台化 (1326)-群益金鼎-南京券商分點個股進出

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

台化

(1326)

可現股當沖

股價
54.8
漲跌
▼0.1
漲幅
-0.18%
成交量
2,670張
產業
上市塑膠類股
979人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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
2024/04/19	0	52.70	0	0.00	52.40	0	4,638	0.00%
2024/04/18	0	0.00	1	53.90	53.60	-1	4,458	-0.02%
2024/04/16	11	53.95	0	0.00	53.90	11	4,398	0.25%
2024/04/11	1	55.30	0	0.00	55.50	1	4,223	0.02%
2024/04/10	0	0.00	1	56.30	56.10	-1	4,184	-0.02%
2024/04/03	1	55.30	0	0.00	55.10	1	4,177	0.02%
2024/04/02	1	55.60	0	0.00	55.90	1	4,157	0.02%
2024/04/01	1	55.80	1	56.00	56.10	0	4,189	0.00%
2024/03/21	0	0.00	1	54.90	54.90	-1	4,159	-0.02%
2024/03/20	14	53.66	0	0.00	53.70	14	4,202	0.33%
2024/03/18	0	0.00	2	55.30	55.10	-2	4,128	-0.05%
2024/03/15	1	55.80	0	0.00	55.60	1	4,145	0.02%
2024/03/13	0.3	55.00	0	0.00	54.90	0.3	4,071	0.01%
2024/03/06	1	55.00	0.3	55.10	55.00	0.7	3,998	0.02%
2024/03/05	40	55.15	1	55.00	55.00	39	4,058	0.96%
2024/03/01	0	0.00	6.8	56.19	56.10	-6.8	4,065	-0.17%
2024/02/27	0	0.00	2	56.20	56.10	-2	3,963	-0.05%
2024/02/26	0	0.00	3	56.17	56.40	-3	3,947	-0.08%
2024/02/22	1	57.00	0	0.00	56.80	1	3,984	0.03%
2024/02/19	0	0.00	5.7	57.89	58.10	-5.7	4,096	-0.14%
2024/02/16	0	0.00	5	56.60	57.40	-5	4,176	-0.12%
2024/01/26	0	0.00	2	57.60	57.70	-2	4,057	-0.05%
2024/01/23	2	55.50	0	0.00	55.70	2	4,043	0.05%
2024/01/22	0	0.00	5	55.60	55.60	-5	4,008	-0.12%
2024/01/16	5	57.44	0.1	57.40	57.00	4.9	3,771	0.13%
2024/01/15	0	0.00	0.2	60.20	59.70	-0.2	3,487	-0.01%
2024/01/12	0.7	60.30	0	0.00	60.10	0.7	3,487	0.02%
2024/01/11	0	0.00	1	60.50	60.30	-1	3,525	-0.03%
2024/01/10	0	60.80	0	0.00	60.30	0	3,706	0.00%
2024/01/09	0	0.00	1.1	61.18	60.80	-1.1	3,701	-0.03%
2024/01/08	0.9	61.50	0	0.00	61.00	0.9	3,740	0.02%
2024/01/04	5	61.20	0	0.00	61.10	5	3,802	0.13%
2024/01/03	0	0.00	4	61.20	61.10	-4	3,849	-0.10%
2023/12/26	0	0.00	0.3	62.00	61.70	-0.3	3,790	-0.01%
2023/12/25	5	61.16	0	0.00	61.50	5	3,797	0.13%
2023/12/01	0	0.00	6.4	64.00	64.00	-6.4	3,729	-0.17%
2023/11/29	0.3	64.40	0	0.00	64.30	0.3	3,663	0.01%
2023/11/28	0	0.00	30	64.50	64.50	-30	3,670	-0.82%
2023/11/06	0	0.00	0.3	62.50	63.20	-0.3	4,222	-0.01%
2023/11/03	0.3	61.90	0	0.00	62.30	0.3	4,165	0.01%
2023/10/20	1	62.30	0	0.00	62.00	1	4,208	0.02%
2023/10/12	0	0.00	5	62.80	63.00	-5	3,928	-0.13%
2023/10/02	5	61.70	0	0.00	61.40	5	3,937	0.13%
2023/09/28	0	61.80	0	0.00	61.50	0	4,040	0.00%
2023/09/27	1.1	61.74	0	0.00	61.70	1.1	4,062	0.03%
2023/09/26	0	63.90	0	0.00	63.20	0	4,044	0.00%
2023/09/22	0	64.20	0	0.00	64.10	0	4,098	0.00%
2023/09/21	0	64.30	0	0.00	63.90	0	4,132	0.00%
2023/09/20	0	64.50	20	65.30	64.80	-20	4,099	-0.49%
2023/09/19	0	63.90	0	0.00	64.10	0	4,061	0.00%
2023/09/18	1	64.50	0	0.00	64.30	1	4,046	0.02%
2023/09/06	0	0.00	2	63.50	63.00	-2	3,883	-0.05%
2023/09/05	1	64.00	0	0.00	63.80	1	3,869	0.03%
2023/08/30	1	61.80	0	0.00	61.80	1	3,691	0.03%
2023/08/23	0	0.00	1	60.60	60.50	-1	3,701	-0.03%
2023/08/22	2	60.50	0	0.00	60.50	2	3,662	0.05%
2023/08/21	0	0.00	10	61.30	61.20	-10	3,589	-0.28%
2023/08/18	2	62.00	0	0.00	62.10	2	3,536	0.06%
2023/08/17	0.7	62.50	0	0.00	62.00	0.7	3,448	0.02%
2023/08/15	1	63.50	0	0.00	63.60	1	3,197	0.03%
2023/08/14	0	0.00	10	64.65	64.60	-10	3,138	-0.32%
2023/08/09	0	0.00	0.3	66.20	66.20	-0.3	3,171	-0.01%
2023/08/07	0	0.00	2	66.55	66.50	-2	3,151	-0.06%
2023/08/04	0	0.00	1	66.49	67.00	-1	3,164	-0.03%
2023/07/31	1	65.40	0	0.00	65.40	1	3,033	0.03%
2023/07/27	1	65.30	0	0.00	65.30	1	2,997	0.03%
2023/07/19	0	0.00	9	64.40	64.30	-9	2,928	-0.31%
2023/07/17	0	0.00	0.2	65.00	64.80	-0.2	2,886	-0.01%
2023/07/12	0	0.00	0.3	64.60	64.30	-0.3	2,811	-0.01%
2023/07/05	0	0.00	2	66.50	65.60	-2	2,585	-0.08%
2023/06/30	1	67.20	0	0.00	67.10	1	2,459	0.04%
2023/06/21	0	0.00	1	67.90	68.10	-1	2,381	-0.04%
2023/06/13	0	0.00	10.1	68.70	68.60	-10.1	2,435	-0.41%
2023/06/12	0	0.00	3	68.93	68.80	-3	2,408	-0.12%
2023/06/09	0	0.00	0.1	69.20	69.30	-0.1	2,434	0.00%
2023/06/08	0	0.00	1	68.80	68.80	-1	2,438	-0.04%
2023/06/01	0	0.00	2	68.30	68.20	-2	2,519	-0.08%
2023/05/30	0	0.00	10	68.60	68.60	-10	2,419	-0.41%
2023/05/29	2	69.40	0.1	69.70	69.40	1.9	2,403	0.08%
2023/05/26	0	0.00	0	68.80	68.80	0	2,419	0.00%
2023/05/25	0	0.00	1.3	69.30	69.30	-1.3	2,432	-0.05%
2023/05/16	0	0.00	3	68.70	69.10	-3	2,201	-0.14%
2023/05/12	1	67.90	0	0.00	67.40	1	2,197	0.05%
2023/05/11	1	67.90	0	0.00	67.90	1	2,199	0.05%
2023/05/08	36	67.57	34	67.86	68.40	2	2,206	0.09%
2023/05/05	1	68.90	0	0.00	69.00	1	2,180	0.05%
2023/04/20	1	68.70	0	0.00	68.80	1	2,512	0.04%
2023/04/19	1	69.70	0	0.00	69.20	1	2,573	0.04%
2023/04/14	0	0.00	4	69.85	70.20	-4	2,569	-0.16%
2023/04/12	0	0.00	1	70.00	70.10	-1	2,569	-0.04%
2023/04/11	0	0.00	2	69.80	70.00	-2	2,566	-0.08%
2023/04/06	1	68.80	0	0.00	68.80	1	2,544	0.04%
2023/03/27	0	0.00	6	69.10	69.40	-6	2,505	-0.24%
2023/03/24	1	68.80	0	0.00	68.80	1	2,571	0.04%
2023/03/23	0	0.00	45	69.54	69.60	-45	2,560	-1.76%
2023/03/22	5	68.50	0	0.00	68.30	5	2,562	0.20%
2023/03/21	0	0.00	1.9	68.10	68.10	-1.9	2,583	-0.08%
2023/03/16	5	67.40	0	0.00	67.50	5	2,565	0.19%
2023/03/13	0	0.00	53	68.69	69.10	-53	2,525	-2.10%
2023/03/10	3	69.30	30	69.50	69.40	-27	2,508	-1.08%
2023/03/08	0	0.00	4	70.88	71.10	-4	2,544	-0.16%
2023/03/02	0.1	70.50	0	0.00	70.40	0.1	2,654	0.00%
2023/03/01	1.1	70.60	0	0.00	70.50	1.1	2,675	0.04%
2023/02/20	0	0.00	10	71.50	71.60	-10	2,739	-0.36%
2023/02/15	1.1	71.12	0	0.00	71.00	1.1	2,974	0.04%
2023/02/13	5	70.50	0	0.00	70.90	5	3,009	0.17%
2023/02/10	3	70.70	0.1	71.00	70.90	2.9	3,019	0.10%
2023/02/09	0	0.00	0	71.20	70.90	0	3,030	0.00%
2023/02/06	60	71.03	0	0.00	71.00	60	3,030	1.98%
2023/02/03	1	71.40	0	0.00	71.50	1	3,035	0.03%
2023/02/02	2	72.00	0	0.00	72.00	2	3,065	0.07%
2023/01/31	3	72.60	0	0.00	72.20	3	3,119	0.10%
2023/01/30	0	0.00	8	73.71	74.00	-8	3,078	-0.26%
2023/01/16	0	0.00	0	73.00	72.90	0	3,007	0.00%
2023/01/11	3	71.40	0	0.00	71.20	3	3,105	0.10%
2023/01/09	0	0.00	6	72.85	73.50	-6	3,119	-0.19%
2023/01/06	0	0.00	3	71.40	71.30	-3	3,091	-0.10%
2022/12/22	1	70.00	0	0.00	69.90	1	3,478	0.03%
2022/12/21	3	69.50	0	0.00	69.40	3	3,515	0.09%
2022/12/20	2	69.60	0	0.00	69.20	2	3,547	0.06%
2022/12/13	3	70.80	0	0.00	70.40	3	3,554	0.08%
2022/12/12	20	70.30	0	0.00	71.00	20	3,533	0.57%
2022/12/08	3	71.20	0	0.00	71.10	3	3,599	0.08%
2022/12/06	20	73.30	0	0.00	73.90	20	3,560	0.56%
2022/12/05	20	74.10	0	0.00	74.10	20	3,565	0.56%
2022/12/02	40	74.50	0	0.00	74.50	40	3,566	1.12%
2022/11/24	0	0.00	1	73.11	73.80	-1	3,513	-0.03%
2022/11/22	0	0.00	1	72.00	72.50	-1	3,524	-0.03%
2022/11/21	1	72.00	0	0.00	72.80	1	3,483	0.03%
2022/11/18	1	71.90	3	71.70	72.00	-2	3,473	-0.06%
2022/11/16	0	0.00	0.1	72.70	73.30	-0.1	3,473	0.00%
2022/11/15	3	73.63	6	73.40	74.40	-3	3,422	-0.09%
2022/11/14	0	0.00	3	73.70	74.00	-3	3,372	-0.09%
2022/11/11	0	0.00	13	72.43	72.50	-13	3,289	-0.40%
2022/11/10	1	70.40	0	0.00	70.80	1	3,235	0.03%
2022/11/09	0	0.00	1	70.50	70.50	-1	3,233	-0.03%
2022/10/19	0	0.00	1	68.20	68.10	-1	3,120	-0.03%
2022/10/14	1	66.30	0	0.00	65.80	1	3,216	0.03%
2022/10/13	2.1	65.76	0.3	65.73	65.40	1.8	3,295	0.05%
2022/09/28	1	66.90	0	0.00	67.20	1	3,856	0.03%
2022/09/07	1	67.00	0	0.00	67.00	1	4,643	0.02%
2022/09/01	1.1	67.22	0	0.00	67.50	1.1	4,805	0.02%
2022/08/30	0.1	68.50	0	0.00	68.40	0.1	4,812	0.00%
2022/08/18	1	70.10	0	0.00	70.10	1	5,361	0.02%
2022/08/05	0.1	69.40	0	0.00	69.10	0.1	5,613	0.00%
2022/08/04	1	68.80	2	69.05	69.00	-1	5,669	-0.02%
2022/08/02	0.5	68.90	0	0.00	68.90	0.5	5,637	0.01%
2022/08/01	10	70.60	0	0.00	70.10	10	5,604	0.18%
2022/07/22	0	0.00	0.1	68.10	67.80	-0.1	5,591	0.00%
2022/07/19	11	66.45	0	0.00	66.50	11	5,517	0.20%
2022/07/15	0.1	66.00	0	0.00	65.60	0.1	5,469	0.00%
2022/07/13	5	66.30	6	67.10	66.30	-1	5,517	-0.02%
2022/07/12	6.1	66.43	0	0.00	64.60	6.1	5,386	0.11%
2022/07/08	0.1	70.60	0	0.00	70.10	0.1	5,154	0.00%
2022/07/07	2.1	70.24	2	70.90	70.70	0.1	5,095	0.00%
2022/07/06	20	71.94	55	72.02	71.20	-35	5,061	-0.69%
2022/07/05	30.1	73.67	29	74.88	72.80	1.1	4,998	0.02%
2022/07/04	29	74.13	29	75.41	73.80	0	4,933	0.00%
2022/06/30	6.1	75.23	0	0.00	74.70	6.1	4,919	0.12%
2022/06/29	39	76.34	13	77.02	76.30	26	4,856	0.54%
2022/06/28	24	76.87	29	77.59	76.80	-5	4,802	-0.10%
2022/06/27	0	0.00	22	81.64	81.50	-22	4,712	-0.47%
2022/06/24	0	0.00	11	81.41	81.40	-11	4,602	-0.24%
2022/06/16	0	0.00	0.3	81.20	81.50	-0.3	4,496	-0.01%
2022/06/09	0	0.00	20	82.40	82.40	-20	4,497	-0.44%
2022/06/08	0	0.00	2	81.90	81.70	-2	4,502	-0.04%
2022/06/06	0	0.00	12	81.47	82.00	-12	4,524	-0.27%
2022/05/31	0	0.00	2	82.00	82.00	-2	4,704	-0.04%
2022/05/26	0	0.00	0.1	80.10	80.50	-0.1	4,318	0.00%
2022/05/24	0	0.00	3	79.80	80.00	-3	4,370	-0.07%
2022/05/20	0	0.00	2	78.85	79.70	-2	4,387	-0.05%
2022/05/19	4	78.00	0	0.00	78.40	4	4,345	0.09%
2022/05/18	1	78.50	0	0.00	79.20	1	4,320	0.02%
2022/05/13	0	0.00	1	77.10	77.20	-1	4,267	-0.02%
2022/05/12	4	77.22	0	0.00	76.10	4	4,236	0.09%
2022/05/10	0	0.00	1	78.60	78.70	-1	4,149	-0.02%
2022/05/03	20	79.78	0	0.00	80.00	20	4,205	0.48%
2022/04/27	2	79.50	0	0.00	79.10	2	4,229	0.05%
2022/04/14	0	0.00	3	79.70	79.70	-3	3,845	-0.08%
2022/04/12	1	78.50	0	0.00	78.60	1	3,835	0.03%
2022/04/11	0	78.90	0	0.00	78.50	0	3,810	0.00%
2022/04/07	6	78.87	0	0.00	78.70	6	3,802	0.16%
2022/03/31	0	79.00	0	0.00	79.00	0	3,652	0.00%
2022/03/30	2	78.95	7	79.30	79.00	-5	3,613	-0.14%
2022/03/29	3	78.87	0	0.00	79.00	3	3,545	0.08%
2022/03/28	1	78.90	3	79.00	79.00	-2	3,487	-0.06%
2022/03/25	1	79.40	0	0.00	79.30	1	3,437	0.03%
2022/03/24	3	79.97	0	0.00	79.80	3	3,405	0.09%
2022/03/23	5	80.00	0	0.00	80.20	5	3,386	0.15%
2022/03/21	2.1	79.90	3.4	80.42	80.20	-1.4	3,354	-0.04%
2022/03/18	3	79.77	0	0.00	79.90	3	3,360	0.09%
2022/03/17	1	79.80	10	80.77	80.40	-9	3,278	-0.27%
2022/03/16	5	79.00	0	0.00	79.60	5	3,199	0.16%
2022/03/15	0	0.00	9	79.19	79.10	-9	3,148	-0.29%
2022/03/14	2	79.50	0	0.00	79.40	2	3,156	0.06%
2022/03/11	4	79.15	0	0.00	79.20	4	3,137	0.13%
2022/03/10	17	80.22	3	80.10	80.40	14	3,057	0.46%
2022/03/08	4	78.85	0	0.00	78.50	4	2,998	0.13%
2022/03/07	1	79.70	0	0.00	79.70	1	2,921	0.03%
2022/03/03	0	0.00	1	82.00	82.00	-1	2,961	-0.03%
2022/03/02	0	0.00	3	81.50	81.70	-3	2,999	-0.10%
2022/03/01	0	0.00	3.1	80.79	81.10	-3.1	2,958	-0.10%
2022/02/22	4.4	79.34	0	0.00	79.90	4.4	2,788	0.16%
2022/02/21	5	80.20	0	0.00	80.70	5	2,749	0.18%
2022/02/16	0	80.50	0	0.00	80.60	0	2,788	0.00%
2022/02/11	0	0.00	3	80.40	80.60	-3	2,842	-0.11%
2022/02/07	1	78.30	0	0.00	80.10	1	2,928	0.03%
2022/01/25	8	78.35	0	0.00	78.60	8	2,948	0.27%
2022/01/21	4	79.27	0	0.00	79.20	4	2,949	0.14%
2022/01/20	3	79.80	0	0.00	79.80	3	2,933	0.10%
2022/01/19	5	80.06	0	0.00	79.90	5	2,960	0.17%
2022/01/14	4	81.30	0	0.00	80.90	4	3,052	0.13%
2022/01/13	0	0.00	2	81.50	81.70	-2	3,232	-0.06%
2022/01/12	0	0.00	0	81.10	81.40	0	3,247	0.00%
2022/01/11	0	0.00	1	81.00	81.20	-1	3,264	-0.03%
2022/01/07	0	0.00	1	81.30	80.60	-1	3,284	-0.03%
2022/01/06	0	0.00	1	81.00	81.00	-1	3,301	-0.03%
2022/01/05	2	80.30	0	0.00	80.90	2	3,342	0.06%
2021/12/30	0	0.00	1	81.30	80.80	-1	3,609	-0.03%
2021/12/28	5	80.80	1	81.00	81.00	4	3,757	0.11%
2021/12/27	0	0.00	5	80.60	80.70	-5	3,790	-0.13%
2021/12/24	0	0.00	1	80.60	80.40	-1	3,881	-0.03%
2021/12/22	5	79.90	0	0.00	79.80	5	4,024	0.12%
2021/12/20	1	79.00	0	0.00	78.80	1	4,123	0.02%
2021/12/17	0.1	79.30	0	0.00	79.30	0.1	4,109	0.00%
2021/12/15	1	79.30	0	0.00	79.30	1	4,182	0.02%
2021/12/09	0	0.00	1	80.50	80.70	-1	4,301	-0.02%
2021/12/08	0	0.00	1	81.10	80.60	-1	4,298	-0.02%
2021/12/06	1	79.40	0	0.00	79.70	1	4,255	0.02%
2021/12/03	1	79.30	0	0.00	79.30	1	4,265	0.02%
2021/11/30	0	79.20	0	0.00	78.10	0	4,272	0.00%
2021/11/29	0	0.00	1	79.40	79.30	-1	4,134	-0.02%
2021/11/26	1	79.80	0	0.00	79.40	1	4,117	0.02%
2021/11/25	2	80.20	0	0.00	80.10	2	4,120	0.05%
2021/11/22	1	80.20	0	0.00	80.20	1	4,184	0.02%
2021/11/16	0	81.50	5.1	81.30	81.10	-5.1	4,202	-0.12%
2021/11/15	1	81.40	1	81.60	81.30	0	4,246	0.00%
2021/11/12	2	80.90	0	0.00	81.50	2	4,249	0.05%
2021/11/04	1	80.50	0	0.00	80.60	1	4,162	0.02%
2021/11/01	0.1	80.90	0	0.00	80.70	0.1	4,212	0.00%
2021/10/28	1	80.70	0	0.00	80.80	1	4,156	0.02%
2021/10/27	4	80.80	0	0.00	81.10	4	4,157	0.10%
2021/10/26	0	0.00	1	81.30	81.20	-1	4,144	-0.02%
2021/10/25	2	80.85	0	0.00	80.90	2	4,131	0.05%
2021/10/22	1.1	81.22	0	0.00	81.20	1.1	4,199	0.03%
2021/10/21	4	81.63	0	0.00	82.20	4	4,237	0.09%
2021/10/20	1	81.90	0	0.00	82.20	1	4,137	0.02%
2021/10/18	5	82.58	0	0.00	82.30	5	4,098	0.12%
2021/10/15	40	82.70	2	82.80	82.90	38	4,123	0.92%
2021/10/14	303	82.35	0	0.00	82.10	303	4,171	7.26%	大買/鉅額交易
2021/10/13	325	83.01	17	83.60	82.40	308	4,189	7.35%	大買/鉅額交易
2021/10/12	304	82.99	0	0.00	83.10	304	4,141	7.34%	大買/鉅額交易
2021/10/08	2	84.40	1	84.40	84.40	1	4,024	0.02%
2021/10/07	50	84.20	37	84.08	84.20	13	4,020	0.32%
2021/10/06	1	83.30	3	83.50	83.50	-2	3,963	-0.05%
2021/10/05	127	82.02	2	81.60	82.20	125	3,899	3.21%	大買/鉅額交易
2021/10/04	26	82.40	0	0.00	82.50	26	3,929	0.66%
2021/10/01	230	82.25	0	0.00	82.00	230	3,923	5.86%	大買/鉅額交易
2021/09/30	50	83.70	16	83.77	83.90	34	3,882	0.88%
2021/09/29	16	83.15	16	83.72	83.50	0	3,875	0.00%
2021/09/28	36	82.78	2	84.20	84.40	34	3,867	0.88%
2021/09/27	0	0.00	28	83.16	83.70	-28	3,969	-0.71%
2021/09/24	0	0.00	0.1	82.50	82.20	-0.1	4,004	0.00%
2021/09/22	16	81.14	0	0.00	80.50	16	4,018	0.40%
2021/09/17	15	82.58	3	83.30	82.30	12	3,947	0.30%
2021/09/16	2	83.40	3	83.53	83.50	-1	3,894	-0.03%
2021/09/15	0	0.00	1	83.30	83.30	-1	3,898	-0.03%
2021/09/14	0	0.00	8	83.00	83.20	-8	3,931	-0.20%
2021/09/13	0	0.00	6	82.65	82.80	-6	3,941	-0.15%
2021/09/10	1	81.80	0	0.00	82.10	1	3,995	0.03%
2021/09/09	5	81.50	0	0.00	81.50	5	4,164	0.12%
2021/09/08	8	81.78	0	0.00	82.20	8	4,188	0.19%
2021/09/06	3	82.33	3	83.03	82.20	0	4,240	0.00%
2021/09/03	0	0.00	9	82.79	83.00	-9	4,247	-0.21%
2021/09/02	4	82.08	0	0.00	81.90	4	4,260	0.09%
2021/09/01	5	82.88	0	0.00	83.10	5	4,298	0.12%
2021/08/31	8	82.93	0	0.00	84.10	8	4,317	0.19%
2021/08/30	0	0.00	10	82.91	83.90	-10	4,287	-0.23%
2021/08/27	0	0.00	6.8	82.20	82.50	-6.8	4,292	-0.16%
2021/08/25	0	0.00	3	81.00	81.60	-3	4,448	-0.07%
2021/08/24	0	0.00	5	80.80	81.30	-5	4,496	-0.11%
2021/08/23	0	0.00	7	80.30	80.10	-7	4,522	-0.15%
2021/08/19	6	80.87	0	0.00	80.20	6	4,678	0.13%
2021/08/17	0	0.00	2	81.90	81.50	-2	4,733	-0.04%
2021/08/10	3	82.03	0	0.00	82.00	3	4,936	0.06%
2021/08/05	1	82.90	1	83.20	83.10	0	5,154	0.00%
2021/07/30	0	0.00	1	82.90	82.20	-1	5,650	-0.02%
2021/07/28	2.3	80.09	0	0.00	81.20	2.3	5,801	0.04%
2021/07/26	2	83.25	9	84.10	83.20	-7	5,844	-0.12%
2021/07/22	0	0.00	10	83.90	84.20	-10	5,862	-0.17%
2021/07/21	2	82.95	0	0.00	82.90	2	5,936	0.03%
2021/07/20	6	83.45	1	83.30	83.30	5	5,925	0.08%
2021/07/19	45	84.52	0	0.00	85.00	45	5,918	0.76%
2021/07/16	0.2	85.30	1	85.30	85.70	-0.8	6,017	-0.01%
2021/07/15	7	85.30	0	0.00	85.30	7	6,114	0.11%
2021/07/14	0	0.00	2	85.40	85.90	-2	6,211	-0.03%
2021/07/13	0.1	85.30	4	85.20	85.40	-3.9	6,460	-0.06%
2021/07/12	40	85.10	1	84.80	85.00	39	6,581	0.59%
2021/07/09	42	84.97	0	0.00	85.10	42	6,707	0.63%
2021/07/08	1	85.50	0	0.00	85.60	1	6,717	0.01%
2021/07/06	0	0.00	1	86.70	86.80	-1	6,876	-0.01%
2021/07/05	0	0.00	5	86.50	86.50	-5	6,920	-0.07%
2021/07/02	5	85.68	2	87.25	85.10	3	6,888	0.04%
2021/07/01	0	0.00	2	85.20	85.00	-2	6,789	-0.03%
2021/06/30	7	84.60	0	0.00	84.70	7	6,742	0.10%
2021/06/28	0	0.00	4	85.00	85.00	-4	6,763	-0.06%
2021/06/25	2.1	84.31	1	85.20	84.60	1.1	6,794	0.02%
2021/06/24	0	0.00	1	84.20	84.40	-1	6,788	-0.01%
2021/06/22	5	83.46	0	0.00	83.30	5	6,792	0.07%
2021/06/21	1	82.10	0	0.00	82.80	1	6,806	0.01%
2021/06/18	5	83.60	0	0.00	83.30	5	6,803	0.07%
2021/06/17	0	0.00	0.4	85.70	85.30	-0.4	6,680	-0.01%
2021/06/15	1	85.20	2	85.20	85.20	-1	6,967	-0.01%
2021/06/09	2	85.60	0	0.00	85.60	2	7,140	0.03%
2021/06/08	3	86.80	0	0.00	86.40	3	7,132	0.04%
2021/06/04	1	87.50	0	0.00	87.70	1	7,251	0.01%
2021/06/03	0	0.00	1	88.30	88.50	-1	7,285	-0.01%
2021/06/01	1	86.70	3	86.30	87.20	-2	7,390	-0.03%
2021/05/31	1	86.30	0	0.00	85.60	1	7,517	0.01%
2021/05/28	0	0.00	0.2	85.40	85.40	-0.2	7,599	0.00%
2021/05/27	1	83.90	1	84.30	84.70	0	7,607	0.00%
2021/05/26	6	84.38	1	84.70	84.50	5	7,760	0.06%
2021/05/25	3	85.17	1	85.60	85.40	2	7,989	0.03%
2021/05/21	2	83.90	1	86.00	84.20	1	8,167	0.01%
2021/05/20	3	83.63	1	84.00	84.20	2	8,134	0.02%
2021/05/19	1	84.20	3	83.63	83.70	-2	8,130	-0.02%
2021/05/18	7	82.37	5	82.48	83.60	2	8,139	0.02%
2021/05/17	6	80.60	5	81.08	80.90	1	8,238	0.01%
2021/05/14	1	82.90	1	83.40	82.90	0	8,149	0.00%
2021/05/13	7	82.20	9	83.27	81.50	-2	8,098	-0.02%
2021/05/12	8	85.63	3	86.73	83.60	5	7,984	0.06%
2021/05/11	0	0.00	8	90.23	89.10	-8	7,814	-0.10%
2021/05/10	0	0.00	2	91.60	91.60	-2	7,731	-0.03%
2021/05/07	21	91.63	7	91.24	90.70	14	7,767	0.18%
2021/05/06	14	93.42	11	93.05	94.00	3	7,655	0.04%
2021/05/05	6	90.72	9	92.03	91.10	-3	7,561	-0.04%
2021/05/04	2	89.40	0	0.00	89.60	2	7,555	0.03%
2021/05/03	2	90.30	0	0.00	90.30	2	7,443	0.03%
2021/04/29	20	91.00	0	0.00	90.90	20	7,436	0.27%
2021/04/28	6	92.37	0	0.00	91.90	6	7,453	0.08%
2021/04/26	1	92.10	0	0.00	93.00	1	7,511	0.01%
2021/04/22	1	92.90	9	94.70	93.20	-8	7,563	-0.11%
2021/04/21	3	93.20	0	0.00	93.00	3	7,472	0.04%
2021/04/20	12	94.44	7	94.81	94.80	5	7,421	0.07%
2021/04/19	5	94.20	10.2	94.96	95.20	-5.2	7,363	-0.07%
2021/04/16	0	0.00	11	91.97	92.00	-11	7,156	-0.15%
2021/04/15	10	89.88	9	89.57	90.10	1	7,145	0.01%
2021/04/13	0	0.00	18	88.65	88.40	-18	7,141	-0.25%
2021/04/12	8	88.74	29	89.60	88.60	-21	7,135	-0.29%
2021/04/09	0	0.00	2	88.60	88.50	-2	7,101	-0.03%
2021/04/06	0	0.00	1	87.60	87.80	-1	7,439	-0.01%
2021/04/01	1	87.10	0	0.00	87.00	1	7,467	0.01%
2021/03/31	1	87.30	1	87.60	87.60	0	7,451	0.00%
2021/03/30	0	0.00	2	87.70	87.70	-2	7,437	-0.03%
2021/03/29	0.5	87.60	1	87.70	87.90	-0.5	7,428	-0.01%
2021/03/26	0.5	87.20	0	0.00	87.20	0.5	7,501	0.01%
2021/03/24	1	85.40	5	86.10	85.10	-4	7,679	-0.05%
2021/03/23	2	86.75	1	87.10	86.10	1	7,694	0.01%
2021/03/22	1	84.30	0	0.00	86.20	1	7,707	0.01%
2021/03/19	21	84.97	0	0.00	84.20	21	7,703	0.27%
2021/03/18	50	87.70	1	88.20	87.00	49	7,486	0.65%
2021/03/17	6	87.28	0	0.00	86.90	6	7,424	0.08%
2021/03/16	1	87.20	0.2	87.20	87.90	0.8	7,400	0.01%
2021/03/15	40	88.48	0.1	88.70	88.10	39.9	7,381	0.54%
2021/03/12	6	88.52	8	89.40	89.50	-2	7,371	-0.03%
2021/03/11	9	89.54	6	89.65	89.00	3	7,410	0.04%
2021/03/10	6	88.40	0	0.00	88.80	6	7,383	0.08%
2021/03/09	0	0.00	1	88.40	88.50	-1	7,416	-0.01%
2021/03/08	10	88.60	13	88.77	88.00	-3	7,419	-0.04%
2021/03/05	5	87.54	5	88.24	87.40	0	7,304	0.00%
2021/03/04	2	87.10	4	88.10	88.30	-2	7,470	-0.03%
2021/03/03	5	87.00	2	87.00	87.90	3	7,377	0.04%
2021/03/02	5	87.16	10	87.76	86.30	-5	7,311	-0.07%
2021/02/26	7	86.30	12.2	87.28	86.00	-5.2	7,282	-0.07%
2021/02/25	0.1	87.50	2.1	88.09	88.60	-1.9	7,071	-0.03%
2021/02/24	0	0.00	2	85.80	85.90	-2	6,902	-0.03%
2021/02/23	6	83.47	7	84.20	85.40	-1	6,857	-0.01%
2021/02/22	0	0.00	11	83.50	83.30	-11	6,808	-0.16%
2021/02/19	12	82.47	4	82.93	83.00	8	7,027	0.11%
2021/02/18	5	83.38	11	83.78	83.30	-6	7,111	-0.08%
2021/02/17	1	80.80	2	83.30	83.50	-1	7,264	-0.01%
2021/02/05	0	0.00	1	79.90	79.90	-1	7,200	-0.01%
2021/02/04	0	0.00	9	80.50	80.50	-9	7,317	-0.12%
2021/02/03	0	0.00	1	80.80	80.90	-1	7,658	-0.01%
2021/02/02	0	0.00	1	79.80	79.40	-1	7,894	-0.01%
2021/01/29	5	78.36	0	0.00	77.40	5	7,936	0.06%
2021/01/28	1	79.10	0.1	79.80	79.50	0.9	7,859	0.01%
2021/01/26	1	80.50	0	0.00	80.50	1	7,891	0.01%
2021/01/25	0	0.00	1	82.20	82.10	-1	7,821	-0.01%
2021/01/22	1	81.00	0	0.00	80.70	1	7,837	0.01%
2021/01/20	0	0.00	1	82.60	81.00	-1	7,748	-0.01%
2021/01/19	1	81.50	0	0.00	83.10	1	7,614	0.01%
2021/01/18	4	82.43	0	0.00	82.10	4	7,650	0.05%
2021/01/15	1	84.20	0	0.00	83.90	1	7,588	0.01%
2021/01/13	1	86.50	0	0.00	85.90	1	7,556	0.01%
2021/01/11	2	86.05	11	85.62	86.30	-9	7,482	-0.12%
2021/01/08	1	85.10	0	0.00	86.30	1	7,443	0.01%
2021/01/07	2	83.85	15	84.93	85.80	-13	7,358	-0.18%
2021/01/06	4	83.43	0	0.00	83.30	4	7,235	0.06%
2021/01/05	8.1	83.54	0	0.00	83.30	8.1	7,177	0.11%
2021/01/04	0	0.00	1	84.70	84.60	-1	7,178	-0.01%
2020/12/31	0	0.00	1	85.00	84.70	-1	7,087	-0.01%
2020/12/30	0	0.00	23	83.24	84.50	-23	6,929	-0.33%
2020/12/29	0	0.00	3	81.33	81.40	-3	6,700	-0.04%
2020/12/24	0	0.00	1	79.10	79.10	-1	6,570	-0.02%
2020/12/23	1	79.00	0	0.00	79.10	1	6,586	0.02%
2020/12/22	12	81.30	0	0.00	79.70	12	6,595	0.18%
2020/12/21	0	0.00	2	80.10	81.00	-2	6,643	-0.03%
2020/12/18	0	0.00	0	79.20	78.30	0	6,524	0.00%
2020/12/16	0	0.00	2	79.30	79.80	-2	6,563	-0.03%
2020/12/15	1	78.40	0	0.00	78.30	1	6,848	0.01%
2020/12/11	0	0.00	1	79.20	79.00	-1	6,829	-0.01%
2020/12/09	1	79.30	2	78.60	79.30	-1	6,887	-0.01%
2020/12/08	1	79.00	12	79.19	79.00	-11	6,885	-0.16%
2020/12/07	0	0.00	1	79.40	79.70	-1	6,861	-0.01%
2020/12/04	0	0.00	1	80.10	80.10	-1	6,826	-0.02%
2020/12/03	1	79.60	0	0.00	79.60	1	6,858	0.01%
2020/12/02	3	78.50	0	0.00	78.90	3	6,854	0.04%
2020/12/01	11	78.75	0	0.00	78.90	11	6,817	0.16%
2020/11/30	0	0.00	2	79.10	77.00	-2	6,774	-0.03%
2020/11/25	2.5	79.30	1	80.00	79.30	1.5	6,603	0.02%
2020/11/24	1	79.00	10	79.60	78.90	-9	6,564	-0.14%
2020/11/23	0.1	79.80	2	80.00	80.00	-1.9	6,491	-0.03%
2020/11/20	0	0.00	0.1	79.60	79.80	-0.1	6,410	0.00%
2020/11/19	1	79.60	0	0.00	79.80	1	6,351	0.02%
2020/11/18	1.4	79.11	4	79.55	79.40	-2.6	6,255	-0.04%
2020/11/17	0	0.00	2	77.95	78.00	-2	6,029	-0.03%
2020/11/16	1	77.00	24	77.44	77.80	-23	5,975	-0.38%
2020/11/13	10	76.70	1	76.80	76.90	9	5,785	0.16%
2020/11/12	3	76.53	13	76.88	76.90	-10	5,729	-0.17%
2020/11/11	5	77.90	3	76.23	78.00	2	5,629	0.04%
2020/11/10	0	0.00	5	74.00	74.20	-5	5,280	-0.09%
2020/11/09	1	72.00	2	72.00	71.90	-1	5,044	-0.02%
2020/11/06	0	0.00	1	71.20	71.20	-1	5,015	-0.02%
2020/11/05	0	0.00	1	71.30	71.30	-1	5,065	-0.02%
2020/11/04	0	0.00	33	71.14	71.00	-33	5,072	-0.65%
2020/11/03	0	0.00	40	70.40	70.40	-40	5,047	-0.79%
2020/11/02	0	0.00	1	69.00	69.80	-1	5,055	-0.02%
2020/10/30	1	68.60	2	68.70	68.80	-1	5,087	-0.02%
2020/10/29	43	68.77	1	69.50	68.70	42	5,060	0.83%
2020/10/28	2	69.75	0	0.00	70.00	2	5,133	0.04%
2020/10/27	2	69.90	8	70.51	70.30	-6	5,170	-0.12%
2020/10/26	25	70.18	39	70.16	70.30	-14	5,183	-0.27%
2020/10/23	1	69.30	0	0.00	69.30	1	5,187	0.02%
2020/10/22	20	68.50	1	68.70	69.30	19	5,310	0.36%
2020/10/21	3	68.77	0	0.00	68.70	3	5,364	0.06%
2020/10/19	1	69.10	0	0.00	69.00	1	5,406	0.02%
2020/10/16	3	69.47	1	69.70	69.00	2	5,415	0.04%
2020/10/15	0	0.00	2	69.35	69.40	-2	5,422	-0.04%
2020/10/14	0	0.00	2	69.35	68.80	-2	5,396	-0.04%
2020/10/13	54	69.00	2	69.15	69.30	52	5,404	0.96%
2020/10/12	52	69.79	6	69.92	70.00	46	5,398	0.85%
2020/10/07	50	68.80	0	0.00	68.80	50	5,395	0.93%
2020/10/06	50	69.00	3	69.10	69.40	47	5,437	0.86%
2020/10/05	0	0.00	5	68.44	68.50	-5	5,517	-0.09%
2020/09/30	100	67.90	0	0.00	67.70	100	5,557	1.80%
2020/09/29	0	0.00	1.1	67.55	67.80	-1.1	5,596	-0.02%
2020/09/28	1	68.00	0	0.00	67.50	1	5,668	0.02%
2020/09/25	100.1	67.00	0	67.70	67.50	100.1	5,700	1.76%
2020/09/24	110	66.82	1	67.10	66.80	109	5,685	1.92%	大買/鉅額交易
2020/09/23	103	68.00	2	67.95	68.00	101	5,564	1.82%	大買/鉅額交易
2020/09/22	151	68.89	0	0.00	68.30	151	5,702	2.65%	大買/鉅額交易
2020/09/21	1	70.00	0.2	70.20	70.20	0.9	5,821	0.01%
2020/09/18	0.1	69.90	24	70.47	69.70	-23.9	5,952	-0.40%
2020/09/17	120	68.00	0	0.00	68.20	120	5,775	2.08%	大買/鉅額交易
2020/09/15	1	68.30	0	0.00	68.00	1	6,007	0.02%
2020/09/14	2	68.15	0	0.00	68.30	2	6,159	0.03%
2020/09/11	100	68.50	0	0.00	68.80	100	6,120	1.63%
2020/09/09	40.1	69.40	1	69.60	69.80	39.1	6,183	0.63%
2020/09/08	0	0.00	2	70.50	70.60	-2	6,248	-0.03%
2020/09/07	2	68.60	0	0.00	69.00	2	6,211	0.03%
2020/09/01	1	67.40	0	0.00	68.00	1	6,522	0.02%
2020/08/31	2	67.80	1	70.00	67.80	1	6,544	0.02%
2020/08/27	1	69.80	0	0.00	69.50	1	6,597	0.02%
2020/08/24	1	70.00	0	0.00	69.50	1	6,760	0.01%
2020/08/21	0	0.00	1	70.00	70.00	-1	6,793	-0.01%
2020/08/20	0	0.00	0	70.00	69.30	0	6,776	0.00%
2020/08/17	0	0.00	3	72.07	72.30	-3	6,891	-0.04%
2020/08/13	5	71.00	0	0.00	71.40	5	6,919	0.07%
2020/08/12	0	0.00	1	70.70	70.70	-1	6,980	-0.01%
2020/08/11	0	0.00	2	71.40	71.00	-2	6,991	-0.03%
2020/08/07	0	0.00	1	69.20	69.10	-1	6,985	-0.01%
2020/08/04	0.1	67.50	1	66.60	67.00	-0.9	7,059	-0.01%
2020/08/03	1	66.70	0	0.00	66.60	1	7,102	0.01%
2020/07/31	3	67.70	0	0.00	67.40	3	7,062	0.04%
2020/07/30	2	67.55	0	0.00	67.80	2	7,082	0.03%
2020/07/29	1	67.50	0	0.00	67.30	1	7,097	0.01%
2020/07/28	2	67.40	2.1	67.52	67.50	-0.1	7,182	0.00%
2020/07/23	0	0.00	0.2	70.90	70.60	-0.2	7,237	0.00%
2020/07/22	0	0.00	1	71.40	71.40	-1	7,313	-0.01%
2020/07/20	0	0.00	0	71.00	71.00	0	7,410	0.00%
2020/07/17	0	0.00	5	72.00	71.00	-5	7,470	-0.07%
2020/07/15	2	70.80	1	71.10	71.40	1	7,591	0.01%
2020/07/14	0	0.00	8	71.01	71.00	-8	7,625	-0.10%
2020/07/13	2	71.05	1	71.60	71.00	1	7,686	0.01%
2020/07/10	1	70.90	6	71.20	71.00	-5	7,723	-0.06%
2020/07/09	1	72.00	2	72.10	72.00	-1	7,708	-0.01%
2020/07/08	1	72.30	0	0.00	72.30	1	7,694	0.01%
2020/07/07	13	72.81	0	0.00	72.70	13	7,688	0.17%
2020/07/06	1	73.50	4	73.43	73.30	-3	7,677	-0.04%
2020/07/02	5	72.92	0	0.00	72.80	5	7,801	0.06%
2020/07/01	0	0.00	5	72.80	72.50	-5	7,861	-0.06%
2020/06/30	0	0.00	15	75.50	75.70	-15	7,763	-0.19%
2020/06/29	1	75.00	0.2	75.30	75.00	0.8	7,660	0.01%
2020/06/22	0	0.00	1	74.30	74.10	-1	7,347	-0.01%
2020/06/19	3	73.63	0	0.00	73.10	3	7,323	0.04%
2020/06/18	5	73.80	0	0.00	73.80	5	7,230	0.07%
2020/06/17	1	74.50	0	0.00	73.90	1	7,346	0.01%
2020/06/15	164	74.00	163	74.00	73.20	1	7,730	0.01%	大買/大賣/
2020/06/12	152	73.11	150	73.10	74.20	2	7,939	0.03%	大買/大賣/
2020/06/11	202	76.78	205	76.77	75.30	-3	8,074	-0.04%	大買/大賣/
2020/06/10	201	77.00	202	77.00	77.10	-1	8,114	-0.01%	大買/大賣/
2020/06/09	200	77.00	201	77.00	77.00	-1	8,344	-0.01%	大買/大賣/
2020/06/08	214	76.76	203	76.79	76.80	11	8,429	0.13%	大買/大賣/
2020/06/05	200	75.60	200	75.60	75.60	0	8,369	0.00%	大買/大賣/
2020/06/04	0	0.00	1	74.60	75.10	-1	8,403	-0.01%
2020/06/03	2	74.80	0	0.00	74.90	2	8,517	0.02%
2020/06/01	0	72.90	0	0.00	72.50	0	8,458	0.00%
2020/05/26	2	73.30	1	73.10	72.70	1	8,444	0.01%
2020/05/22	2	72.75	0	0.00	72.20	2	8,514	0.02%
2020/05/20	7	73.37	0	0.00	73.20	7	8,456	0.08%
2020/05/19	2	73.40	0	0.00	73.20	2	8,431	0.02%
2020/05/14	1	72.60	0	0.00	72.60	1	8,281	0.01%
2020/05/13	5	72.90	0	0.00	73.90	5	8,218	0.06%
2020/05/11	1	74.80	0	0.00	74.70	1	8,123	0.01%
2020/05/04	2	73.00	0	0.00	72.90	2	7,968	0.03%
2020/04/30	3	75.23	5	74.30	75.90	-2	7,851	-0.03%
2020/04/29	1	71.70	3	71.37	71.80	-2	7,706	-0.03%
2020/04/28	2	70.25	0	0.00	70.40	2	7,663	0.03%
2020/04/27	0	0.00	1	70.50	70.20	-1	7,813	-0.01%
2020/04/24	1	68.30	0	0.00	68.30	1	7,728	0.01%
2020/04/23	2	68.40	0	0.00	68.70	2	7,685	0.03%
2020/04/22	2	68.20	0	0.00	68.30	2	7,579	0.03%
2020/04/21	1	69.00	0	0.00	68.90	1	7,531	0.01%
2020/04/20	1	70.50	0	0.00	70.30	1	7,435	0.01%
2020/04/17	0	0.00	1	71.10	71.10	-1	7,388	-0.01%
2020/04/16	17	70.92	2	70.85	70.80	15	7,322	0.20%
2020/04/15	1	71.60	2	71.80	72.00	-1	7,231	-0.01%
2020/04/13	23	70.23	0	0.00	70.00	23	7,167	0.32%
2020/04/10	0	0.00	200	71.00	71.00	-200	7,172	-2.79%	大賣/鉅額交易
2020/04/09	2	71.10	1	70.80	70.60	1	7,144	0.01%
2020/04/08	0	0.00	1	70.50	70.90	-1	7,095	-0.01%
2020/04/06	0	0.00	1	68.00	68.00	-1	6,954	-0.01%
2020/04/01	0	0.00	9	66.87	66.20	-9	6,876	-0.13%
2020/03/31	3	67.50	2	67.95	67.00	1	6,789	0.01%
2020/03/30	2	67.70	0	0.00	67.70	2	6,689	0.03%
2020/03/27	200	68.30	3	68.30	68.00	197	6,622	2.97%	大買/鉅額交易
2020/03/26	0	0.00	1	68.60	68.50	-1	6,591	-0.02%
2020/03/25	4	68.00	1	68.40	68.50	3	6,632	0.05%
2020/03/23	1	62.30	0	0.00	62.00	1	6,519	0.02%
2020/03/20	3	61.70	0	0.00	65.10	3	6,384	0.05%
2020/03/19	0	0.00	3	59.10	59.30	-3	6,141	-0.05%
2020/03/18	9	63.48	0	0.00	61.70	9	5,924	0.15%
2020/03/17	7	66.81	0	0.00	66.20	7	5,653	0.12%
2020/03/16	2	69.95	0	0.00	69.20	2	5,448	0.04%
2020/03/13	0	0.00	1.1	69.59	72.30	-1.1	5,261	-0.02%
2020/03/12	1	76.00	2.2	76.98	75.10	-1.2	4,944	-0.02%
2020/03/10	3	77.40	1	78.10	77.60	2	4,705	0.04%
2020/03/09	3.1	78.14	20	78.20	77.70	-16.9	4,600	-0.37%
2020/03/06	4	80.68	2	80.50	80.50	2	4,392	0.05%
2020/03/04	1	81.00	1	81.80	81.80	0	4,328	0.00%
2020/03/03	2.1	81.25	0	0.00	80.80	2.1	4,312	0.05%
2020/03/02	0.1	81.50	0	0.00	81.00	0.1	4,251	0.00%
2020/02/27	1	81.30	0	0.00	82.20	1	4,352	0.02%
2020/02/26	7	81.40	1	81.50	81.20	6	4,295	0.14%
2020/02/25	2	82.60	0	0.00	82.60	2	4,166	0.05%
2020/02/24	3	83.40	0	0.00	83.10	3	4,121	0.07%
2020/02/20	3	84.40	0	0.00	84.40	3	4,128	0.07%
2020/02/14	1	85.20	0	0.00	85.20	1	4,164	0.02%
2020/02/12	0	0.00	1	85.00	84.90	-1	4,204	-0.02%
2020/02/06	12	83.98	2	84.55	84.30	10	4,328	0.23%
2020/02/05	4	82.65	3	82.40	82.50	1	4,278	0.02%
2020/02/03	0	0.00	5	83.30	83.80	-5	4,208	-0.12%
2020/01/31	7	85.20	0	0.00	84.90	7	4,171	0.17%
2020/01/30	5	85.26	0	0.00	84.70	5	4,124	0.12%
2020/01/20	0	0.00	10	88.60	88.20	-10	3,939	-0.25%
2020/01/17	1	87.90	0	0.00	88.00	1	3,937	0.03%
2020/01/16	0	0.00	2	87.10	87.20	-2	3,966	-0.05%
2020/01/15	5	87.50	0	0.00	87.30	5	4,006	0.12%
2020/01/14	5	87.50	0	0.00	87.90	5	4,011	0.12%
2020/01/13	0	0.00	1	87.50	87.50	-1	3,995	-0.03%
2020/01/10	1	86.70	0	0.00	87.10	1	4,008	0.02%
2020/01/09	0	0.00	0	87.50	87.20	0	4,019	0.00%
2020/01/07	6	87.50	0	0.00	87.40	6	4,027	0.15%
2020/01/06	50	89.02	0	0.00	88.50	50	4,002	1.25%
2020/01/03	0	0.00	1	88.50	88.60	-1	4,008	-0.02%
2019/12/31	6	88.12	1	87.90	87.50	5	3,986	0.13%
2019/12/27	2	89.00	0	0.00	89.10	2	3,972	0.05%
2019/12/24	2	89.00	0	0.00	89.00	2	4,071	0.05%
2019/12/23	2	89.00	0	0.00	89.40	2	4,086	0.05%
2019/12/19	1	88.30	0	0.00	88.00	1	4,049	0.02%
2019/12/18	5	88.00	0	0.00	88.30	5	4,047	0.12%
2019/12/16	1	87.30	0	0.00	87.10	1	4,019	0.02%
2019/12/13	0	0.00	1	87.50	86.90	-1	4,059	-0.02%
2019/12/11	2	86.45	1	86.30	86.70	1	4,204	0.02%
2019/12/10	1	86.50	0	0.00	86.70	1	4,215	0.02%
2019/12/09	6	86.70	0	0.00	86.50	6	4,258	0.14%
2019/12/06	3	86.70	0	0.00	86.70	3	4,267	0.07%
2019/12/04	1	87.00	0	0.00	87.10	1	4,285	0.02%
2019/11/29	2	87.70	2	87.40	87.30	0	4,415	0.00%
2019/11/27	1	88.00	0	0.00	88.30	1	4,457	0.02%
2019/11/22	1	87.00	0	0.00	87.40	1	4,417	0.02%
2019/11/21	4	86.58	0	0.00	86.60	4	4,477	0.09%
2019/11/20	9	86.77	0	0.00	86.50	9	4,467	0.20%
2019/11/19	2	86.85	2	86.95	87.00	0	4,468	0.00%
2019/11/18	0	0.00	2	87.10	87.40	-2	4,468	-0.04%
2019/11/15	0	0.00	8	87.20	87.40	-8	4,500	-0.18%
2019/11/12	1	87.60	0	0.00	87.70	1	4,637	0.02%
2019/11/11	2	88.00	0	0.00	87.50	2	4,695	0.04%
2019/11/08	0	0.00	9.1	88.80	88.70	-9.1	4,746	-0.19%
2019/11/07	0	0.00	1	89.80	89.40	-1	4,875	-0.02%
2019/11/05	11	90.21	1	90.10	90.70	10	5,016	0.20%
2019/11/04	1	89.20	0	0.00	90.10	1	5,109	0.02%
2019/10/17	1	87.70	0	0.00	87.90	1	5,523	0.02%
2019/10/14	1	87.20	0	0.00	88.00	1	5,531	0.02%
2019/10/09	0	0.00	0	86.90	86.40	0	5,572	0.00%
2019/10/03	0	0.00	2	86.60	86.40	-2	5,681	-0.04%
2019/10/02	0	0.00	0.2	87.30	87.10	-0.2	5,734	0.00%
2019/10/01	2	86.90	0	0.00	87.20	2	5,789	0.03%
2019/09/27	1	87.30	0	0.00	86.70	1	5,779	0.02%
2019/09/25	6	87.82	0	0.00	88.30	6	5,841	0.10%
2019/09/23	2	90.00	0	0.00	89.60	2	5,833	0.03%
2019/09/19	2	89.75	0	0.00	89.80	2	6,077	0.03%
2019/09/16	5	91.98	1	92.20	91.50	4	6,405	0.06%
2019/09/11	1	88.40	0	0.00	88.50	1	6,368	0.02%
2019/09/09	3	88.60	0	0.00	88.40	3	6,387	0.05%
2019/09/04	0	0.00	1	87.80	87.60	-1	6,405	-0.02%
2019/08/30	2	87.25	0	0.00	88.10	2	6,415	0.03%
2019/08/29	2	85.35	0	0.00	85.90	2	6,386	0.03%
2019/08/27	1	85.60	0	0.00	85.50	1	6,463	0.02%
2019/08/26	5	85.50	2.5	85.52	85.60	2.5	6,367	0.04%
2019/08/23	3	86.93	0	0.00	87.00	3	6,314	0.05%
2019/08/20	0	0.00	5	86.50	87.10	-5	6,364	-0.08%
2019/08/19	0.8	86.60	2	86.50	86.20	-1.2	6,358	-0.02%
2019/08/14	5	86.80	0	0.00	86.50	5	6,295	0.08%
2019/08/13	0	0.00	1	85.30	86.30	-1	6,275	-0.02%
2019/08/12	1	86.60	0	0.00	86.10	1	6,185	0.02%
2019/08/08	1	88.80	0	0.00	88.60	1	6,104	0.02%
2019/08/07	1	89.10	2.5	89.28	89.10	-1.5	6,045	-0.03%
2019/08/06	1	89.10	0	0.00	89.20	1	6,044	0.02%
2019/08/05	2	90.90	0	0.00	90.60	2	5,914	0.03%
2019/08/02	1	91.80	8	92.00	92.00	-7	5,867	-0.12%
2019/08/01	14	94.21	0	0.00	93.90	14	5,898	0.24%
2019/07/31	3	95.07	0	0.00	95.00	3	5,872	0.05%
2019/07/30	10	95.80	0	0.00	95.10	10	5,894	0.17%
2019/07/29	4	95.28	0	0.00	95.30	4	5,901	0.07%
2019/07/26	2	96.00	0	0.00	96.00	2	5,840	0.03%
2019/07/24	3	96.20	0	0.00	96.20	3	5,912	0.05%
2019/07/23	5	96.52	0	0.00	96.40	5	5,916	0.08%
2019/07/22	2	96.50	0	0.00	96.50	2	5,937	0.03%
2019/07/19	2	96.85	0	0.00	96.50	2	5,955	0.03%
2019/07/16	3	97.87	0	0.00	97.90	3	5,962	0.05%
2019/07/11	1	98.30	0	0.00	98.30	1	5,994	0.02%
2019/07/09	2	98.40	0	0.00	98.50	2	6,002	0.03%
2019/07/08	1	99.40	0.1	100.00	99.00	0.9	6,010	0.02%
2019/07/05	3	99.83	0	0.00	100.00	3	5,972	0.05%
2019/07/04	1	100.00	0	0.00	100.00	1	5,979	0.02%
2019/07/02	2	101.00	3	100.50	100.50	-1	6,120	-0.02%
2019/07/01	1	103.00	0	0.00	102.00	1	6,077	0.02%
2019/06/27	0	0.00	2	103.50	104.00	-2	6,033	-0.03%
2019/06/26	8	103.00	0	0.00	102.00	8	5,990	0.13%
2019/06/25	3	111.00	1.5	110.82	110.00	1.5	5,780	0.03%
2019/06/24	5	111.00	5	111.30	111.00	0	5,627	0.00%
2019/06/21	0	0.00	1	111.00	110.00	-1	5,539	-0.02%
2019/06/19	0	0.00	2	112.00	112.00	-2	5,349	-0.04%
2019/06/18	0	0.00	9	111.00	111.50	-9	5,261	-0.17%
2019/06/13	0	0.00	1	110.00	110.50	-1	5,258	-0.02%
2019/05/30	1	106.50	0	0.00	107.00	1	5,227	0.02%
2019/05/29	1	107.00	0	0.00	106.50	1	5,294	0.02%
2019/05/13	1	106.50	0	0.00	106.50	1	5,720	0.02%
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%
2019/04/29	2	110.50	0	0.00	111.00	2	5,484	0.04%
2019/04/25	0	0.00	6	109.58	109.50	-6	5,476	-0.11%
2019/04/18	0	0.00	10	108.50	109.00	-10	5,584	-0.18%
2019/04/17	2	108.00	0	0.00	108.50	2	5,755	0.03%
2019/04/16	0	0.00	1	108.00	108.50	-1	5,816	-0.02%
2019/04/15	0.2	108.50	0	0.00	108.50	0.2	5,814	0.00%
2019/04/09	1	108.50	0	0.00	109.00	1	5,818	0.02%
2019/04/08	4	108.50	5	109.10	109.00	-1	5,761	-0.02%
2019/04/01	5	110.40	0	0.00	110.00	5	5,701	0.09%
2019/03/29	0	0.00	24	110.81	112.00	-24	5,621	-0.43%
2019/03/28	0	0.00	30.1	110.08	109.50	-30.1	5,587	-0.54%
2019/03/27	0	0.00	5	110.00	110.00	-5	5,571	-0.09%
2019/03/26	1	109.50	0	0.00	109.00	1	5,566	0.02%
2019/03/19	2	110.00	2	110.00	109.50	0	5,527	0.00%
2019/03/18	0	0.00	1	109.50	109.50	-1	5,513	-0.02%
2019/03/15	2	108.50	3	108.17	108.00	-1	5,507	-0.02%
2019/03/14	1	107.50	0	0.00	107.50	1	5,478	0.02%
2019/03/12	3	109.00	2	109.00	108.50	1	5,571	0.02%
2019/03/11	3	108.00	0	0.00	108.00	3	5,615	0.05%
2019/03/07	0	0.00	3	108.67	108.50	-3	5,697	-0.05%
2019/03/06	0	0.00	1	107.50	107.50	-1	5,667	-0.02%
2019/03/04	1	106.00	0	0.00	106.50	1	5,751	0.02%
2019/02/22	0	0.00	1	106.50	106.00	-1	5,556	-0.02%
2019/02/20	3	105.50	0	0.00	105.50	3	5,489	0.05%
2019/02/12	1	104.00	0	0.00	104.50	1	5,184	0.02%
2019/02/11	1	105.00	0	0.00	103.50	1	5,174	0.02%
2019/01/23	0	0.00	10	107.50	106.50	-10	5,141	-0.19%
2019/01/18	0	0.00	1	107.50	106.50	-1	5,209	-0.02%
2019/01/14	1	105.00	0	0.00	106.00	1	5,355	0.02%
2019/01/10	1	106.00	0	0.00	107.00	1	5,412	0.02%
2019/01/09	1	109.00	3	108.83	108.50	-2	5,380	-0.04%
2019/01/08	0	0.00	6	105.83	107.00	-6	5,197	-0.12%
2019/01/07	0	0.00	1	103.51	104.50	-1	5,151	-0.02%
2019/01/02	1	101.50	0	0.00	99.70	1	5,581	0.02%
2018/12/10	11	105.50	0	0.00	105.00	11	7,112	0.15%
2018/12/06	2	105.50	0	0.00	105.50	2	7,227	0.03%
2018/12/05	2	106.00	0	0.00	106.00	2	7,243	0.03%
2018/12/03	1	108.50	4	108.13	107.50	-3	7,251	-0.04%
2018/11/30	0	0.00	0.7	106.50	106.50	-0.7	7,250	-0.01%
2018/11/28	2	103.50	0	0.00	104.50	2	7,174	0.03%
2018/11/26	5	106.20	1	108.50	106.50	4	7,115	0.06%
2018/11/21	1	106.00	0	0.00	107.00	1	7,104	0.01%
2018/11/15	0	0.00	1	107.50	107.50	-1	7,286	-0.01%
2018/11/14	1	105.00	0	0.00	106.00	1	7,306	0.01%
2018/11/13	1	105.00	1	107.00	106.50	0	7,294	0.00%
2018/11/12	0	0.00	1	108.00	107.50	-1	7,245	-0.01%
2018/11/09	6	108.17	0	0.00	107.50	6	7,248	0.08%
2018/11/05	0	0.00	1	109.50	111.50	-1	7,170	-0.01%
2018/11/02	1	107.00	0	0.00	109.00	1	7,123	0.01%
2018/10/31	0	0.00	1	112.00	112.00	-1	7,132	-0.01%
2018/10/30	0	0.00	2	109.25	108.00	-2	7,088	-0.03%
2018/10/26	2	107.00	0	0.00	107.50	2	7,158	0.03%
2018/10/25	0	0.00	1	107.50	107.50	-1	7,129	-0.01%
2018/10/24	0	0.00	11.7	111.53	112.00	-11.7	7,081	-0.16%
2018/10/23	68	111.42	0	0.00	113.00	68	7,021	0.97%
2018/10/19	24	113.00	0	0.00	113.50	24	7,031	0.34%
2018/10/18	22	113.98	1	114.50	114.00	21	6,998	0.30%
2018/10/17	17	115.03	0	0.00	114.50	17	7,036	0.24%
2018/10/16	6.2	114.95	0	0.00	115.50	6.2	7,038	0.09%
2018/10/15	1	115.50	1	115.50	115.50	0	7,018	0.00%
2018/10/11	1,541	117.85	3	114.50	114.00	1,538	6,817	22.56%	大買/鉅額交易
2018/10/09	0	0.00	1	124.00	124.00	-1	6,592	-0.02%
2018/10/05	510	120.98	0.3	120.50	120.50	509.7	6,510	7.83%	大買/鉅額交易
2018/10/04	5	123.00	0	0.00	124.00	5	6,407	0.08%
2018/10/03	9	125.78	0	0.00	124.50	9	6,360	0.14%
2018/10/02	16	127.28	8	129.13	127.00	8	6,321	0.13%
2018/10/01	7	126.50	7	128.43	128.50	0	6,351	0.00%
2018/09/28	18	126.50	2.9	127.84	128.00	15.1	6,385	0.24%
2018/09/27	5	126.20	16	127.03	127.50	-11	6,435	-0.17%
2018/09/26	7	125.00	0	0.00	125.00	7	6,466	0.11%
2018/09/25	21	127.43	0	0.00	126.50	21	6,583	0.32%
2018/09/21	0	0.00	28	125.20	128.00	-28	6,626	-0.42%
2018/09/20	0	0.00	4	122.50	122.00	-4	6,539	-0.06%
2018/09/19	0	0.00	9	122.00	122.00	-9	6,578	-0.14%
2018/09/18	4	120.50	0	0.00	121.00	4	6,614	0.06%
2018/09/17	0	0.00	4	122.00	121.00	-4	6,676	-0.06%
2018/09/14	0	0.00	18	121.78	121.50	-18	6,739	-0.27%
2018/09/13	0	0.00	10	119.40	120.50	-10	6,742	-0.15%
2018/09/12	6	117.42	0	0.00	118.00	6	6,740	0.09%
2018/09/11	2	117.75	0	0.00	118.50	2	6,854	0.03%
2018/09/10	9	118.67	1	120.50	118.50	8	7,005	0.11%
2018/09/07	3	118.50	4	120.00	120.00	-1	7,272	-0.01%
2018/09/06	3	118.67	0	0.00	119.50	3	7,315	0.04%
2018/09/05	15	120.50	10	122.10	120.00	5	7,372	0.07%
2018/09/04	5	120.10	0	0.00	121.50	5	7,404	0.07%
2018/09/03	3	120.67	0	0.00	120.00	3	7,431	0.04%
2018/08/31	6	120.67	1.2	122.82	123.00	4.8	7,459	0.06%
2018/08/30	2	121.75	0	0.00	121.50	2	7,432	0.03%
2018/08/29	6	122.08	0	0.00	122.00	6	7,451	0.08%
2018/08/28	8	122.69	0	0.00	123.00	8	7,511	0.11%
2018/08/24	13	121.35	0	0.00	121.50	13	7,653	0.17%
2018/08/23	0	0.00	5	121.00	123.00	-5	8,385	-0.06%
2018/08/22	0	0.00	4	120.50	120.00	-4	8,445	-0.05%
2018/08/21	0	0.00	1	119.50	119.00	-1	8,502	-0.01%
2018/08/20	1	118.00	3	118.50	117.50	-2	8,565	-0.02%
2018/08/17	0.5	118.00	0	0.00	118.00	0.5	8,625	0.01%
2018/08/15	0.1	117.50	0	0.00	118.00	0.1	8,740	0.00%
2018/08/13	3	117.00	0	0.00	117.00	3	8,774	0.03%
2018/08/10	1	118.50	0	0.00	119.00	1	8,810	0.01%
2018/08/09	8	119.81	0	0.00	119.50	8	8,982	0.09%
2018/08/08	0	0.00	3	121.00	121.00	-3	9,091	-0.03%
2018/08/07	0	0.00	10	120.00	120.00	-10	9,189	-0.11%
2018/08/03	2.1	118.26	0	0.00	118.50	2.1	9,339	0.02%
2018/08/02	10	118.20	0	0.00	118.00	10	9,444	0.11%
2018/08/01	2	119.00	0	0.00	120.00	2	9,409	0.02%
2018/07/31	0	0.00	1	119.50	120.50	-1	9,434	-0.01%
2018/07/26	0	0.00	3	117.17	118.00	-3	9,474	-0.03%
2018/07/25	1	115.50	0	0.00	115.50	1	9,456	0.01%
2018/07/24	0	0.00	12	115.08	116.00	-12	9,425	-0.13%
2018/07/23	1	114.00	1	114.00	114.00	0	9,375	0.00%
2018/07/20	50	112.00	0	0.00	113.00	50	9,359	0.53%
2018/07/19	51	112.50	0.3	113.00	113.00	50.7	9,442	0.54%
2018/07/18	2	113.00	1	113.50	113.50	1	9,486	0.01%
2018/07/17	306	112.76	0	0.00	112.50	306	9,511	3.22%	大買/鉅額交易
2018/07/16	1	114.00	0	0.00	114.50	1	9,494	0.01%
2018/07/13	0	0.00	9	115.44	115.50	-9	9,562	-0.09%
2018/07/12	70	113.37	0	0.00	114.00	70	9,584	0.73%
2018/07/11	54	113.51	0	0.00	114.00	54	9,635	0.56%
2018/07/10	52	114.50	1	116.50	114.50	51	9,629	0.53%
2018/07/09	6	114.50	12	116.08	115.50	-6	9,664	-0.06%
2018/07/06	130	113.45	0	0.00	113.00	130	9,584	1.36%	大買/鉅額交易
2018/07/05	19	116.26	2	117.50	116.50	17	9,554	0.18%
2018/07/04	0	0.00	2	126.00	127.00	-2	9,404	-0.02%
2018/07/03	3	123.83	2	125.00	124.00	1	9,268	0.01%
2018/07/02	0	0.00	2	122.75	123.50	-2	9,094	-0.02%
2018/06/29	1	120.00	30	120.30	121.50	-29	8,965	-0.32%
2018/06/27	2	118.50	6	119.00	118.00	-4	8,588	-0.05%
2018/06/25	0	0.00	11	118.05	118.00	-11	8,443	-0.13%
2018/06/21	0	0.00	6	115.92	115.50	-6	8,308	-0.07%
2018/06/20	0	0.00	16	110.72	114.50	-16	8,327	-0.19%
2018/06/19	15	109.50	10	111.00	111.00	5	8,344	0.06%
2018/06/15	13	110.81	0	0.00	112.50	13	8,192	0.16%
2018/06/13	4	114.50	0	0.00	115.50	4	7,828	0.05%
2018/06/12	0	0.00	6	116.58	116.00	-6	7,931	-0.08%
2018/06/11	0	0.00	1	116.50	116.00	-1	7,844	-0.01%
2018/06/06	2	114.75	0	0.00	115.50	2	7,864	0.03%
2018/06/05	6	115.33	0	0.00	115.50	6	7,859	0.08%
2018/06/04	0	0.00	7	116.57	117.00	-7	7,834	-0.09%
2018/06/01	3	114.67	1	115.00	115.00	2	7,813	0.03%
2018/05/31	11	117.23	8	116.00	115.00	3	7,713	0.04%
2018/05/30	1	115.50	0	0.00	116.50	1	6,985	0.01%
2018/05/29	5	116.00	22	117.45	117.50	-17	6,911	-0.25%
2018/05/25	2	115.00	0	0.00	115.00	2	6,962	0.03%
2018/05/22	20	117.50	0	0.00	116.50	20	6,912	0.29%
2018/05/21	0	0.00	20	119.00	118.00	-20	7,032	-0.28%
2018/05/18	20	117.50	35	118.71	117.50	-15	7,107	-0.21%
2018/05/17	20	117.50	4	118.00	117.50	16	7,177	0.22%
2018/05/16	1	114.50	0	0.00	115.50	1	7,113	0.01%
2018/05/15	0	0.00	1	114.00	112.50	-1	7,279	-0.01%
2018/05/14	0	0.00	1	115.00	114.50	-1	7,318	-0.01%
2018/05/11	0	0.00	1	113.00	114.50	-1	7,367	-0.01%
2018/05/10	2	111.50	0	0.00	110.50	2	7,277	0.03%
2018/05/08	0	0.00	3	111.17	111.00	-3	7,251	-0.04%
2018/05/03	0	0.00	1	109.50	109.50	-1	7,424	-0.01%
2018/05/02	0	0.00	1	110.50	110.50	-1	7,478	-0.01%
2018/04/27	0	0.00	2	108.50	108.50	-2	7,513	-0.03%
2018/04/25	1	106.00	0	0.00	107.50	1	7,551	0.01%
2018/04/19	0	0.00	1	110.00	109.50	-1	7,464	-0.01%
2018/04/17	11	108.41	0	0.00	108.00	11	7,577	0.15%
2018/04/13	2	109.50	0	0.00	110.00	2	7,875	0.03%
2018/04/12	1	110.50	3	110.83	110.50	-2	7,912	-0.03%
2018/04/11	2	109.75	0	0.00	111.50	2	7,953	0.03%
2018/04/03	0	0.00	1	107.50	107.50	-1	8,148	-0.01%
2018/04/02	2	108.00	0	0.00	107.50	2	8,313	0.02%
2018/03/31	1	108.50	0	0.00	108.50	1	8,354	0.01%
2018/03/30	0	0.00	20	108.00	108.50	-20	8,499	-0.24%
2018/03/28	1	109.00	0	0.00	109.00	1	8,374	0.01%
2018/03/27	0	0.00	1	109.50	110.00	-1	8,386	-0.01%
2018/03/26	1	109.00	0	0.00	109.50	1	8,370	0.01%
2018/03/23	0.1	110.00	0	0.00	110.00	0.1	8,368	0.00%
2018/03/21	0	0.00	1	110.50	111.00	-1	8,354	-0.01%
2018/03/20	1	110.50	1	110.50	110.50	0	8,425	0.00%
2018/03/19	0	0.00	4	110.00	109.50	-4	8,439	-0.05%
2018/03/16	0	0.00	11	108.27	110.00	-11	8,428	-0.13%
2018/03/15	20	107.00	4	108.00	107.00	16	8,252	0.19%
2018/03/14	0	0.00	1	108.00	107.50	-1	8,258	-0.01%
2018/03/12	0	0.00	40	107.50	107.50	-40	8,214	-0.49%
2018/03/09	0	0.00	1	105.50	105.50	-1	8,207	-0.01%
2018/03/08	20	105.50	0	0.00	105.50	20	8,306	0.24%
2018/03/07	0	0.00	1	106.00	105.50	-1	8,334	-0.01%
2018/03/06	0	0.00	4	105.63	106.00	-4	8,309	-0.05%
2018/03/02	6	104.67	0	0.00	105.00	6	8,399	0.07%
2018/03/01	25	105.84	0	0.00	106.00	25	8,329	0.30%
2018/02/27	0	0.00	2	110.00	108.50	-2	8,188	-0.02%
2018/02/26	10	109.00	0	0.00	109.00	10	8,078	0.12%
2018/02/23	0	0.00	5	108.50	109.00	-5	8,048	-0.06%
2018/02/22	6	106.67	0	0.00	106.50	6	8,038	0.07%
2018/02/21	0	0.00	1	109.00	109.50	-1	7,933	-0.01%
2018/02/08	1	107.50	0	0.00	108.50	1	7,513	0.01%
2018/02/07	0	0.00	7	109.14	107.50	-7	7,433	-0.09%
2018/02/05	1	105.00	0	0.00	107.50	1	6,991	0.01%
2018/02/02	7	107.86	0	0.00	107.00	7	6,830	0.10%
2018/01/30	18	111.31	0	0.00	109.50	18	6,615	0.27%
2018/01/29	0	0.00	2	113.50	114.50	-2	6,493	-0.03%
2018/01/26	1	109.00	12	110.08	111.00	-11	6,339	-0.17%
2018/01/25	0	0.00	10.2	109.64	109.00	-10.2	6,219	-0.16%
2018/01/22	0	0.00	3	108.17	109.00	-3	6,004	-0.05%
2018/01/19	4	107.50	0	0.00	107.50	4	5,923	0.07%
2018/01/18	0	0.00	3	109.00	109.00	-3	5,876	-0.05%
2018/01/17	9	107.61	10	107.50	108.00	-1	5,827	-0.02%
2018/01/16	15	108.20	0	0.00	108.50	15	5,752	0.26%
2018/01/15	0	0.00	0.7	108.50	109.00	-0.7	5,743	-0.01%
2018/01/11	0	0.00	1	108.00	109.00	-1	5,631	-0.02%
2018/01/10	3	108.00	0	0.00	108.00	3	5,523	0.05%
2018/01/09	0	0.00	3	109.33	110.00	-3	5,373	-0.06%
2018/01/05	0	0.00	2.2	103.96	104.00	-2.2	5,000	-0.04%
2018/01/02	0	0.00	7.8	103.50	103.50	-7.8	4,709	-0.17%