台化 (1326)-兆豐-鹿港券商分點個股進出

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
56.4
漲跌
▼0.2
漲幅
-0.35%
成交量
3,692張
產業
上市塑膠類股
980人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/14	0	0.00	1	57.00	56.40	-1	4,527	-0.02%
2024/05/13	0	0.00	1	57.00	56.60	-1	4,519	-0.02%
2024/05/09	1	56.00	0	0.00	56.10	1	4,506	0.02%
2024/05/08	0.1	56.70	10	56.60	56.40	-9.9	4,498	-0.22%
2024/05/03	0.5	56.60	3	56.50	56.10	-2.5	4,479	-0.06%
2024/05/02	8	55.50	8.1	55.69	55.70	-0.1	4,396	0.00%
2024/04/30	1	55.30	6	55.87	55.50	-5	4,408	-0.11%
2024/04/29	0	0.00	4.1	55.08	55.80	-4.1	4,363	-0.09%
2024/04/26	0	0.00	5	53.90	53.90	-5	4,319	-0.12%
2024/04/25	4	54.25	1	53.90	54.00	3	4,352	0.07%
2024/04/23	5	55.00	4	55.05	54.90	1	4,502	0.02%
2024/04/22	3	54.70	0.2	54.45	55.10	2.8	4,746	0.06%
2024/04/19	6	52.73	0	0.00	52.40	6	4,638	0.13%
2024/04/18	78	53.41	0	0.00	53.60	78	4,458	1.75%
2024/04/17	1	53.50	0	0.00	53.60	1	4,430	0.02%
2024/04/16	4	53.90	0	0.00	53.90	4	4,398	0.09%
2024/04/15	1	55.40	0	0.00	55.00	1	4,305	0.02%
2024/04/12	0.1	55.20	0	0.00	55.30	0.1	4,279	0.00%
2024/04/11	1	55.60	0	0.00	55.50	1	4,223	0.02%
2024/04/10	1	56.40	4	56.20	56.10	-3	4,184	-0.07%
2024/04/09	0	0.00	6	55.97	55.90	-6	4,209	-0.14%
2024/04/08	0	0.00	0	55.20	55.10	0	4,174	0.00%
2024/04/03	7	55.26	1	55.40	55.10	6	4,177	0.14%
2024/04/02	1	55.70	0	0.00	55.90	1	4,157	0.02%
2024/04/01	2	56.10	2	56.25	56.10	0	4,189	0.00%
2024/03/28	16	54.91	0	0.00	54.70	16	4,129	0.39%
2024/03/27	6	55.20	0	0.00	55.10	6	4,193	0.14%
2024/03/26	3	55.50	2	55.45	55.60	1	4,189	0.02%
2024/03/25	2	54.60	0	0.00	54.60	2	4,165	0.05%
2024/03/21	8	53.89	2	54.45	54.90	6	4,159	0.14%
2024/03/20	80.1	53.67	9.1	53.88	53.70	71	4,202	1.69%
2024/03/19	38	54.91	0	0.00	54.70	38	4,127	0.92%
2024/03/18	20	55.20	0	0.00	55.10	20	4,128	0.48%
2024/03/15	290	55.30	0	0.00	55.60	290	4,145	7.00%	大買/鉅額交易
2024/03/14	151	55.40	15	55.50	55.90	136	4,091	3.32%	大買/鉅額交易
2024/03/13	55	54.91	10	55.00	54.90	45	4,071	1.11%
2024/03/12	57	55.60	0.1	55.70	55.70	56.9	4,042	1.41%
2024/03/08	1	54.50	1	54.60	54.80	0	4,076	0.00%
2024/03/07	5	54.54	0	0.00	55.00	5	4,048	0.12%
2024/03/06	5	55.32	0	0.00	55.00	5	3,998	0.13%
2024/03/05	22	55.18	0	0.00	55.00	22	4,058	0.54%
2024/03/04	13	55.72	5	56.00	55.70	8	4,026	0.20%
2024/02/29	5	56.30	0	0.00	57.20	5	4,049	0.12%
2024/02/27	1	56.00	1	56.00	56.10	0	3,963	0.00%
2024/02/26	2.2	56.12	2	56.35	56.40	0.2	3,947	0.01%
2024/02/23	31	56.61	0	0.00	56.60	31	3,925	0.79%
2024/02/22	2	56.85	0	0.00	56.80	2	3,984	0.05%
2024/02/21	0.1	57.80	1	57.40	57.40	-0.9	3,980	-0.02%
2024/02/20	1	57.70	2	57.90	57.90	-1	4,012	-0.02%
2024/02/16	0	0.00	6	57.10	57.40	-6	4,176	-0.14%
2024/02/15	9	56.24	1	55.70	56.50	8	4,172	0.19%
2024/02/02	1	57.50	2	57.50	57.90	-1	4,041	-0.02%
2024/02/01	0	0.00	2	57.45	57.70	-2	4,046	-0.05%
2024/01/31	2	56.65	0	0.00	56.60	2	4,044	0.05%
2024/01/29	1	58.00	1	58.00	57.90	0	4,067	0.00%
2024/01/26	1	57.60	1.2	57.53	57.70	-0.2	4,057	0.00%
2024/01/25	4.1	56.63	0	0.00	56.60	4.1	4,031	0.10%
2024/01/24	6.2	56.50	0	0.00	56.80	6.2	4,041	0.15%
2024/01/23	2	55.55	0	0.00	55.70	2	4,043	0.05%
2024/01/22	2	56.10	0	0.00	55.60	2	4,008	0.05%
2024/01/19	6	55.85	0	0.00	55.90	6	3,970	0.15%
2024/01/18	5.5	55.93	0	0.00	55.80	5.5	3,962	0.14%
2024/01/17	6	56.07	25	56.10	55.80	-19	3,929	-0.48%
2024/01/16	53	57.28	2	57.10	57.00	51	3,771	1.35%
2024/01/15	5	59.84	0	0.00	59.70	5	3,487	0.14%
2024/01/12	2	60.10	0	0.00	60.10	2	3,487	0.06%
2024/01/11	2	60.30	0	0.00	60.30	2	3,525	0.06%
2024/01/10	3	60.50	0	60.70	60.30	3	3,706	0.08%
2024/01/09	1.1	60.81	3	61.30	60.80	-1.9	3,701	-0.05%
2024/01/08	1	61.20	0	0.00	61.00	1	3,740	0.03%
2024/01/05	30	61.20	0	0.00	61.00	30	3,757	0.80%
2024/01/04	3	61.10	0	0.00	61.10	3	3,802	0.08%
2024/01/03	6	61.08	0	0.00	61.10	6	3,849	0.16%
2023/12/29	10	62.55	0	0.00	62.30	10	3,809	0.26%
2023/12/28	33	62.80	20	62.70	62.80	13	3,845	0.34%
2023/12/27	0	0.00	4	62.60	62.60	-4	3,827	-0.10%
2023/12/25	5	61.14	1	61.10	61.50	4	3,797	0.11%
2023/12/22	16.3	61.41	0	0.00	61.40	16.3	3,852	0.42%
2023/12/20	0	0.00	33	62.40	63.00	-33	3,762	-0.88%
2023/12/19	1	62.90	0	0.00	62.80	1	3,695	0.03%
2023/12/18	10	63.30	0	0.00	63.50	10	3,728	0.27%
2023/12/15	0	0.00	11	64.00	63.70	-11	3,746	-0.29%
2023/12/14	0	0.00	1	63.80	63.50	-1	3,661	-0.03%
2023/12/13	2	62.65	0	0.00	62.60	2	3,642	0.05%
2023/12/12	3	63.03	0	0.00	63.00	3	3,713	0.08%
2023/12/08	10	63.30	10	63.20	63.30	0	3,790	0.00%
2023/12/05	0.1	63.70	0	0.00	64.00	0.1	3,758	0.00%
2023/12/04	3	63.70	0	0.00	63.70	3	3,734	0.08%
2023/12/01	0	0.00	5	64.10	64.00	-5	3,729	-0.13%
2023/11/27	1	63.30	0	0.00	63.30	1	3,716	0.03%
2023/11/24	1	63.60	0	0.00	64.00	1	3,727	0.03%
2023/11/20	0	0.00	0.1	63.90	63.80	-0.1	3,747	0.00%
2023/11/17	2	64.20	1	64.50	64.20	1	3,776	0.03%
2023/11/16	0	0.00	3.1	64.57	65.00	-3.1	3,822	-0.08%
2023/11/15	4	63.60	1	63.60	64.00	3	3,789	0.08%
2023/11/14	0	0.00	1	62.50	62.60	-1	3,811	-0.03%
2023/11/13	1	62.30	0	0.00	62.50	1	4,010	0.02%
2023/11/08	5	62.50	9	62.50	62.80	-4	4,229	-0.09%
2023/11/07	0	0.00	100	62.80	63.20	-100	4,223	-2.37%
2023/11/06	1	62.70	0	0.00	63.20	1	4,222	0.02%
2023/11/03	1	62.30	0	0.00	62.30	1	4,165	0.02%
2023/11/02	100	61.20	0	0.00	61.20	100	4,160	2.40%
2023/10/26	5	60.80	0	0.00	60.60	5	4,262	0.12%
2023/10/23	0	0.00	3	61.60	61.60	-3	4,212	-0.07%
2023/10/18	0	0.00	1	63.80	64.80	-1	4,174	-0.02%
2023/10/16	0.4	63.50	10	63.50	63.80	-9.6	3,978	-0.24%
2023/10/12	1	62.50	12	62.63	63.00	-11	3,928	-0.28%
2023/10/11	1.1	61.60	5	61.70	61.90	-4	3,928	-0.10%
2023/10/06	0	0.00	1	61.20	61.20	-1	3,913	-0.03%
2023/10/04	10.5	60.30	5	60.30	60.20	5.5	3,916	0.14%
2023/10/03	3.2	61.13	0	0.00	61.00	3.2	3,892	0.08%
2023/09/28	7.4	61.49	0	0.00	61.50	7.4	4,040	0.18%
2023/09/27	11	62.57	0	0.00	61.70	11	4,062	0.27%
2023/09/25	0.2	64.40	0	0.00	64.10	0.2	4,040	0.00%
2023/09/21	0.2	64.40	0	0.00	63.90	0.2	4,132	0.00%
2023/09/20	0.1	65.30	0	0.00	64.80	0.1	4,099	0.00%
2023/09/15	0.1	65.60	0	0.00	65.80	0.1	4,027	0.00%
2023/09/14	3.1	65.20	11	65.99	66.00	-8	3,921	-0.20%
2023/09/12	0.5	64.40	0	0.00	64.70	0.5	3,892	0.01%
2023/09/11	0	0.00	1	64.20	64.20	-1	3,882	-0.03%
2023/09/04	0	0.00	1.1	64.45	64.40	-1.1	3,870	-0.03%
2023/09/01	2	62.00	0.1	63.00	63.30	1.9	3,851	0.05%
2023/08/31	0	0.00	2	62.00	62.00	-2	3,818	-0.05%
2023/08/30	0	0.00	15	61.69	61.80	-15	3,691	-0.41%
2023/08/28	0	0.00	1	60.90	60.90	-1	3,646	-0.03%
2023/08/25	0	0.00	1	60.70	60.70	-1	3,740	-0.03%
2023/08/24	3	60.60	0	0.00	60.70	3	3,740	0.08%
2023/08/23	1	60.50	10	60.60	60.50	-9	3,701	-0.24%
2023/08/22	8	60.46	0	0.00	60.50	8	3,662	0.22%
2023/08/21	19.2	61.30	0	0.00	61.20	19.2	3,589	0.53%
2023/08/18	0	0.00	16	62.40	62.10	-16	3,536	-0.45%
2023/08/17	39.2	60.21	12	60.80	62.00	27.2	3,448	0.79%
2023/08/16	6	62.43	1	62.70	62.80	5	3,251	0.15%
2023/08/15	2	63.60	0	0.00	63.60	2	3,197	0.06%
2023/08/14	8.2	64.97	0	0.00	64.60	8.2	3,138	0.26%
2023/08/10	0.3	66.10	1	65.90	65.90	-0.7	3,190	-0.02%
2023/08/09	1	65.90	6	66.10	66.20	-5	3,171	-0.16%
2023/08/08	6.1	65.55	0	0.00	65.40	6.1	3,182	0.19%
2023/08/04	2	66.40	7	66.90	67.00	-5	3,164	-0.16%
2023/08/02	1	65.41	5	65.30	65.40	-4	3,104	-0.13%
2023/08/01	0	66.60	0	0.00	66.50	0	3,078	0.00%
2023/07/31	2	65.40	0	0.00	65.40	2	3,033	0.07%
2023/07/28	7	65.03	2	65.10	65.10	5	3,002	0.17%
2023/07/27	0	0.00	2	65.40	65.30	-2	2,997	-0.07%
2023/07/26	0	0.00	1	65.40	65.40	-1	3,002	-0.03%
2023/07/24	1	64.12	0	0.00	64.10	1	2,977	0.03%
2023/07/21	1	64.20	0	0.00	64.10	1	2,980	0.03%
2023/07/18	2	64.50	0	0.00	64.40	2	2,912	0.07%
2023/07/17	2	64.90	0	0.00	64.80	2	2,886	0.07%
2023/07/14	1	64.90	0	0.00	65.00	1	2,892	0.03%
2023/07/13	5	64.14	0	0.00	64.10	5	2,844	0.18%
2023/07/11	3.3	64.20	7.9	64.38	64.20	-4.5	2,804	-0.16%
2023/07/10	17	63.68	2.2	64.28	63.60	14.9	2,789	0.53%
2023/07/07	14.2	63.61	0	0.00	63.70	14.2	2,762	0.51%
2023/07/06	7	64.60	0.1	64.60	64.40	6.9	2,708	0.25%
2023/07/05	4.1	65.82	0	0.00	65.60	4.1	2,585	0.16%
2023/07/04	4	66.63	0	0.00	66.30	4	2,515	0.16%
2023/07/03	0	0.00	0.1	67.40	67.00	-0.1	2,466	0.00%
2023/06/30	2	67.25	0	0.00	67.10	2	2,459	0.08%
2023/06/21	0	0.00	3	67.90	68.10	-3	2,381	-0.13%
2023/06/20	0	0.00	16	67.91	67.90	-16	2,392	-0.67%
2023/06/19	14	67.87	19	67.90	67.80	-5	2,403	-0.21%
2023/06/16	0	0.00	11	68.20	68.00	-11	2,375	-0.46%
2023/06/15	1	68.10	2	68.40	68.40	-1	2,327	-0.04%
2023/06/13	0	69.00	0	0.00	68.60	0	2,435	0.00%
2023/06/12	0	69.20	0	0.00	68.80	0	2,408	0.00%
2023/06/08	0.2	69.10	0	0.00	68.80	0.2	2,438	0.01%
2023/06/07	0.2	69.59	8.3	69.50	69.50	-8.1	2,496	-0.33%
2023/06/06	0	0.00	6	69.23	69.50	-6	2,507	-0.24%
2023/06/05	0	0.00	2	68.80	69.10	-2	2,494	-0.08%
2023/06/02	0	0.00	3	69.00	68.70	-3	2,499	-0.12%
2023/06/01	1	68.30	0	0.00	68.20	1	2,519	0.04%
2023/05/31	3	68.70	0	0.00	68.40	3	2,511	0.12%
2023/05/30	1	68.80	5	68.60	68.60	-4	2,419	-0.17%
2023/05/29	0	69.50	0.7	69.30	69.40	-0.7	2,403	-0.03%
2023/05/26	4	68.95	0	0.00	68.80	4	2,419	0.17%
2023/05/24	0	0.00	2	69.50	70.00	-2	2,425	-0.08%
2023/05/22	1	69.80	0	0.00	70.00	1	2,364	0.04%
2023/05/19	1	70.10	5	70.00	70.30	-4	2,342	-0.17%
2023/05/18	0	0.00	8.1	69.74	69.90	-8.1	2,285	-0.35%
2023/05/17	0	0.00	14	69.71	69.70	-14	2,266	-0.62%
2023/05/16	1	68.80	10.1	68.50	69.10	-9.1	2,201	-0.41%
2023/05/15	1	67.50	0	0.00	67.80	1	2,182	0.05%
2023/05/12	1	67.90	1	67.90	67.40	0	2,197	0.00%
2023/05/11	1	67.90	1	67.90	67.90	0	2,199	0.00%
2023/05/10	3	68.23	1	68.20	68.40	2	2,209	0.09%
2023/05/08	9	67.59	8	67.80	68.40	1	2,206	0.05%
2023/05/05	0	0.00	1	69.00	69.00	-1	2,180	-0.05%
2023/05/03	10	68.80	0	0.00	68.80	10	2,242	0.45%
2023/05/02	0	0.00	1.1	69.19	69.30	-1.1	2,322	-0.05%
2023/04/27	0.1	69.00	0	0.00	69.00	0.1	2,452	0.00%
2023/04/26	0	0.00	1	69.30	69.30	-1	2,477	-0.04%
2023/04/25	0	0.00	0.5	69.30	68.80	-0.5	2,467	-0.02%
2023/04/21	5	69.00	0	0.00	69.30	5	2,496	0.20%
2023/04/20	0	0.00	1	68.70	68.80	-1	2,512	-0.04%
2023/04/18	0	0.00	3	69.50	69.50	-3	2,566	-0.12%
2023/04/17	1	69.50	0	0.00	69.90	1	2,568	0.04%
2023/04/14	0.5	70.16	0	0.00	70.20	0.5	2,569	0.02%
2023/04/13	3	70.10	0	0.00	70.10	3	2,580	0.12%
2023/04/12	0	0.00	2.5	70.10	70.10	-2.5	2,569	-0.10%
2023/04/11	1	70.00	4	69.98	70.00	-3	2,566	-0.12%
2023/04/10	1	69.30	0	0.00	69.50	1	2,547	0.04%
2023/04/06	1	68.90	0	0.00	68.80	1	2,544	0.04%
2023/03/28	0	0.00	5	69.40	69.50	-5	2,507	-0.20%
2023/03/27	3	68.80	0	0.00	69.40	3	2,505	0.12%
2023/03/24	7	68.73	0	0.00	68.80	7	2,571	0.27%
2023/03/23	0	0.00	3	69.23	69.60	-3	2,560	-0.12%
2023/03/20	0.4	68.30	0	0.00	68.00	0.4	2,584	0.02%
2023/03/17	0	0.00	2	68.00	68.50	-2	2,604	-0.08%
2023/03/16	5.1	67.44	0	0.00	67.50	5.1	2,565	0.20%
2023/03/15	2	68.50	0	0.00	68.00	2	2,552	0.08%
2023/03/14	8	68.50	3	68.37	68.40	5	2,550	0.20%
2023/03/13	12	68.80	1	68.80	69.10	11	2,525	0.44%
2023/03/10	23.2	69.60	3	70.00	69.40	20.2	2,508	0.81%
2023/03/09	1	70.40	4	70.30	70.20	-3	2,493	-0.12%
2023/03/08	0.2	71.10	0	0.00	71.10	0.2	2,544	0.01%
2023/03/07	1	70.80	0	0.00	70.90	1	2,551	0.04%
2023/03/06	0	0.00	10	71.00	70.90	-10	2,582	-0.39%
2023/03/03	1	70.70	0	0.00	70.60	1	2,605	0.04%
2023/03/02	10	70.20	0	0.00	70.40	10	2,654	0.38%
2023/03/01	1	70.60	0	0.00	70.50	1	2,675	0.04%
2023/02/21	0.2	71.85	0	0.00	71.60	0.2	2,673	0.01%
2023/02/15	2	71.00	0	0.00	71.00	2	2,974	0.07%
2023/02/14	1	71.60	10	71.50	71.40	-9	2,974	-0.30%
2023/02/10	10	70.80	0	0.00	70.90	10	3,019	0.33%
2023/02/09	1	71.00	0	0.00	70.90	1	3,030	0.03%
2023/02/08	0.1	71.50	0	0.00	71.20	0.1	3,029	0.00%
2023/02/07	0.3	71.20	0	0.00	71.30	0.3	3,038	0.01%
2023/02/06	3	71.20	0	0.00	71.00	3	3,030	0.10%
2023/02/02	3	71.97	0	0.00	72.00	3	3,065	0.10%
2023/02/01	0.1	72.60	6.1	72.50	72.60	-6	3,075	-0.20%
2023/01/31	7	72.70	3	72.77	72.20	4	3,119	0.13%
2023/01/30	15	73.63	33.1	73.79	74.00	-18.1	3,078	-0.59%
2023/01/17	1	72.10	2	72.30	72.60	-1	3,002	-0.03%
2023/01/16	0	73.00	3	73.33	72.90	-3	3,007	-0.10%
2023/01/13	1	72.00	0.1	72.40	72.40	0.9	2,984	0.03%
2023/01/12	1	71.60	0	0.00	71.20	1	3,083	0.03%
2023/01/11	0	71.70	0	0.00	71.20	0	3,105	0.00%
2023/01/10	2	72.35	0	0.00	72.50	2	3,120	0.06%
2023/01/09	0	72.50	4.5	72.84	73.50	-4.5	3,119	-0.14%
2023/01/06	0	0.00	1.1	71.31	71.30	-1.1	3,091	-0.03%
2023/01/05	0	71.00	0	0.00	70.90	0	3,149	0.00%
2023/01/04	0	70.70	0	0.00	70.60	0	3,202	0.00%
2023/01/03	0	70.20	0.1	71.00	70.50	-0.1	3,257	0.00%
2022/12/30	0	70.50	2	70.55	70.50	-2	3,248	-0.06%
2022/12/29	2	69.35	0	0.00	69.80	2	3,277	0.06%
2022/12/28	1	70.10	0	0.00	70.00	1	3,279	0.03%
2022/12/27	0	70.90	1	71.00	70.80	-1	3,307	-0.03%
2022/12/23	0	69.80	0	0.00	69.40	0	3,415	0.00%
2022/12/22	1	69.50	0	0.00	69.90	1	3,478	0.03%
2022/12/21	2.2	69.49	0	0.00	69.40	2.2	3,515	0.06%
2022/12/20	7	69.37	0	0.00	69.20	7	3,547	0.20%
2022/12/19	0	70.80	0.7	71.01	70.40	-0.7	3,570	-0.02%
2022/12/16	1	70.40	0	0.00	70.80	1	3,580	0.03%
2022/12/15	0	71.70	0	0.00	71.60	0	3,561	0.00%
2022/12/14	0	71.80	2	71.75	71.50	-2	3,577	-0.06%
2022/12/13	4.5	70.63	0	0.00	70.40	4.5	3,554	0.13%
2022/12/12	0	71.00	0	0.00	71.00	0	3,533	0.00%
2022/12/09	2.1	71.11	0	0.00	70.90	2.1	3,604	0.06%
2022/12/08	5	71.02	2	71.55	71.10	3	3,599	0.08%
2022/12/07	0	73.50	0	0.00	72.70	0	3,588	0.00%
2022/12/06	1	73.60	0	0.00	73.90	1	3,560	0.03%
2022/12/05	0	74.10	0	0.00	74.10	0	3,565	0.00%
2022/12/02	0	74.80	0	0.00	74.50	0	3,566	0.00%
2022/12/01	2.1	75.00	0	0.00	75.40	2.1	3,609	0.06%
2022/11/30	1	73.70	5	75.26	76.10	-4	3,573	-0.11%
2022/11/29	0	73.00	0	0.00	74.00	0	3,500	0.00%
2022/11/28	1	73.00	0	0.00	73.40	1	3,502	0.03%
2022/11/25	0	73.50	2	73.80	74.00	-2	3,537	-0.06%
2022/11/24	0	0.00	2	73.20	73.80	-2	3,513	-0.06%
2022/11/23	0	72.50	0	0.00	72.50	0	3,512	0.00%
2022/11/18	3	72.00	0	0.00	72.00	3	3,473	0.09%
2022/11/17	0	0.00	1	72.80	72.90	-1	3,464	-0.03%
2022/11/16	1	72.50	1	72.80	73.30	0	3,473	0.00%
2022/11/15	0	0.00	3.1	73.70	74.40	-3.1	3,422	-0.09%
2022/11/14	0	0.00	2	73.75	74.00	-2	3,372	-0.06%
2022/11/11	1	71.20	8	71.85	72.50	-7	3,289	-0.21%
2022/11/10	0	0.00	1.1	70.77	70.80	-1.1	3,235	-0.03%
2022/11/09	0	0.00	2.9	70.44	70.50	-2.9	3,233	-0.09%
2022/11/08	0	0.00	1	70.00	70.10	-1	3,200	-0.03%
2022/11/03	1	68.50	0	0.00	68.70	1	3,219	0.03%
2022/10/28	3	67.97	0	0.00	67.70	3	3,223	0.09%
2022/10/26	0	0.00	1	69.00	69.00	-1	3,218	-0.03%
2022/10/25	0	0.00	1	68.00	68.60	-1	3,204	-0.03%
2022/10/24	1	68.10	10	68.10	68.10	-9	3,197	-0.28%
2022/10/21	0	0.00	3	68.00	68.00	-3	3,189	-0.09%
2022/10/20	0.1	67.30	0	0.00	67.90	0.1	3,193	0.00%
2022/10/13	7	65.69	1	66.10	65.40	6	3,295	0.18%
2022/10/12	4.1	66.75	0	0.00	66.70	4.1	3,340	0.12%
2022/10/05	0	0.00	3	69.00	69.00	-3	3,552	-0.08%
2022/10/03	0	0.00	6	69.10	68.80	-6	3,777	-0.16%
2022/09/30	0	0.00	1	68.80	69.10	-1	3,837	-0.03%
2022/09/29	1	67.10	0	0.00	68.80	1	3,826	0.03%
2022/09/28	1	67.10	52	67.00	67.20	-51	3,856	-1.32%
2022/09/26	1	67.00	4	67.30	67.80	-3	3,943	-0.08%
2022/09/23	10	67.90	0	0.00	68.00	10	3,960	0.25%
2022/09/21	2	67.60	0	0.00	67.70	2	4,087	0.05%
2022/09/20	0	67.80	0	0.00	68.00	0	4,238	0.00%
2022/09/19	3	67.53	0	0.00	67.40	3	4,402	0.07%
2022/09/16	2	67.90	0	0.00	67.80	2	4,474	0.04%
2022/09/15	0	68.10	0	0.00	68.70	0	4,474	0.00%
2022/09/14	0	68.60	30	68.49	68.10	-30	4,484	-0.67%
2022/09/13	1	69.20	0	0.00	69.50	1	4,516	0.02%
2022/09/12	0.1	69.00	0	0.00	69.30	0.1	4,541	0.00%
2022/09/08	0	0.00	1	68.20	68.10	-1	4,586	-0.02%
2022/09/07	3.3	67.05	0	0.00	67.00	3.3	4,643	0.07%
2022/09/06	0.1	68.00	0	0.00	68.20	0.1	4,676	0.00%
2022/09/05	0.1	67.70	0	0.00	67.70	0.1	4,717	0.00%
2022/09/02	1.1	67.32	0	0.00	67.00	1.1	4,785	0.02%
2022/09/01	6.1	67.14	0	0.00	67.50	6.1	4,805	0.13%
2022/08/31	2	68.20	1.5	68.57	68.70	0.5	4,821	0.01%
2022/08/30	2	68.35	0	0.00	68.40	2	4,812	0.04%
2022/08/29	6.1	68.50	0	0.00	68.60	6.1	4,797	0.13%
2022/08/23	15	69.79	0	0.00	69.50	15	5,138	0.29%
2022/08/17	41	70.20	0	0.00	70.60	41	5,428	0.76%
2022/08/16	2	70.50	1	70.20	70.00	1	5,402	0.02%
2022/08/12	16	69.89	0	0.00	70.00	16	5,487	0.29%
2022/08/11	0	0.00	4	69.15	69.30	-4	5,491	-0.07%
2022/08/10	4	67.93	0	0.00	68.30	4	5,530	0.07%
2022/08/09	0	0.00	2	68.60	68.60	-2	5,536	-0.04%
2022/08/08	0.5	69.20	0	0.00	68.70	0.5	5,562	0.01%
2022/08/05	0	0.00	1	69.60	69.10	-1	5,613	-0.02%
2022/08/04	1.1	68.03	0	0.00	69.00	1.1	5,669	0.02%
2022/08/02	3	68.70	0	0.00	68.90	3	5,637	0.05%
2022/08/01	1.5	70.57	1	70.60	70.10	0.5	5,604	0.01%
2022/07/29	1	69.70	0	0.00	70.00	1	5,627	0.02%
2022/07/25	1	67.80	0	0.00	68.90	1	5,547	0.02%
2022/07/22	2	67.60	0	0.00	67.80	2	5,591	0.04%
2022/07/21	0.1	67.10	1	66.70	67.70	-0.9	5,545	-0.02%
2022/07/20	1	66.50	0	0.00	66.80	1	5,537	0.02%
2022/07/19	1	65.80	1	66.50	66.50	0	5,517	0.00%
2022/07/18	3	65.63	0	0.00	65.80	3	5,492	0.05%
2022/07/14	5.2	65.98	1	65.60	66.10	4.2	5,564	0.08%
2022/07/13	1	66.80	0.1	67.10	66.30	0.9	5,517	0.02%
2022/07/12	26.2	64.98	0	0.00	64.60	26.2	5,386	0.49%
2022/07/11	3	69.73	0	0.00	69.50	3	5,157	0.06%
2022/07/08	5.2	70.26	5	70.44	70.10	0.2	5,154	0.00%
2022/07/06	8	71.19	0	0.00	71.20	8	5,061	0.16%
2022/07/05	0	0.00	2	73.10	72.80	-2	4,998	-0.04%
2022/07/04	1	73.80	0	0.00	73.80	1	4,933	0.02%
2022/07/01	1	73.90	0.1	74.20	73.70	0.9	4,933	0.02%
2022/06/30	10	74.98	0	0.00	74.70	10	4,919	0.20%
2022/06/29	1	76.60	0	0.00	76.30	1	4,856	0.02%
2022/06/28	6.1	77.19	0	0.00	76.80	6.1	4,802	0.13%
2022/06/27	0.1	81.80	0	0.00	81.50	0.1	4,712	0.00%
2022/06/24	0	0.00	1	81.40	81.40	-1	4,602	-0.02%
2022/06/16	5	81.50	0	0.00	81.50	5	4,496	0.11%
2022/06/15	0	0.00	0.1	82.00	81.80	-0.1	4,522	0.00%
2022/06/13	1	80.80	4	80.40	81.30	-3	4,531	-0.07%
2022/06/10	0	0.00	0.2	82.30	82.50	-0.2	4,494	0.00%
2022/06/09	0	0.00	2.1	82.40	82.40	-2.1	4,497	-0.05%
2022/06/06	0	0.00	5.2	81.90	82.00	-5.2	4,524	-0.11%
2022/05/31	0	0.00	11	82.02	82.00	-11	4,704	-0.23%
2022/05/30	0	0.00	7	81.50	81.70	-7	4,399	-0.16%
2022/05/27	0	0.00	10	80.91	81.00	-10	4,339	-0.23%
2022/05/26	0	0.00	10	80.64	80.50	-10	4,318	-0.23%
2022/05/24	10	79.66	2	79.80	80.00	8	4,370	0.18%
2022/05/23	0	0.00	4	80.30	80.00	-4	4,368	-0.09%
2022/05/19	1	78.10	0	0.00	78.40	1	4,345	0.02%
2022/05/18	0	0.00	0.1	78.70	79.20	-0.1	4,320	0.00%
2022/05/13	1	77.40	0	0.00	77.20	1	4,267	0.02%
2022/05/12	4	77.15	5	76.60	76.10	-1	4,236	-0.02%
2022/05/11	1	78.30	0	0.00	78.20	1	4,168	0.02%
2022/05/10	17.7	78.61	0	0.00	78.70	17.7	4,149	0.43%
2022/05/09	2	78.60	3	78.90	78.60	-1	4,120	-0.02%
2022/05/06	2	78.90	0	0.00	79.20	2	4,111	0.05%
2022/05/04	0.2	80.10	0	0.00	80.00	0.2	4,118	0.00%
2022/05/03	0.1	79.90	2	79.80	80.00	-1.9	4,205	-0.05%
2022/04/29	0	0.00	5	79.90	79.90	-5	4,228	-0.12%
2022/04/28	3	78.93	0	0.00	79.90	3	4,266	0.07%
2022/04/27	12	79.28	0	0.00	79.10	12	4,229	0.28%
2022/04/26	0	0.00	72	80.69	80.70	-72	4,223	-1.70%
2022/04/25	13	79.37	0	0.00	80.20	13	4,143	0.31%
2022/04/22	1	80.10	13	80.78	81.10	-12	4,059	-0.30%
2022/04/21	2.3	80.22	1	80.10	80.90	1.3	3,986	0.03%
2022/04/20	1	80.40	4	80.00	80.00	-3	3,933	-0.08%
2022/04/19	1	79.70	0	0.00	79.70	1	3,826	0.03%
2022/04/18	2	79.10	0	0.00	79.00	2	3,840	0.05%
2022/04/15	0	0.00	2	79.60	79.30	-2	3,837	-0.05%
2022/04/12	2	78.65	0	0.00	78.60	2	3,835	0.05%
2022/04/11	26	78.60	0	0.00	78.50	26	3,810	0.68%
2022/04/08	1	78.90	0	79.20	79.30	1	3,790	0.03%
2022/04/07	7	78.86	0	0.00	78.70	7	3,802	0.18%
2022/04/06	5	79.50	0	0.00	79.90	5	3,729	0.13%
2022/04/01	1	78.90	0	0.00	79.00	1	3,690	0.03%
2022/03/31	2	79.00	0	0.00	79.00	2	3,652	0.05%
2022/03/30	2	79.20	0	0.00	79.00	2	3,613	0.06%
2022/03/29	4	78.80	0	0.00	79.00	4	3,545	0.11%
2022/03/28	6	78.97	12	78.80	79.00	-6	3,487	-0.17%
2022/03/25	15	79.42	1	79.20	79.30	14	3,437	0.41%
2022/03/24	71	79.80	0.1	80.30	79.80	70.9	3,405	2.08%
2022/03/23	3	80.00	0	0.00	80.20	3	3,386	0.09%
2022/03/22	0.1	80.40	0	0.00	80.40	0.1	3,343	0.00%
2022/03/21	2	80.00	0	0.00	80.20	2	3,354	0.06%
2022/03/17	2	80.00	7	80.31	80.40	-5	3,278	-0.15%
2022/03/16	5	79.00	0	0.00	79.60	5	3,199	0.16%
2022/03/15	3	79.13	0	0.00	79.10	3	3,148	0.10%
2022/03/14	1	79.50	0	0.00	79.40	1	3,156	0.03%
2022/03/11	5	79.24	0	0.00	79.20	5	3,137	0.16%
2022/03/10	0	0.00	4	79.75	80.40	-4	3,057	-0.13%
2022/03/09	7	78.86	0	0.00	78.60	7	3,023	0.23%
2022/03/08	6	78.67	0	0.00	78.50	6	2,998	0.20%
2022/03/07	6	79.68	0	0.00	79.70	6	2,921	0.21%
2022/03/04	0	0.00	6	81.65	81.90	-6	2,972	-0.20%
2022/03/03	0	0.00	10	81.60	82.00	-10	2,961	-0.34%
2022/03/02	1	81.80	7	81.56	81.70	-6	2,999	-0.20%
2022/03/01	0	0.00	9	80.73	81.10	-9	2,958	-0.30%
2022/02/25	22	78.89	0	0.00	79.00	22	2,895	0.76%
2022/02/24	4	79.23	1	79.40	79.30	3	2,832	0.11%
2022/02/22	7	79.60	0	0.00	79.90	7	2,788	0.25%
2022/02/18	0	0.00	0.4	81.00	80.60	-0.4	2,783	-0.01%
2022/02/17	0	0.00	4	81.20	81.10	-4	2,808	-0.14%
2022/02/16	0	0.00	4.1	80.59	80.60	-4.1	2,788	-0.15%
2022/02/15	0.2	80.00	0	0.00	79.60	0.2	2,804	0.01%
2022/02/11	5	80.20	0	0.00	80.60	5	2,842	0.18%
2022/02/10	0	0.00	12	80.10	80.70	-12	2,884	-0.42%
2022/02/09	0	0.00	1	80.30	80.40	-1	2,904	-0.03%
2022/02/08	0	0.00	1	80.30	79.90	-1	2,913	-0.03%
2022/02/07	1	78.30	6	79.75	80.10	-5	2,928	-0.17%
2022/01/26	1	78.50	0	0.00	78.80	1	2,914	0.03%
2022/01/25	4	78.15	0	0.00	78.60	4	2,948	0.14%
2022/01/24	2	79.05	0	0.00	79.00	2	2,895	0.07%
2022/01/21	4	79.10	11.1	79.11	79.20	-7.1	2,949	-0.24%
2022/01/20	5	79.60	1	80.20	79.80	4	2,933	0.14%
2022/01/19	1	80.00	0	0.00	79.90	1	2,960	0.03%
2022/01/18	0	80.80	0	0.00	80.50	0	2,965	0.00%
2022/01/17	0	81.20	0	0.00	80.50	0	3,009	0.00%
2022/01/14	1	81.00	0	0.00	80.90	1	3,052	0.03%
2022/01/13	1	81.50	5	81.56	81.70	-4	3,232	-0.12%
2022/01/12	1	81.00	0	0.00	81.40	1	3,247	0.03%
2022/01/11	0	80.90	0	0.00	81.20	0	3,264	0.00%
2022/01/10	0	80.70	1	80.90	80.90	-1	3,253	-0.03%
2022/01/07	0	81.00	0	0.00	80.60	0	3,284	0.00%
2022/01/06	0	80.80	5	81.00	81.00	-5	3,301	-0.15%
2022/01/05	0.1	80.50	1	80.50	80.90	-0.9	3,342	-0.03%
2022/01/04	1	80.50	0	0.00	80.50	1	3,497	0.03%
2022/01/03	0	81.30	0	0.00	80.80	0	3,533	0.00%
2021/12/30	1	80.80	1	81.40	80.80	0	3,609	0.00%
2021/12/29	1	81.00	0	0.00	81.00	1	3,703	0.03%
2021/12/28	0	80.70	0	0.00	81.00	0	3,757	0.00%
2021/12/27	0	80.30	0	0.00	80.70	0	3,790	0.00%
2021/12/24	0	80.40	5	80.50	80.40	-5	3,881	-0.13%
2021/12/23	0	80.30	4	80.30	80.40	-4	3,950	-0.10%
2021/12/22	0	79.80	0	0.00	79.80	0	4,024	0.00%
2021/12/21	0	79.40	0	0.00	79.90	0	4,074	0.00%
2021/12/20	0	79.30	1	79.00	78.80	-1	4,123	-0.02%
2021/12/17	0	79.40	0	0.00	79.30	0	4,109	0.00%
2021/12/16	5	79.10	0	0.00	79.00	5	4,108	0.12%
2021/12/15	12	79.27	0	0.00	79.30	12	4,182	0.29%
2021/12/14	2	79.50	0	0.00	79.40	2	4,258	0.05%
2021/12/13	7	79.67	0	0.00	79.80	7	4,264	0.16%
2021/12/10	0	80.50	0	0.00	80.00	0	4,289	0.00%
2021/12/08	0	80.80	12	81.00	80.60	-12	4,298	-0.28%
2021/12/07	0	80.30	1	80.40	80.50	-1	4,267	-0.02%
2021/12/03	0	79.80	0	79.80	79.30	0	4,265	0.00%
2021/12/01	0	79.10	1	79.40	79.40	-1	4,260	-0.02%
2021/11/30	4	78.88	0	0.00	78.10	4	4,272	0.09%
2021/11/29	0	79.30	1	79.20	79.30	-1	4,134	-0.02%
2021/11/26	6	79.77	10	79.70	79.40	-4	4,117	-0.10%
2021/11/25	13	80.28	0	0.00	80.10	13	4,120	0.32%
2021/11/24	2	80.30	0	0.00	80.30	2	4,148	0.05%
2021/11/23	1	80.20	0	0.00	80.10	1	4,174	0.02%
2021/11/22	2	80.50	1	80.50	80.20	1	4,184	0.02%
2021/11/19	1	80.90	0	0.00	80.80	1	4,171	0.02%
2021/11/18	1	80.90	1	81.10	81.10	0	4,187	0.00%
2021/11/17	5	80.78	0	0.00	81.00	5	4,171	0.12%
2021/11/16	0	81.40	0	0.00	81.10	0	4,202	0.00%
2021/11/15	11	81.80	0	0.00	81.30	11	4,246	0.26%
2021/11/12	0	0.00	2	81.30	81.50	-2	4,249	-0.05%
2021/11/11	0	80.60	0	0.00	80.40	0	4,255	0.00%
2021/11/10	1	80.60	0	0.00	80.50	1	4,245	0.02%
2021/11/08	0	80.90	0	0.00	80.70	0	4,179	0.00%
2021/11/05	1	80.50	1	80.50	80.50	0	4,169	0.00%
2021/11/04	1	80.20	0	0.00	80.60	1	4,162	0.02%
2021/11/03	8.1	80.09	4	80.60	80.40	4.1	4,186	0.10%
2021/11/02	4	80.43	11	80.92	80.30	-7	4,242	-0.16%
2021/11/01	2.1	80.66	0	0.00	80.70	2.1	4,212	0.05%
2021/10/29	7	80.27	0	0.00	80.50	7	4,206	0.17%
2021/10/28	10	80.70	0	0.00	80.80	10	4,156	0.24%
2021/10/27	2.1	80.87	1	81.00	81.10	1.1	4,157	0.03%
2021/10/26	1	81.00	10	81.60	81.20	-9	4,144	-0.22%
2021/10/25	13	81.00	0	0.00	80.90	13	4,131	0.31%
2021/10/22	6	81.30	0	0.00	81.20	6	4,199	0.14%
2021/10/21	0	82.50	0	0.00	82.20	0	4,237	0.00%
2021/10/20	2	81.80	1	82.40	82.20	1	4,137	0.02%
2021/10/19	1	82.30	0	0.00	82.00	1	4,113	0.02%
2021/10/18	1	82.20	4	82.85	82.30	-3	4,098	-0.07%
2021/10/15	5	82.10	0	0.00	82.90	5	4,123	0.12%
2021/10/14	2	82.20	0	0.00	82.10	2	4,171	0.05%
2021/10/13	0	83.50	2	83.70	82.40	-2	4,189	-0.05%
2021/10/12	2	82.20	0	0.00	83.10	2	4,141	0.05%
2021/10/08	0	84.40	11	84.50	84.40	-11	4,024	-0.27%
2021/10/07	1	84.20	10	84.30	84.20	-9	4,020	-0.22%
2021/10/06	0	0.00	2	82.90	83.50	-2	3,963	-0.05%
2021/10/04	0	82.70	0	0.00	82.50	0	3,929	0.00%
2021/10/01	16	81.96	0	0.00	82.00	16	3,923	0.41%
2021/09/30	0	83.10	1.3	82.92	83.90	-1.3	3,882	-0.03%
2021/09/29	0	84.17	7	83.90	83.50	-7	3,875	-0.18%
2021/09/28	0	0.00	39	84.38	84.40	-39	3,867	-1.01%
2021/09/27	0.1	83.40	0	0.00	83.70	0.1	3,969	0.00%
2021/09/24	5	82.64	2	82.20	82.20	3	4,004	0.07%
2021/09/23	0	81.40	0	0.00	81.30	0	4,011	0.00%
2021/09/22	6	81.07	0	0.00	80.50	6	4,018	0.15%
2021/09/17	3	82.63	0	0.00	82.30	3	3,947	0.08%
2021/09/16	0	83.40	1	83.80	83.50	-1	3,894	-0.03%
2021/09/15	0	83.10	0	0.00	83.30	0	3,898	0.00%
2021/09/14	1	83.00	4	82.90	83.20	-3	3,931	-0.08%
2021/09/13	0	0.00	1	82.50	82.80	-1	3,941	-0.03%
2021/09/10	0	82.00	1	81.90	82.10	-1	3,995	-0.03%
2021/09/09	0	82.10	0	0.00	81.50	0	4,164	0.00%
2021/09/08	2	81.60	10	82.10	82.20	-8	4,188	-0.19%
2021/09/06	5	82.22	0	82.70	82.20	5	4,240	0.12%
2021/09/03	0	82.50	2	82.90	83.00	-2	4,247	-0.05%
2021/09/02	2	82.10	0	0.00	81.90	2	4,260	0.05%
2021/09/01	2	82.80	0	0.00	83.10	2	4,298	0.05%
2021/08/31	0	83.40	5	84.10	84.10	-5	4,317	-0.12%
2021/08/30	0.3	82.90	1	82.80	83.90	-0.7	4,287	-0.02%
2021/08/26	0	81.50	0	0.00	80.70	0	4,347	0.00%
2021/08/25	0	81.47	0	0.00	81.60	0	4,448	0.00%
2021/08/24	0	80.50	0	0.00	81.30	0	4,496	0.00%
2021/08/23	0	80.50	2	80.05	80.10	-2	4,522	-0.04%
2021/08/20	6	79.53	0	0.00	79.10	6	4,599	0.13%
2021/08/19	0	81.70	0	0.00	80.20	0	4,678	0.00%
2021/08/18	4	81.40	2	81.55	81.70	2	4,660	0.04%
2021/08/17	1	81.70	0	0.00	81.50	1	4,733	0.02%
2021/08/16	2	81.30	0	0.00	81.30	2	4,736	0.04%
2021/08/13	2	81.70	0	0.00	81.70	2	4,798	0.04%
2021/08/11	0	82.00	2	82.40	82.70	-2	4,900	-0.04%
2021/08/10	5	82.00	1	82.10	82.00	4	4,936	0.08%
2021/08/09	2	82.60	0	0.00	83.00	2	5,062	0.04%
2021/08/06	0	0.00	1	83.90	83.70	-1	5,090	-0.02%
2021/08/05	1	83.10	0	0.00	83.10	1	5,154	0.02%
2021/08/04	0	83.00	0	0.00	83.10	0	5,345	0.00%
2021/08/03	0	83.30	0	0.00	83.10	0	5,428	0.00%
2021/08/02	2	82.70	3	83.27	83.30	-1	5,497	-0.02%
2021/07/30	0	82.50	0	0.00	82.20	0	5,650	0.00%
2021/07/29	0	0.00	3	82.10	81.90	-3	5,738	-0.05%
2021/07/28	0	81.00	1	81.20	81.20	-1	5,801	-0.02%
2021/07/27	0	81.90	0.2	81.20	80.60	-0.2	5,853	0.00%
2021/07/26	3	83.63	270	83.40	83.20	-267	5,844	-4.57%	大賣/鉅額交易
2021/07/23	0	84.50	1	84.60	84.20	-1	5,819	-0.02%
2021/07/22	0	84.20	2	84.15	84.20	-2	5,862	-0.03%
2021/07/21	22	82.75	6	82.93	82.90	16	5,936	0.27%
2021/07/20	5	83.72	0	0.00	83.30	5	5,925	0.08%
2021/07/19	1	84.50	0	0.00	85.00	1	5,918	0.02%
2021/07/16	176	85.41	0	0.00	85.70	176	6,017	2.92%	大買/鉅額交易
2021/07/15	124	85.30	0	0.00	85.30	124	6,114	2.03%	大買/鉅額交易
2021/07/14	3	85.60	2	85.70	85.90	1	6,211	0.02%
2021/07/13	0	85.10	0	0.00	85.40	0	6,460	0.00%
2021/07/12	0	85.50	0	0.00	85.00	0	6,581	0.00%
2021/07/09	4	84.58	1	85.10	85.10	3	6,707	0.04%
2021/07/08	0	85.90	0	0.00	85.60	0	6,717	0.00%
2021/07/07	3	85.83	1	85.70	85.80	2	6,778	0.03%
2021/07/06	0	87.00	0	0.00	86.80	0	6,876	0.00%
2021/07/05	1	86.30	1	86.50	86.50	0	6,920	0.00%
2021/07/02	4	86.38	8	87.05	85.10	-4	6,888	-0.06%
2021/07/01	1	85.00	3	85.70	85.00	-2	6,789	-0.03%
2021/06/30	0	84.40	0	0.00	84.70	0	6,742	0.00%
2021/06/29	2	84.40	0	0.00	84.60	2	6,760	0.03%
2021/06/28	0	0.00	1	85.20	85.00	-1	6,763	-0.01%
2021/06/25	0	85.00	0	0.00	84.60	0	6,794	0.00%
2021/06/24	0	84.30	0	0.00	84.40	0	6,788	0.00%
2021/06/23	0	83.80	1	84.00	84.50	-1	6,814	-0.01%
2021/06/22	3	83.43	1	83.60	83.30	2	6,792	0.03%
2021/06/21	0	83.50	0	0.00	82.80	0	6,806	0.00%
2021/06/18	28	83.85	1.2	83.49	83.30	26.8	6,803	0.39%
2021/06/17	2	85.25	0	0.00	85.30	2	6,680	0.03%
2021/06/16	1	86.40	2	86.10	86.10	-1	6,907	-0.01%
2021/06/15	2	85.25	2	85.30	85.20	0	6,967	0.00%
2021/06/11	3	86.23	0	0.00	85.80	3	7,030	0.04%
2021/06/09	21	85.12	0	0.00	85.60	21	7,140	0.29%
2021/06/08	2	86.70	0	0.00	86.40	2	7,132	0.03%
2021/06/07	0	88.10	0	0.00	87.60	0	7,242	0.00%
2021/06/04	1	87.40	1	87.60	87.70	0	7,251	0.00%
2021/06/03	2	88.45	0	0.00	88.50	2	7,285	0.03%
2021/06/02	0	87.80	1	87.80	88.90	-1	7,395	-0.01%
2021/06/01	0	86.20	2	86.85	87.20	-2	7,390	-0.03%
2021/05/31	5	86.00	5	86.30	85.60	0	7,517	0.00%
2021/05/28	0	85.00	0	0.00	85.40	0	7,599	0.00%
2021/05/27	12	84.02	12	83.67	84.70	0	7,607	0.00%
2021/05/26	2	84.45	0	0.00	84.50	2	7,760	0.03%
2021/05/25	1	85.30	4	85.88	85.40	-3	7,989	-0.04%
2021/05/24	0	83.90	0.1	83.70	83.70	-0.1	8,031	0.00%
2021/05/21	7	84.54	0	0.00	84.20	7	8,167	0.09%
2021/05/20	0	83.80	0	0.00	84.20	0	8,134	0.00%
2021/05/19	3	84.07	2	84.50	83.70	1	8,130	0.01%
2021/05/18	3	82.33	4	83.48	83.60	-1	8,139	-0.01%
2021/05/17	1	81.30	0	0.00	80.90	1	8,238	0.01%
2021/05/14	0	82.70	3	83.23	82.90	-3	8,149	-0.04%
2021/05/13	11	82.60	1	81.00	81.50	10	8,098	0.12%
2021/05/12	3	82.87	1	84.60	83.60	2	7,984	0.03%
2021/05/11	8	89.81	0	0.00	89.10	8	7,814	0.10%
2021/05/10	12	91.24	1.1	91.55	91.60	10.9	7,731	0.14%
2021/05/07	10.2	90.31	6	90.60	90.70	4.2	7,767	0.05%
2021/05/06	1.4	93.71	10.1	93.14	94.00	-8.7	7,655	-0.11%
2021/05/05	4	90.30	18.1	91.85	91.10	-14.1	7,561	-0.19%
2021/05/04	10	89.75	17	91.52	89.60	-7	7,555	-0.09%
2021/05/03	0	91.00	3.1	90.84	90.30	-3.1	7,443	-0.04%
2021/04/29	2.1	91.33	2	91.20	90.90	0.1	7,436	0.00%
2021/04/28	4	91.85	2	91.60	91.90	2	7,453	0.03%
2021/04/27	0	0.00	1	93.10	93.00	-1	7,564	-0.01%
2021/04/26	0	92.00	0	92.70	93.00	0	7,511	0.00%
2021/04/23	2	92.70	11	92.23	92.80	-9	7,549	-0.12%
2021/04/22	0	93.90	6	93.40	93.20	-6	7,563	-0.08%
2021/04/21	7	93.21	0	0.00	93.00	7	7,472	0.09%
2021/04/20	1.1	94.21	0	0.00	94.80	1.1	7,421	0.01%
2021/04/19	0	0.00	4	94.63	95.20	-4	7,363	-0.05%
2021/04/16	2.3	91.09	7	91.34	92.00	-4.7	7,156	-0.07%
2021/04/15	3	89.20	11	90.07	90.10	-8	7,145	-0.11%
2021/04/14	1	88.20	1	88.30	88.30	0	7,133	0.00%
2021/04/13	0.1	89.00	1	89.50	88.40	-0.9	7,141	-0.01%
2021/04/12	4	88.97	11	90.06	88.60	-7	7,135	-0.10%
2021/04/09	1	88.80	13.1	88.55	88.50	-12.1	7,101	-0.17%
2021/04/08	14	87.19	0	0.00	87.30	14	7,170	0.20%
2021/04/07	1	87.50	0	0.00	87.50	1	7,388	0.01%
2021/04/01	1	87.00	1	87.00	87.00	0	7,467	0.00%
2021/03/31	1	87.50	0.2	87.60	87.60	0.8	7,451	0.01%
2021/03/30	0	87.80	10	87.80	87.70	-10	7,437	-0.13%
2021/03/29	0	87.70	6	87.60	87.90	-6	7,428	-0.08%
2021/03/26	0.1	86.00	6	87.03	87.20	-5.9	7,501	-0.08%
2021/03/25	0	86.20	1	86.10	85.90	-1	7,615	-0.01%
2021/03/24	3	85.37	5	85.80	85.10	-2	7,679	-0.03%
2021/03/23	2	86.90	2	87.00	86.10	0	7,694	0.00%
2021/03/22	4	85.95	3	85.10	86.20	1	7,707	0.01%
2021/03/19	1	85.00	0	0.00	84.20	1	7,703	0.01%
2021/03/18	2	87.70	1	88.20	87.00	1	7,486	0.01%
2021/03/17	1	86.90	0	0.00	86.90	1	7,424	0.01%
2021/03/16	4	87.25	0	0.00	87.90	4	7,400	0.05%
2021/03/15	4	88.40	0	0.00	88.10	4	7,381	0.05%
2021/03/12	1.4	88.53	1	89.50	89.50	0.4	7,371	0.01%
2021/03/11	0	89.60	3	89.30	89.00	-3	7,410	-0.04%
2021/03/10	7.8	88.84	0	0.00	88.80	7.8	7,383	0.11%
2021/03/09	0	88.00	1	88.20	88.50	-1	7,416	-0.01%
2021/03/08	0	0.00	13	89.92	88.00	-13	7,419	-0.18%
2021/03/05	1	87.40	0	0.00	87.40	1	7,304	0.01%
2021/03/04	1	87.00	2	88.45	88.30	-1	7,470	-0.01%
2021/03/03	1	87.70	3	88.03	87.90	-2	7,377	-0.03%
2021/03/02	1	87.10	4	86.83	86.30	-3	7,311	-0.04%
2021/02/26	3	86.47	1	86.90	86.00	2	7,282	0.03%
2021/02/25	2	87.65	12	87.91	88.60	-10	7,071	-0.14%
2021/02/24	5	86.00	6	86.00	85.90	-1	6,902	-0.01%
2021/02/23	6.1	85.60	7	84.74	85.40	-0.9	6,857	-0.01%
2021/02/22	2	83.65	5	83.88	83.30	-3	6,808	-0.04%
2021/02/19	0	0.00	3	82.90	83.00	-3	7,027	-0.04%
2021/02/18	1	83.30	15	83.80	83.30	-14	7,111	-0.20%
2021/02/17	1	83.50	11	82.65	83.50	-10	7,264	-0.14%
2021/02/05	5	79.96	0	0.00	79.90	5	7,200	0.07%
2021/02/04	3	80.50	0	0.00	80.50	3	7,317	0.04%
2021/02/03	0	0.00	1	80.90	80.90	-1	7,658	-0.01%
2021/02/02	1	79.20	0	0.00	79.40	1	7,894	0.01%
2021/01/29	2	78.00	0	0.00	77.40	2	7,936	0.03%
2021/01/28	3	79.23	1	79.10	79.50	2	7,859	0.03%
2021/01/27	0.2	80.70	0	0.00	80.10	0.2	7,863	0.00%
2021/01/26	3	80.73	0	0.00	80.50	3	7,891	0.04%
2021/01/22	1	81.00	1	80.80	80.70	0	7,837	0.00%
2021/01/21	1	81.20	4	81.35	80.90	-3	7,803	-0.04%
2021/01/20	1	81.60	21	81.15	81.00	-20	7,748	-0.26%
2021/01/19	1	82.00	2	82.50	83.10	-1	7,614	-0.01%
2021/01/18	1	82.70	0	0.00	82.10	1	7,650	0.01%
2021/01/15	2.1	83.99	2	84.80	83.90	0.1	7,588	0.00%
2021/01/14	1	85.50	0.5	86.00	85.40	0.5	7,572	0.01%
2021/01/13	1	85.60	5.8	86.10	85.90	-4.8	7,556	-0.06%
2021/01/12	0	0.00	1.1	85.23	85.50	-1.1	7,542	-0.01%
2021/01/11	1.3	85.72	1	86.30	86.30	0.3	7,482	0.00%
2021/01/08	1.5	85.91	11	86.24	86.30	-9.5	7,443	-0.13%
2021/01/07	20	85.80	10	85.12	85.80	10	7,358	0.14%
2021/01/06	1.2	83.25	69.1	83.00	83.30	-67.9	7,235	-0.94%
2021/01/05	5	83.98	3	83.80	83.30	2	7,177	0.03%
2021/01/04	3	84.20	3.2	84.85	84.60	-0.2	7,178	0.00%
2020/12/31	0	0.00	4	85.08	84.70	-4	7,087	-0.06%
2020/12/30	6	83.97	10	83.51	84.50	-4	6,929	-0.06%
2020/12/29	0	0.00	5	81.50	81.40	-5	6,700	-0.07%
2020/12/28	0.9	80.50	3	80.37	80.80	-2.1	6,613	-0.03%
2020/12/25	2	79.30	0.8	79.20	79.60	1.2	6,579	0.02%
2020/12/22	2	80.00	3	80.33	79.70	-1	6,595	-0.02%
2020/12/21	14.1	80.28	9	80.57	81.00	5.1	6,643	0.08%
2020/12/18	1	78.30	1	78.60	78.30	0	6,524	0.00%
2020/12/17	2	78.70	1.5	78.86	79.30	0.5	6,513	0.01%
2020/12/16	0	0.00	0.3	79.20	79.80	-0.3	6,563	0.00%
2020/12/15	1	78.30	1.8	78.58	78.30	-0.8	6,848	-0.01%
2020/12/14	2	78.80	1.8	78.99	78.60	0.2	6,835	0.00%
2020/12/11	0	0.00	2	79.00	79.00	-2	6,829	-0.03%
2020/12/10	6.2	79.05	1	79.50	79.30	5.2	6,844	0.08%
2020/12/09	2	78.40	1	79.50	79.30	1	6,887	0.01%
2020/12/08	2	79.20	3.8	79.34	79.00	-1.8	6,885	-0.03%
2020/12/07	3	79.40	2.5	79.34	79.70	0.5	6,861	0.01%
2020/12/04	3	80.10	6	80.03	80.10	-3	6,826	-0.04%
2020/12/03	0	0.00	5	79.60	79.60	-5	6,858	-0.07%
2020/12/02	2	78.30	0	0.00	78.90	2	6,854	0.03%
2020/12/01	0	0.00	1.5	78.53	78.90	-1.5	6,817	-0.02%
2020/11/30	6.2	78.55	0.8	77.50	77.00	5.4	6,774	0.08%
2020/11/27	1	79.10	0	0.00	79.00	1	6,534	0.02%
2020/11/26	1	79.00	0	0.00	79.70	1	6,504	0.02%
2020/11/25	0	0.00	2	79.90	79.30	-2	6,603	-0.03%
2020/11/24	0	0.00	7	79.03	78.90	-7	6,564	-0.11%
2020/11/23	1.2	80.00	1	80.10	80.00	0.2	6,491	0.00%
2020/11/20	0	0.00	4	79.78	79.80	-4	6,410	-0.06%
2020/11/19	0	0.00	2	79.80	79.80	-2	6,351	-0.03%
2020/11/18	3	79.67	6.2	79.45	79.40	-3.2	6,255	-0.05%
2020/11/17	20	78.00	5	77.40	78.00	15	6,029	0.25%
2020/11/16	0	0.00	6.4	77.88	77.80	-6.4	5,975	-0.11%
2020/11/13	3	77.00	200	76.31	76.90	-197	5,785	-3.41%	大賣/鉅額交易
2020/11/12	32	76.44	3	76.73	76.90	29	5,729	0.51%
2020/11/11	200.3	77.00	52	76.81	78.00	148.3	5,629	2.63%	大買/鉅額交易
2020/11/10	7	73.61	17	74.06	74.20	-10	5,280	-0.19%
2020/11/09	0	0.00	10	71.75	71.90	-10	5,044	-0.20%
2020/11/05	1	70.90	5	71.26	71.30	-4	5,065	-0.08%
2020/11/04	9	71.07	51	71.10	71.00	-42	5,072	-0.83%
2020/11/03	1	70.40	0	0.00	70.40	1	5,047	0.02%
2020/11/02	0	0.00	1	69.40	69.80	-1	5,055	-0.02%
2020/10/30	0	0.00	0	69.00	68.80	0	5,087	0.00%
2020/10/29	0.5	69.40	3	69.07	68.70	-2.5	5,060	-0.05%
2020/10/28	1	69.50	0.8	70.10	70.00	0.2	5,133	0.00%
2020/10/27	0	0.00	2	70.50	70.30	-2	5,170	-0.04%
2020/10/26	1	70.30	7	70.03	70.30	-6	5,183	-0.12%
2020/10/23	0	0.00	1	69.30	69.30	-1	5,187	-0.02%
2020/10/22	1	68.60	3	68.80	69.30	-2	5,310	-0.04%
2020/10/19	0	0.00	2	69.20	69.00	-2	5,406	-0.04%
2020/10/16	5	69.10	2	69.20	69.00	3	5,415	0.06%
2020/10/12	0	0.00	5	69.84	70.00	-5	5,398	-0.09%
2020/10/07	0	0.00	1	68.60	68.80	-1	5,395	-0.02%
2020/10/06	0	0.00	4	69.18	69.40	-4	5,437	-0.07%
2020/09/30	1	67.70	0	0.00	67.70	1	5,557	0.02%
2020/09/29	6	68.00	0	0.00	67.80	6	5,596	0.11%
2020/09/28	2	67.50	0	0.00	67.50	2	5,668	0.04%
2020/09/25	0	0.00	1	66.90	67.50	-1	5,700	-0.02%
2020/09/24	3	67.30	0	0.00	66.80	3	5,685	0.05%
2020/09/23	2	68.10	0	0.00	68.00	2	5,564	0.04%
2020/09/22	5	68.72	0	0.00	68.30	5	5,702	0.09%
2020/09/21	2	70.10	2	70.40	70.20	0	5,821	0.00%
2020/09/18	1	70.00	7	69.74	69.70	-6	5,952	-0.10%
2020/09/17	0	0.00	1	68.00	68.20	-1	5,775	-0.02%
2020/09/15	1	68.00	0	0.00	68.00	1	6,007	0.02%
2020/09/14	9	68.08	0	0.00	68.30	9	6,159	0.15%
2020/09/11	5	68.50	0.2	69.00	68.80	4.8	6,120	0.08%
2020/09/08	0	0.00	3.1	70.22	70.60	-3.1	6,248	-0.05%
2020/09/07	0	0.00	1.2	68.88	69.00	-1.2	6,211	-0.02%
2020/09/04	3	67.73	1	68.00	67.70	2	6,281	0.03%
2020/09/03	1	68.50	1	67.80	68.20	0	6,344	0.00%
2020/09/02	5	67.76	0	0.00	67.60	5	6,405	0.08%
2020/08/31	32	67.98	0.7	68.40	67.80	31.3	6,544	0.48%
2020/08/28	4	69.50	0	0.00	69.90	4	6,465	0.06%
2020/08/27	34	69.31	0	0.00	69.50	34	6,597	0.52%
2020/08/25	0	0.00	2	69.80	69.80	-2	6,630	-0.03%
2020/08/24	2	69.50	5.9	69.80	69.50	-3.9	6,760	-0.06%
2020/08/21	1	70.00	0	0.00	70.00	1	6,793	0.01%
2020/08/20	5	69.78	6.9	69.77	69.30	-1.9	6,776	-0.03%
2020/08/19	1	71.80	9.8	71.46	71.20	-8.8	6,763	-0.13%
2020/08/18	0	0.00	3	72.20	72.00	-3	6,828	-0.04%
2020/08/17	1	71.80	0	0.00	72.30	1	6,891	0.01%
2020/08/14	1	71.20	3	71.20	71.50	-2	6,878	-0.03%
2020/08/13	0	0.00	2.2	70.95	71.40	-2.2	6,919	-0.03%
2020/08/12	1	70.70	2.8	70.76	70.70	-1.8	6,980	-0.03%
2020/08/11	18	71.17	20	71.39	71.00	-2	6,991	-0.03%
2020/08/10	2	69.95	10.2	70.71	70.70	-8.2	6,966	-0.12%
2020/08/07	61	69.11	0	0.00	69.10	61	6,985	0.87%
2020/08/06	1	68.40	12.7	68.60	68.60	-11.7	6,972	-0.17%
2020/08/05	1	67.70	0	0.00	68.20	1	7,000	0.01%
2020/08/04	3	66.73	0.8	67.50	67.00	2.2	7,059	0.03%
2020/08/03	2	66.85	0	0.00	66.60	2	7,102	0.03%
2020/07/31	1	67.40	0	0.00	67.40	1	7,062	0.01%
2020/07/30	2	67.50	0	0.00	67.80	2	7,082	0.03%
2020/07/28	3	67.40	0	0.00	67.50	3	7,182	0.04%
2020/07/27	8	68.90	0	0.00	68.40	8	7,270	0.11%
2020/07/24	4	69.98	0	0.00	69.80	4	7,267	0.06%
2020/07/23	2	70.70	0	0.00	70.60	2	7,237	0.03%
2020/07/22	5	71.44	1	71.50	71.40	4	7,313	0.05%
2020/07/21	4	71.45	0	0.00	71.40	4	7,343	0.05%
2020/07/16	0	0.00	1	71.80	71.60	-1	7,558	-0.01%
2020/07/15	5	71.00	0	0.00	71.40	5	7,591	0.07%
2020/07/14	1	71.00	2	71.20	71.00	-1	7,625	-0.01%
2020/07/13	5	71.24	1.3	71.30	71.00	3.7	7,686	0.05%
2020/07/10	7	71.16	6	71.22	71.00	1	7,723	0.01%
2020/07/09	10	72.10	16	72.13	72.00	-6	7,708	-0.08%
2020/07/08	1	72.30	0	0.00	72.30	1	7,694	0.01%
2020/07/07	2	72.80	2	73.50	72.70	0	7,688	0.00%
2020/07/06	1	73.50	1	73.50	73.30	0	7,677	0.00%
2020/07/03	2	73.40	0	0.00	73.40	2	7,705	0.03%
2020/07/02	2	73.05	0	0.00	72.80	2	7,801	0.03%
2020/07/01	4	72.05	3	72.77	72.50	1	7,861	0.01%
2020/06/30	4	75.43	0	0.00	75.70	4	7,763	0.05%
2020/06/29	4	74.90	10	75.00	75.00	-6	7,660	-0.08%
2020/06/24	5	75.30	11	75.32	75.50	-6	7,519	-0.08%
2020/06/23	3	74.37	5	74.76	75.00	-2	7,429	-0.03%
2020/06/22	7.1	74.29	13	74.45	74.10	-5.9	7,347	-0.08%
2020/06/19	9	73.49	2	73.70	73.10	7	7,323	0.10%
2020/06/15	2	73.55	0	0.00	73.20	2	7,730	0.03%
2020/06/12	22.2	73.93	2	73.85	74.20	20.2	7,939	0.25%
2020/06/11	12	75.10	1	75.10	75.30	11	8,074	0.14%
2020/06/10	3	76.67	2	77.00	77.10	1	8,114	0.01%
2020/06/09	3	76.90	1	76.80	77.00	2	8,344	0.02%
2020/06/08	8	76.11	4	76.18	76.80	4	8,429	0.05%
2020/06/05	2.3	75.20	1	75.00	75.60	1.3	8,369	0.02%
2020/06/03	3	74.10	7	74.36	74.90	-4	8,517	-0.05%
2020/06/02	0	0.00	1	73.10	73.20	-1	8,431	-0.01%
2020/06/01	3	72.70	0	0.00	72.50	3	8,458	0.04%
2020/05/29	0	0.00	1	72.20	72.00	-1	8,442	-0.01%
2020/05/28	2	72.55	0	0.00	72.00	2	8,344	0.02%
2020/05/26	0	0.00	2	72.95	72.70	-2	8,444	-0.02%
2020/05/25	6	71.45	0	0.00	71.90	6	8,529	0.07%
2020/05/22	17	72.93	0	0.00	72.20	17	8,514	0.20%
2020/05/21	1	73.40	1	73.70	73.70	0	8,494	0.00%
2020/05/20	1	73.50	1	73.50	73.20	0	8,456	0.00%
2020/05/19	1	73.30	1	73.60	73.20	0	8,431	0.00%
2020/05/18	2	72.20	3	72.33	72.10	-1	8,353	-0.01%
2020/05/15	2	72.65	0	0.00	72.30	2	8,326	0.02%
2020/05/14	12	72.79	3	72.67	72.60	9	8,281	0.11%
2020/05/13	0	0.00	1	73.90	73.90	-1	8,218	-0.01%
2020/05/12	12	73.42	0	0.00	73.40	12	8,200	0.15%
2020/05/11	2	75.10	3	74.97	74.70	-1	8,123	-0.01%
2020/05/08	1	73.60	0	0.00	73.70	1	8,029	0.01%
2020/05/07	2	72.85	0	0.00	72.80	2	7,971	0.03%
2020/05/06	5	73.06	0	0.00	72.60	5	7,925	0.06%
2020/05/05	2	72.65	2	73.40	72.80	0	7,947	0.00%
2020/05/04	6	72.70	1	73.50	72.90	5	7,968	0.06%
2020/04/30	4	75.60	39.2	75.11	75.90	-35.2	7,851	-0.45%
2020/04/29	0	0.00	1	71.90	71.80	-1	7,706	-0.01%
2020/04/28	4	70.38	1	70.40	70.40	3	7,663	0.04%
2020/04/27	1	69.70	2	70.25	70.20	-1	7,813	-0.01%
2020/04/23	2	69.05	0	0.00	68.70	2	7,685	0.03%
2020/04/22	32	68.02	1	68.00	68.30	31	7,579	0.41%
2020/04/21	3	68.73	2	69.00	68.90	1	7,531	0.01%
2020/04/20	5	70.32	0	0.00	70.30	5	7,435	0.07%
2020/04/17	3	71.80	4	71.63	71.10	-1	7,388	-0.01%
2020/04/15	0	0.00	2	71.60	72.00	-2	7,231	-0.03%
2020/04/14	0	0.00	4	71.43	71.40	-4	7,200	-0.06%
2020/04/13	2	70.35	0	0.00	70.00	2	7,167	0.03%
2020/04/10	3	70.73	0	0.00	71.00	3	7,172	0.04%
2020/04/09	5	70.94	0	0.00	70.60	5	7,144	0.07%
2020/04/08	51	69.89	1	70.40	70.90	50	7,095	0.70%
2020/04/07	51	69.21	3	69.70	69.90	48	7,022	0.68%
2020/04/06	0	0.00	3	67.70	68.00	-3	6,954	-0.04%
2020/04/01	51	66.50	1	67.20	66.20	50	6,876	0.73%
2020/03/30	2	65.65	1	67.10	67.70	1	6,689	0.01%
2020/03/27	4	68.80	8	68.36	68.00	-4	6,622	-0.06%
2020/03/26	1	67.10	5	67.32	68.50	-4	6,591	-0.06%
2020/03/25	14	68.21	12	68.22	68.50	2	6,632	0.03%
2020/03/24	6	65.75	6	65.60	65.20	0	6,555	0.00%
2020/03/23	10	62.37	3	62.77	62.00	7	6,519	0.11%
2020/03/20	3	61.30	6	63.05	65.10	-3	6,384	-0.05%
2020/03/19	6	59.27	3	59.87	59.30	3	6,141	0.05%
2020/03/18	50	63.70	3	64.10	61.70	47	5,924	0.79%
2020/03/17	13	66.16	0	0.00	66.20	13	5,653	0.23%
2020/03/16	24	70.07	20	70.25	69.20	4	5,448	0.07%
2020/03/13	5	69.86	1	71.20	72.30	4	5,261	0.08%
2020/03/12	5	76.08	2	74.80	75.10	3	4,944	0.06%
2020/03/11	5	77.64	1	77.40	77.50	4	4,766	0.08%
2020/03/10	1	77.60	1	77.40	77.60	0	4,705	0.00%
2020/03/09	25	78.46	4	77.70	77.70	21	4,600	0.46%
2020/03/06	9	80.58	1	81.80	80.50	8	4,392	0.18%
2020/03/05	3	81.80	1	81.80	82.00	2	4,357	0.05%
2020/03/03	3	80.97	0	0.00	80.80	3	4,312	0.07%
2020/03/02	13	81.11	0	0.00	81.00	13	4,251	0.31%
2020/02/27	3	81.50	0	0.00	82.20	3	4,352	0.07%
2020/02/26	3	81.33	0	0.00	81.20	3	4,295	0.07%
2020/02/25	1	82.60	1	83.00	82.60	0	4,166	0.00%
2020/02/24	6	83.43	0	0.00	83.10	6	4,121	0.15%
2020/02/18	0	0.00	1	84.30	84.70	-1	4,142	-0.02%
2020/02/17	0	0.00	1	85.00	84.70	-1	4,134	-0.02%
2020/02/13	0	0.00	1	85.20	85.40	-1	4,174	-0.02%
2020/02/11	2	83.70	1	84.20	83.90	1	4,218	0.02%
2020/02/10	1	83.90	1	84.10	83.90	0	4,240	0.00%
2020/02/07	2	83.25	0	0.00	84.00	2	4,269	0.05%
2020/02/06	1	84.90	2	84.70	84.30	-1	4,328	-0.02%
2020/02/05	1	82.30	0	0.00	82.50	1	4,278	0.02%
2020/02/04	2.3	83.88	0.7	84.10	83.50	1.6	4,207	0.04%
2020/02/03	3	83.70	2	83.75	83.80	1	4,208	0.02%
2020/01/31	7	84.94	0	0.00	84.90	7	4,171	0.17%
2020/01/30	7	85.77	22	85.00	84.70	-15	4,124	-0.36%
2020/01/20	0	0.00	1	88.60	88.20	-1	3,939	-0.03%
2020/01/17	1	87.80	2	88.00	88.00	-1	3,937	-0.03%
2020/01/16	3	87.07	0	0.00	87.20	3	3,966	0.08%
2020/01/15	1	87.00	0	0.00	87.30	1	4,006	0.02%
2020/01/13	1	87.30	0	0.00	87.50	1	3,995	0.03%
2020/01/10	1	86.70	2	86.70	87.10	-1	4,008	-0.02%
2020/01/09	0	0.00	18	86.69	87.20	-18	4,019	-0.45%
2020/01/08	12	86.80	0	0.00	86.60	12	4,066	0.30%
2020/01/07	4	87.50	0	0.00	87.40	4	4,027	0.10%
2020/01/06	0	0.00	1	89.20	88.50	-1	4,002	-0.02%
2020/01/03	4	88.53	4.3	88.62	88.60	-0.3	4,008	-0.01%
2020/01/02	4	87.58	0	0.00	87.70	4	4,006	0.10%
2019/12/25	4	88.88	7	88.91	88.90	-3	4,035	-0.07%
2019/12/24	1	89.00	3	89.33	89.00	-2	4,071	-0.05%
2019/12/23	1	88.90	1.4	89.18	89.40	-0.4	4,086	-0.01%
2019/12/20	0	0.00	2.1	88.51	88.90	-2.1	4,095	-0.05%
2019/12/19	1	88.00	2	88.25	88.00	-1	4,049	-0.02%
2019/12/18	1	88.40	2	88.10	88.30	-1	4,047	-0.02%
2019/12/17	0	0.00	2	87.80	88.20	-2	4,054	-0.05%
2019/12/16	0	0.00	1	87.50	87.10	-1	4,019	-0.02%
2019/12/12	6	86.90	0	0.00	87.60	6	4,072	0.15%
2019/12/11	4	86.45	0	0.00	86.70	4	4,204	0.10%
2019/12/09	1	86.60	0	0.00	86.50	1	4,258	0.02%
2019/12/06	2	86.70	25	86.80	86.70	-23	4,267	-0.54%
2019/12/05	1	86.90	0.1	87.00	86.60	0.9	4,293	0.02%
2019/12/02	2	87.00	0	0.00	87.00	2	4,392	0.05%
2019/11/27	37	88.10	0	0.00	88.30	37	4,457	0.83%
2019/11/26	20	88.10	4	88.33	88.10	16	4,463	0.36%
2019/11/25	0	0.00	7	87.71	87.80	-7	4,310	-0.16%
2019/11/22	6	87.00	0	0.00	87.40	6	4,417	0.14%
2019/11/21	1	86.60	0	0.00	86.60	1	4,477	0.02%
2019/11/20	7	86.64	0	0.00	86.50	7	4,467	0.16%
2019/11/19	3	87.03	0	0.00	87.00	3	4,468	0.07%
2019/11/18	1	87.10	0	0.00	87.40	1	4,468	0.02%
2019/11/15	2	87.60	0	0.00	87.40	2	4,500	0.04%
2019/11/13	2	87.40	0	0.00	87.20	2	4,575	0.04%
2019/11/12	3	87.60	0	0.00	87.70	3	4,637	0.06%
2019/11/11	4	87.60	6	87.60	87.50	-2	4,695	-0.04%
2019/11/08	4	89.38	4	89.50	88.70	0	4,746	0.00%
2019/11/06	1	90.30	3	89.63	89.90	-2	4,961	-0.04%
2019/11/05	23	90.34	3	90.70	90.70	20	5,016	0.40%
2019/11/04	1	89.10	0	0.00	90.10	1	5,109	0.02%
2019/11/01	1	88.90	0	0.00	89.00	1	5,160	0.02%
2019/10/31	20	89.10	4	89.48	88.60	16	5,291	0.30%
2019/10/30	1	88.40	0	0.00	89.10	1	5,318	0.02%
2019/10/29	1	88.60	3	88.53	88.70	-2	5,353	-0.04%
2019/10/28	1	89.30	0	0.00	88.90	1	5,368	0.02%
2019/10/25	0	0.00	1	89.10	88.80	-1	5,463	-0.02%
2019/10/24	1.1	89.04	4	89.28	89.40	-2.9	5,507	-0.05%
2019/10/23	0	0.00	1	88.90	88.50	-1	5,500	-0.02%
2019/10/22	0	0.00	1	89.00	89.00	-1	5,521	-0.02%
2019/10/21	1	88.50	0	0.00	88.20	1	5,502	0.02%
2019/10/18	0	0.00	1	88.20	88.10	-1	5,514	-0.02%
2019/10/16	0	0.00	2	87.90	88.00	-2	5,509	-0.04%
2019/10/14	0	0.00	2	87.40	88.00	-2	5,531	-0.04%
2019/10/09	5	86.66	0	0.00	86.40	5	5,572	0.09%
2019/10/08	6	87.82	6	87.78	87.90	0	5,587	0.00%
2019/10/07	0	0.00	0.1	87.00	86.70	-0.1	5,624	0.00%
2019/10/04	1	86.30	2	86.60	86.40	-1	5,658	-0.02%
2019/10/03	6	86.18	3	86.60	86.40	3	5,681	0.05%
2019/10/02	0	0.00	1	86.70	87.10	-1	5,734	-0.02%
2019/10/01	5	87.18	1	87.50	87.20	4	5,789	0.07%
2019/09/27	5	87.38	7	87.36	86.70	-2	5,779	-0.03%
2019/09/26	4	88.00	1	88.30	87.80	3	5,789	0.05%
2019/09/25	2.1	87.92	3	87.83	88.30	-0.9	5,841	-0.02%
2019/09/24	6	88.98	6	88.58	88.80	0	5,871	0.00%
2019/09/23	5	89.86	0	0.00	89.60	5	5,833	0.09%
2019/09/20	3	89.60	2	90.50	90.50	1	5,912	0.02%
2019/09/19	3	89.90	0	0.00	89.80	3	6,077	0.05%
2019/09/18	1	89.40	20	89.60	90.30	-19	6,252	-0.30%
2019/09/17	9	90.31	3	91.23	90.10	6	6,305	0.10%
2019/09/16	4	91.60	5.1	91.90	91.50	-1.1	6,405	-0.02%
2019/09/12	1	89.00	2	89.30	89.20	-1	6,316	-0.02%
2019/09/11	1	88.40	0	0.00	88.50	1	6,368	0.02%
2019/09/10	2	88.55	2	88.70	88.40	0	6,358	0.00%
2019/09/09	10.5	88.44	2	88.50	88.40	8.5	6,387	0.13%
2019/09/06	4	89.20	1	89.50	89.20	3	6,398	0.05%
2019/09/05	13	88.07	4	89.05	89.50	9	6,414	0.14%
2019/09/04	0	0.00	2	87.90	87.60	-2	6,405	-0.03%
2019/09/03	5	87.00	2	87.30	86.80	3	6,397	0.05%
2019/09/02	5.5	87.76	3	88.00	87.50	2.5	6,379	0.04%
2019/08/30	1	87.50	5	87.32	88.10	-4	6,415	-0.06%
2019/08/29	3	85.27	6	85.45	85.90	-3	6,386	-0.05%
2019/08/28	1	85.30	1	85.70	85.10	0	6,440	0.00%
2019/08/27	8	85.65	0	0.00	85.50	8	6,463	0.12%
2019/08/26	2	85.60	2	85.60	85.60	0	6,367	0.00%
2019/08/23	0	0.00	1	87.00	87.00	-1	6,314	-0.02%
2019/08/22	2	86.80	2	87.80	86.70	0	6,301	0.00%
2019/08/21	1	87.10	2	87.70	86.90	-1	6,410	-0.02%
2019/08/20	5	86.30	0	0.00	87.10	5	6,364	0.08%
2019/08/19	3	86.37	0	0.00	86.20	3	6,358	0.05%
2019/08/16	1	86.20	3	85.90	86.20	-2	6,343	-0.03%
2019/08/15	18	85.51	2	85.50	85.30	16	6,293	0.25%
2019/08/14	14	87.39	5	87.38	86.50	9	6,295	0.14%
2019/08/13	8	85.41	2	86.30	86.30	6	6,275	0.10%
2019/08/12	7	86.56	0	0.00	86.10	7	6,185	0.11%
2019/08/08	7	88.84	2	89.00	88.60	5	6,104	0.08%
2019/08/07	3	89.30	5	89.46	89.10	-2	6,045	-0.03%
2019/08/06	7	88.64	0	0.00	89.20	7	6,044	0.12%
2019/08/05	9.5	91.92	0.1	91.00	90.60	9.4	5,914	0.16%
2019/08/02	3.2	92.19	2	92.20	92.00	1.2	5,867	0.02%
2019/08/01	13	93.76	1	93.60	93.90	12	5,898	0.20%
2019/07/31	2	95.30	0	0.00	95.00	2	5,872	0.03%
2019/07/30	7	95.59	0	0.00	95.10	7	5,894	0.12%
2019/07/29	5	95.32	0	0.00	95.30	5	5,901	0.08%
2019/07/26	6	96.00	0	0.00	96.00	6	5,840	0.10%
2019/07/25	3	96.40	0	0.00	96.10	3	5,895	0.05%
2019/07/24	3	96.10	0	0.00	96.20	3	5,912	0.05%
2019/07/22	0	0.00	0.1	96.90	96.50	-0.1	5,937	0.00%
2019/07/19	4	96.80	1	96.80	96.50	3	5,955	0.05%
2019/07/18	1	96.90	1	96.80	96.80	0	5,985	0.00%
2019/07/17	1	97.50	0	0.00	97.10	1	6,011	0.02%
2019/07/16	11	97.74	0.1	98.30	97.90	10.9	5,962	0.18%
2019/07/15	1	97.82	2	97.90	97.80	-1	5,970	-0.02%
2019/07/12	1	98.50	0	0.00	98.40	1	5,959	0.02%
2019/07/11	2	98.50	1	98.40	98.30	1	5,994	0.02%
2019/07/10	1	98.63	0	0.00	98.70	1	5,992	0.02%
2019/07/09	1	98.51	0	0.00	98.50	1	6,002	0.02%
2019/07/08	6	98.98	0	0.00	99.00	6	6,010	0.10%
2019/07/05	6	100.00	0	0.00	100.00	6	5,972	0.10%
2019/07/04	3	100.17	0	0.00	100.00	3	5,979	0.05%
2019/07/03	8	100.00	5	100.50	100.50	3	6,028	0.05%
2019/07/02	11	101.05	0	0.00	100.50	11	6,120	0.18%
2019/07/01	2.3	102.43	3.1	102.97	102.00	-0.8	6,077	-0.01%
2019/06/27	0.2	104.00	1	104.00	104.00	-0.8	6,033	-0.01%
2019/06/26	3	102.67	0	0.00	102.00	3	5,990	0.05%
2019/06/25	1	110.50	1	110.00	110.00	0	5,780	0.00%
2019/06/24	0.2	111.00	0	0.00	111.00	0.2	5,627	0.00%
2019/06/21	3	110.00	0	0.00	110.00	3	5,539	0.05%
2019/06/20	0	0.00	1	111.50	111.00	-1	5,398	-0.02%
2019/06/19	0.3	111.50	1	111.50	112.00	-0.7	5,349	-0.01%
2019/06/14	0	0.00	1	110.50	110.50	-1	5,284	-0.02%
2019/06/11	0	0.00	1	108.00	108.00	-1	5,227	-0.02%
2019/05/27	0	0.00	1	106.50	106.50	-1	5,312	-0.02%
2019/05/24	6	105.08	1	106.00	106.00	5	5,380	0.09%
2019/05/22	0	0.00	1	107.00	107.00	-1	5,445	-0.02%
2019/05/21	1	107.50	0	0.00	107.50	1	5,525	0.02%
2019/05/20	2	107.25	0	0.00	107.00	2	5,497	0.04%
2019/05/17	10	107.00	0	0.00	106.00	10	5,574	0.18%
2019/05/16	0	0.00	1	107.00	106.00	-1	5,658	-0.02%
2019/05/15	11	106.45	0	0.00	106.00	11	5,676	0.19%
2019/05/13	2	107.00	0	0.00	106.50	2	5,720	0.03%
2019/05/10	1	107.00	0	0.00	107.00	1	5,802	0.02%
2019/05/09	1	106.50	0	0.00	106.00	1	5,809	0.02%
2019/05/08	2	109.50	0	0.00	108.50	2	5,724	0.03%
2019/05/07	1	110.00	0	0.00	109.50	1	5,690	0.02%
2019/04/26	0	0.00	1	110.00	110.50	-1	5,486	-0.02%
2019/04/24	1	109.00	0	0.00	108.50	1	5,489	0.02%
2019/04/19	1	108.50	0	0.00	108.50	1	5,526	0.02%
2019/04/18	1	108.50	0	0.00	109.00	1	5,584	0.02%
2019/04/15	1	109.50	0	0.00	108.50	1	5,814	0.02%
2019/04/10	0	0.00	4	109.00	108.50	-4	5,812	-0.07%
2019/03/29	1	112.00	0	0.00	112.00	1	5,621	0.02%
2019/03/28	0	0.00	0.1	109.50	109.50	-0.1	5,587	0.00%
2019/03/26	2	109.50	0	0.00	109.00	2	5,566	0.04%
2019/03/22	5	110.00	0	0.00	109.00	5	5,566	0.09%
2019/03/21	0.2	109.00	0	0.00	109.50	0.2	5,565	0.00%
2019/03/15	0	0.00	1	109.00	108.00	-1	5,507	-0.02%
2019/03/14	0	0.00	1	108.00	107.50	-1	5,478	-0.02%
2019/03/07	0	0.00	0.1	108.50	108.50	-0.1	5,697	0.00%
2019/03/04	1	106.00	21	106.05	106.50	-20	5,751	-0.35%
2019/02/27	2	106.00	1	105.50	105.50	1	5,704	0.02%
2019/02/25	0	0.00	2	106.75	107.00	-2	5,595	-0.04%
2019/02/22	0	0.00	1	106.50	106.00	-1	5,556	-0.02%
2019/02/21	2	105.50	0	0.00	105.50	2	5,539	0.04%
2019/02/20	1	104.50	1	105.50	105.50	0	5,489	0.00%
2019/02/18	12	104.46	12	104.42	104.00	0	5,382	0.00%
2019/02/14	3	104.50	0	0.00	104.00	3	5,278	0.06%
2019/02/13	40	103.28	10	103.50	103.50	30	5,214	0.58%
2019/02/12	35	104.43	15	104.50	104.50	20	5,184	0.39%
2019/02/11	10	103.50	0	0.00	103.50	10	5,174	0.19%
2019/01/25	10	106.50	10	107.00	107.50	0	5,091	0.00%
2019/01/22	0	0.00	0.2	107.50	108.00	-0.2	5,165	0.00%
2019/01/21	15	107.83	15	108.07	108.00	0	5,171	0.00%
2019/01/18	10	106.50	10	106.50	106.50	0	5,209	0.00%
2019/01/17	0	0.00	2	106.50	106.50	-2	5,286	-0.04%
2019/01/14	0	0.00	2	106.25	106.00	-2	5,355	-0.04%
2019/01/11	2	106.50	2	106.00	106.00	0	5,423	0.00%
2019/01/10	3	106.67	1	107.00	107.00	2	5,412	0.04%
2019/01/09	2	109.00	5	107.50	108.50	-3	5,380	-0.06%
2019/01/08	3	105.00	4	106.00	107.00	-1	5,197	-0.02%
2019/01/07	9	103.50	9	104.50	104.50	0	5,151	0.00%
2019/01/02	2	102.00	0	0.00	99.70	2	5,581	0.04%
2018/12/26	0	0.00	2	100.50	100.00	-2	5,749	-0.03%
2018/12/21	0	0.00	2	106.00	105.00	-2	6,115	-0.03%
2018/12/13	1	105.50	1	105.50	105.50	0	6,977	0.00%
2018/12/10	1	105.50	1	105.00	105.00	0	7,112	0.00%
2018/12/07	2	105.75	1	105.50	105.50	1	7,206	0.01%
2018/12/04	1	107.00	0	0.00	107.00	1	7,263	0.01%
2018/12/03	2	108.50	0	0.00	107.50	2	7,251	0.03%
2018/11/30	0	0.00	0.1	106.50	106.50	-0.1	7,250	0.00%
2018/11/29	0	0.00	1	105.00	104.50	-1	7,195	-0.01%
2018/11/28	9	102.94	2	104.00	104.50	7	7,174	0.10%
2018/11/19	0	0.00	0.1	108.50	108.00	-0.1	7,201	0.00%
2018/11/16	0	0.00	1	107.50	108.00	-1	7,266	-0.01%
2018/11/14	1	105.50	0	0.00	106.00	1	7,306	0.01%
2018/11/13	1	106.00	0	0.00	106.50	1	7,294	0.01%
2018/11/09	6	107.58	1	107.50	107.50	5	7,248	0.07%
2018/11/06	1	109.00	1	110.00	110.00	0	7,200	0.00%
2018/11/05	2.2	110.09	1	110.00	111.50	1.2	7,170	0.02%
2018/11/02	1	108.00	0	0.00	109.00	1	7,123	0.01%
2018/10/31	0	0.00	2	110.25	112.00	-2	7,132	-0.03%
2018/10/29	0.2	108.50	0	0.00	108.50	0.2	7,068	0.00%
2018/10/25	2	107.50	2	107.00	107.50	0	7,129	0.00%
2018/10/24	1.2	111.58	0	0.00	112.00	1.2	7,081	0.02%
2018/10/23	2	111.75	0	0.00	113.00	2	7,021	0.03%
2018/10/22	0	0.00	2	115.00	114.50	-2	6,983	-0.03%
2018/10/19	2.1	113.55	0	0.00	113.50	2.1	7,031	0.03%
2018/10/18	0	0.00	1	114.00	114.00	-1	6,998	-0.01%
2018/10/17	0.1	115.00	1	116.50	114.50	-0.9	7,036	-0.01%
2018/10/16	1	115.50	0	0.00	115.50	1	7,038	0.01%
2018/10/15	1.1	115.09	0	0.00	115.50	1.1	7,018	0.02%
2018/10/12	0.1	118.50	0	0.00	118.50	0.1	6,930	0.00%
2018/10/05	0.1	120.50	0	0.00	120.50	0.1	6,510	0.00%
2018/09/27	0.2	127.00	0	0.00	127.50	0.2	6,435	0.00%
2018/09/21	0	0.00	1	127.00	128.00	-1	6,626	-0.02%
2018/09/17	0	0.00	1.1	121.00	121.00	-1.1	6,676	-0.02%
2018/09/12	2	118.50	2	118.00	118.00	0	6,740	0.00%
2018/09/11	1	118.00	1	118.50	118.50	0	6,854	0.00%
2018/09/10	2	118.25	2	118.50	118.50	0	7,005	0.00%
2018/09/04	1	120.00	1	121.00	121.50	0	7,404	0.00%
2018/09/03	0	0.00	0.3	120.00	120.00	-0.3	7,431	0.00%
2018/08/29	2	122.25	1	122.00	122.00	1	7,451	0.01%
2018/08/28	0	0.00	0	123.00	123.00	0	7,511	0.00%
2018/08/24	3	121.00	3	121.83	121.50	0	7,653	0.00%
2018/08/23	0.1	122.00	2	121.00	123.00	-1.9	8,385	-0.02%
2018/08/20	2	117.75	2	117.50	117.50	0	8,565	0.00%
2018/08/14	4	117.00	1	118.00	118.00	3	8,768	0.03%
2018/08/13	5	118.00	0	0.00	117.00	5	8,774	0.06%
2018/08/09	0	0.00	3	120.50	119.50	-3	8,982	-0.03%
2018/08/08	1	120.00	0	0.00	121.00	1	9,091	0.01%
2018/08/07	0	0.00	9	120.00	120.00	-9	9,189	-0.10%
2018/08/02	1	118.50	0	0.00	118.00	1	9,444	0.01%
2018/07/31	0	0.00	1.2	119.17	120.50	-1.2	9,434	-0.01%
2018/07/26	0.2	117.00	3	117.00	118.00	-2.8	9,474	-0.03%
2018/07/24	0	0.00	1	116.00	116.00	-1	9,425	-0.01%
2018/07/23	1.2	112.67	1	113.50	114.00	0.2	9,375	0.00%
2018/07/19	1	112.50	0	0.00	113.00	1	9,442	0.01%
2018/07/18	1	113.00	0	0.00	113.50	1	9,486	0.01%
2018/07/17	3	112.17	700	113.00	112.50	-697	9,511	-7.33%	大賣/鉅額交易
2018/07/13	2	115.00	0	0.00	115.50	2	9,562	0.02%
2018/07/12	1	114.00	1	114.00	114.00	0	9,584	0.00%
2018/07/11	1	114.00	0	0.00	114.00	1	9,635	0.01%
2018/07/09	700	116.50	1	115.00	115.50	699	9,664	7.23%	大買/鉅額交易
2018/07/06	1	114.00	0	0.00	113.00	1	9,584	0.01%
2018/07/05	3	116.50	1	116.50	116.50	2	9,554	0.02%
2018/07/03	0	0.00	1	125.00	124.00	-1	9,268	-0.01%
2018/06/29	0	0.00	0.1	120.50	121.50	-0.1	8,965	0.00%
2018/06/25	0	0.00	3	118.00	118.00	-3	8,443	-0.04%
2018/06/22	0	0.00	1	117.00	117.50	-1	8,385	-0.01%
2018/06/21	0	0.00	2	116.25	115.50	-2	8,308	-0.02%
2018/06/20	1	114.00	1	114.50	114.50	0	8,327	0.00%
2018/06/19	3	110.00	1	110.50	111.00	2	8,344	0.02%
2018/06/15	7	112.07	0	0.00	112.50	7	8,192	0.09%
2018/06/14	1	114.50	0	0.00	113.50	1	7,897	0.01%
2018/06/13	1	114.50	1	115.50	115.50	0	7,828	0.00%
2018/06/07	8	115.50	0	0.00	116.50	8	7,850	0.10%
2018/06/06	2.2	114.59	0	0.00	115.50	2.2	7,864	0.03%
2018/06/04	0.1	116.50	1	117.00	117.00	-0.9	7,834	-0.01%
2018/06/01	1	115.00	0	0.00	115.00	1	7,813	0.01%
2018/05/31	3	117.83	3	116.17	115.00	0	7,713	0.00%
2018/05/22	0	0.00	1	117.50	116.50	-1	6,912	-0.01%
2018/05/17	2	117.75	0	0.00	117.50	2	7,177	0.03%
2018/05/16	0	0.00	1	114.50	115.50	-1	7,113	-0.01%
2018/05/15	1	115.00	1	114.00	112.50	0	7,279	0.00%
2018/05/11	2	112.50	2	113.50	114.50	0	7,367	0.00%
2018/05/10	1	110.00	0	0.00	110.50	1	7,277	0.01%
2018/05/02	0	0.00	1	110.50	110.50	-1	7,478	-0.01%
2018/04/27	0	0.00	1	108.50	108.50	-1	7,513	-0.01%
2018/04/24	1	107.00	0	0.00	107.00	1	7,502	0.01%
2018/04/23	1	109.00	0	0.00	108.00	1	7,520	0.01%
2018/04/17	2	108.50	0	0.00	108.00	2	7,577	0.03%
2018/04/10	0	0.00	1	112.50	112.50	-1	7,997	-0.01%
2018/04/09	0	0.00	4	110.25	112.00	-4	8,083	-0.05%
2018/03/31	2	108.00	0	0.00	108.50	2	8,354	0.02%
2018/03/29	1	108.50	0	0.00	109.00	1	8,424	0.01%
2018/03/26	1	109.50	0	0.00	109.50	1	8,370	0.01%
2018/03/23	2	110.00	0	0.00	110.00	2	8,368	0.02%
2018/03/22	0	0.00	1	112.00	111.00	-1	8,418	-0.01%
2018/03/21	1	110.50	0	0.00	111.00	1	8,354	0.01%
2018/03/20	11	110.45	10	110.50	110.50	1	8,425	0.01%
2018/03/16	0	0.00	1	108.50	110.00	-1	8,428	-0.01%
2018/03/06	1	105.50	0	0.00	106.00	1	8,309	0.01%
2018/03/02	2	105.00	0	0.00	105.00	2	8,399	0.02%
2018/03/01	1	104.50	1	106.00	106.00	0	8,329	0.00%
2018/02/27	0	0.00	5.5	109.80	108.50	-5.5	8,188	-0.07%
2018/02/23	0	0.00	6	109.00	109.00	-6	8,048	-0.07%
2018/02/22	1	107.00	0	0.00	106.50	1	8,038	0.01%
2018/02/21	1	109.00	0	0.00	109.50	1	7,933	0.01%
2018/02/09	4	105.13	1	106.50	105.50	3	7,663	0.04%
2018/02/06	0	0.00	2	102.75	103.00	-2	7,156	-0.03%
2018/01/29	2	113.25	1	110.50	114.50	1	6,493	0.02%
2018/01/25	0.2	109.00	0	0.00	109.00	0.2	6,219	0.00%
2018/01/22	0	0.00	1	108.00	109.00	-1	6,004	-0.02%
2018/01/15	0	0.00	1.9	108.24	109.00	-1.9	5,743	-0.03%
2018/01/12	1	110.00	1	109.00	108.50	0	5,742	0.00%
2018/01/10	10	111.00	10	107.50	108.00	0	5,523	0.00%
2018/01/09	0	0.00	2	110.00	110.00	-2	5,373	-0.04%
2018/01/02	10	103.00	10	103.00	103.50	0	4,709	0.00%