台郡 (6269)-統一-新竹券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
87.5
漲跌
▲1.7
漲幅
+1.98%
成交量
6,641張
產業
上市電子零組件類股
1045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

台郡 (6269)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/05/31	3	87.80	0	0.00	87.50	3	3,820	0.08%
2024/05/30	18.1	88.17	1	87.30	85.80	17.1	3,740	0.46%
2024/05/28	0	0.00	1	98.20	98.10	-1	3,368	-0.03%
2024/05/27	1	98.30	1	98.70	98.70	0	3,332	0.00%
2024/05/24	0	0.00	4	100.00	99.50	-4	3,276	-0.12%
2024/05/23	0	0.00	1	99.50	98.80	-1	3,204	-0.03%
2024/05/22	0.1	98.20	0	98.30	98.00	0	3,158	0.00%
2024/05/20	2	96.10	2	97.80	97.70	0	3,122	0.00%
2024/05/17	1.1	99.27	1	98.92	100.00	0.1	3,034	0.00%
2024/05/16	0	0.00	3	99.30	99.50	-3	3,005	-0.10%
2024/05/15	3	99.60	0	0.00	98.70	3	2,998	0.10%
2024/05/14	3	99.57	0	0.00	99.70	3	2,954	0.10%
2024/05/13	0	0.00	1	101.00	101.00	-1	2,907	-0.03%
2024/05/10	2.1	99.33	2	98.95	100.50	0.1	2,838	0.00%
2024/05/09	10	99.49	13	99.68	100.00	-3	2,742	-0.11%
2024/05/08	2	98.95	7	99.07	98.90	-5	2,667	-0.19%
2024/05/07	2	98.60	11	98.61	99.20	-9	2,552	-0.35%
2024/05/06	27	97.98	3	97.50	96.90	24	2,375	1.01%
2024/05/03	1	97.30	12	97.61	97.20	-11	2,239	-0.49%
2024/05/02	0	0.00	14	93.45	94.70	-14	2,035	-0.69%
2024/04/30	3	90.70	5	90.90	91.40	-2	1,911	-0.10%
2024/04/29	1	94.70	5	93.20	94.70	-4	1,811	-0.22%
2024/04/23	0	0.00	1.2	91.70	91.60	-1.2	1,670	-0.07%
2024/04/22	2	90.90	0	0.00	90.70	2	1,650	0.12%
2024/04/18	0	0.00	11	93.10	92.90	-11	1,606	-0.68%
2024/04/16	0	0.00	3	91.50	91.10	-3	1,550	-0.19%
2024/04/12	0	0.00	1	92.60	92.60	-1	1,475	-0.07%
2024/04/11	0	0.00	4	92.58	92.80	-4	1,466	-0.27%
2024/04/10	0	0.00	5	92.80	92.10	-5	1,470	-0.34%
2024/04/09	0	0.00	4	92.20	92.20	-4	1,445	-0.28%
2024/04/02	0.3	92.20	0	0.00	92.00	0.3	1,407	0.02%
2024/03/29	1	91.00	0	0.00	91.20	1	1,412	0.07%
2024/03/28	3	92.13	2	91.90	91.70	1	1,418	0.07%
2024/03/27	2	90.60	0	0.00	90.60	2	1,422	0.14%
2024/03/26	0	0.00	12	90.50	89.50	-12	1,451	-0.83%
2024/03/25	3	91.13	0	0.00	90.50	3	1,465	0.20%
2024/03/22	1	90.80	0	0.00	91.20	1	1,525	0.07%
2024/03/21	1	92.60	3	92.10	91.50	-2	1,523	-0.13%
2024/03/20	2.5	91.66	0.5	91.50	91.20	2	1,494	0.13%
2024/03/19	2	89.90	2	89.85	89.90	0	1,426	0.00%
2024/03/15	0	0.00	2	89.35	88.90	-2	1,389	-0.14%
2024/03/14	1	88.30	0	0.00	89.00	1	1,363	0.07%
2024/03/13	2	88.60	2	87.95	87.90	0	1,347	0.00%
2024/03/12	1	88.30	3	88.27	88.30	-2	1,334	-0.15%
2024/03/11	1	86.50	0	0.00	86.80	1	1,307	0.08%
2024/03/07	2	86.45	0	0.00	86.40	2	1,302	0.15%
2024/03/06	3	87.27	0	0.00	87.10	3	1,289	0.23%
2024/03/05	3	88.20	2	88.05	88.20	1	1,289	0.08%
2024/03/04	1	86.90	0	0.00	86.90	1	1,281	0.08%
2024/02/29	2	86.70	0	0.00	86.40	2	1,280	0.16%
2024/02/27	0	0.00	2	86.20	86.80	-2	1,274	-0.16%
2024/02/23	0	0.00	1	87.90	87.80	-1	1,267	-0.08%
2024/02/22	0	0.00	10	87.79	87.50	-10	1,253	-0.80%
2024/02/20	9	86.91	0	0.00	86.60	9	1,236	0.73%
2024/02/19	2	86.30	1	86.50	86.90	1	1,223	0.08%
2024/02/16	4	83.71	2	84.45	84.80	2	1,206	0.17%
2024/02/15	1	84.20	0	0.00	84.60	1	1,175	0.09%
2024/01/31	1	85.20	0	0.00	85.40	1	1,182	0.08%
2024/01/26	0	86.00	0	0.00	85.60	0	1,194	0.00%
2024/01/25	0	0.00	1	86.10	86.30	-1	1,206	-0.08%
2024/01/22	1	84.80	0	0.00	84.90	1	1,242	0.08%
2024/01/19	1.1	84.64	0	0.00	84.80	1.1	1,250	0.09%
2024/01/11	1	87.30	0	0.00	87.30	1	1,299	0.08%
2024/01/10	1	87.00	0	0.00	87.10	1	1,330	0.08%
2024/01/09	1	87.50	0	0.00	87.40	1	1,340	0.07%
2024/01/08	1	87.10	0	0.00	87.10	1	1,340	0.07%
2024/01/05	1.1	86.43	0	0.00	86.40	1.1	1,350	0.08%
2024/01/04	2	87.40	0	0.00	86.70	2	1,350	0.15%
2024/01/03	0	0.00	2	87.70	87.80	-2	1,344	-0.15%
2024/01/02	5.1	88.18	0	0.00	88.20	5.1	1,343	0.38%
2023/12/28	1.1	88.81	1	88.80	88.80	0.1	1,339	0.01%
2023/12/27	0	0.00	1	88.20	88.80	-1	1,336	-0.07%
2023/12/25	1	88.40	0	0.00	88.40	1	1,314	0.08%
2023/12/21	3	88.40	0	0.00	88.90	3	1,258	0.24%
2023/12/20	3	89.07	1	89.50	89.50	2	1,216	0.16%
2023/12/19	3	88.97	14	89.90	89.00	-11	1,172	-0.94%
2023/12/18	1	87.60	0	0.00	88.10	1	1,093	0.09%
2023/12/15	2	87.90	0	0.00	88.00	2	1,078	0.19%
2023/12/04	1	88.60	1	88.90	88.60	0	1,078	0.00%
2023/12/01	0	0.00	1	87.90	88.40	-1	1,083	-0.09%
2023/11/30	2	88.20	0	0.00	87.60	2	1,086	0.18%
2023/11/29	0	0.00	1	88.40	88.50	-1	1,063	-0.09%
2023/11/28	1	87.00	2	87.90	87.90	-1	1,055	-0.09%
2023/11/27	1	87.50	1	88.40	87.10	0	1,059	0.00%
2023/11/24	0	0.00	1	87.70	87.90	-1	1,063	-0.09%
2023/11/21	2	87.05	0	0.00	87.20	2	1,015	0.20%
2023/11/17	1	87.20	0	0.00	87.00	1	990	0.10%
2023/11/03	1	84.60	0	0.00	84.50	1	1,055	0.09%
2023/11/01	2	83.10	2	82.55	83.00	0	1,066	0.00%
2023/10/31	0	0.00	1	84.60	83.50	-1	1,060	-0.09%
2023/10/26	1	85.60	1	85.50	85.40	0	1,269	0.00%
2023/10/25	0.1	87.00	0	0.00	86.30	0.1	1,528	0.01%
2023/10/23	2	85.25	0	0.00	85.30	2	1,583	0.13%
2023/10/16	1	88.20	1	88.50	88.40	0	1,613	0.00%
2023/10/12	1	88.40	2	88.75	88.70	-1	1,630	-0.06%
2023/10/03	1	88.80	0	0.00	88.20	1	1,650	0.06%
2023/09/22	2	87.90	0	0.00	87.70	2	1,727	0.12%
2023/09/21	0	0.00	1	87.70	87.70	-1	1,732	-0.06%
2023/09/20	2	88.50	0	0.00	88.10	2	1,736	0.12%
2023/09/19	2	89.50	0	0.00	89.00	2	1,743	0.11%
2023/09/18	6	89.60	0	0.00	89.70	6	1,740	0.34%
2023/09/15	2	89.40	0	0.00	89.40	2	1,744	0.11%
2023/09/14	1	88.70	0	0.00	88.90	1	1,755	0.06%
2023/09/11	1.2	89.57	0	0.00	88.10	1.2	1,797	0.06%
2023/09/08	1.2	90.06	0	0.00	90.10	1.2	1,813	0.06%
2023/09/07	1	92.40	1	92.40	92.80	0	1,813	0.00%
2023/09/06	1	92.10	1	92.00	92.40	0	1,824	0.00%
2023/09/05	0.2	91.50	0	0.00	91.80	0.2	1,833	0.01%
2023/09/04	1	91.40	0	0.00	91.60	1	1,855	0.05%
2023/08/30	1	90.00	0	0.00	89.90	1	1,869	0.05%
2023/08/29	1	89.10	0	0.00	89.20	1	1,885	0.05%
2023/08/25	1	88.80	0	0.00	88.80	1	1,978	0.05%
2023/08/22	0	0.00	4	88.10	88.80	-4	2,052	-0.19%
2023/08/15	1.2	88.20	0	0.00	88.10	1.2	2,084	0.06%
2023/08/11	2	88.95	0	0.00	88.50	2	2,081	0.10%
2023/08/10	2.5	89.84	0	0.00	90.10	2.5	2,064	0.12%
2023/08/07	2	92.60	0	0.00	93.10	2	2,018	0.10%
2023/07/31	13	94.56	1	93.50	92.90	12	1,999	0.60%
2023/07/28	10	97.82	16	96.94	98.10	-6	1,816	-0.33%
2023/07/27	2	92.00	0	0.00	93.00	2	1,575	0.13%
2023/07/26	1	93.10	0	0.00	92.60	1	1,575	0.06%
2023/07/24	0	0.00	10	93.50	93.40	-10	1,665	-0.60%
2023/07/20	1	94.10	0	0.00	94.20	1	1,712	0.06%
2023/07/18	0	0.00	1	93.80	93.20	-1	1,750	-0.06%
2023/07/14	0	0.00	1	92.50	92.50	-1	1,780	-0.06%
2023/07/13	1	92.80	0	0.00	92.10	1	1,851	0.05%
2023/07/12	0	0.00	1	91.80	92.70	-1	1,848	-0.05%
2023/07/11	0.3	91.90	0	0.00	91.90	0.3	1,840	0.02%
2023/07/05	0	0.00	1	93.60	93.60	-1	1,832	-0.05%
2023/07/04	1	93.70	2	94.20	94.00	-1	1,814	-0.06%
2023/07/03	1	93.20	9	93.14	93.10	-8	1,811	-0.44%
2023/06/27	1	92.60	0	0.00	92.20	1	1,808	0.06%
2023/06/26	1	91.30	0	0.00	91.90	1	1,796	0.06%
2023/06/21	1	91.50	0	0.00	91.50	1	1,802	0.06%
2023/06/16	0.2	93.10	0	0.00	93.00	0.2	1,772	0.01%
2023/06/15	2	92.50	1	92.40	92.60	1	1,758	0.06%
2023/06/14	3	93.57	0	0.00	93.20	3	1,729	0.17%
2023/06/13	1	94.20	0	0.00	94.20	1	1,719	0.06%
2023/06/12	1	94.70	0	0.00	94.70	1	1,706	0.06%
2023/06/08	2	94.05	0	0.00	94.30	2	1,699	0.12%
2023/06/07	4	94.38	0	0.00	94.30	4	1,684	0.24%
2023/06/05	3	94.57	0	0.00	94.70	3	1,717	0.17%
2023/06/02	1	94.60	1	94.60	94.60	0	1,724	0.00%
2023/06/01	0	0.00	2	94.20	94.80	-2	1,714	-0.12%
2023/05/31	2	98.85	4	99.53	98.70	-2	1,688	-0.12%
2023/05/30	0	0.00	3	98.70	99.20	-3	1,644	-0.18%
2023/05/29	0	0.00	1	98.50	99.00	-1	1,654	-0.06%
2023/05/25	2	97.00	11	97.25	97.40	-9	1,630	-0.55%
2023/05/23	1	96.50	0	0.00	96.60	1	1,626	0.06%
2023/05/22	1	96.30	0	0.00	96.30	1	1,627	0.06%
2023/05/19	0	0.00	3	96.40	96.40	-3	1,624	-0.18%
2023/05/17	1	95.00	0	0.00	94.80	1	1,638	0.06%
2023/05/08	0	0.00	2	94.90	95.20	-2	1,723	-0.12%
2023/05/04	1	93.00	0	0.00	92.70	1	1,692	0.06%
2023/05/03	4	92.53	1	92.50	92.70	3	1,693	0.18%
2023/05/02	4	93.08	2	93.55	93.30	2	1,687	0.12%
2023/04/28	6	94.47	2	94.30	94.50	4	1,663	0.24%
2023/04/27	1	96.40	1	98.30	96.90	0	1,567	0.00%
2023/04/25	12	97.00	2	97.65	95.20	10	1,501	0.67%
2023/04/24	5	99.60	0	0.00	98.90	5	1,417	0.35%
2023/04/21	1	99.40	3	99.60	98.90	-2	1,365	-0.15%
2023/04/20	2	99.45	3	99.33	98.50	-1	1,335	-0.07%
2023/04/19	1	100.00	5	100.50	100.00	-4	1,328	-0.30%
2023/04/18	11	100.86	1	99.10	100.50	10	1,295	0.77%
2023/04/17	1	98.10	0	0.00	98.10	1	1,228	0.08%
2023/04/12	4	98.00	0	0.00	98.80	4	1,207	0.33%
2023/03/31	0	0.00	5	99.76	99.00	-5	1,168	-0.43%
2023/03/29	0	0.00	1	99.00	98.80	-1	1,147	-0.09%
2023/03/24	1	98.60	1	98.40	99.00	0	1,166	0.00%
2023/03/22	0	0.00	2	97.05	97.10	-2	1,171	-0.17%
2023/03/16	1	95.00	1	94.60	94.80	0	1,255	0.00%
2023/03/15	0	0.00	6	96.10	95.60	-6	1,308	-0.46%
2023/03/14	4	95.95	0	0.00	95.60	4	1,360	0.29%
2023/03/10	0	0.00	8	97.49	97.60	-8	1,389	-0.58%
2023/03/09	1	98.50	0	0.00	98.50	1	1,422	0.07%
2023/03/08	0	0.00	1	99.50	99.60	-1	1,427	-0.07%
2023/03/06	0	0.00	2	99.70	100.50	-2	1,415	-0.14%
2023/03/03	2	98.75	0	0.00	99.00	2	1,421	0.14%
2023/03/01	1	97.10	0	0.00	97.00	1	1,452	0.07%
2023/02/23	1	98.30	0	0.00	98.00	1	1,453	0.07%
2023/02/22	1	98.00	0	0.00	98.00	1	1,476	0.07%
2023/02/21	0	0.00	1	99.20	99.10	-1	1,512	-0.07%
2023/02/17	1	98.70	2	98.60	98.60	-1	1,612	-0.06%
2023/02/16	5	98.40	0	0.00	98.30	5	1,649	0.30%
2023/02/14	6	97.50	0	0.00	97.20	6	1,711	0.35%
2023/02/13	1	98.50	0	0.00	97.60	1	1,716	0.06%
2023/02/10	5	100.14	0	0.00	99.10	5	1,715	0.29%
2023/02/08	0	0.00	1	104.00	103.00	-1	1,753	-0.06%
2023/02/06	2	102.00	0	0.00	101.50	2	1,880	0.11%
2023/02/03	0	0.00	1	104.00	104.00	-1	2,001	-0.05%
2023/02/02	2	102.50	1	103.00	103.50	1	2,007	0.05%
2023/02/01	0	0.00	1	102.00	102.00	-1	1,990	-0.05%
2023/01/31	1	100.50	1	102.00	100.00	0	1,978	0.00%
2023/01/30	0	0.00	2	100.75	100.50	-2	1,973	-0.10%
2023/01/17	2	99.20	0	0.00	99.10	2	1,962	0.10%
2023/01/13	2	99.55	0	0.00	99.50	2	1,963	0.10%
2023/01/12	0	0.00	1	99.80	99.90	-1	1,963	-0.05%
2023/01/11	1	99.70	0	0.00	99.70	1	1,964	0.05%
2023/01/10	1	100.50	1	102.50	101.50	0	1,955	0.00%
2023/01/09	1	99.30	0	0.00	100.50	1	1,947	0.05%
2023/01/06	1	96.00	0	0.00	96.50	1	1,931	0.05%
2022/12/29	1	96.90	1	97.60	97.90	0	1,952	0.00%
2022/12/15	0	0.00	1	102.00	102.50	-1	2,002	-0.05%
2022/12/14	0	0.00	1.4	101.00	100.50	-1.4	1,991	-0.07%
2022/12/13	2	100.50	1	100.50	100.50	1	1,999	0.05%
2022/12/09	1	101.00	2	101.25	101.00	-1	2,001	-0.05%
2022/12/08	0	0.00	5	103.50	103.00	-5	1,975	-0.25%
2022/12/07	6	105.83	0.1	109.00	103.50	5.9	1,958	0.30%
2022/12/05	0.1	111.00	1	111.50	111.50	-0.9	1,855	-0.05%
2022/11/29	0	0.00	1	107.00	107.00	-1	1,783	-0.06%
2022/11/28	1	106.00	4	105.00	107.00	-3	1,758	-0.17%
2022/11/25	6	105.58	0	0.00	105.50	6	1,736	0.35%
2022/11/24	1	110.00	0	0.00	109.00	1	1,720	0.06%
2022/11/23	0	0.00	1	109.50	109.50	-1	1,703	-0.06%
2022/11/22	0	0.00	2	107.50	107.00	-2	1,667	-0.12%
2022/11/16	0	0.00	1	107.00	108.00	-1	1,547	-0.06%
2022/11/11	0	0.00	0.1	102.50	102.50	-0.1	1,408	-0.01%
2022/11/09	0	0.00	1	101.00	101.00	-1	1,318	-0.08%
2022/11/08	0	0.00	1	100.50	100.50	-1	1,289	-0.08%
2022/11/07	10	99.20	10	99.80	100.00	0	1,264	0.00%
2022/11/04	10	98.80	10	99.50	100.00	0	1,222	0.00%
2022/11/03	0	0.00	1	99.20	99.80	-1	1,195	-0.08%
2022/11/01	0	0.00	3	97.03	97.00	-3	1,074	-0.28%
2022/10/24	1	89.30	1	89.10	88.90	0	1,116	0.00%
2022/10/19	0	0.00	1	91.10	90.40	-1	1,118	-0.09%
2022/10/17	1	88.20	0	0.00	89.40	1	1,143	0.09%
2022/10/12	2	91.30	0	0.00	91.70	2	1,206	0.17%
2022/10/05	4	89.08	4	89.38	89.50	0	1,226	0.00%
2022/10/04	0	0.00	1	86.80	87.50	-1	1,234	-0.08%
2022/10/03	1	85.30	0	0.00	84.30	1	1,227	0.08%
2022/09/30	1	85.50	1	85.30	86.90	0	1,236	0.00%
2022/09/29	1	90.30	0	0.00	87.50	1	1,241	0.08%
2022/09/26	1	91.90	1	91.70	90.80	0	1,318	0.00%
2022/09/20	0	0.00	1	96.30	96.40	-1	1,347	-0.07%
2022/09/16	2	95.30	2	94.75	95.00	0	1,331	0.00%
2022/09/15	0	0.00	1	96.70	96.50	-1	1,306	-0.08%
2022/09/14	0	0.00	2	95.85	96.60	-2	1,301	-0.15%
2022/09/13	0	0.00	2	96.05	96.10	-2	1,291	-0.15%
2022/09/12	4	94.95	1	95.00	95.00	3	1,282	0.23%
2022/09/08	3	94.60	3	94.73	95.30	0	1,279	0.00%
2022/09/07	1	93.00	1	93.40	95.10	0	1,261	0.00%
2022/08/18	0	0.00	1	94.00	94.30	-1	1,500	-0.07%
2022/08/15	0	0.00	1	94.70	94.80	-1	1,509	-0.07%
2022/08/09	0	0.00	0	94.80	94.50	0	1,504	0.00%
2022/08/08	0	0.00	0.5	93.20	93.40	-0.5	1,498	-0.03%
2022/08/05	0	0.00	0	92.80	91.80	0	1,496	0.00%
2022/08/02	0	0.00	1	92.50	92.90	-1	1,487	-0.07%
2022/07/29	1	90.60	0	0.00	90.60	1	1,430	0.07%
2022/07/28	1	87.90	0	0.00	87.30	1	1,400	0.07%
2022/07/22	0.5	87.16	2	87.75	86.60	-1.5	1,436	-0.10%
2022/07/21	0	0.00	2	87.10	87.90	-2	1,492	-0.13%
2022/07/19	1	83.10	1	82.50	83.60	0	1,522	0.00%
2022/07/12	0	0.00	2	78.50	79.40	-2	1,590	-0.13%
2022/07/07	2	78.40	0	0.00	78.10	2	1,566	0.13%
2022/07/06	0	0.00	0.1	77.30	76.60	-0.1	1,557	0.00%
2022/07/05	0.1	76.45	0	0.00	77.30	0.1	1,585	0.00%
2022/07/04	0	0.00	1.1	80.16	79.40	-1.1	1,585	-0.07%
2022/07/01	2.1	84.07	1	82.70	82.00	1.1	1,610	0.07%
2022/06/24	1	90.40	1	89.60	89.20	0	1,664	0.00%
2022/06/14	0	0.00	1	91.60	92.90	-1	1,961	-0.05%
2022/06/06	1	96.00	0	0.00	95.30	1	2,007	0.05%
2022/06/02	0	0.00	15	95.93	96.00	-15	2,013	-0.74%
2022/06/01	16	95.51	0	0.00	95.60	16	2,019	0.79%
2022/05/31	0	0.00	6	101.33	101.50	-6	1,990	-0.30%
2022/05/30	1	99.60	0	0.00	100.50	1	1,952	0.05%
2022/05/17	0	0.00	3	92.30	92.70	-3	1,948	-0.15%
2022/05/12	3	90.20	1.4	90.75	90.00	1.6	2,055	0.08%
2022/05/11	0	90.70	0.2	91.50	90.60	-0.1	2,178	-0.01%
2022/05/10	0.2	90.70	0	0.00	92.40	0.2	2,352	0.01%
2022/05/05	0	95.00	0	0.00	94.80	0	2,366	0.00%
2022/05/03	0	0.00	1	93.00	94.60	-1	2,379	-0.04%
2022/04/29	0.1	93.00	0	0.00	92.60	0.1	2,385	0.00%
2022/04/27	0.1	91.40	0	0.00	92.40	0.1	2,377	0.00%
2022/04/26	0.1	95.10	0	0.00	95.00	0.1	2,304	0.00%
2022/04/22	0.1	98.40	0	0.00	98.60	0.1	2,238	0.00%
2022/04/21	0	0.00	5	100.00	99.90	-5	2,230	-0.22%
2022/04/14	0	0.00	1	96.60	96.80	-1	2,224	-0.04%
2022/04/13	0.1	96.50	0	0.00	96.70	0.1	2,299	0.00%
2022/04/07	0.5	99.16	0	0.00	97.90	0.5	2,264	0.02%
2022/04/06	1	98.60	0	0.00	100.50	1	2,216	0.05%
2022/04/01	1	100.00	0	0.00	101.00	1	2,177	0.05%
2022/03/29	1	102.00	0	0.00	101.00	1	2,147	0.05%
2022/03/28	0	0.00	6	99.90	101.00	-6	2,132	-0.28%
2022/03/25	6	100.42	1	101.50	100.00	5	2,110	0.24%
2022/03/23	1	102.50	1	103.00	102.50	0	2,099	0.00%
2022/03/22	3	101.33	2	102.00	102.50	1	2,065	0.05%
2022/03/21	2	101.75	6	100.25	101.50	-4	2,038	-0.20%
2022/03/18	1	98.50	0.3	99.50	98.50	0.7	1,995	0.04%
2022/03/17	0	0.00	1	97.10	97.60	-1	1,949	-0.05%
2022/03/15	0	0.00	2	93.75	94.00	-2	1,886	-0.11%
2022/03/10	0	0.00	1	94.70	94.40	-1	1,975	-0.05%
2022/03/08	0	0.00	1	93.60	93.30	-1	2,031	-0.05%
2022/03/07	0	0.00	8	94.54	94.60	-8	2,068	-0.39%
2022/03/04	0.3	95.30	1	96.00	96.00	-0.7	2,096	-0.03%
2022/03/03	1	95.30	2	96.50	96.50	-1	2,112	-0.05%
2022/03/01	1	95.10	1	95.20	96.50	0	2,213	0.00%
2022/02/24	0	0.00	1	94.60	94.50	-1	2,261	-0.04%
2022/02/18	1	95.10	0	0.00	95.10	1	2,294	0.04%
2022/02/16	0	0.00	1	96.00	96.00	-1	2,401	-0.04%
2022/02/14	5	94.90	0	0.00	94.50	5	2,354	0.21%
2022/02/11	2	96.35	0	0.00	97.00	2	2,334	0.09%
2022/02/10	10	99.09	30	97.91	99.00	-20	2,246	-0.89%
2022/01/25	5	96.30	1	96.80	96.30	4	2,246	0.18%
2022/01/24	0.4	96.48	0	0.00	97.30	0.4	2,270	0.02%
2022/01/21	0	0.00	1.1	98.80	98.50	-1.1	2,329	-0.05%
2022/01/20	0	0.00	2	100.00	100.00	-2	2,527	-0.08%
2022/01/17	5	100.00	6	99.90	100.50	-1	2,614	-0.04%
2022/01/14	1	98.31	1	98.90	99.50	0	2,641	0.00%
2022/01/13	5.1	100.52	0	0.00	100.50	5.1	2,685	0.19%
2022/01/12	4	100.88	11	100.00	101.00	-7	2,720	-0.26%
2022/01/11	7	100.93	0	0.00	100.50	7	2,728	0.26%
2022/01/10	5	101.50	0	0.00	101.50	5	2,756	0.18%
2022/01/07	0	0.00	1	102.00	102.50	-1	2,784	-0.04%
2022/01/06	2	105.50	3	106.50	104.50	-1	2,770	-0.04%
2022/01/04	0	0.00	1	104.50	104.00	-1	2,764	-0.04%
2022/01/03	3.1	104.03	0	0.00	104.50	3.1	2,776	0.11%
2021/12/29	11	103.55	0	0.00	104.00	11	2,812	0.39%
2021/12/23	11	104.23	1	104.50	104.50	10	2,973	0.34%
2021/12/22	0	0.00	1	105.00	104.00	-1	3,012	-0.03%
2021/12/09	2	104.75	1	104.00	104.50	1	3,292	0.03%
2021/12/08	0	0.00	2	104.50	104.00	-2	3,333	-0.06%
2021/12/03	0	104.00	6	104.92	104.00	-6	3,376	-0.18%
2021/12/02	0	0.00	1	104.50	103.50	-1	3,386	-0.03%
2021/12/01	1	104.00	2	104.50	104.50	-1	3,410	-0.03%
2021/11/30	0	0.00	3	102.83	103.00	-3	3,415	-0.09%
2021/11/29	1	101.00	0	0.00	101.00	1	3,412	0.03%
2021/11/26	1	103.50	4	102.63	102.50	-3	3,409	-0.09%
2021/11/25	0	0.00	2	103.75	103.50	-2	3,369	-0.06%
2021/11/24	2	104.00	8	104.00	104.00	-6	3,356	-0.18%
2021/11/23	1	100.50	0	0.00	100.50	1	3,352	0.03%
2021/11/22	1	100.50	6	100.50	101.00	-5	3,353	-0.15%
2021/11/19	7	100.57	2	100.50	100.00	5	3,365	0.15%
2021/11/18	2	101.50	1	101.50	101.50	1	3,415	0.03%
2021/11/17	3	101.00	0	0.00	101.00	3	3,422	0.09%
2021/11/16	2	100.50	1	100.00	101.00	1	3,421	0.03%
2021/11/15	1	102.00	4	101.25	101.50	-3	3,413	-0.09%
2021/11/12	0	0.00	4	97.50	97.90	-4	3,351	-0.12%
2021/11/10	0	0.00	1	96.90	97.00	-1	3,418	-0.03%
2021/11/09	5	98.12	4	98.75	97.70	1	3,444	0.03%
2021/11/05	0	0.00	4	97.25	98.00	-4	3,472	-0.12%
2021/11/04	2	97.70	0	0.00	97.70	2	3,582	0.06%
2021/11/03	2	94.20	0	0.00	94.90	2	3,540	0.06%
2021/11/02	1	94.30	0	0.00	94.10	1	3,546	0.03%
2021/11/01	2	96.40	2	97.20	96.30	0	3,563	0.00%
2021/10/29	5	96.86	0	0.00	96.10	5	3,606	0.14%
2021/10/28	13	98.31	7	100.03	97.70	6	3,689	0.16%
2021/10/27	3	95.90	1	95.00	95.70	2	3,571	0.06%
2021/10/22	0	0.00	5	93.10	92.90	-5	3,868	-0.13%
2021/10/21	6	93.10	0	0.00	93.00	6	3,911	0.15%
2021/10/20	3	94.17	0	0.00	93.20	3	3,923	0.08%
2021/10/19	0	0.00	2	95.30	95.00	-2	3,922	-0.05%
2021/10/18	4	94.45	2	96.50	94.00	2	3,959	0.05%
2021/10/15	2	94.80	1	94.50	95.80	1	4,029	0.02%
2021/10/14	1	92.60	0	0.00	92.50	1	4,076	0.02%
2021/10/13	3	93.97	1	92.90	92.70	2	4,137	0.05%
2021/10/08	0	0.00	1	99.00	98.50	-1	4,307	-0.02%
2021/10/07	0	0.00	2	98.20	98.50	-2	4,400	-0.05%
2021/10/06	3	96.70	2	95.85	96.00	1	4,477	0.02%
2021/10/05	2	97.65	1	98.30	99.10	1	4,604	0.02%
2021/10/04	1	98.80	8	97.78	97.30	-7	4,702	-0.15%
2021/10/01	3.1	99.42	1	98.00	97.70	2.1	4,978	0.04%
2021/09/30	1.1	100.55	0	0.00	102.50	1.1	4,989	0.02%
2021/09/29	2	100.50	0	0.00	100.50	2	5,067	0.04%
2021/09/28	8	102.12	4	101.38	102.00	4	5,200	0.08%
2021/09/27	3	106.68	1	107.50	106.00	2	5,210	0.04%
2021/09/24	0	0.00	1	109.00	109.00	-1	5,303	-0.02%
2021/09/23	0	108.50	0	0.00	108.00	0	5,464	0.00%
2021/09/22	0	0.00	1	107.50	106.50	-1	5,840	-0.02%
2021/09/17	7	107.07	4	107.00	107.50	3	6,081	0.05%
2021/09/16	0	108.50	1	108.00	107.50	-1	6,445	-0.02%
2021/09/15	2	106.25	2	106.00	106.00	0	6,685	0.00%
2021/09/14	1	107.00	1	107.00	107.00	0	6,990	0.00%
2021/09/13	6	107.42	2	107.50	107.00	4	7,016	0.06%
2021/09/10	7	109.29	61	108.51	109.00	-54	6,992	-0.77%
2021/09/09	2	110.50	2	110.50	111.50	0	7,005	0.00%
2021/09/08	2.1	111.77	2	111.50	111.00	0.1	7,057	0.00%
2021/09/07	1	113.50	1	114.00	115.00	0	7,077	0.00%
2021/09/06	5	114.90	1	113.50	113.50	4	7,092	0.06%
2021/09/03	1	116.00	1	117.50	118.00	0	7,062	0.00%
2021/09/02	1	118.00	11	120.91	118.00	-10	7,100	-0.14%
2021/09/01	1	118.00	5	118.70	119.50	-4	7,081	-0.06%
2021/08/30	1	115.00	3	115.50	115.50	-2	7,047	-0.03%
2021/08/27	4	116.75	1	116.00	116.00	3	7,033	0.04%
2021/08/26	10	120.10	1	119.50	119.50	9	6,986	0.13%
2021/08/25	5	120.50	1	121.00	121.50	4	6,990	0.06%
2021/08/24	1.1	120.88	7	119.29	119.00	-6	6,991	-0.09%
2021/08/23	1	117.50	0	0.00	117.50	1	6,967	0.01%
2021/08/20	1	116.50	1	115.00	114.00	0	6,961	0.00%
2021/08/19	1	118.50	5	117.80	116.00	-4	6,951	-0.06%
2021/08/18	5	115.20	2	116.75	118.00	3	6,927	0.04%
2021/08/17	4	118.00	3	117.50	114.50	1	6,898	0.01%
2021/08/16	4	116.38	3	116.33	116.00	1	6,889	0.01%
2021/08/13	6	119.00	2	120.50	118.50	4	6,828	0.06%
2021/08/12	2	122.50	1	123.00	123.00	1	6,790	0.01%
2021/08/11	1	122.50	5	122.10	120.50	-4	6,774	-0.06%
2021/08/10	4	121.50	6	121.67	122.50	-2	6,703	-0.03%
2021/08/09	3	126.00	0	0.00	125.50	3	6,649	0.05%
2021/08/06	0	0.00	3	126.83	126.50	-3	6,674	-0.04%
2021/08/05	1	126.00	2	128.25	126.50	-1	6,688	-0.01%
2021/08/04	8	130.63	12	132.08	129.50	-4	6,702	-0.06%
2021/08/03	5	133.60	3	133.33	131.50	2	6,691	0.03%
2021/08/02	12	131.63	3	132.50	132.50	9	6,553	0.14%
2021/07/30	6	129.67	17	130.18	130.00	-11	6,511	-0.17%
2021/07/28	3	124.00	0	0.00	125.00	3	6,377	0.05%
2021/07/27	4	129.50	5	128.00	131.50	-1	6,314	-0.02%
2021/07/26	11	129.68	1	131.50	129.50	10	6,326	0.16%
2021/07/23	3	128.50	2	127.00	127.00	1	6,371	0.02%
2021/07/22	1	125.00	1	126.50	127.50	0	6,432	0.00%
2021/07/21	8	125.94	3	126.00	124.50	5	6,404	0.08%
2021/07/20	2	129.00	11	128.05	127.00	-9	6,354	-0.14%
2021/07/16	9	131.00	7	129.93	132.00	2	6,292	0.03%
2021/07/15	1	127.50	2	130.00	132.00	-1	6,280	-0.02%
2021/07/14	6	124.58	4	125.00	125.00	2	6,312	0.03%
2021/07/13	4	130.00	15	132.00	128.00	-11	6,242	-0.18%
2021/07/12	8	126.94	12	126.71	129.50	-4	6,202	-0.06%
2021/07/09	15	128.83	2	129.25	129.00	13	6,076	0.21%
2021/07/08	11	130.91	3	131.00	130.50	8	5,991	0.13%
2021/07/07	4	134.63	3	135.50	136.00	1	5,755	0.02%
2021/07/06	1	135.00	1	133.00	133.00	0	5,706	0.00%
2021/07/05	8	137.25	4	136.75	137.00	4	5,653	0.07%
2021/07/02	7	133.79	2	134.00	133.50	5	5,504	0.09%
2021/07/01	1	134.50	3	133.50	132.50	-2	5,407	-0.04%
2021/06/30	3	137.00	2	136.00	135.00	1	5,314	0.02%
2021/06/29	7.5	137.17	6	138.00	136.50	1.5	5,180	0.03%
2021/06/28	8.5	135.47	2.1	134.55	133.50	6.5	4,835	0.13%
2021/06/25	2	132.50	12.3	134.56	133.50	-10.3	4,589	-0.22%
2021/06/24	0	0.00	3.3	129.58	128.50	-3.3	4,192	-0.08%
2021/06/23	0	0.00	8.4	124.40	127.50	-8.4	3,932	-0.21%
2021/06/22	0	0.00	6	120.08	121.00	-6	3,604	-0.17%
2021/06/21	0	0.00	1	118.00	118.00	-1	3,550	-0.03%
2021/06/18	0	0.00	1	118.00	119.50	-1	3,532	-0.03%
2021/06/17	2.1	122.03	16	121.56	122.50	-13.9	3,481	-0.40%
2021/06/16	5	123.40	12	122.58	122.50	-7	3,431	-0.20%
2021/06/15	1	122.50	4	123.00	122.50	-3	3,377	-0.09%
2021/06/11	1	122.50	5	122.50	121.50	-4	3,391	-0.12%
2021/06/10	0	0.00	6.1	121.90	121.50	-6.1	3,381	-0.18%
2021/06/09	1	120.00	0	0.00	120.00	1	3,300	0.03%
2021/06/08	1.1	119.03	0	0.00	118.50	1.1	3,302	0.03%
2021/06/04	0	0.00	3.2	119.97	119.50	-3.2	3,332	-0.10%
2021/06/02	0.3	119.00	0	0.00	117.50	0.3	3,379	0.01%
2021/05/31	4	117.00	2.2	119.72	119.00	1.8	3,393	0.05%
2021/05/27	2	113.50	0	0.00	113.00	2	3,412	0.06%
2021/05/26	1	115.00	0	0.00	115.00	1	3,449	0.03%
2021/05/25	0	116.50	0	0.00	115.00	0	3,498	0.00%
2021/05/21	0.1	114.00	5	115.00	113.00	-4.9	3,638	-0.13%
2021/05/20	5.2	113.05	0	0.00	113.00	5.2	3,799	0.14%
2021/05/19	0	0.00	1.6	115.81	116.00	-1.6	4,099	-0.04%
2021/05/18	1	114.00	0	0.00	115.00	1	4,193	0.02%
2021/05/17	1	109.50	1	113.50	113.50	0	4,244	0.00%
2021/05/13	0	0.00	2	110.75	112.00	-2	4,195	-0.05%
2021/05/12	2	112.50	3	109.83	110.50	-1	4,159	-0.02%
2021/05/11	5	115.10	0	0.00	115.00	5	4,078	0.12%
2021/05/10	14	117.07	1	117.00	117.00	13	4,046	0.32%
2021/05/07	2	117.00	1	117.00	117.00	1	4,082	0.02%
2021/05/06	1	114.50	4	115.75	114.50	-3	4,076	-0.07%
2021/05/05	4	112.25	0	0.00	112.00	4	4,049	0.10%
2021/05/04	1	113.00	1	112.00	112.50	0	4,101	0.00%
2021/05/03	4	116.25	0	0.00	114.50	4	4,089	0.10%
2021/04/29	8	119.06	2	119.00	119.00	6	4,126	0.15%
2021/04/27	2	125.25	4	125.00	124.50	-2	4,160	-0.05%
2021/04/23	1.2	125.17	6	125.00	126.00	-4.8	4,159	-0.12%
2021/04/22	0	0.00	3	123.83	124.50	-3	4,237	-0.07%
2021/04/21	1	124.00	1	126.00	124.00	0	4,350	0.00%
2021/04/20	6	126.75	21.1	127.20	126.50	-15.1	4,376	-0.34%
2021/04/19	0	0.00	2	122.50	124.50	-2	4,235	-0.05%
2021/04/16	2	121.00	1	120.50	121.50	1	4,215	0.02%
2021/04/15	2	117.50	1	117.50	118.00	1	4,204	0.02%
2021/04/14	2	118.00	1	118.00	117.50	1	4,233	0.02%
2021/04/13	2	120.25	0	0.00	119.50	2	4,303	0.05%
2021/04/12	1.1	123.00	1	122.50	122.50	0.1	4,269	0.00%
2021/04/09	4	124.88	1	124.00	124.00	3	4,281	0.07%
2021/04/08	1	125.50	1	125.50	125.50	0	4,252	0.00%
2021/04/07	2	124.75	6	125.17	126.50	-4	4,240	-0.09%
2021/04/06	2	124.50	1	125.01	125.50	1	4,272	0.02%
2021/04/01	0	0.00	10	127.05	125.00	-10	4,251	-0.24%
2021/03/31	2	126.50	3.1	126.65	125.50	-1.1	4,227	-0.03%
2021/03/30	5	126.00	1	126.50	125.50	4	4,220	0.09%
2021/03/29	1	124.50	5	125.00	124.50	-4	4,211	-0.09%
2021/03/26	4	123.88	0	0.00	123.50	4	4,232	0.09%
2021/03/25	1	123.50	0	0.00	123.00	1	4,245	0.02%
2021/03/24	1	124.50	7	124.50	124.50	-6	4,268	-0.14%
2021/03/23	0	0.00	2	125.50	124.50	-2	4,284	-0.05%
2021/03/19	4	124.63	0.2	125.50	125.00	3.8	4,354	0.09%
2021/03/18	1	126.50	2	126.00	126.00	-1	4,343	-0.02%
2021/03/17	2	125.00	3	125.50	124.50	-1	4,382	-0.02%
2021/03/16	0	0.00	6	124.67	124.00	-6	4,419	-0.14%
2021/03/15	9	124.00	3	124.50	124.00	6	4,451	0.13%
2021/03/11	1	123.00	2.2	123.77	124.00	-1.2	4,598	-0.03%
2021/03/10	5	121.40	0	0.00	121.00	5	4,601	0.11%
2021/03/09	0.1	121.50	1	121.00	121.00	-1	4,624	-0.02%
2021/03/08	1	121.50	0	0.00	122.50	1	4,631	0.02%
2021/03/05	7	122.29	3	124.00	124.00	4	4,683	0.09%
2021/03/03	21	124.52	22	125.20	126.00	-1	4,787	-0.02%
2021/03/02	6	125.50	5	127.00	123.50	1	4,801	0.02%
2021/02/26	11	126.73	0	0.00	126.00	11	4,784	0.23%
2021/02/25	15	129.17	12	128.42	128.00	3	4,793	0.06%
2021/02/24	2	127.50	1	130.00	127.50	1	4,761	0.02%
2021/02/23	34	128.38	1	129.00	128.00	33	4,758	0.69%
2021/02/22	9	129.50	9.5	130.24	129.50	-0.5	4,736	-0.01%
2021/02/19	8	130.88	16.2	130.06	132.00	-8.2	4,661	-0.18%
2021/02/18	3	124.00	1	125.00	125.00	2	4,376	0.05%
2021/02/17	4	124.38	2	124.25	124.50	2	4,305	0.05%
2021/02/05	0	0.00	6	122.42	122.50	-6	4,265	-0.14%
2021/02/04	0	0.00	4	121.63	122.00	-4	4,261	-0.09%
2021/02/03	0.4	119.50	0	0.00	118.50	0.4	4,241	0.01%
2021/02/02	0	0.00	1	118.50	118.00	-1	4,282	-0.02%
2021/02/01	1	117.50	0	0.00	117.50	1	4,297	0.02%
2021/01/29	2	120.50	2	120.25	119.00	0	4,302	0.00%
2021/01/28	15	122.07	11	121.05	121.50	4	4,275	0.09%
2021/01/27	1	123.50	6	123.17	123.00	-5	4,244	-0.12%
2021/01/26	2	121.50	4	122.50	121.50	-2	4,218	-0.05%
2021/01/25	0	0.00	6	122.92	123.00	-6	4,182	-0.14%
2021/01/22	7	120.64	143	120.94	121.00	-136	4,265	-3.19%	大賣/鉅額交易
2021/01/21	1	120.00	460.1	119.30	120.00	-459.1	4,169	-11.01%	大賣/鉅額交易
2021/01/20	8.7	114.74	0	0.00	113.50	8.7	4,034	0.21%
2021/01/19	10	118.65	2	118.25	118.50	8	3,974	0.20%
2021/01/18	0	0.00	0	119.00	120.00	0	3,963	0.00%
2021/01/15	11	121.91	2	120.50	120.50	9	3,946	0.23%
2021/01/14	3	121.50	9	123.06	124.50	-6	3,861	-0.16%
2021/01/13	2	120.25	10	120.00	120.00	-8	3,726	-0.21%
2021/01/12	2.1	119.99	10	119.50	119.00	-8	3,668	-0.22%
2021/01/11	0	0.00	17	122.06	122.50	-17	3,699	-0.46%
2021/01/08	3	122.67	1	122.50	122.50	2	3,683	0.05%
2021/01/07	14	123.61	0	0.00	124.00	14	3,674	0.38%
2021/01/06	15	123.27	8	124.00	122.50	7	3,720	0.19%
2021/01/05	0	0.00	1	122.00	123.00	-1	3,643	-0.03%
2021/01/04	0	0.00	10	122.80	123.00	-10	3,625	-0.28%
2020/12/31	1	120.50	0	0.00	121.00	1	3,600	0.03%
2020/12/29	14	121.18	0	0.00	120.00	14	3,616	0.39%
2020/12/28	1	120.00	1	119.50	119.50	0	3,557	0.00%
2020/12/24	0	0.00	3	120.17	119.50	-3	3,533	-0.08%
2020/12/23	5	118.50	3	118.50	118.50	2	3,499	0.06%
2020/12/22	1	118.50	0	0.00	117.50	1	3,524	0.03%
2020/12/21	3	119.00	1	119.00	119.00	2	3,518	0.06%
2020/12/18	12	119.54	1	120.50	120.00	11	3,528	0.31%
2020/12/17	0	0.00	3	117.67	118.00	-3	3,494	-0.09%
2020/12/16	2	115.50	8	117.00	118.50	-6	3,480	-0.17%
2020/12/15	5	114.90	0	0.00	113.50	5	3,433	0.15%
2020/12/14	0	0.00	1	117.00	117.00	-1	3,392	-0.03%
2020/12/11	8	118.25	1	116.50	117.00	7	3,438	0.20%
2020/12/10	8	120.31	0	0.00	120.00	8	3,444	0.23%
2020/12/09	2	123.00	0	0.00	122.50	2	3,398	0.06%
2020/12/08	1	123.00	3	123.17	123.50	-2	3,373	-0.06%
2020/12/07	3	120.50	2	120.75	121.50	1	3,315	0.03%
2020/12/03	2	122.50	1	122.00	121.50	1	3,276	0.03%
2020/12/02	2	123.00	7	123.29	122.50	-5	3,257	-0.15%
2020/12/01	0	0.00	2	122.25	122.50	-2	3,256	-0.06%
2020/11/30	27	118.59	5	120.40	120.00	22	3,213	0.68%
2020/11/27	6	117.42	1.5	117.66	117.50	4.6	3,131	0.15%
2020/11/25	22.1	116.95	3	117.00	116.50	19.1	3,099	0.62%
2020/11/24	0.1	116.50	2	115.75	115.50	-2	3,069	-0.06%
2020/11/23	2.1	114.76	11	114.50	114.50	-8.9	3,025	-0.29%
2020/11/20	16.2	113.51	8	115.50	114.00	8.2	3,008	0.27%
2020/11/19	10	113.65	1	114.00	114.00	9	2,957	0.30%
2020/11/18	11	115.32	1	114.50	114.50	10	2,935	0.34%
2020/11/16	1	117.50	6	118.17	117.50	-5	3,027	-0.17%
2020/11/13	7	116.29	1	118.00	116.50	6	3,030	0.20%
2020/11/12	1	118.00	2	119.50	118.50	-1	3,035	-0.03%
2020/11/11	0	0.00	4	117.25	118.00	-4	3,022	-0.13%
2020/11/10	4	115.50	0	0.00	115.50	4	3,013	0.13%
2020/11/09	4	118.25	1	118.50	118.50	3	3,013	0.10%
2020/11/06	5	117.20	2	116.50	118.50	3	3,017	0.10%
2020/11/04	1	115.00	2	115.75	116.00	-1	3,123	-0.03%
2020/11/03	0	0.00	4	114.00	114.50	-4	3,208	-0.12%
2020/11/02	7	113.21	0	0.00	113.00	7	3,273	0.21%
2020/10/30	16	116.84	14	117.79	116.50	2	3,265	0.06%
2020/10/28	2	121.00	0	0.00	121.50	2	3,267	0.06%
2020/10/27	2	122.00	1	122.00	122.50	1	3,379	0.03%
2020/10/23	1	121.50	4	121.25	122.00	-3	3,778	-0.08%
2020/10/22	4	120.38	1	120.50	120.00	3	3,858	0.08%
2020/10/20	1	123.50	1	124.50	123.50	0	3,965	0.00%
2020/10/19	1	123.50	5	124.20	124.00	-4	4,081	-0.10%
2020/10/16	1	120.00	4	120.50	119.50	-3	4,025	-0.07%
2020/10/15	0	0.00	2	119.75	119.50	-2	4,142	-0.05%
2020/10/14	11	121.36	1	121.50	120.50	10	4,151	0.24%
2020/10/13	1	122.50	5	124.40	125.00	-4	4,100	-0.10%
2020/10/12	3	123.50	1	123.00	122.00	2	4,147	0.05%
2020/10/07	1	123.50	2	124.25	124.50	-1	4,346	-0.02%
2020/10/06	2	124.25	2	122.50	124.00	0	4,394	0.00%
2020/10/05	3	120.83	2	122.50	120.50	1	4,458	0.02%
2020/09/30	1	120.50	0	0.00	121.50	1	4,687	0.02%
2020/09/28	0	0.00	2	121.25	121.50	-2	4,992	-0.04%
2020/09/25	2	121.50	1	118.50	119.50	1	5,186	0.02%
2020/09/24	2	123.75	3	122.67	123.00	-1	5,453	-0.02%
2020/09/23	3	124.33	4	125.00	124.50	-1	5,577	-0.02%
2020/09/22	2	124.50	3	125.00	124.50	-1	5,821	-0.02%
2020/09/21	1	125.50	1	126.00	125.00	0	5,869	0.00%
2020/09/18	1	126.00	1	127.50	127.50	0	5,916	0.00%
2020/09/17	1	125.50	2	126.50	126.00	-1	5,980	-0.02%
2020/09/16	1	127.00	7	129.64	127.00	-6	6,006	-0.10%
2020/09/15	4	127.25	13	127.19	128.00	-9	5,993	-0.15%
2020/09/14	1	123.00	3	124.50	124.50	-2	6,025	-0.03%
2020/09/11	0.1	121.50	1	120.00	121.00	-0.9	6,058	-0.01%
2020/09/10	1	122.50	0	0.00	119.50	1	6,089	0.02%
2020/09/09	0	0.00	4	120.88	122.50	-4	6,101	-0.07%
2020/09/08	3	120.17	0	0.00	119.50	3	6,095	0.05%
2020/09/07	1	122.00	1	125.00	122.00	0	6,103	0.00%
2020/09/04	1	124.50	0	0.00	125.00	1	6,147	0.02%
2020/09/03	3	126.83	0	0.00	127.50	3	6,186	0.05%
2020/09/02	13	127.88	1.3	128.01	127.50	11.7	6,263	0.19%
2020/09/01	1	127.50	7	125.86	128.00	-6	6,277	-0.10%
2020/08/27	206	128.44	0	0.00	126.50	206	6,743	3.05%	大買/鉅額交易
2020/08/26	1	129.50	0	0.00	129.50	1	6,845	0.01%
2020/08/25	0	0.00	1	128.50	129.50	-1	6,970	-0.01%
2020/08/24	1	128.50	1	128.00	128.50	0	6,973	0.00%
2020/08/21	1	125.00	2	126.25	126.00	-1	6,966	-0.01%
2020/08/20	0	0.00	2	125.00	121.50	-2	6,948	-0.03%
2020/08/19	0	0.00	7	132.29	131.00	-7	6,898	-0.10%
2020/08/17	1	135.50	2	137.50	135.50	-1	6,921	-0.01%
2020/08/14	0	0.00	2	137.50	137.50	-2	6,978	-0.03%
2020/08/13	4	135.38	1	134.50	135.50	3	7,007	0.04%
2020/08/12	1	135.00	7	138.57	138.50	-6	7,006	-0.09%
2020/08/11	1	137.50	3	136.33	137.50	-2	7,046	-0.03%
2020/08/10	15	134.80	2	136.50	133.50	13	7,051	0.18%
2020/08/07	3	137.00	0	0.00	138.50	3	7,044	0.04%
2020/08/06	1	135.50	4	135.38	136.00	-3	7,034	-0.04%
2020/08/05	13	138.54	11	138.55	138.50	2	7,026	0.03%
2020/08/04	3	136.33	1	136.00	138.50	2	7,101	0.03%
2020/08/03	10	138.25	0	0.00	136.00	10	7,125	0.14%
2020/07/31	1	141.50	8	140.94	141.50	-7	7,150	-0.10%
2020/07/30	15	137.13	3	138.50	137.00	12	7,077	0.17%
2020/07/29	1	150.00	1.6	150.62	150.00	-0.6	6,878	-0.01%
2020/07/28	6	148.58	16	149.06	149.00	-10	6,845	-0.15%
2020/07/27	0	0.00	48	146.21	148.50	-48	6,892	-0.70%
2020/07/24	25	146.94	3	147.33	144.50	22	7,129	0.31%
2020/07/23	1	149.00	2	149.50	149.50	-1	7,171	-0.01%
2020/07/22	0	0.00	5	145.10	146.00	-5	7,186	-0.07%
2020/07/21	1	144.00	1.1	147.85	145.50	-0.1	7,203	0.00%
2020/07/20	2	142.25	4	141.75	143.50	-2	7,159	-0.03%
2020/07/17	1	140.00	0	0.00	141.50	1	7,141	0.01%
2020/07/16	45	144.00	0	0.00	141.50	45	7,147	0.63%
2020/07/15	6	143.58	0	0.00	142.50	6	7,064	0.08%
2020/07/14	5	141.50	4	142.50	140.00	1	7,015	0.01%
2020/07/13	2	139.75	4	139.75	140.00	-2	6,957	-0.03%
2020/07/10	0	0.00	22	140.66	139.50	-22	6,961	-0.32%
2020/07/09	1	140.50	5.4	143.41	143.50	-4.4	6,943	-0.06%
2020/07/08	1	136.50	1	136.00	139.00	0	6,741	0.00%
2020/07/07	12	137.75	6	137.17	136.00	6	6,678	0.09%
2020/07/06	12	139.50	23	138.72	141.50	-11	6,596	-0.17%
2020/07/03	2	135.25	9	135.00	136.00	-7	6,602	-0.11%
2020/07/02	2	126.50	3	127.50	129.50	-1	6,442	-0.02%
2020/07/01	12	129.08	8.4	126.34	126.00	3.6	6,374	0.06%
2020/06/30	2	120.75	13	121.00	121.50	-11	6,210	-0.18%
2020/06/29	2	119.25	3	119.00	118.50	-1	6,244	-0.02%
2020/06/24	0	0.00	6	120.17	120.50	-6	6,230	-0.10%
2020/06/22	0	0.00	1	118.50	119.00	-1	6,272	-0.02%
2020/06/19	1	118.00	2	119.50	120.00	-1	6,326	-0.02%
2020/06/18	0	0.00	6	116.33	118.00	-6	6,299	-0.10%
2020/06/17	5	114.60	0.2	114.50	114.50	4.8	6,257	0.08%
2020/06/16	1	115.50	1	116.50	116.00	0	6,291	0.00%
2020/06/15	3	113.00	0	0.00	113.00	3	6,401	0.05%
2020/06/12	3	112.00	12	113.58	114.50	-9	6,461	-0.14%
2020/06/11	3	114.50	1	114.50	114.00	2	6,539	0.03%
2020/06/10	2	116.75	2	118.00	118.00	0	6,565	0.00%
2020/06/09	4	122.25	1	120.00	117.00	3	6,682	0.04%
2020/06/08	10	119.00	3	118.83	120.00	7	6,729	0.10%
2020/06/05	0	0.00	3	120.00	118.00	-3	6,746	-0.04%
2020/06/04	3	117.33	15	118.63	118.00	-12	6,702	-0.18%
2020/06/03	11	114.95	34	114.87	115.50	-23	6,583	-0.35%
2020/06/02	6	112.67	24	112.98	113.00	-18	6,447	-0.28%
2020/06/01	3	110.67	32	110.55	111.50	-29	6,396	-0.45%
2020/05/29	1	107.50	2	107.50	108.50	-1	6,324	-0.02%
2020/05/28	22	108.00	9	107.06	106.50	13	6,383	0.20%
2020/05/27	1	107.50	5	107.70	107.50	-4	6,418	-0.06%
2020/05/26	2	107.00	3	108.00	108.00	-1	6,447	-0.02%
2020/05/25	0	0.00	3	102.83	106.00	-3	6,406	-0.05%
2020/05/22	1	104.50	5	105.30	103.50	-4	6,434	-0.06%
2020/05/21	1	105.50	0	0.00	105.50	1	6,397	0.02%
2020/05/20	0	0.00	4	102.13	101.50	-4	6,368	-0.06%
2020/05/19	1	103.00	6	102.50	101.50	-5	6,422	-0.08%
2020/05/18	13	101.50	1	102.50	100.50	12	6,547	0.18%
2020/05/15	9	103.72	1	105.00	103.50	8	6,664	0.12%
2020/05/14	5	105.30	6	107.50	104.50	-1	6,682	-0.01%
2020/05/13	13	107.04	1	108.00	107.00	12	6,817	0.18%
2020/05/12	21	110.07	1	110.00	109.00	20	7,229	0.28%
2020/05/11	5	110.00	6	110.75	110.00	-1	7,609	-0.01%
2020/05/08	21	109.67	6	108.83	108.00	15	7,577	0.20%
2020/05/07	5	109.00	10.3	109.05	109.00	-5.3	7,541	-0.07%
2020/05/06	2	105.75	0.2	106.50	106.50	1.8	7,459	0.02%
2020/05/05	8	106.06	4	106.75	105.50	4	7,418	0.05%
2020/05/04	9	106.39	0	0.00	105.50	9	7,358	0.12%
2020/04/30	19	108.79	13	109.08	108.50	6	7,368	0.08%
2020/04/29	416	107.88	13	108.04	108.50	403	7,340	5.49%	大買/鉅額交易
2020/04/28	11	109.59	6	111.25	112.00	5	7,148	0.07%
2020/04/27	2	110.50	0	0.00	110.50	2	7,180	0.03%
2020/04/24	0	0.00	1	104.00	105.50	-1	7,165	-0.01%
2020/04/23	0	0.00	2	106.00	106.00	-2	7,156	-0.03%
2020/04/22	0	0.00	2	101.00	101.00	-2	7,090	-0.03%
2020/04/21	0	0.00	1	103.00	101.00	-1	7,117	-0.01%
2020/04/20	3	103.67	2	102.50	103.50	1	7,113	0.01%
2020/04/17	6	104.17	3	103.33	103.00	3	7,232	0.04%
2020/04/16	1	103.00	3	102.67	103.00	-2	7,243	-0.03%
2020/04/15	1	101.50	5	102.20	102.50	-4	7,271	-0.06%
2020/04/14	6	100.10	2	100.00	101.50	4	7,305	0.05%
2020/04/13	0	0.00	1	98.50	97.80	-1	7,461	-0.01%
2020/04/10	2	97.10	1	96.40	98.20	1	7,529	0.01%
2020/04/09	1	101.00	0	0.00	98.00	1	7,828	0.01%
2020/04/08	2	98.75	8	99.09	100.00	-6	8,192	-0.07%
2020/04/07	3	93.10	11	93.79	95.60	-8	8,080	-0.10%
2020/04/06	6	90.97	0	0.00	91.10	6	7,997	0.08%
2020/04/01	2	92.25	2	92.55	93.00	0	7,935	0.00%
2020/03/31	12	95.42	9	95.36	95.40	3	7,841	0.04%
2020/03/30	1	95.70	2	95.80	96.20	-1	7,766	-0.01%
2020/03/27	1	99.40	8	98.75	95.50	-7	7,756	-0.09%
2020/03/26	2	93.90	10	95.66	96.50	-8	7,681	-0.10%
2020/03/25	7	95.47	6	95.67	94.30	1	7,634	0.01%
2020/03/24	4	90.28	4	90.58	91.00	0	7,589	0.00%
2020/03/23	1	82.60	1	83.90	83.70	0	7,555	0.00%
2020/03/20	16	87.11	2	86.60	87.20	14	7,634	0.18%
2020/03/19	0.1	79.80	0	0.00	79.50	0.1	7,749	0.00%
2020/03/18	4	90.88	1	90.90	87.00	3	7,652	0.04%
2020/03/16	1	96.50	3	96.53	94.00	-2	7,515	-0.03%
2020/03/12	3	104.17	0	0.00	103.50	3	7,337	0.04%
2020/03/11	1	115.50	1	113.50	113.00	0	7,248	0.00%
2020/03/09	1	112.00	1	113.00	111.50	0	7,213	0.00%
2020/03/05	1	119.00	1	119.50	119.50	0	7,347	0.00%
2020/03/04	2	115.25	2	116.00	116.00	0	7,326	0.00%
2020/03/03	2	118.50	9	117.06	117.50	-7	7,394	-0.09%
2020/02/27	10	114.60	6	113.83	113.50	4	7,328	0.05%
2020/02/26	1	118.00	0	0.00	116.50	1	7,408	0.01%
2020/02/25	0.1	118.50	2	119.00	119.00	-1.9	7,398	-0.03%
2020/02/24	2	118.50	2	118.25	118.00	0	7,495	0.00%
2020/02/21	1	120.00	1	121.00	120.00	0	7,639	0.00%
2020/02/20	0	0.00	2	120.25	121.50	-2	7,879	-0.03%
2020/02/19	3	118.83	7	119.21	119.00	-4	7,878	-0.05%
2020/02/18	9	120.28	5	120.50	118.50	4	7,796	0.05%
2020/02/17	6	122.25	2	122.50	124.50	4	7,669	0.05%
2020/02/14	9	122.94	10	123.35	123.50	-1	7,681	-0.01%
2020/02/13	6	124.00	4	125.00	122.00	2	7,686	0.03%
2020/02/12	2	121.50	23	122.30	122.50	-21	7,311	-0.29%
2020/02/11	2	109.75	5	110.70	111.50	-3	6,966	-0.04%
2020/02/10	7	104.50	4	105.38	107.00	3	7,059	0.04%
2020/02/06	3	109.00	0	0.00	109.50	3	7,222	0.04%
2020/02/05	1	107.50	2	109.00	107.50	-1	7,431	-0.01%
2020/02/04	0	0.00	2	108.50	109.00	-2	7,894	-0.03%
2020/02/03	11	98.92	14	100.99	107.50	-3	8,755	-0.03%
2020/01/31	9	107.78	3	107.83	106.00	6	9,166	0.07%
2020/01/30	4	110.50	4	110.88	108.00	0	9,203	0.00%
2020/01/20	14	119.64	4	119.75	118.50	10	9,172	0.11%
2020/01/17	4	117.88	25	117.54	117.50	-21	9,060	-0.23%
2020/01/16	7	116.00	7	117.21	116.50	0	9,094	0.00%
2020/01/15	11	116.18	5	117.00	116.00	6	9,126	0.07%
2020/01/14	6	117.25	4	118.13	118.00	2	9,124	0.02%
2020/01/13	29	118.36	17	119.41	117.00	12	9,121	0.13%
2020/01/10	2	115.50	7	115.29	115.50	-5	9,043	-0.06%
2020/01/09	12	114.79	4	115.63	114.00	8	8,978	0.09%
2020/01/08	12	113.58	8	114.50	113.50	4	8,975	0.04%
2020/01/07	8	118.25	23	122.04	116.50	-15	8,926	-0.17%
2020/01/06	1	121.50	0.1	120.50	120.50	0.9	8,741	0.01%
2020/01/03	31	124.74	8	123.63	123.00	23	8,675	0.27%
2020/01/02	16.1	118.63	25	121.00	124.00	-8.9	8,367	-0.11%
2019/12/31	0	0.00	6	112.33	114.50	-6	7,949	-0.08%
2019/12/30	6	110.17	3	110.83	110.50	3	7,985	0.04%
2019/12/27	4	112.88	1	112.50	113.00	3	8,047	0.04%
2019/12/25	1	111.50	0	0.00	112.50	1	8,082	0.01%
2019/12/24	0	0.00	1.3	112.76	112.00	-1.3	8,096	-0.02%
2019/12/23	0	0.00	1	111.50	111.50	-1	8,081	-0.01%
2019/12/20	0	0.00	1	112.00	112.00	-1	8,109	-0.01%
2019/12/19	1	112.50	0	0.00	112.50	1	8,227	0.01%
2019/12/18	3	114.50	0	0.00	114.50	3	8,194	0.04%
2019/12/17	2	114.25	10	114.50	114.50	-8	8,191	-0.10%
2019/12/16	11	113.05	4	112.38	113.00	7	8,152	0.09%
2019/12/13	1	109.00	0	0.00	108.00	1	8,026	0.01%
2019/12/12	0	0.00	2	111.00	110.50	-2	8,095	-0.02%
2019/12/11	0	0.00	3	110.50	110.50	-3	8,069	-0.04%
2019/12/09	2	110.00	1	109.50	110.00	1	8,099	0.01%
2019/12/06	4	107.38	11	108.68	108.50	-7	8,193	-0.09%
2019/12/05	16	109.66	6	110.50	108.50	10	8,239	0.12%
2019/12/04	1	108.50	7.1	109.58	109.50	-6.1	8,375	-0.07%
2019/12/03	8	109.06	0	0.00	108.50	8	8,538	0.09%
2019/12/02	2	109.75	4	110.00	109.50	-2	8,438	-0.02%
2019/11/29	1	115.00	2	114.00	113.00	-1	8,328	-0.01%
2019/11/28	0	0.00	2	116.25	115.00	-2	8,300	-0.02%
2019/11/27	3	115.00	1	115.00	115.00	2	8,199	0.02%
2019/11/26	1	115.00	0	0.00	115.00	1	8,179	0.01%
2019/11/25	4	115.38	6	115.58	114.00	-2	8,151	-0.02%
2019/11/22	4	115.13	3	114.67	114.00	1	8,071	0.01%
2019/11/21	10	115.15	10	115.30	115.50	0	8,143	0.00%
2019/11/20	2	117.00	8	116.44	114.50	-6	8,092	-0.07%
2019/11/19	0	0.00	20.2	115.25	115.50	-20.2	8,011	-0.25%
2019/11/18	0	0.00	1	113.50	112.50	-1	7,752	-0.01%
2019/11/15	0	0.00	1	111.00	110.50	-1	7,776	-0.01%
2019/11/14	1	109.00	2	109.75	109.50	-1	7,736	-0.01%
2019/11/13	0	0.00	1	111.50	109.00	-1	7,722	-0.01%
2019/11/12	4	109.88	9	110.44	110.50	-5	7,641	-0.07%
2019/11/11	2	110.00	9	110.67	108.00	-7	7,553	-0.09%
2019/11/08	8	109.25	2	109.75	109.50	6	7,473	0.08%
2019/11/07	13	108.77	132	110.88	111.50	-119	7,480	-1.59%	大賣/鉅額交易
2019/11/06	7	111.50	2	112.00	112.00	5	7,367	0.07%
2019/11/05	2	114.00	6	114.92	114.50	-4	7,353	-0.05%
2019/11/04	8	114.06	9	114.44	115.00	-1	7,310	-0.01%
2019/11/01	25	112.62	7	112.57	113.50	18	7,161	0.25%
2019/10/31	47	111.85	67	111.99	110.00	-20	6,790	-0.29%
2019/10/30	15	101.15	36	102.45	105.00	-21	6,184	-0.34%
2019/10/29	11	98.46	16	98.43	96.90	-5	6,055	-0.08%
2019/10/28	6	97.40	27	97.45	98.20	-21	5,967	-0.35%
2019/10/25	8	95.75	5	96.42	95.50	3	5,916	0.05%
2019/10/24	17	95.68	0	0.00	96.20	17	5,985	0.28%
2019/10/23	3	97.00	7	97.00	97.00	-4	5,984	-0.07%
2019/10/22	3	96.43	4	96.83	97.30	-1	5,946	-0.02%
2019/10/21	5	95.80	1	96.90	96.90	4	5,905	0.07%
2019/10/18	1	95.90	1	95.90	95.60	0	5,868	0.00%
2019/10/17	0	0.00	2	94.55	94.80	-2	5,836	-0.03%
2019/10/16	3	95.30	11	95.82	94.50	-8	5,838	-0.14%
2019/10/14	0	0.00	4	93.90	93.60	-4	5,783	-0.07%
2019/10/09	4	91.85	3	92.10	91.80	1	5,810	0.02%
2019/10/08	3	92.60	0	0.00	92.60	3	5,811	0.05%
2019/10/07	0	0.00	5	93.90	93.70	-5	5,822	-0.09%
2019/10/04	10	92.79	4	93.38	92.70	6	5,808	0.10%
2019/10/03	9	93.49	1	93.70	95.00	8	5,755	0.14%
2019/10/02	0	0.00	1	96.40	96.70	-1	5,663	-0.02%
2019/10/01	2	96.70	2	96.80	96.50	0	5,657	0.00%
2019/09/27	0	0.00	1	94.90	94.40	-1	5,663	-0.02%
2019/09/25	0	0.00	1	96.20	95.70	-1	5,713	-0.02%
2019/09/24	6	97.12	7	98.61	95.70	-1	5,843	-0.02%
2019/09/23	0	0.00	1	97.90	97.00	-1	5,750	-0.02%
2019/09/20	0	0.00	5	98.22	96.90	-5	5,753	-0.09%
2019/09/19	0	0.00	1	97.50	97.30	-1	5,735	-0.02%
2019/09/18	4	96.50	3	97.60	96.40	1	5,704	0.02%
2019/09/17	3	96.30	7	96.36	97.20	-4	5,632	-0.07%
2019/09/16	1	94.50	0	0.00	94.10	1	5,542	0.02%
2019/09/12	1	94.30	4	94.35	95.00	-3	5,575	-0.05%
2019/09/11	2	93.20	0	0.00	93.00	2	5,658	0.04%
2019/09/10	11	92.51	2	93.25	93.20	9	5,610	0.16%
2019/09/09	8	96.39	4	97.28	95.70	4	5,469	0.07%
2019/09/06	25.1	99.40	17	99.92	99.40	8.1	5,355	0.15%
2019/09/05	2	98.50	36	97.65	98.50	-34	5,146	-0.66%
2019/09/03	2	94.50	2	94.70	94.50	0	5,092	0.00%
2019/09/02	1	94.60	0	0.00	94.80	1	5,094	0.02%
2019/08/30	17	93.93	2	93.60	93.80	15	5,103	0.29%
2019/08/29	0	0.00	4	92.90	93.00	-4	5,127	-0.08%
2019/08/28	8	93.18	0	0.00	92.90	8	5,124	0.16%
2019/08/27	9	94.29	2	94.85	93.50	7	5,105	0.14%
2019/08/26	15	94.30	6	94.40	94.00	9	5,057	0.18%
2019/08/23	6	96.78	4	96.68	97.70	2	4,980	0.04%
2019/08/22	2	96.50	1	96.50	96.00	1	4,928	0.02%
2019/08/21	1	95.00	0	0.00	94.90	1	4,911	0.02%
2019/08/20	2	96.20	5	95.60	94.50	-3	4,915	-0.06%
2019/08/19	0	0.00	2	94.80	94.70	-2	4,834	-0.04%
2019/08/15	0	0.00	1	94.20	93.50	-1	4,823	-0.02%
2019/08/14	3	95.37	3	95.23	93.50	0	4,834	0.00%
2019/08/13	0	0.00	1	93.00	93.50	-1	4,805	-0.02%
2019/08/12	0	0.00	8	94.36	94.30	-8	4,898	-0.16%
2019/08/08	1	91.70	1	92.90	92.90	0	4,855	0.00%
2019/08/07	4	93.23	5	92.90	91.50	-1	4,839	-0.02%
2019/08/06	4	89.15	2	90.85	91.00	2	4,806	0.04%
2019/08/05	3	91.27	2	91.10	90.20	1	4,825	0.02%
2019/08/02	5	91.78	1	91.50	91.00	4	4,777	0.08%
2019/08/01	17	96.68	23	97.09	95.90	-6	4,669	-0.13%
2019/07/31	5	93.80	17.2	94.46	95.70	-12.2	4,358	-0.28%
2019/07/30	5	88.50	1	87.20	87.00	4	3,982	0.10%
2019/07/29	4	90.78	1	90.50	90.00	3	3,955	0.08%
2019/07/26	1	96.40	2	95.95	96.40	-1	3,919	-0.03%
2019/07/25	1	95.70	1	95.70	95.80	0	3,903	0.00%
2019/07/22	1	94.50	0	0.00	94.60	1	4,137	0.02%
2019/07/19	2	93.85	2	93.60	93.30	0	4,257	0.00%
2019/07/18	1	93.50	1	93.30	93.20	0	4,280	0.00%
2019/07/17	2	94.40	0	0.00	94.90	2	4,423	0.05%
2019/07/16	0	0.00	1	94.40	94.50	-1	4,540	-0.02%
2019/07/15	0	0.00	1	94.20	94.10	-1	4,582	-0.02%
2019/07/12	0	0.00	1	92.30	92.00	-1	4,599	-0.02%
2019/07/11	1	91.40	0	0.00	91.50	1	4,694	0.02%
2019/07/10	2	90.20	0	0.00	90.10	2	4,872	0.04%
2019/07/09	2	90.55	1	90.80	89.80	1	4,999	0.02%
2019/07/08	0	0.00	1	91.30	91.60	-1	5,035	-0.02%
2019/07/05	0	0.00	2	91.85	92.20	-2	5,053	-0.04%
2019/07/04	0	0.00	1	92.20	92.40	-1	5,071	-0.02%
2019/07/03	6	90.25	36	90.06	90.50	-30	5,172	-0.58%
2019/07/02	3	91.17	4	91.53	90.80	-1	5,181	-0.02%
2019/07/01	4	90.38	6	90.17	90.70	-2	5,191	-0.04%
2019/06/28	0	0.00	20	85.90	86.20	-20	5,094	-0.39%
2019/06/27	2	85.50	1	85.10	85.20	1	5,267	0.02%
2019/06/25	1	83.50	1	83.70	83.30	0	5,374	0.00%
2019/06/24	20	85.40	0	0.00	85.00	20	5,381	0.37%
2019/06/21	1	85.70	0	0.00	85.30	1	5,397	0.02%
2019/06/20	35	85.82	22	86.06	85.90	13	5,439	0.24%
2019/06/19	2	85.00	45	85.54	85.90	-43	5,460	-0.79%
2019/06/18	1	82.40	2	82.30	82.20	-1	5,345	-0.02%
2019/06/17	1	82.50	0	0.00	82.00	1	5,402	0.02%
2019/06/14	0	0.00	1	82.40	82.00	-1	5,513	-0.02%
2019/06/13	0	0.00	1	82.30	82.40	-1	5,571	-0.02%
2019/06/12	3	82.03	0	0.00	82.40	3	5,577	0.05%
2019/06/11	0	0.00	2	81.85	82.70	-2	5,537	-0.04%
2019/06/10	0	0.00	6	78.47	79.10	-6	5,457	-0.11%
2019/06/06	5	77.30	0	0.00	77.30	5	5,467	0.09%
2019/06/05	1	79.10	8	78.60	79.00	-7	5,479	-0.13%
2019/06/04	7	77.40	0	0.00	77.20	7	5,500	0.13%
2019/06/03	1	77.60	1	77.80	77.90	0	5,582	0.00%
2019/05/31	2	79.00	2	78.85	78.70	0	5,597	0.00%
2019/05/30	19	77.29	6	77.17	77.50	13	5,582	0.23%
2019/05/29	6	75.95	5	76.80	76.20	1	5,602	0.02%
2019/05/28	11	77.51	0	0.00	77.00	11	5,623	0.20%
2019/05/27	0	0.00	2	78.80	79.50	-2	5,599	-0.04%
2019/05/24	3	78.17	4	78.30	77.60	-1	5,611	-0.02%
2019/05/23	3	78.03	0	0.00	77.80	3	5,603	0.05%
2019/05/21	1	78.90	2	79.00	81.00	-1	5,754	-0.02%
2019/05/20	1	79.90	6	79.45	79.80	-5	5,778	-0.09%
2019/05/17	58	82.60	3	82.73	81.20	55	5,975	0.92%
2019/05/16	21	86.24	0	0.00	85.20	21	6,288	0.33%
2019/05/15	3	88.23	1	88.80	88.80	2	6,321	0.03%
2019/05/14	1	86.90	4	86.05	87.00	-3	6,313	-0.05%
2019/05/13	4	89.48	3	89.73	88.60	1	6,298	0.02%
2019/05/10	5	93.16	0	0.00	92.80	5	6,278	0.08%
2019/05/09	5	94.50	0	0.00	94.00	5	6,283	0.08%
2019/05/08	0	0.00	9	95.73	96.30	-9	6,290	-0.14%
2019/05/07	1	94.60	2	95.40	94.60	-1	6,283	-0.02%
2019/05/06	13	94.32	13	94.21	94.00	0	6,281	0.00%
2019/05/03	10	96.30	7	96.30	96.50	3	6,254	0.05%
2019/05/02	1	95.00	0	0.00	94.80	1	6,225	0.02%
2019/04/30	1	94.00	3	95.43	96.90	-2	6,167	-0.03%
2019/04/26	4	95.10	2	95.20	95.00	2	6,089	0.03%
2019/04/25	3	99.37	1	100.00	98.30	2	6,047	0.03%
2019/04/24	2	97.05	0	0.00	96.70	2	5,965	0.03%
2019/04/23	5	98.64	1	97.50	97.50	4	5,946	0.07%
2019/04/22	3	102.00	6	103.58	102.00	-3	5,812	-0.05%
2019/04/19	1	101.50	1	102.00	103.00	0	5,702	0.00%
2019/04/18	6	101.75	0	0.00	100.50	6	5,682	0.11%
2019/04/17	3	105.00	7	102.71	100.00	-4	5,725	-0.07%
2019/04/16	1	103.00	6	102.00	102.00	-5	5,645	-0.09%
2019/04/15	0	0.00	4	97.68	97.10	-4	5,417	-0.07%
2019/04/11	2	94.85	0	0.00	93.80	2	5,322	0.04%
2019/04/10	0	0.00	2	95.00	95.20	-2	5,278	-0.04%
2019/04/09	107	94.87	5	95.00	94.00	102	5,280	1.93%	大買/鉅額交易
2019/04/08	0	0.00	7	94.21	95.10	-7	5,135	-0.14%
2019/04/03	2	93.50	1	92.50	93.50	1	5,086	0.02%
2019/04/02	1	94.30	1	94.80	93.80	0	5,025	0.00%
2019/04/01	8	94.79	2	95.05	94.30	6	4,955	0.12%
2019/03/29	1	91.60	1	92.30	92.80	0	4,731	0.00%
2019/03/28	2	90.25	0	0.00	89.80	2	4,625	0.04%
2019/03/27	24	89.71	3	90.40	90.50	21	4,620	0.45%
2019/03/26	1	89.10	0	0.00	88.60	1	4,564	0.02%
2019/03/25	2	88.10	0	0.00	88.00	2	4,545	0.04%
2019/03/21	0	0.00	2	91.30	90.50	-2	4,417	-0.05%
2019/03/19	0	0.00	3	93.33	91.30	-3	4,352	-0.07%
2019/03/18	0	0.00	2	91.50	91.20	-2	4,246	-0.05%
2019/03/15	1	90.50	0	0.00	90.70	1	4,229	0.02%
2019/03/13	4	89.40	0	0.00	89.50	4	4,277	0.09%
2019/03/11	0	0.00	2	89.90	90.20	-2	4,340	-0.05%
2019/03/08	1	87.20	0	0.00	89.00	1	4,456	0.02%
2019/03/07	2	89.30	0	0.00	89.00	2	4,428	0.05%
2019/03/06	1	90.00	0	0.00	90.10	1	4,373	0.02%
2019/03/05	0	0.00	2	90.00	90.00	-2	4,373	-0.05%
2019/03/04	2	90.10	0	0.00	90.20	2	4,380	0.05%
2019/02/27	2	88.85	0	0.00	89.90	2	4,342	0.05%
2019/02/26	1	91.20	1	92.90	90.60	0	4,290	0.00%
2019/02/25	1	92.10	7	92.81	92.60	-6	4,249	-0.14%
2019/02/22	0	0.00	2	92.40	92.50	-2	4,220	-0.05%
2019/02/21	6	91.60	1	91.00	92.80	5	4,202	0.12%
2019/02/20	6	92.48	1	92.70	91.30	5	4,173	0.12%
2019/02/19	7	89.41	5	89.68	90.50	2	4,049	0.05%
2019/02/18	7	89.46	4	89.28	90.40	3	4,029	0.07%
2019/02/15	10	86.97	17	87.10	88.20	-7	3,774	-0.19%
2019/02/14	0	0.00	19	80.02	80.20	-19	3,364	-0.56%
2019/02/13	0	0.00	1	78.20	77.80	-1	3,299	-0.03%
2019/02/12	0	0.00	5	79.60	79.00	-5	3,293	-0.15%
2019/02/11	3	76.93	0	0.00	78.00	3	3,235	0.09%
2019/01/30	0	0.00	1	75.20	75.20	-1	3,200	-0.03%
2019/01/29	0	0.00	2	74.50	74.50	-2	3,272	-0.06%
2019/01/25	0	0.00	2	73.35	73.20	-2	3,338	-0.06%
2019/01/22	4	72.80	0	0.00	72.10	4	3,577	0.11%
2019/01/21	3	75.00	0	0.00	73.90	3	3,564	0.08%
2019/01/18	1	74.80	4	74.70	74.80	-3	3,558	-0.08%
2019/01/17	1	71.50	0	0.00	73.00	1	3,487	0.03%
2019/01/15	0	0.00	1	70.00	69.80	-1	3,363	-0.03%
2019/01/14	1	69.00	10	69.50	69.60	-9	3,353	-0.27%
2019/01/11	5	68.30	5	69.14	68.50	0	3,358	0.00%
2019/01/10	6	68.38	0	0.00	68.30	6	3,330	0.18%
2019/01/09	7	67.79	8	68.50	70.00	-1	3,279	-0.03%
2019/01/08	1	68.80	0	0.00	68.80	1	3,160	0.03%
2019/01/07	5	71.04	0	0.00	71.00	5	3,130	0.16%
2019/01/04	2	68.90	24	69.34	70.00	-22	3,153	-0.70%
2019/01/03	8	72.45	2	69.90	70.60	6	3,174	0.19%
2019/01/02	0	0.00	8	74.93	75.30	-8	3,106	-0.26%
2018/12/28	8	74.83	0	0.00	74.50	8	3,111	0.26%
2018/12/27	4	75.45	10	75.90	75.80	-6	3,103	-0.19%
2018/12/26	2	74.55	0	0.00	74.50	2	3,096	0.06%
2018/12/25	2	75.00	0	0.00	75.00	2	3,096	0.06%
2018/12/24	0	0.00	4	76.00	76.00	-4	3,093	-0.13%
2018/12/21	13	74.58	2	75.90	75.70	11	3,142	0.35%
2018/12/20	4	76.35	0	0.00	75.60	4	3,163	0.13%
2018/12/19	5	77.60	2	77.80	77.60	3	3,177	0.09%
2018/12/18	2	76.65	6	77.72	77.60	-4	3,193	-0.13%
2018/12/17	8	78.24	0	0.00	77.70	8	3,246	0.25%
2018/12/14	1	78.30	2	78.50	78.90	-1	3,366	-0.03%
2018/12/13	3	79.73	1	79.30	79.00	2	3,373	0.06%
2018/12/12	0	0.00	7	78.90	79.00	-7	3,439	-0.20%
2018/12/11	5	76.58	0	0.00	76.60	5	3,423	0.15%
2018/12/10	9	76.53	0	0.00	77.00	9	3,409	0.26%
2018/12/07	1	79.30	2	79.95	79.80	-1	3,395	-0.03%
2018/12/06	20	78.87	1	81.30	78.20	19	3,408	0.56%
2018/12/05	10	82.28	3	82.83	82.30	7	3,348	0.21%
2018/12/04	1	87.30	1	85.80	85.60	0	3,355	0.00%
2018/12/03	1	87.80	5	85.28	87.80	-4	3,355	-0.12%
2018/11/30	4	80.70	1	81.00	80.60	3	3,254	0.09%
2018/11/29	0	0.00	1	80.70	79.40	-1	3,230	-0.03%
2018/11/28	0	0.00	9	78.32	78.90	-9	3,187	-0.28%
2018/11/27	4	76.95	0	0.00	77.50	4	3,173	0.13%
2018/11/26	1	77.30	1	77.50	77.30	0	3,159	0.00%
2018/11/23	4	77.60	0	0.00	77.70	4	3,195	0.13%
2018/11/21	0	0.00	4	79.00	79.10	-4	3,251	-0.12%
2018/11/20	2	77.90	2	78.10	78.50	0	3,271	0.00%
2018/11/19	7	78.94	0	0.00	78.80	7	3,289	0.21%
2018/11/15	0	0.00	5	80.50	79.30	-5	3,222	-0.16%
2018/11/14	4	78.20	6	79.50	78.50	-2	3,218	-0.06%
2018/11/13	5	76.62	5	78.22	78.40	0	3,291	0.00%
2018/11/12	3	80.00	1	79.70	79.50	2	3,299	0.06%
2018/11/09	5	78.32	0	0.00	78.60	5	3,288	0.15%
2018/11/08	0	0.00	2	78.75	78.60	-2	3,305	-0.06%
2018/11/07	0	0.00	6	79.45	79.30	-6	3,309	-0.18%
2018/11/06	12	77.51	0	0.00	77.10	12	3,323	0.36%
2018/11/05	9	83.29	9	84.03	82.30	0	3,215	0.00%
2018/11/02	17	84.66	39	85.74	84.20	-22	3,195	-0.69%
2018/11/01	20	85.13	10	85.02	85.40	10	3,171	0.32%
2018/10/31	1	78.10	0	0.00	77.70	1	3,053	0.03%
2018/10/30	3	77.03	5	77.20	76.00	-2	3,172	-0.06%
2018/10/29	5	75.00	14	75.37	75.00	-9	3,145	-0.29%
2018/10/26	5	75.52	1	77.90	75.50	4	3,182	0.13%
2018/10/25	5	77.36	1	78.00	77.00	4	3,202	0.12%
2018/10/23	0	0.00	4	80.40	79.60	-4	3,400	-0.12%
2018/10/22	19	80.78	0	0.00	80.10	19	3,674	0.52%
2018/10/16	0	0.00	2	82.85	81.60	-2	3,888	-0.05%
2018/10/15	1	81.50	3	80.47	81.50	-2	3,928	-0.05%
2018/10/12	1	77.50	4	77.60	79.00	-3	3,969	-0.08%
2018/10/11	5	76.30	0	0.00	76.10	5	4,097	0.12%
2018/10/09	4	83.50	8	83.95	84.50	-4	4,055	-0.10%
2018/10/04	0	0.00	5	86.32	86.70	-5	4,389	-0.11%
2018/10/03	5	86.44	4	86.80	86.20	1	4,396	0.02%
2018/10/01	0	0.00	4	88.20	87.90	-4	4,427	-0.09%
2018/09/28	5	87.06	4	86.90	86.60	1	4,458	0.02%
2018/09/27	0	0.00	7	87.51	89.50	-7	4,434	-0.16%
2018/09/26	5	86.70	4	86.60	86.50	1	4,400	0.02%
2018/09/21	0	0.00	6	85.95	88.50	-6	4,382	-0.14%
2018/09/20	4	84.80	1	84.70	84.50	3	4,339	0.07%
2018/09/18	10	90.25	2	90.60	89.50	8	4,257	0.19%
2018/09/17	0	0.00	2	92.80	92.70	-2	4,214	-0.05%
2018/09/14	1	93.60	0	0.00	93.50	1	4,229	0.02%
2018/09/13	1.1	93.12	3	92.53	92.30	-1.9	4,232	-0.04%
2018/09/12	0	0.00	5	89.88	91.30	-5	4,204	-0.12%
2018/09/11	3	89.17	5	90.00	90.00	-2	4,215	-0.05%
2018/09/10	6	88.25	2	91.05	87.70	4	4,220	0.09%
2018/09/07	7	91.50	3	93.63	91.80	4	4,238	0.09%
2018/09/06	6	94.58	0	0.00	93.40	6	4,217	0.14%
2018/09/05	4	97.38	0	0.00	97.00	4	4,210	0.09%
2018/09/04	1	97.50	0	0.00	97.80	1	4,253	0.02%
2018/09/03	0	0.00	0.1	97.00	97.20	-0.1	4,257	0.00%
2018/08/31	0	0.00	2	98.65	99.00	-2	4,261	-0.05%
2018/08/30	0.1	99.00	1	97.90	99.00	-0.9	4,286	-0.02%
2018/08/29	2	97.20	4	97.73	97.80	-2	4,258	-0.05%
2018/08/28	7.1	95.03	3	94.80	95.00	4.1	4,210	0.10%
2018/08/27	1	91.50	8	92.24	93.50	-7	4,227	-0.17%
2018/08/24	6	90.63	3	91.13	90.50	3	4,226	0.07%
2018/08/23	6	93.27	3	93.77	93.00	3	4,218	0.07%
2018/08/22	7	93.90	2	94.65	93.50	5	4,238	0.12%
2018/08/21	2	93.20	12	94.12	95.00	-10	4,247	-0.24%
2018/08/20	11	94.46	5	94.40	91.30	6	4,218	0.14%
2018/08/17	15	100.90	9	99.54	98.60	6	4,127	0.15%
2018/08/16	3	101.50	3	101.00	101.00	0	4,083	0.00%
2018/08/15	8	100.63	4	100.13	100.00	4	4,059	0.10%
2018/08/14	2	102.25	1	102.00	102.50	1	4,027	0.02%
2018/08/13	1	101.50	3	102.67	101.50	-2	4,045	-0.05%
2018/08/10	0	0.00	1	102.50	102.50	-1	3,992	-0.03%
2018/08/09	2	104.75	2	103.50	103.50	0	4,011	0.00%
2018/08/08	1	105.50	9	104.28	104.00	-8	4,009	-0.20%
2018/08/07	7	110.86	3	111.33	111.50	4	3,939	0.10%
2018/08/06	11	110.68	19	110.13	111.50	-8	3,881	-0.21%
2018/08/03	0	0.00	43	108.06	108.00	-43	3,737	-1.15%
2018/08/01	1	107.50	2	108.00	108.00	-1	3,704	-0.03%
2018/07/31	0	0.00	1	107.00	108.00	-1	3,742	-0.03%
2018/07/30	1	105.50	2	105.75	107.00	-1	3,707	-0.03%
2018/07/27	20	97.53	27	100.07	104.50	-7	3,620	-0.19%
2018/07/26	4	100.28	3	100.60	99.80	1	3,369	0.03%
2018/07/25	8	102.69	7	102.57	103.00	1	3,354	0.03%
2018/07/24	2	101.75	1	102.00	102.50	1	3,436	0.03%
2018/07/23	1	105.00	1	103.00	102.50	0	3,566	0.00%
2018/07/20	2	107.00	1	105.50	105.50	1	3,569	0.03%
2018/07/18	2	107.00	2	107.00	105.50	0	3,636	0.00%
2018/07/17	1	102.50	2	103.75	103.00	-1	3,532	-0.03%
2018/07/16	2	103.00	20	103.15	104.00	-18	3,504	-0.51%
2018/07/13	2	99.85	23	100.07	100.50	-21	3,327	-0.63%
2018/07/12	3	98.13	4	97.68	97.90	-1	3,220	-0.03%
2018/07/11	1	95.50	0	0.00	95.00	1	3,156	0.03%
2018/07/10	1	95.20	1	95.40	95.40	0	3,176	0.00%
2018/07/09	1	94.30	2	94.80	95.00	-1	3,228	-0.03%
2018/07/06	8	93.21	0	0.00	93.50	8	3,286	0.24%
2018/07/03	0	0.00	1	93.10	93.10	-1	3,428	-0.03%
2018/06/29	0	0.00	1	94.50	94.00	-1	3,575	-0.03%
2018/06/28	1	93.60	0	0.00	93.00	1	3,579	0.03%
2018/06/27	0	0.00	2	94.00	94.70	-2	3,620	-0.06%
2018/06/26	3	90.93	1	91.50	90.90	2	3,625	0.06%
2018/06/25	2	93.05	0	0.00	92.30	2	3,697	0.05%
2018/06/19	3	96.27	2	95.50	95.00	1	3,868	0.03%
2018/06/15	2	97.15	3	97.30	97.40	-1	3,862	-0.03%
2018/06/14	1	95.60	3	96.50	95.00	-2	3,778	-0.05%
2018/06/13	0	0.00	20	95.08	95.20	-20	3,737	-0.54%
2018/06/12	1	94.70	3	93.70	93.60	-2	3,711	-0.05%
2018/06/11	1	91.40	0	0.00	91.70	1	3,659	0.03%
2018/06/08	1	91.80	0	0.00	91.00	1	3,669	0.03%
2018/06/07	2	92.20	6	92.05	92.10	-4	3,687	-0.11%
2018/06/06	3	90.23	1	91.00	91.00	2	3,680	0.05%
2018/06/05	2	90.60	6	89.90	89.60	-4	3,671	-0.11%
2018/06/04	10	88.80	14	89.42	90.50	-4	3,683	-0.11%
2018/06/01	1	87.80	1	87.80	87.80	0	3,693	0.00%
2018/05/31	5	87.00	5	86.68	86.80	0	3,672	0.00%
2018/05/30	2	86.75	5	86.80	86.60	-3	3,663	-0.08%
2018/05/29	6	86.57	1	86.60	86.30	5	3,655	0.14%
2018/05/28	1	87.70	5	87.72	87.70	-4	3,665	-0.11%
2018/05/25	5.1	86.88	0	0.00	86.90	5.1	3,668	0.14%
2018/05/24	10	87.90	0	0.00	87.80	10	3,677	0.27%
2018/05/22	6	87.78	0	0.00	88.30	6	3,767	0.16%
2018/05/21	5	88.70	0	0.00	88.20	5	3,778	0.13%
2018/05/17	0	0.00	10	84.60	85.20	-10	3,842	-0.26%
2018/05/16	29	84.71	2	85.20	83.00	27	3,843	0.70%
2018/05/15	0	0.00	19	86.03	85.70	-19	3,871	-0.49%
2018/05/14	26	86.27	1	85.90	85.60	25	3,973	0.63%
2018/05/11	0	0.00	0.3	86.10	86.10	-0.3	3,999	-0.01%
2018/05/10	2	86.30	0	0.00	85.60	2	4,040	0.05%
2018/05/09	22	85.06	0	0.00	85.00	22	4,076	0.54%
2018/05/08	5	85.36	5.1	86.76	86.00	-0.1	4,233	0.00%
2018/05/07	3	81.37	15	82.04	83.00	-12	4,280	-0.28%
2018/05/04	2	79.30	2	79.90	80.00	0	4,308	0.00%
2018/05/03	1	78.90	4	79.00	78.80	-3	4,313	-0.07%
2018/05/02	17	80.38	14	79.52	79.50	3	4,338	0.07%
2018/04/30	16	77.95	2	78.00	78.10	14	4,380	0.32%
2018/04/27	11	78.31	10	78.83	79.40	1	4,302	0.02%
2018/04/26	6	86.10	0	0.00	84.60	6	4,171	0.14%
2018/04/25	5	86.92	5	87.54	88.20	0	4,111	0.00%
2018/04/24	9	87.61	3	88.40	88.10	6	4,094	0.15%
2018/04/23	7	93.89	0	0.00	93.50	7	3,990	0.18%
2018/04/20	0.4	98.00	1	97.90	97.90	-0.6	3,969	-0.02%
2018/04/19	1	97.60	0	0.00	98.40	1	4,015	0.02%
2018/04/18	2	97.70	0	0.00	97.60	2	4,034	0.05%
2018/04/17	1	97.70	3	97.20	97.90	-2	4,068	-0.05%
2018/04/16	3	96.90	0	0.00	97.30	3	4,108	0.07%
2018/04/13	15	98.05	2	97.65	97.20	13	4,165	0.31%
2018/04/12	0	0.00	5.1	97.34	99.20	-5.1	4,166	-0.12%
2018/04/11	1	96.20	8	95.60	95.80	-7	4,124	-0.17%
2018/04/10	11	95.17	9	94.78	94.50	2	4,098	0.05%
2018/04/09	0	0.00	8	95.95	95.60	-8	4,095	-0.20%
2018/04/03	15	94.77	1	94.40	94.00	14	4,094	0.34%
2018/04/02	3	98.80	0	0.00	98.00	3	3,975	0.08%
2018/03/31	10	99.47	0	0.00	99.20	10	4,008	0.25%
2018/03/30	5	100.06	1	101.00	100.00	4	4,044	0.10%
2018/03/29	3	100.13	5	101.50	99.90	-2	4,193	-0.05%
2018/03/28	8	100.55	5	101.46	100.00	3	4,166	0.07%
2018/03/27	13	103.85	0	0.00	103.50	13	4,103	0.32%
2018/03/26	4	102.50	3	103.50	103.50	1	4,108	0.02%
2018/03/23	4.1	105.74	0	0.00	104.50	4.1	4,164	0.10%
2018/03/22	2	110.00	1	109.00	109.50	1	4,103	0.02%
2018/03/21	1	110.00	0	0.00	109.00	1	4,095	0.02%
2018/03/19	5	109.50	1	110.50	109.50	4	4,114	0.10%
2018/03/16	5	110.00	5	109.50	109.00	0	4,182	0.00%
2018/03/14	1	110.50	0	0.00	110.00	1	4,254	0.02%
2018/03/13	1	111.50	0	0.00	111.00	1	4,266	0.02%
2018/03/05	1	112.00	3	112.50	111.50	-2	4,982	-0.04%
2018/03/02	0	0.00	2	114.50	113.50	-2	5,020	-0.04%
2018/03/01	0	0.00	2	114.75	115.00	-2	5,040	-0.04%
2018/02/27	0	0.00	1	114.50	112.00	-1	5,057	-0.02%
2018/02/26	1	113.50	0	0.00	113.00	1	5,100	0.02%
2018/02/23	2	116.00	8	114.25	113.50	-6	5,292	-0.11%
2018/02/22	0	0.00	1	112.50	112.50	-1	5,483	-0.02%
2018/02/21	1	110.00	0	0.00	111.50	1	5,485	0.02%
2018/02/12	1	108.50	1	108.50	108.00	0	5,486	0.00%
2018/02/09	1	104.50	1	111.50	110.50	0	5,481	0.00%
2018/02/08	3	108.83	0	0.00	109.00	3	5,497	0.05%
2018/02/07	2	110.00	1	110.50	108.50	1	5,493	0.02%
2018/02/06	3	107.50	1	108.50	106.00	2	5,460	0.04%
2018/02/05	4	112.13	0	0.00	113.50	4	5,403	0.07%
2018/02/02	1	114.00	6	114.00	115.00	-5	5,383	-0.09%
2018/02/01	3	112.83	2	112.50	111.50	1	5,377	0.02%
2018/01/31	10	111.90	0	0.00	111.00	10	5,403	0.19%
2018/01/30	3	115.83	0	0.00	115.50	3	5,251	0.06%
2018/01/29	1	117.50	5	118.90	120.50	-4	5,186	-0.08%
2018/01/26	3	116.83	2	116.50	117.00	1	5,166	0.02%
2018/01/25	2	115.00	15	115.57	116.00	-13	5,248	-0.25%
2018/01/24	0	0.00	5	115.30	115.50	-5	5,299	-0.09%
2018/01/23	6	113.17	15	113.50	113.00	-9	5,328	-0.17%
2018/01/22	1	113.00	4	111.38	113.00	-3	5,439	-0.06%
2018/01/19	5	109.60	0	0.00	109.50	5	5,798	0.09%
2018/01/18	2	111.00	2	112.00	110.50	0	5,943	0.00%
2018/01/17	2	110.50	1	110.50	110.50	1	5,964	0.02%
2018/01/16	2	111.00	1	111.50	111.00	1	6,065	0.02%
2018/01/15	0	0.00	9	110.78	110.00	-9	6,056	-0.15%
2018/01/12	0	0.00	2	107.75	108.00	-2	6,042	-0.03%
2018/01/11	0	0.00	14	105.93	107.50	-14	6,068	-0.23%
2018/01/10	11.1	104.95	7	105.64	104.00	4.1	6,095	0.07%
2018/01/09	7	107.79	1	111.50	106.00	6	6,059	0.10%
2018/01/08	2	106.00	12	108.04	110.00	-10	6,038	-0.17%
2018/01/05	14	107.11	7	108.07	107.50	7	6,017	0.12%
2018/01/04	6	108.17	0	0.00	107.50	6	6,019	0.10%
2018/01/03	5	108.90	1	109.00	108.50	4	6,033	0.07%
2018/01/02	10	110.00	9	109.50	111.00	1	6,081	0.02%