台化 (1326)-元大-城東券商分點個股進出

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

台化

(1326)

可現股當沖

股價
56.6
漲跌
--
漲幅
0.00%
成交量
3,011張
產業
上市塑膠類股
980人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台化 (1326)籌碼相關－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	1.1	56.29	56.10	-1.1	4,506	-0.02%
2024/05/08	0	0.00	10	56.80	56.40	-10	4,498	-0.22%
2024/05/06	1.1	56.52	1.4	56.77	56.50	-0.3	4,489	-0.01%
2024/05/03	6	56.22	9.1	56.67	56.10	-3.1	4,479	-0.07%
2024/04/30	1	56.00	3	55.80	55.50	-2	4,408	-0.05%
2024/04/29	0	0.00	51	55.28	55.80	-51	4,363	-1.17%
2024/04/25	12	53.80	0	0.00	54.00	12	4,352	0.28%
2024/04/24	0	0.00	3	54.97	54.80	-3	4,354	-0.07%
2024/04/23	0	0.00	1	55.30	54.90	-1	4,502	-0.02%
2024/04/22	0	0.00	1	55.20	55.10	-1	4,746	-0.02%
2024/04/19	14.2	52.86	2	52.35	52.40	12.2	4,638	0.26%
2024/04/18	2	53.70	0	0.00	53.60	2	4,458	0.04%
2024/04/17	1	53.50	0	0.00	53.60	1	4,430	0.02%
2024/04/16	2	53.85	1	53.70	53.90	1	4,398	0.02%
2024/04/15	0	0.00	1	55.00	55.00	-1	4,305	-0.02%
2024/04/12	0	0.00	0.3	55.30	55.30	-0.3	4,279	-0.01%
2024/04/10	0	0.00	1	56.10	56.10	-1	4,184	-0.02%
2024/04/09	0	0.00	1	55.90	55.90	-1	4,209	-0.02%
2024/04/03	2	55.25	0	0.00	55.10	2	4,177	0.05%
2024/04/01	2	56.00	0	0.00	56.10	2	4,189	0.05%
2024/03/29	0	0.00	10	55.50	55.20	-10	4,160	-0.24%
2024/03/28	4	54.65	1	54.60	54.70	3	4,129	0.07%
2024/03/27	20	55.25	0	0.00	55.10	20	4,193	0.48%
2024/03/25	1	54.60	1	54.50	54.60	0	4,165	0.00%
2024/03/22	0.1	54.50	0	0.00	54.60	0.1	4,170	0.00%
2024/03/21	0	54.80	20	54.10	54.90	-20	4,159	-0.48%
2024/03/20	1.5	53.59	1	53.70	53.70	0.5	4,202	0.01%
2024/03/18	2	55.30	0	0.00	55.10	2	4,128	0.05%
2024/03/15	0.4	55.56	0	0.00	55.60	0.4	4,145	0.01%
2024/03/14	1	55.70	0	0.00	55.90	1	4,091	0.02%
2024/03/13	0.2	55.10	5	54.90	54.90	-4.8	4,071	-0.12%
2024/03/12	0.5	55.60	0	0.00	55.70	0.5	4,042	0.01%
2024/03/08	0.3	54.70	1	54.60	54.80	-0.7	4,076	-0.02%
2024/03/07	11.4	54.50	2	54.80	55.00	9.4	4,048	0.23%
2024/03/05	5	55.08	1	55.10	55.00	4	4,058	0.10%
2024/02/29	1.8	56.61	0	0.00	57.20	1.8	4,049	0.04%
2024/02/27	5	56.00	0	0.00	56.10	5	3,963	0.13%
2024/02/26	1	56.30	0	0.00	56.40	1	3,947	0.03%
2024/02/23	1.1	56.70	0	0.00	56.60	1.1	3,925	0.03%
2024/02/22	2	57.50	0	0.00	56.80	2	3,984	0.05%
2024/02/21	2	57.70	0	0.00	57.40	2	3,980	0.05%
2024/02/20	0.1	58.00	0	0.00	57.90	0.1	4,012	0.00%
2024/02/19	5	57.94	0	57.80	58.10	5	4,096	0.12%
2024/02/16	6	56.75	3	57.07	57.40	3	4,176	0.07%
2024/02/15	7.1	56.21	1.2	56.22	56.50	5.9	4,172	0.14%
2024/02/05	0	0.00	1.1	57.04	57.10	-1.1	4,077	-0.03%
2024/02/01	1	57.10	0	0.00	57.70	1	4,046	0.02%
2024/01/31	0	0.00	75	56.69	56.60	-75	4,044	-1.85%
2024/01/29	2	57.95	0	0.00	57.90	2	4,067	0.05%
2024/01/26	0.8	57.80	0	0.00	57.70	0.8	4,057	0.02%
2024/01/25	2	56.80	0	0.00	56.60	2	4,031	0.05%
2024/01/23	1.2	55.53	0	0.00	55.70	1.2	4,043	0.03%
2024/01/22	6.4	55.66	0	0.00	55.60	6.4	4,008	0.16%
2024/01/19	1	56.00	0	0.00	55.90	1	3,970	0.03%
2024/01/18	2.2	56.10	0	0.00	55.80	2.2	3,962	0.05%
2024/01/17	2.1	56.01	1	56.20	55.80	1.1	3,929	0.03%
2024/01/16	10.6	57.82	0	0.00	57.00	10.6	3,771	0.28%
2024/01/15	3	59.83	0	0.00	59.70	3	3,487	0.09%
2024/01/12	12	60.30	0	0.00	60.10	12	3,487	0.34%
2024/01/10	0.2	60.50	0	0.00	60.30	0.2	3,706	0.01%
2024/01/04	0.5	61.20	0	0.00	61.10	0.5	3,802	0.01%
2024/01/02	0.1	62.00	0	0.00	62.30	0.1	3,797	0.00%
2023/12/29	0.1	62.70	0	0.00	62.30	0.1	3,809	0.00%
2023/12/28	1	62.30	3	62.60	62.80	-2	3,845	-0.05%
2023/12/27	1	62.80	0	0.00	62.60	1	3,827	0.03%
2023/12/25	0.6	61.43	0	0.00	61.50	0.6	3,797	0.01%
2023/12/22	1.2	61.72	0	0.00	61.40	1.2	3,852	0.03%
2023/12/20	0.1	62.90	0	0.00	63.00	0.1	3,762	0.00%
2023/12/19	7.1	62.95	0	0.00	62.80	7.1	3,695	0.19%
2023/12/18	0.1	63.50	0	0.00	63.50	0.1	3,728	0.00%
2023/12/15	0.1	63.90	5	63.60	63.70	-4.9	3,746	-0.13%
2023/12/13	1.1	62.54	0	0.00	62.60	1.1	3,642	0.03%
2023/12/11	5	63.20	5	63.20	63.40	0	3,781	0.00%
2023/12/04	1.1	63.64	0	0.00	63.70	1.1	3,734	0.03%
2023/11/21	1	64.90	0	0.00	65.00	1	3,766	0.03%
2023/11/17	1	64.80	1	64.50	64.20	0	3,776	0.00%
2023/11/16	1	64.30	0.4	64.40	65.00	0.6	3,822	0.02%
2023/11/15	1.5	63.50	1.1	63.80	64.00	0.5	3,789	0.01%
2023/11/14	0	62.70	0	0.00	62.60	0	3,811	0.00%
2023/11/08	1	62.50	1	62.70	62.80	0	4,229	0.00%
2023/11/03	0	0.00	1	62.30	62.30	-1	4,165	-0.02%
2023/10/30	0	61.20	0	0.00	60.80	0	4,231	0.00%
2023/10/27	0	61.20	0	0.00	60.80	0	4,244	0.00%
2023/10/23	4	61.60	0	0.00	61.60	4	4,212	0.09%
2023/10/20	4	62.00	0	0.00	62.00	4	4,208	0.10%
2023/10/19	8	63.39	0	0.00	63.20	8	4,183	0.19%
2023/10/18	18.1	63.18	2	63.80	64.80	16.1	4,174	0.39%
2023/10/17	11	63.67	0	0.00	63.70	11	3,985	0.28%
2023/10/16	4	63.55	0	0.00	63.80	4	3,978	0.10%
2023/10/11	0	0.00	1	61.80	61.90	-1	3,928	-0.03%
2023/10/06	2.1	61.00	0	0.00	61.20	2.1	3,913	0.05%
2023/10/04	4.4	60.28	0	0.00	60.20	4.4	3,916	0.11%
2023/10/03	0.1	61.41	0	0.00	61.00	0.1	3,892	0.00%
2023/09/28	0	61.68	0	0.00	61.50	0	4,040	0.00%
2023/09/27	2.1	62.15	0	0.00	61.70	2.1	4,062	0.05%
2023/09/25	1	63.90	0	0.00	64.10	1	4,040	0.02%
2023/09/22	3	63.97	0	0.00	64.10	3	4,098	0.07%
2023/09/21	6	64.08	0	0.00	63.90	6	4,132	0.15%
2023/09/18	1	64.10	0	0.00	64.30	1	4,046	0.02%
2023/09/14	0	65.70	0.3	65.10	66.00	-0.3	3,921	-0.01%
2023/09/13	0	64.80	0	0.00	65.10	0	3,854	0.00%
2023/09/12	0	64.80	0	0.00	64.70	0	3,892	0.00%
2023/09/11	0.4	64.01	0	0.00	64.20	0.4	3,882	0.01%
2023/09/06	0.1	63.59	0	0.00	63.00	0.1	3,883	0.00%
2023/09/05	1	63.70	0	0.00	63.80	1	3,869	0.03%
2023/09/01	0	0.00	1	63.00	63.30	-1	3,851	-0.03%
2023/08/25	0.1	60.80	0	0.00	60.70	0.1	3,740	0.00%
2023/08/23	1	60.60	0	0.00	60.50	1	3,701	0.03%
2023/08/22	0.1	60.60	0	0.00	60.50	0.1	3,662	0.00%
2023/08/21	1.2	61.42	0	0.00	61.20	1.2	3,589	0.03%
2023/08/18	0.1	62.00	2	61.85	62.10	-1.9	3,536	-0.05%
2023/08/17	23.1	61.59	0	0.00	62.00	23.1	3,448	0.67%
2023/08/16	2	62.70	0	0.00	62.80	2	3,251	0.06%
2023/08/14	1	64.70	0	0.00	64.60	1	3,138	0.03%
2023/08/11	5	65.90	0	0.00	65.70	5	3,178	0.16%
2023/08/07	0	0.00	0	66.90	66.50	0	3,151	0.00%
2023/08/04	0	67.20	3	66.87	67.00	-3	3,164	-0.09%
2023/08/02	0	0.00	2	66.00	65.40	-2	3,104	-0.06%
2023/08/01	0	0.00	3	66.00	66.50	-3	3,078	-0.10%
2023/07/31	0	0.00	1	65.50	65.40	-1	3,033	-0.03%
2023/07/28	6	65.07	0	0.00	65.10	6	3,002	0.20%
2023/07/27	4	65.35	0	0.00	65.30	4	2,997	0.13%
2023/07/24	0	64.60	0	0.00	64.10	0	2,977	0.00%
2023/07/19	1	64.30	0	0.00	64.30	1	2,928	0.03%
2023/07/13	0.9	64.40	0	0.00	64.10	0.9	2,844	0.03%
2023/07/11	2	64.10	0	0.00	64.20	2	2,804	0.07%
2023/07/10	13.1	63.82	0	0.00	63.60	13.1	2,789	0.47%
2023/07/07	2.1	63.51	0	0.00	63.70	2.1	2,762	0.08%
2023/07/06	7.2	64.51	0	0.00	64.40	7.2	2,708	0.27%
2023/07/05	7.1	65.87	0	0.00	65.60	7.1	2,585	0.27%
2023/07/04	5.2	66.39	0	0.00	66.30	5.2	2,515	0.21%
2023/07/03	0	67.40	0	0.00	67.00	0	2,466	0.00%
2023/06/29	1	67.30	0	0.00	67.60	1	2,423	0.04%
2023/06/28	0	67.70	0	0.00	67.60	0	2,399	0.00%
2023/06/26	0	0.00	3	67.80	67.80	-3	2,387	-0.13%
2023/06/20	0.2	67.90	0	0.00	67.90	0.2	2,392	0.01%
2023/06/19	5	67.80	0	0.00	67.80	5	2,403	0.21%
2023/06/16	2.1	68.11	0	0.00	68.00	2.1	2,375	0.09%
2023/06/15	0	68.20	8	68.40	68.40	-8	2,327	-0.34%
2023/06/14	1	68.30	0	0.00	68.40	1	2,396	0.04%
2023/06/08	0	69.20	0	0.00	68.80	0	2,438	0.00%
2023/06/06	4	69.10	0	0.00	69.50	4	2,507	0.16%
2023/06/05	0	69.00	0	0.00	69.10	0	2,494	0.00%
2023/06/02	0	0.00	4	68.60	68.70	-4	2,499	-0.16%
2023/06/01	2	68.20	0	0.00	68.20	2	2,519	0.08%
2023/05/31	1	68.80	0	0.00	68.40	1	2,511	0.04%
2023/05/30	1	69.10	0	0.00	68.60	1	2,419	0.04%
2023/05/29	0	0.00	1	69.50	69.40	-1	2,403	-0.04%
2023/05/26	1	68.70	0	0.00	68.80	1	2,419	0.04%
2023/05/25	1	69.60	1	69.50	69.30	0	2,432	0.00%
2023/05/19	5	69.90	0	0.00	70.30	5	2,342	0.21%
2023/05/18	0	69.40	0	0.00	69.90	0	2,285	0.00%
2023/05/17	5	69.60	12	69.49	69.70	-7	2,266	-0.31%
2023/05/10	2	68.10	0	0.00	68.40	2	2,209	0.09%
2023/05/09	2	69.20	0	0.00	69.40	2	2,200	0.09%
2023/05/02	0	0.00	10	69.30	69.30	-10	2,322	-0.43%
2023/04/18	2	69.60	0	0.00	69.50	2	2,566	0.08%
2023/04/14	0	70.20	0	0.00	70.20	0	2,569	0.00%
2023/04/10	2	69.05	0	0.00	69.50	2	2,547	0.08%
2023/03/30	1	69.00	0	0.00	69.40	1	2,522	0.04%
2023/03/28	0	0.00	1	69.30	69.50	-1	2,507	-0.04%
2023/03/27	0	0.00	5	68.80	69.40	-5	2,505	-0.20%
2023/03/24	1	68.70	0	0.00	68.80	1	2,571	0.04%
2023/03/20	5	68.00	0	0.00	68.00	5	2,584	0.19%
2023/03/17	1	68.30	0	0.00	68.50	1	2,604	0.04%
2023/03/16	3	67.40	0	0.00	67.50	3	2,565	0.12%
2023/03/15	1	68.40	0	0.00	68.00	1	2,552	0.04%
2023/03/14	0	68.60	0	0.00	68.40	0	2,550	0.00%
2023/03/10	2	69.60	0	0.00	69.40	2	2,508	0.08%
2023/03/09	12	70.32	0	0.00	70.20	12	2,493	0.48%
2023/03/02	1	70.40	0	0.00	70.40	1	2,654	0.04%
2023/02/22	0	71.30	0	0.00	71.60	0	2,671	0.00%
2023/02/21	0	71.40	1	71.60	71.60	-1	2,673	-0.04%
2023/02/20	2	71.60	0	0.00	71.60	2	2,739	0.07%
2023/02/16	3	71.40	0	0.00	71.20	3	2,887	0.10%
2023/02/15	0	0.00	5	71.00	71.00	-5	2,974	-0.17%
2023/02/10	1	71.00	0	0.00	70.90	1	3,019	0.03%
2023/02/09	1	70.90	0	0.00	70.90	1	3,030	0.03%
2023/02/06	0	0.00	3	71.30	71.00	-3	3,030	-0.10%
2023/02/03	2	71.35	0	0.00	71.50	2	3,035	0.07%
2023/02/02	3	71.87	0	0.00	72.00	3	3,065	0.10%
2023/01/31	0.1	73.18	0.2	73.80	72.20	-0.1	3,119	0.00%
2023/01/30	0	0.00	4	73.50	74.00	-4	3,078	-0.13%
2023/01/17	0	72.60	0	0.00	72.60	0	3,002	0.00%
2023/01/13	3	72.40	0	0.00	72.40	3	2,984	0.10%
2023/01/11	0	71.50	0	0.00	71.20	0	3,105	0.00%
2023/01/10	0	0.00	1	72.50	72.50	-1	3,120	-0.03%
2023/01/09	0	0.00	1	73.00	73.50	-1	3,119	-0.03%
2022/12/20	2	69.75	0	0.00	69.20	2	3,547	0.06%
2022/12/12	0.6	71.10	0	0.00	71.00	0.6	3,533	0.02%
2022/11/11	0	0.00	2	71.20	72.50	-2	3,289	-0.06%
2022/11/08	0	69.70	0	0.00	70.10	0	3,200	0.00%
2022/11/04	0	0.00	1	68.10	69.10	-1	3,209	-0.03%
2022/10/20	0	0.00	0.3	68.10	67.90	-0.3	3,193	-0.01%
2022/10/18	0	0.00	1	67.20	68.10	-1	3,103	-0.03%
2022/10/17	1	64.40	0	0.00	66.50	1	3,150	0.03%
2022/10/13	2	65.50	0	0.00	65.40	2	3,295	0.06%
2022/10/12	0	0.00	5	67.00	66.70	-5	3,340	-0.15%
2022/09/30	0	68.60	0	0.00	69.10	0	3,837	0.00%
2022/09/29	0	0.00	3	67.80	68.80	-3	3,826	-0.08%
2022/09/23	0	0.00	1	68.20	68.00	-1	3,960	-0.03%
2022/09/19	3	67.30	0	0.00	67.40	3	4,402	0.07%
2022/09/15	0.1	68.80	0	0.00	68.70	0.1	4,474	0.00%
2022/09/13	0	69.60	1	69.90	69.50	-1	4,516	-0.02%
2022/09/07	2	66.90	0	0.00	67.00	2	4,643	0.04%
2022/09/02	0	67.60	0	0.00	67.00	0	4,785	0.00%
2022/08/31	0	0.00	0.2	68.50	68.70	-0.2	4,821	0.00%
2022/08/30	1	68.30	1	68.50	68.40	0	4,812	0.00%
2022/08/29	1	68.60	0	0.00	68.60	1	4,797	0.02%
2022/08/24	0	0.00	2	70.20	69.70	-2	4,810	-0.04%
2022/08/19	0	0.00	1	70.30	70.30	-1	5,316	-0.02%
2022/08/15	1	70.20	1	70.50	70.50	0	5,438	0.00%
2022/08/12	0	0.00	1	70.10	70.00	-1	5,487	-0.02%
2022/08/10	1	68.00	0	0.00	68.30	1	5,530	0.02%
2022/08/05	1	69.50	0	0.00	69.10	1	5,613	0.02%
2022/08/04	0	0.00	4	68.90	69.00	-4	5,669	-0.07%
2022/08/02	3	68.67	0	0.00	68.90	3	5,637	0.05%
2022/08/01	1	70.00	0	0.00	70.10	1	5,604	0.02%
2022/07/28	0	0.00	2	68.70	68.80	-2	5,615	-0.04%
2022/07/27	0	0.00	1	68.60	68.70	-1	5,588	-0.02%
2022/07/26	1	68.10	0	0.00	68.40	1	5,569	0.02%
2022/07/22	1	67.80	0	0.00	67.80	1	5,591	0.02%
2022/07/18	1	65.50	0	0.00	65.80	1	5,492	0.02%
2022/07/14	1	65.70	0	0.00	66.10	1	5,564	0.02%
2022/07/13	1	66.80	1	66.70	66.30	0	5,517	0.00%
2022/07/12	7.4	65.36	1	67.00	64.60	6.4	5,386	0.12%
2022/07/11	3	69.70	0	0.00	69.50	3	5,157	0.06%
2022/07/08	1	70.40	0	0.00	70.10	1	5,154	0.02%
2022/07/07	2.2	70.47	0	0.00	70.70	2.2	5,095	0.04%
2022/07/06	1	71.60	0	0.00	71.20	1	5,061	0.02%
2022/07/05	0.2	72.90	1	72.80	72.80	-0.8	4,998	-0.02%
2022/07/04	2	73.85	0	0.00	73.80	2	4,933	0.04%
2022/06/30	3	75.07	0	0.00	74.70	3	4,919	0.06%
2022/06/29	1	76.20	0	0.00	76.30	1	4,856	0.02%
2022/06/28	2	77.40	0	0.00	76.80	2	4,802	0.04%
2022/06/27	0	0.00	1	81.70	81.50	-1	4,712	-0.02%
2022/06/20	2	80.10	0	0.00	80.00	2	4,572	0.04%
2022/06/13	0	0.00	1	80.60	81.30	-1	4,531	-0.02%
2022/06/09	0	0.00	2	82.40	82.40	-2	4,497	-0.04%
2022/06/06	0	0.00	1	81.70	82.00	-1	4,524	-0.02%
2022/06/01	0	0.00	1	82.00	81.70	-1	4,675	-0.02%
2022/05/31	0	0.00	7.1	81.66	82.00	-7.1	4,704	-0.15%
2022/05/30	0	0.00	4.2	81.40	81.70	-4.2	4,399	-0.09%
2022/05/27	0	0.00	1	80.90	81.00	-1	4,339	-0.02%
2022/05/25	0	0.00	2	80.30	80.40	-2	4,348	-0.05%
2022/05/24	0	0.00	1	79.60	80.00	-1	4,370	-0.02%
2022/05/23	0	0.00	1	80.00	80.00	-1	4,368	-0.02%
2022/05/20	0	0.00	2	79.20	79.70	-2	4,387	-0.05%
2022/05/19	0	0.00	1	78.20	78.40	-1	4,345	-0.02%
2022/05/12	3	77.77	3	78.07	76.10	0	4,236	0.00%
2022/05/11	2	78.20	0	0.00	78.20	2	4,168	0.05%
2022/05/06	4	79.10	0	0.00	79.20	4	4,111	0.10%
2022/05/05	3	79.83	0	0.00	79.70	3	4,120	0.07%
2022/04/28	2	78.95	0	0.00	79.90	2	4,266	0.05%
2022/04/26	0	0.00	1	80.70	80.70	-1	4,223	-0.02%
2022/04/25	5	79.58	1	79.80	80.20	4	4,143	0.10%
2022/04/22	0	0.00	1	80.00	81.10	-1	4,059	-0.02%
2022/04/20	1	79.20	9	80.56	80.00	-8	3,933	-0.20%
2022/04/19	0	0.00	1	79.70	79.70	-1	3,826	-0.03%
2022/04/15	0	0.00	1	79.70	79.30	-1	3,837	-0.03%
2022/04/12	1	78.50	0	0.00	78.60	1	3,835	0.03%
2022/04/11	1.2	78.73	0	0.00	78.50	1.2	3,810	0.03%
2022/04/07	4	78.80	0	0.00	78.70	4	3,802	0.11%
2022/04/06	6	79.50	0	0.00	79.90	6	3,729	0.16%
2022/04/01	2	78.60	0	0.00	79.00	2	3,690	0.05%
2022/03/30	0	79.40	0	0.00	79.00	0	3,613	0.00%
2022/03/29	1	79.00	0	0.00	79.00	1	3,545	0.03%
2022/03/28	3	78.87	0	0.00	79.00	3	3,487	0.09%
2022/03/25	12	79.32	0	0.00	79.30	12	3,437	0.35%
2022/03/24	1	79.90	0	0.00	79.80	1	3,405	0.03%
2022/03/21	1	80.19	0	0.00	80.20	1	3,354	0.03%
2022/03/18	0	0.00	8	80.60	79.90	-8	3,360	-0.24%
2022/03/17	1	80.10	4	80.25	80.40	-3	3,278	-0.09%
2022/03/16	127	79.00	1	79.40	79.60	126	3,199	3.94%	大買/鉅額交易
2022/03/14	3	79.13	1	79.20	79.40	2	3,156	0.06%
2022/03/11	12	79.10	0	0.00	79.20	12	3,137	0.38%
2022/03/10	0	0.00	2	80.15	80.40	-2	3,057	-0.07%
2022/03/09	62	78.87	0	0.00	78.60	62	3,023	2.05%
2022/03/08	1	78.60	0	0.00	78.50	1	2,998	0.03%
2022/03/07	4	79.60	0	0.00	79.70	4	2,921	0.14%
2022/03/03	1	81.20	0	0.00	82.00	1	2,961	0.03%
2022/03/02	1	81.50	0	0.00	81.70	1	2,999	0.03%
2022/03/01	0	0.00	13	80.92	81.10	-13	2,958	-0.44%
2022/02/25	13	78.95	0	0.00	79.00	13	2,895	0.45%
2022/02/24	4	79.18	0	0.00	79.30	4	2,832	0.14%
2022/02/23	2	79.95	0	0.00	80.10	2	2,778	0.07%
2022/02/22	3	79.53	0	0.00	79.90	3	2,788	0.11%
2022/02/18	1	80.80	0	0.00	80.60	1	2,783	0.04%
2022/02/17	0	0.00	9	80.74	81.10	-9	2,808	-0.32%
2022/02/16	0	0.00	44	80.35	80.60	-44	2,788	-1.58%
2022/02/15	1	79.90	0	0.00	79.60	1	2,804	0.04%
2022/02/14	0	0.00	4	80.25	80.20	-4	2,832	-0.14%
2022/02/11	60.1	80.33	1	80.60	80.60	59.1	2,842	2.08%
2022/02/09	0	0.00	23	80.18	80.40	-23	2,904	-0.79%
2022/02/07	0	0.00	1	79.50	80.10	-1	2,928	-0.03%
2022/01/25	17	78.23	0	0.00	78.60	17	2,948	0.58%
2022/01/24	1	78.90	0	0.00	79.00	1	2,895	0.03%
2022/01/21	40	79.29	0	0.00	79.20	40	2,949	1.36%
2022/01/20	1	79.80	0	0.00	79.80	1	2,933	0.03%
2022/01/19	19	80.10	6	80.50	79.90	13	2,960	0.44%
2022/01/18	2	80.80	2	80.70	80.50	0	2,965	0.00%
2022/01/17	9	80.53	0	0.00	80.50	9	3,009	0.30%
2022/01/13	0	0.00	31	81.52	81.70	-31	3,232	-0.96%
2022/01/12	0	0.00	4	80.90	81.40	-4	3,247	-0.12%
2022/01/10	0	0.00	4	80.60	80.90	-4	3,253	-0.12%
2022/01/05	0	0.00	1	80.30	80.90	-1	3,342	-0.03%
2022/01/03	0	0.00	7.1	81.07	80.80	-7.1	3,533	-0.20%
2021/12/30	0	0.00	4	81.20	80.80	-4	3,609	-0.11%
2021/12/28	1	80.50	2	80.75	81.00	-1	3,757	-0.03%
2021/12/23	1	80.30	0	0.00	80.40	1	3,950	0.03%
2021/12/20	1.1	78.93	0	0.00	78.80	1.1	4,123	0.03%
2021/12/14	3	79.40	0	0.00	79.40	3	4,258	0.07%
2021/12/13	0.1	80.26	0	0.00	79.80	0.1	4,264	0.00%
2021/12/10	14	80.13	1	80.40	80.00	13	4,289	0.30%
2021/12/09	3	80.40	0	0.00	80.70	3	4,301	0.07%
2021/12/08	0	0.00	25	81.03	80.60	-25	4,298	-0.58%
2021/12/06	0	79.60	0	0.00	79.70	0	4,255	0.00%
2021/12/02	0	0.00	1	79.50	79.70	-1	4,258	-0.02%
2021/12/01	3	79.00	4	78.30	79.40	-1	4,260	-0.02%
2021/11/30	4	78.93	2	79.30	78.10	2	4,272	0.05%
2021/11/29	1	79.40	5	79.58	79.30	-4	4,134	-0.10%
2021/11/26	3	79.77	0	0.00	79.40	3	4,117	0.07%
2021/11/24	9	80.23	0	0.00	80.30	9	4,148	0.22%
2021/11/17	0	0.00	1	80.60	81.00	-1	4,171	-0.02%
2021/11/16	3	81.23	0	0.00	81.10	3	4,202	0.07%
2021/11/15	1	81.50	0	0.00	81.30	1	4,246	0.02%
2021/11/12	0	0.00	8	81.28	81.50	-8	4,249	-0.19%
2021/11/11	3	80.27	0	0.00	80.40	3	4,255	0.07%
2021/11/08	1	80.70	0	0.00	80.70	1	4,179	0.02%
2021/11/05	0	80.70	0	0.00	80.50	0	4,169	0.00%
2021/11/04	1	80.00	0	0.00	80.60	1	4,162	0.02%
2021/11/03	7	80.11	0	0.00	80.40	7	4,186	0.17%
2021/11/02	2	80.40	0	0.00	80.30	2	4,242	0.05%
2021/10/29	10	80.30	0	0.00	80.50	10	4,206	0.24%
2021/10/28	1	80.62	1	80.61	80.80	0	4,156	0.00%
2021/10/27	3	80.80	0	0.00	81.10	3	4,157	0.07%
2021/10/26	5	81.10	0	0.00	81.20	5	4,144	0.12%
2021/10/25	7	81.04	0	0.00	80.90	7	4,131	0.17%
2021/10/22	12	81.30	0	0.00	81.20	12	4,199	0.29%
2021/10/21	2	81.70	0	0.00	82.20	2	4,237	0.05%
2021/10/19	1	82.30	0	0.00	82.00	1	4,113	0.02%
2021/10/18	1	82.80	0	0.00	82.30	1	4,098	0.02%
2021/10/15	6	82.10	4	82.90	82.90	2	4,123	0.05%
2021/10/14	1	82.30	0	0.00	82.10	1	4,171	0.02%
2021/10/13	0	0.00	2	83.80	82.40	-2	4,189	-0.05%
2021/10/12	4	82.53	0	0.00	83.10	4	4,141	0.10%
2021/10/08	0	0.00	1	84.50	84.40	-1	4,024	-0.02%
2021/10/07	1	84.00	1	84.50	84.20	0	4,020	0.00%
2021/10/06	1	83.20	4	83.18	83.50	-3	3,963	-0.08%
2021/10/05	1	81.50	0	0.00	82.20	1	3,899	0.03%
2021/10/01	5	81.94	0	0.00	82.00	5	3,923	0.13%
2021/09/29	1	84.00	4	84.00	83.50	-3	3,875	-0.08%
2021/09/28	0	0.00	2	83.90	84.40	-2	3,867	-0.05%
2021/09/27	0	0.00	2	83.70	83.70	-2	3,969	-0.05%
2021/09/24	1	82.20	9	82.59	82.20	-8	4,004	-0.20%
2021/09/23	2	80.80	3	81.20	81.30	-1	4,011	-0.02%
2021/09/22	14	80.89	0	0.00	80.50	14	4,018	0.35%
2021/09/17	0	0.00	1	82.80	82.30	-1	3,947	-0.03%
2021/09/16	1	83.80	0	0.00	83.50	1	3,894	0.03%
2021/09/15	0	83.00	0	0.00	83.30	0	3,898	0.00%
2021/09/14	0	82.90	0	0.00	83.20	0	3,931	0.00%
2021/09/10	0	0.00	6	82.20	82.10	-6	3,995	-0.15%
2021/09/09	6	81.47	0	0.00	81.50	6	4,164	0.14%
2021/09/06	1	82.20	0	0.00	82.20	1	4,240	0.02%
2021/09/01	0	83.70	0	0.00	83.10	0	4,298	0.00%
2021/08/30	0	0.00	23.2	83.20	83.90	-23.2	4,287	-0.54%
2021/08/27	0	0.00	71	82.15	82.50	-71	4,292	-1.65%
2021/08/26	15	80.88	0	0.00	80.70	15	4,347	0.35%
2021/08/25	17	80.94	0	0.00	81.60	17	4,448	0.38%
2021/08/24	0	0.00	2	81.20	81.30	-2	4,496	-0.04%
2021/08/20	4	79.55	0	0.00	79.10	4	4,599	0.09%
2021/08/19	9	80.26	0	0.00	80.20	9	4,678	0.19%
2021/08/17	63	81.52	0	0.00	81.50	63	4,733	1.33%
2021/08/16	0	81.70	0	0.00	81.30	0	4,736	0.00%
2021/08/13	10	81.44	0	0.00	81.70	10	4,798	0.21%
2021/08/10	21	82.02	2	82.70	82.00	19	4,936	0.38%
2021/08/09	0	83.10	0	0.00	83.00	0	5,062	0.00%
2021/08/06	0	0.00	30	83.65	83.70	-30	5,090	-0.59%
2021/08/05	0	0.00	148	83.06	83.10	-148	5,154	-2.87%	大賣/鉅額交易
2021/08/02	1	83.10	0	0.00	83.30	1	5,497	0.02%
2021/07/30	1	82.20	2	82.60	82.20	-1	5,650	-0.02%
2021/07/29	0	0.00	2	82.00	81.90	-2	5,738	-0.03%
2021/07/28	9	80.23	1	81.00	81.20	8	5,801	0.14%
2021/07/27	5	80.84	0	0.00	80.60	5	5,853	0.09%
2021/07/26	61	83.43	0	0.00	83.20	61	5,844	1.04%
2021/07/23	0	0.00	2	84.90	84.20	-2	5,819	-0.03%
2021/07/22	0	84.00	1	83.81	84.20	-1	5,862	-0.02%
2021/07/20	89	83.65	2	84.10	83.30	87	5,925	1.47%
2021/07/19	47	84.56	1	85.00	85.00	46	5,918	0.78%
2021/07/15	1	85.30	0	0.00	85.30	1	6,114	0.02%
2021/07/13	0	0.00	1	85.30	85.40	-1	6,460	-0.02%
2021/07/12	4	84.85	35	85.67	85.00	-31	6,581	-0.47%
2021/07/09	18	84.42	0	0.00	85.10	18	6,707	0.27%
2021/07/08	2	85.40	0	0.00	85.60	2	6,717	0.03%
2021/07/07	21	85.80	0	0.00	85.80	21	6,778	0.31%
2021/07/06	0	0.00	2	87.20	86.80	-2	6,876	-0.03%
2021/07/05	15.1	85.80	117.1	86.38	86.50	-102	6,920	-1.47%	大賣/鉅額交易
2021/07/02	101	85.81	186	87.15	85.10	-85	6,888	-1.23%	大買/大賣/
2021/07/01	10	84.90	3	85.53	85.00	7	6,789	0.10%
2021/06/30	21	84.70	0	0.00	84.70	21	6,742	0.31%
2021/06/29	0.1	84.70	0	0.00	84.60	0.1	6,760	0.00%
2021/06/28	1	84.90	0	0.00	85.00	1	6,763	0.01%
2021/06/25	1	84.90	0	0.00	84.60	1	6,794	0.01%
2021/06/24	0	0.00	1	84.00	84.40	-1	6,788	-0.01%
2021/06/23	2	84.00	5	84.36	84.50	-3	6,814	-0.04%
2021/06/22	0	0.00	2	84.00	83.30	-2	6,792	-0.03%
2021/06/21	3	82.47	0	0.00	82.80	3	6,806	0.04%
2021/06/18	16	83.74	0	0.00	83.30	16	6,803	0.24%
2021/06/15	22	85.26	0	0.00	85.20	22	6,967	0.32%
2021/06/11	1	86.60	0	0.00	85.80	1	7,030	0.01%
2021/06/09	12	85.38	0	0.00	85.60	12	7,140	0.17%
2021/06/08	24	86.51	0	0.00	86.40	24	7,132	0.34%
2021/06/07	1	87.60	1	88.10	87.60	0	7,242	0.00%
2021/06/04	23	87.40	0	0.00	87.70	23	7,251	0.32%
2021/06/03	40	88.45	0	0.00	88.50	40	7,285	0.55%
2021/06/02	48	88.16	81	88.17	88.90	-33	7,395	-0.45%
2021/06/01	0	0.00	2	87.10	87.20	-2	7,390	-0.03%
2021/05/31	70	85.53	0	0.00	85.60	70	7,517	0.93%
2021/05/28	0	0.00	15	85.40	85.40	-15	7,599	-0.20%
2021/05/27	15	83.60	0	0.00	84.70	15	7,607	0.20%
2021/05/20	0	0.00	0.6	83.90	84.20	-0.6	8,134	-0.01%
2021/05/18	2	80.70	0	0.00	83.60	2	8,139	0.02%
2021/05/17	4	80.50	1	81.20	80.90	3	8,238	0.04%
2021/05/14	0	0.00	1	83.20	82.90	-1	8,149	-0.01%
2021/05/13	8	81.78	0	0.00	81.50	8	8,098	0.10%
2021/05/12	10	83.06	5	83.00	83.60	5	7,984	0.06%
2021/05/11	1	88.90	6	91.80	89.10	-5	7,814	-0.06%
2021/05/10	0	90.90	0	0.00	91.60	0	7,731	0.00%
2021/05/07	0	0.00	2	92.30	90.70	-2	7,767	-0.03%
2021/05/06	2	93.10	2	92.10	94.00	0	7,655	0.00%
2021/05/05	0	0.00	31	91.95	91.10	-31	7,561	-0.41%
2021/05/04	31	91.92	0	0.00	89.60	31	7,555	0.41%
2021/05/03	0	0.00	2	91.70	90.30	-2	7,443	-0.03%
2021/04/28	0	0.00	2	92.10	91.90	-2	7,453	-0.03%
2021/04/27	0	92.20	1	93.00	93.00	-1	7,564	-0.01%
2021/04/26	0	0.00	1.2	92.49	93.00	-1.2	7,511	-0.02%
2021/04/23	0	0.00	1	92.00	92.80	-1	7,549	-0.01%
2021/04/22	0	0.00	1.1	94.77	93.20	-1.1	7,563	-0.01%
2021/04/21	0	0.00	4	93.10	93.00	-4	7,472	-0.05%
2021/04/20	0	0.00	2.1	94.86	94.80	-2.1	7,421	-0.03%
2021/04/19	0	0.00	2	93.95	95.20	-2	7,363	-0.03%
2021/04/16	0	0.00	9	91.10	92.00	-9	7,156	-0.13%
2021/04/15	1	89.70	25	90.14	90.10	-24	7,145	-0.34%
2021/04/14	1	88.00	1	88.40	88.30	0	7,133	0.00%
2021/04/13	2	88.80	82	88.70	88.40	-80	7,141	-1.12%
2021/04/12	27	89.05	0	0.00	88.60	27	7,135	0.38%
2021/04/09	82	87.62	2	88.90	88.50	80	7,101	1.13%
2021/04/08	7	87.10	0	0.00	87.30	7	7,170	0.10%
2021/04/07	0.2	87.21	0	0.00	87.50	0.2	7,388	0.00%
2021/04/06	1	87.70	5	87.82	87.80	-4	7,439	-0.05%
2021/04/01	1	87.50	2	87.40	87.00	-1	7,467	-0.01%
2021/03/31	0.1	87.40	3	87.50	87.60	-2.9	7,451	-0.04%
2021/03/30	0	87.70	1	87.40	87.70	-1	7,437	-0.01%
2021/03/29	2	87.60	0	0.00	87.90	2	7,428	0.03%
2021/03/25	0	0.00	3	85.87	85.90	-3	7,615	-0.04%
2021/03/23	0.1	86.10	71	86.55	86.10	-70.9	7,694	-0.92%
2021/03/19	4	84.80	0	0.00	84.20	4	7,703	0.05%
2021/03/18	0	0.00	0.3	87.80	87.00	-0.3	7,486	0.00%
2021/03/17	1.3	87.20	1	87.50	86.90	0.3	7,424	0.00%
2021/03/16	1	87.20	1.2	87.10	87.90	-0.2	7,400	0.00%
2021/03/15	2	88.25	0	0.00	88.10	2	7,381	0.03%
2021/03/12	0	88.60	2	89.00	89.50	-2	7,371	-0.03%
2021/03/11	1	90.30	1.1	89.46	89.00	-0.1	7,410	0.00%
2021/03/10	0	0.00	2	88.90	88.80	-2	7,383	-0.03%
2021/03/09	1	88.69	18	88.55	88.50	-17	7,416	-0.23%
2021/03/08	14	89.24	18	88.60	88.00	-4	7,419	-0.05%
2021/03/04	0	0.00	2	88.35	88.30	-2	7,470	-0.03%
2021/03/03	1	88.20	17	87.68	87.90	-16	7,377	-0.22%
2021/03/02	0	0.00	4	87.28	86.30	-4	7,311	-0.05%
2021/02/26	2	86.45	82	87.11	86.00	-80	7,282	-1.10%
2021/02/25	0	0.00	9	87.81	88.60	-9	7,071	-0.13%
2021/02/24	1	86.30	3	86.10	85.90	-2	6,902	-0.03%
2021/02/23	3	83.30	9	84.91	85.40	-6	6,857	-0.09%
2021/02/22	0	0.00	1	83.90	83.30	-1	6,808	-0.01%
2021/02/19	2	82.75	0	83.00	83.00	2	7,027	0.03%
2021/02/18	3.1	83.30	0	0.00	83.30	3.1	7,111	0.04%
2021/02/17	10.1	83.43	0	0.00	83.50	10.1	7,264	0.14%
2021/02/05	2	80.00	0	0.00	79.90	2	7,200	0.03%
2021/02/03	2	80.20	1	80.70	80.90	1	7,658	0.01%
2021/02/02	0	0.00	4	79.53	79.40	-4	7,894	-0.05%
2021/01/29	4	77.90	0	0.00	77.40	4	7,936	0.05%
2021/01/28	4	79.30	0	0.00	79.50	4	7,859	0.05%
2021/01/27	170	80.58	0	0.00	80.10	170	7,863	2.16%	大買/鉅額交易
2021/01/22	1	80.50	1	80.60	80.70	0	7,837	0.00%
2021/01/21	2	81.80	2	82.00	80.90	0	7,803	0.00%
2021/01/20	3	82.33	173	80.52	81.00	-170	7,748	-2.19%	大賣/鉅額交易
2021/01/19	0	0.00	1	83.10	83.10	-1	7,614	-0.01%
2021/01/18	0	0.00	12	82.57	82.10	-12	7,650	-0.16%
2021/01/15	1	84.10	0	0.00	83.90	1	7,588	0.01%
2021/01/14	0	0.00	1	85.70	85.40	-1	7,572	-0.01%
2021/01/13	1	85.70	0	0.00	85.90	1	7,556	0.01%
2021/01/11	0	0.00	17.3	86.01	86.30	-17.3	7,482	-0.23%
2021/01/08	0	0.00	21.1	85.22	86.30	-21.1	7,443	-0.28%
2021/01/07	1	85.40	4	85.08	85.80	-3	7,358	-0.04%
2021/01/06	35	83.37	22	83.45	83.30	13	7,235	0.18%
2021/01/05	1	84.50	1.3	84.38	83.30	-0.3	7,177	0.00%
2021/01/04	20	84.57	9	84.78	84.60	11	7,178	0.15%
2020/12/31	7	84.79	1	84.50	84.70	6	7,087	0.08%
2020/12/30	1	84.40	9	83.90	84.50	-8	6,929	-0.12%
2020/12/29	0	0.00	1.1	81.48	81.40	-1.1	6,700	-0.02%
2020/12/28	1	80.10	0	0.00	80.80	1	6,613	0.02%
2020/12/24	1	79.30	0	0.00	79.10	1	6,570	0.02%
2020/12/22	3	81.23	2	81.70	79.70	1	6,595	0.02%
2020/12/21	8.1	80.10	8	80.35	81.00	0.1	6,643	0.00%
2020/12/16	0	0.00	1	79.80	79.80	-1	6,563	-0.02%
2020/12/15	0	0.00	1.1	78.14	78.30	-1.1	6,848	-0.02%
2020/12/14	0	79.40	1	79.00	78.60	-1	6,835	-0.01%
2020/12/10	0	0.00	9	79.40	79.30	-9	6,844	-0.13%
2020/12/09	3	79.10	1	78.60	79.30	2	6,887	0.03%
2020/12/08	3	79.13	0	0.00	79.00	3	6,885	0.04%
2020/12/07	0.4	79.73	0	0.00	79.70	0.4	6,861	0.01%
2020/12/04	4	80.00	1	80.00	80.10	3	6,826	0.04%
2020/12/03	0	0.00	1	79.30	79.60	-1	6,858	-0.01%
2020/12/02	0	79.00	0	0.00	78.90	0	6,854	0.00%
2020/12/01	0	0.00	1	78.70	78.90	-1	6,817	-0.01%
2020/11/30	3	78.13	4	78.80	77.00	-1	6,774	-0.01%
2020/11/27	0	0.00	2	79.25	79.00	-2	6,534	-0.03%
2020/11/26	1	79.00	1	79.40	79.70	0	6,504	0.00%
2020/11/25	1	79.20	2	79.95	79.30	-1	6,603	-0.02%
2020/11/24	6	79.23	3	79.00	78.90	3	6,564	0.05%
2020/11/23	1	79.90	1.1	80.57	80.00	-0.1	6,491	0.00%
2020/11/19	0	0.00	2	79.80	79.80	-2	6,351	-0.03%
2020/11/18	6	79.63	6	79.80	79.40	0	6,255	0.00%
2020/11/17	5	77.80	2	78.00	78.00	3	6,029	0.05%
2020/11/16	1	78.00	7	78.26	77.80	-6	5,975	-0.10%
2020/11/13	1	76.70	5.3	76.71	76.90	-4.3	5,785	-0.07%
2020/11/12	3	76.90	19	76.85	76.90	-16	5,729	-0.28%
2020/11/11	13	77.46	6	75.97	78.00	7	5,629	0.12%
2020/11/10	12	73.74	8.1	73.95	74.20	3.9	5,280	0.07%
2020/11/06	0	0.00	2	71.10	71.20	-2	5,015	-0.04%
2020/11/05	1	71.10	0	0.00	71.30	1	5,065	0.02%
2020/11/04	1.1	71.01	12	70.90	71.00	-11	5,072	-0.22%
2020/11/03	11	70.32	42	70.32	70.40	-31	5,047	-0.61%
2020/11/02	0	0.00	2	69.15	69.80	-2	5,055	-0.04%
2020/10/30	1	68.30	0	0.00	68.80	1	5,087	0.02%
2020/10/29	3	68.97	0	0.00	68.70	3	5,060	0.06%
2020/10/27	0.3	70.40	2	69.90	70.30	-1.7	5,170	-0.03%
2020/10/26	1.1	69.53	45	70.32	70.30	-44	5,183	-0.85%
2020/10/23	0	0.00	1	69.10	69.30	-1	5,187	-0.02%
2020/10/16	4	69.70	0	0.00	69.00	4	5,415	0.07%
2020/10/14	2	69.30	2	69.30	68.80	0	5,396	0.00%
2020/10/13	6	69.40	2	69.30	69.30	4	5,404	0.07%
2020/10/12	14	69.73	8	70.03	70.00	6	5,398	0.11%
2020/10/08	0	0.00	11	68.91	69.20	-11	5,371	-0.20%
2020/10/07	6	68.90	4	68.90	68.80	2	5,395	0.04%
2020/10/06	0	0.00	20	69.19	69.40	-20	5,437	-0.37%
2020/10/05	0	0.00	2	68.40	68.50	-2	5,517	-0.04%
2020/09/30	2	67.90	2	68.10	67.70	0	5,557	0.00%
2020/09/28	0	0.00	5	68.00	67.50	-5	5,668	-0.09%
2020/09/24	13	66.88	0	0.00	66.80	13	5,685	0.23%
2020/09/23	9	68.00	2	68.00	68.00	7	5,564	0.13%
2020/09/22	3	68.67	0	0.00	68.30	3	5,702	0.05%
2020/09/18	10	69.38	71	69.73	69.70	-61	5,952	-1.02%
2020/09/16	4.1	68.20	0	0.00	68.30	4.1	5,901	0.07%
2020/09/15	2	67.90	0	0.00	68.00	2	6,007	0.03%
2020/09/14	15	68.20	0	0.00	68.30	15	6,159	0.24%
2020/09/11	16	68.31	0	0.00	68.80	16	6,120	0.26%
2020/09/10	1	69.30	0	0.00	69.20	1	6,133	0.02%
2020/09/09	16	69.54	3	69.70	69.80	13	6,183	0.21%
2020/09/08	0	0.00	84	70.01	70.60	-84	6,248	-1.34%
2020/09/07	4	68.65	7	68.80	69.00	-3	6,211	-0.05%
2020/09/03	0	0.00	5	67.90	68.20	-5	6,344	-0.08%
2020/09/02	5	67.64	0	0.00	67.60	5	6,405	0.08%
2020/09/01	23	67.62	0	0.00	68.00	23	6,522	0.35%
2020/08/31	3	68.73	0	0.00	67.80	3	6,544	0.05%
2020/08/27	23	69.38	0	0.00	69.50	23	6,597	0.35%
2020/08/26	6	69.80	0	0.00	70.20	6	6,602	0.09%
2020/08/25	2	69.50	2	69.60	69.80	0	6,630	0.00%
2020/08/24	19	69.69	0	0.00	69.50	19	6,760	0.28%
2020/08/20	20	69.59	1	69.50	69.30	19	6,776	0.28%
2020/08/19	0	0.00	1	72.00	71.20	-1	6,763	-0.01%
2020/08/17	0	0.00	37	71.90	72.30	-37	6,891	-0.54%
2020/08/14	1	70.80	4	70.85	71.50	-3	6,878	-0.04%
2020/08/13	0	0.00	1	71.20	71.40	-1	6,919	-0.01%
2020/08/12	0	0.00	1	70.70	70.70	-1	6,980	-0.01%
2020/08/11	0	0.00	5	71.20	71.00	-5	6,991	-0.07%
2020/08/10	1	70.60	33.1	70.80	70.70	-32.1	6,966	-0.46%
2020/08/07	1.7	69.34	9	69.23	69.10	-7.3	6,985	-0.10%
2020/08/06	1	68.50	7	69.06	68.60	-6	6,972	-0.09%
2020/08/05	2	67.60	1	68.30	68.20	1	7,000	0.01%
2020/08/04	1	66.90	0	0.00	67.00	1	7,059	0.01%
2020/08/03	11	66.65	0	0.00	66.60	11	7,102	0.15%
2020/07/31	9.1	67.50	0	0.00	67.40	9.1	7,062	0.13%
2020/07/30	1	67.50	1.2	68.10	67.80	-0.2	7,082	0.00%
2020/07/29	6	67.53	0	0.00	67.30	6	7,097	0.08%
2020/07/28	6	67.45	1	67.50	67.50	5	7,182	0.07%
2020/07/27	6	68.92	0	0.00	68.40	6	7,270	0.08%
2020/07/24	5	69.70	2	69.80	69.80	3	7,267	0.04%
2020/07/23	8	71.00	0	0.00	70.60	8	7,237	0.11%
2020/07/22	0	0.00	1	71.50	71.40	-1	7,313	-0.01%
2020/07/21	0	0.00	6	71.60	71.40	-6	7,343	-0.08%
2020/07/20	0.1	71.00	0	0.00	71.00	0.1	7,410	0.00%
2020/07/17	30	71.38	0	0.00	71.00	30	7,470	0.40%
2020/07/15	0	0.00	1	71.20	71.40	-1	7,591	-0.01%
2020/07/14	1	71.00	1	71.00	71.00	0	7,625	0.00%
2020/07/10	8	71.09	0	0.00	71.00	8	7,723	0.10%
2020/07/09	1.1	72.30	0	0.00	72.00	1.1	7,708	0.01%
2020/07/08	11	72.30	3	72.60	72.30	8	7,694	0.10%
2020/07/07	3	72.80	0	0.00	72.70	3	7,688	0.04%
2020/07/06	1	73.50	2	73.50	73.30	-1	7,677	-0.01%
2020/07/03	1	73.20	3	73.23	73.40	-2	7,705	-0.03%
2020/07/02	3	73.30	1	72.90	72.80	2	7,801	0.03%
2020/07/01	12	72.70	0	0.00	72.50	12	7,861	0.15%
2020/06/30	0	0.00	0	75.70	75.70	0	7,763	0.00%
2020/06/29	1	75.00	0	0.00	75.00	1	7,660	0.01%
2020/06/24	2	75.45	1	75.70	75.50	1	7,519	0.01%
2020/06/23	0.1	75.30	10	74.90	75.00	-9.9	7,429	-0.13%
2020/06/19	10	73.60	1	73.70	73.10	9	7,323	0.12%
2020/06/18	163	73.64	0	0.00	73.80	163	7,230	2.25%	大買/鉅額交易
2020/06/16	2	73.75	1	74.20	73.90	1	7,547	0.01%
2020/06/15	1	74.10	18	73.40	73.20	-17	7,730	-0.22%
2020/06/12	10	73.66	0	0.00	74.20	10	7,939	0.13%
2020/06/11	105	76.17	157	75.11	75.30	-52	8,074	-0.64%	大買/大賣/
2020/06/10	2	77.00	1	77.20	77.10	1	8,114	0.01%
2020/06/09	1	76.40	10	77.00	77.00	-9	8,344	-0.11%
2020/06/08	1.1	76.74	3	76.43	76.80	-1.9	8,429	-0.02%
2020/06/05	0	0.00	10	75.17	75.60	-10	8,369	-0.12%
2020/06/04	11	74.72	1	75.00	75.10	10	8,403	0.12%
2020/06/02	1	73.10	2	73.05	73.20	-1	8,431	-0.01%
2020/06/01	3	72.80	6	73.00	72.50	-3	8,458	-0.04%
2020/05/29	2	71.60	0	0.00	72.00	2	8,442	0.02%
2020/05/28	1	71.90	3	71.90	72.00	-2	8,344	-0.02%
2020/05/27	3	72.57	6	72.73	72.60	-3	8,388	-0.04%
2020/05/26	141	72.99	0	0.00	72.70	141	8,444	1.67%	大買/鉅額交易
2020/05/25	7	71.53	0	0.00	71.90	7	8,529	0.08%
2020/05/22	2	72.50	130	72.41	72.20	-128	8,514	-1.50%	大賣/鉅額交易
2020/05/21	1	73.40	0	0.00	73.70	1	8,494	0.01%
2020/05/20	31	73.20	1	73.50	73.20	30	8,456	0.35%
2020/05/19	3	73.47	32	73.30	73.20	-29	8,431	-0.34%
2020/05/18	11	72.24	0	0.00	72.10	11	8,353	0.13%
2020/05/15	2	72.60	0	0.00	72.30	2	8,326	0.02%
2020/05/14	101	72.71	0.1	72.80	72.60	100.9	8,281	1.22%	大買/
2020/05/12	8	73.45	100	73.40	73.40	-92	8,200	-1.12%
2020/05/11	6	75.07	3.1	75.30	74.70	2.9	8,123	0.04%
2020/05/08	0	0.00	1	73.70	73.70	-1	8,029	-0.01%
2020/05/07	104	72.95	1	73.00	72.80	103	7,971	1.29%	大買/鉅額交易
2020/05/05	17	73.19	0	0.00	72.80	17	7,947	0.21%
2020/05/04	10	72.65	160	72.60	72.90	-150	7,968	-1.88%	大賣/鉅額交易
2020/04/30	166	73.89	12	74.33	75.90	154	7,851	1.96%	大買/鉅額交易
2020/04/29	5	71.90	6	71.68	71.80	-1	7,706	-0.01%
2020/04/28	2	70.30	2	70.30	70.40	0	7,663	0.00%
2020/04/27	7	70.13	3	70.20	70.20	4	7,813	0.05%
2020/04/24	5	68.40	0	0.00	68.30	5	7,728	0.06%
2020/04/23	15	69.39	0	0.00	68.70	15	7,685	0.20%
2020/04/22	5	68.10	0	0.00	68.30	5	7,579	0.07%
2020/04/21	12	69.08	130	69.30	68.90	-118	7,531	-1.57%	大賣/鉅額交易
2020/04/20	134	70.40	1	70.40	70.30	133	7,435	1.79%	大買/鉅額交易
2020/04/17	0	0.00	1	71.90	71.10	-1	7,388	-0.01%
2020/04/16	8	70.81	0	0.00	70.80	8	7,322	0.11%
2020/04/15	1	71.60	0	0.00	72.00	1	7,231	0.01%
2020/04/14	3	71.33	5	71.32	71.40	-2	7,200	-0.03%
2020/04/13	1	70.10	0	0.00	70.00	1	7,167	0.01%
2020/04/10	0.1	71.60	1	70.80	71.00	-0.9	7,172	-0.01%
2020/04/09	2	71.00	0	0.00	70.60	2	7,144	0.03%
2020/04/08	0	0.00	3	70.90	70.90	-3	7,095	-0.04%
2020/04/07	3	69.20	2	69.90	69.90	1	7,022	0.01%
2020/04/06	4	67.85	1	67.40	68.00	3	6,954	0.04%
2020/03/31	1	67.50	0	0.00	67.00	1	6,789	0.01%
2020/03/30	1	65.10	4	67.75	67.70	-3	6,689	-0.04%
2020/03/27	1	68.80	2	68.90	68.00	-1	6,622	-0.02%
2020/03/26	1	68.50	0	0.00	68.50	1	6,591	0.02%
2020/03/25	5	68.16	11	68.33	68.50	-6	6,632	-0.09%
2020/03/24	2	65.05	8	65.53	65.20	-6	6,555	-0.09%
2020/03/23	15	61.84	6	62.08	62.00	9	6,519	0.14%
2020/03/20	9	61.87	7.1	62.86	65.10	1.9	6,384	0.03%
2020/03/19	5	59.30	34	59.16	59.30	-29	6,141	-0.47%
2020/03/18	12	63.44	0	0.00	61.70	12	5,924	0.20%
2020/03/17	6.3	66.18	0.1	66.50	66.20	6.2	5,653	0.11%
2020/03/16	6	69.97	3	69.77	69.20	3	5,448	0.06%
2020/03/13	3	69.87	60	69.73	72.30	-57	5,261	-1.08%
2020/03/12	3	75.17	4	75.93	75.10	-1	4,944	-0.02%
2020/03/11	1	77.40	2	78.45	77.50	-1	4,766	-0.02%
2020/03/10	4	77.13	7	77.06	77.60	-3	4,705	-0.06%
2020/03/09	11	78.49	2	77.60	77.70	9	4,600	0.20%
2020/03/06	5	81.04	1	80.70	80.50	4	4,392	0.09%
2020/03/05	1	81.90	10	81.90	82.00	-9	4,357	-0.21%
2020/03/04	10	81.70	3	81.63	81.80	7	4,328	0.16%
2020/03/03	7.1	81.23	0.3	81.20	80.80	6.8	4,312	0.16%
2020/03/02	0.1	81.50	0	0.00	81.00	0.1	4,251	0.00%
2020/02/27	1	81.00	1	81.20	82.20	0	4,352	0.00%
2020/02/26	12.1	81.54	0	0.00	81.20	12.1	4,295	0.28%
2020/02/25	5.1	82.65	0	0.00	82.60	5.1	4,166	0.12%
2020/02/24	6.2	83.42	1	83.10	83.10	5.2	4,121	0.13%
2020/02/21	0	84.60	0	0.00	84.40	0	4,092	0.00%
2020/02/20	0.4	84.90	1	84.50	84.40	-0.6	4,128	-0.01%
2020/02/18	1	84.30	0	0.00	84.70	1	4,142	0.02%
2020/02/17	0	0.00	1.7	85.00	84.70	-1.7	4,134	-0.04%
2020/02/14	1	85.40	0	0.00	85.20	1	4,164	0.02%
2020/02/12	0.1	85.00	0	0.00	84.90	0.1	4,204	0.00%
2020/02/06	1	84.00	3	84.90	84.30	-2	4,328	-0.05%
2020/02/05	13	82.31	2	82.65	82.50	11	4,278	0.26%
2020/02/04	1	83.70	1	83.80	83.50	0	4,207	0.00%
2020/01/31	1	85.00	2	84.70	84.90	-1	4,171	-0.02%
2020/01/30	15	85.24	4	85.00	84.70	11	4,124	0.27%
2020/01/20	0	0.00	8	88.55	88.20	-8	3,939	-0.20%
2020/01/17	0	0.00	2	87.80	88.00	-2	3,937	-0.05%
2020/01/16	2	87.05	0	0.00	87.20	2	3,966	0.05%
2020/01/14	1	87.60	0	0.00	87.90	1	4,011	0.02%
2020/01/10	0	0.00	8	86.60	87.10	-8	4,008	-0.20%
2020/01/08	13	86.80	0	0.00	86.60	13	4,066	0.32%
2020/01/07	3	87.47	0	0.00	87.40	3	4,027	0.07%
2020/01/06	1	88.70	14	88.89	88.50	-13	4,002	-0.32%
2020/01/03	1	88.60	1	87.70	88.60	0	4,008	0.00%
2020/01/02	5	87.60	0	0.00	87.70	5	4,006	0.12%
2019/12/31	3	87.97	0	0.00	87.50	3	3,986	0.08%
2019/12/30	8	88.00	0	0.00	88.00	8	3,985	0.20%
2019/12/27	1	89.10	0	0.00	89.10	1	3,972	0.03%
2019/12/26	0	0.00	1	88.80	88.70	-1	3,974	-0.03%
2019/12/25	0	0.00	1	88.60	88.90	-1	4,035	-0.02%
2019/12/23	1	88.90	0	0.00	89.40	1	4,086	0.02%
2019/12/20	2	88.30	6	88.45	88.90	-4	4,095	-0.10%
2019/12/19	25	88.10	0	0.00	88.00	25	4,049	0.62%
2019/12/18	1	88.40	0	0.00	88.30	1	4,047	0.02%
2019/12/13	1	87.60	0	0.00	86.90	1	4,059	0.02%
2019/12/11	2	86.45	0	0.00	86.70	2	4,204	0.05%
2019/12/09	5	86.62	0	0.00	86.50	5	4,258	0.12%
2019/12/06	1	86.60	0	0.00	86.70	1	4,267	0.02%
2019/12/05	1	86.70	0	0.00	86.60	1	4,293	0.02%
2019/12/04	0	0.00	1	87.00	87.10	-1	4,285	-0.02%
2019/12/02	2	86.95	0	0.00	87.00	2	4,392	0.05%
2019/11/29	1	87.40	0	0.00	87.30	1	4,415	0.02%
2019/11/28	0	0.00	1	88.00	87.70	-1	4,408	-0.02%
2019/11/27	2	88.10	1	88.30	88.30	1	4,457	0.02%
2019/11/26	3	87.90	0	0.00	88.10	3	4,463	0.07%
2019/11/25	1	87.50	0	0.00	87.80	1	4,310	0.02%
2019/11/22	1	87.00	1	87.40	87.40	0	4,417	0.00%
2019/11/21	2	86.60	5	86.50	86.60	-3	4,477	-0.07%
2019/11/20	3	86.60	0	0.00	86.50	3	4,467	0.07%
2019/11/14	1	87.10	0	0.00	87.50	1	4,508	0.02%
2019/11/12	0.1	88.00	0	0.00	87.70	0.1	4,637	0.00%
2019/11/11	11	88.10	3	87.53	87.50	8	4,695	0.17%
2019/11/08	0	0.00	3	89.20	88.70	-3	4,746	-0.06%
2019/11/07	1	89.60	4	89.00	89.40	-3	4,875	-0.06%
2019/11/05	1.1	90.89	1	90.90	90.70	0.1	5,016	0.00%
2019/11/04	0	0.00	6	89.50	90.10	-6	5,109	-0.12%
2019/11/01	0	0.00	1	88.90	89.00	-1	5,160	-0.02%
2019/10/31	0	0.00	1	89.60	88.60	-1	5,291	-0.02%
2019/10/30	2	88.90	0	0.00	89.10	2	5,318	0.04%
2019/10/29	1	88.60	1	88.40	88.70	0	5,353	0.00%
2019/10/28	1	88.50	4	89.20	88.90	-3	5,368	-0.06%
2019/10/24	2	88.90	3	89.27	89.40	-1	5,507	-0.02%
2019/10/23	1	88.51	0	0.00	88.50	1	5,500	0.02%
2019/10/21	0	0.00	5	88.80	88.20	-5	5,502	-0.09%
2019/10/17	1	87.90	0	0.00	87.90	1	5,523	0.02%
2019/10/16	2.2	87.92	4	88.10	88.00	-1.8	5,509	-0.03%
2019/10/15	1	87.80	0	0.00	88.20	1	5,509	0.02%
2019/10/14	0	0.00	2	87.45	88.00	-2	5,531	-0.04%
2019/10/09	7	86.70	2	87.30	86.40	5	5,572	0.09%
2019/10/03	1	86.80	0	0.00	86.40	1	5,681	0.02%
2019/10/02	3	87.20	0	0.00	87.10	3	5,734	0.05%
2019/09/27	1	87.30	0	0.00	86.70	1	5,779	0.02%
2019/09/26	3	88.07	0	0.00	87.80	3	5,789	0.05%
2019/09/25	3	87.93	0	0.00	88.30	3	5,841	0.05%
2019/09/24	2	88.70	0	0.00	88.80	2	5,871	0.03%
2019/09/23	2	89.80	0	0.00	89.60	2	5,833	0.03%
2019/09/19	3	89.63	0	0.00	89.80	3	6,077	0.05%
2019/09/17	3	90.37	0	0.00	90.10	3	6,305	0.05%
2019/09/16	1	91.30	0	0.00	91.50	1	6,405	0.02%
2019/09/12	3	88.93	1	89.10	89.20	2	6,316	0.03%
2019/09/11	1	88.60	0	88.80	88.50	1	6,368	0.02%
2019/09/09	1	88.20	0	0.00	88.40	1	6,387	0.02%
2019/09/06	4	89.45	0	0.00	89.20	4	6,398	0.06%
2019/09/05	3	89.04	3	89.43	89.50	0	6,414	0.00%
2019/09/04	1	87.60	0	0.00	87.60	1	6,405	0.02%
2019/08/30	15	86.84	0	0.00	88.10	15	6,415	0.23%
2019/08/29	0	86.00	0	0.00	85.90	0	6,386	0.00%
2019/08/28	3	85.13	0	0.00	85.10	3	6,440	0.05%
2019/08/27	2	85.70	0	0.00	85.50	2	6,463	0.03%
2019/08/26	2	85.45	0	0.00	85.60	2	6,367	0.03%
2019/08/23	3	86.53	0	0.00	87.00	3	6,314	0.05%
2019/08/22	1	86.80	0	0.00	86.70	1	6,301	0.02%
2019/08/21	3	87.00	1	87.80	86.90	2	6,410	0.03%
2019/08/19	3	86.14	1	86.90	86.20	2	6,358	0.03%
2019/08/16	0	0.00	1	86.30	86.20	-1	6,343	-0.02%
2019/08/15	4	85.40	1	85.61	85.30	3	6,293	0.05%
2019/08/14	0	0.00	1	87.30	86.50	-1	6,295	-0.02%
2019/08/13	1	86.41	0	0.00	86.30	1	6,275	0.02%
2019/08/12	2	86.70	0	0.00	86.10	2	6,185	0.03%
2019/08/07	2	89.90	0	0.00	89.10	2	6,045	0.03%
2019/08/06	6	88.62	1	88.80	89.20	5	6,044	0.08%
2019/08/05	107	91.70	0	0.00	90.60	107	5,914	1.81%	大買/鉅額交易
2019/08/02	14	92.51	0	0.00	92.00	14	5,867	0.24%
2019/08/01	10	93.60	0	0.00	93.90	10	5,898	0.17%
2019/07/31	1.6	95.20	1	95.10	95.00	0.6	5,872	0.01%
2019/07/30	1	95.00	0	0.00	95.10	1	5,894	0.02%
2019/07/29	0	0.00	2	95.00	95.30	-2	5,901	-0.03%
2019/07/26	0	0.00	1.4	96.13	96.00	-1.4	5,840	-0.02%
2019/07/25	1	96.80	0.3	96.50	96.10	0.7	5,895	0.01%
2019/07/22	5	96.50	0	0.00	96.50	5	5,937	0.08%
2019/07/18	1	96.80	0	0.00	96.80	1	5,985	0.02%
2019/07/16	0.2	98.30	1	97.70	97.90	-0.8	5,962	-0.01%
2019/07/15	3	97.97	0	0.00	97.80	3	5,970	0.05%
2019/07/12	3	98.40	0	0.00	98.40	3	5,959	0.05%
2019/07/10	2	98.70	0	0.00	98.70	2	5,992	0.03%
2019/07/09	1	98.51	0	0.00	98.50	1	6,002	0.02%
2019/07/08	3	98.83	4	99.40	99.00	-1	6,010	-0.02%
2019/07/04	1	100.00	0	0.00	100.00	1	5,979	0.02%
2019/07/03	1	100.03	0	0.00	100.50	1	6,028	0.02%
2019/07/02	2	100.75	0	0.00	100.50	2	6,120	0.03%
2019/07/01	8.1	102.00	0	0.00	102.00	8.1	6,077	0.13%
2019/06/25	5	110.60	2	111.00	110.00	3	5,780	0.05%
2019/06/21	3	110.67	0	0.00	110.00	3	5,539	0.05%
2019/06/20	1	111.50	0	0.00	111.00	1	5,398	0.02%
2019/06/19	0	0.00	1	112.00	112.00	-1	5,349	-0.02%
2019/06/13	0	0.00	83	109.80	110.50	-83	5,258	-1.58%
2019/06/12	0	0.00	3	108.67	109.50	-3	5,282	-0.06%
2019/06/11	0	0.00	1	108.00	108.00	-1	5,227	-0.02%
2019/06/03	1	106.00	0	0.00	106.50	1	5,195	0.02%
2019/05/17	0	106.50	0	0.00	106.00	0	5,574	0.00%
2019/05/15	7	106.43	0	0.00	106.00	7	5,676	0.12%
2019/05/10	0	0.00	1	108.50	107.00	-1	5,802	-0.02%
2019/05/09	7	106.57	0	0.00	106.00	7	5,809	0.12%
2019/05/08	1	108.50	0	0.00	108.50	1	5,724	0.02%
2019/05/07	1	109.50	0	0.00	109.50	1	5,690	0.02%
2019/05/06	0	0.00	5	110.00	111.00	-5	5,640	-0.09%
2019/05/02	0	112.50	0	0.00	113.00	0	5,612	0.00%
2019/04/30	0	0.00	1	111.50	111.00	-1	5,499	-0.02%
2019/04/29	0	111.00	0.1	111.00	111.00	-0.1	5,484	0.00%
2019/04/26	0	0.00	1	110.50	110.50	-1	5,486	-0.02%
2019/04/25	1	109.50	2	110.00	109.50	-1	5,476	-0.02%
2019/04/23	3	109.00	0	0.00	109.00	3	5,478	0.05%
2019/04/22	2	109.00	0	0.00	109.00	2	5,454	0.04%
2019/04/16	1	108.00	0	0.00	108.50	1	5,816	0.02%
2019/04/15	1	109.00	0	0.00	108.50	1	5,814	0.02%
2019/04/12	0	0.00	1	108.50	108.50	-1	5,802	-0.02%
2019/04/08	1	108.50	0	0.00	109.00	1	5,761	0.02%
2019/04/03	2	109.25	0	0.00	109.00	2	5,616	0.04%
2019/03/28	5	110.00	0	0.00	109.50	5	5,587	0.09%
2019/03/20	1	109.00	0	0.00	108.50	1	5,556	0.02%
2019/03/18	0	0.00	1	109.50	109.50	-1	5,513	-0.02%
2019/03/12	0	0.00	0	108.50	108.50	0	5,571	0.00%
2019/03/08	0	0.00	5	109.00	108.50	-5	5,630	-0.09%
2019/03/06	1	107.50	2	107.75	107.50	-1	5,667	-0.02%
2019/02/25	0	0.00	1	107.00	107.00	-1	5,595	-0.02%
2019/02/22	0	0.00	3	105.83	106.00	-3	5,556	-0.05%
2019/02/20	0	0.00	1	105.50	105.50	-1	5,489	-0.02%
2019/02/18	1	104.00	0	0.00	104.00	1	5,382	0.02%
2019/02/14	2	104.25	1	105.00	104.00	1	5,278	0.02%
2019/02/13	2	103.50	0	0.00	103.50	2	5,214	0.04%
2019/02/12	3	104.67	0	0.00	104.50	3	5,184	0.06%
2019/02/11	3	105.00	0	0.00	103.50	3	5,174	0.06%
2019/01/25	0	0.00	1	107.50	107.50	-1	5,091	-0.02%
2019/01/24	2	105.25	0	0.00	105.00	2	5,109	0.04%
2019/01/18	1	106.00	0	0.00	106.50	1	5,209	0.02%
2019/01/09	0	0.00	1	108.00	108.50	-1	5,380	-0.02%
2019/01/08	0	0.00	5	106.20	107.00	-5	5,197	-0.10%
2019/01/07	0	0.00	6	103.50	104.50	-6	5,151	-0.12%
2019/01/03	97	99.80	0	0.00	100.00	97	5,549	1.75%
2019/01/02	8	100.35	0	0.00	99.70	8	5,581	0.14%
2018/12/28	0	0.00	3	104.50	105.00	-3	5,584	-0.05%
2018/12/24	4	102.25	0	0.00	103.00	4	5,903	0.07%
2018/12/22	1	104.50	0	0.00	105.00	1	5,925	0.02%
2018/12/18	0	0.00	5	105.00	105.50	-5	6,482	-0.08%
2018/12/14	3	104.67	0	0.00	105.00	3	6,931	0.04%
2018/12/13	2	105.75	0	0.00	105.50	2	6,977	0.03%
2018/12/07	1	105.50	0	0.00	105.50	1	7,206	0.01%
2018/12/03	1	108.50	1	108.00	107.50	0	7,251	0.00%
2018/11/30	0	0.00	16	106.00	106.50	-16	7,250	-0.22%
2018/11/29	0	0.00	3	105.00	104.50	-3	7,195	-0.04%
2018/11/28	4	103.25	0	0.00	104.50	4	7,174	0.06%
2018/11/27	10	104.25	0	0.00	104.50	10	7,105	0.14%
2018/11/19	0	0.00	3	108.00	108.00	-3	7,201	-0.04%
2018/11/16	0	0.00	16	107.63	108.00	-16	7,266	-0.22%
2018/11/15	0	0.00	1	107.00	107.50	-1	7,286	-0.01%
2018/11/14	4	105.25	0	0.00	106.00	4	7,306	0.05%
2018/11/13	5	106.50	0	0.00	106.50	5	7,294	0.07%
2018/11/12	0	0.00	5	107.00	107.50	-5	7,245	-0.07%
2018/11/08	3	110.50	0	0.00	110.00	3	7,169	0.04%
2018/11/07	2	109.50	0	0.00	110.50	2	7,183	0.03%
2018/11/06	7	109.93	0	0.00	110.00	7	7,200	0.10%
2018/11/05	3	109.50	0	0.00	111.50	3	7,170	0.04%
2018/11/01	0	0.00	0.1	110.00	110.00	-0.1	7,083	0.00%
2018/10/31	0	0.00	2	110.00	112.00	-2	7,132	-0.03%
2018/10/26	0	0.00	4	108.88	107.50	-4	7,158	-0.06%
2018/10/25	2	108.50	1	108.50	107.50	1	7,129	0.01%
2018/10/24	3	111.00	2	111.50	112.00	1	7,081	0.01%
2018/10/23	1	112.50	2	112.75	113.00	-1	7,021	-0.01%
2018/10/22	2	115.00	1	115.00	114.50	1	6,983	0.01%
2018/10/19	0	0.00	3	113.33	113.50	-3	7,031	-0.04%
2018/10/16	1	115.00	0	0.00	115.50	1	7,038	0.01%
2018/10/12	0	0.00	1	118.00	118.50	-1	6,930	-0.01%
2018/10/11	8	115.31	0	0.00	114.00	8	6,817	0.12%
2018/10/08	1	121.00	0	0.00	121.50	1	6,555	0.02%
2018/10/05	7	120.00	3	120.50	120.50	4	6,510	0.06%
2018/10/04	2	123.00	2	124.50	124.00	0	6,407	0.00%
2018/09/28	0	0.00	21	127.12	128.00	-21	6,385	-0.33%
2018/09/27	3	126.67	0	0.00	127.50	3	6,435	0.05%
2018/09/26	1	126.00	10.2	126.97	125.00	-9.2	6,466	-0.14%
2018/09/25	2	127.00	30	128.00	126.50	-28	6,583	-0.43%
2018/09/21	0	0.00	5	127.00	128.00	-5	6,626	-0.08%
2018/09/20	2	122.25	0	0.00	122.00	2	6,539	0.03%
2018/09/14	0	0.00	1	121.00	121.50	-1	6,739	-0.01%
2018/09/12	1	118.00	2	118.50	118.00	-1	6,740	-0.01%
2018/09/11	1	118.00	0	0.00	118.50	1	6,854	0.01%
2018/09/10	1	118.00	0	0.00	118.50	1	7,005	0.01%
2018/09/07	0	0.00	2	119.00	120.00	-2	7,272	-0.03%
2018/09/06	1	118.50	1	119.50	119.50	0	7,315	0.00%
2018/08/30	2	122.00	0	0.00	121.50	2	7,432	0.03%
2018/08/28	1	123.50	0	0.00	123.00	1	7,511	0.01%
2018/08/22	0	0.00	1	119.00	120.00	-1	8,445	-0.01%
2018/08/20	0	0.00	0.2	117.50	117.50	-0.2	8,565	0.00%
2018/08/14	2	117.00	2	117.25	118.00	0	8,768	0.00%
2018/08/10	0	0.00	1	118.50	119.00	-1	8,810	-0.01%
2018/08/08	1	120.00	3	120.83	121.00	-2	9,091	-0.02%
2018/08/07	0	0.00	1	120.50	120.00	-1	9,189	-0.01%
2018/08/06	0	0.00	2	119.50	119.00	-2	9,187	-0.02%
2018/08/02	0	0.00	1	118.49	118.00	-1	9,444	-0.01%
2018/08/01	4	119.25	2	119.50	120.00	2	9,409	0.02%
2018/07/31	0	0.00	0	120.00	120.50	0	9,434	0.00%
2018/07/30	0	0.00	0.1	118.50	118.50	-0.1	9,419	0.00%
2018/07/27	0	0.00	0	118.00	118.50	0	9,463	0.00%
2018/07/25	4	115.63	0	0.00	115.50	4	9,456	0.04%
2018/07/20	1	112.00	1	112.50	113.00	0	9,359	0.00%
2018/07/18	1	113.50	1	113.00	113.50	0	9,486	0.00%
2018/07/17	9	112.44	4	112.13	112.50	5	9,511	0.05%
2018/07/16	1	114.00	1	114.50	114.50	0	9,494	0.00%
2018/07/13	0	0.00	1.3	115.12	115.50	-1.3	9,562	-0.01%
2018/07/12	1	114.00	0	0.00	114.00	1	9,584	0.01%
2018/07/11	1	114.00	2	114.25	114.00	-1	9,635	-0.01%
2018/07/10	2	114.75	0	0.00	114.50	2	9,629	0.02%
2018/07/09	5	115.40	2	115.50	115.50	3	9,664	0.03%
2018/07/06	5	114.30	6	113.42	113.00	-1	9,584	-0.01%
2018/07/05	8	116.19	6	116.50	116.50	2	9,554	0.02%
2018/07/04	0	0.00	4	125.88	127.00	-4	9,404	-0.04%
2018/07/03	0	0.00	4	124.75	124.00	-4	9,268	-0.04%
2018/07/02	1	120.50	64	122.42	123.50	-63	9,094	-0.69%
2018/06/29	3	119.00	13	119.73	121.50	-10	8,965	-0.11%
2018/06/28	12	117.04	2	118.25	117.50	10	8,658	0.12%
2018/06/26	0	0.00	1	118.50	118.00	-1	8,530	-0.01%
2018/06/22	0	0.00	10	117.50	117.50	-10	8,385	-0.12%
2018/06/21	0	0.00	2	116.00	115.50	-2	8,308	-0.02%
2018/06/20	2	113.50	4	113.25	114.50	-2	8,327	-0.02%
2018/06/19	0	0.00	1	111.00	111.00	-1	8,344	-0.01%
2018/06/15	9	111.39	2	111.75	112.50	7	8,192	0.09%
2018/06/14	0	0.00	1	114.00	113.50	-1	7,897	-0.01%
2018/06/13	2	114.75	0	0.00	115.50	2	7,828	0.03%
2018/06/12	0	0.00	1	116.50	116.00	-1	7,931	-0.01%
2018/06/08	0	0.00	1	116.00	116.00	-1	7,857	-0.01%
2018/06/07	0	0.00	2	115.50	116.50	-2	7,850	-0.03%
2018/06/04	2	116.00	3	116.17	117.00	-1	7,834	-0.01%
2018/06/01	1	115.00	0	0.00	115.00	1	7,813	0.01%
2018/05/31	2	115.75	1	118.50	115.00	1	7,713	0.01%
2018/05/30	2	115.75	1	116.00	116.50	1	6,985	0.01%
2018/05/28	2	116.00	3	116.00	117.00	-1	6,987	-0.01%
2018/05/25	4	115.88	2	116.25	115.00	2	6,962	0.03%
2018/05/24	0	0.00	1	116.50	117.00	-1	6,884	-0.01%
2018/05/23	1	116.50	1	116.50	116.50	0	6,865	0.00%
2018/05/22	18	117.00	0	0.00	116.50	18	6,912	0.26%
2018/05/18	2	118.25	15.4	118.63	117.50	-13.4	7,107	-0.19%
2018/05/17	3	115.00	1	118.00	117.50	2	7,177	0.03%
2018/05/16	2	115.50	3	115.50	115.50	-1	7,113	-0.01%
2018/05/15	1	114.00	0	0.00	112.50	1	7,279	0.01%
2018/05/14	2	114.50	4	115.38	114.50	-2	7,318	-0.03%
2018/05/11	6	114.42	5	113.20	114.50	1	7,367	0.01%
2018/05/10	2	110.00	0	0.00	110.50	2	7,277	0.03%
2018/05/09	2	111.00	0	0.00	110.00	2	7,237	0.03%
2018/05/08	5	110.50	2	111.25	111.00	3	7,251	0.04%
2018/05/07	0	0.00	1	110.50	110.50	-1	7,317	-0.01%
2018/05/04	0	0.00	10	109.25	109.00	-10	7,393	-0.14%
2018/05/03	0	0.00	1	109.50	109.50	-1	7,424	-0.01%
2018/04/24	6	107.42	0	0.00	107.00	6	7,502	0.08%
2018/04/23	57	108.18	0	0.00	108.00	57	7,520	0.76%
2018/04/20	85	108.59	1	108.50	109.00	84	7,488	1.12%
2018/04/19	45	109.22	2	109.75	109.50	43	7,464	0.58%
2018/04/18	0	0.00	1	108.50	108.50	-1	7,499	-0.01%
2018/04/17	2	108.25	0	0.00	108.00	2	7,577	0.03%
2018/04/16	1	109.00	0	0.00	109.50	1	7,631	0.01%
2018/04/13	1	109.50	0	0.00	110.00	1	7,875	0.01%
2018/04/11	1	110.00	0	0.00	111.50	1	7,953	0.01%
2018/04/10	0	0.00	11.3	112.04	112.50	-11.3	7,997	-0.14%
2018/04/09	0.2	111.50	2	110.00	112.00	-1.8	8,083	-0.02%
2018/04/03	0	0.00	1	108.50	107.50	-1	8,148	-0.01%
2018/03/30	4	108.13	1	108.50	108.50	3	8,499	0.04%
2018/03/29	2	108.75	6	109.00	109.00	-4	8,424	-0.05%
2018/03/28	5	109.00	1	110.00	109.00	4	8,374	0.05%
2018/03/27	5	109.60	2	110.00	110.00	3	8,386	0.04%
2018/03/26	1	109.00	0	0.00	109.50	1	8,370	0.01%
2018/03/23	2	109.50	8	109.50	110.00	-6	8,368	-0.07%
2018/03/22	6	110.92	4	112.13	111.00	2	8,418	0.02%
2018/03/21	3	110.67	4	110.88	111.00	-1	8,354	-0.01%
2018/03/20	2	109.75	3	110.00	110.50	-1	8,425	-0.01%
2018/03/19	1	109.50	0	0.00	109.50	1	8,439	0.01%
2018/03/16	2	107.50	3	108.67	110.00	-1	8,428	-0.01%
2018/03/15	2	107.75	1	108.00	107.00	1	8,252	0.01%
2018/03/14	2	107.25	2	106.75	107.50	0	8,258	0.00%
2018/03/13	2	106.25	2	106.75	107.00	0	8,204	0.00%
2018/03/12	2	106.75	6	107.83	107.50	-4	8,214	-0.05%
2018/03/09	1	104.50	1	106.00	105.50	0	8,207	0.00%
2018/03/08	1	105.00	1	106.00	105.50	0	8,306	0.00%
2018/03/07	1	105.50	0	0.00	105.50	1	8,334	0.01%
2018/03/06	0	0.00	1	106.00	106.00	-1	8,309	-0.01%
2018/03/05	3	104.67	3	106.00	105.00	0	8,483	0.00%
2018/03/02	4	104.63	0	105.00	105.00	4	8,399	0.05%
2018/03/01	7	104.93	1	106.50	106.00	6	8,329	0.07%
2018/02/27	0	0.00	2	110.50	108.50	-2	8,188	-0.02%
2018/02/26	0	0.00	2	109.25	109.00	-2	8,078	-0.02%
2018/02/23	0	0.00	4	107.88	109.00	-4	8,048	-0.05%
2018/02/22	4	106.25	0	0.00	106.50	4	8,038	0.05%
2018/02/21	0	0.00	10	109.40	109.50	-10	7,933	-0.13%
2018/02/12	5	105.30	4	106.13	105.50	1	7,765	0.01%
2018/02/09	16	105.41	2.1	106.00	105.50	13.9	7,663	0.18%
2018/02/08	0	0.00	6	108.00	108.50	-6	7,513	-0.08%
2018/02/07	5	107.40	7	108.93	107.50	-2	7,433	-0.03%
2018/02/06	10	104.15	11	103.55	103.00	-1	7,156	-0.01%
2018/02/05	6.9	104.80	1	107.00	107.50	5.9	6,991	0.08%
2018/02/02	7	107.79	0	0.00	107.00	7	6,830	0.10%
2018/01/31	3	107.83	2	108.25	109.00	1	6,662	0.02%
2018/01/30	7	111.21	0	0.00	109.50	7	6,615	0.11%
2018/01/29	0	0.00	7	111.64	114.50	-7	6,493	-0.11%
2018/01/26	0	0.00	7	110.21	111.00	-7	6,339	-0.11%
2018/01/25	1	108.00	6	109.08	109.00	-5	6,219	-0.08%
2018/01/24	2	107.00	5	107.50	107.50	-3	6,077	-0.05%
2018/01/22	4	106.50	2	108.25	109.00	2	6,004	0.03%
2018/01/19	1	107.50	0	0.00	107.50	1	5,923	0.02%
2018/01/18	0	0.00	0.8	108.00	109.00	-0.8	5,876	-0.01%
2018/01/17	0.4	107.50	0	0.00	108.00	0.4	5,827	0.01%
2018/01/16	1	108.00	3	108.83	108.50	-2	5,752	-0.03%
2018/01/15	6	108.42	0	0.00	109.00	6	5,743	0.10%
2018/01/12	1	109.50	0	0.00	108.50	1	5,742	0.02%
2018/01/11	1	108.00	0	0.00	109.00	1	5,631	0.02%
2018/01/10	2	109.00	0	0.00	108.00	2	5,523	0.04%
2018/01/09	0	0.00	11	109.36	110.00	-11	5,373	-0.20%
2018/01/08	1	105.00	0	0.00	105.50	1	5,097	0.02%
2018/01/04	0	0.00	0.5	104.00	104.50	-0.5	4,931	-0.01%
2018/01/02	0	0.00	1	102.50	103.50	-1	4,709	-0.02%