台塑 (1301)-凱基-城中券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
67.7
漲跌
▼0.2
漲幅
-0.29%
成交量
6,555張
產業
上市塑膠類股
1622人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台塑 (1301)籌碼相關－凱基-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.1	68.00	0	0.00	67.70	2.1	7,305	0.03%
2024/04/25	0.1	67.60	0	0.00	67.90	0.1	7,355	0.00%
2024/04/22	2.1	69.61	4	69.10	69.70	-1.9	7,832	-0.02%
2024/04/19	1	67.40	0	0.00	67.10	1	7,762	0.01%
2024/04/18	1	67.50	0	0.00	68.10	1	7,638	0.01%
2024/04/17	3	67.77	0	0.00	67.80	3	7,694	0.04%
2024/04/16	0.3	68.35	0	0.00	68.00	0.3	7,665	0.00%
2024/04/15	8	69.80	2	69.80	69.60	6	7,592	0.08%
2024/04/12	2.1	69.77	2	69.90	69.70	0.1	7,507	0.00%
2024/04/11	3	70.90	0	0.00	70.90	3	7,386	0.04%
2024/04/10	5	72.00	1	71.70	72.00	4	7,326	0.05%
2024/04/09	0	0.00	3	71.50	71.50	-3	7,318	-0.04%
2024/04/08	0	0.00	7	70.17	70.40	-7	7,243	-0.10%
2024/04/02	0	0.00	1.2	70.58	70.80	-1.2	7,164	-0.02%
2024/04/01	8	70.51	10	70.89	70.90	-2	7,167	-0.03%
2024/03/29	4	69.10	2	69.10	68.90	2	7,026	0.03%
2024/03/28	2	68.15	20	68.20	68.10	-18	6,964	-0.26%
2024/03/27	0	68.90	0	0.00	68.50	0	6,967	0.00%
2024/03/26	4	69.08	0	0.00	69.30	4	6,941	0.06%
2024/03/25	55	67.78	3	67.50	67.80	52	6,841	0.76%
2024/03/22	6.2	66.90	25	66.94	67.00	-18.8	6,816	-0.28%
2024/03/21	2.1	67.21	23	67.38	67.40	-20.9	6,754	-0.31%
2024/03/20	27	66.85	1	66.80	66.80	26	6,750	0.39%
2024/03/19	3	67.83	0	0.00	67.80	3	6,579	0.05%
2024/03/18	15	68.23	2	68.50	68.40	13	6,539	0.20%
2024/03/15	57.1	69.01	0	0.00	68.60	57.1	6,521	0.88%
2024/03/14	0.2	69.30	4.8	68.56	69.30	-4.6	6,386	-0.07%
2024/03/13	13.2	68.31	1.3	68.84	68.40	11.9	6,336	0.19%
2024/03/12	1	69.30	1.2	69.35	69.30	-0.2	6,249	0.00%
2024/03/11	3	68.57	1	69.10	68.90	2	6,195	0.03%
2024/03/08	27.1	69.01	13.2	68.88	68.60	13.9	6,093	0.23%
2024/03/07	3	69.80	8.8	69.91	69.80	-5.9	5,894	-0.10%
2024/03/06	2	70.55	5	70.78	70.50	-3	5,755	-0.05%
2024/03/05	3.1	70.54	0	0.00	70.40	3.1	5,848	0.05%
2024/03/04	25	71.06	79.5	70.80	70.80	-54.5	5,751	-0.95%
2024/03/01	14.1	71.58	0	0.00	71.60	14.1	5,705	0.25%
2024/02/29	1	71.70	0	0.00	71.70	1	5,711	0.02%
2024/02/27	6.2	71.72	1	71.80	71.80	5.2	5,618	0.09%
2024/02/26	2	71.85	0	0.00	72.10	2	5,574	0.04%
2024/02/23	2.2	72.34	0	0.00	72.00	2.2	5,564	0.04%
2024/02/22	36.1	73.49	7.5	73.11	73.20	28.6	5,606	0.51%
2024/02/21	0.1	73.70	1	73.30	73.50	-0.9	5,641	-0.02%
2024/02/19	3.4	73.90	51	73.99	73.80	-47.6	5,777	-0.82%
2024/02/16	1	72.50	2	72.75	73.00	-1	5,898	-0.02%
2024/02/15	6	72.25	6.5	71.76	72.40	-0.5	5,926	-0.01%
2024/02/05	7	72.43	0	0.00	72.40	7	5,877	0.12%
2024/02/02	1.2	73.11	0	73.10	73.50	1.1	5,845	0.02%
2024/02/01	0	72.90	0	0.00	73.50	0	5,834	0.00%
2024/01/31	1	72.20	0	0.00	72.10	1	5,814	0.02%
2024/01/30	0.1	72.90	0	0.00	72.00	0.1	5,792	0.00%
2024/01/29	21	73.30	4	73.60	73.60	17	5,780	0.29%
2024/01/26	1	72.80	0.8	72.50	72.70	0.2	5,764	0.00%
2024/01/25	53.1	71.63	1	71.90	71.70	52.1	5,741	0.91%
2024/01/24	6	72.03	2	71.85	72.10	4	5,753	0.07%
2024/01/23	20.1	71.03	5	71.10	71.10	15.1	5,766	0.26%
2024/01/22	13.2	70.81	0.2	71.00	70.60	13	5,748	0.23%
2024/01/19	6	71.32	1	71.30	71.20	5	5,682	0.09%
2024/01/18	4	71.25	0	0.00	71.10	4	5,637	0.07%
2024/01/17	8.2	72.00	5	72.10	71.80	3.2	5,533	0.06%
2024/01/16	10.5	73.62	0	0.00	73.60	10.5	5,375	0.20%
2024/01/15	2.1	75.81	0	0.00	75.50	2.1	5,152	0.04%
2024/01/12	18	76.01	1	76.00	76.00	17	5,145	0.33%
2024/01/11	4	75.88	0	0.00	75.90	4	5,149	0.08%
2024/01/10	1.2	77.45	2	77.20	77.00	-0.8	5,140	-0.02%
2024/01/09	7	77.76	6.7	78.08	77.60	0.4	5,162	0.01%
2024/01/08	0	0.00	7.5	78.17	78.10	-7.5	5,142	-0.15%
2024/01/03	5	78.30	4	78.10	78.10	1	5,384	0.02%
2024/01/02	24	79.00	0	0.00	79.20	24	5,330	0.45%
2023/12/29	0	0.00	4	79.00	79.20	-4	5,367	-0.07%
2023/12/28	5	79.40	2.3	79.34	79.80	2.7	5,449	0.05%
2023/12/27	0	0.00	4.3	79.44	79.60	-4.3	5,489	-0.08%
2023/12/26	0	0.00	7	78.84	78.80	-7	5,502	-0.13%
2023/12/25	0	0.00	3	78.73	78.70	-3	5,532	-0.05%
2023/12/20	0	0.00	0.5	80.10	79.90	-0.5	5,553	-0.01%
2023/12/19	1	79.90	0	0.00	79.80	1	5,534	0.02%
2023/12/18	0	0.00	8	80.13	80.50	-8	5,566	-0.14%
2023/12/15	0	0.00	4	80.25	79.70	-4	5,553	-0.07%
2023/12/14	1	79.00	9	79.84	79.80	-8	5,408	-0.15%
2023/12/12	0.1	79.60	0	0.00	79.60	0.1	5,503	0.00%
2023/12/11	0	80.00	0	0.00	79.90	0	5,557	0.00%
2023/12/08	3	79.77	1	80.00	80.00	2	5,586	0.04%
2023/12/06	4	80.48	0	0.00	80.40	4	5,626	0.07%
2023/12/04	0.1	80.90	1	81.00	80.90	-1	5,647	-0.02%
2023/12/01	0.1	80.80	0	0.00	80.70	0.1	5,656	0.00%
2023/11/30	1	81.10	2	81.00	80.80	-1	5,674	-0.02%
2023/11/29	1	81.50	1	81.40	81.40	0	5,609	0.00%
2023/11/28	0	0.00	5	82.00	82.00	-5	5,589	-0.09%
2023/11/27	4	81.80	10	81.80	81.40	-6	5,685	-0.11%
2023/11/21	4	81.40	2	81.60	81.90	2	5,819	0.03%
2023/11/17	1	81.10	0	0.00	80.80	1	5,837	0.02%
2023/11/16	1	80.20	1	81.20	81.20	0	5,852	0.00%
2023/11/14	0	0.00	2	77.40	77.80	-2	5,766	-0.03%
2023/11/10	0.4	78.00	0	0.00	77.70	0.4	6,009	0.01%
2023/11/09	0	0.00	0.2	78.50	78.30	-0.2	6,054	0.00%
2023/11/08	1	77.70	0	0.00	77.90	1	6,110	0.02%
2023/11/07	1	78.00	0	0.00	78.10	1	6,117	0.02%
2023/11/06	0.5	78.70	0	0.00	78.60	0.5	6,130	0.01%
2023/11/02	10	77.20	0	0.00	77.20	10	6,087	0.16%
2023/11/01	6	76.88	0	0.00	76.80	6	6,086	0.10%
2023/10/31	1	77.20	0	0.00	77.00	1	6,093	0.02%
2023/10/30	2	77.30	1	77.30	77.20	1	6,107	0.02%
2023/10/27	3	77.20	0	0.00	77.20	3	6,147	0.05%
2023/10/26	2	77.16	0	0.00	77.10	2	6,183	0.03%
2023/10/25	6.5	77.93	0	78.10	77.80	6.5	6,158	0.11%
2023/10/24	4	77.83	0	0.00	77.80	4	6,201	0.06%
2023/10/23	1.1	78.35	0	0.00	78.10	1.1	6,203	0.02%
2023/10/20	3	78.73	0	0.00	78.60	3	6,267	0.05%
2023/10/19	1	79.70	0	0.00	79.30	1	6,383	0.02%
2023/10/18	2.1	79.52	0	0.00	80.10	2.1	6,475	0.03%
2023/10/17	5	79.92	1	79.90	79.90	4	6,412	0.06%
2023/10/16	0	0.00	1	80.20	80.30	-1	6,457	-0.02%
2023/10/13	1.1	80.21	0	0.00	80.50	1.1	6,557	0.02%
2023/10/12	1	80.70	0	0.00	80.70	1	6,606	0.02%
2023/10/11	3	79.50	0	0.00	79.60	3	6,622	0.05%
2023/10/06	1.1	78.82	0	0.00	78.80	1.1	6,605	0.02%
2023/10/05	3.3	78.59	0	0.00	78.70	3.3	6,688	0.05%
2023/10/04	18.1	78.64	0	0.00	78.40	18.1	6,753	0.27%
2023/10/03	7	79.30	3	79.33	79.10	4	6,774	0.06%
2023/10/02	0	0.00	12	79.60	79.60	-12	6,925	-0.17%
2023/09/28	6	79.73	0	0.00	79.80	6	7,083	0.08%
2023/09/27	11.1	79.89	0.1	79.80	79.80	11	7,084	0.16%
2023/09/26	3	80.67	0	0.00	80.40	3	7,171	0.04%
2023/09/25	0	0.00	1.2	81.45	81.60	-1.2	7,220	-0.02%
2023/09/22	1	80.80	0	0.00	81.10	1	7,351	0.01%
2023/09/21	2	81.45	0.5	81.20	81.20	1.5	7,437	0.02%
2023/09/19	3	82.50	0	0.00	82.40	3	7,811	0.04%
2023/09/18	3	82.00	0	0.00	82.30	3	7,966	0.04%
2023/09/15	0	0.00	6	82.40	83.30	-6	8,020	-0.07%
2023/09/14	0	0.00	1	83.10	83.10	-1	8,008	-0.01%
2023/09/13	2.1	82.56	1	82.40	82.50	1.1	8,163	0.01%
2023/09/12	0.3	82.60	0	0.00	82.40	0.3	8,438	0.00%
2023/09/08	5	82.00	7	82.07	82.10	-2	8,445	-0.02%
2023/09/07	1	81.00	0.7	81.50	81.30	0.3	8,483	0.00%
2023/09/06	1	81.30	0	0.00	81.20	1	8,485	0.01%
2023/09/05	0	0.00	1	81.70	82.00	-1	8,483	-0.01%
2023/09/04	1	81.50	1	81.50	81.50	0	8,539	0.00%
2023/08/31	2	79.70	0	0.00	79.50	2	8,674	0.02%
2023/08/30	2	80.10	0	0.00	80.30	2	8,597	0.02%
2023/08/29	19	79.95	0	0.00	80.30	19	8,620	0.22%
2023/08/28	1.4	79.54	8.8	79.15	79.60	-7.5	8,671	-0.09%
2023/08/25	1	79.20	0	0.00	79.30	1	9,123	0.01%
2023/08/24	2.1	79.41	0	0.00	79.70	2.1	9,140	0.02%
2023/08/23	8	79.49	0	0.00	79.40	8	9,096	0.09%
2023/08/22	0.5	80.10	0	0.00	79.90	0.5	9,077	0.01%
2023/08/21	6	79.80	0	0.00	80.10	6	9,035	0.07%
2023/08/18	5	80.38	1	79.80	80.30	4	8,993	0.04%
2023/08/17	15.1	79.58	0	0.00	79.80	15.1	8,949	0.17%
2023/08/16	15.1	81.10	1	81.20	80.90	14.1	8,840	0.16%
2023/08/15	7	82.53	1	82.50	82.40	6	8,753	0.07%
2023/08/14	9	82.97	3	82.93	83.00	6	8,780	0.07%
2023/08/11	3	84.50	5	84.10	84.00	-2	8,847	-0.02%
2023/08/10	4	84.50	10	84.50	84.50	-6	8,896	-0.07%
2023/08/09	0	84.30	6	84.10	84.30	-6	8,882	-0.07%
2023/08/08	1.2	84.07	0	0.00	83.70	1.2	8,927	0.01%
2023/08/04	0	0.00	3	84.17	84.00	-3	8,942	-0.03%
2023/08/02	22	83.61	0	0.00	83.50	22	8,934	0.25%
2023/08/01	0	84.40	0	0.00	84.20	0	8,853	0.00%
2023/07/31	3.1	83.48	2	83.10	83.20	1.1	8,776	0.01%
2023/07/28	1	83.20	0	0.00	83.00	1	8,722	0.01%
2023/07/27	6.1	83.30	0	0.00	83.30	6.1	8,705	0.07%
2023/07/26	0.1	83.00	0	0.00	83.00	0.1	8,699	0.00%
2023/07/25	2	82.10	0	0.00	82.10	2	8,680	0.02%
2023/07/24	4	82.33	0	0.00	82.20	4	8,656	0.05%
2023/07/21	2.1	82.71	0.1	83.00	82.60	2	8,577	0.02%
2023/07/20	1	83.20	0	0.00	83.20	1	8,544	0.01%
2023/07/19	1	82.90	0	0.00	82.80	1	8,529	0.01%
2023/07/18	4	83.12	0.2	83.20	82.90	3.8	8,488	0.04%
2023/07/17	3	83.50	5	83.20	83.10	-2	8,403	-0.02%
2023/07/14	7	83.80	0	0.00	83.70	7	8,378	0.08%
2023/07/13	1.1	82.64	0	0.00	82.70	1.1	8,312	0.01%
2023/07/12	10	82.39	0	0.00	82.40	10	8,267	0.12%
2023/07/11	7.1	82.57	0	0.00	82.40	7.1	8,211	0.09%
2023/07/10	2.2	82.52	0	0.00	82.30	2.2	8,154	0.03%
2023/07/07	17	82.25	2	82.40	82.00	15	8,054	0.19%
2023/07/06	13.3	83.62	0	0.00	83.20	13.3	7,874	0.17%
2023/07/05	1	84.90	0	0.00	84.70	1	7,691	0.01%
2023/07/04	4	84.88	0	0.00	84.70	4	7,658	0.05%
2023/07/03	28.1	86.19	2	85.80	85.60	26.1	7,560	0.34%
2023/06/30	4	85.93	0	0.00	85.70	4	7,521	0.05%
2023/06/29	15	86.25	0	0.00	86.20	15	7,427	0.20%
2023/06/28	5	86.16	25	86.70	86.20	-20	7,356	-0.27%
2023/06/27	6	87.35	0	0.00	87.00	6	7,266	0.08%
2023/06/26	1.1	92.05	8	92.30	92.00	-6.9	7,019	-0.10%
2023/06/21	0	0.00	1	92.30	92.80	-1	6,899	-0.01%
2023/06/20	0.2	92.10	0	0.00	92.60	0.2	6,850	0.00%
2023/06/19	6	91.95	0	0.00	91.60	6	6,731	0.09%
2023/06/16	22	93.01	0	0.00	92.50	22	6,522	0.34%
2023/06/15	0	0.00	158	93.98	94.10	-158	6,242	-2.53%	大賣/鉅額交易
2023/06/09	0	0.00	2	94.30	94.10	-2	6,353	-0.03%
2023/06/07	6	94.17	0	0.00	94.00	6	6,346	0.09%
2023/06/05	0	0.00	1	94.30	94.00	-1	6,198	-0.02%
2023/06/02	0.1	93.80	0	0.00	93.70	0.1	6,137	0.00%
2023/05/31	0	0.00	4	93.93	94.10	-4	6,045	-0.07%
2023/05/30	1	93.10	1	93.30	93.50	0	5,554	0.00%
2023/05/25	1	93.30	0	0.00	93.20	1	5,529	0.02%
2023/05/22	3	93.33	0	0.00	93.50	3	5,493	0.05%
2023/05/19	3	93.50	0	0.00	94.00	3	5,434	0.06%
2023/05/18	0	0.00	13	94.15	94.30	-13	5,329	-0.24%
2023/05/17	2	93.90	7	94.07	94.30	-5	5,298	-0.09%
2023/05/16	0	0.00	0.1	92.90	93.10	-0.1	5,232	0.00%
2023/05/12	1	92.90	2	93.00	92.50	-1	5,132	-0.02%
2023/05/11	1	92.90	2	93.00	93.40	-1	5,074	-0.02%
2023/05/10	3	93.10	0	0.00	93.80	3	5,068	0.06%
2023/05/08	0	0.00	0.1	93.80	93.80	-0.1	5,037	0.00%
2023/05/05	1	93.70	0	0.00	93.80	1	5,047	0.02%
2023/05/04	0	0.00	0	93.70	93.70	0	5,106	0.00%
2023/05/03	1	93.60	0	0.00	93.60	1	5,169	0.02%
2023/05/02	6	93.45	0	0.00	93.90	6	5,287	0.11%
2023/04/27	0	0.00	2	93.65	93.70	-2	5,372	-0.04%
2023/04/26	0	0.00	2	93.15	93.60	-2	5,327	-0.04%
2023/04/25	1	92.10	2	93.40	92.00	-1	5,272	-0.02%
2023/04/24	0	0.00	11	93.00	93.00	-11	5,197	-0.21%
2023/04/21	11	92.50	1	92.80	92.50	10	5,192	0.19%
2023/04/19	3	92.83	0	0.00	92.50	3	5,188	0.06%
2023/04/18	0	0.00	2	93.10	93.00	-2	5,141	-0.04%
2023/04/17	0	0.00	2	93.90	94.00	-2	5,158	-0.04%
2023/04/14	1	93.60	5	93.30	93.30	-4	5,117	-0.08%
2023/04/13	0	0.00	7	93.00	93.10	-7	5,134	-0.14%
2023/04/12	0	0.00	6	92.50	92.60	-6	5,090	-0.12%
2023/04/11	0	0.00	3	92.27	92.60	-3	5,079	-0.06%
2023/04/10	1	92.10	0	0.00	92.10	1	5,092	0.02%
2023/04/07	5	91.08	0	0.00	90.80	5	5,063	0.10%
2023/03/28	0	0.00	11	92.12	92.30	-11	5,513	-0.20%
2023/03/27	2	91.55	0	0.00	91.80	2	5,690	0.04%
2023/03/24	0.1	91.10	0	0.00	91.40	0.1	5,972	0.00%
2023/03/23	0	0.00	2	91.25	91.40	-2	6,108	-0.03%
2023/03/21	0	0.00	1	90.50	90.50	-1	6,256	-0.02%
2023/03/17	0	0.00	3	90.53	90.70	-3	6,345	-0.05%
2023/03/16	4	88.48	0	0.00	88.50	4	6,266	0.06%
2023/03/15	2	89.50	0	0.00	89.00	2	6,268	0.03%
2023/03/13	3	89.70	0	0.00	90.10	3	6,365	0.05%
2023/03/10	1	90.00	2	89.90	89.80	-1	6,397	-0.02%
2023/03/09	7	90.61	0	0.00	90.60	7	6,418	0.11%
2023/03/08	0	0.00	3	91.37	91.80	-3	6,495	-0.05%
2023/03/06	0	0.00	5	91.20	91.50	-5	6,556	-0.08%
2023/03/02	2	89.90	5	90.00	90.20	-3	6,640	-0.05%
2023/03/01	5	89.80	0	0.00	90.20	5	6,640	0.08%
2023/02/23	0	0.00	2	91.40	91.30	-2	6,605	-0.03%
2023/02/21	0	0.00	4	90.88	91.30	-4	6,556	-0.06%
2023/02/20	0	0.00	15	90.62	90.70	-15	6,643	-0.23%
2023/02/17	2	90.10	6	89.87	90.10	-4	6,709	-0.06%
2023/02/14	0	0.00	2	90.65	90.60	-2	6,949	-0.03%
2023/02/13	0	0.00	24	89.02	89.30	-24	6,919	-0.35%
2023/02/09	0	0.00	0.3	89.50	89.50	-0.3	7,044	0.00%
2023/02/08	1	89.60	0	0.00	89.40	1	7,083	0.01%
2023/02/06	2	88.45	7	88.56	88.40	-5	7,170	-0.07%
2023/02/03	2	88.60	0	0.00	88.60	2	7,161	0.03%
2023/02/02	1	88.10	0	0.00	89.00	1	7,184	0.01%
2023/01/31	3	90.10	2	90.30	89.30	1	7,162	0.01%
2023/01/30	0	0.00	7	89.51	90.00	-7	7,070	-0.10%
2023/01/17	0	0.00	2	88.70	88.60	-2	6,961	-0.03%
2023/01/16	3	88.30	5	88.36	88.30	-2	6,976	-0.03%
2023/01/13	1	87.60	3	88.10	88.20	-2	7,064	-0.03%
2023/01/12	1	87.50	0	0.00	87.70	1	7,453	0.01%
2023/01/11	0	0.00	0.5	88.10	87.90	-0.5	7,570	-0.01%
2023/01/10	6	88.77	12	88.83	88.90	-6	7,628	-0.08%
2023/01/09	0	0.00	5	88.70	88.90	-5	7,691	-0.07%
2023/01/06	0.9	88.00	0	0.00	88.00	0.9	7,752	0.01%
2023/01/05	0	0.00	9.1	87.17	87.50	-9.1	8,088	-0.11%
2023/01/03	3	85.83	0	0.00	87.00	3	8,539	0.04%
2022/12/30	0	0.00	0.2	87.00	86.80	-0.2	8,577	0.00%
2022/12/29	11.2	86.05	0	0.00	86.10	11.2	8,694	0.13%
2022/12/28	1	86.41	0	0.00	86.90	1	8,733	0.01%
2022/12/27	1	87.00	1.1	87.21	87.20	-0.1	8,734	0.00%
2022/12/26	1	86.70	0	0.00	86.90	1	8,766	0.01%
2022/12/23	5	86.14	0	0.00	86.80	5	8,896	0.06%
2022/12/22	2	86.20	12	86.53	87.20	-10	8,934	-0.11%
2022/12/21	18	85.57	10	85.58	85.40	8	8,866	0.09%
2022/12/20	21.2	85.58	20	85.58	85.30	1.2	8,783	0.01%
2022/12/19	3	86.37	0	0.00	86.30	3	8,717	0.03%
2022/12/16	2	88.00	23	88.00	87.60	-21	8,543	-0.25%
2022/12/15	3	88.70	2.6	88.64	88.90	0.4	8,295	0.00%
2022/12/14	0.2	87.28	2	87.20	87.20	-1.8	8,184	-0.02%
2022/12/13	2	86.35	0	0.00	86.30	2	8,153	0.02%
2022/12/12	2	86.80	10	86.50	86.70	-8	8,252	-0.10%
2022/12/09	0.1	88.08	1	88.00	87.90	-0.9	9,436	-0.01%
2022/12/08	2	87.30	2	87.30	87.30	0	9,540	0.00%
2022/12/07	0	87.70	0	0.00	88.10	0	9,661	0.00%
2022/12/06	1.4	87.61	0	0.00	87.30	1.4	9,655	0.01%
2022/12/05	0	0.00	5.4	89.53	89.10	-5.4	9,593	-0.06%
2022/12/02	2	89.15	0	0.00	89.10	2	9,596	0.02%
2022/12/01	11.3	90.87	1	91.19	90.70	10.3	9,620	0.11%
2022/11/30	0	0.00	2	89.95	90.20	-2	9,625	-0.02%
2022/11/29	3	88.54	0	0.00	88.90	3	9,597	0.03%
2022/11/28	1	89.50	3	89.00	89.10	-2	9,723	-0.02%
2022/11/25	5	89.90	3	89.80	89.90	2	9,757	0.02%
2022/11/24	0	0.00	0.5	89.15	89.70	-0.5	9,761	-0.01%
2022/11/23	3.2	88.77	0	0.00	88.90	3.2	9,782	0.03%
2022/11/22	0	0.00	1	88.50	88.70	-1	9,844	-0.01%
2022/11/21	0	0.00	0.2	87.89	88.00	-0.2	9,853	0.00%
2022/11/18	2	87.45	1	87.30	87.70	1	9,828	0.01%
2022/11/17	4	87.40	0	0.00	87.40	4	9,804	0.04%
2022/11/16	11	87.58	0	0.00	87.40	11	9,804	0.11%
2022/11/15	12	88.48	1	88.80	88.60	11	9,719	0.11%
2022/11/14	22	88.99	7.4	88.84	89.10	14.6	9,656	0.15%
2022/11/11	2	87.60	1	87.60	87.70	1	9,505	0.01%
2022/11/10	2	85.90	0	0.00	86.00	2	9,435	0.02%
2022/11/09	4	85.63	0	0.00	86.00	4	9,444	0.04%
2022/11/07	0.1	83.50	0	0.00	84.60	0.1	9,433	0.00%
2022/11/03	0	82.30	2	82.60	82.80	-2	9,447	-0.02%
2022/11/02	1	83.30	0	0.00	82.80	1	9,418	0.01%
2022/10/31	3	82.97	0	0.00	83.10	3	9,418	0.03%
2022/10/27	10	83.40	0	0.00	82.50	10	9,654	0.10%
2022/10/25	3	82.90	7	82.50	82.30	-4	9,742	-0.04%
2022/10/21	0	0.00	7	82.46	81.80	-7	9,701	-0.07%
2022/10/20	2	79.65	1	81.90	80.80	1	9,624	0.01%
2022/10/19	2	80.90	0	0.00	80.20	2	9,275	0.02%
2022/10/18	0	0.00	12	80.40	80.90	-12	9,215	-0.13%
2022/10/17	7	80.51	0	0.00	80.60	7	9,241	0.08%
2022/10/14	3	79.80	0	0.00	79.90	3	9,316	0.03%
2022/10/13	15.2	78.54	0	0.00	78.90	15.2	9,360	0.16%
2022/10/12	10	81.02	0	0.00	80.80	10	9,170	0.11%
2022/10/11	4	84.80	10	84.70	84.50	-6	8,910	-0.07%
2022/10/07	2	85.65	0	0.00	85.10	2	8,876	0.02%
2022/10/06	1	86.01	0	0.00	86.10	1	8,904	0.01%
2022/10/04	0	0.00	1	87.10	87.80	-1	9,132	-0.01%
2022/09/30	2	86.50	0	0.00	86.60	2	9,474	0.02%
2022/09/28	0.2	85.25	0	0.00	84.80	0.2	10,216	0.00%
2022/09/27	20	85.85	0	0.00	85.20	20	10,765	0.19%
2022/09/26	5	85.60	25	86.48	86.00	-20	10,965	-0.18%
2022/09/23	7	86.66	2	86.65	86.60	5	11,047	0.05%
2022/09/22	0.2	85.60	0	0.00	85.90	0.2	11,152	0.00%
2022/09/21	0	0.00	1	86.40	86.20	-1	11,252	-0.01%
2022/09/20	2.1	86.02	0	0.00	86.10	2.1	11,281	0.02%
2022/09/19	15	85.74	57	86.57	85.50	-42	11,293	-0.37%
2022/09/16	64	86.53	0	0.00	86.50	64	11,213	0.57%
2022/09/15	5.5	88.06	0	0.00	88.10	5.5	10,054	0.05%
2022/09/14	3	88.13	0	0.00	88.10	3	9,981	0.03%
2022/09/13	0	0.00	0.2	89.78	90.30	-0.2	9,999	0.00%
2022/09/08	6.1	87.96	0	0.00	88.30	6.1	10,178	0.06%
2022/09/07	14.1	88.34	3	88.50	88.30	11.1	10,164	0.11%
2022/09/06	1.1	89.01	0	0.00	89.80	1.1	10,169	0.01%
2022/09/02	81.1	88.95	73	88.80	88.80	8.1	10,165	0.08%
2022/09/01	6	89.97	5	89.70	90.00	1	10,051	0.01%
2022/08/30	3	91.07	0	0.00	91.30	3	9,958	0.03%
2022/08/29	5	91.32	0	0.00	91.30	5	9,946	0.05%
2022/08/26	4	93.50	0	0.00	93.20	4	9,984	0.04%
2022/08/24	1	94.00	0	0.00	93.60	1	10,138	0.01%
2022/08/23	4	93.85	0	0.00	93.60	4	10,638	0.04%
2022/08/22	1	94.30	0	0.00	94.90	1	10,726	0.01%
2022/08/19	1	94.10	6	94.20	94.30	-5	10,799	-0.05%
2022/08/18	0	0.00	9.3	94.20	94.20	-9.3	10,853	-0.09%
2022/08/17	1	94.00	1	94.30	94.20	0	10,913	0.00%
2022/08/16	0	0.00	2	94.20	94.40	-2	10,885	-0.02%
2022/08/15	0	94.20	4	94.60	94.50	-4	10,889	-0.04%
2022/08/12	2	93.90	2	93.55	93.80	0	10,944	0.00%
2022/08/11	0	0.00	1	92.00	92.60	-1	10,945	-0.01%
2022/08/08	1	90.80	1	90.50	91.00	0	11,019	0.00%
2022/08/05	50	91.10	0	0.00	91.00	50	11,228	0.45%
2022/08/04	620.3	89.89	570	91.30	90.90	50.3	11,252	0.45%	大買/大賣/
2022/08/03	70	91.14	73	91.47	91.70	-3	11,106	-0.03%
2022/08/02	53	90.60	5	91.60	91.60	48	11,103	0.43%
2022/08/01	22	92.70	0	0.00	92.50	22	11,027	0.20%
2022/07/29	0	0.00	3	92.00	92.00	-3	10,996	-0.03%
2022/07/27	1	90.20	0	0.00	90.20	1	10,993	0.01%
2022/07/26	0	0.00	2	90.80	90.30	-2	10,952	-0.02%
2022/07/25	0	0.00	7	90.03	90.30	-7	10,920	-0.06%
2022/07/22	8	88.01	0	0.00	87.90	8	10,914	0.07%
2022/07/21	40	88.80	8	87.94	88.80	32	10,861	0.29%
2022/07/20	3	88.80	2	89.00	87.80	1	10,764	0.01%
2022/07/19	2	88.75	2	88.75	88.60	0	10,689	0.00%
2022/07/18	5	87.74	5	86.94	88.00	0	10,611	0.00%
2022/07/15	17	86.64	7	86.71	86.60	10	10,582	0.09%
2022/07/14	4.1	86.64	2	86.65	87.00	2.1	10,588	0.02%
2022/07/13	3.2	86.83	4	86.75	85.70	-0.9	10,502	-0.01%
2022/07/12	1	85.10	0	0.00	85.40	1	10,277	0.01%
2022/07/11	18	85.19	0	0.00	84.90	18	10,133	0.18%
2022/07/08	27	84.86	1	84.50	85.00	26	10,017	0.26%
2022/07/07	34.5	84.77	1	84.80	84.60	33.5	9,785	0.34%
2022/07/06	9	88.33	5	91.82	87.00	4	9,401	0.04%
2022/07/05	25	95.55	0	0.00	94.00	25	9,018	0.28%
2022/07/04	0	0.00	164	107.02	107.50	-164	8,424	-1.95%	大賣/鉅額交易
2022/06/29	0	0.00	2.1	109.97	109.50	-2.1	8,045	-0.03%
2022/06/28	0	0.00	1	109.50	109.50	-1	7,922	-0.01%
2022/06/27	0	0.00	6	109.67	109.50	-6	7,924	-0.08%
2022/06/24	0	0.00	0	108.50	109.00	0	7,945	0.00%
2022/06/23	0	0.00	1.2	109.36	108.00	-1.2	7,887	-0.01%
2022/06/22	1	108.50	0	0.00	108.00	1	7,848	0.01%
2022/06/21	0	0.00	6	107.75	108.50	-6	7,831	-0.08%
2022/06/15	1	106.00	1.1	107.47	106.50	-0.1	7,705	0.00%
2022/06/14	1	106.50	0	0.00	106.50	1	7,759	0.01%
2022/06/13	1	106.00	0.1	106.25	106.50	0.9	7,871	0.01%
2022/06/10	0.1	108.00	36	107.51	107.50	-35.9	7,861	-0.46%
2022/06/09	0.1	107.50	2	107.50	108.00	-2	7,951	-0.02%
2022/06/08	5	107.50	0	0.00	107.50	5	8,148	0.06%
2022/06/06	0	0.00	3.1	108.31	108.50	-3.1	8,280	-0.04%
2022/06/01	0.2	107.00	21	106.26	106.50	-20.8	8,506	-0.24%
2022/05/31	25	105.00	3	106.00	105.00	22	8,426	0.26%
2022/05/26	1	105.00	0	0.00	105.00	1	8,141	0.01%
2022/05/23	1	104.50	0	0.00	105.00	1	8,228	0.01%
2022/05/20	0	0.00	2	104.25	104.50	-2	8,312	-0.02%
2022/05/12	2	101.00	0	0.00	100.50	2	8,299	0.02%
2022/05/10	0.1	103.00	2	103.50	103.50	-1.9	8,259	-0.02%
2022/05/09	2	103.50	0	0.00	103.50	2	8,273	0.02%
2022/05/04	0	0.00	3	106.50	106.50	-3	8,330	-0.04%
2022/04/27	9	104.33	1	105.00	104.50	8	8,485	0.09%
2022/04/26	4	105.50	242	105.50	105.50	-238	8,441	-2.82%	大賣/鉅額交易
2022/04/25	506	105.50	262.1	106.00	106.00	243.9	8,385	2.91%	大買/大賣/鉅額交易
2022/04/22	0.1	106.50	0	0.00	107.00	0.1	8,304	0.00%
2022/04/21	998.1	106.25	998	107.00	107.00	0.1	8,259	0.00%	大買/大賣/
2022/04/20	0	0.00	3	106.00	106.50	-3	8,291	-0.04%
2022/04/19	1	105.01	0	0.00	105.50	1	8,356	0.01%
2022/04/18	1	105.00	0	105.00	104.50	1	8,377	0.01%
2022/04/14	0	105.50	0	0.00	105.50	0	8,417	0.00%
2022/04/13	1	105.00	0	0.00	105.50	1	8,456	0.01%
2022/04/12	3	104.50	1.5	104.68	105.00	1.5	8,445	0.02%
2022/04/11	1.1	105.50	0	0.00	105.50	1.1	8,370	0.01%
2022/04/08	1	106.00	0	0.00	106.50	1	8,347	0.01%
2022/04/01	0	0.00	5	105.50	107.00	-5	8,206	-0.06%
2022/03/31	2	106.50	0	0.00	106.50	2	8,104	0.02%
2022/03/30	0	0.00	2	106.50	106.50	-2	8,086	-0.02%
2022/03/28	1.1	105.52	0	0.00	105.50	1.1	7,953	0.01%
2022/03/25	0.1	107.00	0	0.00	106.50	0.1	7,916	0.00%
2022/03/23	4	107.50	0	0.00	107.50	4	7,922	0.05%
2022/03/22	6	107.42	0	0.00	107.50	6	7,989	0.08%
2022/03/21	0	0.00	0.1	107.00	107.50	-0.1	8,039	0.00%
2022/03/18	43	105.56	0	0.00	106.00	43	8,004	0.54%
2022/03/17	0	0.00	3	107.17	107.00	-3	7,913	-0.04%
2022/03/16	1.1	105.00	0	0.00	106.00	1.1	7,773	0.01%
2022/03/15	0	0.00	6	105.67	106.00	-6	7,648	-0.08%
2022/03/14	1	106.50	1	107.50	106.50	0	7,660	0.00%
2022/03/11	17	106.53	2	108.00	106.50	15	7,593	0.20%
2022/03/10	3	105.33	0	0.00	105.00	3	7,386	0.04%
2022/03/09	0	0.00	0	105.00	105.50	0	7,252	0.00%
2022/03/08	2	104.00	1	104.00	104.00	1	7,210	0.01%
2022/03/07	0	0.00	8.2	105.82	106.00	-8.2	7,029	-0.12%
2022/03/03	10	109.00	11.3	108.78	109.00	-1.3	7,095	-0.02%
2022/03/02	5	108.50	1	109.50	108.50	4	7,035	0.06%
2022/03/01	0	0.00	10	107.60	108.00	-10	6,869	-0.15%
2022/02/25	3	104.50	0	0.00	105.00	3	6,807	0.04%
2022/02/24	0	0.00	3	104.50	104.00	-3	6,753	-0.04%
2022/02/22	2	104.00	1	104.00	104.00	1	6,939	0.01%
2022/02/21	1.3	105.10	0	0.00	105.00	1.3	6,927	0.02%
2022/02/18	1	105.00	0	0.00	106.00	1	7,044	0.01%
2022/02/17	0	0.00	68	106.29	105.50	-68	7,043	-0.97%
2022/02/16	0	0.00	2	106.75	106.50	-2	6,983	-0.03%
2022/02/15	1	104.50	57	104.50	104.00	-56	6,925	-0.81%
2022/02/11	0	106.00	0	0.00	106.00	0	7,117	0.00%
2022/02/09	3	105.17	0	0.00	105.50	3	7,314	0.04%
2022/02/08	1	106.00	0	0.00	105.50	1	7,312	0.01%
2022/02/07	0	0.00	3.1	106.35	107.00	-3.1	7,354	-0.04%
2022/01/25	4.1	103.50	0	0.00	104.50	4.1	7,448	0.06%
2022/01/24	1	104.50	6	105.00	105.50	-5	7,437	-0.07%
2022/01/21	2	105.25	3	105.00	105.00	-1	7,573	-0.01%
2022/01/20	0	0.00	2	107.25	107.50	-2	7,587	-0.03%
2022/01/19	3	106.33	1.2	107.27	106.00	1.8	7,649	0.02%
2022/01/18	0	0.00	4.2	106.86	106.50	-4.2	7,665	-0.05%
2022/01/17	6	105.75	0	0.00	106.00	6	7,731	0.08%
2022/01/14	4	107.13	1	107.50	107.00	3	7,856	0.04%
2022/01/13	3.1	109.31	2	110.50	108.50	1.1	8,103	0.01%
2022/01/12	11	108.95	9	108.33	109.00	2	8,218	0.02%
2022/01/11	0	105.50	0	106.00	106.00	0	8,138	0.00%
2022/01/10	0.1	105.00	1	106.00	105.50	-0.9	8,211	-0.01%
2022/01/07	1	105.50	0	0.00	105.50	1	8,319	0.01%
2022/01/06	0	0.00	1	106.50	106.50	-1	8,455	-0.01%
2022/01/05	0	0.00	1	105.00	105.50	-1	8,674	-0.01%
2022/01/03	0	0.00	0.6	105.00	105.50	-0.6	8,945	-0.01%
2021/12/30	0	0.00	1	104.50	104.00	-1	9,174	-0.01%
2021/12/29	0	0.00	1	105.50	105.50	-1	9,599	-0.01%
2021/12/28	0	104.00	3	104.00	105.00	-3	9,998	-0.03%
2021/12/27	0	0.00	2	104.50	104.50	-2	10,144	-0.02%
2021/12/24	0	0.00	2	104.50	104.00	-2	10,408	-0.02%
2021/12/22	1	103.00	0	0.00	103.00	1	11,222	0.01%
2021/12/21	0	0.00	3	102.50	103.50	-3	11,654	-0.03%
2021/12/20	1	102.00	0	0.00	102.00	1	12,136	0.01%
2021/12/17	2	102.50	0	0.00	103.00	2	12,381	0.02%
2021/12/16	9	101.83	0	0.00	101.50	9	12,350	0.07%
2021/12/15	5	102.20	0	0.00	102.00	5	12,302	0.04%
2021/12/13	4	103.13	0	0.00	103.00	4	12,371	0.03%
2021/12/07	1	103.00	0	0.00	103.50	1	12,497	0.01%
2021/12/06	0	0.00	58	103.81	104.00	-58	12,487	-0.46%
2021/12/02	1	103.00	0	0.00	103.50	1	12,449	0.01%
2021/11/30	0.2	102.50	0	0.00	102.50	0.2	12,472	0.00%
2021/11/26	2	104.00	0	0.00	103.50	2	12,251	0.02%
2021/11/25	20	105.50	0	0.00	105.00	20	12,261	0.16%
2021/11/24	20	105.50	0	0.00	106.00	20	12,315	0.16%
2021/11/23	17	104.71	0	0.00	105.00	17	12,257	0.14%
2021/11/22	7.3	104.32	0	0.00	104.50	7.3	12,227	0.06%
2021/11/19	6.1	104.58	0	0.00	103.50	6.1	12,136	0.05%
2021/11/17	2	105.00	0	0.00	106.00	2	11,820	0.02%
2021/11/16	1	105.50	0.1	106.00	106.50	0.9	11,666	0.01%
2021/11/15	1	106.00	0	0.00	107.00	1	11,682	0.01%
2021/11/11	8	105.25	0.8	105.97	105.50	7.2	11,592	0.06%
2021/11/10	2	106.00	0	0.00	107.00	2	11,432	0.02%
2021/11/09	1	107.50	3	108.00	107.50	-2	11,333	-0.02%
2021/11/08	0	0.00	5	109.60	110.00	-5	11,165	-0.04%
2021/11/05	3	108.00	0	0.00	107.00	3	11,022	0.03%
2021/11/04	5	106.80	1	106.00	106.00	4	10,998	0.04%
2021/11/03	7.4	106.46	0	0.00	107.50	7.4	10,927	0.07%
2021/11/02	3.5	106.50	1	106.00	106.50	2.5	10,863	0.02%
2021/10/29	1.1	107.50	1	107.50	107.50	0.1	10,641	0.00%
2021/10/28	1.1	108.09	0.7	109.00	108.00	0.4	10,504	0.00%
2021/10/27	3.1	110.31	0.4	110.00	111.00	2.7	10,432	0.03%
2021/10/26	14	110.00	13	111.50	110.00	1	10,494	0.01%
2021/10/25	6	111.17	5	109.00	111.50	1	10,508	0.01%
2021/10/22	3.1	109.84	3	109.50	110.00	0.1	10,514	0.00%
2021/10/21	13.2	113.41	12	112.50	113.50	1.2	10,413	0.01%
2021/10/20	11	113.14	12	113.21	113.50	-1	10,215	-0.01%
2021/10/19	15	113.93	13	114.50	114.00	2	9,990	0.02%
2021/10/18	13	115.00	14	113.96	115.00	-1	9,959	-0.01%
2021/10/15	2	112.00	0	0.00	114.50	2	9,956	0.02%
2021/10/14	11.1	113.99	11	115.50	114.00	0.1	9,855	0.00%
2021/10/13	18.1	116.28	23	117.04	115.50	-4.9	9,741	-0.05%
2021/10/12	10	118.50	3	117.50	117.50	7	9,496	0.07%
2021/10/08	1	118.00	5.1	118.29	118.00	-4.1	9,317	-0.04%
2021/10/07	0	117.00	17	117.44	118.00	-17	9,224	-0.18%
2021/10/06	12	118.08	30	117.95	118.00	-18	9,030	-0.20%
2021/10/05	17	114.26	17.9	115.06	115.00	-0.9	8,643	-0.01%
2021/10/04	6	110.92	7	110.00	111.00	-1	8,390	-0.01%
2021/10/01	15	111.63	22	109.32	110.00	-7	8,267	-0.08%
2021/09/30	8	113.50	9	111.89	113.50	-1	8,093	-0.01%
2021/09/29	9	115.67	44	114.35	113.50	-35	7,876	-0.44%
2021/09/28	21	112.24	20	112.83	114.00	1	7,485	0.01%
2021/09/27	14	109.36	28.3	110.93	111.50	-14.3	7,240	-0.20%
2021/09/24	4	102.50	5	105.70	106.00	-1	6,848	-0.01%
2021/09/23	1	101.50	2	103.25	102.50	-1	6,662	-0.02%
2021/09/22	9	100.00	0	0.00	100.00	9	6,646	0.14%
2021/09/16	5	103.50	1.3	103.50	103.00	3.8	6,553	0.06%
2021/09/15	1	103.00	0	0.00	102.00	1	6,427	0.02%
2021/09/14	5	101.50	7	102.00	102.00	-2	6,401	-0.03%
2021/09/13	0	0.00	3	99.40	100.50	-3	6,345	-0.05%
2021/09/09	0	99.50	0	0.00	99.10	0	6,426	0.00%
2021/09/07	0	0.00	1	100.00	100.50	-1	6,402	-0.02%
2021/09/06	0.1	99.80	0	0.00	99.30	0.1	6,401	0.00%
2021/09/02	1.1	99.29	0.4	99.10	98.80	0.7	6,381	0.01%
2021/09/01	3.1	100.00	0	0.00	100.00	3.1	6,405	0.05%
2021/08/31	1	101.50	0	0.00	102.50	1	6,401	0.02%
2021/08/30	0	0.00	14.7	101.66	102.50	-14.7	6,397	-0.23%
2021/08/27	0	0.00	1	100.00	100.50	-1	6,387	-0.02%
2021/08/25	1.1	99.26	0	0.00	99.50	1.1	6,564	0.02%
2021/08/24	0	0.00	2	99.10	99.10	-2	6,566	-0.03%
2021/08/20	0	0.00	0.3	96.20	95.80	-0.3	6,783	0.00%
2021/08/19	2	97.30	1	97.01	96.70	1	6,880	0.01%
2021/08/16	0	0.00	9	99.79	99.30	-9	6,951	-0.13%
2021/08/13	1	98.80	0	0.00	99.80	1	6,969	0.01%
2021/08/12	0	0.00	1	100.50	100.50	-1	7,050	-0.01%
2021/08/11	1	99.70	1	100.00	100.50	0	7,155	0.00%
2021/08/10	5.3	99.85	0	0.00	99.50	5.3	7,258	0.07%
2021/08/06	0	0.00	3	102.50	102.50	-3	7,496	-0.04%
2021/08/05	1	101.50	0	0.00	101.00	1	7,661	0.01%
2021/08/04	5	101.20	1	101.50	101.50	4	8,055	0.05%
2021/08/03	4	100.50	0	0.00	101.00	4	8,328	0.05%
2021/08/02	0	0.00	1	101.50	102.00	-1	8,469	-0.01%
2021/07/30	6	99.90	0	0.00	99.80	6	9,101	0.07%
2021/07/29	6	101.17	3	102.00	102.00	3	9,390	0.03%
2021/07/28	2	99.10	5	99.40	100.00	-3	9,444	-0.03%
2021/07/27	0	0.00	1	99.80	99.70	-1	9,707	-0.01%
2021/07/26	7	99.60	2	99.80	99.40	5	9,838	0.05%
2021/07/21	1.2	99.88	0	0.00	100.00	1.2	10,054	0.01%
2021/07/20	1	101.00	2	102.00	101.50	-1	10,028	-0.01%
2021/07/19	3	102.17	0	0.00	102.50	3	10,182	0.03%
2021/07/16	0	0.00	2	104.00	104.50	-2	10,397	-0.02%
2021/07/15	10	104.00	0	0.00	104.00	10	10,565	0.09%
2021/07/14	1	102.50	0	0.00	103.50	1	10,713	0.01%
2021/07/12	0	0.00	1	105.00	103.00	-1	11,115	-0.01%
2021/07/09	2	102.00	0	0.00	103.50	2	11,480	0.02%
2021/07/08	7	103.14	0	0.00	103.50	7	11,562	0.06%
2021/07/07	0	0.00	15	105.27	105.00	-15	11,659	-0.13%
2021/07/06	22	106.16	10	106.50	106.00	12	11,785	0.10%
2021/07/05	6	107.00	10.5	107.25	107.50	-4.5	11,944	-0.04%
2021/07/02	14	106.82	10	106.50	105.00	4	11,846	0.03%
2021/07/01	15	103.40	19	103.76	104.00	-4	11,708	-0.03%
2021/06/30	17	103.24	14	103.71	103.00	3	11,629	0.03%
2021/06/29	0.1	102.50	0	0.00	104.00	0.1	11,561	0.00%
2021/06/28	2	103.00	1.4	104.41	103.00	0.6	11,566	0.01%
2021/06/24	5	103.00	0.1	103.00	103.00	4.9	11,552	0.04%
2021/06/23	0	0.00	6	102.08	103.50	-6	11,629	-0.05%
2021/06/22	0	0.00	55	102.00	102.00	-55	11,630	-0.47%
2021/06/18	1	101.50	0	0.00	102.00	1	11,614	0.01%
2021/06/15	5	104.50	0	0.00	104.00	5	12,051	0.04%
2021/06/10	0	0.00	1	105.50	105.50	-1	12,319	-0.01%
2021/06/09	0	0.00	2	103.00	103.00	-2	12,382	-0.02%
2021/06/08	1	104.50	0	0.00	104.00	1	12,376	0.01%
2021/06/07	0	0.00	1	106.00	106.50	-1	12,535	-0.01%
2021/06/04	0	0.00	1	105.00	106.00	-1	12,768	-0.01%
2021/06/03	0	0.00	2.1	105.26	106.00	-2.1	12,816	-0.02%
2021/06/02	0	0.00	2	105.75	106.00	-2	12,873	-0.02%
2021/05/31	2	102.00	4.6	103.22	103.50	-2.6	13,056	-0.02%
2021/05/28	0	0.00	1	101.50	101.50	-1	13,265	-0.01%
2021/05/27	2	100.00	1	100.00	101.00	1	13,310	0.01%
2021/05/26	1	101.00	3	101.00	101.50	-2	13,447	-0.01%
2021/05/25	3	102.67	5	102.40	102.50	-2	13,572	-0.01%
2021/05/24	0	0.00	1	99.20	98.90	-1	13,657	-0.01%
2021/05/20	1	96.00	4	96.70	96.80	-3	14,099	-0.02%
2021/05/18	0	0.00	1	98.00	97.90	-1	14,190	-0.01%
2021/05/17	4	94.05	7	93.77	93.40	-3	14,440	-0.02%
2021/05/14	1	94.90	1	95.00	95.50	0	14,412	0.00%
2021/05/13	2.1	94.52	32	95.09	94.30	-29.9	14,304	-0.21%
2021/05/12	4	97.30	15	97.66	95.70	-11	14,150	-0.08%
2021/05/11	5	104.00	6	102.00	102.50	-1	13,816	-0.01%
2021/05/10	0.1	105.50	12.6	105.50	106.00	-12.5	13,578	-0.09%
2021/05/07	102.1	105.02	0	0.00	105.00	102.1	13,578	0.75%	大買/鉅額交易
2021/05/06	0	0.00	19	112.32	113.00	-19	13,037	-0.15%
2021/05/05	6	108.42	8.2	108.55	108.00	-2.2	12,639	-0.02%
2021/05/04	3.3	107.13	25	108.04	107.00	-21.7	12,607	-0.17%
2021/05/03	0	0.00	4	107.50	107.50	-4	12,346	-0.03%
2021/04/29	0	0.00	3.7	107.41	106.00	-3.7	12,280	-0.03%
2021/04/28	6.4	105.73	3.1	107.44	106.00	3.3	12,175	0.03%
2021/04/27	2	106.50	2.6	107.89	108.50	-0.6	12,241	0.00%
2021/04/26	1	107.50	0	0.00	107.50	1	12,198	0.01%
2021/04/23	9	105.11	3.1	105.51	107.00	5.9	12,214	0.05%
2021/04/22	7	108.00	1	109.00	108.00	6	12,183	0.05%
2021/04/21	2.5	108.00	1.1	108.09	108.50	1.4	11,993	0.01%
2021/04/20	2	109.25	4	109.50	109.50	-2	11,881	-0.02%
2021/04/19	1	111.50	10.1	111.05	111.50	-9.1	11,803	-0.08%
2021/04/16	1	109.50	14.3	109.38	109.00	-13.3	11,759	-0.11%
2021/04/15	6.3	107.68	22.8	107.52	108.00	-16.5	11,627	-0.14%
2021/04/14	8	103.88	11.2	103.99	104.00	-3.2	11,382	-0.03%
2021/04/13	12	102.79	1	103.00	102.00	11	11,226	0.10%
2021/04/12	13	102.88	3	103.17	103.00	10	11,162	0.09%
2021/04/09	0	0.00	17	103.18	103.00	-17	11,135	-0.15%
2021/04/07	2	100.00	2	100.25	100.50	0	11,214	0.00%
2021/04/01	0	0.00	4	100.87	100.50	-4	11,227	-0.04%
2021/03/31	1	100.00	0	0.00	101.00	1	11,238	0.01%
2021/03/30	3	100.17	0	0.00	100.50	3	11,190	0.03%
2021/03/29	1	101.50	2.2	101.46	101.50	-1.2	11,165	-0.01%
2021/03/26	5.3	100.06	0.2	101.00	101.00	5.1	11,355	0.04%
2021/03/25	0	0.00	3	99.97	100.00	-3	11,504	-0.03%
2021/03/24	1	99.00	0.1	99.60	98.90	0.9	11,542	0.01%
2021/03/23	1	99.50	0.8	99.90	99.60	0.2	11,488	0.00%
2021/03/22	1.2	97.08	8.4	98.56	100.00	-7.2	11,485	-0.06%
2021/03/19	10.2	97.68	1	98.20	97.10	9.2	11,390	0.08%
2021/03/18	1	100.00	3.3	100.05	100.50	-2.3	11,029	-0.02%
2021/03/17	2	101.00	27	101.43	101.00	-25	10,961	-0.23%
2021/03/16	8.5	100.82	3.4	100.61	101.00	5.1	10,913	0.05%
2021/03/15	3	103.17	4.3	104.03	103.00	-1.3	10,831	-0.01%
2021/03/12	2	104.75	0.1	104.50	105.00	2	10,818	0.02%
2021/03/11	0	0.00	2.8	106.65	105.00	-2.8	10,867	-0.03%
2021/03/10	0.2	105.00	21.7	104.60	104.50	-21.5	10,873	-0.20%
2021/03/09	7.3	102.41	3	102.67	102.50	4.3	10,713	0.04%
2021/03/08	23	102.00	7	102.14	101.50	16	10,687	0.15%
2021/03/05	1	100.50	1	101.50	101.50	0	10,640	0.00%
2021/03/04	1.5	101.50	7	101.86	101.50	-5.5	10,798	-0.05%
2021/03/03	1	101.00	17.1	100.42	101.00	-16.1	10,696	-0.15%
2021/03/02	0	0.00	8	99.31	98.20	-8	10,379	-0.08%
2021/02/26	5.5	97.70	1	97.00	97.50	4.5	10,298	0.04%
2021/02/25	2	99.95	6	100.17	100.00	-4	10,107	-0.04%
2021/02/24	1	99.90	7	100.43	100.00	-6	10,050	-0.06%
2021/02/23	1	98.90	15.5	99.02	99.70	-14.5	9,860	-0.15%
2021/02/22	0	0.00	2	97.25	97.10	-2	9,591	-0.02%
2021/02/19	2	96.30	3	95.57	95.30	-1	9,516	-0.01%
2021/02/18	0	0.00	2	96.40	95.90	-2	9,546	-0.02%
2021/02/17	0	0.00	23.6	94.99	96.20	-23.6	9,652	-0.24%
2021/02/05	1	90.20	4	90.40	89.80	-3	9,394	-0.03%
2021/02/03	8	90.50	4.1	90.30	90.50	3.9	10,024	0.04%
2021/02/02	1	89.80	3	89.97	90.10	-2	10,400	-0.02%
2021/01/29	8.2	87.78	4	87.50	87.00	4.2	10,363	0.04%
2021/01/28	9	89.33	0	0.00	89.10	9	10,225	0.09%
2021/01/27	0	0.00	0.5	91.00	90.80	-0.5	10,138	0.00%
2021/01/26	1	90.60	0	0.00	91.10	1	10,166	0.01%
2021/01/25	1	91.50	1	91.80	92.40	0	10,060	0.00%
2021/01/22	2.1	90.70	0	0.00	90.60	2.1	10,035	0.02%
2021/01/21	2.7	91.44	2	91.75	91.40	0.7	9,958	0.01%
2021/01/20	26.3	91.06	11	91.07	91.60	15.3	9,906	0.15%
2021/01/19	1	93.10	3.6	93.18	93.20	-2.6	9,717	-0.03%
2021/01/18	4	92.58	12	93.33	93.10	-8	9,675	-0.08%
2021/01/15	8	95.35	16.2	96.39	94.50	-8.2	9,544	-0.09%
2021/01/14	6	97.00	0	0.00	97.40	6	9,381	0.06%
2021/01/12	1	97.90	2	97.35	97.60	-1	9,228	-0.01%
2021/01/11	1	98.60	0	98.60	99.00	1	9,133	0.01%
2021/01/08	2	97.55	3.2	97.84	98.00	-1.2	8,987	-0.01%
2021/01/07	4	95.80	8	95.70	97.10	-4	8,858	-0.05%
2021/01/06	2.8	93.96	2	94.80	94.40	0.8	8,694	0.01%
2021/01/05	4.2	95.17	4	95.35	95.00	0.2	8,583	0.00%
2021/01/04	8	96.48	3.1	97.18	96.70	4.9	8,496	0.06%
2020/12/31	2	97.40	1	96.30	96.40	1	8,346	0.01%
2020/12/30	1	95.60	11	96.37	96.70	-10	8,215	-0.12%
2020/12/29	0	0.00	3	93.77	94.00	-3	8,033	-0.04%
2020/12/28	1	93.70	10	93.81	93.80	-9	8,040	-0.11%
2020/12/25	0	0.00	9	92.97	92.80	-9	8,039	-0.11%
2020/12/24	0	0.00	1	92.80	92.60	-1	8,038	-0.01%
2020/12/23	1	91.10	0	0.00	91.50	1	8,049	0.01%
2020/12/22	1	92.10	40	93.68	92.10	-39	8,079	-0.48%
2020/12/21	1	91.40	13.1	91.56	92.30	-12.1	8,082	-0.15%
2020/12/18	0	0.00	2	89.30	88.20	-2	7,923	-0.03%
2020/12/17	0.1	89.40	0	0.00	89.80	0.1	7,980	0.00%
2020/12/16	0	0.00	7	89.71	90.20	-7	8,259	-0.08%
2020/12/15	2	88.70	2	88.10	89.20	0	8,679	0.00%
2020/12/14	1	89.90	0	0.00	89.80	1	8,645	0.01%
2020/12/11	3.2	89.74	3	89.40	89.80	0.2	8,648	0.00%
2020/12/10	0	0.00	1.3	89.93	89.90	-1.3	8,584	-0.02%
2020/12/09	0.2	89.70	5	90.00	90.00	-4.8	8,508	-0.06%
2020/12/08	0	0.00	7	89.80	89.50	-7	8,451	-0.08%
2020/12/07	1.1	89.41	13	89.75	89.50	-11.9	8,341	-0.14%
2020/12/04	20	89.31	14	89.85	89.30	6	8,247	0.07%
2020/12/03	0	0.00	6	88.20	88.50	-6	8,034	-0.07%
2020/12/02	0	0.00	5	87.20	87.70	-5	7,953	-0.06%
2020/12/01	7	87.23	0	0.00	87.60	7	7,914	0.09%
2020/11/30	1	87.50	2	87.20	85.20	-1	7,883	-0.01%
2020/11/27	1	86.80	0	0.00	87.20	1	7,655	0.01%
2020/11/26	20	87.60	0	0.00	87.60	20	7,605	0.26%
2020/11/25	1	87.80	0.2	87.80	87.80	0.9	7,670	0.01%
2020/11/24	3	88.13	1	87.50	87.60	2	7,656	0.03%
2020/11/23	0	0.00	2	88.80	88.80	-2	7,598	-0.03%
2020/11/20	0	0.00	2	88.00	88.30	-2	7,505	-0.03%
2020/11/19	15	87.90	6	87.85	88.10	9	7,458	0.12%
2020/11/18	4	87.73	2	87.90	88.00	2	7,348	0.03%
2020/11/17	7	87.91	5.2	87.63	88.00	1.8	7,252	0.02%
2020/11/16	2	88.00	4	88.20	88.10	-2	7,186	-0.03%
2020/11/13	3	87.23	16	87.08	87.00	-13	6,953	-0.19%
2020/11/12	6	87.53	4	87.93	88.00	2	6,845	0.03%
2020/11/11	11	88.39	30.2	88.06	89.00	-19.2	6,688	-0.29%
2020/11/10	1	84.70	9.6	83.74	84.90	-8.6	6,018	-0.14%
2020/11/09	2	81.50	5	81.86	81.80	-3	5,593	-0.05%
2020/11/06	1.1	81.40	27.1	81.45	81.50	-26	5,562	-0.47%
2020/11/05	0	0.00	6	81.53	81.50	-6	5,614	-0.11%
2020/11/04	0	0.00	2	81.30	81.30	-2	5,636	-0.04%
2020/11/03	0	0.00	19	80.93	81.00	-19	5,642	-0.34%
2020/10/30	0	0.00	0.1	79.30	79.10	-0.1	5,603	0.00%
2020/10/29	0.3	79.10	1	79.10	78.90	-0.7	5,577	-0.01%
2020/10/28	1	79.80	1.3	79.76	79.50	-0.3	5,622	-0.01%
2020/10/26	0	0.00	1.1	80.29	80.20	-1.1	5,695	-0.02%
2020/10/23	1	79.60	1	79.80	79.80	0	5,733	0.00%
2020/10/22	6	79.50	3	79.40	79.80	3	5,923	0.05%
2020/10/19	7	79.21	0	0.00	79.10	7	6,203	0.11%
2020/10/16	2	79.00	0	0.00	79.00	2	6,266	0.03%
2020/10/15	4	79.55	0	0.00	79.20	4	6,293	0.06%
2020/10/13	2	80.20	0	0.00	80.90	2	6,247	0.03%
2020/10/12	4	81.10	1	81.20	81.20	3	6,341	0.05%
2020/10/08	0	0.00	4	80.85	81.00	-4	6,516	-0.06%
2020/10/07	2	80.60	3	81.00	80.80	-1	6,625	-0.02%
2020/10/06	0	0.00	3	81.30	81.20	-3	6,681	-0.04%
2020/10/05	0	0.00	7	80.01	80.00	-7	6,730	-0.10%
2020/09/30	5	78.86	0	0.00	78.60	5	6,726	0.07%
2020/09/28	2	79.00	1	79.70	79.40	1	6,847	0.01%
2020/09/24	15	78.39	0	0.00	78.00	15	6,873	0.22%
2020/09/23	4	80.38	0	0.00	80.10	4	7,012	0.06%
2020/09/22	10	81.92	2	81.95	81.40	8	7,252	0.11%
2020/09/21	6	82.75	32	82.61	83.30	-26	7,319	-0.35%
2020/09/18	4	81.45	15	81.67	81.60	-11	7,144	-0.15%
2020/09/17	2	78.55	2.2	78.72	78.60	-0.2	6,762	0.00%
2020/09/15	1	78.70	0	0.00	79.20	1	6,902	0.01%
2020/09/14	1	79.00	1	78.80	79.20	0	7,086	0.00%
2020/09/11	1	79.00	0	0.00	79.00	1	7,164	0.01%
2020/09/10	1	78.90	1	79.30	78.70	0	7,233	0.00%
2020/09/09	1	78.50	0	0.00	79.20	1	7,373	0.01%
2020/09/08	4	79.40	3	79.60	79.60	1	7,436	0.01%
2020/09/07	5	79.50	1	79.40	79.60	4	7,528	0.05%
2020/09/04	9	77.93	4	78.50	78.50	5	7,597	0.07%
2020/09/03	3	78.57	2	78.30	78.40	1	7,625	0.01%
2020/09/01	1	77.40	5	77.60	77.90	-4	7,748	-0.05%
2020/08/31	5	78.30	0	0.00	78.20	5	7,764	0.06%
2020/08/28	0	0.00	1	79.00	78.90	-1	7,779	-0.01%
2020/08/27	0	0.00	1	78.90	78.90	-1	7,887	-0.01%
2020/08/24	7	79.40	0	0.00	79.20	7	9,137	0.08%
2020/08/20	8	79.43	6	79.50	79.00	2	9,358	0.02%
2020/08/19	3	80.60	1	81.00	80.50	2	9,369	0.02%
2020/08/18	1	81.50	0	0.00	81.40	1	9,408	0.01%
2020/08/17	0	0.00	3	81.23	81.50	-3	9,492	-0.03%
2020/08/14	0	0.00	0.3	81.00	80.80	-0.3	9,534	0.00%
2020/08/13	3	80.80	5.9	80.93	80.90	-2.9	9,588	-0.03%
2020/08/12	1	80.80	1	80.70	80.70	0	9,859	0.00%
2020/08/11	3	81.73	4	81.80	81.50	-1	9,924	-0.01%
2020/08/10	2	79.90	0	0.00	81.10	2	9,915	0.02%
2020/08/07	6	80.07	0	0.00	79.60	6	10,038	0.06%
2020/08/06	4	78.98	0.4	79.50	79.10	3.6	10,188	0.04%
2020/08/04	4	77.60	0	0.00	77.60	4	10,244	0.04%
2020/08/03	4	77.68	0	0.00	77.40	4	10,268	0.04%
2020/07/31	17	78.79	0	0.00	78.50	17	10,240	0.17%
2020/07/30	7	78.54	0	79.00	78.50	7	10,295	0.07%
2020/07/29	7	78.53	1	78.80	77.90	6	10,295	0.06%
2020/07/28	3	77.20	0	0.00	77.30	3	10,402	0.03%
2020/07/27	4	78.40	29	78.50	78.10	-25	10,446	-0.24%
2020/07/24	3	79.87	4	79.95	79.70	-1	10,367	-0.01%
2020/07/23	0	0.00	1	80.50	80.10	-1	10,299	-0.01%
2020/07/22	1	80.50	0	0.00	80.50	1	10,353	0.01%
2020/07/20	0	0.00	1	80.40	80.50	-1	10,331	-0.01%
2020/07/16	0	0.00	1.6	81.18	81.00	-1.6	10,585	-0.01%
2020/07/15	12	80.28	2	80.00	80.40	10	10,629	0.09%
2020/07/14	5.5	81.10	1.2	81.50	81.00	4.3	10,534	0.04%
2020/07/13	1.2	82.20	0	0.00	82.00	1.2	10,498	0.01%
2020/07/10	6	82.15	0	0.00	82.00	6	10,520	0.06%
2020/07/09	3	83.07	3.1	83.20	83.00	-0.1	10,542	0.00%
2020/07/08	2	83.35	0	0.00	83.20	2	10,538	0.02%
2020/07/07	16	84.50	11	84.40	83.70	5	10,536	0.05%
2020/07/06	3	84.47	0	0.00	84.40	3	10,511	0.03%
2020/07/03	1	84.40	3.1	84.50	84.30	-2.1	10,553	-0.02%
2020/07/02	35	84.10	2	84.40	83.80	33	10,656	0.31%
2020/07/01	10	87.82	13	87.72	87.60	-3	10,480	-0.03%
2020/06/30	7	87.47	4	87.50	87.60	3	10,251	0.03%
2020/06/29	19	86.73	0	0.00	86.60	19	10,181	0.19%
2020/06/24	5	87.54	2	87.55	87.40	3	10,200	0.03%
2020/06/23	1	87.00	5	87.08	86.90	-4	10,232	-0.04%
2020/06/22	3	86.77	2	86.90	86.80	1	10,270	0.01%
2020/06/19	5	86.28	0	0.00	85.80	5	10,360	0.05%
2020/06/18	2	86.30	0	0.00	86.20	2	10,343	0.02%
2020/06/17	1	86.10	0	0.00	86.20	1	10,501	0.01%
2020/06/16	10	86.36	10	86.10	86.10	0	10,812	0.00%
2020/06/15	11.1	85.88	0	0.00	86.00	11.1	11,086	0.10%
2020/06/12	2.1	86.22	1	86.00	86.40	1.1	11,363	0.01%
2020/06/11	18.1	87.84	17	87.82	88.00	1.1	11,489	0.01%
2020/06/10	0	0.00	1	89.40	89.40	-1	11,513	-0.01%
2020/06/09	3	89.30	7	89.21	89.50	-4	11,742	-0.03%
2020/06/08	6	88.27	22	88.57	89.20	-16	11,910	-0.13%
2020/06/05	0	0.00	9	87.36	87.60	-9	11,867	-0.08%
2020/06/04	6	86.60	1	86.80	86.80	5	11,887	0.04%
2020/06/03	3	85.83	29.7	85.74	86.10	-26.7	11,988	-0.22%
2020/06/02	0	0.00	1	84.40	84.30	-1	11,906	-0.01%
2020/06/01	4	83.85	1	84.50	83.80	3	11,880	0.03%
2020/05/29	22	83.31	0	0.00	83.00	22	11,774	0.19%
2020/05/28	2	83.90	0.1	84.40	83.80	1.9	10,725	0.02%
2020/05/27	5	85.38	0	0.00	85.20	5	10,681	0.05%
2020/05/26	0	0.00	10	85.71	85.70	-10	10,771	-0.09%
2020/05/25	4.1	84.26	0.5	84.80	84.30	3.6	10,845	0.03%
2020/05/22	5	85.40	1	85.20	85.00	4	10,912	0.04%
2020/05/21	2	86.30	0	0.00	86.50	2	10,883	0.02%
2020/05/20	10	86.40	3	85.97	86.40	7	10,841	0.06%
2020/05/19	12.1	86.83	8.6	87.08	86.20	3.5	10,818	0.03%
2020/05/18	2	84.00	5	85.12	85.00	-3	10,570	-0.03%
2020/05/15	13	83.19	0	0.00	83.60	13	10,494	0.12%
2020/05/14	25.1	83.70	0	0.00	83.50	25.1	10,434	0.24%
2020/05/13	34	85.16	0	0.00	85.10	34	10,279	0.33%
2020/05/12	3	86.43	30	86.47	86.50	-27	10,087	-0.27%
2020/05/11	0	0.00	1.2	87.62	87.50	-1.2	10,042	-0.01%
2020/05/08	7	86.21	1.2	86.59	86.40	5.8	9,996	0.06%
2020/05/07	1.1	85.31	1	85.60	85.30	0.1	9,948	0.00%
2020/05/06	2	85.55	2	85.00	85.30	0	9,909	0.00%
2020/05/05	1	86.10	1	85.70	85.80	0	9,864	0.00%
2020/05/04	14	85.36	0	0.00	85.50	14	9,859	0.14%
2020/04/30	32	86.72	11.1	86.79	87.90	20.9	9,734	0.21%
2020/04/29	3	83.23	12	83.67	83.80	-9	9,589	-0.09%
2020/04/28	5	82.24	1	82.00	82.70	4	9,566	0.04%
2020/04/27	5	82.12	24	81.13	82.00	-19	9,793	-0.19%
2020/04/24	6.1	80.37	0	0.00	80.00	6.1	9,704	0.06%
2020/04/23	1	80.30	0	0.00	80.40	1	9,671	0.01%
2020/04/22	6	79.23	0	0.00	80.20	6	9,608	0.06%
2020/04/21	10.1	80.41	8	80.20	80.10	2.1	9,523	0.02%
2020/04/20	16	82.02	3	82.00	82.40	13	9,439	0.14%
2020/04/17	2	83.50	6	84.40	83.20	-4	9,319	-0.04%
2020/04/16	5.1	82.21	0	0.00	82.10	5.1	9,199	0.06%
2020/04/15	2	82.90	3	83.00	83.10	-1	9,122	-0.01%
2020/04/14	1.1	81.14	1	82.50	82.20	0.1	9,057	0.00%
2020/04/13	2.1	81.21	0	0.00	80.70	2.1	9,011	0.02%
2020/04/10	2	81.90	2	80.90	81.90	0	9,003	0.00%
2020/04/09	5	80.66	1	80.70	80.60	4	8,969	0.04%
2020/04/08	7	80.57	0	0.00	80.40	7	8,895	0.08%
2020/04/07	11	79.70	26	79.31	79.80	-15	8,766	-0.17%
2020/04/06	0	0.00	41	77.11	77.60	-41	8,649	-0.47%
2020/04/01	14	74.96	0	0.00	74.40	14	8,483	0.17%
2020/03/31	0	75.60	10	75.50	75.10	-10	8,397	-0.12%
2020/03/30	0	0.00	3	72.20	75.20	-3	8,263	-0.04%
2020/03/27	10	75.16	0	0.00	74.70	10	8,114	0.12%
2020/03/26	10.5	74.36	14.1	73.86	74.10	-3.5	7,992	-0.04%
2020/03/25	6	74.05	7	74.56	74.90	-1	7,960	-0.01%
2020/03/24	2	70.70	15	70.93	70.50	-13	7,851	-0.17%
2020/03/23	9	66.61	1	67.70	66.70	8	7,820	0.10%
2020/03/20	17	68.58	6	69.12	68.80	11	7,659	0.14%
2020/03/19	31	66.32	0	0.00	66.60	31	7,292	0.43%
2020/03/18	35	72.29	3.1	71.76	70.00	31.9	6,941	0.46%
2020/03/17	52	74.75	44	76.60	74.60	8	6,617	0.12%
2020/03/16	113	79.30	58	78.20	78.20	55	6,390	0.86%	大買/
2020/03/13	165.1	78.50	157	80.99	80.60	8.1	6,270	0.13%	大買/大賣/
2020/03/12	27	84.61	0	0.00	84.00	27	5,995	0.45%
2020/03/11	2	89.00	0	0.00	88.90	2	5,750	0.03%
2020/03/10	0	0.00	1	89.40	89.00	-1	5,679	-0.02%
2020/03/09	23	89.27	0	0.00	89.30	23	5,588	0.41%
2020/03/06	4	91.35	0	0.00	91.40	4	5,391	0.07%
2020/03/03	3	90.63	1	92.20	91.60	2	5,337	0.04%
2020/03/02	3	89.97	0.3	90.20	90.00	2.7	5,293	0.05%
2020/02/27	3	91.00	1	91.40	91.00	2	5,456	0.04%
2020/02/26	8	91.60	0.1	92.00	91.50	7.9	5,311	0.15%
2020/02/25	106	92.60	0	0.00	93.10	106	5,139	2.06%	大買/鉅額交易
2020/02/24	1	93.60	0	0.00	93.30	1	5,016	0.02%
2020/02/20	1	94.70	0	0.00	94.70	1	4,996	0.02%
2020/02/19	0.1	96.20	1	96.00	96.20	-0.9	4,956	-0.02%
2020/02/18	0	0.00	2	94.40	94.80	-2	4,935	-0.04%
2020/02/14	0	0.00	4	95.20	95.20	-4	4,907	-0.08%
2020/02/13	0	0.00	3	94.80	94.80	-3	4,905	-0.06%
2020/02/12	0	0.00	1	94.10	94.00	-1	4,925	-0.02%
2020/02/11	4	93.70	0	0.00	93.70	4	4,953	0.08%
2020/02/06	1	94.50	4	94.40	94.50	-3	5,046	-0.06%
2020/02/05	1	92.70	0	0.00	92.70	1	5,046	0.02%
2020/02/04	0	0.00	5	93.60	93.50	-5	4,983	-0.10%
2020/02/03	9.5	92.87	2	91.70	93.00	7.5	4,997	0.15%
2020/01/31	5	93.70	2	93.60	93.40	3	4,978	0.06%
2020/01/30	10	93.65	10	92.74	91.60	0	4,914	0.00%
2020/01/17	1	98.60	0	0.00	99.00	1	4,679	0.02%
2020/01/16	1	97.90	0	0.00	97.90	1	4,734	0.02%
2020/01/15	6	98.13	0	0.00	98.50	6	4,749	0.13%
2020/01/14	3.2	98.65	0	0.00	98.80	3.2	4,751	0.07%
2020/01/09	0.1	99.90	0	0.00	100.00	0.1	4,768	0.00%
2020/01/07	0	0.00	2	101.25	101.50	-2	4,814	-0.04%
2020/01/06	5	101.00	3	102.00	102.00	2	4,817	0.04%
2020/01/03	1	99.30	2	101.50	101.50	-1	4,769	-0.02%
2020/01/02	1	99.60	0	0.00	99.60	1	4,733	0.02%
2019/12/31	0	0.00	1	100.00	99.80	-1	4,715	-0.02%
2019/12/30	0.1	99.90	0	0.00	99.90	0.1	4,751	0.00%
2019/12/27	0	0.00	4	100.88	101.00	-4	4,750	-0.08%
2019/12/25	0	0.00	5	99.96	100.00	-5	4,830	-0.10%
2019/12/23	0	0.00	1	101.00	101.00	-1	4,912	-0.02%
2019/12/20	1	100.00	0	0.00	101.00	1	4,972	0.02%
2019/12/19	1	99.90	0.3	99.80	99.90	0.7	4,933	0.01%
2019/12/18	1	100.50	7	100.71	101.50	-6	4,870	-0.12%
2019/12/17	2	97.80	5	98.36	99.10	-3	4,824	-0.06%
2019/12/12	3	97.07	0	0.00	96.90	3	4,765	0.06%
2019/12/11	2	96.20	0	0.00	96.50	2	4,959	0.04%
2019/12/09	0	0.00	1	96.60	96.70	-1	5,001	-0.02%
2019/12/05	2	96.65	0	0.00	96.40	2	4,997	0.04%
2019/12/04	1	96.40	15	97.23	97.50	-14	5,005	-0.28%
2019/12/03	2	97.15	0	0.00	97.50	2	5,063	0.04%
2019/11/29	1	97.50	0	0.00	97.20	1	5,162	0.02%
2019/11/28	0.1	98.30	0	0.00	98.30	0.1	5,154	0.00%
2019/11/27	0	0.00	1	98.40	98.40	-1	5,230	-0.02%
2019/11/26	0	0.00	1	97.80	98.00	-1	5,230	-0.02%
2019/11/25	1.5	96.86	0	0.00	97.00	1.5	4,965	0.03%
2019/11/18	3	96.43	0	0.00	97.40	3	5,198	0.06%
2019/11/15	3	96.70	0	0.00	96.80	3	5,251	0.06%
2019/11/13	0	0.00	1	96.30	96.30	-1	5,417	-0.02%
2019/11/06	1	98.00	0	0.00	98.70	1	5,717	0.02%
2019/11/05	0	0.00	1	98.90	98.90	-1	5,736	-0.02%
2019/11/04	1	98.30	7	98.39	98.90	-6	5,770	-0.10%
2019/11/01	2	97.75	3	98.10	98.10	-1	5,888	-0.02%
2019/10/31	0	0.00	0.1	97.90	97.80	-0.1	6,059	0.00%
2019/10/30	1	97.80	0	0.00	98.30	1	6,088	0.02%
2019/10/29	0	0.00	1	97.70	97.70	-1	6,160	-0.02%
2019/10/28	0	0.00	2	97.10	97.20	-2	6,170	-0.03%
2019/10/25	0	0.00	1	97.20	97.30	-1	6,213	-0.02%
2019/10/24	0	0.00	2	97.25	97.50	-2	6,214	-0.03%
2019/10/22	0.3	96.60	0	0.00	96.80	0.3	6,250	0.00%
2019/10/18	0.1	96.10	0	0.00	96.00	0.1	6,303	0.00%
2019/10/17	0	0.00	1	95.60	96.60	-1	6,329	-0.02%
2019/10/16	0	0.00	1	95.90	95.90	-1	6,297	-0.02%
2019/10/14	2	93.40	0	0.00	93.30	2	6,339	0.03%
2019/10/09	1	93.60	0	0.00	93.10	1	6,348	0.02%
2019/10/07	1	93.20	0	0.00	94.10	1	6,419	0.02%
2019/10/04	1	92.70	0	0.00	93.30	1	6,467	0.02%
2019/10/03	10	92.30	0	0.00	93.10	10	6,544	0.15%
2019/10/02	1	94.00	2	93.90	93.80	-1	6,552	-0.02%
2019/10/01	2	94.40	0	0.00	94.80	2	6,514	0.03%
2019/09/27	2	95.15	0	0.00	94.50	2	6,460	0.03%
2019/09/25	2	95.30	0	0.00	95.50	2	6,853	0.03%
2019/09/23	2	97.20	5	96.70	96.80	-3	6,950	-0.04%
2019/09/19	2	96.95	4	96.70	97.30	-2	6,966	-0.03%
2019/09/18	0	0.00	1	98.10	97.60	-1	7,017	-0.01%
2019/09/17	1	97.50	0	0.00	97.80	1	7,015	0.01%
2019/09/16	7	98.66	1	99.70	98.00	6	7,083	0.08%
2019/09/12	0	0.00	2	96.45	96.10	-2	6,938	-0.03%
2019/09/06	0	0.00	0.1	95.90	95.20	-0.1	7,008	0.00%
2019/09/05	1	95.10	3	96.17	96.00	-2	6,995	-0.03%
2019/09/04	4	94.80	2	94.95	94.70	2	6,959	0.03%
2019/09/03	1	93.70	0	0.00	93.70	1	6,918	0.01%
2019/09/02	6	94.55	0	0.00	94.00	6	6,934	0.09%
2019/08/30	0	0.00	2.5	93.16	94.10	-2.5	6,924	-0.04%
2019/08/27	9	91.52	0	0.00	90.60	9	6,881	0.13%
2019/08/26	6	91.55	0	0.00	91.70	6	6,754	0.09%
2019/08/23	1	92.70	0	0.00	93.40	1	6,758	0.01%
2019/08/22	1	92.30	1	93.00	92.30	0	6,793	0.00%
2019/08/21	1	92.90	0	0.00	92.90	1	6,924	0.01%
2019/08/20	0	0.00	3	93.07	93.10	-3	6,882	-0.04%
2019/08/16	2	90.35	0	0.00	91.10	2	6,895	0.03%
2019/08/15	38	91.77	34	91.49	90.30	4	6,805	0.06%
2019/08/14	13	93.44	1	93.60	93.60	12	6,690	0.18%
2019/08/13	4	92.05	2	92.35	92.50	2	6,664	0.03%
2019/08/12	2	94.40	0	94.40	93.90	2	6,550	0.03%
2019/08/08	0	0.00	2	95.15	95.20	-2	6,527	-0.03%
2019/08/07	5	95.08	0	0.00	95.30	5	6,532	0.08%
2019/08/06	4	95.33	0	0.00	95.80	4	6,521	0.06%
2019/08/05	10	96.18	11	95.90	96.50	-1	6,467	-0.02%
2019/08/02	6	98.32	4	97.90	97.50	2	6,390	0.03%
2019/08/01	4	99.43	0	0.00	99.50	4	6,345	0.06%
2019/07/31	1	100.50	0	0.00	100.50	1	6,324	0.02%
2019/07/30	3	101.50	0	0.00	101.50	3	6,227	0.05%
2019/07/26	0	0.00	0.1	101.50	101.00	-0.1	6,319	0.00%
2019/07/25	1	101.00	0	0.00	101.50	1	6,397	0.02%
2019/07/24	5	101.70	0	0.00	101.00	5	6,399	0.08%
2019/07/23	0	0.00	1	102.50	103.50	-1	6,375	-0.02%
2019/07/22	2	102.50	2	101.50	102.00	0	6,344	0.00%
2019/07/19	5	101.00	1	101.00	101.00	4	6,300	0.06%
2019/07/17	10	102.95	0	0.00	102.00	10	6,279	0.16%
2019/07/15	0	0.00	12.2	104.06	105.50	-12.2	6,133	-0.20%
2019/07/12	0.1	104.00	0	0.00	104.00	0.1	6,145	0.00%
2019/07/10	1	102.00	0	0.00	103.00	1	6,195	0.02%
2019/07/09	8	101.19	1	102.02	102.00	7	6,179	0.11%
2019/07/04	3	104.33	2.6	104.24	104.50	0.4	6,139	0.01%
2019/07/03	6	104.58	0	106.00	105.00	6	6,196	0.10%
2019/07/02	95	106.89	0	106.00	105.50	95	6,233	1.52%
2019/07/01	0.5	114.50	22	115.18	115.00	-21.5	5,842	-0.37%
2019/06/27	0	114.00	43	114.74	114.50	-43	5,732	-0.75%
2019/06/26	0	0.00	2	114.50	114.50	-2	5,738	-0.03%
2019/06/24	0	0.00	2	114.00	114.50	-2	5,712	-0.04%
2019/06/21	1	112.00	0	0.00	113.00	1	5,683	0.02%
2019/06/20	0	0.00	1	113.50	112.50	-1	5,615	-0.02%
2019/06/19	0	0.00	0.1	112.50	113.00	-0.1	5,575	0.00%
2019/06/14	0	0.00	3	111.50	112.00	-3	5,494	-0.05%
2019/06/13	0	0.00	8	111.94	112.00	-8	5,535	-0.14%
2019/06/12	0	0.00	10	112.00	112.00	-10	5,648	-0.18%
2019/06/06	3	110.00	0	0.00	110.00	3	5,631	0.05%
2019/05/28	0.1	109.00	1	110.00	110.00	-0.9	5,967	-0.01%
2019/05/24	1	107.50	0	0.00	108.50	1	5,940	0.02%
2019/05/23	0	0.00	0.1	109.00	109.00	-0.1	5,940	0.00%
2019/05/21	0	0.00	2	110.75	111.00	-2	6,013	-0.03%
2019/05/20	0	0.00	0.2	109.50	110.00	-0.2	6,007	0.00%
2019/05/16	0.3	108.50	1	110.00	108.50	-0.7	6,093	-0.01%
2019/05/14	3	108.33	0	0.00	108.00	3	6,161	0.05%
2019/05/08	8	109.50	0	0.00	109.50	8	6,271	0.13%
2019/05/03	225	111.50	400	112.00	111.00	-175	6,294	-2.78%	大買/大賣/鉅額交易
2019/05/02	1,512	112.70	1,913	112.90	112.00	-401	6,240	-6.43%	大買/大賣/鉅額交易
2019/04/30	801	112.38	222	112.55	112.00	579	6,163	9.39%	大買/大賣/鉅額交易
2019/04/29	672	111.75	774	111.90	112.50	-102	6,160	-1.66%	大買/大賣/鉅額交易
2019/04/26	900	110.93	905	111.22	111.50	-5	6,171	-0.08%	大買/大賣/
2019/04/25	269	109.99	302	110.00	110.50	-33	6,181	-0.53%	大買/大賣/
2019/04/24	538	109.85	508	110.04	109.50	30	6,204	0.48%	大買/大賣/
2019/04/17	1	108.50	0.4	108.50	109.00	0.6	6,654	0.01%
2019/04/10	0	0.00	1	110.00	110.00	-1	6,903	-0.01%
2019/04/09	1	108.00	3	109.00	109.50	-2	6,949	-0.03%
2019/04/03	0.9	108.00	0	0.00	108.00	0.9	6,814	0.01%
2019/04/02	1	107.50	0	0.00	108.00	1	6,812	0.01%
2019/04/01	1	108.00	22	109.00	107.50	-21	6,784	-0.31%
2019/03/28	10	108.50	1	109.00	109.00	9	6,619	0.14%
2019/03/26	1	107.50	10	107.50	108.00	-9	6,640	-0.14%
2019/03/22	500	107.01	502	107.10	107.50	-2	6,658	-0.03%	大買/大賣/
2019/03/19	0	0.00	5	106.50	106.00	-5	6,756	-0.07%
2019/03/13	39	104.00	0	0.00	104.50	39	6,710	0.58%
2019/03/12	1	104.50	0	0.00	104.50	1	6,731	0.01%
2019/03/08	2	104.25	0	0.00	104.00	2	6,740	0.03%
2019/03/07	0	0.00	1	104.00	105.50	-1	6,752	-0.01%
2019/03/06	0	0.00	0.1	103.00	103.00	-0.1	6,719	0.00%
2019/03/05	1	101.50	2	101.50	102.00	-1	6,726	-0.01%
2019/03/04	0	0.00	0.5	102.00	101.50	-0.5	6,723	-0.01%
2019/02/25	31	103.50	4	103.50	103.50	27	6,478	0.42%
2019/02/22	0	0.00	1.4	104.00	104.00	-1.4	6,474	-0.02%
2019/02/21	0	0.00	38	104.00	103.50	-38	6,456	-0.59%
2019/02/20	0	0.00	0	102.50	103.00	0	6,439	0.00%
2019/02/19	2	102.00	0	0.00	102.50	2	6,379	0.03%
2019/02/18	0	0.00	10	102.50	102.50	-10	6,311	-0.16%
2019/02/15	1	101.50	0	0.00	101.50	1	6,270	0.02%
2019/02/14	1	102.00	0	0.00	101.50	1	6,217	0.02%
2019/02/13	10	101.50	0	0.00	101.50	10	6,160	0.16%
2019/01/30	10	101.00	2	102.00	102.00	8	6,170	0.13%
2019/01/29	1	101.00	0	0.00	101.00	1	6,160	0.02%
2019/01/23	1	101.50	0	0.00	101.00	1	6,141	0.02%
2019/01/21	2	103.00	0	0.00	102.50	2	6,249	0.03%
2019/01/18	30	102.50	1	103.00	102.50	29	6,284	0.46%
2019/01/11	0	0.00	0.2	101.00	101.50	-0.2	6,394	0.00%
2019/01/10	2	100.25	15	100.00	100.50	-13	6,374	-0.20%
2019/01/09	0	0.00	4	102.13	102.50	-4	6,326	-0.06%
2019/01/08	1	99.70	4	102.13	102.00	-3	6,152	-0.05%
2019/01/04	2	95.20	1	95.50	95.30	1	6,245	0.02%
2019/01/03	6	96.55	0	0.00	96.00	6	6,528	0.09%
2019/01/02	10	99.06	0	0.00	97.60	10	6,492	0.15%
2018/12/28	0	0.00	10	100.90	101.00	-10	6,477	-0.15%
2018/12/26	6	96.50	0	0.00	96.30	6	6,645	0.09%
2018/12/25	3	96.30	0	0.00	96.70	3	6,759	0.04%
2018/12/24	0	0.00	0	98.30	98.30	0	6,851	0.00%
2018/12/21	0	0.00	2	99.10	98.60	-2	7,131	-0.03%
2018/12/20	0	99.40	0	99.40	99.60	0	7,340	0.00%
2018/12/19	1	98.90	0	0.00	99.30	1	7,425	0.01%
2018/12/18	2	98.00	0	0.00	98.00	2	7,622	0.03%
2018/12/12	0	0.00	0.1	99.00	99.00	-0.1	8,322	0.00%
2018/12/07	400	100.00	400	100.50	100.50	0	8,346	0.00%	大買/大賣/
2018/12/05	0	0.00	1	101.00	101.00	-1	8,363	-0.01%
2018/12/04	0	0.00	0.1	101.50	101.50	-0.1	8,409	0.00%
2018/12/03	0	0.00	1	103.00	102.00	-1	8,392	-0.01%
2018/11/27	1	99.60	3	99.20	99.00	-2	8,158	-0.02%
2018/11/21	6	100.00	0	0.00	99.80	6	8,195	0.07%
2018/11/14	14	99.90	1	100.00	100.00	13	8,285	0.16%
2018/11/02	1	100.00	0	0.00	101.00	1	8,073	0.01%
2018/10/31	1	99.70	1	99.70	101.00	0	8,035	0.00%
2018/10/30	1	98.10	1	100.00	98.60	0	7,981	0.00%
2018/10/29	4	98.30	2	98.20	98.80	2	7,907	0.03%
2018/10/26	1	98.90	0	0.00	98.20	1	7,989	0.01%
2018/10/25	2	97.80	1	98.90	98.60	1	8,005	0.01%
2018/10/24	1	100.00	1	101.00	101.00	0	7,996	0.00%
2018/10/23	1	101.50	0	0.00	101.50	1	7,975	0.01%
2018/10/19	1	101.00	1	102.00	103.00	0	8,124	0.00%
2018/10/17	5	104.50	0	0.00	103.00	5	8,154	0.06%
2018/10/16	1	103.00	0	0.00	104.00	1	8,121	0.01%
2018/10/15	1	103.50	0	0.00	103.50	1	8,099	0.01%
2018/10/12	2,175	103.41	2,566	104.12	106.00	-391	8,016	-4.88%	大買/大賣/鉅額交易
2018/10/11	404	103.02	0	0.00	103.00	404	7,886	5.12%	大買/鉅額交易
2018/10/09	0	0.00	152	112.50	113.50	-152	7,564	-2.01%	大賣/鉅額交易
2018/10/08	250	112.00	114	112.50	111.50	136	7,611	1.79%	大買/大賣/鉅額交易
2018/10/05	2	110.00	794	110.12	111.00	-792	7,649	-10.35%	大賣/鉅額交易
2018/10/04	0	0.00	0.1	113.00	113.00	-0.1	7,629	0.00%
2018/10/01	8	117.00	0.1	117.00	117.50	7.9	7,839	0.10%
2018/09/27	3,609	115.36	3,853	116.10	117.00	-244	7,968	-3.06%	大買/大賣/鉅額交易
2018/09/26	1,347	115.29	2,516	114.67	114.50	-1,169	7,834	-14.92%	大買/大賣/鉅額交易
2018/09/25	4,883	116.31	3,463	116.71	115.50	1,420	7,800	18.20%	大買/大賣/鉅額交易
2018/09/21	3,872.1	117.16	4,435	116.67	117.50	-562.9	7,687	-7.32%	大買/大賣/鉅額交易
2018/09/20	2,706	113.00	2,398	113.51	113.50	308	7,476	4.12%	大買/大賣/鉅額交易
2018/09/19	4,001	112.26	3,811	112.61	113.00	190	7,449	2.55%	大買/大賣/鉅額交易
2018/09/18	3,187	111.98	3,125	112.41	112.50	62	7,323	0.85%	大買/大賣/
2018/09/17	546	111.59	546	112.22	112.50	0	7,230	0.00%	大買/大賣/
2018/09/13	7	112.50	0	0.00	112.50	7	7,296	0.10%
2018/09/11	0	0.00	0.7	111.00	111.00	-0.7	7,372	-0.01%
2018/09/10	0	0.00	1	112.50	111.50	-1	7,473	-0.01%
2018/09/05	1	110.50	0	0.00	110.50	1	7,862	0.01%
2018/09/03	1	112.00	0	0.00	111.00	1	8,021	0.01%
2018/08/30	0	0.00	1	113.50	112.00	-1	8,081	-0.01%
2018/08/28	0	0.00	1	113.50	114.00	-1	8,116	-0.01%
2018/08/27	0	0.00	1.1	113.47	113.50	-1.1	8,169	-0.01%
2018/08/23	0	0.00	6	112.67	113.50	-6	8,519	-0.07%
2018/08/10	1	110.00	0	0.00	110.50	1	8,790	0.01%
2018/08/08	0	0.00	2	111.50	112.00	-2	8,967	-0.02%
2018/08/07	1	111.00	0	0.00	111.00	1	9,134	0.01%
2018/08/06	0	0.00	2	112.00	112.50	-2	9,236	-0.02%
2018/08/03	0	0.00	1	112.00	111.50	-1	9,296	-0.01%
2018/08/02	2	111.50	1	112.00	112.00	1	9,298	0.01%
2018/08/01	1	112.00	3	113.00	113.00	-2	9,213	-0.02%
2018/07/31	0	0.00	2	112.00	112.50	-2	9,140	-0.02%
2018/07/30	0	0.00	1	111.50	111.50	-1	9,040	-0.01%
2018/07/25	0	0.00	1	110.50	108.50	-1	8,875	-0.01%
2018/07/24	0	0.00	0.1	109.00	109.50	-0.1	8,817	0.00%
2018/07/23	0	0.00	1	108.50	108.50	-1	8,782	-0.01%
2018/07/20	2	106.50	0	0.00	107.50	2	8,750	0.02%
2018/07/19	2	107.50	0	0.00	107.50	2	8,791	0.02%
2018/07/18	1	108.00	1	109.00	108.50	0	8,820	0.00%
2018/07/17	1	107.50	0	0.00	107.00	1	8,766	0.01%
2018/07/16	1	109.00	1	110.00	108.50	0	8,748	0.00%
2018/07/13	0	0.00	2	108.25	110.00	-2	8,758	-0.02%
2018/07/12	0	0.00	0.1	106.00	106.00	-0.1	8,693	0.00%
2018/07/11	68	106.44	0	0.00	106.00	68	8,633	0.79%
2018/07/10	4	112.00	42	112.50	112.00	-38	8,468	-0.45%
2018/07/09	0	0.00	34	111.29	111.00	-34	8,359	-0.41%
2018/07/06	3	109.33	0	0.00	109.50	3	8,233	0.04%
2018/07/05	1	113.50	0	0.00	113.50	1	8,014	0.01%
2018/07/02	0	0.00	1	113.50	112.50	-1	7,822	-0.01%
2018/06/29	0	0.00	10	112.20	112.50	-10	7,727	-0.13%
2018/06/28	1	110.00	0	0.00	109.00	1	7,489	0.01%
2018/06/25	0	0.00	4	110.13	110.00	-4	7,344	-0.05%
2018/06/22	0	0.00	5.3	109.28	109.50	-5.3	7,262	-0.07%
2018/06/21	3	110.00	32.7	109.03	108.50	-29.7	7,212	-0.41%
2018/06/20	0	0.00	1	108.00	107.50	-1	7,211	-0.01%
2018/06/19	1	105.00	1	104.50	105.50	0	7,317	0.00%
2018/06/15	1	105.50	2	106.00	106.00	-1	7,284	-0.01%
2018/06/13	4	106.88	1	107.50	107.50	3	7,016	0.04%
2018/06/08	5	108.40	0	0.00	108.50	5	6,968	0.07%
2018/06/06	0	0.00	4	109.50	109.50	-4	6,838	-0.06%
2018/06/01	0	0.00	2	109.00	109.50	-2	6,780	-0.03%
2018/05/31	1	107.50	2	110.00	107.50	-1	6,732	-0.01%
2018/05/30	1	108.50	0	0.00	108.50	1	6,403	0.02%
2018/05/29	4	110.00	0	0.00	110.00	4	6,307	0.06%
2018/05/28	0	0.00	1	109.50	110.00	-1	6,338	-0.02%
2018/05/25	2	109.00	0.1	108.50	108.50	1.9	6,335	0.03%
2018/05/24	0	0.00	1	111.00	111.00	-1	6,332	-0.02%
2018/05/22	3.3	110.11	0	0.00	109.50	3.3	6,378	0.05%
2018/05/18	1	112.00	1	113.50	112.00	0	6,564	0.00%
2018/05/17	1	111.50	13	112.58	111.50	-12	6,680	-0.18%
2018/05/15	1	111.50	0	0.00	110.50	1	6,730	0.01%
2018/05/14	10	111.00	5	110.80	111.00	5	6,720	0.07%
2018/05/11	0.1	107.50	6	108.08	108.50	-5.9	6,657	-0.09%
2018/05/10	5	105.50	1	105.50	106.00	4	6,671	0.06%
2018/05/09	0	0.00	2	105.75	105.50	-2	6,691	-0.03%
2018/05/08	0	0.00	1	105.50	105.50	-1	6,736	-0.01%
2018/05/04	0	0.00	0.8	105.00	105.00	-0.8	6,816	-0.01%
2018/05/03	0	0.00	1	105.00	104.50	-1	6,872	-0.01%
2018/04/25	1	102.00	0	0.00	103.00	1	7,025	0.01%
2018/04/24	0	0.00	0.4	104.00	104.00	-0.4	6,991	-0.01%
2018/04/23	0	0.00	2	106.00	105.50	-2	6,973	-0.03%
2018/04/20	0	0.00	3	106.00	106.50	-3	6,966	-0.04%
2018/04/11	0	0.00	0.2	105.00	105.50	-0.2	7,307	0.00%
2018/04/10	0	0.00	0.3	105.00	105.50	-0.3	7,354	0.00%
2018/04/03	2	101.50	0.1	102.00	102.00	1.9	7,351	0.03%
2018/03/29	0	103.00	0	0.00	103.00	0	7,634	0.00%
2018/03/28	0	0.00	0.1	103.00	103.00	-0.1	7,579	0.00%
2018/03/27	0	0.00	1	105.00	105.00	-1	7,587	-0.01%
2018/03/26	2	103.00	0	0.00	103.50	2	7,579	0.03%
2018/03/23	0	0.00	1	103.00	104.50	-1	7,557	-0.01%
2018/03/22	1.5	103.67	0	0.00	104.00	1.5	7,508	0.02%
2018/03/20	1.1	104.45	10	105.20	105.00	-8.9	7,346	-0.12%
2018/03/15	0.5	102.00	1	103.00	102.00	-0.5	7,123	-0.01%
2018/03/13	0.5	102.50	1	102.50	103.00	-0.5	7,110	-0.01%
2018/03/12	2	102.50	0	0.00	103.50	2	7,137	0.03%
2018/03/09	0.5	101.00	0	0.00	101.50	0.5	7,156	0.01%
2018/03/08	1	101.00	0	0.00	101.50	1	7,193	0.01%
2018/03/07	0	0.00	0.2	101.50	101.50	-0.2	7,207	0.00%
2018/03/05	1	102.00	0	0.00	101.00	1	7,462	0.01%
2018/03/02	1	101.00	1	100.50	100.50	0	7,459	0.00%
2018/03/01	0	102.00	0	0.00	102.00	0	7,442	0.00%
2018/02/27	0	0.00	1	104.00	103.50	-1	7,402	-0.01%
2018/02/26	0	0.00	1	104.00	103.50	-1	7,380	-0.01%
2018/02/22	0	0.00	2	102.00	102.50	-2	7,428	-0.03%
2018/02/21	1	103.00	6.3	103.90	104.00	-5.3	7,377	-0.07%
2018/02/12	0	0.00	0.3	100.00	101.00	-0.3	7,206	0.00%
2018/02/09	1	98.00	0	0.00	97.80	1	7,078	0.01%
2018/02/08	0	0.00	2.7	100.00	100.00	-2.7	6,887	-0.04%
2018/02/07	0.8	100.50	4	100.58	101.00	-3.2	6,893	-0.05%
2018/02/06	4	97.63	0.3	96.90	96.70	3.7	6,692	0.06%
2018/02/05	0	0.00	2	100.00	100.50	-2	6,548	-0.03%
2018/02/02	1	100.00	0	0.00	100.00	1	6,467	0.02%
2018/02/01	3	103.00	0	0.00	103.00	3	6,372	0.05%
2018/01/30	0	0.00	1	103.00	103.00	-1	6,240	-0.02%
2018/01/29	1	103.50	1	103.00	104.50	0	6,165	0.00%
2018/01/26	0	103.00	8	101.50	103.50	-8	6,101	-0.13%
2018/01/25	3	100.50	1	101.50	101.50	2	5,975	0.03%
2018/01/24	0	0.00	0.1	99.20	99.20	-0.1	5,895	0.00%
2018/01/23	2	100.25	1	101.00	100.00	1	5,883	0.02%
2018/01/19	4	100.00	0.3	100.00	100.50	3.7	5,731	0.06%
2018/01/18	0	0.00	4	102.13	101.50	-4	5,650	-0.07%
2018/01/16	0	0.00	1	102.00	102.00	-1	5,560	-0.02%
2018/01/15	2	101.00	2	102.00	102.00	0	5,549	0.00%
2018/01/12	0	0.00	0.1	101.00	101.50	-0.1	5,538	0.00%
2018/01/11	0	0.00	2	100.75	101.00	-2	5,442	-0.04%
2018/01/10	0	0.00	1	101.50	101.00	-1	5,364	-0.02%
2018/01/09	0	0.00	13.4	101.55	102.50	-13.4	5,270	-0.25%
2018/01/05	1	98.30	10	98.30	98.40	-9	5,028	-0.18%
2018/01/03	1	97.80	2	98.15	98.50	-1	5,102	-0.02%
2018/01/02	1	97.30	0	0.00	98.10	1	5,038	0.02%