台塑 (1301)-日盛-台中券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
68.1
漲跌
▲0.3
漲幅
+0.44%
成交量
9,045張
產業
上市塑膠類股
1622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

台塑 (1301)籌碼相關－日盛-台中券商分點個股進出

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

日盛-台中券商分點個股進出
日盛-台中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
2023/04/07	1	91.00	0	0.00	90.80	1	5,063	0.02%
2023/03/30	1	91.90	0	0.00	92.40	1	5,188	0.02%
2023/03/29	1	92.10	15	92.40	92.30	-14	5,335	-0.26%
2023/03/28	1	92.20	9.1	92.21	92.30	-8.1	5,513	-0.15%
2023/03/27	5	91.70	4	91.65	91.80	1	5,690	0.02%
2023/03/24	0	0.00	0.2	91.10	91.40	-0.2	5,972	0.00%
2023/03/23	10	91.00	0	0.00	91.40	10	6,108	0.16%
2023/03/22	0	0.00	1	90.60	90.90	-1	6,162	-0.02%
2023/03/21	0.2	90.60	0	0.00	90.50	0.2	6,256	0.00%
2023/03/20	0.2	90.30	0	0.00	90.00	0.2	6,315	0.00%
2023/03/17	1	88.80	6	89.30	90.70	-5	6,345	-0.08%
2023/03/16	5	88.50	0	0.00	88.50	5	6,266	0.08%
2023/03/15	1	89.00	0	0.00	89.00	1	6,268	0.02%
2023/03/13	1	89.70	0	0.00	90.10	1	6,365	0.02%
2023/03/10	1	89.80	0	0.00	89.80	1	6,397	0.02%
2023/03/09	3	90.80	0	0.00	90.60	3	6,418	0.05%
2023/03/08	0.1	91.60	0	0.00	91.80	0.1	6,495	0.00%
2023/02/23	0	0.00	2	91.40	91.30	-2	6,605	-0.03%
2023/02/20	0	0.00	6	90.58	90.70	-6	6,643	-0.09%
2023/02/15	1	89.60	0	0.00	89.60	1	6,983	0.01%
2023/02/14	0	0.00	2	90.55	90.60	-2	6,949	-0.03%
2023/02/09	0	0.00	5.8	89.43	89.50	-5.8	7,044	-0.08%
2023/02/07	1	88.90	0	0.00	89.00	1	7,121	0.01%
2023/02/03	1.1	88.51	0	0.00	88.60	1.1	7,161	0.01%
2023/02/02	5	88.60	0	0.00	89.00	5	7,184	0.07%
2023/02/01	0.3	88.50	0	0.00	88.90	0.3	7,152	0.00%
2023/01/31	0	0.00	28.2	90.11	89.30	-28.2	7,162	-0.39%
2023/01/30	0	0.00	1.1	89.96	90.00	-1.1	7,070	-0.01%
2023/01/17	0	0.00	0.1	88.65	88.60	-0.1	6,961	0.00%
2023/01/10	0.3	88.40	1	88.60	88.90	-0.8	7,628	-0.01%
2023/01/09	0	0.00	81.1	88.76	88.90	-81.1	7,691	-1.05%
2023/01/06	2	88.00	0.1	87.90	88.00	1.9	7,752	0.02%
2023/01/05	14	86.70	0	87.40	87.50	14	8,088	0.17%
2023/01/04	1	86.50	0	0.00	86.60	1	8,413	0.01%
2022/12/29	0	0.00	3	86.00	86.10	-3	8,694	-0.03%
2022/12/28	0	0.00	1.1	86.82	86.90	-1.1	8,733	-0.01%
2022/12/26	2	86.50	0	0.00	86.90	2	8,766	0.02%
2022/12/23	0.1	86.10	0	87.00	86.80	0	8,896	0.00%
2022/12/22	1.2	86.57	0	86.80	87.20	1.2	8,934	0.01%
2022/12/21	3	85.41	0	0.00	85.40	3	8,866	0.03%
2022/12/20	103.3	85.60	0	0.00	85.30	103.3	8,783	1.18%	大買/鉅額交易
2022/12/19	1.2	86.48	2	86.60	86.30	-0.8	8,717	-0.01%
2022/12/16	3.1	88.00	0	0.00	87.60	3.1	8,543	0.04%
2022/12/15	0	0.00	1.2	88.10	88.90	-1.2	8,295	-0.01%
2022/12/14	0	0.00	0	87.50	87.20	0	8,184	0.00%
2022/12/13	1.1	86.45	0	0.00	86.30	1.1	8,153	0.01%
2022/12/12	0	86.80	0.1	87.00	86.70	-0.1	8,252	0.00%
2022/12/09	0.4	87.80	0	0.00	87.90	0.4	9,436	0.00%
2022/12/08	0.5	87.60	0	0.00	87.30	0.5	9,540	0.01%
2022/12/07	0	0.00	0.1	88.53	88.10	-0.1	9,661	0.00%
2022/12/06	1	88.50	0	0.00	87.30	1	9,655	0.01%
2022/12/05	1	88.90	0	0.00	89.10	1	9,593	0.01%
2022/12/02	1	90.00	1	90.20	89.10	0	9,596	0.00%
2022/12/01	0	0.00	0	90.80	90.70	0	9,620	0.00%
2022/11/30	0	0.00	1.1	89.99	90.20	-1.1	9,625	-0.01%
2022/11/29	0	0.00	1	89.00	88.90	-1	9,597	-0.01%
2022/11/25	0	0.00	3	89.90	89.90	-3	9,757	-0.03%
2022/11/24	0	0.00	2	89.35	89.70	-2	9,761	-0.02%
2022/11/22	0.1	88.50	0	88.40	88.70	0.1	9,844	0.00%
2022/11/18	0.1	87.50	0	0.00	87.70	0.1	9,828	0.00%
2022/11/17	0	0.00	0.1	87.33	87.40	-0.1	9,804	0.00%
2022/11/16	0	0.00	0	88.40	87.40	0	9,804	0.00%
2022/11/15	5	88.30	0	0.00	88.60	5	9,719	0.05%
2022/11/14	0	0.00	0	88.75	89.10	0	9,656	0.00%
2022/11/11	0	0.00	102.1	87.40	87.70	-102.1	9,505	-1.07%	大賣/鉅額交易
2022/11/10	0.2	85.50	3.9	85.73	86.00	-3.7	9,435	-0.04%
2022/11/08	0.2	85.10	1.2	85.33	85.50	-0.9	9,425	-0.01%
2022/11/07	0	0.00	1	84.60	84.60	-1	9,433	-0.01%
2022/11/04	1.1	82.61	0	0.00	82.90	1.1	9,430	0.01%
2022/11/03	0.4	83.10	0	0.00	82.80	0.4	9,447	0.00%
2022/11/02	1	83.00	0	0.00	82.80	1	9,418	0.01%
2022/10/31	0.6	83.08	0	0.00	83.10	0.6	9,418	0.01%
2022/10/27	0	0.00	0	83.50	82.50	0	9,654	0.00%
2022/10/26	1	82.80	1	82.60	82.60	0	9,730	0.00%
2022/10/25	0	0.00	2	82.10	82.30	-2	9,742	-0.02%
2022/10/24	1	82.00	1	82.50	82.00	0	9,733	0.00%
2022/10/21	3	81.63	3	82.17	81.80	0	9,701	0.00%
2022/10/20	0	79.82	2.1	80.81	80.80	-2.1	9,624	-0.02%
2022/10/19	0	0.00	1	80.80	80.20	-1	9,275	-0.01%
2022/10/18	0	0.00	1	80.60	80.90	-1	9,215	-0.01%
2022/10/17	0	0.00	10	79.70	80.60	-10	9,241	-0.11%
2022/10/14	10	79.80	0	80.43	79.90	10	9,316	0.11%
2022/10/13	13.2	78.86	12	79.19	78.90	1.2	9,360	0.01%
2022/10/12	20.4	81.09	10.1	82.50	80.80	10.3	9,170	0.11%
2022/10/11	0.1	84.90	0	0.00	84.50	0.1	8,910	0.00%
2022/10/07	1.2	85.32	0	0.00	85.10	1.2	8,876	0.01%
2022/10/06	10.2	86.30	5	86.40	86.10	5.2	8,904	0.06%
2022/10/05	0.1	87.80	0	0.00	87.70	0.1	9,030	0.00%
2022/10/04	0	0.00	5	87.60	87.80	-5	9,132	-0.05%
2022/10/03	0.5	87.10	0	0.00	86.50	0.5	9,218	0.01%
2022/09/30	5	86.70	0	0.00	86.60	5	9,474	0.05%
2022/09/29	1	85.00	15	85.20	85.70	-14	9,850	-0.14%
2022/09/28	1	85.00	0.7	85.10	84.80	0.3	10,216	0.00%
2022/09/27	7	85.49	0	0.00	85.20	7	10,765	0.07%
2022/09/26	1	85.50	0	0.00	86.00	1	10,965	0.01%
2022/09/23	0	87.00	1	86.90	86.60	-1	11,047	-0.01%
2022/09/20	0.4	86.37	0	0.00	86.10	0.4	11,281	0.00%
2022/09/19	5	86.16	0	0.00	85.50	5	11,293	0.04%
2022/09/16	1	86.50	0	0.00	86.50	1	11,213	0.01%
2022/09/15	7	87.70	5	88.10	88.10	2	10,054	0.02%
2022/09/14	1	88.00	0	0.00	88.10	1	9,981	0.01%
2022/09/08	0.1	88.00	0	0.00	88.30	0.1	10,178	0.00%
2022/09/07	2	88.30	0	0.00	88.30	2	10,164	0.02%
2022/09/06	1	88.80	1	89.80	89.80	0	10,169	0.00%
2022/09/05	2	89.00	0	0.00	89.30	2	10,151	0.02%
2022/09/02	2	89.30	0	0.00	88.80	2	10,165	0.02%
2022/09/01	1.3	90.01	0	0.00	90.00	1.3	10,051	0.01%
2022/08/31	1	91.40	0	0.00	91.10	1	9,984	0.01%
2022/08/29	1.1	92.15	0	0.00	91.30	1.1	9,946	0.01%
2022/08/26	2	93.40	0	0.00	93.20	2	9,984	0.02%
2022/08/25	10	94.40	0	0.00	93.90	10	9,970	0.10%
2022/08/23	13	93.83	0	0.00	93.60	13	10,638	0.12%
2022/08/17	1.2	94.07	0.4	94.20	94.20	0.8	10,913	0.01%
2022/08/12	0	0.00	1	93.80	93.80	-1	10,944	-0.01%
2022/08/11	0.1	91.70	3	92.30	92.60	-2.9	10,945	-0.03%
2022/08/10	0	0.00	1	90.60	91.30	-1	10,973	-0.01%
2022/08/08	0.5	91.30	0	0.00	91.00	0.5	11,019	0.00%
2022/08/05	1	91.50	0	0.00	91.00	1	11,228	0.01%
2022/08/04	20.1	90.10	0	0.00	90.90	20.1	11,252	0.18%
2022/08/02	37.3	90.61	10	90.80	91.60	27.3	11,103	0.25%
2022/08/01	0	0.00	11	92.25	92.50	-11	11,027	-0.10%
2022/07/29	1	91.60	0	0.00	92.00	1	10,996	0.01%
2022/07/28	10	90.80	0	0.00	91.10	10	10,995	0.09%
2022/07/27	0	0.00	2	90.10	90.20	-2	10,993	-0.02%
2022/07/26	3.1	90.37	0	0.00	90.30	3.1	10,952	0.03%
2022/07/25	2	89.30	1	90.00	90.30	1	10,920	0.01%
2022/07/22	1	88.50	1	88.00	87.90	0	10,914	0.00%
2022/07/21	3	88.37	10	88.20	88.80	-7	10,861	-0.06%
2022/07/20	1	88.60	0	0.00	87.80	1	10,764	0.01%
2022/07/19	1	88.20	0	0.00	88.60	1	10,689	0.01%
2022/07/18	0.1	87.60	5	87.10	88.00	-5	10,611	-0.05%
2022/07/15	4.5	86.64	0	0.00	86.60	4.5	10,582	0.04%
2022/07/14	2	85.90	4	86.93	87.00	-2	10,588	-0.02%
2022/07/13	19	85.87	1	87.50	85.70	18	10,502	0.17%
2022/07/12	1.2	85.33	2	85.20	85.40	-0.8	10,277	-0.01%
2022/07/11	56.1	85.67	5	85.50	84.90	51.1	10,133	0.50%
2022/07/08	11	84.79	5.3	85.31	85.00	5.7	10,017	0.06%
2022/07/07	31.3	85.89	0	0.00	84.60	31.3	9,785	0.32%
2022/07/06	22.2	89.90	5	87.40	87.00	17.2	9,401	0.18%
2022/07/05	4.1	95.14	2	99.00	94.00	2.1	9,018	0.02%
2022/07/04	7	107.50	0	0.00	107.50	7	8,424	0.08%
2022/06/30	1	109.00	0	0.00	108.50	1	8,119	0.01%
2022/06/29	0	0.00	1	110.00	109.50	-1	8,045	-0.01%
2022/06/22	2	107.50	0	0.00	108.00	2	7,848	0.03%
2022/06/20	0	0.00	1	108.00	107.50	-1	7,724	-0.01%
2022/06/16	0.1	106.50	18	107.00	106.50	-17.9	7,592	-0.24%
2022/06/14	2	106.50	0	0.00	106.50	2	7,759	0.03%
2022/06/13	4	106.75	0	0.00	106.50	4	7,871	0.05%
2022/06/10	0	0.00	2	107.50	107.50	-2	7,861	-0.03%
2022/06/06	1	107.50	1	108.00	108.50	0	8,280	0.00%
2022/06/01	2	106.50	1	107.00	106.50	1	8,506	0.01%
2022/05/31	1	105.00	10	107.50	105.00	-9	8,426	-0.11%
2022/05/30	0	0.00	11	106.95	106.50	-11	8,037	-0.14%
2022/05/27	0	0.00	1	106.48	106.50	-1	8,112	-0.01%
2022/05/25	0	0.00	1	105.00	105.50	-1	8,164	-0.01%
2022/05/24	0.1	105.00	0	0.00	105.00	0.1	8,236	0.00%
2022/05/23	0.2	105.00	0	0.00	105.00	0.2	8,228	0.00%
2022/05/19	0	0.00	1.6	103.31	103.00	-1.6	8,316	-0.02%
2022/05/18	0	0.00	1	104.50	104.50	-1	8,342	-0.01%
2022/05/12	4	100.75	0	0.00	100.50	4	8,299	0.05%
2022/05/09	3	103.50	1	103.50	103.50	2	8,273	0.02%
2022/05/05	0	0.00	1	106.00	106.00	-1	8,321	-0.01%
2022/05/03	0	0.00	1	106.00	106.00	-1	8,432	-0.01%
2022/04/29	0	0.00	1	105.00	105.50	-1	8,451	-0.01%
2022/04/28	1	105.00	2	104.50	104.50	-1	8,519	-0.01%
2022/04/27	0	0.00	1	104.00	104.50	-1	8,485	-0.01%
2022/04/25	13.1	105.19	0	0.00	106.00	13.1	8,385	0.16%
2022/04/22	1	106.50	0	0.00	107.00	1	8,304	0.01%
2022/04/21	0	0.00	6	107.00	107.00	-6	8,259	-0.07%
2022/04/15	0	0.00	0.2	105.50	105.00	-0.2	8,397	0.00%
2022/04/14	2	106.00	2	105.50	105.50	0	8,417	0.00%
2022/04/13	1	105.50	0	0.00	105.50	1	8,456	0.01%
2022/04/12	3.1	105.99	3	105.00	105.00	0.1	8,445	0.00%
2022/04/11	2	105.25	0.4	105.50	105.50	1.6	8,370	0.02%
2022/04/07	8	106.19	0	0.00	106.50	8	8,303	0.10%
2022/04/06	5	106.00	5	106.00	107.00	0	8,262	0.00%
2022/04/01	7	106.00	0	0.00	107.00	7	8,206	0.09%
2022/03/30	0.2	106.50	0	0.00	106.50	0.2	8,086	0.00%
2022/03/29	1	105.50	0	0.00	105.50	1	8,022	0.01%
2022/03/28	0.2	106.00	0	0.00	105.50	0.2	7,953	0.00%
2022/03/25	1	106.50	0	0.00	106.50	1	7,916	0.01%
2022/03/24	1	107.00	0	0.00	107.00	1	7,876	0.01%
2022/03/23	1	107.50	0	0.00	107.50	1	7,922	0.01%
2022/03/22	3.3	107.02	3	107.50	107.50	0.3	7,989	0.00%
2022/03/21	0	0.00	6	107.42	107.50	-6	8,039	-0.07%
2022/03/18	6	105.50	5	107.50	106.00	1	8,004	0.01%
2022/03/17	0	0.00	0.2	107.00	107.00	-0.2	7,913	0.00%
2022/03/14	0	107.50	0	0.00	106.50	0	7,660	0.00%
2022/03/11	5.9	106.59	3	107.17	106.50	2.9	7,593	0.04%
2022/03/10	2	104.50	0.4	105.00	105.00	1.6	7,386	0.02%
2022/03/08	1	105.00	2	103.75	104.00	-1	7,210	-0.01%
2022/03/04	1	107.50	0	0.00	108.00	1	7,095	0.01%
2022/03/03	0	0.00	1.6	109.00	109.00	-1.6	7,095	-0.02%
2022/03/02	1	108.50	0.2	108.50	108.50	0.8	7,035	0.01%
2022/03/01	0	108.00	1.2	107.61	108.00	-1.1	6,869	-0.02%
2022/02/25	1	104.00	0	0.00	105.00	1	6,807	0.01%
2022/02/24	3	104.50	0	0.00	104.00	3	6,753	0.04%
2022/02/22	1	104.00	0	0.00	104.00	1	6,939	0.01%
2022/02/21	5	105.50	5	106.00	105.00	0	6,927	0.00%
2022/02/17	1	106.00	0	0.00	105.50	1	7,043	0.01%
2022/02/16	0	0.00	4	105.00	106.50	-4	6,983	-0.06%
2022/02/15	0	0.00	1	104.50	104.00	-1	6,925	-0.01%
2022/02/14	1	104.50	5	104.50	105.00	-4	7,079	-0.06%
2022/02/07	0	0.00	1	106.00	107.00	-1	7,354	-0.01%
2022/01/26	1	105.50	0	0.00	105.00	1	7,364	0.01%
2022/01/25	2	103.25	0	0.00	104.50	2	7,448	0.03%
2022/01/24	0	0.00	5	105.50	105.50	-5	7,437	-0.07%
2022/01/20	0	0.00	2	107.00	107.50	-2	7,587	-0.03%
2022/01/19	5.2	107.49	0	0.00	106.00	5.2	7,649	0.07%
2022/01/18	1	106.00	0	0.00	106.50	1	7,665	0.01%
2022/01/17	5	106.50	0	0.00	106.00	5	7,731	0.06%
2022/01/13	12	109.04	0	0.00	108.50	12	8,103	0.15%
2022/01/12	1	106.50	0	0.00	109.00	1	8,218	0.01%
2022/01/10	0	0.00	1	106.00	105.50	-1	8,211	-0.01%
2022/01/07	0	0.00	1	106.00	105.50	-1	8,319	-0.01%
2022/01/06	1	106.00	0	0.00	106.50	1	8,455	0.01%
2022/01/05	0	0.00	1	105.00	105.50	-1	8,674	-0.01%
2022/01/04	0.2	104.75	1	105.00	105.00	-0.8	8,834	-0.01%
2022/01/03	0	0.00	1	105.50	105.50	-1	8,945	-0.01%
2021/12/30	1	104.00	0	0.00	104.00	1	9,174	0.01%
2021/12/29	0	0.00	1	105.00	105.50	-1	9,599	-0.01%
2021/12/28	0.8	104.50	4	104.00	105.00	-3.2	9,998	-0.03%
2021/12/27	0.1	104.00	6	104.50	104.50	-5.9	10,144	-0.06%
2021/12/21	5.1	103.50	1	103.00	103.50	4.1	11,654	0.03%
2021/12/20	1	102.00	0	0.00	102.00	1	12,136	0.01%
2021/12/17	1	102.50	1	103.00	103.00	0	12,381	0.00%
2021/12/16	1	101.50	0	0.00	101.50	1	12,350	0.01%
2021/12/15	6.2	102.18	0	0.00	102.00	6.2	12,302	0.05%
2021/12/10	0	0.00	5	104.50	104.00	-5	12,352	-0.04%
2021/12/09	1	105.00	0	0.00	105.00	1	12,467	0.01%
2021/12/08	0	0.00	3.1	104.95	104.50	-3.1	12,528	-0.03%
2021/12/07	4	103.50	2	103.75	103.50	2	12,497	0.02%
2021/12/06	5	103.00	0.2	104.00	104.00	4.8	12,487	0.04%
2021/11/29	1	103.00	1.3	103.26	103.00	-0.3	12,270	0.00%
2021/11/26	2	103.50	0	0.00	103.50	2	12,251	0.02%
2021/11/25	0.1	106.00	0	0.00	105.00	0.1	12,261	0.00%
2021/11/24	0	0.00	2	106.50	106.00	-2	12,315	-0.02%
2021/11/22	0	0.00	2	104.75	104.50	-2	12,227	-0.02%
2021/11/19	7	104.00	0	0.00	103.50	7	12,136	0.06%
2021/11/18	0	0.00	1	107.00	107.00	-1	11,918	-0.01%
2021/11/17	1	105.00	0	0.00	106.00	1	11,820	0.01%
2021/11/15	1	106.00	0	0.00	107.00	1	11,682	0.01%
2021/11/09	2	108.00	1.2	107.50	107.50	0.8	11,333	0.01%
2021/11/08	1	107.50	0	0.00	110.00	1	11,165	0.01%
2021/11/05	0.1	107.00	0	0.00	107.00	0.1	11,022	0.00%
2021/11/03	1	106.00	1	107.00	107.50	0	10,927	0.00%
2021/11/01	4.1	107.12	0	0.00	107.00	4.1	10,740	0.04%
2021/10/26	0.1	111.00	0	0.00	110.00	0.1	10,494	0.00%
2021/10/22	6	110.00	0	0.00	110.00	6	10,514	0.06%
2021/10/21	4	111.50	1	113.50	113.50	3	10,413	0.03%
2021/10/20	8.1	111.62	0	0.00	113.50	8.1	10,215	0.08%
2021/10/19	3	113.50	0	0.00	114.00	3	9,990	0.03%
2021/10/18	2	113.50	0	0.00	115.00	2	9,959	0.02%
2021/10/15	1	112.00	0	0.00	114.50	1	9,956	0.01%
2021/10/14	3.2	115.47	3	114.00	114.00	0.2	9,855	0.00%
2021/10/13	2	116.75	0	0.00	115.50	2	9,741	0.02%
2021/10/12	9	117.44	5	117.50	117.50	4	9,496	0.04%
2021/10/08	8	118.38	9	117.72	118.00	-1	9,317	-0.01%
2021/10/07	4.2	117.45	10	117.15	118.00	-5.8	9,224	-0.06%
2021/10/06	6	118.25	5.1	118.00	118.00	0.9	9,030	0.01%
2021/10/05	9	111.83	11	114.68	115.00	-2	8,643	-0.02%
2021/10/04	2	110.75	2	111.50	111.00	0	8,390	0.00%
2021/10/01	1	109.50	10.3	109.91	110.00	-9.3	8,267	-0.11%
2021/09/30	17	113.44	11	111.32	113.50	6	8,093	0.07%
2021/09/29	5.1	112.80	11	115.91	113.50	-6	7,876	-0.08%
2021/09/28	0	0.00	2	112.75	114.00	-2	7,485	-0.03%
2021/09/27	5	110.10	29	110.55	111.50	-24	7,240	-0.33%
2021/09/24	3	104.50	6.1	105.17	106.00	-3.1	6,848	-0.04%
2021/09/22	6	100.25	1	101.00	100.00	5	6,646	0.08%
2021/09/17	0	0.00	1	103.50	102.00	-1	6,607	-0.02%
2021/09/16	2	104.00	4	103.63	103.00	-2	6,553	-0.03%
2021/09/15	0	0.00	3	102.17	102.00	-3	6,427	-0.05%
2021/09/14	0	0.00	12	102.21	102.00	-12	6,401	-0.19%
2021/09/13	3	100.50	4	100.50	100.50	-1	6,345	-0.02%
2021/09/10	2	99.25	2	99.10	99.20	0	6,316	0.00%
2021/09/09	1	98.80	0	0.00	99.10	1	6,426	0.02%
2021/09/08	1	100.00	3	99.97	100.50	-2	6,383	-0.03%
2021/09/07	0	0.00	2	100.50	100.50	-2	6,402	-0.03%
2021/09/06	4	99.58	0	0.00	99.30	4	6,401	0.06%
2021/09/03	1	100.00	6	100.92	100.50	-5	6,391	-0.08%
2021/09/02	2	99.35	0	0.00	98.80	2	6,381	0.03%
2021/09/01	5	100.00	0	0.00	100.00	5	6,405	0.08%
2021/08/31	1	100.50	2	101.50	102.50	-1	6,401	-0.02%
2021/08/30	0	0.00	5	101.90	102.50	-5	6,397	-0.08%
2021/08/27	0	0.00	3	100.50	100.50	-3	6,387	-0.05%
2021/08/26	2	98.75	0	0.00	98.90	2	6,430	0.03%
2021/08/25	1	99.50	4	99.43	99.50	-3	6,564	-0.05%
2021/08/23	0	0.00	1	97.80	98.00	-1	6,695	-0.01%
2021/08/20	1	95.90	0	0.00	95.80	1	6,783	0.01%
2021/08/19	6	97.10	404	97.04	96.70	-398	6,880	-5.78%	大賣/鉅額交易
2021/08/18	3	98.20	527	98.79	99.50	-524	6,825	-7.68%	大賣/鉅額交易
2021/08/17	0	0.00	318	99.23	98.90	-318	6,935	-4.58%	大賣/鉅額交易
2021/08/16	2	98.80	3	99.50	99.30	-1	6,951	-0.01%
2021/08/13	0	99.80	0	0.00	99.80	0	6,969	0.00%
2021/08/10	5	99.84	0	0.00	99.50	5	7,258	0.07%
2021/08/09	1	101.00	0	0.00	101.50	1	7,385	0.01%
2021/08/06	0	0.00	3	102.50	102.50	-3	7,496	-0.04%
2021/08/05	0	0.00	21	102.00	101.00	-21	7,661	-0.27%
2021/08/04	0	0.00	200	100.75	101.50	-200	8,055	-2.48%	大賣/鉅額交易
2021/08/02	5	101.00	3	101.67	102.00	2	8,469	0.02%
2021/07/30	1	99.80	2	99.90	99.80	-1	9,101	-0.01%
2021/07/29	221	102.00	2	101.00	102.00	219	9,390	2.33%	大買/鉅額交易
2021/07/27	1	99.20	0	0.00	99.70	1	9,707	0.01%
2021/07/26	5	100.00	0	0.00	99.40	5	9,838	0.05%
2021/07/23	1	102.50	0	0.00	101.50	1	9,904	0.01%
2021/07/22	0.1	101.00	0	0.00	102.00	0.1	10,015	0.00%
2021/07/21	1	99.90	0	0.00	100.00	1	10,054	0.01%
2021/07/20	2	101.00	1	101.00	101.50	1	10,028	0.01%
2021/07/19	2	103.50	0	0.00	102.50	2	10,182	0.02%
2021/07/15	0	0.00	2	104.00	104.00	-2	10,565	-0.02%
2021/07/14	1	103.00	0	0.00	103.50	1	10,713	0.01%
2021/07/13	5	103.50	5	103.00	103.00	0	10,872	0.00%
2021/07/12	1	103.50	0	0.00	103.00	1	11,115	0.01%
2021/07/09	6	102.25	1	103.50	103.50	5	11,480	0.04%
2021/07/08	2	103.25	0	0.00	103.50	2	11,562	0.02%
2021/07/06	1.4	106.36	0	0.00	106.00	1.4	11,785	0.01%
2021/07/05	0	0.00	1.1	107.00	107.50	-1.1	11,944	-0.01%
2021/07/02	0	0.00	4	107.13	105.00	-4	11,846	-0.03%
2021/07/01	0	0.00	1	104.50	104.00	-1	11,708	-0.01%
2021/06/30	1	103.00	0	0.00	103.00	1	11,629	0.01%
2021/06/29	1	102.50	0	0.00	104.00	1	11,561	0.01%
2021/06/25	0	0.00	1	104.50	104.00	-1	11,585	-0.01%
2021/06/24	0	0.00	0.3	102.50	103.00	-0.3	11,552	0.00%
2021/06/23	0	0.00	2	103.75	103.50	-2	11,629	-0.02%
2021/06/22	0	0.00	1	102.00	102.00	-1	11,630	-0.01%
2021/06/21	2	99.80	2	100.50	100.00	0	11,629	0.00%
2021/06/18	3.2	101.38	0	0.00	102.00	3.2	11,614	0.03%
2021/06/17	0.1	103.50	0	0.00	103.50	0.1	11,599	0.00%
2021/06/16	0	0.00	1	103.50	104.50	-1	11,963	-0.01%
2021/06/15	1	104.00	0	0.00	104.00	1	12,051	0.01%
2021/06/11	1	104.00	0	0.00	103.50	1	12,157	0.01%
2021/06/09	0.1	103.00	0	0.00	103.00	0.1	12,382	0.00%
2021/06/08	1	104.00	1	106.00	104.00	0	12,376	0.00%
2021/06/04	0	0.00	1	106.00	106.00	-1	12,768	-0.01%
2021/06/02	0	0.00	12	105.79	106.00	-12	12,873	-0.09%
2021/05/31	0	0.00	3	103.00	103.50	-3	13,056	-0.02%
2021/05/28	2	101.25	2	101.50	101.50	0	13,265	0.00%
2021/05/27	1	100.50	0	0.00	101.00	1	13,310	0.01%
2021/05/26	1	100.50	0.1	101.00	101.50	0.9	13,447	0.01%
2021/05/25	0	0.00	15	101.73	102.50	-15	13,572	-0.11%
2021/05/24	0	0.00	1	99.20	98.90	-1	13,657	-0.01%
2021/05/20	2	96.65	2	96.95	96.80	0	14,099	0.00%
2021/05/19	10	99.10	1	99.20	98.50	9	14,120	0.06%
2021/05/18	0.1	96.90	4	97.30	97.90	-3.9	14,190	-0.03%
2021/05/17	0	0.00	2	94.10	93.40	-2	14,440	-0.01%
2021/05/14	8	95.78	1.2	96.42	95.50	6.8	14,412	0.05%
2021/05/13	2	93.50	3	94.40	94.30	-1	14,304	-0.01%
2021/05/12	6	96.50	5.2	99.43	95.70	0.8	14,150	0.01%
2021/05/11	5	102.40	1	103.00	102.50	4	13,816	0.03%
2021/05/10	1	105.50	2	105.75	106.00	-1	13,578	-0.01%
2021/05/07	17	105.68	3	106.83	105.00	14	13,578	0.10%
2021/05/06	1	113.00	43.1	111.23	113.00	-42.1	13,037	-0.32%
2021/05/05	1	109.00	0.1	108.57	108.00	0.9	12,639	0.01%
2021/05/04	0	0.00	8	109.00	107.00	-8	12,607	-0.06%
2021/05/03	0	0.00	2	107.25	107.50	-2	12,346	-0.02%
2021/04/29	0.2	106.00	3	107.00	106.00	-2.8	12,280	-0.02%
2021/04/28	5.1	106.61	2	106.50	106.00	3.1	12,175	0.03%
2021/04/26	1	107.00	1.1	106.55	107.50	-0.1	12,198	0.00%
2021/04/23	1	105.00	16	105.16	107.00	-15	12,214	-0.12%
2021/04/21	0	0.00	0.2	108.00	108.50	-0.2	11,993	0.00%
2021/04/20	1	109.04	5	109.50	109.50	-4	11,881	-0.03%
2021/04/19	7	110.71	7.1	110.86	111.50	-0.1	11,803	0.00%
2021/04/16	1	109.50	20	109.68	109.00	-19	11,759	-0.16%
2021/04/15	23	107.89	21	107.90	108.00	2	11,627	0.02%
2021/04/14	0	0.00	18	103.36	104.00	-18	11,382	-0.16%
2021/04/13	1	102.00	0	0.00	102.00	1	11,226	0.01%
2021/04/12	1	103.00	1.2	102.59	103.00	-0.2	11,162	0.00%
2021/04/09	0	0.00	2	103.00	103.00	-2	11,135	-0.02%
2021/04/08	0	0.00	3	100.67	100.50	-3	11,059	-0.03%
2021/04/07	2	100.50	2	100.50	100.50	0	11,214	0.00%
2021/04/06	0	0.00	1	100.50	101.00	-1	11,223	-0.01%
2021/04/01	0.1	101.00	4	101.00	100.50	-3.9	11,227	-0.04%
2021/03/31	0	0.00	1	100.50	101.00	-1	11,238	-0.01%
2021/03/29	0	0.00	2	101.50	101.50	-2	11,165	-0.02%
2021/03/26	0	0.00	6	101.00	101.00	-6	11,355	-0.05%
2021/03/25	0	0.00	2	99.55	100.00	-2	11,504	-0.02%
2021/03/24	2	98.70	0	0.00	98.90	2	11,542	0.02%
2021/03/22	3.1	97.59	107	99.97	100.00	-103.9	11,485	-0.90%	大賣/鉅額交易
2021/03/19	56	97.18	1	98.00	97.10	55	11,390	0.48%
2021/03/18	51	100.00	0	0.00	100.50	51	11,029	0.46%
2021/03/17	1	101.50	0	0.00	101.00	1	10,961	0.01%
2021/03/16	6.1	101.08	7	101.00	101.00	-0.9	10,913	-0.01%
2021/03/15	0.2	103.97	5	103.00	103.00	-4.8	10,831	-0.04%
2021/03/12	2	104.25	1	105.00	105.00	1	10,818	0.01%
2021/03/11	4.2	105.52	13	106.23	105.00	-8.8	10,867	-0.08%
2021/03/10	1	104.50	12.1	104.53	104.50	-11	10,873	-0.10%
2021/03/09	0	0.00	2	102.50	102.50	-2	10,713	-0.02%
2021/03/08	3	101.50	0	0.00	101.50	3	10,687	0.03%
2021/03/05	0	0.00	2.1	101.69	101.50	-2.1	10,640	-0.02%
2021/03/04	1	101.50	1.5	101.39	101.50	-0.5	10,798	0.00%
2021/03/03	4	100.50	9	100.98	101.00	-5	10,696	-0.05%
2021/03/02	0.1	99.40	5.1	99.26	98.20	-5	10,379	-0.05%
2021/02/26	6	97.13	5	97.86	97.50	1	10,298	0.01%
2021/02/25	4	100.38	7.1	100.00	100.00	-3.1	10,107	-0.03%
2021/02/24	0	0.00	8	100.13	100.00	-8	10,050	-0.08%
2021/02/23	1.1	97.12	13.2	98.88	99.70	-12.2	9,860	-0.12%
2021/02/22	6	96.60	8	97.34	97.10	-2	9,591	-0.02%
2021/02/19	4	95.95	1	96.00	95.30	3	9,516	0.03%
2021/02/18	0	0.00	3	96.73	95.90	-3	9,546	-0.03%
2021/02/17	1	96.00	37	94.61	96.20	-36	9,652	-0.37%
2021/02/05	0	0.00	3	90.53	89.80	-3	9,394	-0.03%
2021/02/04	0	0.00	4	90.60	90.50	-4	9,393	-0.04%
2021/02/03	6	89.60	0.1	90.40	90.50	5.9	10,024	0.06%
2021/02/02	3	88.43	3	89.20	90.10	0	10,400	0.00%
2021/01/29	7	87.59	0	0.00	87.00	7	10,363	0.07%
2021/01/28	8.2	89.09	1	88.80	89.10	7.2	10,225	0.07%
2021/01/27	2	90.95	1	91.10	90.80	1	10,138	0.01%
2021/01/26	4	90.85	0	0.00	91.10	4	10,166	0.04%
2021/01/25	0.1	91.40	3	91.73	92.40	-2.9	10,060	-0.03%
2021/01/22	4	90.65	1	90.40	90.60	3	10,035	0.03%
2021/01/21	1	91.20	0	0.00	91.40	1	9,958	0.01%
2021/01/20	3.1	91.78	25	91.52	91.60	-22	9,906	-0.22%
2021/01/19	0	0.00	1	93.00	93.20	-1	9,717	-0.01%
2021/01/18	7	92.81	4	92.73	93.10	3	9,675	0.03%
2021/01/15	9	95.72	1	94.30	94.50	8	9,544	0.08%
2021/01/14	6.1	96.92	0	0.00	97.40	6.1	9,381	0.06%
2021/01/13	1	97.60	0.1	98.70	98.00	0.9	9,323	0.01%
2021/01/12	4	97.95	0.3	97.20	97.60	3.7	9,228	0.04%
2021/01/11	5.2	98.49	7.2	98.13	99.00	-2	9,133	-0.02%
2021/01/08	0	0.00	25	97.91	98.00	-25	8,987	-0.28%
2021/01/07	0.1	95.85	11	96.32	97.10	-10.9	8,858	-0.12%
2021/01/06	1.1	94.58	0.1	94.90	94.40	1	8,694	0.01%
2021/01/05	5	95.10	0.1	96.40	95.00	4.9	8,583	0.06%
2021/01/04	0	0.00	2	97.10	96.70	-2	8,496	-0.02%
2020/12/31	11.1	96.53	0.1	96.40	96.40	10.9	8,346	0.13%
2020/12/30	0.1	96.00	9.2	95.43	96.70	-9.1	8,215	-0.11%
2020/12/29	2	93.40	1	93.20	94.00	1	8,033	0.01%
2020/12/28	0.1	93.80	3	93.53	93.80	-2.9	8,040	-0.04%
2020/12/25	0	0.00	3	92.90	92.80	-3	8,039	-0.04%
2020/12/24	2.1	92.54	3	92.56	92.60	-1	8,038	-0.01%
2020/12/23	1	91.90	1	91.50	91.50	0	8,049	0.00%
2020/12/22	3.1	92.91	9.3	93.28	92.10	-6.2	8,079	-0.08%
2020/12/21	0.2	89.44	2.1	92.10	92.30	-1.9	8,082	-0.02%
2020/12/18	1	89.10	6	89.20	88.20	-5	7,923	-0.06%
2020/12/17	1	89.00	2	89.50	89.80	-1	7,980	-0.01%
2020/12/15	2	88.95	0	0.00	89.20	2	8,679	0.02%
2020/12/14	0.2	89.90	2.1	89.80	89.80	-1.9	8,645	-0.02%
2020/12/11	1	90.00	1	90.00	89.80	0	8,648	0.00%
2020/12/09	1	89.90	2	89.95	90.00	-1	8,508	-0.01%
2020/12/08	1	89.20	1.2	89.83	89.50	-0.2	8,451	0.00%
2020/12/07	1	89.60	2	89.50	89.50	-1	8,341	-0.01%
2020/12/04	1	88.70	10.2	89.30	89.30	-9.2	8,247	-0.11%
2020/12/03	2	88.00	0	0.00	88.50	2	8,034	0.02%
2020/12/02	1	87.00	1	87.70	87.70	0	7,953	0.00%
2020/12/01	0	0.00	2	87.40	87.60	-2	7,914	-0.03%
2020/11/30	6	86.70	2	87.25	85.20	4	7,883	0.05%
2020/11/27	5	86.92	2.4	86.70	87.20	2.6	7,655	0.03%
2020/11/26	0	0.00	1	87.50	87.60	-1	7,605	-0.01%
2020/11/25	0	0.00	33	88.00	87.80	-33	7,670	-0.43%
2020/11/24	7	87.84	0	0.00	87.60	7	7,656	0.09%
2020/11/23	0.1	88.20	6	88.67	88.80	-5.9	7,598	-0.08%
2020/11/20	2	88.00	0	0.00	88.30	2	7,505	0.03%
2020/11/19	0	0.00	1	88.00	88.10	-1	7,458	-0.01%
2020/11/18	1	87.90	0	0.00	88.00	1	7,348	0.01%
2020/11/17	1	87.50	0	0.00	88.00	1	7,252	0.01%
2020/11/16	0	0.00	3	88.20	88.10	-3	7,186	-0.04%
2020/11/13	38	86.63	27	87.19	87.00	11	6,953	0.16%
2020/11/12	3	89.00	16	87.88	88.00	-13	6,845	-0.19%
2020/11/11	17.1	87.46	55	87.26	89.00	-38	6,688	-0.57%
2020/11/10	9	83.83	31	84.39	84.90	-22	6,018	-0.37%
2020/11/09	0	0.00	2	82.05	81.80	-2	5,593	-0.04%
2020/11/06	0	0.00	2	81.50	81.50	-2	5,562	-0.04%
2020/11/05	0	0.00	4	81.45	81.50	-4	5,614	-0.07%
2020/11/04	0.1	80.90	2	81.25	81.30	-1.9	5,636	-0.03%
2020/11/03	1	80.70	8	80.69	81.00	-7	5,642	-0.12%
2020/11/02	0	0.00	1	79.70	79.70	-1	5,599	-0.02%
2020/10/30	2	78.95	0	0.00	79.10	2	5,603	0.04%
2020/10/29	1	78.61	1	78.50	78.90	0	5,577	0.00%
2020/10/28	0	0.00	1	79.60	79.50	-1	5,622	-0.02%
2020/10/27	1	79.51	0	0.00	80.30	1	5,642	0.02%
2020/10/26	2	80.10	2	80.20	80.20	0	5,695	0.00%
2020/10/22	0	0.00	1	79.20	79.80	-1	5,923	-0.02%
2020/10/21	1	79.20	0.5	79.30	79.00	0.5	6,090	0.01%
2020/10/20	1	79.20	0	0.00	79.50	1	6,171	0.02%
2020/10/16	31	79.29	0.1	79.30	79.00	30.9	6,266	0.49%
2020/10/15	117	79.75	0	0.00	79.20	117	6,293	1.86%	大買/鉅額交易
2020/10/14	83	80.47	0	0.00	80.00	83	6,238	1.33%
2020/10/13	61	80.41	0	81.00	80.90	61	6,247	0.98%
2020/10/12	41	80.76	0	0.00	81.20	41	6,341	0.65%
2020/10/08	0	0.00	2	80.90	81.00	-2	6,516	-0.03%
2020/10/07	1.1	81.00	4	80.63	80.80	-2.9	6,625	-0.04%
2020/10/06	1	81.20	1	81.10	81.20	0	6,681	0.00%
2020/10/05	0	0.00	1	80.00	80.00	-1	6,730	-0.01%
2020/09/30	86	78.86	0	0.00	78.60	86	6,726	1.28%
2020/09/29	110	79.25	0	0.00	78.90	110	6,763	1.63%	大買/鉅額交易
2020/09/28	82	79.18	3	79.50	79.40	79	6,847	1.15%
2020/09/25	7	78.80	2	78.80	79.00	5	6,906	0.07%
2020/09/24	255	78.57	1	78.10	78.00	254	6,873	3.70%	大買/鉅額交易
2020/09/23	124	80.27	1	81.40	80.10	123	7,012	1.75%	大買/鉅額交易
2020/09/22	185	81.88	1	81.60	81.40	184	7,252	2.54%	大買/鉅額交易
2020/09/21	120	83.19	8	82.86	83.30	112	7,319	1.53%	大買/鉅額交易
2020/09/18	1	81.90	16	81.73	81.60	-15	7,144	-0.21%
2020/09/17	1	78.80	0	0.00	78.60	1	6,762	0.01%
2020/09/15	1	79.00	0	0.00	79.20	1	6,902	0.01%
2020/09/11	2	78.35	0	0.00	79.00	2	7,164	0.03%
2020/09/10	2	78.85	0	0.00	78.70	2	7,233	0.03%
2020/09/09	0	0.00	1	79.20	79.20	-1	7,373	-0.01%
2020/09/08	0	0.00	2	79.60	79.60	-2	7,436	-0.03%
2020/09/04	1	77.90	1.6	78.46	78.50	-0.6	7,597	-0.01%
2020/09/03	1	78.30	3	79.10	78.40	-2	7,625	-0.03%
2020/09/01	2	77.60	17.1	77.34	77.90	-15.1	7,748	-0.19%
2020/08/31	2	78.20	0	0.00	78.20	2	7,764	0.03%
2020/08/28	1	79.00	0	0.00	78.90	1	7,779	0.01%
2020/08/27	3	78.93	0	0.00	78.90	3	7,887	0.04%
2020/08/26	1	79.20	0	0.00	79.60	1	7,903	0.01%
2020/08/25	10	79.50	0	0.00	79.20	10	8,032	0.12%
2020/08/24	3	79.30	0	0.00	79.20	3	9,137	0.03%
2020/08/21	5	79.54	1	79.50	79.80	4	9,309	0.04%
2020/08/20	3	79.03	0	0.00	79.00	3	9,358	0.03%
2020/08/19	1	81.00	34	81.01	80.50	-33	9,369	-0.35%
2020/08/17	1	81.60	0	0.00	81.50	1	9,492	0.01%
2020/08/14	13	80.50	0	0.00	80.80	13	9,534	0.14%
2020/08/13	8.4	80.90	0	0.00	80.90	8.4	9,588	0.09%
2020/08/12	6	80.70	2	80.80	80.70	4	9,859	0.04%
2020/08/11	32.1	81.68	3	81.80	81.50	29.1	9,924	0.29%
2020/08/10	1	80.80	1	81.10	81.10	0	9,915	0.00%
2020/08/07	3	79.87	1	79.60	79.60	2	10,038	0.02%
2020/08/06	20	78.90	1	79.00	79.10	19	10,188	0.19%
2020/08/05	0.2	78.50	0	0.00	78.10	0.2	10,201	0.00%
2020/08/04	0.1	78.00	0	0.00	77.60	0.1	10,244	0.00%
2020/08/03	8	77.65	6	77.70	77.40	2	10,268	0.02%
2020/07/31	10	78.80	0	0.00	78.50	10	10,240	0.10%
2020/07/30	3	78.53	0.3	79.00	78.50	2.7	10,295	0.03%
2020/07/29	0	0.00	1	78.50	77.90	-1	10,295	-0.01%
2020/07/28	3	77.30	0	0.00	77.30	3	10,402	0.03%
2020/07/27	1	78.00	0	0.00	78.10	1	10,446	0.01%
2020/07/24	5	79.82	0	0.00	79.70	5	10,367	0.05%
2020/07/23	1	80.20	0	0.00	80.10	1	10,299	0.01%
2020/07/22	22	80.60	0	0.00	80.50	22	10,353	0.21%
2020/07/21	0	0.00	1	81.00	80.50	-1	10,313	-0.01%
2020/07/17	5	81.26	6	81.20	81.00	-1	10,441	-0.01%
2020/07/16	1.5	81.03	0	0.00	81.00	1.5	10,585	0.01%
2020/07/15	2	80.25	1	80.10	80.40	1	10,629	0.01%
2020/07/14	6	81.40	1	81.00	81.00	5	10,534	0.05%
2020/07/13	8	82.05	0	0.00	82.00	8	10,498	0.08%
2020/07/10	4	82.08	2	82.15	82.00	2	10,520	0.02%
2020/07/09	25.1	83.26	0	0.00	83.00	25.1	10,542	0.24%
2020/07/08	3.1	83.40	0.4	83.60	83.20	2.7	10,538	0.03%
2020/07/07	6	83.78	1,101	83.97	83.70	-1,095	10,536	-10.39%	大賣/鉅額交易
2020/07/06	7.1	84.47	0	0.00	84.40	7.1	10,511	0.07%
2020/07/03	1.1	84.32	0	0.00	84.30	1.1	10,553	0.01%
2020/07/02	8.1	84.03	2	84.10	83.80	6.1	10,656	0.06%
2020/07/01	22	87.60	1	88.00	87.60	21	10,480	0.20%
2020/06/30	1	87.40	0	0.00	87.60	1	10,251	0.01%
2020/06/29	1	86.80	0	0.00	86.60	1	10,181	0.01%
2020/06/24	1	87.50	2	87.50	87.40	-1	10,200	-0.01%
2020/06/23	6	86.98	0.3	87.10	86.90	5.7	10,232	0.06%
2020/06/22	3	87.03	0	0.00	86.80	3	10,270	0.03%
2020/06/19	1	86.80	0.1	86.20	85.80	0.9	10,360	0.01%
2020/06/18	0	0.00	1	86.30	86.20	-1	10,343	-0.01%
2020/06/17	44	86.25	0	0.00	86.20	44	10,501	0.42%
2020/06/16	5	86.30	0	0.00	86.10	5	10,812	0.05%
2020/06/15	3	86.00	0.4	86.40	86.00	2.6	11,086	0.02%
2020/06/12	3	86.27	0	0.00	86.40	3	11,363	0.03%
2020/06/11	4	88.00	36	88.31	88.00	-32	11,489	-0.28%
2020/06/10	1	89.50	1	89.50	89.40	0	11,513	0.00%
2020/06/09	0	0.00	1.1	89.13	89.50	-1.1	11,742	-0.01%
2020/06/08	0	0.00	11.4	88.37	89.20	-11.4	11,910	-0.10%
2020/06/05	4	87.25	1	87.40	87.60	3	11,867	0.03%
2020/06/04	2	86.80	1	86.70	86.80	1	11,887	0.01%
2020/06/03	3	85.87	15	86.02	86.10	-12	11,988	-0.10%
2020/06/02	2	84.00	0	0.00	84.30	2	11,906	0.02%
2020/06/01	18	83.80	0	0.00	83.80	18	11,880	0.15%
2020/05/29	4	83.38	5	83.46	83.00	-1	11,774	-0.01%
2020/05/28	3	84.60	0	0.00	83.80	3	10,725	0.03%
2020/05/26	0.1	85.80	14	85.89	85.70	-13.9	10,771	-0.13%
2020/05/25	3	83.40	0	0.00	84.30	3	10,845	0.03%
2020/05/22	10	85.43	0	0.00	85.00	10	10,912	0.09%
2020/05/20	2	85.80	1	86.00	86.40	1	10,841	0.01%
2020/05/19	2	87.10	1	87.20	86.20	1	10,818	0.01%
2020/05/18	6	84.75	3	84.77	85.00	3	10,570	0.03%
2020/05/15	14	83.71	0	0.00	83.60	14	10,494	0.13%
2020/05/14	6	83.68	1	83.90	83.50	5	10,434	0.05%
2020/05/13	78	85.15	0	0.00	85.10	78	10,279	0.76%
2020/05/12	96	86.50	2	86.50	86.50	94	10,087	0.93%
2020/05/11	8	87.35	0	0.00	87.50	8	10,042	0.08%
2020/05/08	0	0.00	1	86.70	86.40	-1	9,996	-0.01%
2020/05/07	0.4	85.60	2	85.10	85.30	-1.7	9,948	-0.02%
2020/05/06	0	0.00	1	86.40	85.30	-1	9,909	-0.01%
2020/05/05	11	85.63	1	85.50	85.80	10	9,864	0.10%
2020/05/04	116	85.67	2	85.80	85.50	114	9,859	1.16%	大買/鉅額交易
2020/04/30	9.1	87.40	11	87.35	87.90	-1.9	9,734	-0.02%
2020/04/29	4	83.58	15	83.49	83.80	-11	9,589	-0.11%
2020/04/28	0	0.00	1	82.50	82.70	-1	9,566	-0.01%
2020/04/27	1	82.10	1	81.90	82.00	0	9,793	0.00%
2020/04/24	6	80.37	0	0.00	80.00	6	9,704	0.06%
2020/04/23	1	80.20	0	0.00	80.40	1	9,671	0.01%
2020/04/22	14	79.26	1	79.70	80.20	13	9,608	0.14%
2020/04/21	84	80.59	2	80.80	80.10	82	9,523	0.86%
2020/04/20	86	82.02	0	0.00	82.40	86	9,439	0.91%
2020/04/15	190	83.00	4	82.95	83.10	186	9,122	2.04%	大買/鉅額交易
2020/04/14	2	82.65	1	81.40	82.20	1	9,057	0.01%
2020/04/13	6	81.02	0	0.00	80.70	6	9,011	0.07%
2020/04/10	2	81.46	0	0.00	81.90	2	9,003	0.02%
2020/04/09	0	0.00	1	80.80	80.60	-1	8,969	-0.01%
2020/04/08	1	80.00	3	80.07	80.40	-2	8,895	-0.02%
2020/04/07	3.4	79.79	2	79.70	79.80	1.4	8,766	0.02%
2020/04/06	3	76.33	6	77.55	77.60	-3	8,649	-0.03%
2020/04/01	3	74.53	0	0.00	74.40	3	8,483	0.04%
2020/03/31	2	75.85	1	75.70	75.10	1	8,397	0.01%
2020/03/30	2	73.30	7	73.74	75.20	-5	8,263	-0.06%
2020/03/27	6	75.02	3	75.27	74.70	3	8,114	0.04%
2020/03/26	2	74.20	1	73.30	74.10	1	7,992	0.01%
2020/03/25	9	74.72	9	74.34	74.90	0	7,960	0.00%
2020/03/24	0	0.00	12	70.63	70.50	-12	7,851	-0.15%
2020/03/23	150	66.74	2	67.40	66.70	148	7,820	1.89%	大買/鉅額交易
2020/03/20	17.1	67.81	2.1	68.69	68.80	15	7,659	0.20%
2020/03/19	292	66.11	4.2	66.07	66.60	287.8	7,292	3.95%	大買/鉅額交易
2020/03/18	161	71.73	1	74.40	70.00	160	6,941	2.31%	大買/鉅額交易
2020/03/17	69	75.27	2	74.40	74.60	67	6,617	1.01%
2020/03/16	12	79.77	2	78.40	78.20	10	6,390	0.16%
2020/03/13	53	78.00	12	79.05	80.60	41	6,270	0.65%
2020/03/12	106	87.83	5	85.28	84.00	101	5,995	1.69%	大買/鉅額交易
2020/03/10	1	88.50	1	89.00	89.00	0	5,679	0.00%
2020/03/09	54	89.01	1	89.30	89.30	53	5,588	0.95%
2020/03/06	1	92.10	0	0.00	91.40	1	5,391	0.02%
2020/03/04	0	92.50	2	92.25	92.50	-2	5,347	-0.04%
2020/03/03	0	0.00	0.8	91.60	91.60	-0.8	5,337	-0.01%
2020/03/02	2	89.25	2	89.95	90.00	0	5,293	0.00%
2020/02/27	2.1	90.91	2	91.10	91.00	0.1	5,456	0.00%
2020/02/26	21	91.64	0	0.00	91.50	21	5,311	0.40%
2020/02/25	1	92.50	0	0.00	93.10	1	5,139	0.02%
2020/02/24	0.2	93.80	0	0.00	93.30	0.2	5,016	0.00%
2020/02/21	0	0.00	0.4	94.80	94.60	-0.4	4,997	-0.01%
2020/02/14	0.1	95.20	0	0.00	95.20	0.1	4,907	0.00%
2020/02/13	0	94.80	0	0.00	94.80	0	4,905	0.00%
2020/02/10	1	92.40	3	92.67	94.00	-2	4,973	-0.04%
2020/02/07	0	0.00	2.6	93.75	93.70	-2.6	5,003	-0.05%
2020/02/06	1	93.60	2	93.90	94.50	-1	5,046	-0.02%
2020/02/05	14	92.63	1	92.60	92.70	13	5,046	0.26%
2020/02/03	2	93.80	2	94.00	93.00	0	4,997	0.00%
2020/01/31	2	93.60	1	93.80	93.40	1	4,978	0.02%
2020/01/30	11	93.35	14	92.60	91.60	-3	4,914	-0.06%
2020/01/17	7.1	98.70	0	0.00	99.00	7.1	4,679	0.15%
2020/01/16	1	97.90	0	0.00	97.90	1	4,734	0.02%
2020/01/15	1	98.10	0.2	98.60	98.50	0.9	4,749	0.02%
2020/01/14	7	98.91	1	98.60	98.80	6	4,751	0.13%
2020/01/13	4	99.35	0	0.00	99.70	4	4,694	0.09%
2020/01/09	1	99.50	0	0.00	100.00	1	4,768	0.02%
2020/01/07	0	101.00	0	0.00	101.50	0	4,814	0.00%
2020/01/06	2	101.75	1	102.00	102.00	1	4,817	0.02%
2020/01/03	1.1	99.45	0	0.00	101.50	1.1	4,769	0.02%
2020/01/02	1	99.80	0	0.00	99.60	1	4,733	0.02%
2019/12/30	2	100.45	0	0.00	99.90	2	4,751	0.04%
2019/12/27	0	0.00	1	100.50	101.00	-1	4,750	-0.02%
2019/12/23	0	0.00	1	100.50	101.00	-1	4,912	-0.02%
2019/12/20	2	99.70	0	0.00	101.00	2	4,972	0.04%
2019/12/19	0	0.00	1	101.50	99.90	-1	4,933	-0.02%
2019/12/18	0	0.00	13	100.45	101.50	-13	4,870	-0.27%
2019/12/17	0	0.00	10	98.16	99.10	-10	4,824	-0.21%
2019/12/13	0	0.00	1	97.40	96.80	-1	4,768	-0.02%
2019/12/12	0	0.00	1	97.20	96.90	-1	4,765	-0.02%
2019/12/11	1	96.00	0	0.00	96.50	1	4,959	0.02%
2019/12/09	0	0.00	1.2	96.62	96.70	-1.2	5,001	-0.02%
2019/12/04	1	96.50	0	0.00	97.50	1	5,005	0.02%
2019/12/03	3	97.20	0	0.00	97.50	3	5,063	0.06%
2019/12/02	0	0.00	1	98.00	98.10	-1	5,139	-0.02%
2019/11/29	0	0.00	1	98.10	97.20	-1	5,162	-0.02%
2019/11/28	0	0.00	1	98.40	98.30	-1	5,154	-0.02%
2019/11/26	0	0.00	2	98.00	98.00	-2	5,230	-0.04%
2019/11/21	1	95.60	0	0.00	96.20	1	5,194	0.02%
2019/11/19	1	96.50	0	0.00	97.40	1	5,175	0.02%
2019/11/18	1	96.40	0	0.00	97.40	1	5,198	0.02%
2019/11/15	1	96.60	1	97.50	96.80	0	5,251	0.00%
2019/11/13	1	96.40	0	0.00	96.30	1	5,417	0.02%
2019/11/12	1	96.80	0	0.00	96.90	1	5,585	0.02%
2019/11/08	1	97.20	0	0.00	97.40	1	5,701	0.02%
2019/11/07	1	98.20	1	98.50	98.20	0	5,712	0.00%
2019/11/06	1.1	98.13	10	98.00	98.70	-8.9	5,717	-0.16%
2019/11/04	0	0.00	1	98.90	98.90	-1	5,770	-0.02%
2019/11/01	0	0.00	4	97.80	98.10	-4	5,888	-0.07%
2019/10/30	0.2	98.00	0	0.00	98.30	0.2	6,088	0.00%
2019/10/29	0.1	97.30	0	0.00	97.70	0.1	6,160	0.00%
2019/10/28	0.2	97.20	0	0.00	97.20	0.2	6,170	0.00%
2019/10/24	0	0.00	2	97.35	97.50	-2	6,214	-0.03%
2019/10/23	0.1	96.20	1	96.00	95.80	-0.9	6,220	-0.02%
2019/10/22	1	95.50	1.5	96.53	96.80	-0.5	6,250	-0.01%
2019/10/21	1.1	95.31	1	95.30	95.40	0.1	6,272	0.00%
2019/10/18	0.1	96.10	7	96.71	96.00	-6.9	6,303	-0.11%
2019/10/17	0	0.00	1	96.70	96.60	-1	6,329	-0.02%
2019/10/16	1	95.00	0	0.00	95.90	1	6,297	0.02%
2019/10/14	1	93.30	0	0.00	93.30	1	6,339	0.02%
2019/10/09	2	93.65	1	94.20	93.10	1	6,348	0.02%
2019/10/08	0	0.00	1	94.80	94.30	-1	6,398	-0.02%
2019/10/07	1	93.20	2	93.60	94.10	-1	6,419	-0.02%
2019/10/04	2	93.00	0	0.00	93.30	2	6,467	0.03%
2019/10/03	1.5	92.97	2	92.80	93.10	-0.5	6,544	-0.01%
2019/10/02	2.1	93.81	0	0.00	93.80	2.1	6,552	0.03%
2019/10/01	6	94.32	0	0.00	94.80	6	6,514	0.09%
2019/09/26	3	95.93	0	0.00	96.20	3	6,476	0.05%
2019/09/25	1	95.10	0	0.00	95.50	1	6,853	0.01%
2019/09/24	1	96.10	0	0.00	96.70	1	6,941	0.01%
2019/09/23	1	97.50	7	96.93	96.80	-6	6,950	-0.09%
2019/09/18	0	0.00	1	97.00	97.60	-1	7,017	-0.01%
2019/09/17	0	0.00	6	97.72	97.80	-6	7,015	-0.09%
2019/09/16	3	99.77	7	98.63	98.00	-4	7,083	-0.06%
2019/09/12	2.1	96.16	2	96.35	96.10	0.1	6,938	0.00%
2019/09/10	2	95.10	10	95.60	95.50	-8	6,985	-0.11%
2019/09/09	1	95.10	0	0.00	95.20	1	6,991	0.01%
2019/09/06	1	95.50	1	95.30	95.20	0	7,008	0.00%
2019/09/03	0.1	94.20	0	0.00	93.70	0.1	6,918	0.00%
2019/09/02	3	93.73	0	0.00	94.00	3	6,934	0.04%
2019/08/30	0	0.00	1	94.10	94.10	-1	6,924	-0.01%
2019/08/29	10	91.20	0	0.00	91.40	10	6,840	0.15%
2019/08/28	5	91.30	0	0.00	91.50	5	6,869	0.07%
2019/08/27	5	92.30	0	0.00	90.60	5	6,881	0.07%
2019/08/26	2	91.90	7	92.14	91.70	-5	6,754	-0.07%
2019/08/23	2	92.90	1	93.40	93.40	1	6,758	0.01%
2019/08/22	2	93.00	0	0.00	92.30	2	6,793	0.03%
2019/08/21	2	93.50	0	0.00	92.90	2	6,924	0.03%
2019/08/16	103	90.30	2	91.00	91.10	101	6,895	1.46%	大買/鉅額交易
2019/08/15	5	91.14	0	0.00	90.30	5	6,805	0.07%
2019/08/14	1	93.40	0	0.00	93.60	1	6,690	0.01%
2019/08/13	3	92.43	0	0.00	92.50	3	6,664	0.05%
2019/08/12	1	94.00	0	0.00	93.90	1	6,550	0.02%
2019/08/08	2	95.15	0	0.00	95.20	2	6,527	0.03%
2019/08/07	5	95.06	1	95.00	95.30	4	6,532	0.06%
2019/08/06	1.1	95.13	0	0.00	95.80	1.1	6,521	0.02%
2019/08/05	3	96.70	0	0.00	96.50	3	6,467	0.05%
2019/08/02	7	97.97	2	98.40	97.50	5	6,390	0.08%
2019/08/01	2	99.50	0	0.00	99.50	2	6,345	0.03%
2019/07/29	1	101.00	0	0.00	101.00	1	6,286	0.02%
2019/07/26	2	100.75	0	0.00	101.00	2	6,319	0.03%
2019/07/25	1	101.50	0	0.00	101.50	1	6,397	0.02%
2019/07/24	3	102.00	2	101.00	101.00	1	6,399	0.02%
2019/07/23	3	102.00	0	0.00	103.50	3	6,375	0.05%
2019/07/22	0.5	102.00	0	0.00	102.00	0.5	6,344	0.01%
2019/07/19	2	101.25	1	101.50	101.00	1	6,300	0.02%
2019/07/18	3	101.00	0	0.00	101.50	3	6,291	0.05%
2019/07/17	5	102.10	0	0.00	102.00	5	6,279	0.08%
2019/07/15	1	105.50	1	105.50	105.50	0	6,133	0.00%
2019/07/12	0	0.00	1	103.50	104.00	-1	6,145	-0.02%
2019/07/11	3	103.50	0	0.00	102.50	3	6,168	0.05%
2019/07/10	7	102.00	0	0.00	103.00	7	6,195	0.11%
2019/07/09	4	101.88	0	0.00	102.00	4	6,179	0.06%
2019/07/08	7	103.86	2	104.00	104.00	5	6,132	0.08%
2019/07/05	0	0.00	3	105.00	104.50	-3	6,113	-0.05%
2019/07/04	4	104.13	0	0.00	104.50	4	6,139	0.07%
2019/07/03	2.1	105.27	0	0.00	105.00	2.1	6,196	0.03%
2019/07/02	8	106.75	0	0.00	105.50	8	6,233	0.13%
2019/07/01	3	115.33	0	0.00	115.00	3	5,842	0.05%
2019/06/27	0	0.00	1	114.50	114.50	-1	5,732	-0.02%
2019/06/26	2	114.50	3.1	114.49	114.50	-1.1	5,738	-0.02%
2019/06/24	0	0.00	1	114.00	114.50	-1	5,712	-0.02%
2019/06/21	2	113.00	3	112.50	113.00	-1	5,683	-0.02%
2019/06/19	0	0.00	27	112.63	113.00	-27	5,575	-0.48%
2019/06/17	2	112.00	0	0.00	112.50	2	5,495	0.04%
2019/06/14	0	0.00	2	112.00	112.00	-2	5,494	-0.04%
2019/06/10	0	0.00	0.1	110.50	111.00	-0.1	5,616	0.00%
2019/06/03	1	109.00	0	0.00	109.50	1	5,838	0.02%
2019/05/31	3	110.00	0	0.00	110.50	3	5,843	0.05%
2019/05/23	0.5	109.00	0	0.00	109.00	0.5	5,940	0.01%
2019/05/22	1	110.00	0	0.00	110.00	1	5,955	0.02%
2019/05/21	1	111.00	1	111.00	111.00	0	6,013	0.00%
2019/05/20	0	0.00	1	110.00	110.00	-1	6,007	-0.02%
2019/05/16	0	0.00	1	108.50	108.50	-1	6,093	-0.02%
2019/05/13	6	109.42	6	109.00	108.50	0	6,147	0.00%
2019/05/10	0	0.00	1	109.50	109.50	-1	6,228	-0.02%
2019/05/09	1	108.00	0	0.00	108.50	1	6,312	0.02%
2019/05/08	1	109.50	0	0.00	109.50	1	6,271	0.02%
2019/05/06	2.5	110.30	0	0.00	111.00	2.5	6,296	0.04%
2019/05/03	33	111.24	11	111.77	111.00	22	6,294	0.35%
2019/05/02	0	0.00	1	113.00	112.00	-1	6,240	-0.02%
2019/04/30	7	112.36	6	112.50	112.00	1	6,163	0.02%
2019/04/29	0	0.00	1	112.00	112.50	-1	6,160	-0.02%
2019/04/25	2	110.00	1	110.50	110.50	1	6,181	0.02%
2019/04/24	2	109.75	1	110.00	109.50	1	6,204	0.02%
2019/04/23	0	0.00	1	109.00	109.50	-1	6,236	-0.02%
2019/04/19	2	108.50	1	108.50	108.50	1	6,352	0.02%
2019/04/18	1	107.50	1	107.50	108.00	0	6,508	0.00%
2019/04/17	2	108.00	7.2	108.15	109.00	-5.2	6,654	-0.08%
2019/04/16	1	108.00	0	0.00	109.00	1	6,733	0.01%
2019/04/15	0	0.00	7	108.57	108.50	-7	6,752	-0.10%
2019/04/11	1	109.50	0	0.00	110.00	1	6,844	0.01%
2019/04/09	0	0.00	1	109.50	109.50	-1	6,949	-0.01%
2019/04/08	1	108.00	1.4	108.00	108.00	-0.4	6,891	-0.01%
2019/04/03	0	0.00	0.2	108.00	108.00	-0.2	6,814	0.00%
2019/04/01	1	107.50	0	0.00	107.50	1	6,784	0.01%
2019/03/28	1	108.50	6	109.00	109.00	-5	6,619	-0.08%
2019/03/26	5	108.00	5	106.80	108.00	0	6,640	0.00%
2019/03/18	0	0.00	1	105.50	106.50	-1	6,811	-0.01%
2019/03/12	1	105.00	0	0.00	104.50	1	6,731	0.01%
2019/03/08	5	104.20	3	104.50	104.00	2	6,740	0.03%
2019/03/07	0	0.00	2	105.00	105.50	-2	6,752	-0.03%
2019/02/27	1	102.50	0	0.00	102.50	1	6,634	0.02%
2019/02/25	1	103.00	0	0.00	103.50	1	6,478	0.02%
2019/02/19	1	102.00	0	0.00	102.50	1	6,379	0.02%
2019/02/14	0	0.00	5	102.30	101.50	-5	6,217	-0.08%
2019/01/30	2	102.00	2	101.75	102.00	0	6,170	0.00%
2019/01/28	1	101.50	0	0.00	101.50	1	6,139	0.02%
2019/01/25	2	102.00	2	101.00	102.00	0	6,147	0.00%
2019/01/24	1	100.00	0	0.00	100.00	1	6,129	0.02%
2019/01/18	0	0.00	2	102.50	102.50	-2	6,284	-0.03%
2019/01/15	1	101.50	1	102.00	101.50	0	6,396	0.00%
2019/01/10	3	100.50	3	100.50	100.50	0	6,374	0.00%
2019/01/08	0	0.00	3	100.83	102.00	-3	6,152	-0.05%
2019/01/07	0	0.00	1	98.80	99.50	-1	6,110	-0.02%
2019/01/04	2	95.00	0	0.00	95.30	2	6,245	0.03%
2019/01/03	2	96.95	0	0.00	96.00	2	6,528	0.03%
2019/01/02	3	97.90	2	100.00	97.60	1	6,492	0.02%
2018/12/27	0	0.00	1	97.20	97.80	-1	6,556	-0.02%
2018/12/26	5	96.44	1	97.40	96.30	4	6,645	0.06%
2018/12/25	1	96.90	0	0.00	96.70	1	6,759	0.01%
2018/12/19	0.2	99.20	5	99.00	99.30	-4.8	7,425	-0.06%
2018/12/18	6	98.07	0	0.00	98.00	6	7,622	0.08%
2018/12/14	0	0.00	6	99.22	99.20	-6	8,070	-0.07%
2018/12/11	2	98.50	0	0.00	98.50	2	8,323	0.02%
2018/12/10	5	99.50	0	0.00	99.50	5	8,291	0.06%
2018/12/05	5	100.00	5	101.50	101.00	0	8,363	0.00%
2018/12/03	0	0.00	6	102.42	102.00	-6	8,392	-0.07%
2018/11/29	0	0.00	1	100.50	99.50	-1	8,247	-0.01%
2018/11/27	3	99.20	0	0.00	99.00	3	8,158	0.04%
2018/11/26	0	0.00	1	102.00	101.00	-1	8,183	-0.01%
2018/11/20	1	101.50	0	0.00	100.50	1	8,168	0.01%
2018/11/19	0	0.00	1	102.50	102.00	-1	8,215	-0.01%
2018/11/16	6	100.92	1	102.00	101.00	5	8,265	0.06%
2018/11/15	0	0.00	1	100.50	101.00	-1	8,247	-0.01%
2018/11/09	0.1	101.00	0	0.00	101.00	0.1	8,335	0.00%
2018/10/31	1	99.60	0	0.00	101.00	1	8,035	0.01%
2018/10/30	2	98.10	0	0.00	98.60	2	7,981	0.03%
2018/10/25	1	98.90	1	99.30	98.60	0	8,005	0.00%
2018/10/15	1	104.00	1	104.00	103.50	0	8,099	0.00%
2018/10/12	8	103.31	3	103.00	106.00	5	8,016	0.06%
2018/10/11	15.5	103.79	2	103.00	103.00	13.5	7,886	0.17%
2018/10/09	10	112.00	0	0.00	113.50	10	7,564	0.13%
2018/10/08	0	0.00	2	111.50	111.50	-2	7,611	-0.03%
2018/10/05	3.1	110.87	10	109.85	111.00	-6.9	7,649	-0.09%
2018/10/03	1	113.00	0	0.00	113.00	1	7,747	0.01%
2018/10/02	5	115.50	0	0.00	115.00	5	7,791	0.06%
2018/09/28	1	116.50	2	116.50	117.00	-1	7,999	-0.01%
2018/09/26	4	114.75	0	0.00	114.50	4	7,834	0.05%
2018/09/25	30	115.50	0	0.00	115.50	30	7,800	0.38%
2018/09/21	34	116.68	80.1	116.61	117.50	-46.1	7,687	-0.60%
2018/09/20	5	113.30	1	113.50	113.50	4	7,476	0.05%
2018/09/12	5	110.00	0	0.00	111.00	5	7,325	0.07%
2018/09/04	20	112.00	0	0.00	112.50	20	7,953	0.25%
2018/09/03	16	111.19	2.8	111.00	111.00	13.2	8,021	0.17%
2018/08/27	0	0.00	15	113.33	113.50	-15	8,169	-0.18%
2018/08/24	4	112.38	0	0.00	112.50	4	8,211	0.05%
2018/08/23	0	0.00	1	112.50	113.50	-1	8,519	-0.01%
2018/08/22	0	109.50	0	0.00	110.00	0	8,578	0.00%
2018/08/13	11	108.55	1	109.50	108.00	10	8,769	0.11%
2018/08/10	4	110.00	0	0.00	110.50	4	8,790	0.05%
2018/08/08	0	0.00	1	112.00	112.00	-1	8,967	-0.01%
2018/08/06	0	0.00	1	111.50	112.50	-1	9,236	-0.01%
2018/08/02	6	111.00	6	113.42	112.00	0	9,298	0.00%
2018/08/01	2	112.75	3	112.50	113.00	-1	9,213	-0.01%
2018/07/31	5	111.50	0	0.00	112.50	5	9,140	0.05%
2018/07/26	0	110.50	30	109.83	111.00	-30	8,967	-0.33%
2018/07/25	0	108.50	1	110.00	108.50	-1	8,875	-0.01%
2018/07/24	0.3	109.00	0	0.00	109.50	0.3	8,817	0.00%
2018/07/23	0	0.00	7	108.36	108.50	-7	8,782	-0.08%
2018/07/20	12	106.50	0	0.00	107.50	12	8,750	0.14%
2018/07/19	3	107.33	3	108.83	107.50	0	8,791	0.00%
2018/07/18	2	107.00	6	108.08	108.50	-4	8,820	-0.05%
2018/07/17	5	107.20	0	0.00	107.00	5	8,766	0.06%
2018/07/16	3	108.50	0.5	108.50	108.50	2.5	8,748	0.03%
2018/07/13	0	0.00	8	108.56	110.00	-8	8,758	-0.09%
2018/07/12	5	106.30	0	0.00	106.00	5	8,693	0.06%
2018/07/11	31	106.81	6	107.00	106.00	25	8,633	0.29%
2018/07/10	7	111.93	1	112.50	112.00	6	8,468	0.07%
2018/07/06	1	109.00	0	0.00	109.50	1	8,233	0.01%
2018/07/02	0	0.00	1	113.50	112.50	-1	7,822	-0.01%
2018/06/29	0	0.00	4	112.63	112.50	-4	7,727	-0.05%
2018/06/28	0.3	108.50	0	0.00	109.00	0.3	7,489	0.00%
2018/06/22	0	109.00	1	110.00	109.50	-1	7,262	-0.01%
2018/06/15	0	0.00	1	105.50	106.00	-1	7,284	-0.01%
2018/06/13	2	106.50	0	0.00	107.50	2	7,016	0.03%
2018/06/11	0	0.00	0.8	108.50	109.00	-0.8	6,929	-0.01%
2018/06/08	13	108.50	13	108.46	108.50	0	6,968	0.00%
2018/06/07	10	109.90	10	110.00	110.00	0	6,902	0.00%
2018/06/06	3	109.00	0	0.00	109.50	3	6,838	0.04%
2018/06/04	2	110.00	0	0.00	110.50	2	6,788	0.03%
2018/06/01	0	0.00	3	109.17	109.50	-3	6,780	-0.04%
2018/05/31	1	107.50	0	0.00	107.50	1	6,732	0.01%
2018/05/30	4	108.38	0	0.00	108.50	4	6,403	0.06%
2018/05/29	0	0.00	0	109.50	110.00	0	6,307	0.00%
2018/05/28	0	0.00	2	109.00	110.00	-2	6,338	-0.03%
2018/05/25	1	108.50	0	0.00	108.50	1	6,335	0.02%
2018/05/23	1	109.00	0.4	110.00	110.00	0.6	6,344	0.01%
2018/05/22	0	109.50	0	0.00	109.50	0	6,378	0.00%
2018/05/18	10	113.00	0	0.00	112.00	10	6,564	0.15%
2018/05/17	1	112.50	8	112.94	111.50	-7	6,680	-0.10%
2018/05/15	0	0.00	21	111.50	110.50	-21	6,730	-0.31%
2018/05/11	20	108.00	6.1	107.91	108.50	13.9	6,657	0.21%
2018/05/10	0	0.00	0.6	106.00	106.00	-0.6	6,671	-0.01%
2018/05/02	0	0.00	3.2	105.62	105.50	-3.2	6,929	-0.05%
2018/04/30	2	104.50	3	105.17	104.50	-1	6,946	-0.01%
2018/04/27	3	104.50	1	104.00	104.50	2	6,968	0.03%
2018/04/26	0	0.00	6	104.00	104.00	-6	6,989	-0.09%
2018/04/25	11	102.19	4	103.00	103.00	7	7,025	0.10%
2018/04/24	19	103.79	4	104.00	104.00	15	6,991	0.21%
2018/04/23	6	105.75	5	105.50	105.50	1	6,973	0.01%
2018/04/20	0	0.00	1	106.00	106.50	-1	6,966	-0.01%
2018/04/19	3	105.50	8	105.81	105.50	-5	6,958	-0.07%
2018/04/17	3	105.67	3.3	106.31	106.00	-0.3	7,036	0.00%
2018/04/16	0	0.00	3.2	106.22	107.50	-3.2	7,107	-0.05%
2018/04/13	0	0.00	4	106.50	106.50	-4	7,206	-0.06%
2018/04/12	0	0.00	1	106.50	106.50	-1	7,286	-0.01%
2018/04/10	0	0.00	1	105.00	105.50	-1	7,354	-0.01%
2018/04/09	7	103.93	6	103.50	105.00	1	7,376	0.01%
2018/04/03	1	102.00	0	0.00	102.00	1	7,351	0.01%
2018/04/02	1	103.00	0	0.00	102.50	1	7,439	0.01%
2018/03/31	4	103.50	4	104.00	104.00	0	7,516	0.00%
2018/03/30	4	103.00	5	103.40	103.50	-1	7,672	-0.01%
2018/03/29	5	103.00	4	103.13	103.00	1	7,634	0.01%
2018/03/28	1	104.00	1	104.50	103.00	0	7,579	0.00%
2018/03/27	5	104.50	10	104.00	105.00	-5	7,587	-0.07%
2018/03/26	10	104.05	10	103.50	103.50	0	7,579	0.00%
2018/03/23	16	102.85	7.5	103.00	104.50	8.5	7,557	0.11%
2018/03/22	1	107.50	0	0.00	104.00	1	7,508	0.01%
2018/03/21	4	105.63	7	106.71	106.50	-3	7,365	-0.04%
2018/03/20	0	0.00	6	104.58	105.00	-6	7,346	-0.08%
2018/03/19	1	103.00	0	0.00	103.00	1	7,275	0.01%
2018/03/13	2	102.25	0	0.00	103.00	2	7,110	0.03%
2018/03/09	0	0.00	4	101.00	101.50	-4	7,156	-0.06%
2018/03/06	1	101.00	0	0.00	101.50	1	7,229	0.01%
2018/02/27	7	103.00	0	0.00	103.50	7	7,402	0.09%
2018/02/26	0	0.00	1	104.50	103.50	-1	7,380	-0.01%
2018/02/23	2	103.50	0	0.00	104.00	2	7,388	0.03%
2018/02/22	2	102.50	0	0.00	102.50	2	7,428	0.03%
2018/02/09	3	97.46	0	0.00	97.80	3	7,078	0.04%
2018/02/08	0	0.00	1	100.50	100.00	-1	6,887	-0.01%
2018/02/07	0	0.00	1	99.90	101.00	-1	6,893	-0.01%
2018/02/06	4	96.60	0	0.00	96.70	4	6,692	0.06%
2018/02/05	0	0.00	3	98.60	100.50	-3	6,548	-0.05%
2018/02/02	4	100.63	0	0.00	100.00	4	6,467	0.06%
2018/01/31	1	101.00	1	103.50	103.50	0	6,306	0.00%
2018/01/30	2	103.00	1	103.00	103.00	1	6,240	0.02%
2018/01/29	1	104.00	7	104.00	104.50	-6	6,165	-0.10%
2018/01/26	0	0.00	13	102.85	103.50	-13	6,101	-0.21%
2018/01/25	7	100.86	2	100.50	101.50	5	5,975	0.08%
2018/01/23	1	100.00	0	0.00	100.00	1	5,883	0.02%
2018/01/19	3	100.33	0	0.00	100.50	3	5,731	0.05%
2018/01/18	2	101.50	1	102.00	101.50	1	5,650	0.02%
2018/01/16	0	0.00	1	102.00	102.00	-1	5,560	-0.02%
2018/01/12	1	101.00	0	0.00	101.50	1	5,538	0.02%
2018/01/11	1	101.00	1	100.00	101.00	0	5,442	0.00%
2018/01/09	2	101.25	1.1	102.00	102.50	0.9	5,270	0.02%
2018/01/08	0	0.00	1.1	99.19	99.50	-1.1	5,132	-0.02%
2018/01/04	0	0.00	7	98.20	98.50	-7	5,055	-0.14%
2018/01/03	0	0.00	1	98.50	98.50	-1	5,102	-0.02%
2018/01/02	1	98.10	0	0.00	98.10	1	5,038	0.02%