台化 (1326)-凱基-士林券商分點個股進出

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
35.20
漲跌
--
漲幅
0.00%
成交量
5,700張
產業
上市塑膠類股
1003人加入追蹤

立即追蹤
本地時間:14:30

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

台化 (1326)籌碼相關－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/11/21	0	0.00	23.9	35.10	35.20	-23.9	9,568	-0.25%
2024/11/15	2.3	35.33	0	0.00	35.40	2.3	9,514	0.02%
2024/11/14	2	35.50	0	0.00	34.80	2	9,487	0.02%
2024/11/13	3.2	35.54	0	0.00	35.55	3.2	9,413	0.03%
2024/11/11	2.1	37.32	11	37.05	37.15	-8.9	9,295	-0.10%
2024/11/08	10	39.25	0	0.00	38.30	10	9,195	0.11%
2024/11/07	0	0.00	1	39.45	39.35	-1	9,184	-0.01%
2024/11/06	1	38.30	5	38.50	38.35	-4	9,199	-0.04%
2024/11/01	7	38.03	1	38.45	38.40	6	9,407	0.06%
2024/10/30	1	38.60	0	0.00	38.70	1	9,392	0.01%
2024/10/24	0	0.00	1	38.90	38.55	-1	9,408	-0.01%
2024/10/23	1	38.40	0	0.00	38.30	1	9,411	0.01%
2024/10/22	0.1	38.70	0	0.00	38.65	0.1	9,424	0.00%
2024/10/18	0	0.00	2	40.10	40.10	-2	9,543	-0.02%
2024/10/16	2.2	38.92	0	0.00	39.00	2.2	9,919	0.02%
2024/10/14	0	0.00	1	39.70	39.95	-1	9,897	-0.01%
2024/10/11	1	41.70	1	41.35	41.20	0	9,988	0.00%
2024/10/09	2	41.20	0	0.00	41.25	2	10,118	0.02%
2024/10/08	0	0.00	1	42.20	42.10	-1	10,219	-0.01%
2024/10/07	1	43.30	0	0.00	43.30	1	10,263	0.01%
2024/10/04	0	0.00	1	43.90	43.35	-1	10,248	-0.01%
2024/10/01	1	43.20	1	43.00	43.35	0	10,168	0.00%
2024/09/30	3	43.97	2	44.20	43.45	1	10,284	0.01%
2024/09/27	0	0.00	2	43.63	44.30	-2	10,244	-0.02%
2024/09/25	0	0.00	2	41.83	41.95	-2	10,149	-0.02%
2024/09/20	0	0.00	0.3	41.00	41.20	-0.3	10,187	0.00%
2024/09/19	0	0.00	1	40.45	41.00	-1	10,086	-0.01%
2024/09/18	0	0.00	4	40.89	40.65	-4	10,085	-0.04%
2024/09/16	3	40.45	0	0.00	40.65	3	10,041	0.03%
2024/09/13	0	0.00	1	39.45	39.40	-1	9,897	-0.01%
2024/09/12	1	38.25	0	0.00	37.90	1	9,851	0.01%
2024/09/11	1	37.00	0	0.00	37.50	1	9,808	0.01%
2024/09/10	3.1	36.90	0	0.00	36.75	3.1	9,711	0.03%
2024/09/09	3.1	37.57	0	0.00	37.35	3.1	9,463	0.03%
2024/09/06	1.1	38.91	1	38.85	38.85	0.1	9,228	0.00%
2024/09/05	0	0.00	1	38.65	38.70	-1	9,154	-0.01%
2024/09/04	5.3	39.93	0	0.00	39.40	5.3	9,016	0.06%
2024/09/03	2.1	42.10	2	42.15	41.90	0.1	8,688	0.00%
2024/09/02	7.2	42.87	0	0.00	42.65	7.2	8,629	0.08%
2024/08/30	0.1	44.15	0	0.00	43.80	0.1	8,567	0.00%
2024/08/28	0.1	43.95	0	0.00	43.95	0.1	8,528	0.00%
2024/08/27	0.1	43.90	0	0.00	44.05	0.1	8,705	0.00%
2024/08/23	7.1	43.63	0	0.00	43.20	7.1	8,607	0.08%
2024/08/22	0	0.00	2	44.50	44.30	-2	8,483	-0.02%
2024/08/21	0.1	44.05	24	44.00	43.95	-23.9	8,451	-0.28%
2024/08/20	4.1	44.15	0	0.00	44.00	4.1	8,386	0.05%
2024/08/16	30.1	45.77	0	0.00	45.05	30.1	8,210	0.37%
2024/08/13	0.2	45.60	0	0.00	45.05	0.2	8,053	0.00%
2024/08/08	2.1	46.11	0	46.10	45.85	2.1	7,963	0.03%
2024/08/07	1.1	47.65	0	0.00	47.70	1.1	7,877	0.01%
2024/08/06	0.1	45.40	20	47.19	47.40	-19.9	7,843	-0.25%
2024/08/05	21.1	45.66	0	0.00	46.00	21.1	7,725	0.27%
2024/08/02	2	49.03	0	0.00	49.10	2	7,593	0.03%
2024/07/31	1	49.60	0	0.00	49.85	1	7,491	0.01%
2024/07/26	1	50.30	0	0.00	50.00	1	7,483	0.01%
2024/07/23	0	0.00	1	50.30	50.50	-1	7,505	-0.01%
2024/07/22	0	0.00	1	50.40	50.50	-1	7,462	-0.01%
2024/07/19	5	50.32	9	50.00	50.50	-4	7,368	-0.05%
2024/07/18	10	50.79	9	50.97	51.20	1	7,215	0.01%
2024/07/17	2	49.53	13	49.50	49.75	-11	6,919	-0.16%
2024/07/16	5	48.23	0	0.00	48.40	5	6,825	0.07%
2024/07/15	1	48.30	0	0.00	48.30	1	6,912	0.01%
2024/07/12	0.1	49.15	2	48.65	48.65	-1.9	6,878	-0.03%
2024/07/10	2	47.30	12.8	47.01	47.05	-10.8	6,639	-0.16%
2024/07/09	10.5	48.60	0	0.00	48.50	10.5	6,468	0.16%
2024/07/05	1	49.00	0	0.00	49.20	1	6,295	0.02%
2024/07/04	0.1	49.40	13.5	49.18	49.40	-13.4	6,223	-0.22%
2024/07/03	2.3	48.20	4	48.40	48.55	-1.8	6,070	-0.03%
2024/07/02	6	48.88	0	0.00	48.55	6	5,944	0.10%
2024/07/01	2	50.00	0	0.00	49.75	2	5,811	0.03%
2024/06/28	0	0.00	2	50.45	50.40	-2	5,736	-0.03%
2024/06/27	3	49.60	5	49.65	49.65	-2	5,737	-0.03%
2024/06/26	1	50.50	0	0.00	50.10	1	5,645	0.02%
2024/06/24	4	51.58	0	0.00	51.50	4	5,418	0.07%
2024/06/21	2	52.50	4	52.85	52.40	-2	5,418	-0.04%
2024/06/18	2	51.00	5	51.56	51.60	-3	5,134	-0.06%
2024/06/17	3.5	51.80	1	51.80	51.60	2.5	5,151	0.05%
2024/06/14	0	0.00	2	51.60	52.10	-2	5,151	-0.04%
2024/06/13	3	51.83	0	0.00	51.70	3	5,130	0.06%
2024/06/12	1	52.10	0	0.00	51.80	1	5,123	0.02%
2024/06/07	1	51.70	0	0.00	52.00	1	5,111	0.02%
2024/06/06	0	0.00	17	51.00	50.90	-17	5,080	-0.33%
2024/06/05	2	51.30	17.1	51.26	51.20	-15.1	5,037	-0.30%
2024/06/04	4	51.93	0	0.00	51.70	4	5,039	0.08%
2024/06/03	1	52.60	0	0.00	52.60	1	4,957	0.02%
2024/05/31	2	53.30	0	0.00	52.90	2	4,939	0.04%
2024/05/30	2	53.55	0	0.00	53.30	2	4,826	0.04%
2024/05/28	1	54.70	2	54.60	55.00	-1	4,757	-0.02%
2024/05/27	1	53.60	0	0.00	53.90	1	4,820	0.02%
2024/05/24	2	54.30	0	0.00	54.20	2	4,783	0.04%
2024/05/23	6	55.17	3	55.10	54.80	3	4,766	0.06%
2024/05/21	5	56.30	0	0.00	56.30	5	4,693	0.11%
2024/05/16	1	56.70	0	0.00	57.00	1	4,574	0.02%
2024/05/13	0	0.00	1	56.50	56.60	-1	4,519	-0.02%
2024/05/10	0.1	56.60	0	0.00	56.60	0.1	4,502	0.00%
2024/05/09	0.1	56.50	0	0.00	56.10	0.1	4,506	0.00%
2024/05/08	2	56.30	0	0.00	56.40	2	4,498	0.04%
2024/05/03	0	0.00	2	56.30	56.10	-2	4,479	-0.04%
2024/05/02	2	55.35	0	0.00	55.70	2	4,396	0.05%
2024/04/30	11	55.66	1	56.00	55.50	10	4,408	0.23%
2024/04/29	0	0.00	4	55.25	55.80	-4	4,363	-0.09%
2024/04/25	2.1	54.38	0	0.00	54.00	2.1	4,352	0.05%
2024/04/23	0.5	55.20	0	0.00	54.90	0.5	4,502	0.01%
2024/04/22	0	0.00	4	54.70	55.10	-4	4,746	-0.08%
2024/04/18	1	53.40	0	0.00	53.60	1	4,458	0.02%
2024/04/16	7	54.01	1	54.70	53.90	6	4,398	0.14%
2024/04/15	1	55.00	0	0.00	55.00	1	4,305	0.02%
2024/04/12	1.1	54.83	0	0.00	55.30	1.1	4,279	0.03%
2024/04/11	1	55.30	0	0.00	55.50	1	4,223	0.02%
2024/04/10	0	0.00	1	56.40	56.10	-1	4,184	-0.02%
2024/04/09	0	0.00	2	55.70	55.90	-2	4,209	-0.05%
2024/04/08	2	54.80	0	0.00	55.10	2	4,174	0.05%
2024/04/03	2	55.30	0	0.00	55.10	2	4,177	0.05%
2024/04/02	1	55.60	1	55.70	55.90	0	4,157	0.00%
2024/04/01	0	0.00	4.1	56.08	56.10	-4.1	4,189	-0.10%
2024/03/28	1	54.80	0	0.00	54.70	1	4,129	0.02%
2024/03/26	0	0.00	2	55.70	55.60	-2	4,189	-0.05%
2024/03/22	0	0.00	2	54.80	54.60	-2	4,170	-0.05%
2024/03/21	1	55.20	0	0.00	54.90	1	4,159	0.02%
2024/03/20	6	53.55	0	0.00	53.70	6	4,202	0.14%
2024/03/19	1	54.90	0	0.00	54.70	1	4,127	0.02%
2024/03/14	0	0.00	6	55.48	55.90	-6	4,091	-0.15%
2024/03/13	1	55.00	0	0.00	54.90	1	4,071	0.02%
2024/03/12	0	0.00	1	55.80	55.70	-1	4,042	-0.03%
2024/03/08	1.1	54.70	0	0.00	54.80	1.1	4,076	0.03%
2024/03/07	1	55.00	22	54.88	55.00	-21	4,048	-0.52%
2024/03/06	1	55.00	0	0.00	55.00	1	3,998	0.03%
2024/03/05	1.1	55.51	38.5	55.22	55.00	-37.4	4,058	-0.92%
2024/03/01	5	56.18	0	0.00	56.10	5	4,065	0.12%
2024/02/29	0	0.00	2.1	56.80	57.20	-2.1	4,049	-0.05%
2024/02/27	0	0.00	1	56.00	56.10	-1	3,963	-0.03%
2024/02/26	2.1	56.20	0	0.00	56.40	2.1	3,947	0.05%
2024/02/22	1	57.00	0	0.00	56.80	1	3,984	0.03%
2024/02/19	0	0.00	25	57.80	58.10	-25	4,096	-0.61%
2024/02/16	0	0.00	1	57.40	57.40	-1	4,176	-0.02%
2024/02/15	4	55.80	0	0.00	56.50	4	4,172	0.10%
2024/02/05	1	57.20	26	57.00	57.10	-25	4,077	-0.61%
2024/02/02	0	0.00	2	57.85	57.90	-2	4,041	-0.05%
2024/01/31	0.1	56.80	0	0.00	56.60	0.1	4,044	0.00%
2024/01/30	2	56.85	0	0.00	56.80	2	4,045	0.05%
2024/01/29	39	58.11	2	58.00	57.90	37	4,067	0.91%
2024/01/26	12.1	57.22	2	57.65	57.70	10.1	4,057	0.25%
2024/01/25	5.1	56.70	0	0.00	56.60	5.1	4,031	0.13%
2024/01/23	0	0.00	3	55.70	55.70	-3	4,043	-0.07%
2024/01/22	8.6	55.70	0	0.00	55.60	8.6	4,008	0.21%
2024/01/19	2	56.10	0	0.00	55.90	2	3,970	0.05%
2024/01/18	2	55.80	0	0.00	55.80	2	3,962	0.05%
2024/01/17	5.3	56.13	0	0.00	55.80	5.3	3,929	0.13%
2024/01/16	13.1	57.25	0	0.00	57.00	13.1	3,771	0.35%
2024/01/15	0	0.00	1	60.20	59.70	-1	3,487	-0.03%
2024/01/11	0	0.00	0.2	60.40	60.30	-0.2	3,525	-0.01%
2024/01/10	5	60.42	0	0.00	60.30	5	3,706	0.13%
2024/01/05	2	61.00	0	0.00	61.00	2	3,757	0.05%
2024/01/04	2	61.00	0	0.00	61.10	2	3,802	0.05%
2024/01/03	4	61.10	0	61.60	61.10	4	3,849	0.10%
2024/01/02	0.4	61.94	0	0.00	62.30	0.4	3,797	0.01%
2023/12/29	0.1	62.30	0	0.00	62.30	0.1	3,809	0.00%
2023/12/27	1	62.60	1	62.70	62.60	0	3,827	0.00%
2023/12/22	5	61.50	0	0.00	61.40	5	3,852	0.13%
2023/12/20	0.1	62.70	0	0.00	63.00	0.1	3,762	0.00%
2023/12/19	1	62.90	0	0.00	62.80	1	3,695	0.03%
2023/12/18	2	63.30	0	0.00	63.50	2	3,728	0.05%
2023/12/15	0	0.00	2	64.05	63.70	-2	3,746	-0.05%
2023/12/14	0	0.00	4	63.70	63.50	-4	3,661	-0.11%
2023/12/13	3.1	62.74	1	62.60	62.60	2.1	3,642	0.06%
2023/12/12	1	63.10	0	0.00	63.00	1	3,713	0.03%
2023/12/04	4	63.58	0	0.00	63.70	4	3,734	0.11%
2023/11/28	0	0.00	3	64.33	64.50	-3	3,670	-0.08%
2023/11/27	1	63.40	0	0.00	63.30	1	3,716	0.03%
2023/11/22	0	0.00	0.1	64.50	64.50	-0.1	3,729	0.00%
2023/11/21	0	0.00	1	64.90	65.00	-1	3,766	-0.03%
2023/11/15	0.1	63.80	2	63.40	64.00	-1.9	3,789	-0.05%
2023/11/14	1	62.40	1	62.60	62.60	0	3,811	0.00%
2023/11/13	1	62.80	0	0.00	62.50	1	4,010	0.02%
2023/11/09	0	0.00	2	62.90	62.80	-2	4,214	-0.05%
2023/11/06	0	63.00	0	0.00	63.20	0	4,222	0.00%
2023/11/01	0.1	61.10	0	0.00	60.80	0.1	4,149	0.00%
2023/10/31	0	61.20	0	0.00	60.90	0	4,207	0.00%
2023/10/26	1	60.70	0	0.00	60.60	1	4,262	0.02%
2023/10/25	1	61.60	1	62.10	61.60	0	4,212	0.00%
2023/10/24	1.3	61.56	0	0.00	61.60	1.3	4,199	0.03%
2023/10/19	1	63.01	0	63.40	63.20	1	4,183	0.02%
2023/10/18	1	63.00	1	64.80	64.80	0	4,174	0.00%
2023/10/16	0	63.10	1	63.60	63.80	-1	3,978	-0.02%
2023/10/12	0	62.50	2	62.80	63.00	-2	3,928	-0.05%
2023/10/11	1	61.70	0	0.00	61.90	1	3,928	0.03%
2023/10/04	2.9	60.30	0	0.00	60.20	2.9	3,916	0.08%
2023/10/03	0	0.00	2	61.15	61.00	-2	3,892	-0.05%
2023/09/28	2	61.20	0	0.00	61.50	2	4,040	0.05%
2023/09/27	5	62.22	0	0.00	61.70	5	4,062	0.12%
2023/09/26	0	0.00	1	63.20	63.20	-1	4,044	-0.02%
2023/09/21	1	64.00	0	0.00	63.90	1	4,132	0.02%
2023/09/14	0	0.00	1.1	65.81	66.00	-1.1	3,921	-0.03%
2023/09/12	0	0.00	2	64.70	64.70	-2	3,892	-0.05%
2023/09/11	0	0.00	1	63.90	64.20	-1	3,882	-0.03%
2023/09/07	0.1	63.30	0	0.00	63.40	0.1	3,904	0.00%
2023/09/06	1	63.30	0	0.00	63.00	1	3,883	0.03%
2023/09/01	1	63.10	0	0.00	63.30	1	3,851	0.03%
2023/08/31	1	62.00	0	0.00	62.00	1	3,818	0.03%
2023/08/29	1	61.50	0	0.00	61.80	1	3,678	0.03%
2023/08/28	1	60.80	0	0.00	60.90	1	3,646	0.03%
2023/08/22	0.1	60.50	0	0.00	60.50	0.1	3,662	0.00%
2023/08/18	0	0.00	1	62.50	62.10	-1	3,536	-0.03%
2023/08/17	10.1	60.49	7	60.54	62.00	3.1	3,448	0.09%
2023/08/16	2	62.85	0	0.00	62.80	2	3,251	0.06%
2023/08/15	1	63.60	12	63.90	63.60	-11	3,197	-0.34%
2023/08/14	1	64.90	0	0.00	64.60	1	3,138	0.03%
2023/08/11	1	65.90	0	0.00	65.70	1	3,178	0.03%
2023/08/10	0	0.00	0.8	66.20	65.90	-0.8	3,190	-0.02%
2023/08/07	0	0.00	8	66.63	66.50	-8	3,151	-0.25%
2023/08/02	1	66.10	0	0.00	65.40	1	3,104	0.03%
2023/07/21	3.4	64.55	0	0.00	64.10	3.4	2,980	0.12%
2023/07/20	1.4	64.85	0	0.00	64.70	1.4	2,951	0.05%
2023/07/19	0	64.40	0	0.00	64.30	0	2,928	0.00%
2023/07/17	0	0.00	1.3	65.02	64.80	-1.3	2,886	-0.04%
2023/07/14	0.2	65.00	0	0.00	65.00	0.2	2,892	0.01%
2023/07/12	0	0.00	3	64.10	64.30	-3	2,811	-0.11%
2023/07/11	1	64.20	0	0.00	64.20	1	2,804	0.04%
2023/07/10	0	0.00	2	63.60	63.60	-2	2,789	-0.07%
2023/07/07	0.1	63.80	0	0.00	63.70	0.1	2,762	0.00%
2023/07/06	2.2	64.53	0	0.00	64.40	2.2	2,708	0.08%
2023/07/04	0.5	66.70	0	0.00	66.30	0.5	2,515	0.02%
2023/06/30	0	67.35	0	0.00	67.10	0	2,459	0.00%
2023/06/29	0	0.00	10	67.70	67.60	-10	2,423	-0.41%
2023/06/20	1	67.80	0	0.00	67.90	1	2,392	0.04%
2023/06/19	0	0.00	12	67.90	67.80	-12	2,403	-0.50%
2023/06/16	0	0.00	0.2	68.50	68.00	-0.2	2,375	-0.01%
2023/06/15	23	68.17	0	0.00	68.40	23	2,327	0.99%
2023/06/14	1	68.20	0	0.00	68.40	1	2,396	0.04%
2023/06/13	1	68.90	0.4	69.00	68.60	0.6	2,435	0.03%
2023/06/12	0.1	68.80	0	0.00	68.80	0.1	2,408	0.00%
2023/06/08	0.8	69.16	0	0.00	68.80	0.8	2,438	0.03%
2023/06/06	0	0.00	1	69.30	69.50	-1	2,507	-0.04%
2023/06/01	1	68.40	0	0.00	68.20	1	2,519	0.04%
2023/05/31	10	68.70	0	0.00	68.40	10	2,511	0.40%
2023/05/26	0.1	69.14	0	0.00	68.80	0.1	2,419	0.00%
2023/05/25	1	69.30	0	0.00	69.30	1	2,432	0.04%
2023/05/24	1	69.50	0	0.00	70.00	1	2,425	0.04%
2023/05/22	0	0.00	1	70.50	70.00	-1	2,364	-0.04%
2023/05/17	2	69.00	1	69.00	69.70	1	2,266	0.04%
2023/05/16	0	0.00	0.5	68.40	69.10	-0.5	2,201	-0.02%
2023/05/15	0	67.50	0	0.00	67.80	0	2,182	0.00%
2023/05/12	1	68.00	0	0.00	67.40	1	2,197	0.05%
2023/05/11	1	68.00	0	0.00	67.90	1	2,199	0.05%
2023/05/10	6	68.08	0	0.00	68.40	6	2,209	0.27%
2023/05/08	0.4	68.55	0	0.00	68.40	0.4	2,206	0.02%
2023/05/04	0.3	69.00	0	0.00	69.00	0.3	2,225	0.01%
2023/05/02	0	0.00	3	69.20	69.30	-3	2,322	-0.13%
2023/04/27	1	68.80	0	0.00	69.00	1	2,452	0.04%
2023/04/25	0	0.00	1	69.40	68.80	-1	2,467	-0.04%
2023/04/17	3	69.70	0	0.00	69.90	3	2,568	0.12%
2023/04/14	1	69.90	0	0.00	70.20	1	2,569	0.04%
2023/04/13	1	69.90	0	0.00	70.10	1	2,580	0.04%
2023/04/11	3.2	69.70	10.1	69.38	70.00	-6.9	2,566	-0.27%
2023/04/07	0	0.00	2	69.20	69.40	-2	2,544	-0.08%
2023/03/23	0.1	69.50	1	69.30	69.60	-1	2,560	-0.04%
2023/03/15	3.1	68.44	0	0.00	68.00	3.1	2,552	0.12%
2023/03/10	5	69.50	0	0.00	69.40	5	2,508	0.20%
2023/03/09	0.4	70.50	0	0.00	70.20	0.4	2,493	0.02%
2023/03/07	0	70.80	0	0.00	70.90	0	2,551	0.00%
2023/03/02	2	70.30	0	0.00	70.40	2	2,654	0.08%
2023/03/01	0.1	70.80	0	0.00	70.50	0.1	2,675	0.00%
2023/02/23	0.1	71.40	0	0.00	71.90	0.1	2,671	0.00%
2023/02/22	0.1	71.50	0	0.00	71.60	0.1	2,671	0.00%
2023/02/21	0.1	71.80	0	0.00	71.60	0.1	2,673	0.00%
2023/02/16	0.1	71.40	0	0.00	71.20	0.1	2,887	0.00%
2023/02/13	1	70.70	0	0.00	70.90	1	3,009	0.03%
2023/02/07	0	71.50	0	0.00	71.30	0	3,038	0.00%
2023/02/02	0.3	72.20	0	0.00	72.00	0.3	3,065	0.01%
2023/01/09	0	0.00	1	73.47	73.50	-1	3,119	-0.03%
2023/01/06	0	0.00	11	71.24	71.30	-11	3,091	-0.36%
2022/12/23	10	69.40	0	0.00	69.40	10	3,415	0.29%
2022/12/21	1	69.20	0	0.00	69.40	1	3,515	0.03%
2022/12/16	1	70.50	0	0.00	70.80	1	3,580	0.03%
2022/12/14	0	0.00	1	71.80	71.50	-1	3,577	-0.03%
2022/12/13	1	70.50	0	0.00	70.40	1	3,554	0.03%
2022/12/01	0	0.00	6	75.37	75.40	-6	3,609	-0.17%
2022/11/30	0	0.00	4	75.38	76.10	-4	3,573	-0.11%
2022/11/17	0.1	72.80	1	72.60	72.90	-1	3,464	-0.03%
2022/11/11	0	0.00	16	72.18	72.50	-16	3,289	-0.49%
2022/10/26	0	0.00	5	69.00	69.00	-5	3,218	-0.16%
2022/10/20	4	66.50	0	0.00	67.90	4	3,193	0.13%
2022/10/19	0	0.00	4	68.20	68.10	-4	3,120	-0.13%
2022/10/17	0	64.90	3	66.20	66.50	-3	3,150	-0.09%
2022/10/13	10	65.80	0	0.00	65.40	10	3,295	0.30%
2022/10/11	0	67.80	0	0.00	67.30	0	3,394	0.00%
2022/10/03	0	0.00	1	68.90	68.80	-1	3,777	-0.03%
2022/09/28	0	67.00	0	0.00	67.20	0	3,856	0.00%
2022/09/23	0	0.00	1	68.10	68.00	-1	3,960	-0.03%
2022/09/20	1	67.60	0	0.00	68.00	1	4,238	0.02%
2022/09/16	0	68.10	0	0.00	67.80	0	4,474	0.00%
2022/09/08	0	0.00	1	67.50	68.10	-1	4,586	-0.02%
2022/09/07	1	67.00	0	0.00	67.00	1	4,643	0.02%
2022/09/05	1	67.60	0	0.00	67.70	1	4,717	0.02%
2022/09/02	1	67.50	0	0.00	67.00	1	4,785	0.02%
2022/09/01	1.2	67.25	0	0.00	67.50	1.2	4,805	0.02%
2022/08/30	6	68.63	0	0.00	68.40	6	4,812	0.12%
2022/08/29	1	68.60	0	0.00	68.60	1	4,797	0.02%
2022/08/25	0	0.00	1	70.00	70.20	-1	4,800	-0.02%
2022/08/12	1	70.00	0	0.00	70.00	1	5,487	0.02%
2022/08/10	1.1	68.12	0	0.00	68.30	1.1	5,530	0.02%
2022/08/04	1	68.50	0	0.00	69.00	1	5,669	0.02%
2022/08/03	0	0.00	3	68.80	69.30	-3	5,633	-0.05%
2022/08/02	1	68.60	0	0.00	68.90	1	5,637	0.02%
2022/08/01	0	0.00	5	70.30	70.10	-5	5,604	-0.09%
2022/07/29	3	69.70	0	0.00	70.00	3	5,627	0.05%
2022/07/28	1	68.50	1	68.60	68.80	0	5,615	0.00%
2022/07/26	1	68.50	0	0.00	68.40	1	5,569	0.02%
2022/07/25	0	0.00	1	68.90	68.90	-1	5,547	-0.02%
2022/07/22	0	0.00	3	67.90	67.80	-3	5,591	-0.05%
2022/07/21	1	67.40	0	0.00	67.70	1	5,545	0.02%
2022/07/20	1	66.80	0	0.00	66.80	1	5,537	0.02%
2022/07/19	1	66.30	0	0.00	66.50	1	5,517	0.02%
2022/07/18	1	65.20	0	0.00	65.80	1	5,492	0.02%
2022/07/15	5	65.80	0	0.00	65.60	5	5,469	0.09%
2022/07/12	6	64.92	0	0.00	64.60	6	5,386	0.11%
2022/07/11	6	70.20	0	0.00	69.50	6	5,157	0.12%
2022/07/08	1	70.30	4	70.10	70.10	-3	5,154	-0.06%
2022/07/07	1	70.80	0	0.00	70.70	1	5,095	0.02%
2022/07/06	2	71.35	0	0.00	71.20	2	5,061	0.04%
2022/06/30	0	0.00	1	74.80	74.70	-1	4,919	-0.02%
2022/06/28	2	76.87	0	0.00	76.80	2	4,802	0.04%
2022/06/24	0	0.00	1	81.60	81.40	-1	4,602	-0.02%
2022/06/20	0	80.30	0	0.00	80.00	0	4,572	0.00%
2022/06/13	0	0.00	6	81.05	81.30	-6	4,531	-0.13%
2022/06/01	0	0.00	0.4	81.60	81.70	-0.4	4,675	-0.01%
2022/05/27	0	0.00	2	80.95	81.00	-2	4,339	-0.05%
2022/05/25	0	0.00	3	80.20	80.40	-3	4,348	-0.07%
2022/05/23	0	0.00	1	79.80	80.00	-1	4,368	-0.02%
2022/05/19	0	0.00	1	78.40	78.40	-1	4,345	-0.02%
2022/05/17	0	0.00	10	78.30	78.40	-10	4,302	-0.23%
2022/05/13	1	77.20	0	0.00	77.20	1	4,267	0.02%
2022/05/12	1	77.50	1	77.60	76.10	0	4,236	0.00%
2022/05/06	5	79.20	0	0.00	79.20	5	4,111	0.12%
2022/04/25	1	79.50	0	0.00	80.20	1	4,143	0.02%
2022/04/22	1	79.90	1.1	80.49	81.10	-0.1	4,059	0.00%
2022/04/07	0.1	79.00	0	0.00	78.70	0.1	3,802	0.00%
2022/04/06	0.5	79.20	0	0.00	79.90	0.5	3,729	0.01%
2022/03/31	1	78.90	0	0.00	79.00	1	3,652	0.03%
2022/03/30	0.1	79.20	0	0.00	79.00	0.1	3,613	0.00%
2022/03/29	1	78.80	0	0.00	79.00	1	3,545	0.03%
2022/03/28	1.1	79.01	0	0.00	79.00	1.1	3,487	0.03%
2022/03/25	0.1	79.70	0	0.00	79.30	0.1	3,437	0.00%
2022/03/24	1	79.90	0	0.00	79.80	1	3,405	0.03%
2022/03/23	0	0.00	0.1	80.20	80.20	-0.1	3,386	0.00%
2022/03/22	1	80.10	0	0.00	80.40	1	3,343	0.03%
2022/03/21	0.1	80.30	1	80.30	80.20	-1	3,354	-0.03%
2022/03/17	0	0.00	1	81.00	80.40	-1	3,278	-0.03%
2022/03/16	0.1	79.29	0	0.00	79.60	0.1	3,199	0.00%
2022/03/14	0.5	79.42	0	0.00	79.40	0.5	3,156	0.02%
2022/03/11	3	79.07	0	0.00	79.20	3	3,137	0.10%
2022/03/10	0	0.00	1	80.10	80.40	-1	3,057	-0.03%
2022/03/08	1	79.70	4	78.40	78.50	-3	2,998	-0.10%
2022/03/02	4	81.43	0	0.00	81.70	4	2,999	0.13%
2022/03/01	1	81.00	0	0.00	81.10	1	2,958	0.03%
2022/02/11	0.1	80.60	0	0.00	80.60	0.1	2,842	0.00%
2022/01/26	0	0.00	0	78.90	78.80	0	2,914	0.00%
2022/01/25	0.5	78.30	0	0.00	78.60	0.5	2,948	0.02%
2022/01/24	0.1	79.30	0	0.00	79.00	0.1	2,895	0.00%
2022/01/21	0.1	79.30	0	0.00	79.20	0.1	2,949	0.00%
2022/01/20	0.1	79.80	0	0.00	79.80	0.1	2,933	0.00%
2022/01/19	0.1	80.40	0	0.00	79.90	0.1	2,960	0.00%
2022/01/13	0	0.00	1	81.70	81.70	-1	3,232	-0.03%
2022/01/12	0	0.00	0.2	81.10	81.40	-0.2	3,247	-0.01%
2022/01/10	0	0.00	0.2	80.60	80.90	-0.2	3,253	-0.01%
2022/01/05	0	0.00	1	80.90	80.90	-1	3,342	-0.03%
2022/01/04	1.3	80.58	0	0.00	80.50	1.3	3,497	0.04%
2021/12/28	0.1	80.70	0	0.00	81.00	0.1	3,757	0.00%
2021/12/08	0.1	80.70	0	0.00	80.60	0.1	4,298	0.00%
2021/12/07	0	80.30	0	0.00	80.50	0	4,267	0.00%
2021/12/06	0	0.00	2	79.40	79.70	-2	4,255	-0.05%
2021/12/03	3	79.30	2	79.55	79.30	1	4,265	0.02%
2021/12/02	0.1	79.60	1	79.70	79.70	-0.9	4,258	-0.02%
2021/11/30	1.1	79.05	0	0.00	78.10	1.1	4,272	0.03%
2021/11/29	0.1	79.50	0	0.00	79.30	0.1	4,134	0.00%
2021/11/26	1	79.70	0	0.00	79.40	1	4,117	0.02%
2021/11/22	2	80.20	0	0.00	80.20	2	4,184	0.05%
2021/11/16	2	81.30	0	0.00	81.10	2	4,202	0.05%
2021/11/15	0	0.00	1	81.50	81.30	-1	4,246	-0.02%
2021/11/11	0	0.00	1	80.50	80.40	-1	4,255	-0.02%
2021/11/10	1	80.70	0	0.00	80.50	1	4,245	0.02%
2021/11/05	1	80.20	0	0.00	80.50	1	4,169	0.02%
2021/11/02	1	80.50	1	81.00	80.30	0	4,242	0.00%
2021/11/01	10	80.75	0	0.00	80.70	10	4,212	0.24%
2021/10/29	3	80.10	0	0.00	80.50	3	4,206	0.07%
2021/10/28	1	80.90	0	0.00	80.80	1	4,156	0.02%
2021/10/27	2	80.50	0	0.00	81.10	2	4,157	0.05%
2021/10/25	3	81.20	0	0.00	80.90	3	4,131	0.07%
2021/10/19	1	82.40	0	0.00	82.00	1	4,113	0.02%
2021/10/13	0.5	83.00	1	83.90	82.40	-0.5	4,189	-0.01%
2021/10/12	1	82.30	0	0.00	83.10	1	4,141	0.02%
2021/10/08	0	0.00	1	84.40	84.40	-1	4,024	-0.02%
2021/10/06	0	0.00	3	83.37	83.50	-3	3,963	-0.08%
2021/10/04	0	0.00	1	82.60	82.50	-1	3,929	-0.03%
2021/09/30	1	83.60	2	83.70	83.90	-1	3,882	-0.03%
2021/09/29	2	84.60	0	0.00	83.50	2	3,875	0.05%
2021/09/27	0	0.00	1	83.50	83.70	-1	3,969	-0.03%
2021/09/24	0	0.00	1	82.20	82.20	-1	4,004	-0.02%
2021/09/23	2	80.80	0	0.00	81.30	2	4,011	0.05%
2021/09/22	1	80.60	0	0.00	80.50	1	4,018	0.02%
2021/09/08	0	0.00	0.2	82.20	82.20	-0.2	4,188	0.00%
2021/09/03	0	0.00	1	82.70	83.00	-1	4,247	-0.02%
2021/09/02	0	0.00	1	82.00	81.90	-1	4,260	-0.02%
2021/09/01	1.5	83.27	0	0.00	83.10	1.5	4,298	0.04%
2021/08/30	2	82.50	2	83.30	83.90	0	4,287	0.00%
2021/08/27	0	0.00	1.1	82.49	82.50	-1.1	4,292	-0.02%
2021/08/20	1	79.60	0	0.00	79.10	1	4,599	0.02%
2021/08/19	0.2	80.80	0	0.00	80.20	0.2	4,678	0.00%
2021/08/17	0.1	81.60	1	81.70	81.50	-0.9	4,733	-0.02%
2021/08/16	0	0.00	1	81.50	81.30	-1	4,736	-0.02%
2021/08/12	0	0.00	0.1	82.80	82.70	-0.1	4,840	0.00%
2021/08/09	0	0.00	1.3	83.38	83.00	-1.3	5,062	-0.03%
2021/08/06	10	82.40	2	83.40	83.70	8	5,090	0.16%
2021/07/29	0	0.00	1	81.60	81.90	-1	5,738	-0.02%
2021/07/28	1	80.00	2	80.90	81.20	-1	5,801	-0.02%
2021/07/27	0	0.00	0	81.00	80.60	0	5,853	0.00%
2021/07/26	2	83.50	0	0.00	83.20	2	5,844	0.03%
2021/07/23	0	0.00	3	84.40	84.20	-3	5,819	-0.05%
2021/07/22	0	0.00	10	84.15	84.20	-10	5,862	-0.17%
2021/07/20	1	84.10	0	0.00	83.30	1	5,925	0.02%
2021/07/16	0.1	85.50	0	0.00	85.70	0.1	6,017	0.00%
2021/07/14	1	85.30	2	85.65	85.90	-1	6,211	-0.02%
2021/07/09	1	84.20	1	84.80	85.10	0	6,707	0.00%
2021/07/07	0	0.00	1	85.70	85.80	-1	6,778	-0.01%
2021/07/06	7	86.66	0	0.00	86.80	7	6,876	0.10%
2021/07/05	3	86.33	1	85.80	86.50	2	6,920	0.03%
2021/07/02	1	85.70	5	86.14	85.10	-4	6,888	-0.06%
2021/07/01	1	85.60	4	85.15	85.00	-3	6,789	-0.04%
2021/06/30	0	0.00	2	84.70	84.70	-2	6,742	-0.03%
2021/06/29	0	0.00	2	84.50	84.60	-2	6,760	-0.03%
2021/06/28	0	0.00	0.1	85.00	85.00	-0.1	6,763	0.00%
2021/06/24	1	84.10	0	0.00	84.40	1	6,788	0.01%
2021/06/23	0	0.00	2	84.20	84.50	-2	6,814	-0.03%
2021/06/21	0	83.00	0	0.00	82.80	0	6,806	0.00%
2021/06/18	4	83.78	0	0.00	83.30	4	6,803	0.06%
2021/06/17	1	85.20	0	0.00	85.30	1	6,680	0.01%
2021/06/16	0	0.00	3	86.30	86.10	-3	6,907	-0.04%
2021/06/09	1	85.10	0	0.00	85.60	1	7,140	0.01%
2021/06/08	0	0.00	8	87.10	86.40	-8	7,132	-0.11%
2021/06/07	1	87.40	1	87.50	87.60	0	7,242	0.00%
2021/06/04	1	87.60	0	0.00	87.70	1	7,251	0.01%
2021/06/03	0.1	88.80	0.1	89.50	88.50	0	7,285	0.00%
2021/06/02	0	0.00	3	88.13	88.90	-3	7,395	-0.04%
2021/06/01	0	0.00	1.1	86.98	87.20	-1.1	7,390	-0.01%
2021/05/31	0.1	86.00	1	85.30	85.60	-1	7,517	-0.01%
2021/05/26	4	84.40	0	0.00	84.50	4	7,760	0.05%
2021/05/24	1	83.80	0	0.00	83.70	1	8,031	0.01%
2021/05/21	1	84.00	0	0.00	84.20	1	8,167	0.01%
2021/05/18	0	0.00	1	83.50	83.60	-1	8,139	-0.01%
2021/05/17	2	81.10	0	0.00	80.90	2	8,238	0.02%
2021/05/14	1	82.80	0	0.00	82.90	1	8,149	0.01%
2021/05/13	2	82.10	1	81.70	81.50	1	8,098	0.01%
2021/05/12	1	83.40	0	0.00	83.60	1	7,984	0.01%
2021/05/11	2	89.20	0	0.00	89.10	2	7,814	0.03%
2021/05/10	0	0.00	3	91.80	91.60	-3	7,731	-0.04%
2021/05/07	9	90.70	1	89.60	90.70	8	7,767	0.10%
2021/05/06	3	91.73	23	92.52	94.00	-20	7,655	-0.26%
2021/05/05	2	91.95	1	92.10	91.10	1	7,561	0.01%
2021/05/04	1	89.40	0	0.00	89.60	1	7,555	0.01%
2021/05/03	3	91.20	1	90.90	90.30	2	7,443	0.03%
2021/04/29	1	91.20	2	91.80	90.90	-1	7,436	-0.01%
2021/04/28	1	91.50	0.2	92.35	91.90	0.9	7,453	0.01%
2021/04/27	3	92.67	7	92.89	93.00	-4	7,564	-0.05%
2021/04/26	2	92.90	2	92.60	93.00	0	7,511	0.00%
2021/04/23	1	92.20	0	0.00	92.80	1	7,549	0.01%
2021/04/22	1	93.80	4	94.30	93.20	-3	7,563	-0.04%
2021/04/21	3	93.10	0	0.00	93.00	3	7,472	0.04%
2021/04/20	3	94.87	5	94.60	94.80	-2	7,421	-0.03%
2021/04/19	0	0.00	7.1	94.06	95.20	-7.1	7,363	-0.10%
2021/04/16	2.5	90.10	10	91.26	92.00	-7.5	7,156	-0.10%
2021/04/15	4.5	89.84	0	0.00	90.10	4.5	7,145	0.06%
2021/04/13	2	89.30	2	88.40	88.40	0	7,141	0.00%
2021/04/12	3	88.93	0	0.00	88.60	3	7,135	0.04%
2021/04/09	0	0.00	1.1	87.54	88.50	-1.1	7,101	-0.01%
2021/04/08	0	0.00	1.1	87.17	87.30	-1.1	7,170	-0.02%
2021/04/06	0	0.00	1.1	87.60	87.80	-1.1	7,439	-0.01%
2021/03/31	2	87.45	0	0.00	87.60	2	7,451	0.03%
2021/03/30	0	0.00	0.1	87.80	87.70	-0.1	7,437	0.00%
2021/03/29	0	0.00	16.2	87.88	87.90	-16.2	7,428	-0.22%
2021/03/26	0	0.00	1.1	87.03	87.20	-1.1	7,501	-0.01%
2021/03/25	6	85.70	0.1	86.20	85.90	5.9	7,615	0.08%
2021/03/24	0	0.00	1	85.90	85.10	-1	7,679	-0.01%
2021/03/23	0	0.00	0.1	86.70	86.10	-0.1	7,694	0.00%
2021/03/22	0	0.00	0.1	85.50	86.20	-0.1	7,707	0.00%
2021/03/19	1	84.20	5	85.00	84.20	-4	7,703	-0.05%
2021/03/18	1	87.00	0.1	87.70	87.00	0.9	7,486	0.01%
2021/03/17	1	87.30	22	86.99	86.90	-21	7,424	-0.28%
2021/03/15	3	88.50	6	88.30	88.10	-3	7,381	-0.04%
2021/03/12	6	89.38	8	88.59	89.50	-2	7,371	-0.03%
2021/03/11	2	90.40	10.1	89.40	89.00	-8.1	7,410	-0.11%
2021/03/10	9.6	88.33	1.1	88.44	88.80	8.5	7,383	0.12%
2021/03/09	0	0.00	3	88.30	88.50	-3	7,416	-0.04%
2021/03/08	0	0.00	4.1	90.14	88.00	-4.1	7,419	-0.06%
2021/03/05	0	0.00	1	87.70	87.40	-1	7,304	-0.01%
2021/03/04	0	0.00	0.1	88.20	88.30	-0.1	7,470	0.00%
2021/03/03	6	88.30	0.4	86.89	87.90	5.6	7,377	0.08%
2021/03/02	0	0.00	2	87.60	86.30	-2	7,311	-0.03%
2021/02/26	2	86.40	0	0.00	86.00	2	7,282	0.03%
2021/02/25	1	87.90	14.1	87.09	88.60	-13.1	7,071	-0.19%
2021/02/24	4	85.90	1	85.90	85.90	3	6,902	0.04%
2021/02/23	4	84.20	0	0.00	85.40	4	6,857	0.06%
2021/02/19	0.3	82.80	5	82.82	83.00	-4.7	7,027	-0.07%
2021/02/04	0	80.40	0	0.00	80.50	0	7,317	0.00%
2021/01/28	0	0.00	6	79.20	79.50	-6	7,859	-0.08%
2021/01/27	4	80.90	0	0.00	80.10	4	7,863	0.05%
2021/01/25	0	0.00	11	80.82	82.10	-11	7,821	-0.14%
2021/01/22	1	80.90	1.4	81.00	80.70	-0.4	7,837	0.00%
2021/01/21	1	81.00	0	0.00	80.90	1	7,803	0.01%
2021/01/20	1	81.50	2	82.20	81.00	-1	7,748	-0.01%
2021/01/19	0	0.00	2	83.05	83.10	-2	7,614	-0.03%
2021/01/18	0	0.00	20	81.95	82.10	-20	7,650	-0.26%
2021/01/12	0	0.00	23.1	85.25	85.50	-23.1	7,542	-0.31%
2021/01/11	3	86.20	3	86.20	86.30	0	7,482	0.00%
2021/01/08	0	0.00	6.2	86.16	86.30	-6.2	7,443	-0.08%
2021/01/07	1	85.10	6	85.05	85.80	-5	7,358	-0.07%
2021/01/06	2	83.55	1	83.30	83.30	1	7,235	0.01%
2021/01/05	0	83.80	0	0.00	83.30	0	7,177	0.00%
2021/01/04	2	84.25	4	84.80	84.60	-2	7,178	-0.03%
2020/12/31	10	84.49	3	84.53	84.70	7	7,087	0.10%
2020/12/30	2	81.80	21.1	83.53	84.50	-19.1	6,929	-0.27%
2020/12/29	0	0.00	3	81.40	81.40	-3	6,700	-0.04%
2020/12/28	0	0.00	2	80.35	80.80	-2	6,613	-0.03%
2020/12/25	2	79.05	5	79.44	79.60	-3	6,579	-0.05%
2020/12/24	1	79.00	0	0.00	79.10	1	6,570	0.02%
2020/12/22	2	81.10	5	80.66	79.70	-3	6,595	-0.05%
2020/12/21	2	80.40	2	80.50	81.00	0	6,643	0.00%
2020/12/17	6.2	79.06	1	78.70	79.30	5.2	6,513	0.08%
2020/12/15	0.2	78.30	1	78.90	78.30	-0.8	6,848	-0.01%
2020/12/14	10	79.15	0.1	79.10	78.60	9.9	6,835	0.14%
2020/12/11	0	0.00	0.2	79.00	79.00	-0.2	6,829	0.00%
2020/12/08	0	0.00	1	79.10	79.00	-1	6,885	-0.01%
2020/12/07	2	79.70	3	79.47	79.70	-1	6,861	-0.01%
2020/12/04	0	0.00	1	80.00	80.10	-1	6,826	-0.01%
2020/12/03	2	79.80	10	79.60	79.60	-8	6,858	-0.12%
2020/12/02	3	78.40	9	79.10	78.90	-6	6,854	-0.09%
2020/11/30	1	77.00	0	0.00	77.00	1	6,774	0.01%
2020/11/27	0.2	79.00	0	0.00	79.00	0.2	6,534	0.00%
2020/11/24	2	79.90	0	0.00	78.90	2	6,564	0.03%
2020/11/23	0	79.80	2	80.00	80.00	-2	6,491	-0.03%
2020/11/20	0.2	79.70	5.3	79.70	79.80	-5.1	6,410	-0.08%
2020/11/18	1	79.90	2	79.40	79.40	-1	6,255	-0.02%
2020/11/17	1	77.90	0	0.00	78.00	1	6,029	0.02%
2020/11/16	0	0.00	2	78.40	77.80	-2	5,975	-0.03%
2020/11/13	1	76.80	4	76.70	76.90	-3	5,785	-0.05%
2020/11/12	3	76.67	4.2	76.88	76.90	-1.2	5,729	-0.02%
2020/11/11	10	77.00	3	75.83	78.00	7	5,629	0.12%
2020/11/10	0	0.00	14.3	73.85	74.20	-14.3	5,280	-0.27%
2020/11/09	0	0.00	1	72.20	71.90	-1	5,044	-0.02%
2020/11/05	1	71.40	6	71.00	71.30	-5	5,065	-0.10%
2020/11/04	0	0.00	1	71.00	71.00	-1	5,072	-0.02%
2020/11/03	1.4	70.17	1	70.50	70.40	0.4	5,047	0.01%
2020/10/30	1	68.80	0	0.00	68.80	1	5,087	0.02%
2020/10/29	1	68.70	0	0.00	68.70	1	5,060	0.02%
2020/10/28	0	0.00	0.1	70.10	70.00	-0.1	5,133	0.00%
2020/10/27	1	70.30	0	0.00	70.30	1	5,170	0.02%
2020/10/26	0	0.00	3	70.33	70.30	-3	5,183	-0.06%
2020/10/23	1	69.10	1	69.60	69.30	0	5,187	0.00%
2020/10/21	1	68.80	0	0.00	68.70	1	5,364	0.02%
2020/10/14	0	0.00	3	69.20	68.80	-3	5,396	-0.06%
2020/10/05	2	68.70	0	0.00	68.50	2	5,517	0.04%
2020/09/29	0	0.00	2	67.70	67.80	-2	5,596	-0.04%
2020/09/25	0	0.00	1	66.90	67.50	-1	5,700	-0.02%
2020/09/23	1	68.00	3	68.00	68.00	-2	5,564	-0.04%
2020/09/22	4	68.55	1	69.40	68.30	3	5,702	0.05%
2020/09/21	2	70.00	0	0.00	70.20	2	5,821	0.03%
2020/09/18	3	69.70	11	69.55	69.70	-8	5,952	-0.13%
2020/09/17	9	68.00	0	0.00	68.20	9	5,775	0.16%
2020/09/16	4	67.95	0	0.00	68.30	4	5,901	0.07%
2020/09/15	0	0.00	2	67.80	68.00	-2	6,007	-0.03%
2020/09/14	6	68.05	0	0.00	68.30	6	6,159	0.10%
2020/09/11	1	68.30	0	0.00	68.80	1	6,120	0.02%
2020/09/10	5	69.30	0	0.00	69.20	5	6,133	0.08%
2020/09/09	2	69.50	0	0.00	69.80	2	6,183	0.03%
2020/09/08	1	70.40	1	70.80	70.60	0	6,248	0.00%
2020/09/07	3	69.00	0	0.00	69.00	3	6,211	0.05%
2020/09/04	1	67.80	0	0.00	67.70	1	6,281	0.02%
2020/09/03	4	67.60	1	67.70	68.20	3	6,344	0.05%
2020/09/02	2	67.75	0	0.00	67.60	2	6,405	0.03%
2020/08/31	1	68.00	0	0.00	67.80	1	6,544	0.02%
2020/08/26	0.3	70.30	0	0.00	70.20	0.3	6,602	0.00%
2020/08/25	0.2	70.00	0	0.00	69.80	0.2	6,630	0.00%
2020/08/21	22	70.00	0	0.00	70.00	22	6,793	0.32%
2020/08/20	1	69.50	0	0.00	69.30	1	6,776	0.01%
2020/08/18	0	0.00	2	71.90	72.00	-2	6,828	-0.03%
2020/08/17	2.2	72.04	0	0.00	72.30	2.2	6,891	0.03%
2020/08/13	2	70.90	1	71.10	71.40	1	6,919	0.01%
2020/08/11	1	71.20	8	71.18	71.00	-7	6,991	-0.10%
2020/08/10	0	0.00	1	70.60	70.70	-1	6,966	-0.01%
2020/08/06	7	69.10	1	69.30	68.60	6	6,972	0.09%
2020/08/05	2	68.00	0	0.00	68.20	2	7,000	0.03%
2020/08/04	4	66.73	1	66.80	67.00	3	7,059	0.04%
2020/08/03	4	66.68	1	66.70	66.60	3	7,102	0.04%
2020/07/31	1	67.50	0	0.00	67.40	1	7,062	0.01%
2020/07/29	2	67.50	0	0.00	67.30	2	7,097	0.03%
2020/07/28	0	0.00	1	67.40	67.50	-1	7,182	-0.01%
2020/07/27	1	68.60	0	0.00	68.40	1	7,270	0.01%
2020/07/24	1	69.70	1	69.80	69.80	0	7,267	0.00%
2020/07/23	2	70.85	0	0.00	70.60	2	7,237	0.03%
2020/07/20	2	70.75	0	0.00	71.00	2	7,410	0.03%
2020/07/16	0	0.00	1	71.60	71.60	-1	7,558	-0.01%
2020/07/14	1	71.00	0	0.00	71.00	1	7,625	0.01%
2020/07/10	2	71.40	8	70.80	71.00	-6	7,723	-0.08%
2020/07/07	0	0.00	3	72.70	72.70	-3	7,688	-0.04%
2020/07/06	0	0.00	5	73.50	73.30	-5	7,677	-0.07%
2020/07/03	0	0.00	1	73.60	73.40	-1	7,705	-0.01%
2020/07/02	0	0.00	3	72.90	72.80	-3	7,801	-0.04%
2020/07/01	5	72.48	1	72.60	72.50	4	7,861	0.05%
2020/06/30	1.1	75.70	5	75.50	75.70	-3.9	7,763	-0.05%
2020/06/29	3	75.07	0	0.00	75.00	3	7,660	0.04%
2020/06/24	6	75.58	0	0.00	75.50	6	7,519	0.08%
2020/06/19	3.1	73.47	0	0.00	73.10	3.1	7,323	0.04%
2020/06/17	1	74.50	1	74.40	73.90	0	7,346	0.00%
2020/06/15	8	74.10	0	0.00	73.20	8	7,730	0.10%
2020/06/12	6	73.87	1	73.50	74.20	5	7,939	0.06%
2020/06/11	1	75.20	0	0.00	75.30	1	8,074	0.01%
2020/06/10	5	77.08	2	77.15	77.10	3	8,114	0.04%
2020/06/09	0	0.00	1	77.00	77.00	-1	8,344	-0.01%
2020/06/08	0	0.00	3	76.70	76.80	-3	8,429	-0.04%
2020/06/05	1	75.10	0	0.00	75.60	1	8,369	0.01%
2020/06/03	3	74.13	1	74.00	74.90	2	8,517	0.02%
2020/05/29	2	71.80	0	0.00	72.00	2	8,442	0.02%
2020/05/27	1	73.10	0	0.00	72.60	1	8,388	0.01%
2020/05/25	2	71.50	0	0.00	71.90	2	8,529	0.02%
2020/05/22	1	72.50	0	0.00	72.20	1	8,514	0.01%
2020/05/19	2	73.40	0	0.00	73.20	2	8,431	0.02%
2020/05/18	10	72.40	0	0.00	72.10	10	8,353	0.12%
2020/05/14	4	72.68	1	72.60	72.60	3	8,281	0.04%
2020/05/13	0	0.00	2	73.30	73.90	-2	8,218	-0.02%
2020/05/12	4	73.50	3	73.40	73.40	1	8,200	0.01%
2020/05/11	3	75.13	0	75.20	74.70	3	8,123	0.04%
2020/05/08	3	73.80	1	73.80	73.70	2	8,029	0.02%
2020/05/07	0	0.00	0.1	73.20	72.80	-0.1	7,971	0.00%
2020/05/06	1	72.50	5	72.94	72.60	-4	7,925	-0.05%
2020/05/05	2	73.45	0	0.00	72.80	2	7,947	0.03%
2020/05/04	6	72.72	0	0.00	72.90	6	7,968	0.08%
2020/04/30	19	75.72	16	75.21	75.90	3	7,851	0.04%
2020/04/29	10	71.80	40	71.49	71.80	-30	7,706	-0.39%
2020/04/23	1	69.20	0	0.00	68.70	1	7,685	0.01%
2020/04/22	6	68.25	0	0.00	68.30	6	7,579	0.08%
2020/04/20	1	70.40	0	0.00	70.30	1	7,435	0.01%
2020/04/17	8	71.83	0	0.00	71.10	8	7,388	0.11%
2020/04/16	11	70.80	0	0.00	70.80	11	7,322	0.15%
2020/04/15	4	71.70	0	0.00	72.00	4	7,231	0.06%
2020/04/13	1	70.20	0	0.00	70.00	1	7,167	0.01%
2020/04/09	2	70.40	0	0.00	70.60	2	7,144	0.03%
2020/04/08	2	70.40	10	70.30	70.90	-8	7,095	-0.11%
2020/04/07	1	69.60	0	0.00	69.90	1	7,022	0.01%
2020/03/31	2	67.00	0	0.00	67.00	2	6,789	0.03%
2020/03/30	0	0.00	2	66.00	67.70	-2	6,689	-0.03%
2020/03/27	2	68.50	3	68.47	68.00	-1	6,622	-0.02%
2020/03/25	0	0.00	22	68.36	68.50	-22	6,632	-0.33%
2020/03/24	0	0.00	6	65.43	65.20	-6	6,555	-0.09%
2020/03/23	1	62.00	0	0.00	62.00	1	6,519	0.02%
2020/03/20	34	62.86	3	62.00	65.10	31	6,384	0.49%
2020/03/19	3	59.60	2	60.25	59.30	1	6,141	0.02%
2020/03/18	3.1	63.83	0	0.00	61.70	3.1	5,924	0.05%
2020/03/17	2.1	66.45	0	0.00	66.20	2.1	5,653	0.04%
2020/03/16	7	69.73	0	0.00	69.20	7	5,448	0.13%
2020/03/13	4.1	69.51	1	69.80	72.30	3.1	5,261	0.06%
2020/03/12	7	75.21	0	0.00	75.10	7	4,944	0.14%
2020/03/10	10	77.77	0	0.00	77.60	10	4,705	0.21%
2020/03/09	9.1	78.32	20	79.00	77.70	-11	4,600	-0.24%
2020/03/06	2	80.60	0	0.00	80.50	2	4,392	0.05%
2020/03/05	1	81.70	0	0.00	82.00	1	4,357	0.02%
2020/03/04	4	81.80	0	0.00	81.80	4	4,328	0.09%
2020/03/03	2	81.20	0	0.00	80.80	2	4,312	0.05%
2020/03/02	5	81.22	0	0.00	81.00	5	4,251	0.12%
2020/02/26	7.1	81.72	5	81.48	81.20	2.1	4,295	0.05%
2020/02/25	1	82.50	0	0.00	82.60	1	4,166	0.02%
2020/02/20	1.1	84.90	0	0.00	84.40	1.1	4,128	0.03%
2020/02/19	0	0.00	1	85.40	85.40	-1	4,124	-0.02%
2020/02/18	3	84.40	0	0.00	84.70	3	4,142	0.07%
2020/02/17	0	0.00	1	85.00	84.70	-1	4,134	-0.02%
2020/02/13	1	85.00	0	0.00	85.40	1	4,174	0.02%
2020/02/11	1	84.00	0	0.00	83.90	1	4,218	0.02%
2020/02/10	0	0.00	3	83.57	83.90	-3	4,240	-0.07%
2020/02/07	1	83.50	0	0.00	84.00	1	4,269	0.02%
2020/02/06	0.1	84.60	0	0.00	84.30	0.1	4,328	0.00%
2020/02/05	2	82.45	2	82.80	82.50	0	4,278	0.00%
2020/02/04	2	84.00	0	0.00	83.50	2	4,207	0.05%
2020/02/03	1	83.70	0	0.00	83.80	1	4,208	0.02%
2020/01/31	14	84.99	4	85.30	84.90	10	4,171	0.24%
2020/01/30	15	85.56	1	85.20	84.70	14	4,124	0.34%
2020/01/20	0	0.00	3	88.50	88.20	-3	3,939	-0.08%
2020/01/17	1	87.80	0	0.00	88.00	1	3,937	0.03%
2020/01/16	3	87.03	0	0.00	87.20	3	3,966	0.08%
2020/01/15	1	87.50	0	0.00	87.30	1	4,006	0.02%
2020/01/10	1	86.80	0	0.00	87.10	1	4,008	0.02%
2020/01/09	5	87.00	0	0.00	87.20	5	4,019	0.12%
2020/01/08	4	86.77	0	0.00	86.60	4	4,066	0.10%
2020/01/07	5	87.60	0	0.00	87.40	5	4,027	0.12%
2020/01/03	6	87.98	0	0.00	88.60	6	4,008	0.15%
2019/12/31	1	87.80	0	0.00	87.50	1	3,986	0.03%
2019/12/30	8	88.80	0	0.00	88.00	8	3,985	0.20%
2019/12/27	7	88.94	0	0.00	89.10	7	3,972	0.18%
2019/12/25	0	0.00	4	88.60	88.90	-4	4,035	-0.10%
2019/12/23	5	89.08	1	89.00	89.40	4	4,086	0.10%
2019/12/19	1	88.00	0	0.00	88.00	1	4,049	0.02%
2019/12/18	1	87.70	0	0.00	88.30	1	4,047	0.02%
2019/12/17	4	87.40	1	87.40	88.20	3	4,054	0.07%
2019/12/16	1	87.50	0	0.00	87.10	1	4,019	0.02%
2019/12/13	2	87.30	1	87.90	86.90	1	4,059	0.02%
2019/12/11	2	86.35	0	0.00	86.70	2	4,204	0.05%
2019/12/09	1	86.70	0	0.00	86.50	1	4,258	0.02%
2019/12/05	1	86.80	0	0.00	86.60	1	4,293	0.02%
2019/12/04	1	86.80	0	0.00	87.10	1	4,285	0.02%
2019/11/28	1	87.80	0	0.00	87.70	1	4,408	0.02%
2019/11/27	1	88.10	0	0.00	88.30	1	4,457	0.02%
2019/11/26	0	0.00	4	87.90	88.10	-4	4,463	-0.09%
2019/11/25	0	0.00	1	87.80	87.80	-1	4,310	-0.02%
2019/11/20	1	86.80	0	0.00	86.50	1	4,467	0.02%
2019/11/19	1	87.00	0	0.00	87.00	1	4,468	0.02%
2019/11/18	1	87.20	0	0.00	87.40	1	4,468	0.02%
2019/11/15	2.2	87.89	0	0.00	87.40	2.2	4,500	0.05%
2019/11/14	0	0.00	1	87.50	87.50	-1	4,508	-0.02%
2019/11/13	1	87.20	0	0.00	87.20	1	4,575	0.02%
2019/11/12	5	87.60	0	0.00	87.70	5	4,637	0.11%
2019/11/11	8	87.64	0	0.00	87.50	8	4,695	0.17%
2019/11/08	10	88.74	0	0.00	88.70	10	4,746	0.21%
2019/11/07	3	89.00	0	0.00	89.40	3	4,875	0.06%
2019/11/06	3	89.87	10	89.70	89.90	-7	4,961	-0.14%
2019/11/05	2.1	90.13	0	0.00	90.70	2.1	5,016	0.04%
2019/11/04	2	89.00	1	89.50	90.10	1	5,109	0.02%
2019/10/31	2	89.00	0	0.00	88.60	2	5,291	0.04%
2019/10/30	7	88.37	0	0.00	89.10	7	5,318	0.13%
2019/10/29	1.5	88.67	0	0.00	88.70	1.5	5,353	0.03%
2019/10/28	0	0.00	2	88.60	88.90	-2	5,368	-0.04%
2019/10/22	0	0.00	1	88.50	89.00	-1	5,521	-0.02%
2019/10/21	2	88.40	2	88.60	88.20	0	5,502	0.00%
2019/10/15	5	87.70	0	0.00	88.20	5	5,509	0.09%
2019/10/09	0	0.00	1	86.90	86.40	-1	5,572	-0.02%
2019/10/03	2	86.55	0	0.00	86.40	2	5,681	0.04%
2019/09/25	1	88.00	0	0.00	88.30	1	5,841	0.02%
2019/09/24	2	88.85	1	88.80	88.80	1	5,871	0.02%
2019/09/23	1	89.80	0	0.00	89.60	1	5,833	0.02%
2019/09/19	2	90.00	0	0.00	89.80	2	6,077	0.03%
2019/09/18	0	0.00	2	89.85	90.30	-2	6,252	-0.03%
2019/09/16	8	92.10	0	0.00	91.50	8	6,405	0.12%
2019/09/12	1	89.40	0	0.00	89.20	1	6,316	0.02%
2019/09/11	1	88.60	0	0.00	88.50	1	6,368	0.02%
2019/09/10	1	88.50	0	0.00	88.40	1	6,358	0.02%
2019/09/06	8	89.08	0	0.00	89.20	8	6,398	0.13%
2019/09/05	0	0.00	1	89.50	89.50	-1	6,414	-0.02%
2019/09/02	1	87.70	0	0.00	87.50	1	6,379	0.02%
2019/08/30	2	87.35	5	87.54	88.10	-3	6,415	-0.05%
2019/08/29	4	85.20	2	85.40	85.90	2	6,386	0.03%
2019/08/28	0	0.00	5	85.10	85.10	-5	6,440	-0.08%
2019/08/27	3	85.77	0	0.00	85.50	3	6,463	0.05%
2019/08/26	9	85.49	3	85.60	85.60	6	6,367	0.09%
2019/08/23	0	0.00	3	86.50	87.00	-3	6,314	-0.05%
2019/08/22	4	87.00	0	87.00	86.70	4	6,301	0.06%
2019/08/21	4	87.50	2	87.50	86.90	2	6,410	0.03%
2019/08/20	3	86.50	0	0.00	87.10	3	6,364	0.05%
2019/08/19	2.3	86.33	3	86.30	86.20	-0.8	6,358	-0.01%
2019/08/16	4	85.18	1	86.40	86.20	3	6,343	0.05%
2019/08/15	2	85.30	0	0.00	85.30	2	6,293	0.03%
2019/08/14	8	87.46	0	0.00	86.50	8	6,295	0.13%
2019/08/13	3	85.97	0	0.00	86.30	3	6,275	0.05%
2019/08/12	10	87.49	1	86.30	86.10	9	6,185	0.15%
2019/08/08	2	88.70	0	0.00	88.60	2	6,104	0.03%
2019/08/07	7	89.20	0	0.00	89.10	7	6,045	0.12%
2019/08/06	2	88.65	0	0.00	89.20	2	6,044	0.03%
2019/08/05	3	91.07	0	0.00	90.60	3	5,914	0.05%
2019/08/02	7	91.91	0	0.00	92.00	7	5,867	0.12%
2019/08/01	3	94.00	0	0.00	93.90	3	5,898	0.05%
2019/07/31	1	95.00	0	0.00	95.00	1	5,872	0.02%
2019/07/30	1	95.20	0	0.00	95.10	1	5,894	0.02%
2019/07/26	6	96.08	0	0.00	96.00	6	5,840	0.10%
2019/07/25	2	96.30	0	0.00	96.10	2	5,895	0.03%
2019/07/23	2	96.60	0	0.00	96.40	2	5,916	0.03%
2019/07/19	1	96.90	0	0.00	96.50	1	5,955	0.02%
2019/07/18	2	96.90	0	0.00	96.80	2	5,985	0.03%
2019/07/16	1	97.60	0	0.00	97.90	1	5,962	0.02%
2019/07/15	1	98.00	0	0.00	97.80	1	5,970	0.02%
2019/07/12	1	98.40	0	0.00	98.40	1	5,959	0.02%
2019/07/10	4	98.70	0	0.00	98.70	4	5,992	0.07%
2019/07/04	2	100.00	0	0.00	100.00	2	5,979	0.03%
2019/07/02	1	100.50	0	0.00	100.50	1	6,120	0.02%
2019/07/01	1	103.00	50	103.31	102.00	-49	6,077	-0.81%
2019/06/27	3	103.33	0	0.00	104.00	3	6,033	0.05%
2019/06/26	52	102.31	0	0.00	102.00	52	5,990	0.87%
2019/06/25	0	0.00	10	110.00	110.00	-10	5,780	-0.17%
2019/06/24	10	111.00	4	110.00	111.00	6	5,627	0.11%
2019/06/21	0	0.00	2	111.00	110.00	-2	5,539	-0.04%
2019/06/06	10	107.50	0	0.00	107.50	10	5,197	0.19%
2019/05/29	7	106.00	0	0.00	106.50	7	5,294	0.13%
2019/05/23	1	106.50	0	0.00	106.50	1	5,389	0.02%
2019/05/22	12	107.00	0	0.00	107.00	12	5,445	0.22%
2019/05/15	16	106.00	0	0.00	106.00	16	5,676	0.28%
2019/05/09	2	107.75	0	0.00	106.00	2	5,809	0.03%
2019/05/08	1	108.50	4	109.00	108.50	-3	5,724	-0.05%
2019/05/07	5	109.80	0	0.00	109.50	5	5,690	0.09%
2019/05/03	0	0.00	0.6	111.50	112.00	-0.6	5,640	-0.01%
2019/05/02	0	0.00	2	113.00	113.00	-2	5,612	-0.04%
2019/04/26	0	0.00	3	110.00	110.50	-3	5,486	-0.05%
2019/04/15	0	0.00	0	108.50	108.50	0	5,814	0.00%
2019/04/12	0.1	109.00	0	0.00	108.50	0.1	5,802	0.00%
2019/04/11	1	109.00	0	0.00	110.00	1	5,783	0.02%
2019/04/10	0	0.00	2	109.00	108.50	-2	5,812	-0.03%
2019/04/09	1	108.50	0	0.00	109.00	1	5,818	0.02%
2019/04/08	2	109.00	0	0.00	109.00	2	5,761	0.03%
2019/04/03	1	109.50	0	0.00	109.00	1	5,616	0.02%
2019/04/01	2	112.00	0	0.00	110.00	2	5,701	0.04%
2019/03/29	0	0.00	2	111.50	112.00	-2	5,621	-0.04%
2019/03/28	1	109.50	0	0.00	109.50	1	5,587	0.02%
2019/03/20	1	109.00	0	0.00	108.50	1	5,556	0.02%
2019/03/19	0	0.00	1	110.00	109.50	-1	5,527	-0.02%
2019/03/18	0	0.00	2	109.50	109.50	-2	5,513	-0.04%
2019/03/13	0	0.00	1	108.00	108.00	-1	5,511	-0.02%
2019/03/12	2	108.50	0	0.00	108.50	2	5,571	0.04%
2019/02/25	0	0.00	0	107.00	107.00	0	5,595	0.00%
2019/02/21	1	105.00	0	0.00	105.50	1	5,539	0.02%
2019/02/19	3	104.00	0	0.00	104.50	3	5,400	0.06%
2019/02/12	3	104.33	0	0.00	104.50	3	5,184	0.06%
2019/02/11	1	103.50	0	0.00	103.50	1	5,174	0.02%
2019/01/15	0	0.00	1	106.00	106.00	-1	5,399	-0.02%
2019/01/10	0	0.00	11	106.50	107.00	-11	5,412	-0.20%
2019/01/09	0	0.00	2	108.00	108.50	-2	5,380	-0.04%
2019/01/03	0	0.00	1	100.50	100.00	-1	5,549	-0.02%
2019/01/02	2	99.90	0	0.00	99.70	2	5,581	0.04%
2018/12/25	1	99.70	0	0.00	101.50	1	5,835	0.02%
2018/12/24	1	102.50	0	0.00	103.00	1	5,903	0.02%
2018/12/20	0	0.00	1	106.00	106.00	-1	6,287	-0.02%
2018/12/19	0	0.00	3	105.50	106.00	-3	6,381	-0.05%
2018/12/14	2	104.50	0	0.00	105.00	2	6,931	0.03%
2018/12/12	1	105.50	2	106.00	105.50	-1	7,026	-0.01%
2018/12/07	1	105.50	1	106.00	105.50	0	7,206	0.00%
2018/12/06	1	105.50	0	0.00	105.50	1	7,227	0.01%
2018/12/05	2	105.75	2	106.50	106.00	0	7,243	0.00%
2018/12/04	1	107.50	0	0.00	107.00	1	7,263	0.01%
2018/12/03	2	107.50	0	0.00	107.50	2	7,251	0.03%
2018/11/29	1	104.50	0	0.00	104.50	1	7,195	0.01%
2018/11/28	1	102.00	0	0.00	104.50	1	7,174	0.01%
2018/11/23	5	107.30	0	0.00	107.00	5	7,116	0.07%
2018/11/19	3	107.83	0	0.00	108.00	3	7,201	0.04%
2018/11/07	2	110.00	0	0.00	110.50	2	7,183	0.03%
2018/11/05	0	0.00	286	109.53	111.50	-286	7,170	-3.99%	大賣/鉅額交易
2018/10/31	2	109.00	25	110.08	112.00	-23	7,132	-0.32%
2018/10/30	1	108.50	0	0.00	108.00	1	7,088	0.01%
2018/10/25	0	0.00	1	107.50	107.50	-1	7,129	-0.01%
2018/10/24	0	0.00	1	111.50	112.00	-1	7,081	-0.01%
2018/10/23	1	112.00	0	0.00	113.00	1	7,021	0.01%
2018/10/22	0	0.00	1	114.50	114.50	-1	6,983	-0.01%
2018/10/18	0	0.00	1	114.00	114.00	-1	6,998	-0.01%
2018/10/17	2	116.75	0	0.00	114.50	2	7,036	0.03%
2018/10/15	1	115.00	0	0.00	115.50	1	7,018	0.01%
2018/10/12	0	0.00	0	118.50	118.50	0	6,930	0.00%
2018/10/11	15	116.63	2	114.50	114.00	13	6,817	0.19%
2018/10/09	1	123.50	0	0.00	124.00	1	6,592	0.02%
2018/10/05	16	120.69	1	119.50	120.50	15	6,510	0.23%
2018/10/04	0.2	124.00	0	0.00	124.00	0.2	6,407	0.00%
2018/10/02	0	0.00	1	129.00	127.00	-1	6,321	-0.02%
2018/09/28	1	127.00	1	126.50	128.00	0	6,385	0.00%
2018/09/27	1	127.50	0	0.00	127.50	1	6,435	0.02%
2018/09/25	0	0.00	1	126.00	126.50	-1	6,583	-0.02%
2018/09/21	0	0.00	7	128.43	128.00	-7	6,626	-0.11%
2018/09/19	125	121.58	0	0.00	122.00	125	6,578	1.90%	大買/鉅額交易
2018/09/12	1	118.00	0	119.00	118.00	1	6,740	0.01%
2018/09/10	1	118.50	0	0.00	118.50	1	7,005	0.01%
2018/09/05	1	120.00	0	0.00	120.00	1	7,372	0.01%
2018/09/03	1	120.50	0	0.00	120.00	1	7,431	0.01%
2018/08/30	0	0.00	0.2	121.00	121.50	-0.2	7,432	0.00%
2018/08/29	1	121.50	1	122.50	122.00	0	7,451	0.00%
2018/08/27	0	0.00	2	123.75	123.50	-2	7,587	-0.03%
2018/08/24	1	120.50	0	0.00	121.50	1	7,653	0.01%
2018/08/13	0.2	117.00	0	0.00	117.00	0.2	8,774	0.00%
2018/08/03	0.1	118.50	0	0.00	118.50	0.1	9,339	0.00%
2018/08/02	1	118.50	2	118.50	118.00	-1	9,444	-0.01%
2018/07/31	0	0.00	6	120.50	120.50	-6	9,434	-0.06%
2018/07/30	0	0.00	1	118.50	118.50	-1	9,419	-0.01%
2018/07/27	0	0.00	4	118.13	118.50	-4	9,463	-0.04%
2018/07/26	0	0.00	20	118.00	118.00	-20	9,474	-0.21%
2018/07/25	0.2	115.50	0	0.00	115.50	0.2	9,456	0.00%
2018/07/19	1	113.00	0	0.00	113.00	1	9,442	0.01%
2018/07/16	0	0.00	2	115.50	114.50	-2	9,494	-0.02%
2018/07/13	0	0.00	2	115.50	115.50	-2	9,562	-0.02%
2018/07/09	1	114.50	1	116.00	115.50	0	9,664	0.00%
2018/07/06	1	115.00	0	0.00	113.00	1	9,584	0.01%
2018/07/05	1	116.50	0	0.00	116.50	1	9,554	0.01%
2018/07/04	0	0.00	6	125.25	127.00	-6	9,404	-0.06%
2018/07/03	0	0.00	3	124.67	124.00	-3	9,268	-0.03%
2018/07/02	1	123.00	0	0.00	123.50	1	9,094	0.01%
2018/06/27	0	0.00	2	119.00	118.00	-2	8,588	-0.02%
2018/06/26	0	0.00	2	118.75	118.00	-2	8,530	-0.02%
2018/06/25	0	0.00	13	118.04	118.00	-13	8,443	-0.15%
2018/06/22	0	0.00	6	116.17	117.50	-6	8,385	-0.07%
2018/06/21	5	116.00	1	116.50	115.50	4	8,308	0.05%
2018/06/20	1	112.50	3	113.67	114.50	-2	8,327	-0.02%
2018/06/19	1	110.00	0	0.00	111.00	1	8,344	0.01%
2018/06/15	1	110.50	0	0.00	112.50	1	8,192	0.01%
2018/06/14	0	0.00	0.1	114.00	113.50	-0.1	7,897	0.00%
2018/06/06	5	115.00	1	115.00	115.50	4	7,864	0.05%
2018/06/05	1	115.50	0	0.00	115.50	1	7,859	0.01%
2018/05/25	0.2	115.00	0	0.00	115.00	0.2	6,962	0.00%
2018/05/24	0	0.00	5	117.00	117.00	-5	6,884	-0.07%
2018/05/23	0	0.00	1	117.00	116.50	-1	6,865	-0.01%
2018/05/22	7	117.71	2	116.50	116.50	5	6,912	0.07%
2018/05/21	2	117.50	0	0.00	118.00	2	7,032	0.03%
2018/05/18	4	118.38	1	118.00	117.50	3	7,107	0.04%
2018/05/17	6	118.33	1	116.00	117.50	5	7,177	0.07%
2018/05/16	1	114.00	9	115.22	115.50	-8	7,113	-0.11%
2018/05/15	1	114.50	0	0.00	112.50	1	7,279	0.01%
2018/05/14	6	114.58	2	115.75	114.50	4	7,318	0.05%
2018/05/11	11	113.00	18	113.78	114.50	-7	7,367	-0.10%
2018/05/10	2	111.00	0	0.00	110.50	2	7,277	0.03%
2018/05/08	1	111.00	0	0.00	111.00	1	7,251	0.01%
2018/05/07	2	110.00	0	0.00	110.50	2	7,317	0.03%
2018/05/04	3	109.50	0	0.00	109.00	3	7,393	0.04%
2018/05/02	0	0.00	4	110.00	110.50	-4	7,478	-0.05%
2018/04/30	0	0.00	1.3	109.50	109.50	-1.3	7,476	-0.02%
2018/04/27	3	108.00	0	0.00	108.50	3	7,513	0.04%
2018/04/24	2	107.00	10	107.00	107.00	-8	7,502	-0.11%
2018/04/23	1	108.00	0	0.00	108.00	1	7,520	0.01%
2018/04/20	1	108.50	0	0.00	109.00	1	7,488	0.01%
2018/04/17	2	107.75	1	108.00	108.00	1	7,577	0.01%
2018/04/16	1	109.00	0	0.00	109.50	1	7,631	0.01%
2018/04/13	13	110.50	13	110.00	110.00	0	7,875	0.00%
2018/04/11	1	112.50	0	0.00	111.50	1	7,953	0.01%
2018/04/10	0	0.00	1	112.50	112.50	-1	7,997	-0.01%
2018/04/09	0	0.00	5	111.20	112.00	-5	8,083	-0.06%
2018/04/03	0	0.00	1	107.50	107.50	-1	8,148	-0.01%
2018/03/30	5	108.30	0	0.00	108.50	5	8,499	0.06%
2018/03/29	1	108.00	0	0.00	109.00	1	8,424	0.01%
2018/03/26	0	0.00	0.2	110.00	109.50	-0.2	8,370	0.00%
2018/03/22	6	113.00	1	111.00	111.00	5	8,418	0.06%
2018/03/21	4	111.00	0	0.00	111.00	4	8,354	0.05%
2018/03/20	0	0.00	1	110.50	110.50	-1	8,425	-0.01%
2018/03/19	2	109.50	0	0.00	109.50	2	8,439	0.02%
2018/03/16	1	107.00	2	108.50	110.00	-1	8,428	-0.01%
2018/03/15	3	107.00	2	108.00	107.00	1	8,252	0.01%
2018/03/14	4	107.25	0	0.00	107.50	4	8,258	0.05%
2018/03/12	0	0.00	1	107.00	107.50	-1	8,214	-0.01%
2018/03/05	4	105.13	2	106.00	105.00	2	8,483	0.02%
2018/03/02	1	104.50	0	0.00	105.00	1	8,399	0.01%
2018/03/01	2	104.75	0	0.00	106.00	2	8,329	0.02%
2018/02/27	0	0.00	2	110.00	108.50	-2	8,188	-0.02%
2018/02/26	1	109.00	0	0.00	109.00	1	8,078	0.01%
2018/02/23	1	107.50	0	0.00	109.00	1	8,048	0.01%
2018/02/22	2	106.25	0	0.00	106.50	2	8,038	0.02%
2018/02/09	1	105.50	1	106.50	105.50	0	7,663	0.00%
2018/02/08	2	108.00	1	107.50	108.50	1	7,513	0.01%
2018/02/07	0	0.00	2	108.50	107.50	-2	7,433	-0.03%
2018/02/05	0	0.00	1	105.00	107.50	-1	6,991	-0.01%
2018/02/02	2	107.75	0	0.00	107.00	2	6,830	0.03%
2018/02/01	2	109.00	0	0.00	110.50	2	6,744	0.03%
2018/01/30	3	112.00	0	0.00	109.50	3	6,615	0.05%
2018/01/29	0	0.00	3	114.00	114.50	-3	6,493	-0.05%
2018/01/22	1	107.00	0	0.00	109.00	1	6,004	0.02%
2018/01/19	2	108.00	0	0.00	107.50	2	5,923	0.03%
2018/01/18	3	109.00	0	0.00	109.00	3	5,876	0.05%
2018/01/16	0	0.00	0.1	108.50	108.50	-0.1	5,752	0.00%
2018/01/12	2	109.50	1	108.50	108.50	1	5,742	0.02%
2018/01/11	1	109.00	0	0.00	109.00	1	5,631	0.02%
2018/01/10	132	111.05	0	0.00	108.00	132	5,523	2.39%	大買/鉅額交易
2018/01/09	0	0.00	6	108.58	110.00	-6	5,373	-0.11%
2018/01/08	0	0.00	3	103.00	105.50	-3	5,097	-0.06%
2018/01/04	5	103.40	0	0.00	104.50	5	4,931	0.10%
2018/01/03	1	103.50	2.1	103.96	103.50	-1.1	4,853	-0.02%