531	9,526	-5.57%	大買/大賣/鉅額交易
2024/12/12	806	31.78	1,818	31.33	31.20	-1,012	9,488	-10.67%	大買/大賣/鉅額交易
2024/12/11	575	32.55	30	32.60	32.35	545	9,348	5.83%	大買/鉅額交易
2024/12/10	101	32.98	1,245	33.63	33.15	-1,144	9,324	-12.27%	大買/大賣/鉅額交易
2024/12/09	190	33.08	469	33.51	33.15	-279	9,428	-2.96%	大買/大賣/鉅額交易
2024/12/06	250	33.39	762	33.56	33.30	-512	9,510	-5.38%	大買/大賣/鉅額交易
2024/12/05	182	33.58	20	33.70	33.50	162	9,481	1.71%	大買/鉅額交易
2024/12/04	0	0.00	0	34.25	34.10	0	9,590	0.00%
2024/12/03	0	0.00	642	34.33	34.65	-642	9,864	-6.51%	大賣/鉅額交易
2024/12/02	207.5	33.62	345	33.89	33.70	-137.5	9,810	-1.40%	大買/大賣/鉅額交易
2024/11/29	628.5	33.97	0	0.00	33.85	628.5	9,792	6.42%	大買/鉅額交易
2024/11/28	256.5	34.44	0	0.00	34.80	256.5	9,767	2.63%	大買/鉅額交易
2024/11/27	1.5	35.30	4	35.80	34.80	-2.5	9,654	-0.03%
2024/11/21	0	0.00	30	35.20	35.20	-30	9,568	-0.31%
2024/11/19	2	36.10	0	0.00	36.45	2	9,584	0.02%
2024/11/18	37	35.95	117	36.59	36.25	-80	9,716	-0.82%	大賣/
2024/11/15	3	34.97	1,192	35.41	35.40	-1,189	9,514	-12.50%	大賣/鉅額交易
2024/11/14	845	34.83	0	0.00	34.80	845	9,487	8.91%	大買/鉅額交易
2024/11/13	471	35.54	1	35.55	35.55	470	9,413	4.99%	大買/鉅額交易
2024/11/12	587.5	36.36	0	0.00	36.10	587.5	9,327	6.30%	大買/鉅額交易
2024/11/11	1.5	37.18	0	0.00	37.15	1.5	9,295	0.02%
2024/11/08	3	38.58	0	0.00	38.30	3	9,195	0.03%
2024/11/06	0	0.00	8	38.35	38.35	-8	9,199	-0.09%
2024/11/05	1	38.20	0	0.00	38.40	1	9,175	0.01%
2024/11/04	0	0.00	1	38.35	38.40	-1	9,245	-0.01%
2024/11/01	1	37.85	2	38.05	38.40	-1	9,407	-0.01%
2024/10/28	10	39.00	2	39.28	39.65	8	9,376	0.09%
2024/10/24	0	0.00	25	38.10	38.55	-25	9,408	-0.27%
2024/10/23	26	38.75	0	0.00	38.30	26	9,411	0.28%
2024/10/22	1	38.70	0	0.00	38.65	1	9,424	0.01%
2024/10/21	1	39.15	0	0.00	38.90	1	9,522	0.01%
2024/10/18	4	40.06	0	0.00	40.10	4	9,543	0.04%
2024/10/15	0	0.00	1	39.75	39.80	-1	9,896	-0.01%
2024/10/14	2	39.75	0	0.00	39.95	2	9,897	0.02%
2024/10/09	1	41.35	30.8	41.11	41.25	-29.8	10,118	-0.29%
2024/10/08	1	42.50	0	0.00	42.10	1	10,219	0.01%
2024/10/07	2	43.30	1	43.45	43.30	1	10,263	0.01%
2024/10/04	7	44.19	4	44.89	43.35	3	10,248	0.03%
2024/10/01	1	43.20	0	0.00	43.35	1	10,168	0.01%
2024/09/30	2	44.15	2	43.85	43.45	0	10,284	0.00%
2024/09/26	1	41.65	1	42.15	41.85	0	10,116	0.00%
2024/09/25	13	41.80	8	41.76	41.95	5	10,149	0.05%
2024/09/24	2	40.53	0	0.00	41.00	2	10,061	0.02%
2024/09/23	17	41.45	1	41.60	40.80	16	10,109	0.16%
2024/09/20	7	41.26	3	41.32	41.20	4	10,187	0.04%
2024/09/19	1	40.50	1	40.95	41.00	0	10,086	0.00%
2024/09/16	2	40.20	4	40.51	40.65	-2	10,041	-0.02%
2024/09/13	0	0.00	21	37.94	39.40	-21	9,897	-0.21%
2024/09/12	7	37.97	276	37.88	37.90	-269	9,851	-2.73%	大賣/鉅額交易
2024/09/11	7	37.69	517	37.19	37.50	-510	9,808	-5.20%	大賣/鉅額交易
2024/09/10	536	36.91	580	37.19	36.75	-44	9,711	-0.45%	大買/大賣/
2024/09/09	965.2	37.54	250	37.55	37.35	715.2	9,463	7.56%	大買/大賣/鉅額交易
2024/09/06	5	39.00	241	38.47	38.85	-236	9,228	-2.56%	大賣/鉅額交易
2024/09/05	620.3	38.67	1,208	39.04	38.70	-587.7	9,154	-6.42%	大買/大賣/鉅額交易
2024/09/04	1,872	39.96	3,610	39.84	39.40	-1,738	9,016	-19.27%	大買/大賣/鉅額交易
2024/09/03	739	42.04	1,630	42.05	41.90	-891	8,688	-10.25%	大買/大賣/鉅額交易
2024/09/02	611	42.76	5	42.72	42.65	606	8,629	7.02%	大買/鉅額交易
2024/08/30	0	0.00	50	44.19	43.80	-50	8,567	-0.58%
2024/08/29	10	43.60	1	43.70	43.70	9	8,530	0.11%
2024/08/28	5	43.70	0	0.00	43.95	5	8,528	0.06%
2024/08/27	16	43.63	16	44.08	44.05	0	8,705	0.00%
2024/08/26	6	44.00	791	43.71	44.05	-785	8,704	-9.02%	大賣/鉅額交易
2024/08/23	733	43.22	11	44.03	43.20	722	8,607	8.39%	大買/鉅額交易
2024/08/22	0	0.00	453	44.19	44.30	-453	8,483	-5.34%	大賣/鉅額交易
2024/08/21	61	43.85	45	44.02	43.95	16	8,451	0.19%
2024/08/20	959	44.05	755	44.02	44.00	204	8,386	2.43%	大買/大賣/鉅額交易
2024/08/19	100	44.95	36	45.09	44.90	64	8,239	0.78%
2024/08/16	6	45.23	312	45.57	45.05	-306	8,210	-3.73%	大賣/鉅額交易
2024/08/15	54	45.06	246	45.65	45.05	-192	8,156	-2.35%	大賣/鉅額交易
2024/08/14	0	0.00	450	45.77	45.45	-450	8,101	-5.55%	大賣/鉅額交易
2024/08/13	832	45.31	5	45.35	45.05	827	8,053	10.27%	大買/鉅額交易
2024/08/12	2	46.58	1	46.36	46.30	1	8,006	0.01%
2024/08/08	177	45.86	0	0.00	45.85	177	7,963	2.22%	大買/鉅額交易
2024/08/06	2	45.20	0	0.00	47.40	2	7,843	0.03%
2024/08/05	940.1	45.98	4	45.90	46.00	936.1	7,725	12.12%	大買/鉅額交易
2024/08/02	3	49.10	0	0.00	49.10	3	7,593	0.04%
2024/08/01	2	49.75	0	0.00	49.85	2	7,515	0.03%
2024/07/30	2	49.15	0	0.00	49.85	2	7,526	0.03%
2024/07/29	2	49.95	1	50.00	49.90	1	7,489	0.01%
2024/07/26	0	0.00	1	50.20	50.00	-1	7,483	-0.01%
2024/07/23	1	50.30	1	50.30	50.50	0	7,505	0.00%
2024/07/22	4	50.15	0	0.00	50.50	4	7,462	0.05%
2024/07/19	2	50.05	6	50.45	50.50	-4	7,368	-0.05%
2024/07/18	1	51.10	18	50.87	51.20	-17	7,215	-0.24%
2024/07/17	10	49.90	2	49.33	49.75	8	6,919	0.12%
2024/07/12	2	48.63	8	48.93	48.65	-6	6,878	-0.09%
2024/07/11	2	46.88	0	0.00	47.70	2	6,713	0.03%
2024/07/10	1,163	47.25	461	47.36	47.05	702	6,639	10.57%	大買/大賣/鉅額交易
2024/07/09	7	48.66	0	0.00	48.50	7	6,468	0.11%
2024/07/08	3	49.30	0	0.00	49.15	3	6,355	0.05%
2024/07/05	15	48.99	0	0.00	49.20	15	6,295	0.24%
2024/07/04	0	0.00	2	49.28	49.40	-2	6,223	-0.03%
2024/07/03	4	48.40	0	0.00	48.55	4	6,070	0.07%
2024/07/02	1	48.70	0	0.00	48.55	1	5,944	0.02%
2024/07/01	1	50.00	1	50.10	49.75	0	5,811	0.00%
2024/06/28	0	0.00	3	50.50	50.40	-3	5,736	-0.05%
2024/06/27	7	49.69	1	49.85	49.65	6	5,737	0.10%
2024/06/26	4.1	50.28	3	50.30	50.10	1.1	5,645	0.02%
2024/06/25	2	51.00	1	51.50	51.20	1	5,497	0.02%
2024/06/24	0	0.00	1	51.80	51.50	-1	5,418	-0.02%
2024/06/21	0	0.00	2	52.85	52.40	-2	5,418	-0.04%
2024/06/20	1	52.20	4	52.15	52.40	-3	5,301	-0.06%
2024/06/19	5	51.36	0	0.00	51.40	5	5,203	0.10%
2024/06/12	3	52.17	3	52.03	51.80	0	5,123	0.00%
2024/06/11	27	52.14	1	52.70	52.10	26	5,139	0.51%
2024/06/06	171	51.01	1	51.20	50.90	170	5,080	3.35%	大買/鉅額交易
2024/06/05	442	51.33	0	0.00	51.20	442	5,037	8.77%	大買/鉅額交易
2024/06/04	582	51.85	10	51.90	51.70	572	5,039	11.35%	大買/鉅額交易
2024/06/03	2	52.70	12	52.80	52.60	-10	4,957	-0.20%
2024/05/30	1	53.60	2	53.40	53.30	-1	4,826	-0.02%
2024/05/28	0	0.00	1	54.40	55.00	-1	4,757	-0.02%
2024/05/27	2	53.50	2	53.90	53.90	0	4,820	0.00%
2024/05/24	2	54.25	0	0.00	54.20	2	4,783	0.04%
2024/05/23	2	55.20	0	0.00	54.80	2	4,766	0.04%
2024/05/22	0	0.00	9	56.41	56.20	-9	4,708	-0.19%
2024/05/16	0	0.00	4	57.08	57.00	-4	4,574	-0.09%
2024/05/15	2	56.50	0.2	56.67	56.40	1.8	4,497	0.04%
2024/05/06	0	0.00	2.5	56.70	56.50	-2.5	4,489	-0.06%
2024/05/03	0	0.00	1	56.20	56.10	-1	4,479	-0.02%
2024/04/25	0.1	53.90	0	0.00	54.00	0.1	4,352	0.00%
2024/04/24	0.4	55.20	0	0.00	54.80	0.4	4,354	0.01%
2024/04/22	0	0.00	2	54.40	55.10	-2	4,746	-0.04%
2024/04/19	785	52.64	1	52.40	52.40	784	4,638	16.90%	大買/鉅額交易
2024/04/18	2	53.50	0	0.00	53.60	2	4,458	0.04%
2024/04/17	1	53.60	0	0.00	53.60	1	4,430	0.02%
2024/04/16	0	0.00	2	54.10	53.90	-2	4,398	-0.05%
2024/04/12	1	55.10	2	55.00	55.30	-1	4,279	-0.02%
2024/04/11	2	55.30	0	0.00	55.50	2	4,223	0.05%
2024/04/10	0	0.00	2	56.25	56.10	-2	4,184	-0.05%
2024/04/09	0	0.00	1	56.00	55.90	-1	4,209	-0.02%
2024/04/08	3	54.80	0	0.00	55.10	3	4,174	0.07%
2024/04/02	0	0.00	6	55.70	55.90	-6	4,157	-0.14%
2024/04/01	0	0.00	7	56.16	56.10	-7	4,189	-0.17%
2024/03/29	1	55.20	0	0.00	55.20	1	4,160	0.02%
2024/03/28	5	54.60	1	54.60	54.70	4	4,129	0.10%
2024/03/27	2	55.20	0	0.00	55.10	2	4,193	0.05%
2024/03/26	1	55.70	0	0.00	55.60	1	4,189	0.02%
2024/03/25	1	54.10	0	0.00	54.60	1	4,165	0.02%
2024/03/22	1	54.70	1	54.50	54.60	0	4,170	0.00%
2024/03/21	6	53.90	4	54.55	54.90	2	4,159	0.05%
2024/03/20	670	53.67	0	0.00	53.70	670	4,202	15.94%	大買/鉅額交易
2024/03/19	2	54.75	0	0.00	54.70	2	4,127	0.05%
2024/03/15	5	55.30	1	55.60	55.60	4	4,145	0.10%
2024/03/13	1	55.00	1	55.00	54.90	0	4,071	0.00%
2024/03/12	0.2	55.80	1	55.60	55.70	-0.8	4,042	-0.02%
2024/03/11	0	0.00	1	55.50	55.30	-1	4,054	-0.02%
2024/03/08	160	54.60	0	0.00	54.80	160	4,076	3.93%	大買/鉅額交易
2024/03/07	46	54.50	0	0.00	55.00	46	4,048	1.14%
2024/03/06	2	55.10	30	55.38	55.00	-28	3,998	-0.70%
2024/03/05	335	55.25	0	0.00	55.00	335	4,058	8.25%	大買/鉅額交易
2024/03/04	8	55.81	3	55.93	55.70	5	4,026	0.12%
2024/02/27	5	55.98	0	0.00	56.10	5	3,963	0.13%
2024/02/26	2.1	56.21	0	0.00	56.40	2.1	3,947	0.05%
2024/02/23	1	56.60	0	0.00	56.60	1	3,925	0.03%
2024/02/22	5	56.98	0	0.00	56.80	5	3,984	0.13%
2024/02/19	0	0.00	5	58.08	58.10	-5	4,096	-0.12%
2024/02/16	0	0.00	1	57.00	57.40	-1	4,176	-0.02%
2024/02/15	2	56.10	0.1	56.10	56.50	1.9	4,172	0.05%
2024/02/02	0	0.00	3	57.57	57.90	-3	4,041	-0.07%
2024/01/30	3	57.03	0	0.00	56.80	3	4,045	0.07%
2024/01/29	0	0.00	2	58.30	57.90	-2	4,067	-0.05%
2024/01/26	1	57.60	0	0.00	57.70	1	4,057	0.02%
2024/01/25	1	56.40	0	0.00	56.60	1	4,031	0.02%
2024/01/24	2	56.45	1	56.60	56.80	1	4,041	0.02%
2024/01/23	27	55.53	0	0.00	55.70	27	4,043	0.67%
2024/01/22	101	55.60	0	0.00	55.60	101	4,008	2.52%	大買/鉅額交易
2024/01/19	20	55.70	0	0.00	55.90	20	3,970	0.50%
2024/01/18	1	55.80	0	0.00	55.80	1	3,962	0.03%
2024/01/17	539	56.12	1	56.00	55.80	538	3,929	13.69%	大買/鉅額交易
2024/01/16	885	57.24	0	0.00	57.00	885	3,771	23.46%	大買/鉅額交易
2024/01/15	102	59.82	0	0.00	59.70	102	3,487	2.92%	大買/鉅額交易
2024/01/11	3	60.20	10	60.20	60.30	-7	3,525	-0.20%
2024/01/10	1.1	60.31	0	0.00	60.30	1.1	3,706	0.03%
2024/01/09	1	60.80	0	0.00	60.80	1	3,701	0.03%
2024/01/04	0.1	61.20	0	0.00	61.10	0.1	3,802	0.00%
2024/01/03	3	61.30	0	0.00	61.10	3	3,849	0.08%
2024/01/02	2	61.90	0	0.00	62.30	2	3,797	0.05%
2023/12/28	2	62.30	0	0.00	62.80	2	3,845	0.05%
2023/12/27	0	0.00	3	62.53	62.60	-3	3,827	-0.08%
2023/12/26	2	61.70	0	0.00	61.70	2	3,790	0.05%
2023/12/25	2	61.30	0	0.00	61.50	2	3,797	0.05%
2023/12/22	8	61.50	0	0.00	61.40	8	3,852	0.21%
2023/12/21	4	62.55	0	0.00	62.90	4	3,782	0.11%
2023/12/20	3	62.50	0	0.00	63.00	3	3,762	0.08%
2023/12/19	10	63.00	0	0.00	62.80	10	3,695	0.27%
2023/12/18	2	63.30	0.3	63.30	63.50	1.7	3,728	0.04%
2023/12/15	0	0.00	1	64.00	63.70	-1	3,746	-0.03%
2023/12/13	10	62.73	0	0.00	62.60	10	3,642	0.27%
2023/12/12	1	63.00	0	0.00	63.00	1	3,713	0.03%
2023/12/08	1	63.20	9	63.30	63.30	-8	3,790	-0.21%
2023/12/06	4	63.45	0	0.00	63.40	4	3,776	0.11%
2023/12/04	10	64.10	1	64.20	63.70	9	3,734	0.24%
2023/11/28	0	0.00	3	64.37	64.50	-3	3,670	-0.08%
2023/11/27	2	63.50	0	0.00	63.30	2	3,716	0.05%
2023/11/21	0	0.00	1	64.80	65.00	-1	3,766	-0.03%
2023/11/17	5	64.20	1	64.50	64.20	4	3,776	0.11%
2023/11/16	0	0.00	14	64.53	65.00	-14	3,822	-0.37%
2023/11/15	0	0.00	1	63.60	64.00	-1	3,789	-0.03%
2023/11/14	0	0.00	0.4	62.60	62.60	-0.4	3,811	-0.01%
2023/11/13	0	0.00	0.2	62.50	62.50	-0.2	4,010	-0.01%
2023/11/03	0	0.00	1	62.10	62.30	-1	4,165	-0.02%
2023/10/26	1	60.70	1	60.70	60.60	0	4,262	0.00%
2023/10/20	0.1	62.05	0	0.00	62.00	0.1	4,208	0.00%
2023/10/19	9	63.92	0	0.00	63.20	9	4,183	0.22%
2023/10/18	0	0.00	6	64.67	64.80	-6	4,174	-0.14%
2023/10/17	0	0.00	1	63.90	63.70	-1	3,985	-0.03%
2023/10/16	0	0.00	9	63.63	63.80	-9	3,978	-0.23%
2023/10/12	10	62.30	1	62.30	63.00	9	3,928	0.23%
2023/10/04	71	60.29	0	0.00	60.20	71	3,916	1.81%
2023/10/03	1	61.00	0	0.00	61.00	1	3,892	0.03%
2023/10/02	3	61.43	0	0.00	61.40	3	3,937	0.08%
2023/09/28	0	0.00	1	61.40	61.50	-1	4,040	-0.02%
2023/09/27	8	62.33	1	62.50	61.70	7	4,062	0.17%
2023/09/25	1	64.00	0	0.00	64.10	1	4,040	0.02%
2023/09/22	1	64.00	0	0.00	64.10	1	4,098	0.02%
2023/09/21	5	64.18	0	0.00	63.90	5	4,132	0.12%
2023/09/20	0	0.00	4	65.28	64.80	-4	4,099	-0.10%
2023/09/18	8	64.25	0	0.00	64.30	8	4,046	0.20%
2023/09/15	2	65.50	0	0.00	65.80	2	4,027	0.05%
2023/09/14	0	0.00	2	66.00	66.00	-2	3,921	-0.05%
2023/09/13	1	64.70	3	65.07	65.10	-2	3,854	-0.05%
2023/09/11	0	0.00	9	64.07	64.20	-9	3,882	-0.23%
2023/09/08	0	0.00	2	63.60	63.50	-2	3,869	-0.05%
2023/09/07	1	63.00	4	63.50	63.40	-3	3,904	-0.08%
2023/09/06	22	63.52	0	0.00	63.00	22	3,883	0.57%
2023/09/04	0	0.00	5	63.90	64.40	-5	3,870	-0.13%
2023/09/01	0	0.00	7	62.79	63.30	-7	3,851	-0.18%
2023/08/31	0	0.00	1	62.10	62.00	-1	3,818	-0.03%
2023/08/30	2	61.60	2	61.60	61.80	0	3,691	0.00%
2023/08/29	2	61.00	1	61.90	61.80	1	3,678	0.03%
2023/08/22	59.1	60.51	0	0.00	60.50	59.1	3,662	1.61%
2023/08/21	2	61.40	0	0.00	61.20	2	3,589	0.06%
2023/08/18	0	0.00	2	62.50	62.10	-2	3,536	-0.06%
2023/08/17	333.1	60.29	2	61.30	62.00	331.1	3,448	9.60%	大買/鉅額交易
2023/08/16	292	62.44	1	62.80	62.80	291	3,251	8.95%	大買/鉅額交易
2023/08/15	7.1	63.85	1	64.10	63.60	6.1	3,197	0.19%
2023/08/14	1	64.50	0	0.00	64.60	1	3,138	0.03%
2023/08/10	2	65.90	0	0.00	65.90	2	3,190	0.06%
2023/08/09	0	0.00	4	66.10	66.20	-4	3,171	-0.13%
2023/08/08	2	65.55	0	0.00	65.40	2	3,182	0.06%
2023/08/04	1	67.00	8	66.68	67.00	-7	3,164	-0.22%
2023/08/02	3	65.73	0	0.00	65.40	3	3,104	0.10%
2023/08/01	2	66.30	0	0.00	66.50	2	3,078	0.06%
2023/07/28	20	65.18	0	0.00	65.10	20	3,002	0.67%
2023/07/26	0	0.00	3	65.30	65.40	-3	3,002	-0.10%
2023/07/25	1	64.10	0	0.00	64.10	1	2,982	0.03%
2023/07/21	1	64.20	1	64.30	64.10	0	2,980	0.00%
2023/07/19	1	64.30	0	0.00	64.30	1	2,928	0.03%
2023/07/14	0	0.00	2	64.90	65.00	-2	2,892	-0.07%
2023/07/13	2	64.10	3	64.90	64.10	-1	2,844	-0.04%
2023/07/12	5	64.10	0	0.00	64.30	5	2,811	0.18%
2023/07/10	1	63.80	0	0.00	63.60	1	2,789	0.04%
2023/07/07	176	63.60	0	0.00	63.70	176	2,762	6.37%	大買/鉅額交易
2023/07/06	33.1	64.39	0	0.00	64.40	33.1	2,708	1.22%
2023/07/05	3.2	65.87	0	0.00	65.60	3.2	2,585	0.12%
2023/07/04	2.1	66.47	0	0.00	66.30	2.1	2,515	0.08%
2023/07/03	10	67.20	0	0.00	67.00	10	2,466	0.41%
2023/06/30	4.2	67.14	0	0.00	67.10	4.2	2,459	0.17%
2023/06/29	2	67.65	0	0.00	67.60	2	2,423	0.08%
2023/06/28	2	67.60	0	0.00	67.60	2	2,399	0.08%
2023/06/14	0	0.00	8	68.43	68.40	-8	2,396	-0.33%
2023/06/12	2	68.80	0	0.00	68.80	2	2,408	0.08%
2023/06/09	4	68.60	0	0.00	69.30	4	2,434	0.16%
2023/06/06	1	69.30	10	69.48	69.50	-9	2,507	-0.36%
2023/06/05	2	68.80	0	0.00	69.10	2	2,494	0.08%
2023/06/02	3	68.30	0	0.00	68.70	3	2,499	0.12%
2023/05/30	10	68.76	0	0.00	68.60	10	2,419	0.41%
2023/05/29	2	69.20	0	0.00	69.40	2	2,403	0.08%
2023/05/26	1	68.90	0	0.00	68.80	1	2,419	0.04%
2023/05/25	7	69.44	0	0.00	69.30	7	2,432	0.29%
2023/05/24	2	69.60	0	0.00	70.00	2	2,425	0.08%
2023/05/23	0	0.00	4	70.30	70.10	-4	2,409	-0.17%
2023/05/22	0	0.00	5	70.42	70.00	-5	2,364	-0.21%
2023/05/19	0	0.00	2	70.15	70.30	-2	2,342	-0.09%
2023/05/17	0	0.00	14	69.35	69.70	-14	2,266	-0.62%
2023/05/16	0	0.00	11	68.76	69.10	-11	2,201	-0.50%
2023/05/15	1.1	67.40	0	0.00	67.80	1.1	2,182	0.05%
2023/05/12	7	68.20	0	0.00	67.40	7	2,197	0.32%
2023/05/11	7	68.20	0	0.00	67.90	7	2,199	0.32%
2023/05/10	3	68.10	0	0.00	68.40	3	2,209	0.14%
2023/05/09	3	68.50	0	0.00	69.40	3	2,200	0.14%
2023/04/28	8	69.16	0	0.00	68.90	8	2,426	0.33%
2023/04/26	0	0.00	11	69.23	69.30	-11	2,477	-0.44%
2023/04/25	1	68.70	0	0.00	68.80	1	2,467	0.04%
2023/04/24	0	0.00	10	69.35	69.40	-10	2,472	-0.40%
2023/04/19	11	69.00	0	0.00	69.20	11	2,573	0.43%
2023/04/18	100	69.40	0	0.00	69.50	100	2,566	3.90%
2023/04/17	100	69.50	0	0.00	69.90	100	2,568	3.89%
2023/04/13	10	69.90	0	0.00	70.10	10	2,580	0.39%
2023/04/12	53	70.08	1	70.20	70.10	52	2,569	2.02%
2023/04/11	0	0.00	1	70.00	70.00	-1	2,566	-0.04%
2023/03/28	0	0.00	5	69.34	69.50	-5	2,507	-0.20%
2023/03/27	2	68.80	0	0.00	69.40	2	2,505	0.08%
2023/03/24	3	68.80	0	0.00	68.80	3	2,571	0.12%
2023/03/23	0	0.00	4.5	69.02	69.60	-4.5	2,560	-0.18%
2023/03/22	0	0.00	3	68.50	68.30	-3	2,562	-0.12%
2023/03/21	6	68.13	0	0.00	68.10	6	2,583	0.23%
2023/03/20	0	68.30	0	0.00	68.00	0	2,584	0.00%
2023/03/17	1	67.50	4	68.45	68.50	-3	2,604	-0.11%
2023/03/16	5	67.22	0	0.00	67.50	5	2,565	0.19%
2023/03/15	0	0.00	1	68.40	68.00	-1	2,552	-0.04%
2023/03/14	5	68.52	6	68.60	68.40	-1	2,550	-0.04%
2023/03/10	3	69.43	0	0.00	69.40	3	2,508	0.12%
2023/03/09	1	70.30	0	0.00	70.20	1	2,493	0.04%
2023/03/07	2	70.80	0	0.00	70.90	2	2,551	0.08%
2023/03/06	10	70.50	0	0.00	70.90	10	2,582	0.39%
2023/03/01	2	70.50	0	0.00	70.50	2	2,675	0.07%
2023/02/23	10	71.50	0	0.00	71.90	10	2,671	0.37%
2023/02/16	2	71.00	0	0.00	71.20	2	2,887	0.07%
2023/02/15	1	71.20	0	0.00	71.00	1	2,974	0.03%
2023/02/10	1	70.90	0	0.00	70.90	1	3,019	0.03%
2023/02/09	1	71.00	0	0.00	70.90	1	3,030	0.03%
2023/02/08	6	71.17	0	0.00	71.20	6	3,029	0.20%
2023/02/06	1	71.10	0	0.00	71.00	1	3,030	0.03%
2023/02/03	2	71.50	0	0.00	71.50	2	3,035	0.07%
2023/02/02	2	71.70	0	0.00	72.00	2	3,065	0.07%
2023/01/31	6	72.67	0	0.00	72.20	6	3,119	0.19%
2023/01/30	0	0.00	3	73.60	74.00	-3	3,078	-0.10%
2023/01/17	14	72.41	0	0.00	72.60	14	3,002	0.47%
2023/01/16	0	0.00	23	73.21	72.90	-23	3,007	-0.76%
2023/01/13	0	0.00	1	72.30	72.40	-1	2,984	-0.03%
2023/01/11	11	71.46	0	0.00	71.20	11	3,105	0.35%
2023/01/10	10	72.15	0	0.00	72.50	10	3,120	0.32%
2023/01/09	0	0.00	15	72.57	73.50	-15	3,119	-0.48%
2023/01/06	0	0.00	4	71.25	71.30	-4	3,091	-0.13%
2023/01/03	2	69.30	2	70.40	70.50	0	3,257	0.00%
2022/12/30	0	0.00	4	70.53	70.50	-4	3,248	-0.12%
2022/12/29	2	69.50	0	0.00	69.80	2	3,277	0.06%
2022/12/26	0	0.00	12	70.23	70.50	-12	3,334	-0.36%
2022/12/23	2	69.30	0	0.00	69.40	2	3,415	0.06%
2022/12/21	10	69.20	0	0.00	69.40	10	3,515	0.28%
2022/12/20	8	69.73	0	0.00	69.20	8	3,547	0.23%
2022/12/19	7	70.50	0	0.00	70.40	7	3,570	0.20%
2022/12/16	2	70.70	0	0.00	70.80	2	3,580	0.06%
2022/12/14	0	0.00	5	71.80	71.50	-5	3,577	-0.14%
2022/12/12	5	70.40	0	0.00	71.00	5	3,533	0.14%
2022/12/08	10	71.55	0	0.00	71.10	10	3,599	0.28%
2022/12/06	6	73.65	0	0.00	73.90	6	3,560	0.17%
2022/12/05	3	74.10	0	0.00	74.10	3	3,565	0.08%
2022/12/01	13	75.12	0	0.00	75.40	13	3,609	0.36%
2022/11/30	15	74.17	0	0.00	76.10	15	3,573	0.42%
2022/11/29	0	0.00	16	73.60	74.00	-16	3,500	-0.46%
2022/11/28	17	72.56	12	73.45	73.40	5	3,502	0.14%
2022/11/25	0	0.00	6	73.82	74.00	-6	3,537	-0.17%
2022/11/24	0	0.00	15	72.99	73.80	-15	3,513	-0.43%
2022/11/23	12	72.11	0	0.00	72.50	12	3,512	0.34%
2022/11/22	6	71.90	5	72.80	72.50	1	3,524	0.03%
2022/11/21	0	0.00	3	71.90	72.80	-3	3,483	-0.09%
2022/11/18	17	72.09	0	0.00	72.00	17	3,473	0.49%
2022/11/17	2	72.60	0	0.00	72.90	2	3,464	0.06%
2022/11/16	0	0.00	26	73.57	73.30	-26	3,473	-0.75%
2022/11/15	1	73.20	2	73.70	74.40	-1	3,422	-0.03%
2022/11/14	0	0.00	303	73.55	74.00	-303	3,372	-8.98%	大賣/鉅額交易
2022/11/08	1	69.80	3	69.90	70.10	-2	3,200	-0.06%
2022/11/07	12	69.28	2	69.20	69.80	10	3,210	0.31%
2022/11/04	2	67.90	0	0.00	69.10	2	3,209	0.06%
2022/11/03	6	68.50	0	0.00	68.70	6	3,219	0.19%
2022/11/02	0	0.00	6	69.43	69.60	-6	3,200	-0.19%
2022/11/01	4	69.25	0	0.00	69.60	4	3,194	0.13%
2022/10/31	0	0.00	9	68.43	69.50	-9	3,193	-0.28%
2022/10/28	9	67.63	0	0.00	67.70	9	3,223	0.28%
2022/10/26	2	68.60	1	68.80	69.00	1	3,218	0.03%
2022/10/25	2	67.60	8	68.38	68.60	-6	3,204	-0.19%
2022/10/19	5	68.10	7	68.40	68.10	-2	3,120	-0.06%
2022/10/18	0	0.00	1	67.30	68.10	-1	3,103	-0.03%
2022/10/13	1	65.70	0	0.00	65.40	1	3,295	0.03%
2022/10/12	100	66.85	0	0.00	66.70	100	3,340	2.99%
2022/10/11	1	67.30	0	0.00	67.30	1	3,394	0.03%
2022/10/07	0	0.00	5	68.70	68.10	-5	3,375	-0.15%
2022/10/06	0.2	69.00	0	0.00	68.80	0.2	3,438	0.01%
2022/10/05	6	68.50	0	69.00	69.00	6	3,552	0.17%
2022/10/04	15	68.81	1	68.90	68.80	14	3,777	0.37%
2022/10/03	5	68.42	0	0.00	68.80	5	3,777	0.13%
2022/09/30	0	0.00	5	68.44	69.10	-5	3,837	-0.13%
2022/09/29	0	0.00	2	68.34	68.80	-2	3,826	-0.05%
2022/09/28	0	0.00	19	67.04	67.20	-19	3,856	-0.49%
2022/09/27	0	0.00	3	67.93	67.60	-3	3,893	-0.08%
2022/09/26	1	67.40	5	67.40	67.80	-4	3,943	-0.10%
2022/09/23	0	0.00	20	68.05	68.00	-20	3,960	-0.51%
2022/09/21	4	67.70	0	0.00	67.70	4	4,087	0.10%
2022/09/14	4	68.35	0	0.00	68.10	4	4,484	0.09%
2022/09/13	0	69.40	4	69.70	69.50	-4	4,516	-0.09%
2022/09/12	0	0.00	6	68.93	69.30	-6	4,541	-0.13%
2022/09/08	5	67.90	2	68.20	68.10	3	4,586	0.07%
2022/09/07	7	67.01	0	0.00	67.00	7	4,643	0.15%
2022/09/02	1	67.10	0	0.00	67.00	1	4,785	0.02%
2022/09/01	2	67.25	0	0.00	67.50	2	4,805	0.04%
2022/08/30	6	68.30	0	0.00	68.40	6	4,812	0.12%
2022/08/29	11	68.66	0	0.00	68.60	11	4,797	0.23%
2022/08/25	0	0.00	3	70.30	70.20	-3	4,800	-0.06%
2022/08/24	0	0.00	10	69.97	69.70	-10	4,810	-0.21%
2022/08/23	0	0.00	5	70.10	69.50	-5	5,138	-0.10%
2022/08/22	0	0.00	5	69.90	70.50	-5	5,233	-0.10%
2022/08/17	0	0.00	2	70.50	70.60	-2	5,428	-0.04%
2022/08/15	0	0.00	1	70.40	70.50	-1	5,438	-0.02%
2022/08/12	0	0.00	5	69.96	70.00	-5	5,487	-0.09%
2022/08/11	7	69.00	0	0.00	69.30	7	5,491	0.13%
2022/08/10	7	67.87	0	0.00	68.30	7	5,530	0.13%
2022/08/08	0	0.00	6	68.75	68.70	-6	5,562	-0.11%
2022/08/05	0	0.00	9	69.60	69.10	-9	5,613	-0.16%
2022/08/04	0	0.00	11	68.79	69.00	-11	5,669	-0.19%
2022/08/03	0	0.00	21	68.88	69.30	-21	5,633	-0.37%
2022/08/02	2	68.70	2	68.95	68.90	0	5,637	0.00%
2022/07/29	1	70.00	3	69.70	70.00	-2	5,627	-0.04%
2022/07/28	3	68.60	0	0.00	68.80	3	5,615	0.05%
2022/07/27	5	68.44	0	0.00	68.70	5	5,588	0.09%
2022/07/25	0	0.00	17	68.25	68.90	-17	5,547	-0.31%
2022/07/22	14	67.70	0	0.00	67.80	14	5,591	0.25%
2022/07/21	1	66.60	2	67.70	67.70	-1	5,545	-0.02%
2022/07/20	6	66.90	1	66.90	66.80	5	5,537	0.09%
2022/07/19	2	66.25	3	66.50	66.50	-1	5,517	-0.02%
2022/07/18	5	65.42	0	0.00	65.80	5	5,492	0.09%
2022/07/15	3.1	65.65	0	0.00	65.60	3.1	5,469	0.06%
2022/07/14	8	66.10	0	0.00	66.10	8	5,564	0.14%
2022/07/13	16	66.46	6	66.50	66.30	10	5,517	0.18%
2022/07/12	419	65.75	0	0.00	64.60	419	5,386	7.78%	大買/鉅額交易
2022/07/08	7	70.41	0	0.00	70.10	7	5,154	0.14%
2022/07/07	2	70.05	0	0.00	70.70	2	5,095	0.04%
2022/07/06	4	71.25	0	0.00	71.20	4	5,061	0.08%
2022/07/05	9	72.82	0.4	73.28	72.80	8.6	4,998	0.17%
2022/07/04	8	74.05	0	0.00	73.80	8	4,933	0.16%
2022/07/01	1	74.50	0	0.00	73.70	1	4,933	0.02%
2022/06/30	1	75.20	0	0.00	74.70	1	4,919	0.02%
2022/06/29	301	76.48	0	0.00	76.30	301	4,856	6.20%	大買/鉅額交易
2022/06/28	11	76.85	10	77.55	76.80	1	4,802	0.02%
2022/06/27	7	81.60	0	0.00	81.50	7	4,712	0.15%
2022/06/23	0	0.00	6	80.80	80.60	-6	4,571	-0.13%
2022/06/22	0	0.00	4	81.10	80.80	-4	4,557	-0.09%
2022/06/21	2	80.50	0	0.00	81.20	2	4,575	0.04%
2022/06/20	4	80.20	0	0.00	80.00	4	4,572	0.09%
2022/06/17	0	0.00	14	81.10	81.30	-14	4,552	-0.31%
2022/06/16	0	0.00	1	81.80	81.50	-1	4,496	-0.02%
2022/06/15	0	0.00	5	82.02	81.80	-5	4,522	-0.11%
2022/06/14	0	0.00	10	81.30	81.40	-10	4,522	-0.22%
2022/06/13	4	80.90	0	0.00	81.30	4	4,531	0.09%
2022/06/09	20	82.30	3	81.93	82.40	17	4,497	0.38%
2022/06/08	0	0.00	0.5	81.30	81.70	-0.5	4,502	-0.01%
2022/06/06	0	0.00	6	81.72	82.00	-6	4,524	-0.13%
2022/06/02	0	0.00	4	81.58	81.70	-4	4,594	-0.09%
2022/06/01	0	0.00	3	81.97	81.70	-3	4,675	-0.06%
2022/05/31	0	0.00	4	81.90	82.00	-4	4,704	-0.09%
2022/05/30	0	0.00	102	81.43	81.70	-102	4,399	-2.32%	大賣/鉅額交易
2022/05/27	0	0.00	11	80.87	81.00	-11	4,339	-0.25%
2022/05/26	0	0.00	11	80.65	80.50	-11	4,318	-0.25%
2022/05/25	0	0.00	28	80.20	80.40	-28	4,348	-0.64%
2022/05/24	0	0.00	6	80.00	80.00	-6	4,370	-0.14%
2022/05/23	0	0.00	5	79.84	80.00	-5	4,368	-0.11%
2022/05/20	0	0.00	5	79.24	79.70	-5	4,387	-0.11%
2022/05/19	2	78.00	0	0.00	78.40	2	4,345	0.05%
2022/05/18	3	79.00	3	79.50	79.20	0	4,320	0.00%
2022/05/16	1	77.89	0	0.00	77.30	1	4,286	0.02%
2022/05/12	13	77.75	0	0.00	76.10	13	4,236	0.31%
2022/05/11	3	78.20	0	0.00	78.20	3	4,168	0.07%
2022/05/10	1	78.70	0	0.00	78.70	1	4,149	0.02%
2022/05/09	3	78.60	1	78.60	78.60	2	4,120	0.05%
2022/05/06	3.2	78.93	0	0.00	79.20	3.2	4,111	0.08%
2022/04/28	5	79.06	0	0.00	79.90	5	4,266	0.12%
2022/04/27	10	79.49	0	0.00	79.10	10	4,229	0.24%
2022/04/26	0	0.00	3	80.70	80.70	-3	4,223	-0.07%
2022/04/25	2	79.40	0	0.00	80.20	2	4,143	0.05%
2022/04/22	0	0.00	3	80.60	81.10	-3	4,059	-0.07%
2022/04/20	0	0.00	18	80.48	80.00	-18	3,933	-0.46%
2022/04/14	0	0.00	3	79.70	79.70	-3	3,845	-0.08%
2022/04/11	23	78.73	0	0.00	78.50	23	3,810	0.60%
2022/04/07	23	78.85	0	0.00	78.70	23	3,802	0.60%
2022/04/01	40	78.80	0	0.00	79.00	40	3,690	1.08%
2022/03/31	0	0.00	1	79.10	79.00	-1	3,652	-0.03%
2022/03/30	1	78.90	0	0.00	79.00	1	3,613	0.03%
2022/03/29	11	78.81	0	0.00	79.00	11	3,545	0.31%
2022/03/28	20	78.75	0	79.10	79.00	20	3,487	0.57%
2022/03/25	42	79.39	0	0.00	79.30	42	3,437	1.22%
2022/03/24	20	79.75	0	0.00	79.80	20	3,405	0.59%
2022/03/23	10	79.90	0	0.00	80.20	10	3,386	0.30%
2022/03/22	1	80.00	0	0.00	80.40	1	3,343	0.03%
2022/03/18	51	79.78	0	0.00	79.90	51	3,360	1.52%
2022/03/17	5	80.10	1	80.50	80.40	4	3,278	0.12%
2022/03/11	14	79.36	0	0.00	79.20	14	3,137	0.45%
2022/03/10	1	80.10	1	80.10	80.40	0	3,057	0.00%
2022/03/09	26	78.82	0	0.00	78.60	26	3,023	0.86%
2022/03/08	82	79.29	0	0.00	78.50	82	2,998	2.73%
2022/03/07	44	79.52	0	0.00	79.70	44	2,921	1.51%
2022/03/04	2	80.80	0	0.00	81.90	2	2,972	0.07%
2022/03/02	0	0.00	12	81.54	81.70	-12	2,999	-0.40%
2022/03/01	2	81.00	9	80.66	81.10	-7	2,958	-0.24%
2022/02/25	35	78.77	0	0.00	79.00	35	2,895	1.21%
2022/02/24	46	79.27	0	0.00	79.30	46	2,832	1.62%
2022/02/23	10	79.60	0	0.00	80.10	10	2,778	0.36%
2022/02/22	112	79.59	0	0.00	79.90	112	2,788	4.02%	大買/鉅額交易
2022/02/21	1	79.80	0	0.00	80.70	1	2,749	0.04%
2022/02/18	11	80.71	1	80.70	80.60	10	2,783	0.36%
2022/02/17	0	0.00	2	81.10	81.10	-2	2,808	-0.07%
2022/02/16	0	0.00	1	80.40	80.60	-1	2,788	-0.04%
2022/02/15	40	79.75	0	0.00	79.60	40	2,804	1.43%
2022/02/14	34	79.86	0	0.00	80.20	34	2,832	1.20%
2022/02/11	1	80.50	0	0.00	80.60	1	2,842	0.04%
2022/02/08	0	0.00	15	80.17	79.90	-15	2,913	-0.51%
2022/02/07	2	78.30	10	80.08	80.10	-8	2,928	-0.27%
2022/01/25	62	78.23	0	0.00	78.60	62	2,948	2.10%
2022/01/24	22	78.86	0	0.00	79.00	22	2,895	0.76%
2022/01/21	52	79.22	0	0.00	79.20	52	2,949	1.76%
2022/01/20	31	79.71	0	0.00	79.80	31	2,933	1.06%
2022/01/19	47	79.97	0	0.00	79.90	47	2,960	1.59%
2022/01/18	30	80.47	0	0.00	80.50	30	2,965	1.01%
2022/01/17	87	80.51	0	0.00	80.50	87	3,009	2.89%
2022/01/14	90	80.84	20	80.98	80.90	70	3,052	2.29%
2022/01/13	0	81.40	6	81.53	81.70	-6	3,232	-0.18%
2022/01/12	50	80.86	0	0.00	81.40	50	3,247	1.54%
2022/01/11	58	80.71	0	0.00	81.20	58	3,264	1.78%
2022/01/10	10	80.50	0	0.00	80.90	10	3,253	0.31%
2022/01/07	140	80.86	2	80.90	80.60	138	3,284	4.20%	大買/鉅額交易
2022/01/06	0	0.00	2	81.00	81.00	-2	3,301	-0.06%
2022/01/05	0	0.00	2	80.90	80.90	-2	3,342	-0.06%
2021/12/29	0	0.00	2	81.00	81.00	-2	3,703	-0.05%
2021/12/24	0	0.00	2	80.50	80.40	-2	3,881	-0.05%
2021/12/22	0	79.90	0	0.00	79.80	0	4,024	0.00%
2021/12/20	2	78.80	0	0.00	78.80	2	4,123	0.05%
2021/12/16	1	79.00	0	0.00	79.00	1	4,108	0.02%
2021/12/15	3	79.20	0	0.00	79.30	3	4,182	0.07%
2021/12/14	1	79.40	0	0.00	79.40	1	4,258	0.02%
2021/12/13	2	79.70	0	0.00	79.80	2	4,264	0.05%
2021/12/10	5	80.04	0	0.00	80.00	5	4,289	0.12%
2021/12/09	1	80.30	0	0.00	80.70	1	4,301	0.02%
2021/12/08	0	0.00	5	81.00	80.60	-5	4,298	-0.12%
2021/12/01	0	0.00	1	78.30	79.40	-1	4,260	-0.02%
2021/11/30	91	78.54	0	0.00	78.10	91	4,272	2.13%
2021/11/29	91	79.16	1	79.70	79.30	90	4,134	2.18%
2021/11/26	4	79.43	0	0.00	79.40	4	4,117	0.10%
2021/11/25	3	80.20	1	80.20	80.10	2	4,120	0.05%
2021/11/24	1	80.20	0	0.00	80.30	1	4,148	0.02%
2021/11/22	8	80.43	0	0.00	80.20	8	4,184	0.19%
2021/11/17	478	80.79	0	0.00	81.00	478	4,171	11.46%	大買/鉅額交易
2021/11/16	1	81.20	0	0.00	81.10	1	4,202	0.02%
2021/11/09	4	80.58	0	0.00	80.60	4	4,233	0.09%
2021/11/08	0	80.70	0	0.00	80.70	0	4,179	0.00%
2021/11/03	6	80.27	0	0.00	80.40	6	4,186	0.14%
2021/11/02	6	80.50	0	0.00	80.30	6	4,242	0.14%
2021/11/01	5	80.70	0	0.00	80.70	5	4,212	0.12%
2021/10/29	1	80.20	0	0.00	80.50	1	4,206	0.02%
2021/10/27	6	80.65	0	0.00	81.10	6	4,157	0.14%
2021/10/25	1	80.90	0	0.00	80.90	1	4,131	0.02%
2021/10/22	7	81.36	0	0.00	81.20	7	4,199	0.17%
2021/10/21	1	81.61	1	82.20	82.20	0	4,237	0.00%
2021/10/20	6	82.00	0	0.00	82.20	6	4,137	0.15%
2021/10/19	4	82.08	1	82.80	82.00	3	4,113	0.07%
2021/10/18	1	82.30	0	0.00	82.30	1	4,098	0.02%
2021/10/15	0	0.00	3	82.90	82.90	-3	4,123	-0.07%
2021/10/14	5	82.10	0	0.00	82.10	5	4,171	0.12%
2021/10/13	1	82.40	10	83.70	82.40	-9	4,189	-0.21%
2021/10/12	17	82.61	0	0.00	83.10	17	4,141	0.41%
2021/10/08	0	0.00	2	84.50	84.40	-2	4,024	-0.05%
2021/10/07	0	0.00	11	84.32	84.20	-11	4,020	-0.27%
2021/10/06	1	83.10	6	83.37	83.50	-5	3,963	-0.13%
2021/10/01	13	82.19	0	0.00	82.00	13	3,923	0.33%
2021/09/30	5	82.80	0	0.00	83.90	5	3,882	0.13%
2021/09/29	0	0.00	5	84.50	83.50	-5	3,875	-0.13%
2021/09/28	10	84.20	3	83.90	84.40	7	3,867	0.18%
2021/09/27	5	83.58	7	83.37	83.70	-2	3,969	-0.05%
2021/09/24	1	82.00	3	82.20	82.20	-2	4,004	-0.05%
2021/09/23	1	81.00	0	0.00	81.30	1	4,011	0.02%
2021/09/22	11	80.56	0	0.00	80.50	11	4,018	0.27%
2021/09/17	0	0.00	0.6	82.40	82.30	-0.6	3,947	-0.02%
2021/09/16	0	0.00	3	83.50	83.50	-3	3,894	-0.08%
2021/09/14	0	0.00	3	83.20	83.20	-3	3,931	-0.08%
2021/09/13	5	82.20	5	82.50	82.80	0	3,941	0.00%
2021/09/07	1	82.10	0.1	82.40	82.70	0.9	4,220	0.02%
2021/09/06	3	82.20	0	0.00	82.20	3	4,240	0.07%
2021/09/03	0	0.00	4	82.73	83.00	-4	4,247	-0.09%
2021/09/01	1	82.90	0	0.00	83.10	1	4,298	0.02%
2021/08/31	1	83.40	0	0.00	84.10	1	4,317	0.02%
2021/08/30	0	0.00	8	83.36	83.90	-8	4,287	-0.19%
2021/08/27	0	0.00	11	82.33	82.50	-11	4,292	-0.26%
2021/08/26	5.2	80.80	0	0.00	80.70	5.2	4,347	0.12%
2021/08/23	0	0.00	1	80.30	80.10	-1	4,522	-0.02%
2021/08/20	401	79.64	1	80.00	79.10	400	4,599	8.70%	大買/鉅額交易
2021/08/19	6	80.33	0	0.00	80.20	6	4,678	0.13%
2021/08/17	0	0.00	8	81.76	81.50	-8	4,733	-0.17%
2021/08/13	5	81.70	0	0.00	81.70	5	4,798	0.10%
2021/08/09	0	0.00	5	83.40	83.00	-5	5,062	-0.10%
2021/08/06	0	0.00	564	83.58	83.70	-564	5,090	-11.08%	大賣/鉅額交易
2021/08/05	1	83.00	20	83.30	83.10	-19	5,154	-0.37%
2021/08/04	0	0.00	60	83.48	83.10	-60	5,345	-1.12%
2021/08/03	0	0.00	1	83.30	83.10	-1	5,428	-0.02%
2021/08/02	0	0.00	560	83.37	83.30	-560	5,497	-10.19%	大賣/鉅額交易
2021/07/30	0	0.00	2	82.80	82.20	-2	5,650	-0.04%
2021/07/29	0	0.00	5	81.40	81.90	-5	5,738	-0.09%
2021/07/28	58	80.34	10	80.80	81.20	48	5,801	0.83%
2021/07/26	6.1	83.29	0	0.00	83.20	6.1	5,844	0.10%
2021/07/23	0.2	84.20	11	84.54	84.20	-10.8	5,819	-0.19%
2021/07/22	14	84.01	0	0.00	84.20	14	5,862	0.24%
2021/07/21	8	83.04	0	0.00	82.90	8	5,936	0.13%
2021/07/20	4	83.43	0	0.00	83.30	4	5,925	0.07%
2021/07/16	0	0.00	0.2	85.40	85.70	-0.2	6,017	0.00%
2021/07/15	7	85.39	0	0.00	85.30	7	6,114	0.11%
2021/07/13	3	85.07	0	0.00	85.40	3	6,460	0.05%
2021/07/12	7	84.83	0	0.00	85.00	7	6,581	0.11%
2021/07/07	1	85.80	0	0.00	85.80	1	6,778	0.01%
2021/07/06	0	0.00	5	86.68	86.80	-5	6,876	-0.07%
2021/07/05	0	0.00	5	86.10	86.50	-5	6,920	-0.07%
2021/07/02	5	85.30	11	87.30	85.10	-6	6,888	-0.09%
2021/07/01	5	85.20	6	85.50	85.00	-1	6,789	-0.01%
2021/06/30	5	84.60	0	0.00	84.70	5	6,742	0.07%
2021/06/29	2	84.10	0	0.00	84.60	2	6,760	0.03%
2021/06/25	10	84.40	0	0.00	84.60	10	6,794	0.15%
2021/06/23	0	0.00	1	83.30	84.50	-1	6,814	-0.01%
2021/06/22	2	83.70	0	0.00	83.30	2	6,792	0.03%
2021/06/21	63	82.81	0	0.00	82.80	63	6,806	0.93%
2021/06/18	37	84.01	0	0.00	83.30	37	6,803	0.54%
2021/06/17	18	85.31	0	0.00	85.30	18	6,680	0.27%
2021/06/16	19	85.75	0	0.00	86.10	19	6,907	0.28%
2021/06/11	3	85.80	0	0.00	85.80	3	7,030	0.04%
2021/06/08	3	86.60	0	0.00	86.40	3	7,132	0.04%
2021/06/07	0	0.00	100	87.61	87.60	-100	7,242	-1.38%
2021/06/04	3	87.20	0	0.00	87.70	3	7,251	0.04%
2021/06/03	0	0.00	3	89.20	88.50	-3	7,285	-0.04%
2021/06/02	0	0.00	10	88.20	88.90	-10	7,395	-0.14%
2021/06/01	0	0.00	6	86.85	87.20	-6	7,390	-0.08%
2021/05/31	15	85.57	4	85.88	85.60	11	7,517	0.15%
2021/05/28	14	85.08	5	85.20	85.40	9	7,599	0.12%
2021/05/27	11	83.80	0	0.00	84.70	11	7,607	0.14%
2021/05/26	32	84.38	0	0.00	84.50	32	7,760	0.41%
2021/05/25	0	0.00	8	85.36	85.40	-8	7,989	-0.10%
2021/05/24	15	83.77	0	0.00	83.70	15	8,031	0.19%
2021/05/21	46	84.25	15	85.77	84.20	31	8,167	0.38%
2021/05/20	155	83.65	5	84.24	84.20	150	8,134	1.84%	大買/鉅額交易
2021/05/19	41	83.97	3	84.30	83.70	38	8,130	0.47%
2021/05/18	40	82.04	0	0.00	83.60	40	8,139	0.49%
2021/05/17	421	80.82	0	0.00	80.90	421	8,238	5.11%	大買/鉅額交易
2021/05/14	115	82.84	1	82.40	82.90	114	8,149	1.40%	大買/鉅額交易
2021/05/13	167	83.08	1	82.70	81.50	166	8,098	2.05%	大買/鉅額交易
2021/05/12	61	85.04	2	89.00	83.60	59	7,984	0.74%
2021/05/11	115	90.54	1	91.80	89.10	114	7,814	1.46%	大買/鉅額交易
2021/05/10	15	91.59	0	0.00	91.60	15	7,731	0.19%
2021/05/07	19	90.65	2	90.60	90.70	17	7,767	0.22%
2021/05/06	2	92.90	9	93.09	94.00	-7	7,655	-0.09%
2021/05/04	6	89.95	5	90.82	89.60	1	7,555	0.01%
2021/05/03	0	0.00	2	91.20	90.30	-2	7,443	-0.03%
2021/04/28	2	91.85	0	0.00	91.90	2	7,453	0.03%
2021/04/26	1	92.40	10	92.50	93.00	-9	7,511	-0.12%
2021/04/23	0	0.00	6	91.95	92.80	-6	7,549	-0.08%
2021/04/22	0	0.00	10	93.78	93.20	-10	7,563	-0.13%
2021/04/21	7	93.26	10	93.60	93.00	-3	7,472	-0.04%
2021/04/20	0	0.00	2	94.60	94.80	-2	7,421	-0.03%
2021/04/19	0	0.00	5	94.02	95.20	-5	7,363	-0.07%
2021/04/16	0	0.00	13	91.20	92.00	-13	7,156	-0.18%
2021/04/15	0	0.00	3	90.10	90.10	-3	7,145	-0.04%
2021/04/14	4	87.85	0	0.00	88.30	4	7,133	0.06%
2021/04/13	1	88.20	0	0.00	88.40	1	7,141	0.01%
2021/04/12	4	88.80	1	88.60	88.60	3	7,135	0.04%
2021/04/09	0	0.00	183	88.60	88.50	-183	7,101	-2.58%	大賣/鉅額交易
2021/04/08	20	87.14	0	0.00	87.30	20	7,170	0.28%
2021/04/07	21	87.20	7.1	87.31	87.50	13.9	7,388	0.19%
2021/04/06	0	0.00	1	87.80	87.80	-1	7,439	-0.01%
2021/04/01	14	87.03	0	0.00	87.00	14	7,467	0.19%
2021/03/31	26	87.42	0	0.00	87.60	26	7,451	0.35%
2021/03/30	0	0.00	2	87.80	87.70	-2	7,437	-0.03%
2021/03/29	0	0.00	4	87.65	87.90	-4	7,428	-0.05%
2021/03/26	0	0.00	1	86.80	87.20	-1	7,501	-0.01%
2021/03/25	0	0.00	1	86.10	85.90	-1	7,615	-0.01%
2021/03/23	1	87.00	2	86.80	86.10	-1	7,694	-0.01%
2021/03/22	0	0.00	2	86.30	86.20	-2	7,707	-0.03%
2021/03/19	86	84.63	0	0.00	84.20	86	7,703	1.12%
2021/03/18	3	87.00	0	0.00	87.00	3	7,486	0.04%
2021/03/17	28	87.35	0	0.00	86.90	28	7,424	0.38%
2021/03/16	0	0.00	1	88.00	87.90	-1	7,400	-0.01%
2021/03/15	1	88.20	0	0.00	88.10	1	7,381	0.01%
2021/03/11	0	0.00	3	89.90	89.00	-3	7,410	-0.04%
2021/03/08	0	0.00	2	90.30	88.00	-2	7,419	-0.03%
2021/03/05	5	87.80	2	88.40	87.40	3	7,304	0.04%
2021/03/04	0	0.00	4	88.30	88.30	-4	7,470	-0.05%
2021/03/03	0	0.00	15	88.03	87.90	-15	7,377	-0.20%
2021/03/02	0	0.00	7	87.03	86.30	-7	7,311	-0.10%
2021/02/26	2	85.90	0	0.00	86.00	2	7,282	0.03%
2021/02/25	0	0.00	57	87.80	88.60	-57	7,071	-0.81%
2021/02/24	0	0.00	2	85.80	85.90	-2	6,902	-0.03%
2021/02/23	0	0.00	7	85.41	85.40	-7	6,857	-0.10%
2021/02/22	1	83.70	1	83.60	83.30	0	6,808	0.00%
2021/02/19	5	83.10	3	82.63	83.00	2	7,027	0.03%
2021/02/18	7	83.37	2	83.05	83.30	5	7,111	0.07%
2021/02/17	0	0.00	18	82.73	83.50	-18	7,264	-0.25%
2021/02/05	0	0.00	5	80.70	79.90	-5	7,200	-0.07%
2021/02/03	0	0.00	2	79.70	80.90	-2	7,658	-0.03%
2021/02/02	5	79.60	15	79.47	79.40	-10	7,894	-0.13%
2021/02/01	0	0.00	10	77.50	78.10	-10	7,932	-0.13%
2021/01/29	9	78.23	0	0.00	77.40	9	7,936	0.11%
2021/01/28	2	79.10	0	0.00	79.50	2	7,859	0.03%
2021/01/27	6	80.53	2	80.40	80.10	4	7,863	0.05%
2021/01/26	58	81.06	2	81.10	80.50	56	7,891	0.71%
2021/01/25	0	0.00	13	81.79	82.10	-13	7,821	-0.17%
2021/01/22	5	81.00	0	0.00	80.70	5	7,837	0.06%
2021/01/20	8	80.69	0	0.00	81.00	8	7,748	0.10%
2021/01/18	9.5	82.02	0	0.00	82.10	9.5	7,650	0.12%
2021/01/15	51	84.94	1	85.40	83.90	50	7,588	0.66%
2021/01/14	5	85.60	0.1	85.40	85.40	4.9	7,572	0.07%
2021/01/13	0	0.00	3	85.80	85.90	-3	7,556	-0.04%
2021/01/12	1	85.20	0	0.00	85.50	1	7,542	0.01%
2021/01/11	4	85.55	2	86.20	86.30	2	7,482	0.03%
2021/01/08	25	85.71	2	86.30	86.30	23	7,443	0.31%
2021/01/07	0	0.00	16	85.07	85.80	-16	7,358	-0.22%
2021/01/06	0	0.00	10	83.50	83.30	-10	7,235	-0.14%
2021/01/05	10	83.44	0	0.00	83.30	10	7,177	0.14%
2021/01/04	0	0.00	3	84.97	84.60	-3	7,178	-0.04%
2020/12/31	11.2	84.38	4	84.95	84.70	7.2	7,087	0.10%
2020/12/30	0	0.00	7	83.76	84.50	-7	6,929	-0.10%
2020/12/29	2	81.10	16	81.36	81.40	-14	6,700	-0.21%
2020/12/28	0	0.00	1	80.80	80.80	-1	6,613	-0.02%
2020/12/25	2	79.40	1	79.40	79.60	1	6,579	0.02%
2020/12/24	0	0.00	7	79.40	79.10	-7	6,570	-0.11%
2020/12/23	4	79.10	5	79.18	79.10	-1	6,586	-0.02%
2020/12/22	14	79.58	13	81.33	79.70	1	6,595	0.02%
2020/12/21	1	79.00	1	80.90	81.00	0	6,643	0.00%
2020/12/18	0	0.00	500	79.03	78.30	-500	6,524	-7.66%	大賣/鉅額交易
2020/12/15	0	0.00	3	77.80	78.30	-3	6,848	-0.04%
2020/12/09	1	79.00	1	79.00	79.30	0	6,887	0.00%
2020/12/08	2	78.80	0	0.00	79.00	2	6,885	0.03%
2020/12/07	1	79.20	0	0.00	79.70	1	6,861	0.01%
2020/12/04	15	80.20	4	80.10	80.10	11	6,826	0.16%
2020/12/02	0	0.00	2	78.90	78.90	-2	6,854	-0.03%
2020/12/01	0	0.00	4	78.65	78.90	-4	6,817	-0.06%
2020/11/30	5	79.30	8.1	79.06	77.00	-3.1	6,774	-0.05%
2020/11/26	0	0.00	7	79.10	79.70	-7	6,504	-0.11%
2020/11/25	0	0.00	5	79.84	79.30	-5	6,603	-0.08%
2020/11/24	3	79.40	5	79.20	78.90	-2	6,564	-0.03%
2020/11/20	0	0.00	2	79.70	79.80	-2	6,410	-0.03%
2020/11/19	1	79.80	3	79.83	79.80	-2	6,351	-0.03%
2020/11/18	1	79.80	23	79.14	79.40	-22	6,255	-0.35%
2020/11/17	1	77.50	4	77.88	78.00	-3	6,029	-0.05%
2020/11/16	3	77.73	1	77.50	77.80	2	5,975	0.03%
2020/11/13	11	76.70	0	0.00	76.90	11	5,785	0.19%
2020/11/12	12	76.93	7	76.94	76.90	5	5,729	0.09%
2020/11/11	4	76.78	17	77.54	78.00	-13	5,629	-0.23%
2020/11/10	0	0.00	14	74.04	74.20	-14	5,280	-0.27%
2020/11/09	5	72.50	2	72.20	71.90	3	5,044	0.06%
2020/11/05	0.1	71.30	1	71.30	71.30	-0.9	5,065	-0.02%
2020/11/04	0	0.00	5	71.00	71.00	-5	5,072	-0.10%
2020/11/03	0	0.00	6	70.42	70.40	-6	5,047	-0.12%
2020/10/29	1	68.70	0	0.00	68.70	1	5,060	0.02%
2020/10/28	0	0.00	3	70.30	70.00	-3	5,133	-0.06%
2020/10/27	0	0.00	3	70.50	70.30	-3	5,170	-0.06%
2020/10/26	0	0.00	6	70.30	70.30	-6	5,183	-0.12%
2020/10/21	1	68.80	1	69.00	68.70	0	5,364	0.00%
2020/10/20	3	68.80	0	0.00	69.00	3	5,410	0.06%
2020/10/16	1	69.00	0	0.00	69.00	1	5,415	0.02%
2020/10/15	0	0.00	6	69.33	69.40	-6	5,422	-0.11%
2020/10/06	1	69.10	0	0.00	69.40	1	5,437	0.02%
2020/09/30	0	0.00	7	68.44	67.70	-7	5,557	-0.13%
2020/09/29	0	0.00	1	67.50	67.80	-1	5,596	-0.02%
2020/09/28	1	67.50	2	67.70	67.50	-1	5,668	-0.02%
2020/09/25	2	66.90	0	0.00	67.50	2	5,700	0.04%
2020/09/24	9	66.97	2	66.80	66.80	7	5,685	0.12%
2020/09/22	11	68.78	0	0.00	68.30	11	5,702	0.19%
2020/09/21	0	0.00	8	70.13	70.20	-8	5,821	-0.14%
2020/09/18	0	0.00	7	70.10	69.70	-7	5,952	-0.12%
2020/09/17	4	68.05	0	0.00	68.20	4	5,775	0.07%
2020/09/15	5	67.90	0	0.00	68.00	5	6,007	0.08%
2020/09/14	1	68.00	0	0.00	68.30	1	6,159	0.02%
2020/09/11	11	68.36	0	0.00	68.80	11	6,120	0.18%
2020/09/10	4	69.25	1	69.40	69.20	3	6,133	0.05%
2020/09/09	1	69.50	10	69.70	69.80	-9	6,183	-0.15%
2020/09/08	3	70.63	10	70.28	70.60	-7	6,248	-0.11%
2020/09/07	1	67.70	1	68.70	69.00	0	6,211	0.00%
2020/09/04	1	67.70	0	0.00	67.70	1	6,281	0.02%
2020/09/03	0.1	68.40	1	67.80	68.20	-0.9	6,344	-0.01%
2020/09/02	7	67.57	0	0.00	67.60	7	6,405	0.11%
2020/08/31	20	68.08	0	0.00	67.80	20	6,544	0.31%
2020/08/27	1	69.60	0	0.00	69.50	1	6,597	0.02%
2020/08/26	1	69.70	10	70.00	70.20	-9	6,602	-0.14%
2020/08/25	4	70.03	20	70.05	69.80	-16	6,630	-0.24%
2020/08/24	10	69.60	0	0.00	69.50	10	6,760	0.15%
2020/08/21	1	69.80	0	0.00	70.00	1	6,793	0.01%
2020/08/20	2	69.50	5	70.60	69.30	-3	6,776	-0.04%
2020/08/19	2	71.45	0	0.00	71.20	2	6,763	0.03%
2020/08/18	1	71.90	5	72.00	72.00	-4	6,828	-0.06%
2020/08/17	5	71.84	0	0.00	72.30	5	6,891	0.07%
2020/08/14	1	71.20	0	0.00	71.50	1	6,878	0.01%
2020/08/12	1	71.10	1	71.30	70.70	0	6,980	0.00%
2020/08/11	1	71.30	0	0.00	71.00	1	6,991	0.01%
2020/08/10	0	0.00	5	70.70	70.70	-5	6,966	-0.07%
2020/08/07	1	69.20	6	69.23	69.10	-5	6,985	-0.07%
2020/08/06	0	0.00	19	68.30	68.60	-19	6,972	-0.27%
2020/08/05	1	68.10	5	68.10	68.20	-4	7,000	-0.06%
2020/08/03	8	66.68	0	0.00	66.60	8	7,102	0.11%
2020/07/31	1	67.70	0	0.00	67.40	1	7,062	0.01%
2020/07/30	2	67.55	100	67.55	67.80	-98	7,082	-1.38%
2020/07/29	1	67.50	0	0.00	67.30	1	7,097	0.01%
2020/07/28	9	67.52	0	0.00	67.50	9	7,182	0.13%
2020/07/27	17	68.98	0	0.00	68.40	17	7,270	0.23%
2020/07/22	0.1	71.50	0	0.00	71.40	0.1	7,313	0.00%
2020/07/20	1	70.60	0	0.00	71.00	1	7,410	0.01%
2020/07/16	1	71.80	0	0.00	71.60	1	7,558	0.01%
2020/07/13	2	71.15	0	0.00	71.00	2	7,686	0.03%
2020/07/10	6	71.10	0	0.00	71.00	6	7,723	0.08%
2020/07/08	10	72.35	5	72.30	72.30	5	7,694	0.06%
2020/07/07	1	72.80	0	0.00	72.70	1	7,688	0.01%
2020/07/06	3	73.40	0	0.00	73.30	3	7,677	0.04%
2020/07/03	0	0.00	1	73.10	73.40	-1	7,705	-0.01%
2020/07/02	2	72.85	1	73.20	72.80	1	7,801	0.01%
2020/06/30	7	75.47	4	75.60	75.70	3	7,763	0.04%
2020/06/24	11	75.55	5	75.64	75.50	6	7,519	0.08%
2020/06/23	0	0.00	5	75.30	75.00	-5	7,429	-0.07%
2020/06/22	1	74.30	3	74.40	74.10	-2	7,347	-0.03%
2020/06/19	5	73.10	0	0.00	73.10	5	7,323	0.07%
2020/06/17	1	73.90	0	0.00	73.90	1	7,346	0.01%
2020/06/15	5	73.70	0	0.00	73.20	5	7,730	0.06%
2020/06/12	4	73.85	0	0.00	74.20	4	7,939	0.05%
2020/06/11	6	75.18	0	0.00	75.30	6	8,074	0.07%
2020/06/10	0	0.00	5	77.00	77.10	-5	8,114	-0.06%
2020/06/09	1	76.40	16	76.91	77.00	-15	8,344	-0.18%
2020/06/08	5	76.70	26	76.42	76.80	-21	8,429	-0.25%
2020/06/05	1	75.50	1	75.10	75.60	0	8,369	0.00%
2020/06/04	3	74.93	0	0.00	75.10	3	8,403	0.04%
2020/06/03	0	0.00	313	74.50	74.90	-313	8,517	-3.67%	大賣/鉅額交易
2020/06/02	0	0.00	1	72.80	73.20	-1	8,431	-0.01%
2020/06/01	2	72.70	3	73.13	72.50	-1	8,458	-0.01%
2020/05/29	2.5	72.04	0	0.00	72.00	2.5	8,442	0.03%
2020/05/28	10	72.00	0	0.00	72.00	10	8,344	0.12%
2020/05/26	0	0.00	10	73.26	72.70	-10	8,444	-0.12%
2020/05/25	7	71.34	0	0.00	71.90	7	8,529	0.08%
2020/05/22	13	72.51	0	0.00	72.20	13	8,514	0.15%
2020/05/21	20	73.50	0	0.00	73.70	20	8,494	0.24%
2020/05/20	2	73.50	0	0.00	73.20	2	8,456	0.02%
2020/05/19	20	73.05	10	73.43	73.20	10	8,431	0.12%
2020/05/18	1	72.10	0	0.00	72.10	1	8,353	0.01%
2020/05/15	1	72.50	0	0.00	72.30	1	8,326	0.01%
2020/05/14	2	72.65	0	0.00	72.60	2	8,281	0.02%
2020/05/12	12	73.52	11	73.32	73.40	1	8,200	0.01%
2020/05/11	1	75.10	2	75.00	74.70	-1	8,123	-0.01%
2020/05/08	10	73.60	10	73.72	73.70	0	8,029	0.00%
2020/05/07	27	72.60	7	72.76	72.80	20	7,971	0.25%
2020/05/06	1	73.00	15	72.73	72.60	-14	7,925	-0.18%
2020/05/04	16	72.94	1	72.90	72.90	15	7,968	0.19%
2020/04/30	10	75.07	223	75.06	75.90	-213	7,851	-2.71%	大賣/鉅額交易
2020/04/29	0	0.00	1,037	70.93	71.80	-1,037	7,706	-13.46%	大賣/鉅額交易
2020/04/28	1	70.30	1,369	70.29	70.40	-1,368	7,663	-17.85%	大賣/鉅額交易
2020/04/27	0	0.00	3	70.00	70.20	-3	7,813	-0.04%
2020/04/23	7	69.03	0	0.00	68.70	7	7,685	0.09%
2020/04/22	7	68.13	0	0.00	68.30	7	7,579	0.09%
2020/04/21	8	68.96	0	0.00	68.90	8	7,531	0.11%
2020/04/20	1	70.30	0	0.00	70.30	1	7,435	0.01%
2020/04/17	7	71.30	0	0.00	71.10	7	7,388	0.09%
2020/04/16	7.6	70.98	0.6	71.10	70.80	7	7,322	0.10%
2020/04/15	11	71.70	0	0.00	72.00	11	7,231	0.15%
2020/04/14	0	0.00	1	71.00	71.40	-1	7,200	-0.01%
2020/04/13	1	70.20	0	0.00	70.00	1	7,167	0.01%
2020/04/10	1	70.90	1	70.90	71.00	0	7,172	0.00%
2020/04/09	5	71.40	3	71.30	70.60	2	7,144	0.03%
2020/04/08	2	70.35	3	70.50	70.90	-1	7,095	-0.01%
2020/04/07	7	69.44	16	69.52	69.90	-9	7,022	-0.13%
2020/04/06	14	67.89	0	0.00	68.00	14	6,954	0.20%
2020/04/01	2.4	67.02	10	67.10	66.20	-7.6	6,876	-0.11%
2020/03/31	10	67.09	0	0.00	67.00	10	6,789	0.15%
2020/03/30	13	68.02	24	66.43	67.70	-11	6,689	-0.16%
2020/03/27	5	68.34	3	69.60	68.00	2	6,622	0.03%
2020/03/26	301	67.96	0	0.00	68.50	301	6,591	4.57%	大買/鉅額交易
2020/03/25	54	68.29	5	68.26	68.50	49	6,632	0.74%
2020/03/24	11	65.35	2	65.80	65.20	9	6,555	0.14%
2020/03/23	254	62.10	0	0.00	62.00	254	6,519	3.90%	大買/鉅額交易
2020/03/20	95	61.68	3	62.17	65.10	92	6,384	1.44%
2020/03/19	360	59.45	2	59.20	59.30	358	6,141	5.83%	大買/鉅額交易
2020/03/18	377	64.57	9	63.10	61.70	368	5,924	6.21%	大買/鉅額交易
2020/03/17	208	66.56	6	66.17	66.20	202	5,653	3.57%	大買/鉅額交易
2020/03/16	80	69.83	0	0.00	69.20	80	5,448	1.47%
2020/03/13	215	69.40	0	0.00	72.30	215	5,261	4.09%	大買/鉅額交易
2020/03/12	75	75.39	13	75.86	75.10	62	4,944	1.25%
2020/03/11	6	77.40	0	0.00	77.50	6	4,766	0.13%
2020/03/10	12	76.73	6	76.75	77.60	6	4,705	0.13%
2020/03/09	65	78.63	0	0.00	77.70	65	4,600	1.41%
2020/03/06	10	80.58	0	0.00	80.50	10	4,392	0.23%
2020/03/05	3	81.80	0	0.00	82.00	3	4,357	0.07%
2020/03/04	0	0.00	1	81.10	81.80	-1	4,328	-0.02%
2020/03/02	6	81.17	0	0.00	81.00	6	4,251	0.14%
2020/02/27	6	81.47	6	81.42	82.20	0	4,352	0.00%
2020/02/26	5	81.48	2	81.20	81.20	3	4,295	0.07%
2020/02/25	6	82.57	0	0.00	82.60	6	4,166	0.14%
2020/02/24	4	83.50	0	0.00	83.10	4	4,121	0.10%
2020/02/21	5	84.40	0	0.00	84.40	5	4,092	0.12%
2020/02/20	2	84.50	0	0.00	84.40	2	4,128	0.05%
2020/02/19	0	0.00	9	85.51	85.40	-9	4,124	-0.22%
2020/02/14	0.1	85.40	5	85.30	85.20	-4.9	4,164	-0.12%
2020/02/13	0	0.00	1	85.30	85.40	-1	4,174	-0.02%
2020/02/12	1	84.60	0	0.00	84.90	1	4,204	0.02%
2020/02/10	2	83.35	0	0.00	83.90	2	4,240	0.05%
2020/02/07	0	0.00	12	83.90	84.00	-12	4,269	-0.28%
2020/02/06	4	84.00	8	84.50	84.30	-4	4,328	-0.09%
2020/02/05	12	82.70	0	0.00	82.50	12	4,278	0.28%
2020/02/04	11	83.66	0	0.00	83.50	11	4,207	0.26%
2020/01/31	2	84.90	0	0.00	84.90	2	4,171	0.05%
2020/01/30	14	85.10	13	85.01	84.70	1	4,124	0.02%
2020/01/20	1	88.20	3	88.57	88.20	-2	3,939	-0.05%
2020/01/17	0	0.00	1	87.80	88.00	-1	3,937	-0.03%
2020/01/15	2	87.20	0	0.00	87.30	2	4,006	0.05%
2020/01/14	3	87.50	0	0.00	87.90	3	4,011	0.07%
2020/01/13	3	87.40	2	87.35	87.50	1	3,995	0.03%
2020/01/10	2	86.80	3	87.50	87.10	-1	4,008	-0.02%
2020/01/08	3	86.87	0	0.00	86.60	3	4,066	0.07%
2020/01/07	5	87.54	0	0.00	87.40	5	4,027	0.12%
2020/01/06	1	88.60	6	89.10	88.50	-5	4,002	-0.12%
2020/01/03	2	88.15	0	0.00	88.60	2	4,008	0.05%
2019/12/30	4	88.68	1	89.10	88.00	3	3,985	0.08%
2019/12/27	2	89.10	3	88.90	89.10	-1	3,972	-0.03%
2019/12/26	2	88.50	0	0.00	88.70	2	3,974	0.05%
2019/12/23	2	89.05	8	89.08	89.40	-6	4,086	-0.15%
2019/12/18	2	87.80	10	88.17	88.30	-8	4,047	-0.20%
2019/12/17	0	0.00	7	87.74	88.20	-7	4,054	-0.17%
2019/12/16	1	87.70	1	87.50	87.10	0	4,019	0.00%
2019/12/13	0	0.00	1	87.60	86.90	-1	4,059	-0.02%
2019/12/09	0	0.00	0	86.80	86.50	0	4,258	0.00%
2019/12/05	8	86.84	0	0.00	86.60	8	4,293	0.19%
2019/12/04	1	86.80	1	87.00	87.10	0	4,285	0.00%
2019/12/02	1	87.00	0	0.00	87.00	1	4,392	0.02%
2019/11/29	1	87.70	5	87.70	87.30	-4	4,415	-0.09%
2019/11/28	0	0.00	5	88.10	87.70	-5	4,408	-0.11%
2019/11/27	1	87.90	0	0.00	88.30	1	4,457	0.02%
2019/11/25	3	87.77	0	0.00	87.80	3	4,310	0.07%
2019/11/21	5	86.30	0	0.00	86.60	5	4,477	0.11%
2019/11/20	4	86.58	0	0.00	86.50	4	4,467	0.09%
2019/11/19	22	87.02	0	0.00	87.00	22	4,468	0.49%
2019/11/18	3	87.20	0	0.00	87.40	3	4,468	0.07%
2019/11/15	3	87.37	0	0.00	87.40	3	4,500	0.07%
2019/11/11	1	87.60	0	0.00	87.50	1	4,695	0.02%
2019/11/08	2	88.70	0	0.00	88.70	2	4,746	0.04%
2019/11/07	10	89.10	0	0.00	89.40	10	4,875	0.21%
2019/11/05	2	90.00	5	90.10	90.70	-3	5,016	-0.06%
2019/11/04	3	89.10	6	89.47	90.10	-3	5,109	-0.06%
2019/11/01	0	0.00	8	88.93	89.00	-8	5,160	-0.16%
2019/10/31	1	89.70	0	0.00	88.60	1	5,291	0.02%
2019/10/28	0	0.00	1	88.40	88.90	-1	5,368	-0.02%
2019/10/24	5	89.00	0	0.00	89.40	5	5,507	0.09%
2019/10/21	0	0.00	5	88.50	88.20	-5	5,502	-0.09%
2019/10/16	1	88.00	0	0.00	88.00	1	5,509	0.02%
2019/10/15	0	0.00	1	87.50	88.20	-1	5,509	-0.02%
2019/10/14	1	86.90	0	0.00	88.00	1	5,531	0.02%
2019/10/08	0	0.00	6	87.68	87.90	-6	5,587	-0.11%
2019/10/03	5	86.40	0	0.00	86.40	5	5,681	0.09%
2019/10/02	1	87.00	0	0.00	87.10	1	5,734	0.02%
2019/10/01	2	87.20	0	0.00	87.20	2	5,789	0.03%
2019/09/27	6	86.70	0	0.00	86.70	6	5,779	0.10%
2019/09/26	1	88.00	0	0.00	87.80	1	5,789	0.02%
2019/09/25	305	88.03	0	0.00	88.30	305	5,841	5.22%	大買/鉅額交易
2019/09/23	2	89.70	0	0.00	89.60	2	5,833	0.03%
2019/09/19	1	89.60	0	0.00	89.80	1	6,077	0.02%
2019/09/18	6	89.57	0	0.00	90.30	6	6,252	0.10%
2019/09/17	5	90.10	0	0.00	90.10	5	6,305	0.08%
2019/09/16	0	0.00	6	91.33	91.50	-6	6,405	-0.09%
2019/09/12	5	89.40	2	89.20	89.20	3	6,316	0.05%
2019/09/10	0	0.00	1	88.80	88.40	-1	6,358	-0.02%
2019/09/09	17	88.38	0	0.00	88.40	17	6,387	0.27%
2019/09/06	5.1	89.21	4	89.50	89.20	1.1	6,398	0.02%
2019/09/05	2	88.43	3	89.20	89.50	-1	6,414	-0.01%
2019/09/04	0	0.00	1	87.40	87.60	-1	6,405	-0.02%
2019/09/03	6	86.87	0	0.00	86.80	6	6,397	0.09%
2019/09/02	8	87.50	0	0.00	87.50	8	6,379	0.13%
2019/08/30	2.1	88.11	10	87.60	88.10	-7.9	6,415	-0.12%
2019/08/29	1	85.10	0	0.00	85.90	1	6,386	0.02%
2019/08/28	21	85.25	0	0.00	85.10	21	6,440	0.33%
2019/08/27	1	85.70	0	0.00	85.50	1	6,463	0.02%
2019/08/26	5	85.60	1	85.70	85.60	4	6,367	0.06%
2019/08/23	1	86.60	0	0.00	87.00	1	6,314	0.02%
2019/08/22	7	86.83	0	0.00	86.70	7	6,301	0.11%
2019/08/20	0.1	87.50	0	0.00	87.10	0.1	6,364	0.00%
2019/08/19	1	86.40	1	86.60	86.20	0	6,358	0.00%
2019/08/16	7	86.17	1	85.40	86.20	6	6,343	0.09%
2019/08/15	13	85.38	5	85.30	85.30	8	6,293	0.13%
2019/08/14	31	87.43	0	0.00	86.50	31	6,295	0.49%
2019/08/13	6	85.40	1	85.50	86.30	5	6,275	0.08%
2019/08/12	11	86.45	0	0.00	86.10	11	6,185	0.18%
2019/08/08	7.1	88.75	0	0.00	88.60	7.1	6,104	0.12%
2019/08/06	8	88.80	2	88.60	89.20	6	6,044	0.10%
2019/08/05	9	91.09	0	0.00	90.60	9	5,914	0.15%
2019/08/02	10	91.97	0	0.00	92.00	10	5,867	0.17%
2019/08/01	8	93.84	0	0.00	93.90	8	5,898	0.14%
2019/07/31	3	95.07	0	0.00	95.00	3	5,872	0.05%
2019/07/30	5	95.10	0	0.00	95.10	5	5,894	0.08%
2019/07/29	3	95.47	0	0.00	95.30	3	5,901	0.05%
2019/07/26	1	96.00	0	0.00	96.00	1	5,840	0.02%
2019/07/24	6.1	96.09	10	96.29	96.20	-3.9	5,912	-0.07%
2019/07/23	2	96.50	0	0.00	96.40	2	5,916	0.03%
2019/07/22	2.2	96.54	0	0.00	96.50	2.2	5,937	0.04%
2019/07/19	7	96.66	0	0.00	96.50	7	5,955	0.12%
2019/07/18	5	96.90	0	0.00	96.80	5	5,985	0.08%
2019/07/15	22	97.87	0	0.00	97.80	22	5,970	0.37%
2019/07/12	3	98.40	0	0.00	98.40	3	5,959	0.05%
2019/07/11	27	98.49	0	0.00	98.30	27	5,994	0.45%
2019/07/10	2	98.50	0	0.00	98.70	2	5,992	0.03%
2019/07/09	5	98.60	0	0.00	98.50	5	6,002	0.08%
2019/07/08	12	98.98	0	0.00	99.00	12	6,010	0.20%
2019/07/05	14	99.88	0	0.00	100.00	14	5,972	0.23%
2019/07/04	1	100.00	0	0.00	100.00	1	5,979	0.02%
2019/07/03	1	100.00	0	0.00	100.50	1	6,028	0.02%
2019/07/02	6	100.50	0	0.00	100.50	6	6,120	0.10%
2019/07/01	7	102.07	0	0.00	102.00	7	6,077	0.12%
2019/06/28	1	103.50	0	0.00	103.00	1	6,002	0.02%
2019/06/26	16	102.38	0	0.00	102.00	16	5,990	0.27%
2019/06/24	1	111.00	0	0.00	111.00	1	5,627	0.02%
2019/06/21	6	110.08	0	0.00	110.00	6	5,539	0.11%
2019/06/19	100	111.50	0	0.00	112.00	100	5,349	1.87%
2019/06/04	0	0.00	0.3	107.00	106.50	-0.3	5,184	-0.01%
2019/05/31	1	107.48	1	107.50	107.50	0	5,193	0.00%
2019/05/24	0	0.00	5	106.00	106.00	-5	5,380	-0.09%
2019/05/21	0	0.00	5	107.00	107.50	-5	5,525	-0.09%
2019/05/08	0	0.00	1	109.00	108.50	-1	5,724	-0.02%
2019/04/26	0	0.00	8	110.19	110.50	-8	5,486	-0.15%
2019/04/23	0	0.00	5	109.50	109.00	-5	5,478	-0.09%
2019/04/22	1	109.00	0	0.00	109.00	1	5,454	0.02%
2019/04/18	0	0.00	5	109.00	109.00	-5	5,584	-0.09%
2019/04/09	13	109.27	0	0.00	109.00	13	5,818	0.22%
2019/03/29	0	0.00	4	111.50	112.00	-4	5,621	-0.07%
2019/03/28	0	0.00	140	110.00	109.50	-140	5,587	-2.51%	大賣/鉅額交易
2019/03/26	0	0.00	1	109.00	109.00	-1	5,566	-0.02%
2019/03/20	1	109.50	0	0.00	108.50	1	5,556	0.02%
2019/03/18	0	0.00	1	109.50	109.50	-1	5,513	-0.02%
2019/03/11	0	0.00	2	108.00	108.00	-2	5,615	-0.04%
2019/03/08	1	109.00	2	108.75	108.50	-1	5,630	-0.02%
2019/03/07	100	108.50	30	109.00	108.50	70	5,697	1.23%
2019/03/06	0	0.00	0.1	107.50	107.50	-0.1	5,667	0.00%
2019/02/26	0	0.00	1	106.50	106.00	-1	5,632	-0.02%
2019/02/22	0	0.00	1	106.50	106.00	-1	5,556	-0.02%
2019/02/19	7	104.14	1	104.00	104.50	6	5,400	0.11%
2019/02/18	10	104.00	1	104.50	104.00	9	5,382	0.17%
2019/02/15	21	104.05	0	0.00	104.00	21	5,318	0.39%
2019/02/14	0	0.00	1	104.00	104.00	-1	5,278	-0.02%
2019/02/13	3	103.50	0	0.00	103.50	3	5,214	0.06%
2019/01/25	1	105.50	0	0.00	107.50	1	5,091	0.02%
2019/01/22	0.1	107.50	0	0.00	108.00	0.1	5,165	0.00%
2019/01/21	1	107.50	6	108.00	108.00	-5	5,171	-0.10%
2019/01/11	0	0.00	1	107.00	106.00	-1	5,423	-0.02%
2019/01/10	8	106.50	0	0.00	107.00	8	5,412	0.15%
2019/01/09	1	104.00	661	108.79	108.50	-660	5,380	-12.27%	大賣/鉅額交易
2019/01/08	0	0.00	23	105.70	107.00	-23	5,197	-0.44%
2019/01/07	10	102.50	6	104.50	104.50	4	5,151	0.08%
2019/01/03	15	100.33	0	0.00	100.00	15	5,549	0.27%
2019/01/02	2	100.50	0	0.00	99.70	2	5,581	0.04%
2018/12/28	0	0.00	10	104.00	105.00	-10	5,584	-0.18%
2018/12/27	6	101.50	2	102.50	102.50	4	5,677	0.07%
2018/12/26	6	101.50	0	0.00	100.00	6	5,749	0.10%
2018/12/25	0	0.00	38	99.83	101.50	-38	5,835	-0.65%
2018/12/24	2	101.00	0	0.00	103.00	2	5,903	0.03%
2018/12/17	0	0.00	1	105.50	105.50	-1	6,825	-0.01%
2018/12/13	2	105.50	1	106.00	105.50	1	6,977	0.01%
2018/12/11	1	104.50	0	0.00	104.50	1	7,035	0.01%
2018/12/07	1	105.00	0	0.00	105.50	1	7,206	0.01%
2018/12/04	0	0.00	1	108.00	107.00	-1	7,263	-0.01%
2018/11/30	1	106.50	0	0.00	106.50	1	7,250	0.01%
2018/11/29	11	104.95	0	0.00	104.50	11	7,195	0.15%
2018/11/28	42	103.45	0	0.00	104.50	42	7,174	0.59%
2018/11/27	5	105.00	0	0.00	104.50	5	7,105	0.07%
2018/11/26	5	106.00	0	0.00	106.50	5	7,115	0.07%
2018/11/20	0	0.00	10	108.00	107.50	-10	7,148	-0.14%
2018/11/14	105	105.48	0	0.00	106.00	105	7,306	1.44%	大買/鉅額交易
2018/11/13	140	105.93	1	105.50	106.50	139	7,294	1.91%	大買/鉅額交易
2018/11/12	60	107.33	0	0.00	107.50	60	7,245	0.83%
2018/11/09	156	108.12	0	0.00	107.50	156	7,248	2.15%	大買/鉅額交易
2018/11/08	200	110.50	0	0.00	110.00	200	7,169	2.79%	大買/鉅額交易
2018/11/05	1	108.50	0	0.00	111.50	1	7,170	0.01%
2018/11/02	3	107.67	1	108.00	109.00	2	7,123	0.03%
2018/11/01	1	110.00	0	0.00	110.00	1	7,083	0.01%
2018/10/31	1	110.50	1	112.00	112.00	0	7,132	0.00%
2018/10/29	1	107.00	0	0.00	108.50	1	7,068	0.01%
2018/10/26	4	108.00	1	108.50	107.50	3	7,158	0.04%
2018/10/25	53	108.03	17	107.68	107.50	36	7,129	0.50%
2018/10/23	8	111.50	0	0.00	113.00	8	7,021	0.11%
2018/10/19	1	112.00	2	113.00	113.50	-1	7,031	-0.01%
2018/10/18	1	114.00	0	0.00	114.00	1	6,998	0.01%
2018/10/17	1	115.00	0	0.00	114.50	1	7,036	0.01%
2018/10/16	101	114.98	0	0.00	115.50	101	7,038	1.43%	大買/鉅額交易
2018/10/15	3	116.00	0	0.00	115.50	3	7,018	0.04%
2018/10/05	0	0.00	3	121.67	120.50	-3	6,510	-0.05%
2018/10/04	1	124.00	1	124.00	124.00	0	6,407	0.00%
2018/10/03	2	125.50	0	0.00	124.50	2	6,360	0.03%
2018/10/02	0	0.00	2	128.00	127.00	-2	6,321	-0.03%
2018/09/27	0	0.00	1	127.50	127.50	-1	6,435	-0.02%
2018/09/26	2	125.25	0	0.00	125.00	2	6,466	0.03%
2018/09/25	1	127.00	0	0.00	126.50	1	6,583	0.02%
2018/09/21	0	0.00	9	127.78	128.00	-9	6,626	-0.14%
2018/09/19	1	121.00	0	0.00	122.00	1	6,578	0.02%
2018/09/13	0	0.00	1	120.00	120.50	-1	6,742	-0.01%
2018/09/11	1	118.00	0	0.00	118.50	1	6,854	0.01%
2018/09/10	0	0.00	0.1	119.50	118.50	-0.1	7,005	0.00%
2018/09/07	1	118.50	0	0.00	120.00	1	7,272	0.01%
2018/08/31	10	121.10	0	0.00	123.00	10	7,459	0.13%
2018/08/27	0	0.00	1	124.00	123.50	-1	7,587	-0.01%
2018/08/24	1	120.50	1	122.00	121.50	0	7,653	0.00%
2018/08/22	0	0.00	1	120.00	120.00	-1	8,445	-0.01%
2018/08/20	1	118.00	0	0.00	117.50	1	8,565	0.01%
2018/08/10	1	118.50	0	0.00	119.00	1	8,810	0.01%
2018/08/07	0	0.00	2	120.50	120.00	-2	9,189	-0.02%
2018/07/31	0	0.00	2	120.00	120.50	-2	9,434	-0.02%
2018/07/30	1	118.50	0	0.00	118.50	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	3.1	117.49	118.00	-3.1	9,474	-0.03%
2018/07/24	0	0.00	6	115.50	116.00	-6	9,425	-0.06%
2018/07/23	1	112.50	0	0.00	114.00	1	9,375	0.01%
2018/07/20	0	0.00	1	113.50	113.00	-1	9,359	-0.01%
2018/07/17	7	112.29	0	0.00	112.50	7	9,511	0.07%
2018/07/13	1	115.00	0	0.00	115.50	1	9,562	0.01%
2018/07/12	1	113.50	2	113.75	114.00	-1	9,584	-0.01%
2018/07/11	1	114.00	2	114.00	114.00	-1	9,635	-0.01%
2018/07/10	5	116.50	0	0.00	114.50	5	9,629	0.05%
2018/07/06	1	113.00	0	0.00	113.00	1	9,584	0.01%
2018/07/05	4	116.13	3	116.50	116.50	1	9,554	0.01%
2018/07/04	0	0.00	3	126.00	127.00	-3	9,404	-0.03%
2018/07/03	0	0.00	2	124.75	124.00	-2	9,268	-0.02%
2018/07/02	2	123.50	2	122.25	123.50	0	9,094	0.00%
2018/06/29	0	0.00	3	119.33	121.50	-3	8,965	-0.03%
2018/06/28	2	117.25	0.4	117.50	117.50	1.6	8,658	0.02%
2018/06/27	0	0.00	1	118.50	118.00	-1	8,588	-0.01%
2018/06/26	0	0.00	2	118.50	118.00	-2	8,530	-0.02%
2018/06/22	0	0.00	1	117.00	117.50	-1	8,385	-0.01%
2018/06/21	1	115.00	11	116.45	115.50	-10	8,308	-0.12%
2018/06/20	0	0.00	9	113.06	114.50	-9	8,327	-0.11%
2018/06/15	10	110.50	0	0.00	112.50	10	8,192	0.12%
2018/06/07	0	0.00	1	116.00	116.50	-1	7,850	-0.01%
2018/06/06	1	114.50	0	0.00	115.50	1	7,864	0.01%
2018/06/04	0	0.00	1	117.00	117.00	-1	7,834	-0.01%
2018/06/01	2	114.50	0	0.00	115.00	2	7,813	0.03%
2018/05/31	1	116.50	3	118.33	115.00	-2	7,713	-0.03%
2018/05/30	1	115.50	0	0.00	116.50	1	6,985	0.01%
2018/05/28	0	0.00	1	116.50	117.00	-1	6,987	-0.01%
2018/05/25	1	115.00	0.8	115.00	115.00	0.2	6,962	0.00%
2018/05/24	1	116.00	0	0.00	117.00	1	6,884	0.01%
2018/05/23	3	116.50	0	0.00	116.50	3	6,865	0.04%
2018/05/18	0	0.00	5	119.00	117.50	-5	7,107	-0.07%
2018/05/17	0	0.00	254	118.05	117.50	-254	7,177	-3.54%	大賣/鉅額交易
2018/05/16	0	0.00	0	115.00	115.50	0	7,113	0.00%
2018/05/14	0	0.00	1.2	114.87	114.50	-1.2	7,318	-0.02%
2018/05/11	0	0.00	7	113.29	114.50	-7	7,367	-0.10%
2018/05/02	0	0.00	3	109.83	110.50	-3	7,478	-0.04%
2018/04/16	1	110.00	0	0.00	109.50	1	7,631	0.01%
2018/04/13	1	109.00	0	0.00	110.00	1	7,875	0.01%
2018/04/11	0	0.00	0.1	111.00	111.50	-0.1	7,953	0.00%
2018/04/10	0	0.00	0	112.00	112.50	0	7,997	0.00%
2018/04/09	0	0.00	2	112.00	112.00	-2	8,083	-0.02%
2018/03/28	0	0.00	0	109.00	109.00	0	8,374	0.00%
2018/03/27	4	109.75	0	0.00	110.00	4	8,386	0.05%
2018/03/26	0	0.00	0	110.00	109.50	0	8,370	0.00%
2018/03/22	1	110.50	2	112.00	111.00	-1	8,418	-0.01%
2018/03/21	0	0.00	1	111.00	111.00	-1	8,354	-0.01%
2018/03/20	0	0.00	9.2	110.38	110.50	-9.2	8,425	-0.11%
2018/03/19	0	0.00	1	109.50	109.50	-1	8,439	-0.01%
2018/03/16	1	108.00	1	108.00	110.00	0	8,428	0.00%
2018/03/13	0	0.00	0.1	107.00	107.00	-0.1	8,204	0.00%
2018/03/12	0	0.00	1	107.50	107.50	-1	8,214	-0.01%
2018/03/09	5	105.00	0	0.00	105.50	5	8,207	0.06%
2018/03/02	0	0.00	0.1	105.00	105.00	-0.1	8,399	0.00%
2018/02/27	12	109.42	1	110.50	108.50	11	8,188	0.13%
2018/02/26	0	0.00	1	109.00	109.00	-1	8,078	-0.01%
2018/02/23	0	0.00	2	108.00	109.00	-2	8,048	-0.02%
2018/02/22	4	106.63	0	0.00	106.50	4	8,038	0.05%
2018/02/21	0	0.00	1	110.00	109.50	-1	7,933	-0.01%
2018/02/12	3	106.00	0	0.00	105.50	3	7,765	0.04%
2018/02/08	11	107.50	1	108.50	108.50	10	7,513	0.13%
2018/02/07	0	0.00	1	110.50	107.50	-1	7,433	-0.01%
2018/02/06	2	103.50	0	0.00	103.00	2	7,156	0.03%
2018/02/05	1	104.50	2	105.75	107.50	-1	6,991	-0.01%
2018/02/02	10	107.80	0	0.00	107.00	10	6,830	0.15%
2018/01/31	2	109.00	0	0.00	109.00	2	6,662	0.03%
2018/01/23	0	0.00	1	109.00	109.00	-1	6,046	-0.02%
2018/01/22	0	0.00	2	108.50	109.00	-2	6,004	-0.03%
2018/01/19	17	108.50	11	108.45	107.50	6	5,923	0.10%
2018/01/17	1	107.00	0	0.00	108.00	1	5,827	0.02%
2018/01/11	100	108.40	0	0.00	109.00	100	5,631	1.78%
2018/01/10	12	108.83	0	0.00	108.00	12	5,523	0.22%
2018/01/09	0	0.00	22	108.14	110.00	-22	5,373	-0.41%
2018/01/08	10	104.00	1	104.50	105.50	9	5,097	0.18%
2018/01/02	10	102.50	0	0.00	103.50	10	4,709	0.21%