台化 (1326)-彰銀-台中券商分點個股進出

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
54.8
漲跌
▼1.4
漲幅
-2.49%
成交量
5,779張
產業
上市塑膠類股
980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－彰銀-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

彰銀-台中券商分點個股進出
彰銀-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
2024/05/23	1	54.80	0	0.00	54.80	1	4,766	0.02%
2024/05/21	9	56.59	0	0.00	56.30	9	4,693	0.19%
2024/05/20	2	56.60	3	57.10	57.20	-1	4,647	-0.02%
2024/05/17	5	57.10	2	57.30	56.60	3	4,623	0.06%
2024/05/15	5	56.90	0	0.00	56.40	5	4,497	0.11%
2024/05/13	0	0.00	5	56.92	56.60	-5	4,519	-0.11%
2024/05/10	0	0.00	1	56.70	56.60	-1	4,502	-0.02%
2024/05/08	1	56.40	20	56.60	56.40	-19	4,498	-0.42%
2024/05/06	2	56.50	0	0.00	56.50	2	4,489	0.04%
2024/05/03	1	56.50	1	56.80	56.10	0	4,479	0.00%
2024/04/30	0	0.00	1	55.60	55.50	-1	4,408	-0.02%
2024/04/29	0	0.00	1	55.50	55.80	-1	4,363	-0.02%
2024/04/26	1	54.00	0	0.00	53.90	1	4,319	0.02%
2024/04/25	0	54.00	0	0.00	54.00	0	4,352	0.00%
2024/04/24	0	0.00	1	55.20	54.80	-1	4,354	-0.02%
2024/04/23	1	55.00	0.1	55.20	54.90	0.9	4,502	0.02%
2024/04/22	2	55.10	0	0.00	55.10	2	4,746	0.04%
2024/04/19	12	52.55	0	0.00	52.40	12	4,638	0.26%
2024/04/17	3	53.57	6	53.60	53.60	-3	4,430	-0.07%
2024/04/16	1	53.80	1	54.20	53.90	0	4,398	0.00%
2024/04/15	0	0.00	2	55.15	55.00	-2	4,305	-0.05%
2024/04/11	0	0.00	1	55.80	55.50	-1	4,223	-0.02%
2024/04/10	0	0.00	5	56.10	56.10	-5	4,184	-0.12%
2024/04/09	0	0.00	2	56.00	55.90	-2	4,209	-0.05%
2024/04/08	1	55.10	0	0.00	55.10	1	4,174	0.02%
2024/04/03	0	0.00	0	55.20	55.10	0	4,177	0.00%
2024/04/01	8	56.14	10	56.20	56.10	-2	4,189	-0.05%
2024/03/29	0	0.00	5	55.40	55.20	-5	4,160	-0.12%
2024/03/28	6	54.77	1.3	54.65	54.70	4.7	4,129	0.11%
2024/03/27	5.2	55.30	0	0.00	55.10	5.2	4,193	0.12%
2024/03/26	1	55.70	0	0.00	55.60	1	4,189	0.02%
2024/03/22	0	0.00	35	54.30	54.60	-35	4,170	-0.84%
2024/03/21	5	53.70	0.7	54.65	54.90	4.3	4,159	0.10%
2024/03/20	1.1	53.81	0	0.00	53.70	1.1	4,202	0.03%
2024/03/18	0	0.00	2	55.20	55.10	-2	4,128	-0.05%
2024/03/15	0	0.00	8	55.30	55.60	-8	4,145	-0.19%
2024/03/14	0.1	55.60	12	55.62	55.90	-11.9	4,091	-0.29%
2024/03/13	25	54.88	0	0.00	54.90	25	4,071	0.61%
2024/03/11	1	54.90	4	55.02	55.30	-3	4,054	-0.07%
2024/03/07	5	54.90	1	54.50	55.00	4	4,048	0.10%
2024/03/06	6	55.03	0	0.00	55.00	6	3,998	0.15%
2024/03/05	7	55.14	0	0.00	55.00	7	4,058	0.17%
2024/03/01	0.1	56.20	0	0.00	56.10	0.1	4,065	0.00%
2024/02/27	2	56.00	0	0.00	56.10	2	3,963	0.05%
2024/02/26	1	56.10	0	0.00	56.40	1	3,947	0.03%
2024/02/22	1	57.00	0	0.00	56.80	1	3,984	0.03%
2024/02/21	1	57.50	0.9	57.50	57.40	0.1	3,980	0.00%
2024/02/19	2	58.00	0	0.00	58.10	2	4,096	0.05%
2024/02/02	2	57.30	7	57.41	57.90	-5	4,041	-0.12%
2024/01/31	1	56.70	1	56.70	56.60	0	4,044	0.00%
2024/01/30	3	57.47	0	0.00	56.80	3	4,045	0.07%
2024/01/29	4	58.13	1	58.20	57.90	3	4,067	0.07%
2024/01/26	1	57.60	0.1	57.70	57.70	0.9	4,057	0.02%
2024/01/24	1	56.80	0	0.00	56.80	1	4,041	0.02%
2024/01/23	1	55.50	1	56.00	55.70	0	4,043	0.00%
2024/01/22	1	55.60	0	0.00	55.60	1	4,008	0.02%
2024/01/18	1	56.10	0	0.00	55.80	1	3,962	0.03%
2024/01/17	6	56.23	0	0.00	55.80	6	3,929	0.15%
2024/01/16	11.1	57.17	1	57.10	57.00	10.1	3,771	0.27%
2024/01/15	1	59.70	0	0.00	59.70	1	3,487	0.03%
2024/01/11	1	60.00	0	0.00	60.30	1	3,525	0.03%
2024/01/04	5	60.90	0	0.00	61.10	5	3,802	0.13%
2024/01/03	6	61.08	0	0.00	61.10	6	3,849	0.16%
2024/01/02	1	62.00	0	0.00	62.30	1	3,797	0.03%
2023/12/28	0	0.00	1	62.70	62.80	-1	3,845	-0.03%
2023/12/22	1	61.50	0	0.00	61.40	1	3,852	0.03%
2023/12/15	2	63.90	18	63.95	63.70	-16	3,746	-0.43%
2023/12/14	4	62.60	12	63.16	63.50	-8	3,661	-0.22%
2023/12/13	4.5	62.64	0	0.00	62.60	4.5	3,642	0.12%
2023/12/11	4	63.08	0	0.00	63.40	4	3,781	0.11%
2023/12/06	2	63.50	5	63.70	63.40	-3	3,776	-0.08%
2023/12/04	3	63.60	1	63.90	63.70	2	3,734	0.05%
2023/11/30	2	64.00	0	0.00	64.20	2	3,725	0.05%
2023/11/27	2	63.60	0	0.00	63.30	2	3,716	0.05%
2023/11/24	1	63.80	0	0.00	64.00	1	3,727	0.03%
2023/11/16	0	0.00	15	64.67	65.00	-15	3,822	-0.39%
2023/11/15	0	0.00	12	63.95	64.00	-12	3,789	-0.32%
2023/11/10	0	0.00	1	62.60	62.60	-1	4,115	-0.02%
2023/11/06	0	0.00	3	63.00	63.20	-3	4,222	-0.07%
2023/11/03	0	0.00	9	61.92	62.30	-9	4,165	-0.22%
2023/11/02	0	0.00	5	61.58	61.20	-5	4,160	-0.12%
2023/11/01	8	60.93	0	0.00	60.80	8	4,149	0.19%
2023/10/27	0	0.00	50	61.00	60.80	-50	4,244	-1.18%
2023/10/23	0	0.00	1	61.60	61.60	-1	4,212	-0.02%
2023/10/20	0	0.00	16	62.44	62.00	-16	4,208	-0.38%
2023/10/19	2	63.00	0	0.00	63.20	2	4,183	0.05%
2023/10/16	0	0.00	3	63.50	63.80	-3	3,978	-0.08%
2023/10/13	7	62.40	0	0.00	62.80	7	3,954	0.18%
2023/10/12	1	62.50	0	0.00	63.00	1	3,928	0.03%
2023/10/06	3	61.00	1	60.90	61.20	2	3,913	0.05%
2023/10/03	2	61.15	0	0.00	61.00	2	3,892	0.05%
2023/09/28	2	61.50	0	0.00	61.50	2	4,040	0.05%
2023/09/27	2	62.00	0	0.00	61.70	2	4,062	0.05%
2023/09/26	1	63.50	0	0.00	63.20	1	4,044	0.02%
2023/09/25	1	64.20	2	64.30	64.10	-1	4,040	-0.02%
2023/09/22	2	64.00	0	0.00	64.10	2	4,098	0.05%
2023/09/19	36	63.90	0	0.00	64.10	36	4,061	0.89%
2023/09/15	1	65.80	1	65.80	65.80	0	4,027	0.00%
2023/09/14	2	65.90	15	65.90	66.00	-13	3,921	-0.33%
2023/09/12	0	0.00	10	64.30	64.70	-10	3,892	-0.26%
2023/09/05	0	0.00	1	63.80	63.80	-1	3,869	-0.03%
2023/09/04	0	0.00	6	64.23	64.40	-6	3,870	-0.16%
2023/09/01	0	0.00	1	63.40	63.30	-1	3,851	-0.03%
2023/08/31	0	0.00	5	62.10	62.00	-5	3,818	-0.13%
2023/08/30	1	61.40	0	0.00	61.80	1	3,691	0.03%
2023/08/29	0	0.00	6	61.38	61.80	-6	3,678	-0.16%
2023/08/23	21	60.60	0	0.00	60.50	21	3,701	0.57%
2023/08/22	20	60.43	0	0.00	60.50	20	3,662	0.55%
2023/08/21	1	62.10	0	0.00	61.20	1	3,589	0.03%
2023/08/17	12	59.92	0	0.00	62.00	12	3,448	0.35%
2023/08/16	4	62.13	0	0.00	62.80	4	3,251	0.12%
2023/08/15	11.2	63.88	0	0.00	63.60	11.2	3,197	0.35%
2023/08/14	2	64.55	0	0.00	64.60	2	3,138	0.06%
2023/08/11	0.5	66.10	0	0.00	65.70	0.5	3,178	0.02%
2023/08/08	1	66.20	0	0.00	65.40	1	3,182	0.03%
2023/08/07	1	66.60	1	66.60	66.50	0	3,151	0.00%
2023/08/04	0	0.00	1	67.00	67.00	-1	3,164	-0.03%
2023/08/01	1	66.70	0	0.00	66.50	1	3,078	0.03%
2023/07/28	1	65.10	0	0.00	65.10	1	3,002	0.03%
2023/07/27	1	65.30	9	65.40	65.30	-8	2,997	-0.27%
2023/07/26	1	65.40	10	65.40	65.40	-9	3,002	-0.30%
2023/07/25	1	64.10	0	0.00	64.10	1	2,982	0.03%
2023/07/24	2	64.20	0	0.00	64.10	2	2,977	0.07%
2023/07/21	4	64.30	7	64.31	64.10	-3	2,980	-0.10%
2023/07/20	2	64.30	0	0.00	64.70	2	2,951	0.07%
2023/07/18	0	0.00	2	64.40	64.40	-2	2,912	-0.07%
2023/07/17	4	64.83	19	64.90	64.80	-15	2,886	-0.52%
2023/07/14	0	0.00	20	64.80	65.00	-20	2,892	-0.69%
2023/07/13	2	64.40	50	64.00	64.10	-48	2,844	-1.69%
2023/07/12	0	0.00	20	64.50	64.30	-20	2,811	-0.71%
2023/07/11	3	64.10	2	64.10	64.20	1	2,804	0.04%
2023/07/10	1	63.60	0	0.00	63.60	1	2,789	0.04%
2023/07/07	4	63.58	37	63.50	63.70	-33	2,762	-1.19%
2023/07/06	17	64.73	18	64.40	64.40	-1	2,708	-0.04%
2023/07/05	18	65.81	2	65.90	65.60	16	2,585	0.62%
2023/07/04	10	66.50	0	0.00	66.30	10	2,515	0.40%
2023/07/03	2	67.00	0	0.00	67.00	2	2,466	0.08%
2023/06/29	3	67.53	0	0.00	67.60	3	2,423	0.12%
2023/06/28	1	67.80	0	0.00	67.60	1	2,399	0.04%
2023/06/26	2	67.75	0	0.00	67.80	2	2,387	0.08%
2023/06/21	2	67.80	0	0.00	68.10	2	2,381	0.08%
2023/06/19	2	67.80	0	0.00	67.80	2	2,403	0.08%
2023/06/16	3	68.13	0	0.00	68.00	3	2,375	0.13%
2023/06/15	2	68.10	0	0.00	68.40	2	2,327	0.09%
2023/06/12	2	68.80	0	0.00	68.80	2	2,408	0.08%
2023/06/09	0	0.00	5	69.30	69.30	-5	2,434	-0.21%
2023/06/08	2	68.90	0	0.00	68.80	2	2,438	0.08%
2023/06/07	0	0.00	3.7	69.40	69.50	-3.7	2,496	-0.15%
2023/06/06	0	0.00	5	69.18	69.50	-5	2,507	-0.20%
2023/06/02	2	68.70	0	0.00	68.70	2	2,499	0.08%
2023/06/01	2	68.20	0	0.00	68.20	2	2,519	0.08%
2023/05/31	10	68.40	0	0.00	68.40	10	2,511	0.40%
2023/05/29	4	69.20	5	69.40	69.40	-1	2,403	-0.04%
2023/05/22	0	0.00	2	70.00	70.00	-2	2,364	-0.08%
2023/05/19	0	0.00	101	70.20	70.30	-101	2,342	-4.31%	大賣/鉅額交易
2023/05/17	0	0.00	0.2	69.30	69.70	-0.2	2,266	-0.01%
2023/05/16	0	0.00	2	68.70	69.10	-2	2,201	-0.09%
2023/05/15	0	0.00	3	67.33	67.80	-3	2,182	-0.14%
2023/05/12	0	0.00	1	67.90	67.40	-1	2,197	-0.05%
2023/05/11	0	0.00	1	67.90	67.90	-1	2,199	-0.05%
2023/05/10	3	68.13	0	0.00	68.40	3	2,209	0.14%
2023/05/09	1	69.20	1	68.80	69.40	0	2,200	0.00%
2023/05/08	1	68.00	1	69.00	68.40	0	2,206	0.00%
2023/05/04	0	0.00	3	68.90	69.00	-3	2,225	-0.13%
2023/05/02	1	68.80	0	0.00	69.30	1	2,322	0.04%
2023/04/26	0	0.00	25	69.20	69.30	-25	2,477	-1.01%
2023/04/25	0	0.00	0.3	68.80	68.80	-0.3	2,467	-0.01%
2023/04/24	0	0.00	75	69.10	69.40	-75	2,472	-3.03%
2023/04/21	0	0.00	2	69.00	69.30	-2	2,496	-0.08%
2023/04/18	0	0.00	5	69.40	69.50	-5	2,566	-0.19%
2023/04/10	0	0.00	2	69.40	69.50	-2	2,547	-0.08%
2023/03/28	0	0.00	40	69.40	69.50	-40	2,507	-1.59%
2023/03/27	0	0.00	65	69.02	69.40	-65	2,505	-2.59%
2023/03/24	0	0.00	100	68.70	68.80	-100	2,571	-3.89%
2023/03/23	0	0.00	1	69.00	69.60	-1	2,560	-0.04%
2023/03/22	1	68.50	201	68.60	68.30	-200	2,562	-7.80%	大賣/鉅額交易
2023/03/21	1	68.20	0	0.00	68.10	1	2,583	0.04%
2023/03/17	1	67.60	0	0.00	68.50	1	2,604	0.04%
2023/03/14	1	68.50	0	0.00	68.40	1	2,550	0.04%
2023/03/10	12	69.25	0	0.00	69.40	12	2,508	0.48%
2023/03/09	2	70.40	0	0.00	70.20	2	2,493	0.08%
2023/03/08	0	0.00	2	70.90	71.10	-2	2,544	-0.08%
2023/02/22	2	71.10	5	71.10	71.60	-3	2,671	-0.11%
2023/02/15	0.1	71.50	0	0.00	71.00	0.1	2,974	0.00%
2023/02/13	2.1	70.87	0	0.00	70.90	2.1	3,009	0.07%
2023/02/10	2	70.65	0	0.00	70.90	2	3,019	0.07%
2023/02/08	2.1	71.10	0	0.00	71.20	2.1	3,029	0.07%
2023/02/06	5	71.00	0	0.00	71.00	5	3,030	0.16%
2023/02/03	6	71.67	0	0.00	71.50	6	3,035	0.20%
2023/01/31	1	72.70	0	0.00	72.20	1	3,119	0.03%
2023/01/13	0	0.00	1	72.30	72.40	-1	2,984	-0.03%
2023/01/06	0.1	70.80	0	0.00	71.30	0.1	3,091	0.00%
2023/01/05	0.3	70.70	0	0.00	70.90	0.3	3,149	0.01%
2022/12/26	0	0.00	15	70.30	70.50	-15	3,334	-0.45%
2022/12/05	1	73.90	0	0.00	74.10	1	3,565	0.03%
2022/11/29	0	0.00	2	73.70	74.00	-2	3,500	-0.06%
2022/11/24	2	73.15	0	0.00	73.80	2	3,513	0.06%
2022/11/23	0	0.00	5	72.60	72.50	-5	3,512	-0.14%
2022/11/21	0	0.00	2	71.80	72.80	-2	3,483	-0.06%
2022/11/17	0	0.00	1	72.80	72.90	-1	3,464	-0.03%
2022/11/15	0.2	73.70	5	74.20	74.40	-4.9	3,422	-0.14%
2022/11/14	0	0.00	3	73.30	74.00	-3	3,372	-0.09%
2022/11/11	0	0.00	5	72.50	72.50	-5	3,289	-0.15%
2022/11/10	0	0.00	0.5	70.40	70.80	-0.5	3,235	-0.02%
2022/11/09	0	0.00	1	70.00	70.50	-1	3,233	-0.03%
2022/11/04	1	68.00	0	0.00	69.10	1	3,209	0.03%
2022/10/26	0	0.00	1	68.90	69.00	-1	3,218	-0.03%
2022/10/11	0	0.00	2	67.20	67.30	-2	3,394	-0.06%
2022/10/04	0.1	68.90	0	0.00	68.80	0.1	3,777	0.00%
2022/09/26	0	0.00	10	67.30	67.80	-10	3,943	-0.25%
2022/09/14	1	68.30	0	0.00	68.10	1	4,484	0.02%
2022/09/13	0.5	69.89	0	0.00	69.50	0.5	4,516	0.01%
2022/09/06	1	67.80	0	0.00	68.20	1	4,676	0.02%
2022/09/05	0	0.00	1	67.60	67.70	-1	4,717	-0.02%
2022/09/02	3	67.33	0	0.00	67.00	3	4,785	0.06%
2022/09/01	2	67.20	0	0.00	67.50	2	4,805	0.04%
2022/08/23	4	69.88	0	0.00	69.50	4	5,138	0.08%
2022/08/19	5	70.30	0	0.00	70.30	5	5,316	0.09%
2022/08/17	0	0.00	30	70.12	70.60	-30	5,428	-0.55%
2022/08/16	3	70.17	1	70.10	70.00	2	5,402	0.04%
2022/08/15	2	70.30	0	0.00	70.50	2	5,438	0.04%
2022/08/12	5	70.10	0	0.00	70.00	5	5,487	0.09%
2022/08/11	1	69.10	2	69.20	69.30	-1	5,491	-0.02%
2022/08/10	1	68.30	1	68.40	68.30	0	5,530	0.00%
2022/08/08	1	68.90	0	0.00	68.70	1	5,562	0.02%
2022/08/05	5	69.30	5	69.48	69.10	0	5,613	0.00%
2022/08/02	3	68.77	0	0.00	68.90	3	5,637	0.05%
2022/08/01	2	70.50	1	70.50	70.10	1	5,604	0.02%
2022/07/29	6	69.80	0	0.00	70.00	6	5,627	0.11%
2022/07/28	1	68.60	6	68.95	68.80	-5	5,615	-0.09%
2022/07/27	1	68.50	0	0.00	68.70	1	5,588	0.02%
2022/07/26	3	68.60	2	68.50	68.40	1	5,569	0.02%
2022/07/25	2	68.65	1	68.60	68.90	1	5,547	0.02%
2022/07/21	1	67.40	1	67.70	67.70	0	5,545	0.00%
2022/07/20	7	67.06	0	0.00	66.80	7	5,537	0.13%
2022/07/19	3	66.40	1	66.50	66.50	2	5,517	0.04%
2022/07/18	4	65.38	0	0.00	65.80	4	5,492	0.07%
2022/07/15	10	65.70	0	0.00	65.60	10	5,469	0.18%
2022/07/13	17	66.37	0	0.00	66.30	17	5,517	0.31%
2022/07/12	22	65.19	10	66.30	64.60	12	5,386	0.22%
2022/07/11	2	69.65	0	0.00	69.50	2	5,157	0.04%
2022/07/08	16	70.39	0	0.00	70.10	16	5,154	0.31%
2022/07/05	1	73.50	0	0.00	72.80	1	4,998	0.02%
2022/06/30	2	75.05	0	0.00	74.70	2	4,919	0.04%
2022/06/27	1	81.80	0	0.00	81.50	1	4,712	0.02%
2022/06/24	0	0.00	56	81.41	81.40	-56	4,602	-1.22%
2022/06/23	0	0.00	10	80.60	80.60	-10	4,571	-0.22%
2022/06/22	0	0.00	9	81.10	80.80	-9	4,557	-0.20%
2022/06/21	0	0.00	1	81.00	81.20	-1	4,575	-0.02%
2022/06/20	8	80.10	5	80.30	80.00	3	4,572	0.07%
2022/06/17	1	81.00	1	80.90	81.30	0	4,552	0.00%
2022/06/15	0	0.00	72	81.60	81.80	-72	4,522	-1.59%
2022/06/14	0	0.00	21	81.60	81.40	-21	4,522	-0.46%
2022/06/13	10	80.40	2	80.55	81.30	8	4,531	0.18%
2022/06/10	0	0.00	0.4	82.30	82.50	-0.4	4,494	-0.01%
2022/06/09	0	0.00	1	82.50	82.40	-1	4,497	-0.02%
2022/06/08	0	0.00	1	81.80	81.70	-1	4,502	-0.02%
2022/06/06	0	0.00	2	81.90	82.00	-2	4,524	-0.04%
2022/06/02	0	0.00	1	81.70	81.70	-1	4,594	-0.02%
2022/06/01	0	0.00	15	81.97	81.70	-15	4,675	-0.32%
2022/05/31	0	0.00	44	81.90	82.00	-44	4,704	-0.94%
2022/05/20	0	0.00	1	79.10	79.70	-1	4,387	-0.02%
2022/05/19	1	78.10	0	0.00	78.40	1	4,345	0.02%
2022/05/12	1	77.50	0	0.00	76.10	1	4,236	0.02%
2022/05/09	1	78.50	0	0.00	78.60	1	4,120	0.02%
2022/05/03	0	0.00	2	80.00	80.00	-2	4,205	-0.05%
2022/04/27	0	0.00	0.7	79.40	79.10	-0.7	4,229	-0.02%
2022/04/26	0	0.00	1	80.50	80.70	-1	4,223	-0.02%
2022/04/22	0	0.00	1	80.60	81.10	-1	4,059	-0.02%
2022/04/18	1.9	79.16	0	0.00	79.00	1.9	3,840	0.05%
2022/04/12	1	78.50	0	0.00	78.60	1	3,835	0.03%
2022/04/11	1	78.50	0	0.00	78.50	1	3,810	0.03%
2022/04/07	2	78.90	0	0.00	78.70	2	3,802	0.05%
2022/04/06	0	0.00	0	79.60	79.90	0	3,729	0.00%
2022/03/30	0	0.00	1	79.20	79.00	-1	3,613	-0.03%
2022/03/29	5	78.80	0	0.00	79.00	5	3,545	0.14%
2022/03/28	9	78.92	0	0.00	79.00	9	3,487	0.26%
2022/03/24	0	0.00	5	79.80	79.80	-5	3,405	-0.15%
2022/03/23	7	80.23	0	0.00	80.20	7	3,386	0.21%
2022/03/22	9	80.00	0	0.00	80.40	9	3,343	0.27%
2022/03/17	14	80.13	0	0.00	80.40	14	3,278	0.43%
2022/03/16	1	79.00	18	79.30	79.60	-17	3,199	-0.53%
2022/03/15	4	79.10	12	79.18	79.10	-8	3,148	-0.25%
2022/03/14	40	79.35	0	0.00	79.40	40	3,156	1.27%
2022/03/11	2	79.10	2	79.00	79.20	0	3,137	0.00%
2022/03/10	7	80.10	0	0.00	80.40	7	3,057	0.23%
2022/03/08	0.2	79.00	0	0.00	78.50	0.2	2,998	0.01%
2022/03/07	3	79.50	0	0.00	79.70	3	2,921	0.10%
2022/03/03	1	81.60	3	81.70	82.00	-2	2,961	-0.07%
2022/03/01	0	0.00	10	80.90	81.10	-10	2,958	-0.34%
2022/02/18	0	0.00	1	80.90	80.60	-1	2,783	-0.04%
2022/02/11	0	0.00	5	80.60	80.60	-5	2,842	-0.18%
2022/02/07	2	78.90	0	0.00	80.10	2	2,928	0.07%
2022/01/26	5	78.50	0	0.00	78.80	5	2,914	0.17%
2022/01/25	3	78.13	0	0.00	78.60	3	2,948	0.10%
2022/01/24	5	79.20	0	0.00	79.00	5	2,895	0.17%
2022/01/21	4	79.30	0	0.00	79.20	4	2,949	0.14%
2022/01/20	1	79.90	0	0.00	79.80	1	2,933	0.03%
2022/01/18	1	80.60	0	0.00	80.50	1	2,965	0.03%
2022/01/14	3	80.87	0	0.00	80.90	3	3,052	0.10%
2022/01/13	1	81.50	0	0.00	81.70	1	3,232	0.03%
2022/01/12	2	81.00	0	0.00	81.40	2	3,247	0.06%
2022/01/03	0	0.00	1	80.70	80.80	-1	3,533	-0.03%
2021/12/20	1	78.80	0	0.00	78.80	1	4,123	0.02%
2021/12/17	2	79.30	0	0.00	79.30	2	4,109	0.05%
2021/12/15	4	79.25	0	0.00	79.30	4	4,182	0.10%
2021/12/13	1	79.50	0	0.00	79.80	1	4,264	0.02%
2021/12/06	10	79.70	0	0.00	79.70	10	4,255	0.23%
2021/12/02	1	78.80	0	0.00	79.70	1	4,258	0.02%
2021/12/01	2	78.60	0	0.00	79.40	2	4,260	0.05%
2021/11/30	2	79.30	0	0.00	78.10	2	4,272	0.05%
2021/11/29	4	79.43	2	79.00	79.30	2	4,134	0.05%
2021/11/26	4	79.70	0	0.00	79.40	4	4,117	0.10%
2021/11/24	4	80.40	5	80.30	80.30	-1	4,148	-0.02%
2021/11/23	3	80.33	0	0.00	80.10	3	4,174	0.07%
2021/11/22	5	80.48	0	0.00	80.20	5	4,184	0.12%
2021/11/19	11	80.94	0	0.00	80.80	11	4,171	0.26%
2021/11/18	0	0.00	0.9	81.10	81.10	-0.9	4,187	-0.02%
2021/11/16	2	81.30	2	81.20	81.10	0	4,202	0.00%
2021/11/11	1	80.50	0	0.00	80.40	1	4,255	0.02%
2021/11/09	1	80.60	0	0.00	80.60	1	4,233	0.02%
2021/11/08	2	80.40	0	0.00	80.70	2	4,179	0.05%
2021/11/04	3	80.33	0	0.00	80.60	3	4,162	0.07%
2021/11/03	7	80.00	0	0.00	80.40	7	4,186	0.17%
2021/11/02	2	80.40	0	0.00	80.30	2	4,242	0.05%
2021/11/01	0	0.00	50	80.66	80.70	-50	4,212	-1.19%
2021/10/29	0	0.00	10	80.20	80.50	-10	4,206	-0.24%
2021/10/28	10	80.64	0	0.00	80.80	10	4,156	0.24%
2021/10/27	11	80.63	0	0.00	81.10	11	4,157	0.26%
2021/10/26	3	81.50	1	81.40	81.20	2	4,144	0.05%
2021/10/25	0	0.00	1.3	80.99	80.90	-1.3	4,131	-0.03%
2021/10/22	51	81.30	0	0.00	81.20	51	4,199	1.21%
2021/10/21	11	81.70	1	82.20	82.20	10	4,237	0.24%
2021/10/19	1	82.30	0	0.00	82.00	1	4,113	0.02%
2021/10/15	1	82.00	0	0.00	82.90	1	4,123	0.02%
2021/10/08	0	0.00	1	84.50	84.40	-1	4,024	-0.02%
2021/10/07	0	0.00	6.1	84.20	84.20	-6.1	4,020	-0.15%
2021/10/06	2	83.30	2	83.20	83.50	0	3,963	0.00%
2021/09/29	0	0.00	100	83.90	83.50	-100	3,875	-2.58%
2021/09/28	0	0.00	11	84.26	84.40	-11	3,867	-0.28%
2021/09/27	1	83.70	0	0.00	83.70	1	3,969	0.03%
2021/09/14	10	83.00	0	0.00	83.20	10	3,931	0.25%
2021/09/02	0	82.50	0	0.00	81.90	0	4,260	0.00%
2021/08/30	0.1	83.30	2	83.55	83.90	-1.9	4,287	-0.04%
2021/08/27	0	0.00	2	81.20	82.50	-2	4,292	-0.05%
2021/08/26	10	80.70	0	0.00	80.70	10	4,347	0.23%
2021/08/24	1	80.90	6	81.00	81.30	-5	4,496	-0.11%
2021/08/23	1	79.80	0	0.00	80.10	1	4,522	0.02%
2021/08/20	1	79.10	4	79.95	79.10	-3	4,599	-0.07%
2021/08/19	2	80.40	5	80.36	80.20	-3	4,678	-0.06%
2021/08/17	0	0.00	3	81.50	81.50	-3	4,733	-0.06%
2021/08/16	0	0.00	5	81.80	81.30	-5	4,736	-0.11%
2021/08/10	0	0.00	1	82.40	82.00	-1	4,936	-0.02%
2021/08/05	2	83.00	0	0.00	83.10	2	5,154	0.04%
2021/08/04	3	83.13	0	0.00	83.10	3	5,345	0.06%
2021/07/30	1	82.50	100	82.40	82.20	-99	5,650	-1.75%
2021/07/27	5	80.70	2.7	81.02	80.60	2.3	5,853	0.04%
2021/07/26	3	83.40	0	0.00	83.20	3	5,844	0.05%
2021/07/23	1	84.30	5	84.50	84.20	-4	5,819	-0.07%
2021/07/21	5	82.80	0	0.00	82.90	5	5,936	0.08%
2021/07/20	1	83.30	0	0.00	83.30	1	5,925	0.02%
2021/07/12	0	0.00	1	85.50	85.00	-1	6,581	-0.02%
2021/07/09	1	84.30	0	0.00	85.10	1	6,707	0.01%
2021/07/08	1	86.20	10.3	85.60	85.60	-9.3	6,717	-0.14%
2021/07/07	2	85.80	0	86.10	85.80	2	6,778	0.03%
2021/07/05	0	0.00	1	86.50	86.50	-1	6,920	-0.01%
2021/07/02	5	85.44	2	86.10	85.10	3	6,888	0.04%
2021/07/01	0	0.00	6	85.45	85.00	-6	6,789	-0.09%
2021/06/30	0	0.00	1	84.70	84.70	-1	6,742	-0.01%
2021/06/29	1	84.30	0	0.00	84.60	1	6,760	0.01%
2021/06/28	0	0.00	20	84.80	85.00	-20	6,763	-0.30%
2021/06/24	2	83.90	0	0.00	84.40	2	6,788	0.03%
2021/06/23	0	0.00	1	84.60	84.50	-1	6,814	-0.01%
2021/06/18	4	83.75	0	0.00	83.30	4	6,803	0.06%
2021/06/17	1	85.10	2.6	85.26	85.30	-1.6	6,680	-0.02%
2021/06/16	2	85.90	2	85.95	86.10	0	6,907	0.00%
2021/06/15	1	85.40	2	85.20	85.20	-1	6,967	-0.01%
2021/06/11	1	86.20	0	0.00	85.80	1	7,030	0.01%
2021/06/08	3	86.67	0	0.00	86.40	3	7,132	0.04%
2021/06/03	2	88.80	0	0.00	88.50	2	7,285	0.03%
2021/06/02	1	88.00	1	89.20	88.90	0	7,395	0.00%
2021/05/31	1	86.00	0	0.00	85.60	1	7,517	0.01%
2021/05/27	1	83.60	0.3	84.30	84.70	0.7	7,607	0.01%
2021/05/26	4	85.25	0	0.00	84.50	4	7,760	0.05%
2021/05/25	0	0.00	3	86.10	85.40	-3	7,989	-0.04%
2021/05/18	0	0.00	1	83.40	83.60	-1	8,139	-0.01%
2021/05/17	2	80.50	19	80.97	80.90	-17	8,238	-0.21%
2021/05/13	4.3	82.40	5	81.90	81.50	-0.8	8,098	-0.01%
2021/05/12	3	81.50	0	0.00	83.60	3	7,984	0.04%
2021/05/11	2	89.75	0	0.00	89.10	2	7,814	0.03%
2021/05/10	0	0.00	3	91.63	91.60	-3	7,731	-0.04%
2021/05/06	0	0.00	34	93.32	94.00	-34	7,655	-0.44%
2021/05/05	0	0.00	33.6	91.90	91.10	-33.6	7,561	-0.44%
2021/05/04	0	0.00	11	91.36	89.60	-11	7,555	-0.15%
2021/05/03	0	0.00	1	91.70	90.30	-1	7,443	-0.01%
2021/04/29	2	91.60	13	91.04	90.90	-11	7,436	-0.15%
2021/04/26	0	0.00	6	92.78	93.00	-6	7,511	-0.08%
2021/04/23	13	92.56	1	92.70	92.80	12	7,549	0.16%
2021/04/22	1	93.00	6	94.67	93.20	-5	7,563	-0.07%
2021/04/21	3	93.00	1.3	93.15	93.00	1.7	7,472	0.02%
2021/04/20	0	0.00	1	95.00	94.80	-1	7,421	-0.01%
2021/04/19	0	0.00	3	94.57	95.20	-3	7,363	-0.04%
2021/04/16	1	90.10	0	0.00	92.00	1	7,156	0.01%
2021/04/15	5	90.10	1	90.10	90.10	4	7,145	0.06%
2021/04/14	1	88.40	9	88.34	88.30	-8	7,133	-0.11%
2021/04/13	11	89.25	0	0.00	88.40	11	7,141	0.15%
2021/04/09	0	0.00	11	88.35	88.50	-11	7,101	-0.15%
2021/04/07	2	87.10	0	0.00	87.50	2	7,388	0.03%
2021/04/06	10	87.90	0	0.00	87.80	10	7,439	0.13%
2021/04/01	0	0.00	6	87.42	87.00	-6	7,467	-0.08%
2021/03/30	0	0.00	2	87.50	87.70	-2	7,437	-0.03%
2021/03/29	0	0.00	8	87.73	87.90	-8	7,428	-0.11%
2021/03/24	2	85.50	1	86.00	85.10	1	7,679	0.01%
2021/03/23	10	86.55	1	86.60	86.10	9	7,694	0.12%
2021/03/22	0	0.00	2	85.40	86.20	-2	7,707	-0.03%
2021/03/19	8	84.73	5	84.10	84.20	3	7,703	0.04%
2021/03/18	0	0.00	5	88.00	87.00	-5	7,486	-0.07%
2021/03/17	0	0.00	5	87.30	86.90	-5	7,424	-0.07%
2021/03/16	1	87.10	0	0.00	87.90	1	7,400	0.01%
2021/03/15	8	88.50	0	0.00	88.10	8	7,381	0.11%
2021/03/11	0	0.00	6	89.58	89.00	-6	7,410	-0.08%
2021/03/10	0	0.00	51	88.50	88.80	-51	7,383	-0.69%
2021/03/09	1	88.00	2.2	88.54	88.50	-1.2	7,416	-0.02%
2021/03/08	0	0.00	6	88.95	88.00	-6	7,419	-0.08%
2021/03/05	1	87.90	0	0.00	87.40	1	7,304	0.01%
2021/03/04	5	88.70	1	88.70	88.30	4	7,470	0.05%
2021/03/03	0	0.00	1	87.80	87.90	-1	7,377	-0.01%
2021/02/26	13	86.92	1	87.00	86.00	12	7,282	0.16%
2021/02/25	0	0.00	14	88.14	88.60	-14	7,071	-0.20%
2021/02/24	3	86.07	2	86.40	85.90	1	6,902	0.01%
2021/02/23	0	0.00	8	85.11	85.40	-8	6,857	-0.12%
2021/02/22	0	0.00	4	83.70	83.30	-4	6,808	-0.06%
2021/02/19	3	83.00	0	0.00	83.00	3	7,027	0.04%
2021/02/03	0	0.00	3	80.53	80.90	-3	7,658	-0.04%
2021/02/02	1	79.60	1	79.20	79.40	0	7,894	0.00%
2021/01/29	2	78.10	0	0.00	77.40	2	7,936	0.03%
2021/01/28	1	79.10	0	0.00	79.50	1	7,859	0.01%
2021/01/26	4	81.00	107	81.07	80.50	-103	7,891	-1.31%	大賣/鉅額交易
2021/01/22	1	80.70	3.1	81.19	80.70	-2.1	7,837	-0.03%
2021/01/21	0	0.00	0.4	80.90	80.90	-0.4	7,803	-0.01%
2021/01/20	0	0.00	46	82.56	81.00	-46	7,748	-0.59%
2021/01/19	1	83.00	10	83.00	83.10	-9	7,614	-0.12%
2021/01/15	0	0.00	2	84.80	83.90	-2	7,588	-0.03%
2021/01/14	0	0.00	1	85.80	85.40	-1	7,572	-0.01%
2021/01/13	2	86.10	0	0.00	85.90	2	7,556	0.03%
2021/01/12	5	86.32	3	85.40	85.50	2	7,542	0.03%
2021/01/11	107	86.45	0	0.00	86.30	107	7,482	1.43%	大買/鉅額交易
2021/01/08	0	0.00	4	85.50	86.30	-4	7,443	-0.05%
2021/01/07	0	0.00	2	85.90	85.80	-2	7,358	-0.03%
2021/01/06	1	82.90	2	83.50	83.30	-1	7,235	-0.01%
2021/01/05	1	83.40	15	83.90	83.30	-14	7,177	-0.20%
2021/01/04	0	0.00	3	84.93	84.60	-3	7,178	-0.04%
2020/12/31	0	0.00	2	84.80	84.70	-2	7,087	-0.03%
2020/12/30	6	83.43	2	83.70	84.50	4	6,929	0.06%
2020/12/29	0	0.00	18	81.11	81.40	-18	6,700	-0.27%
2020/12/28	1	80.20	2	80.80	80.80	-1	6,613	-0.02%
2020/12/24	1	79.50	0	0.00	79.10	1	6,570	0.02%
2020/12/23	11	79.29	0	0.00	79.10	11	6,586	0.17%
2020/12/22	0	0.00	14	80.70	79.70	-14	6,595	-0.21%
2020/12/21	7	79.19	1.1	80.99	81.00	5.9	6,643	0.09%
2020/12/15	1	78.10	0	0.00	78.30	1	6,848	0.01%
2020/12/14	3	78.87	0	0.00	78.60	3	6,835	0.04%
2020/12/10	0	0.00	1	79.00	79.30	-1	6,844	-0.01%
2020/12/09	5	78.84	0	0.00	79.30	5	6,887	0.07%
2020/12/07	20	79.30	1	79.30	79.70	19	6,861	0.28%
2020/12/04	1	80.20	51	80.18	80.10	-50	6,826	-0.73%
2020/12/03	0	0.00	4	79.70	79.60	-4	6,858	-0.06%
2020/12/02	0	0.00	1	78.90	78.90	-1	6,854	-0.01%
2020/12/01	10	78.60	0	0.00	78.90	10	6,817	0.15%
2020/11/27	1	79.40	0	0.00	79.00	1	6,534	0.02%
2020/11/24	0	78.90	1	79.50	78.90	-1	6,564	-0.01%
2020/11/23	0	0.00	1	80.00	80.00	-1	6,491	-0.02%
2020/11/20	1	79.60	3	79.73	79.80	-2	6,410	-0.03%
2020/11/17	1	77.80	5	77.60	78.00	-4	6,029	-0.07%
2020/11/16	2	77.80	3	78.03	77.80	-1	5,975	-0.02%
2020/11/12	6	76.67	2	76.50	76.90	4	5,729	0.07%
2020/11/11	3.2	76.94	15	76.71	78.00	-11.8	5,629	-0.21%
2020/11/10	0	0.00	9	73.87	74.20	-9	5,280	-0.17%
2020/11/09	1	71.50	14	72.25	71.90	-13	5,044	-0.26%
2020/11/06	0	0.00	1	71.00	71.20	-1	5,015	-0.02%
2020/11/05	3	71.20	0.2	71.30	71.30	2.8	5,065	0.05%
2020/11/04	0	0.00	1	71.10	71.00	-1	5,072	-0.02%
2020/11/03	1	70.50	0	0.00	70.40	1	5,047	0.02%
2020/10/29	5	69.02	0	0.00	68.70	5	5,060	0.10%
2020/10/26	0	0.00	4	70.15	70.30	-4	5,183	-0.08%
2020/10/19	0	0.00	1	69.00	69.00	-1	5,406	-0.02%
2020/10/15	0	0.00	1	68.90	69.40	-1	5,422	-0.02%
2020/10/14	1	69.20	6	69.00	68.80	-5	5,396	-0.09%
2020/10/13	7	69.21	1	69.40	69.30	6	5,404	0.11%
2020/10/12	0	0.00	5	69.90	70.00	-5	5,398	-0.09%
2020/10/08	0	0.00	14	69.00	69.20	-14	5,371	-0.26%
2020/10/07	0.2	69.00	0.5	69.00	68.80	-0.3	5,395	-0.01%
2020/10/06	0	0.00	97	69.00	69.40	-97	5,437	-1.78%
2020/10/05	0	0.00	2	68.45	68.50	-2	5,517	-0.04%
2020/09/30	0	0.00	22.2	68.29	67.70	-22.2	5,557	-0.40%
2020/09/29	0	0.00	4	67.98	67.80	-4	5,596	-0.07%
2020/09/28	4	67.60	0	0.00	67.50	4	5,668	0.07%
2020/09/25	0.3	67.70	1	67.50	67.50	-0.7	5,700	-0.01%
2020/09/24	21.1	67.16	0	0.00	66.80	21.1	5,685	0.37%
2020/09/23	5	68.00	1	68.10	68.00	4	5,564	0.07%
2020/09/22	5	68.48	0	0.00	68.30	5	5,702	0.09%
2020/09/21	0	0.00	1	70.00	70.20	-1	5,821	-0.02%
2020/09/18	0	0.00	28	70.23	69.70	-28	5,952	-0.47%
2020/09/17	3	68.00	0	0.00	68.20	3	5,775	0.05%
2020/09/16	0	0.00	1	68.30	68.30	-1	5,901	-0.02%
2020/09/15	17	67.80	0	0.00	68.00	17	6,007	0.28%
2020/09/14	4	68.05	3	68.00	68.30	1	6,159	0.02%
2020/09/11	21	68.49	0	0.00	68.80	21	6,120	0.34%
2020/09/10	8	69.20	0	0.00	69.20	8	6,133	0.13%
2020/09/08	3	70.30	28	70.58	70.60	-25	6,248	-0.40%
2020/09/07	1	69.00	1	68.80	69.00	0	6,211	0.00%
2020/09/04	80	67.86	0	0.00	67.70	80	6,281	1.27%
2020/09/01	1	67.40	0	0.00	68.00	1	6,522	0.02%
2020/08/31	5	68.00	0	0.00	67.80	5	6,544	0.08%
2020/08/28	0	0.00	1	69.90	69.90	-1	6,465	-0.02%
2020/08/27	10	69.55	0	0.00	69.50	10	6,597	0.15%
2020/08/25	5	69.50	0	0.00	69.80	5	6,630	0.08%
2020/08/24	0	0.00	2.2	69.75	69.50	-2.2	6,760	-0.03%
2020/08/21	24	69.96	2	70.10	70.00	22	6,793	0.32%
2020/08/20	2	69.40	0	0.00	69.30	2	6,776	0.03%
2020/08/19	2	72.00	1	71.40	71.20	1	6,763	0.01%
2020/08/18	3	71.93	0	0.00	72.00	3	6,828	0.04%
2020/08/17	7	71.97	2	72.30	72.30	5	6,891	0.07%
2020/08/14	0	0.00	5	71.50	71.50	-5	6,878	-0.07%
2020/08/12	1	70.00	1	71.00	70.70	0	6,980	0.00%
2020/08/11	0	0.00	4	71.20	71.00	-4	6,991	-0.06%
2020/08/10	4	70.10	8	70.11	70.70	-4	6,966	-0.06%
2020/08/07	1	69.20	3	69.17	69.10	-2	6,985	-0.03%
2020/08/06	2	68.40	1	69.00	68.60	1	6,972	0.01%
2020/08/05	1	68.10	0	0.00	68.20	1	7,000	0.01%
2020/08/04	1	66.70	0	0.00	67.00	1	7,059	0.01%
2020/08/03	12	66.56	0	0.00	66.60	12	7,102	0.17%
2020/07/31	1	67.40	0	0.00	67.40	1	7,062	0.01%
2020/07/30	2	67.40	2	67.50	67.80	0	7,082	0.00%
2020/07/29	3	67.37	0	0.00	67.30	3	7,097	0.04%
2020/07/28	2	67.50	0	0.00	67.50	2	7,182	0.03%
2020/07/27	17.3	68.61	0	0.00	68.40	17.3	7,270	0.24%
2020/07/24	4	69.75	0	0.00	69.80	4	7,267	0.06%
2020/07/23	1	71.10	0	0.00	70.60	1	7,237	0.01%
2020/07/21	0	0.00	11	71.51	71.40	-11	7,343	-0.15%
2020/07/20	0.4	71.00	0	0.00	71.00	0.4	7,410	0.01%
2020/07/15	0	0.00	10	71.18	71.40	-10	7,591	-0.13%
2020/07/14	13	71.00	2	71.00	71.00	11	7,625	0.14%
2020/07/13	1	71.00	0	0.00	71.00	1	7,686	0.01%
2020/07/10	3	71.23	0.3	71.30	71.00	2.7	7,723	0.03%
2020/07/08	5	72.24	0	0.00	72.30	5	7,694	0.06%
2020/07/07	3	73.10	0	0.00	72.70	3	7,688	0.04%
2020/07/06	4	73.28	0	0.00	73.30	4	7,677	0.05%
2020/07/03	0	0.00	0.1	73.60	73.40	-0.1	7,705	0.00%
2020/07/02	1	73.00	0	0.00	72.80	1	7,801	0.01%
2020/07/01	2	72.80	23.7	72.82	72.50	-21.7	7,861	-0.28%
2020/06/30	1.4	75.56	1	75.40	75.70	0.4	7,763	0.01%
2020/06/29	0	0.00	4	74.98	75.00	-4	7,660	-0.05%
2020/06/24	14	75.54	10	75.64	75.50	4	7,519	0.05%
2020/06/23	20	74.70	2	75.20	75.00	18	7,429	0.24%
2020/06/22	2	74.30	1	74.50	74.10	1	7,347	0.01%
2020/06/19	4	73.35	0	0.00	73.10	4	7,323	0.05%
2020/06/18	9	73.53	0	0.00	73.80	9	7,230	0.12%
2020/06/17	2	73.60	0	0.00	73.90	2	7,346	0.03%
2020/06/16	1	74.10	2	74.10	73.90	-1	7,547	-0.01%
2020/06/12	7	73.87	5	73.80	74.20	2	7,939	0.03%
2020/06/11	10	75.80	0	0.00	75.30	10	8,074	0.12%
2020/06/09	0	0.00	1	76.90	77.00	-1	8,344	-0.01%
2020/06/08	1	76.10	6	76.53	76.80	-5	8,429	-0.06%
2020/06/04	1	74.60	0	0.00	75.10	1	8,403	0.01%
2020/06/03	11	74.77	11	74.86	74.90	0	8,517	0.00%
2020/06/02	2.1	73.16	1	73.00	73.20	1.1	8,431	0.01%
2020/05/29	2	71.60	0	0.00	72.00	2	8,442	0.02%
2020/05/28	1	72.20	0	0.00	72.00	1	8,344	0.01%
2020/05/27	1	72.50	5	72.70	72.60	-4	8,388	-0.05%
2020/05/25	12	71.42	0	0.00	71.90	12	8,529	0.14%
2020/05/22	4	72.70	100	72.50	72.20	-96	8,514	-1.13%
2020/05/20	0	0.00	5	73.60	73.20	-5	8,456	-0.06%
2020/05/19	2	73.50	0	0.00	73.20	2	8,431	0.02%
2020/05/18	6	72.20	0	0.00	72.10	6	8,353	0.07%
2020/05/13	1	73.40	1	73.50	73.90	0	8,218	0.00%
2020/05/12	15	73.60	0	0.00	73.40	15	8,200	0.18%
2020/05/11	14	75.51	5	75.50	74.70	9	8,123	0.11%
2020/05/08	17.1	73.62	10	73.70	73.70	7.1	8,029	0.09%
2020/05/07	0	0.00	1	72.80	72.80	-1	7,971	-0.01%
2020/05/06	10	72.55	1	73.00	72.60	9	7,925	0.11%
2020/05/05	15	72.63	0	0.00	72.80	15	7,947	0.19%
2020/05/04	17	72.68	0	0.00	72.90	17	7,968	0.21%
2020/04/30	0	0.00	14	73.56	75.90	-14	7,851	-0.18%
2020/04/29	86	71.80	2	71.90	71.80	84	7,706	1.09%
2020/04/28	5	70.20	0	0.00	70.40	5	7,663	0.07%
2020/04/27	15	70.21	0	0.00	70.20	15	7,813	0.19%
2020/04/24	2	68.40	0	0.00	68.30	2	7,728	0.03%
2020/04/23	7	69.03	0	0.00	68.70	7	7,685	0.09%
2020/04/22	1	68.00	2	68.00	68.30	-1	7,579	-0.01%
2020/04/21	15	69.46	0	0.00	68.90	15	7,531	0.20%
2020/04/20	1	70.40	0	0.00	70.30	1	7,435	0.01%
2020/04/17	0	0.00	2	72.20	71.10	-2	7,388	-0.03%
2020/04/16	1	71.00	1	71.00	70.80	0	7,322	0.00%
2020/04/15	3	71.50	0	0.00	72.00	3	7,231	0.04%
2020/04/13	2	70.20	0	0.00	70.00	2	7,167	0.03%
2020/04/10	3	70.93	1	70.90	71.00	2	7,172	0.03%
2020/04/09	12	70.60	1	70.80	70.60	11	7,144	0.15%
2020/04/08	0	0.00	1	69.80	70.90	-1	7,095	-0.01%
2020/04/07	4	69.38	1	69.60	69.90	3	7,022	0.04%
2020/04/06	3	67.73	0	0.00	68.00	3	6,954	0.04%
2020/04/01	2	66.95	0	0.00	66.20	2	6,876	0.03%
2020/03/31	1	67.00	3	67.90	67.00	-2	6,789	-0.03%
2020/03/30	2	65.20	0	0.00	67.70	2	6,689	0.03%
2020/03/27	6	68.57	2	68.20	68.00	4	6,622	0.06%
2020/03/25	6	68.13	30	68.50	68.50	-24	6,632	-0.36%
2020/03/24	0	0.00	15	65.05	65.20	-15	6,555	-0.23%
2020/03/23	1	62.00	0	0.00	62.00	1	6,519	0.02%
2020/03/20	8	61.90	0	0.00	65.10	8	6,384	0.13%
2020/03/19	22	59.37	6	59.30	59.30	16	6,141	0.26%
2020/03/18	39	63.49	2	62.10	61.70	37	5,924	0.62%
2020/03/17	5	66.28	3	66.90	66.20	2	5,653	0.04%
2020/03/16	4	70.03	6	70.22	69.20	-2	5,448	-0.04%
2020/03/13	2	69.45	0	0.00	72.30	2	5,261	0.04%
2020/03/12	2	76.60	2	76.50	75.10	0	4,944	0.00%
2020/03/11	6	77.78	4	78.00	77.50	2	4,766	0.04%
2020/03/10	13	77.02	0	0.00	77.60	13	4,705	0.28%
2020/03/09	2	78.40	10	79.00	77.70	-8	4,600	-0.17%
2020/03/04	0	0.00	3	81.57	81.80	-3	4,328	-0.07%
2020/03/03	12.3	81.22	1	81.20	80.80	11.3	4,312	0.26%
2020/03/02	3	80.73	1	80.90	81.00	2	4,251	0.05%
2020/02/27	1	81.40	1	82.20	82.20	0	4,352	0.00%
2020/02/26	4	81.58	0	0.00	81.20	4	4,295	0.09%
2020/02/25	4.3	82.65	0	0.00	82.60	4.3	4,166	0.10%
2020/02/24	4	83.43	0	0.00	83.10	4	4,121	0.10%
2020/02/21	1	84.90	2	85.00	84.40	-1	4,092	-0.02%
2020/02/20	1	84.70	0	0.00	84.40	1	4,128	0.02%
2020/02/19	0	0.00	2	85.00	85.40	-2	4,124	-0.05%
2020/02/18	1	84.20	0	0.00	84.70	1	4,142	0.02%
2020/02/17	2	84.85	0	0.00	84.70	2	4,134	0.05%
2020/02/14	1	85.10	0	0.00	85.20	1	4,164	0.02%
2020/02/13	1	85.10	2	85.10	85.40	-1	4,174	-0.02%
2020/02/12	0	0.00	1	84.50	84.90	-1	4,204	-0.02%
2020/02/11	0	0.00	2	84.10	83.90	-2	4,218	-0.05%
2020/02/10	5	83.50	3	83.53	83.90	2	4,240	0.05%
2020/02/06	1	84.30	0	0.00	84.30	1	4,328	0.02%
2020/02/05	1	82.70	1	82.90	82.50	0	4,278	0.00%
2020/02/04	1	83.40	0	0.00	83.50	1	4,207	0.02%
2020/02/03	1	83.40	5	83.70	83.80	-4	4,208	-0.10%
2020/01/31	37.3	85.09	0	0.00	84.90	37.3	4,171	0.90%
2020/01/30	6	85.53	10	85.20	84.70	-4	4,124	-0.10%
2020/01/17	3	87.80	4	88.00	88.00	-1	3,937	-0.03%
2020/01/14	4	87.60	1	87.60	87.90	3	4,011	0.07%
2020/01/13	2	87.50	10	87.20	87.50	-8	3,995	-0.20%
2020/01/10	1	86.70	0	0.00	87.10	1	4,008	0.02%
2020/01/09	3	86.90	0	0.00	87.20	3	4,019	0.07%
2020/01/07	2	87.95	0	0.00	87.40	2	4,027	0.05%
2020/01/06	1	89.30	0	0.00	88.50	1	4,002	0.02%
2020/01/03	1	88.60	0	0.00	88.60	1	4,008	0.02%
2020/01/02	1	87.60	0	0.00	87.70	1	4,006	0.02%
2019/12/31	0	0.00	1	87.90	87.50	-1	3,986	-0.03%
2019/12/30	3	88.60	1	89.30	88.00	2	3,985	0.05%
2019/12/27	5	89.20	4	89.23	89.10	1	3,972	0.03%
2019/12/26	20	88.60	0	0.00	88.70	20	3,974	0.50%
2019/12/20	1	88.30	1	88.60	88.90	0	4,095	0.00%
2019/12/18	2	87.95	0	0.00	88.30	2	4,047	0.05%
2019/12/17	2	87.40	0	0.00	88.20	2	4,054	0.05%
2019/12/16	6	87.45	0	0.00	87.10	6	4,019	0.15%
2019/12/13	13	87.81	1	87.50	86.90	12	4,059	0.30%
2019/12/12	0	0.00	1	87.10	87.60	-1	4,072	-0.02%
2019/12/09	2	86.60	1	86.60	86.50	1	4,258	0.02%
2019/12/06	6	86.63	0	0.00	86.70	6	4,267	0.14%
2019/12/05	6	86.77	0	0.00	86.60	6	4,293	0.14%
2019/12/04	2	86.80	0	0.00	87.10	2	4,285	0.05%
2019/12/02	2	87.00	0	0.00	87.00	2	4,392	0.05%
2019/11/27	0	0.00	0	88.30	88.30	0	4,457	0.00%
2019/11/26	0	0.00	20	88.70	88.10	-20	4,463	-0.45%
2019/11/25	0	0.00	1	87.50	87.80	-1	4,310	-0.02%
2019/11/22	20	87.00	0	0.00	87.40	20	4,417	0.45%
2019/11/13	1	87.40	0	0.00	87.20	1	4,575	0.02%
2019/11/12	4	87.65	1	87.70	87.70	3	4,637	0.06%
2019/11/11	1	87.50	10	88.20	87.50	-9	4,695	-0.19%
2019/11/08	1	88.70	1	89.60	88.70	0	4,746	0.00%
2019/11/07	4	89.58	1	90.10	89.40	3	4,875	0.06%
2019/11/04	0	0.00	4	89.38	90.10	-4	5,109	-0.08%
2019/11/01	1	88.60	0	0.00	89.00	1	5,160	0.02%
2019/10/31	1	89.10	2	89.60	88.60	-1	5,291	-0.02%
2019/10/29	10	88.50	0	0.00	88.70	10	5,353	0.19%
2019/10/25	2	88.85	0	0.00	88.80	2	5,463	0.04%
2019/10/24	1	89.00	0	0.00	89.40	1	5,507	0.02%
2019/10/22	10	88.40	0	0.00	89.00	10	5,521	0.18%
2019/10/21	0	0.00	1	88.70	88.20	-1	5,502	-0.02%
2019/10/18	2	87.90	3	88.50	88.10	-1	5,514	-0.02%
2019/10/16	10	88.50	0	0.00	88.00	10	5,509	0.18%
2019/10/14	0	0.00	5	87.78	88.00	-5	5,531	-0.09%
2019/10/09	10	87.40	0	0.00	86.40	10	5,572	0.18%
2019/10/08	8	88.13	4	87.95	87.90	4	5,587	0.07%
2019/10/07	10	86.80	0	0.00	86.70	10	5,624	0.18%
2019/10/04	8	86.61	0	0.00	86.40	8	5,658	0.14%
2019/10/02	1	87.00	0	0.00	87.10	1	5,734	0.02%
2019/10/01	2	87.00	0	0.00	87.20	2	5,789	0.03%
2019/09/27	1	87.00	0	0.00	86.70	1	5,779	0.02%
2019/09/25	3	87.83	0	0.00	88.30	3	5,841	0.05%
2019/09/23	0	0.00	1	90.30	89.60	-1	5,833	-0.02%
2019/09/20	20	89.80	0	90.50	90.50	20	5,912	0.34%
2019/09/19	0	0.00	1	89.60	89.80	-1	6,077	-0.02%
2019/09/18	5	89.68	0	0.00	90.30	5	6,252	0.08%
2019/09/17	22	90.11	1	90.30	90.10	21	6,305	0.33%
2019/09/16	13	92.06	49	92.26	91.50	-36	6,405	-0.56%
2019/09/12	1	89.30	0	0.00	89.20	1	6,316	0.02%
2019/09/11	3	88.83	0	0.00	88.50	3	6,368	0.05%
2019/09/09	40	88.20	0	0.00	88.40	40	6,387	0.63%
2019/09/06	1	89.10	20	89.50	89.20	-19	6,398	-0.30%
2019/09/05	0	0.00	1	89.50	89.50	-1	6,414	-0.02%
2019/09/03	15	87.40	0	0.00	86.80	15	6,397	0.23%
2019/08/30	1	87.10	1	86.90	88.10	0	6,415	0.00%
2019/08/29	3	85.30	0	0.00	85.90	3	6,386	0.05%
2019/08/28	1	85.30	0	0.00	85.10	1	6,440	0.02%
2019/08/27	2	86.10	1	85.80	85.50	1	6,463	0.02%
2019/08/26	0	0.00	5	85.50	85.60	-5	6,367	-0.08%
2019/08/23	12	86.69	0	0.00	87.00	12	6,314	0.19%
2019/08/22	1	86.70	0	0.00	86.70	1	6,301	0.02%
2019/08/21	3	87.20	2	87.20	86.90	1	6,410	0.02%
2019/08/20	1	86.60	1	86.90	87.10	0	6,364	0.00%
2019/08/16	5	85.00	0	0.00	86.20	5	6,343	0.08%
2019/08/15	2	85.50	0	0.00	85.30	2	6,293	0.03%
2019/08/14	34	86.72	16	88.18	86.50	18	6,295	0.29%
2019/08/13	0	0.00	1	85.60	86.30	-1	6,275	-0.02%
2019/08/12	36	86.89	0	0.00	86.10	36	6,185	0.58%
2019/08/08	12	89.00	2	89.10	88.60	10	6,104	0.16%
2019/08/07	13	89.09	4	89.20	89.10	9	6,045	0.15%
2019/08/06	24	88.55	3	88.70	89.20	21	6,044	0.35%
2019/08/05	41	91.80	0	0.00	90.60	41	5,914	0.69%
2019/08/02	67	92.86	0	0.00	92.00	67	5,867	1.14%
2019/08/01	20	94.00	0	0.00	93.90	20	5,898	0.34%
2019/07/31	6	95.03	0	0.00	95.00	6	5,872	0.10%
2019/07/29	2	95.00	2	95.20	95.30	0	5,901	0.00%
2019/07/26	1	96.00	1	96.00	96.00	0	5,840	0.00%
2019/07/25	2	96.45	0	0.00	96.10	2	5,895	0.03%
2019/07/24	0	0.00	2	96.30	96.20	-2	5,912	-0.03%
2019/07/23	0	0.00	1	96.60	96.40	-1	5,916	-0.02%
2019/07/22	1	96.80	0	0.00	96.50	1	5,937	0.02%
2019/07/18	2	96.80	0	0.00	96.80	2	5,985	0.03%
2019/07/17	1	97.10	0	0.00	97.10	1	6,011	0.02%
2019/07/15	4	97.85	1	98.10	97.80	3	5,970	0.05%
2019/07/12	3	98.53	0	0.00	98.40	3	5,959	0.05%
2019/07/10	1	98.80	0	0.00	98.70	1	5,992	0.02%
2019/07/09	2	98.45	1	98.50	98.50	1	6,002	0.02%
2019/07/08	13	98.94	2	98.50	99.00	11	6,010	0.18%
2019/07/03	3	100.17	0	0.00	100.50	3	6,028	0.05%
2019/07/02	4	100.75	0	0.00	100.50	4	6,120	0.07%
2019/07/01	2	102.25	2	102.00	102.00	0	6,077	0.00%
2019/06/27	0	0.00	0	104.00	104.00	0	6,033	0.00%
2019/06/26	4	102.50	0	0.00	102.00	4	5,990	0.07%
2019/06/25	3	110.83	0	0.00	110.00	3	5,780	0.05%
2019/06/24	1	111.00	0	0.00	111.00	1	5,627	0.02%
2019/06/21	3	110.67	0	0.00	110.00	3	5,539	0.05%
2019/06/20	1	111.00	0	0.00	111.00	1	5,398	0.02%
2019/06/14	0	0.00	3	109.83	110.50	-3	5,284	-0.06%
2019/06/12	2	108.50	1	109.00	109.50	1	5,282	0.02%
2019/06/06	0	0.00	60	107.50	107.50	-60	5,197	-1.15%
2019/06/04	0	0.00	61	107.49	106.50	-61	5,184	-1.18%
2019/06/03	60	106.50	0	0.00	106.50	60	5,195	1.15%
2019/05/31	0	0.00	62	107.50	107.50	-62	5,193	-1.19%
2019/05/27	60	106.50	0	0.00	106.50	60	5,312	1.13%
2019/05/23	60	107.00	0	0.00	106.50	60	5,389	1.11%
2019/05/21	2	106.50	0	0.00	107.50	2	5,525	0.04%
2019/05/20	0	0.00	0.6	107.00	107.00	-0.6	5,497	-0.01%
2019/05/16	1	106.50	0	0.00	106.00	1	5,658	0.02%
2019/05/15	2	106.00	0	0.00	106.00	2	5,676	0.04%
2019/05/14	6	106.00	0	0.00	106.00	6	5,765	0.10%
2019/05/10	2	107.75	7	107.14	107.00	-5	5,802	-0.09%
2019/05/09	1	106.00	0	0.00	106.00	1	5,809	0.02%
2019/05/07	1	109.00	2	109.00	109.50	-1	5,690	-0.02%
2019/05/06	0	0.00	1.1	111.00	111.00	-1.1	5,640	-0.02%
2019/05/02	2	112.50	0	112.50	113.00	2	5,612	0.04%
2019/04/30	2	111.00	0	0.00	111.00	2	5,499	0.04%
2019/04/16	2	108.00	0	0.00	108.50	2	5,816	0.03%
2019/04/10	1	109.00	0	0.00	108.50	1	5,812	0.02%
2019/04/08	0	0.00	5	108.50	109.00	-5	5,761	-0.09%
2019/04/03	1	109.50	0	0.00	109.00	1	5,616	0.02%
2019/03/29	1	110.50	0	0.00	112.00	1	5,621	0.02%
2019/03/28	0	0.00	1	110.00	109.50	-1	5,587	-0.02%
2019/03/26	0	0.00	1	109.50	109.00	-1	5,566	-0.02%
2019/03/18	0	0.00	1	109.50	109.50	-1	5,513	-0.02%
2019/03/15	18	108.03	91	108.99	108.00	-73	5,507	-1.33%
2019/03/14	75	107.51	1	108.50	107.50	74	5,478	1.35%
2019/03/07	0	0.00	1	109.00	108.50	-1	5,697	-0.02%
2019/02/26	10.3	106.00	1	106.00	106.00	9.3	5,632	0.17%
2019/02/19	1	104.50	0	0.00	104.50	1	5,400	0.02%
2019/02/11	1	103.50	0	0.00	103.50	1	5,174	0.02%
2019/01/29	3	106.00	0	0.00	106.00	3	5,050	0.06%
2019/01/22	0	0.00	0.8	107.50	108.00	-0.8	5,165	-0.01%
2019/01/09	0	0.00	1	104.50	108.50	-1	5,380	-0.02%
2019/01/08	2	107.50	4	107.00	107.00	-2	5,197	-0.04%
2019/01/02	1	100.00	0	0.00	99.70	1	5,581	0.02%
2018/12/11	2	104.50	1	104.50	104.50	1	7,035	0.01%
2018/12/10	1	104.50	0	0.00	105.00	1	7,112	0.01%
2018/12/05	1	105.00	1.2	107.00	106.00	-0.2	7,243	0.00%
2018/12/03	2	107.75	1	107.50	107.50	1	7,251	0.01%
2018/11/30	0.3	106.50	0	0.00	106.50	0.3	7,250	0.00%
2018/11/27	7	104.36	2	104.00	104.50	5	7,105	0.07%
2018/11/26	1	106.00	0	0.00	106.50	1	7,115	0.01%
2018/11/21	8	106.00	1	107.00	107.00	7	7,104	0.10%
2018/11/16	0	0.00	1	107.99	108.00	-1	7,266	-0.01%
2018/11/14	4	105.00	1	105.50	106.00	3	7,306	0.04%
2018/11/13	0	0.00	4	105.00	106.50	-4	7,294	-0.05%
2018/11/09	2	107.00	0	0.00	107.50	2	7,248	0.03%
2018/11/08	1	110.50	0	0.00	110.00	1	7,169	0.01%
2018/11/06	5	109.90	0	0.00	110.00	5	7,200	0.07%
2018/11/05	0	0.00	6	109.33	111.50	-6	7,170	-0.08%
2018/11/02	6	107.58	0	0.00	109.00	6	7,123	0.08%
2018/11/01	1	110.50	0	0.00	110.00	1	7,083	0.01%
2018/10/26	0	0.00	2	108.25	107.50	-2	7,158	-0.03%
2018/10/25	1	108.50	2	107.50	107.50	-1	7,129	-0.01%
2018/10/24	0	0.00	3	112.00	112.00	-3	7,081	-0.04%
2018/10/19	3	113.50	0	0.00	113.50	3	7,031	0.04%
2018/10/18	10	114.50	0	0.00	114.00	10	6,998	0.14%
2018/10/17	10	115.50	0	0.00	114.50	10	7,036	0.14%
2018/10/16	6	114.83	1	115.50	115.50	5	7,038	0.07%
2018/10/15	2	116.00	0	0.00	115.50	2	7,018	0.03%
2018/10/12	0	0.00	2	112.00	118.50	-2	6,930	-0.03%
2018/10/11	7	114.21	2	115.50	114.00	5	6,817	0.07%
2018/10/08	0	0.00	0.3	121.50	121.50	-0.3	6,555	0.00%
2018/10/05	5	119.40	0	0.00	120.50	5	6,510	0.08%
2018/10/04	2	123.00	0	0.00	124.00	2	6,407	0.03%
2018/10/03	3	125.00	1	125.00	124.50	2	6,360	0.03%
2018/10/01	0	0.00	0	128.00	128.50	0	6,351	0.00%
2018/09/28	2	127.50	0	0.00	128.00	2	6,385	0.03%
2018/09/21	2	128.25	8	127.44	128.00	-6	6,626	-0.09%
2018/09/19	2	122.00	0	0.00	122.00	2	6,578	0.03%
2018/09/17	5	121.30	0	0.00	121.00	5	6,676	0.07%
2018/09/14	1	120.00	0	0.00	121.50	1	6,739	0.01%
2018/09/13	1	120.00	0	0.00	120.50	1	6,742	0.01%
2018/09/11	5	118.50	0	0.00	118.50	5	6,854	0.07%
2018/09/10	5	119.60	5	120.00	118.50	0	7,005	0.00%
2018/09/07	0.1	120.00	0	0.00	120.00	0.1	7,272	0.00%
2018/09/06	1	119.50	0	0.00	119.50	1	7,315	0.01%
2018/09/03	7	120.50	0	0.00	120.00	7	7,431	0.09%
2018/08/28	5	123.00	0	0.00	123.00	5	7,511	0.07%
2018/08/23	0	0.00	1	122.00	123.00	-1	8,385	-0.01%
2018/08/21	0	0.00	1	119.00	119.00	-1	8,502	-0.01%
2018/08/14	1	117.00	0	0.00	118.00	1	8,768	0.01%
2018/08/13	3	117.67	0	0.00	117.00	3	8,774	0.03%
2018/08/07	0	0.00	0.2	119.50	120.00	-0.2	9,189	0.00%
2018/07/30	0	0.00	1	118.50	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	1	117.00	118.00	-1	9,474	-0.01%
2018/07/24	0	0.00	2	116.25	116.00	-2	9,425	-0.02%
2018/07/23	0	0.00	1	112.50	114.00	-1	9,375	-0.01%
2018/07/20	0	0.00	1	113.00	113.00	-1	9,359	-0.01%
2018/07/19	1	113.50	0	0.00	113.00	1	9,442	0.01%
2018/07/18	3	113.33	0	0.00	113.50	3	9,486	0.03%
2018/07/12	7	113.93	0	0.00	114.00	7	9,584	0.07%
2018/07/09	3	114.50	1	116.50	115.50	2	9,664	0.02%
2018/07/06	2	113.00	3	114.17	113.00	-1	9,584	-0.01%
2018/07/05	3	116.17	0	0.00	116.50	3	9,554	0.03%
2018/07/04	0	0.00	9	125.67	127.00	-9	9,404	-0.10%
2018/07/03	0	0.00	3	125.00	124.00	-3	9,268	-0.03%
2018/07/02	1	123.00	3	122.83	123.50	-2	9,094	-0.02%
2018/06/29	0	0.00	1	120.50	121.50	-1	8,965	-0.01%
2018/06/28	1	117.00	0	0.00	117.50	1	8,658	0.01%
2018/06/26	2	119.00	0	0.00	118.00	2	8,530	0.02%
2018/06/21	0	0.00	102	116.00	115.50	-102	8,308	-1.23%	大賣/鉅額交易
2018/06/19	2	110.50	0	0.00	111.00	2	8,344	0.02%
2018/06/15	2	111.50	0	0.00	112.50	2	8,192	0.02%
2018/06/12	0	0.00	1	116.50	116.00	-1	7,931	-0.01%
2018/06/05	1	115.50	0	0.00	115.50	1	7,859	0.01%
2018/06/04	1	115.50	1	116.99	117.00	0	7,834	0.00%
2018/06/01	1	115.00	0	0.00	115.00	1	7,813	0.01%
2018/05/29	0	0.00	2	117.00	117.50	-2	6,911	-0.03%
2018/05/23	0	0.00	1	117.00	116.50	-1	6,865	-0.01%
2018/05/21	1	118.00	2	118.50	118.00	-1	7,032	-0.01%
2018/05/18	0	0.00	4	117.88	117.50	-4	7,107	-0.06%
2018/05/17	2	118.00	3	117.33	117.50	-1	7,177	-0.01%
2018/05/16	1	115.00	0	0.00	115.50	1	7,113	0.01%
2018/05/14	1	115.00	1	115.50	114.50	0	7,318	0.00%
2018/05/11	4	113.00	8	113.50	114.50	-4	7,367	-0.05%
2018/05/08	0.9	110.50	1	111.00	111.00	-0.1	7,251	0.00%
2018/05/02	0	0.00	1.1	110.00	110.50	-1.1	7,478	-0.01%
2018/04/24	2	107.25	0	0.00	107.00	2	7,502	0.03%
2018/04/17	1	107.50	0	0.00	108.00	1	7,577	0.01%
2018/04/11	2	110.50	0	0.00	111.50	2	7,953	0.03%
2018/03/30	4	108.25	0	0.00	108.50	4	8,499	0.05%
2018/03/26	2	110.00	0	0.00	109.50	2	8,370	0.02%
2018/03/23	3	109.50	0	0.00	110.00	3	8,368	0.04%
2018/03/22	0	0.00	3	111.00	111.00	-3	8,418	-0.04%
2018/03/21	0	0.00	2	110.50	111.00	-2	8,354	-0.02%
2018/03/16	0	0.00	2	108.50	110.00	-2	8,428	-0.02%
2018/03/13	4	106.88	0	0.00	107.00	4	8,204	0.05%
2018/03/12	0	0.00	1	107.00	107.50	-1	8,214	-0.01%
2018/03/09	3	105.00	0	0.00	105.50	3	8,207	0.04%
2018/03/02	4	104.50	0	0.00	105.00	4	8,399	0.05%
2018/03/01	1	104.50	0	0.00	106.00	1	8,329	0.01%
2018/02/23	0	0.00	1	107.50	109.00	-1	8,048	-0.01%
2018/02/22	1	107.00	0	0.00	106.50	1	8,038	0.01%
2018/02/21	0	0.00	1	108.00	109.50	-1	7,933	-0.01%
2018/02/08	0	0.00	2	108.50	108.50	-2	7,513	-0.03%
2018/02/06	2	102.50	2	103.00	103.00	0	7,156	0.00%
2018/02/02	0	0.00	11	108.05	107.00	-11	6,830	-0.16%
2018/02/01	1	111.00	0	0.00	110.50	1	6,744	0.01%
2018/01/30	0	0.00	1	112.00	109.50	-1	6,615	-0.02%
2018/01/29	1	114.00	2	113.50	114.50	-1	6,493	-0.02%
2018/01/26	10	109.00	0	0.00	111.00	10	6,339	0.16%
2018/01/24	0	0.00	6	107.50	107.50	-6	6,077	-0.10%
2018/01/12	0	0.00	6	108.50	108.50	-6	5,742	-0.10%
2018/01/11	5	108.50	0	0.00	109.00	5	5,631	0.09%
2018/01/10	1	109.00	1	109.00	108.00	0	5,523	0.00%
2018/01/09	1	110.00	13.2	107.95	110.00	-12.2	5,373	-0.23%
2018/01/08	3	104.50	1	104.00	105.50	2	5,097	0.04%
2018/01/05	0	0.00	2	104.50	104.00	-2	5,000	-0.04%
2018/01/02	2	102.00	0	0.00	103.50	2	4,709	0.04%