台化 (1326)-元大-四維券商分點個股進出

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
52.0
漲跌
▲1.1
漲幅
+2.16%
成交量
4,313張
產業
上市塑膠類股
983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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/06/07	0	0.00	1	52.00	52.00	-1	5,111	-0.02%
2024/06/06	1.1	50.92	0.1	51.20	50.90	1	5,080	0.02%
2024/06/05	1	51.30	0	0.00	51.20	1	5,037	0.02%
2024/06/04	5.1	51.82	5	51.96	51.70	0.1	5,039	0.00%
2024/06/03	2.5	52.74	3	52.70	52.60	-0.5	4,957	-0.01%
2024/05/31	4.1	53.20	0	0.00	52.90	4.1	4,939	0.08%
2024/05/30	2.2	53.55	4	53.90	53.30	-1.9	4,826	-0.04%
2024/05/29	5	54.24	0	0.00	53.90	5	4,791	0.10%
2024/05/28	0	0.00	3	54.83	55.00	-3	4,757	-0.06%
2024/05/27	4	53.65	2	53.85	53.90	2	4,820	0.04%
2024/05/24	8	54.29	0	0.00	54.20	8	4,783	0.17%
2024/05/23	3	55.33	3	55.20	54.80	0	4,766	0.00%
2024/05/22	8	56.24	0	0.00	56.20	8	4,708	0.17%
2024/05/21	2	56.40	0	0.00	56.30	2	4,693	0.04%
2024/05/20	1	56.80	0	0.00	57.20	1	4,647	0.02%
2024/05/17	2	57.05	0	0.00	56.60	2	4,623	0.04%
2024/05/16	1	56.70	3	57.10	57.00	-2	4,574	-0.04%
2024/05/15	4	56.50	2	56.95	56.40	2	4,497	0.04%
2024/05/14	1	56.20	2	57.15	56.40	-1	4,527	-0.02%
2024/05/13	0	0.00	1.1	56.89	56.60	-1.1	4,519	-0.02%
2024/05/10	0	0.00	4	56.28	56.60	-4	4,502	-0.09%
2024/05/09	3	56.10	1.1	56.39	56.10	2	4,506	0.04%
2024/05/08	0	0.00	1	56.70	56.40	-1	4,498	-0.02%
2024/05/07	17	56.11	0	0.00	56.30	17	4,477	0.38%
2024/05/06	10	56.50	0	56.40	56.50	10	4,489	0.22%
2024/05/03	5	56.38	1	56.70	56.10	4	4,479	0.09%
2024/04/29	0	0.00	4	55.30	55.80	-4	4,363	-0.09%
2024/04/25	4	54.00	0	0.00	54.00	4	4,352	0.09%
2024/04/24	1	55.00	1	55.40	54.80	0	4,354	0.00%
2024/04/23	0.1	55.00	1	55.10	54.90	-0.9	4,502	-0.02%
2024/04/22	0	0.00	3	54.87	55.10	-3	4,746	-0.06%
2024/04/19	10.1	52.98	25	52.40	52.40	-14.9	4,638	-0.32%
2024/04/18	0.3	53.40	7	53.30	53.60	-6.7	4,458	-0.15%
2024/04/17	3	53.63	4.1	53.51	53.60	-1.1	4,430	-0.02%
2024/04/16	6	53.92	1.3	54.46	53.90	4.8	4,398	0.11%
2024/04/15	8	55.28	0	0.00	55.00	8	4,305	0.19%
2024/04/12	4	54.80	1	55.20	55.30	3	4,279	0.07%
2024/04/11	41	55.50	0	0.00	55.50	41	4,223	0.97%
2024/04/10	0	0.00	1	56.20	56.10	-1	4,184	-0.02%
2024/04/08	0	0.00	4	55.00	55.10	-4	4,174	-0.10%
2024/04/03	2.6	55.14	0	0.00	55.10	2.6	4,177	0.06%
2024/04/02	0.2	56.00	0	0.00	55.90	0.2	4,157	0.00%
2024/04/01	0	0.00	5	56.12	56.10	-5	4,189	-0.12%
2024/03/29	0	0.00	1.5	55.20	55.20	-1.5	4,160	-0.04%
2024/03/28	3	54.70	0	0.00	54.70	3	4,129	0.07%
2024/03/27	1.1	55.28	0	0.00	55.10	1.1	4,193	0.03%
2024/03/26	0	0.00	2	55.40	55.60	-2	4,189	-0.05%
2024/03/25	1	54.60	0	0.00	54.60	1	4,165	0.02%
2024/03/22	0.2	54.60	0	0.00	54.60	0.2	4,170	0.00%
2024/03/21	8	54.78	0.1	54.64	54.90	7.9	4,159	0.19%
2024/03/20	6	53.57	3	53.60	53.70	3	4,202	0.07%
2024/03/19	7	54.84	0	0.00	54.70	7	4,127	0.17%
2024/03/15	1	55.30	0	0.00	55.60	1	4,145	0.02%
2024/03/14	0	0.00	5	55.48	55.90	-5	4,091	-0.12%
2024/03/13	3	54.97	1	54.90	54.90	2	4,071	0.05%
2024/03/12	0	0.00	1	55.70	55.70	-1	4,042	-0.02%
2024/03/08	1.3	54.63	0	0.00	54.80	1.3	4,076	0.03%
2024/03/07	3.1	54.77	0.2	55.00	55.00	2.9	4,048	0.07%
2024/03/06	1.1	55.02	0	0.00	55.00	1.1	3,998	0.03%
2024/03/05	5.5	55.60	0.3	55.30	55.00	5.2	4,058	0.13%
2024/03/04	3.6	56.03	0	0.00	55.70	3.6	4,026	0.09%
2024/03/01	4.1	56.18	0	0.00	56.10	4.1	4,065	0.10%
2024/02/29	0.6	56.57	5.5	56.52	57.20	-4.9	4,049	-0.12%
2024/02/27	0.9	56.12	0.5	56.50	56.10	0.4	3,963	0.01%
2024/02/26	6	56.18	1.2	56.23	56.40	4.8	3,947	0.12%
2024/02/23	2	56.80	0	0.00	56.60	2	3,925	0.05%
2024/02/22	3.1	56.90	0	0.00	56.80	3.1	3,984	0.08%
2024/02/21	1	57.40	0	0.00	57.40	1	3,980	0.03%
2024/02/20	1	57.70	0	0.00	57.90	1	4,012	0.02%
2024/02/19	0.2	58.00	6	58.00	58.10	-5.8	4,096	-0.14%
2024/02/16	0	0.00	5.2	57.11	57.40	-5.2	4,176	-0.12%
2024/02/15	4.3	56.10	5.8	56.52	56.50	-1.5	4,172	-0.04%
2024/02/05	9	57.02	0	0.00	57.10	9	4,077	0.22%
2024/02/02	4	57.15	4	57.80	57.90	0	4,041	0.00%
2024/02/01	0	0.00	1	57.80	57.70	-1	4,046	-0.02%
2024/01/31	0	0.00	2	56.80	56.60	-2	4,044	-0.05%
2024/01/30	2	57.30	0	0.00	56.80	2	4,045	0.05%
2024/01/29	0	0.00	2	58.20	57.90	-2	4,067	-0.05%
2024/01/25	4	56.50	0	0.00	56.60	4	4,031	0.10%
2024/01/24	0.1	56.70	0	0.00	56.80	0.1	4,041	0.00%
2024/01/23	4	55.50	0	0.00	55.70	4	4,043	0.10%
2024/01/22	5	55.90	0	0.00	55.60	5	4,008	0.12%
2024/01/19	0.4	56.07	1	56.00	55.90	-0.6	3,970	-0.01%
2024/01/18	8	55.99	1	56.10	55.80	7	3,962	0.18%
2024/01/17	8	56.15	2	56.10	55.80	6	3,929	0.15%
2024/01/16	31.1	57.24	3	57.10	57.00	28.1	3,771	0.74%
2024/01/15	2	59.70	0	0.00	59.70	2	3,487	0.06%
2024/01/12	1	60.20	0	0.00	60.10	1	3,487	0.03%
2024/01/11	1	60.30	0	0.00	60.30	1	3,525	0.03%
2024/01/10	6	60.37	0	0.00	60.30	6	3,706	0.16%
2024/01/09	1.1	60.91	0	0.00	60.80	1.1	3,701	0.03%
2024/01/08	0.1	61.40	0	0.00	61.00	0.1	3,740	0.00%
2024/01/05	3	61.03	0	0.00	61.00	3	3,757	0.08%
2024/01/04	2	61.00	0	0.00	61.10	2	3,802	0.05%
2024/01/03	3	61.30	0	0.00	61.10	3	3,849	0.08%
2024/01/02	1	62.00	0	0.00	62.30	1	3,797	0.03%
2023/12/29	1	62.70	1	62.70	62.30	0	3,809	0.00%
2023/12/27	0.1	62.30	1	62.70	62.60	-1	3,827	-0.02%
2023/12/26	0.5	61.90	0	0.00	61.70	0.5	3,790	0.01%
2023/12/25	2	61.20	0	0.00	61.50	2	3,797	0.05%
2023/12/22	8.1	61.50	1	61.60	61.40	7.1	3,852	0.19%
2023/12/20	3.1	62.48	1	63.00	63.00	2.1	3,762	0.06%
2023/12/19	1	63.10	0	0.00	62.80	1	3,695	0.03%
2023/12/18	0	63.50	0	0.00	63.50	0	3,728	0.00%
2023/12/15	0	0.00	2.1	64.00	63.70	-2.1	3,746	-0.05%
2023/12/14	1	63.80	1	63.40	63.50	0	3,661	0.00%
2023/12/13	5.1	62.74	0	0.00	62.60	5.1	3,642	0.14%
2023/12/11	1	63.10	0	0.00	63.40	1	3,781	0.03%
2023/12/08	2	63.25	0	0.00	63.30	2	3,790	0.05%
2023/12/06	1	63.70	0	0.00	63.40	1	3,776	0.03%
2023/12/05	0.1	63.60	2	63.90	64.00	-2	3,758	-0.05%
2023/12/04	1	63.60	0	0.00	63.70	1	3,734	0.03%
2023/12/01	1	64.00	0	0.00	64.00	1	3,729	0.03%
2023/11/30	0	64.20	0	0.00	64.20	0	3,725	0.00%
2023/11/28	0	0.00	1	64.40	64.50	-1	3,670	-0.03%
2023/11/27	0.4	63.60	1.1	63.81	63.30	-0.7	3,716	-0.02%
2023/11/22	2	64.50	0	0.00	64.50	2	3,729	0.05%
2023/11/21	0	0.00	1	64.80	65.00	-1	3,766	-0.03%
2023/11/20	3	63.77	0	0.00	63.80	3	3,747	0.08%
2023/11/17	2	64.30	0	0.00	64.20	2	3,776	0.05%
2023/11/16	0	0.00	6.4	64.76	65.00	-6.4	3,822	-0.17%
2023/11/15	0	0.00	9.1	63.56	64.00	-9.1	3,789	-0.24%
2023/11/14	0	0.00	1	62.60	62.60	-1	3,811	-0.03%
2023/11/13	0	0.00	0.4	62.50	62.50	-0.4	4,010	-0.01%
2023/11/07	0	0.00	1	63.10	63.20	-1	4,223	-0.02%
2023/11/06	0	0.00	1	62.80	63.20	-1	4,222	-0.02%
2023/11/03	0	0.00	1	61.80	62.30	-1	4,165	-0.02%
2023/11/02	0	0.00	11	61.50	61.20	-11	4,160	-0.26%
2023/10/31	2.2	60.92	0	0.00	60.90	2.2	4,207	0.05%
2023/10/30	1.1	60.63	0	0.00	60.80	1.1	4,231	0.03%
2023/10/27	2	60.85	0	0.00	60.80	2	4,244	0.05%
2023/10/26	1.1	61.02	0	61.70	60.60	1.1	4,262	0.03%
2023/10/25	1	61.50	0	0.00	61.60	1	4,212	0.02%
2023/10/23	1.1	61.71	0	0.00	61.60	1.1	4,212	0.02%
2023/10/20	5	61.80	1	62.50	62.00	4	4,208	0.10%
2023/10/19	1	63.20	0	0.00	63.20	1	4,183	0.02%
2023/10/18	0	0.00	1	64.80	64.80	-1	4,174	-0.02%
2023/10/17	0.5	63.50	7	63.67	63.70	-6.5	3,985	-0.16%
2023/10/16	6	63.75	6	63.63	63.80	0	3,978	0.00%
2023/10/13	2	62.50	0	0.00	62.80	2	3,954	0.05%
2023/10/12	0	0.00	2	62.75	63.00	-2	3,928	-0.05%
2023/10/11	1	61.60	0	0.00	61.90	1	3,928	0.03%
2023/10/06	4	61.08	0	0.00	61.20	4	3,913	0.10%
2023/10/05	1	61.00	0.3	61.10	60.90	0.8	3,922	0.02%
2023/10/04	6	60.20	1	60.40	60.20	5	3,916	0.13%
2023/10/03	6	61.33	0	0.00	61.00	6	3,892	0.15%
2023/09/28	12.1	61.40	0	0.00	61.50	12.1	4,040	0.30%
2023/09/27	16.1	62.20	0	0.00	61.70	16.1	4,062	0.40%
2023/09/26	8	63.36	0	0.00	63.20	8	4,044	0.20%
2023/09/22	4	64.00	0	0.00	64.10	4	4,098	0.10%
2023/09/21	1.1	63.90	0	0.00	63.90	1.1	4,132	0.03%
2023/09/20	0	0.00	1	64.80	64.80	-1	4,099	-0.02%
2023/09/18	5.4	64.46	0	0.00	64.30	5.4	4,046	0.13%
2023/09/15	0	0.00	3	65.57	65.80	-3	4,027	-0.07%
2023/09/14	0	0.00	2	65.90	66.00	-2	3,921	-0.05%
2023/09/13	0	0.00	0	65.00	65.10	0	3,854	0.00%
2023/09/12	1	64.40	1	64.80	64.70	0	3,892	0.00%
2023/09/11	5	63.80	0	0.00	64.20	5	3,882	0.13%
2023/09/04	0.1	63.70	3.1	64.09	64.40	-3	3,870	-0.08%
2023/09/01	52	62.98	2	62.90	63.30	50	3,851	1.30%
2023/08/31	1.1	61.98	0	0.00	62.00	1.1	3,818	0.03%
2023/08/30	0.2	61.85	0	0.00	61.80	0.2	3,691	0.00%
2023/08/29	1	60.70	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%
2023/08/25	3	60.70	0	0.00	60.70	3	3,740	0.08%
2023/08/24	5	60.60	0	0.00	60.70	5	3,740	0.13%
2023/08/23	2	60.60	0	0.00	60.50	2	3,701	0.05%
2023/08/22	13.1	60.58	0	0.00	60.50	13.1	3,662	0.36%
2023/08/21	9	61.23	0	0.00	61.20	9	3,589	0.25%
2023/08/18	3	61.77	1	62.00	62.10	2	3,536	0.06%
2023/08/17	13.1	60.29	1	60.40	62.00	12.1	3,448	0.35%
2023/08/16	9	62.22	1	62.40	62.80	8	3,251	0.25%
2023/08/15	6.4	63.70	1	63.60	63.60	5.4	3,197	0.17%
2023/08/14	2	64.90	0	0.00	64.60	2	3,138	0.06%
2023/08/11	2	65.50	0	0.00	65.70	2	3,178	0.06%
2023/08/08	9.1	65.82	0.9	66.40	65.40	8.2	3,182	0.26%
2023/08/07	0.1	66.90	0	0.00	66.50	0.1	3,151	0.00%
2023/08/04	1.1	66.53	5	66.98	67.00	-3.9	3,164	-0.12%
2023/08/02	3.1	65.58	1	65.40	65.40	2.1	3,104	0.07%
2023/08/01	45	66.60	2	66.30	66.50	43	3,078	1.40%
2023/07/31	51.1	65.59	3	65.60	65.40	48.1	3,033	1.59%
2023/07/28	0.1	65.50	5	65.14	65.10	-4.9	3,002	-0.16%
2023/07/27	3	65.33	0.4	65.60	65.30	2.6	2,997	0.09%
2023/07/26	0	0.00	1	65.20	65.40	-1	3,002	-0.03%
2023/07/24	0.6	64.60	0	0.00	64.10	0.6	2,977	0.02%
2023/07/21	0.1	64.50	1	64.10	64.10	-1	2,980	-0.03%
2023/07/20	1	64.30	0	0.00	64.70	1	2,951	0.03%
2023/07/18	2.2	64.52	2.7	64.68	64.40	-0.5	2,912	-0.02%
2023/07/17	2	64.80	0	0.00	64.80	2	2,886	0.07%
2023/07/14	0.1	64.90	2.9	64.92	65.00	-2.8	2,892	-0.10%
2023/07/13	27.1	64.72	1	64.90	64.10	26.1	2,844	0.92%
2023/07/12	0	0.00	6.2	64.20	64.30	-6.2	2,811	-0.22%
2023/07/11	0	0.00	1.2	64.30	64.20	-1.2	2,804	-0.04%
2023/07/10	1	63.80	0	0.00	63.60	1	2,789	0.04%
2023/07/07	4	63.55	1.8	63.85	63.70	2.2	2,762	0.08%
2023/07/06	13.7	64.64	0	0.00	64.40	13.7	2,708	0.51%
2023/07/05	15.2	65.86	0	0.00	65.60	15.2	2,585	0.59%
2023/07/04	12.2	66.45	0	0.00	66.30	12.2	2,515	0.48%
2023/07/03	3.4	67.10	0	0.00	67.00	3.4	2,466	0.14%
2023/06/30	2.1	67.31	0	0.00	67.10	2.1	2,459	0.08%
2023/06/29	6	67.47	2	68.30	67.60	4	2,423	0.17%
2023/06/28	8	67.61	1	68.00	67.60	7	2,399	0.29%
2023/06/27	1	67.70	1	68.00	68.10	0	2,387	0.00%
2023/06/26	7	67.83	0	0.00	67.80	7	2,387	0.29%
2023/06/21	1	68.10	2.2	68.43	68.10	-1.2	2,381	-0.05%
2023/06/20	6	67.80	0.4	68.10	67.90	5.6	2,392	0.23%
2023/06/19	2.1	67.86	0	68.00	67.80	2.1	2,403	0.09%
2023/06/16	4	68.10	0	0.00	68.00	4	2,375	0.17%
2023/06/15	1	68.10	1	68.40	68.40	0	2,327	0.00%
2023/06/14	1.1	68.22	1	68.50	68.40	0.1	2,396	0.00%
2023/06/13	0	0.00	1	68.90	68.60	-1	2,435	-0.04%
2023/06/12	2	68.80	16	68.82	68.80	-14	2,408	-0.58%
2023/06/09	1	68.70	0	0.00	69.30	1	2,434	0.04%
2023/06/08	3	68.97	0	0.00	68.80	3	2,438	0.12%
2023/06/07	0	0.00	5	69.50	69.50	-5	2,496	-0.20%
2023/06/06	1	69.10	1	69.50	69.50	0	2,507	0.00%
2023/06/05	1	68.70	0	0.00	69.10	1	2,494	0.04%
2023/05/31	21	68.47	0	0.00	68.40	21	2,511	0.84%
2023/05/30	6	68.60	2	69.50	68.60	4	2,419	0.17%
2023/05/29	1	69.20	0	0.00	69.40	1	2,403	0.04%
2023/05/26	3	68.60	0	0.00	68.80	3	2,419	0.12%
2023/05/25	1	69.40	1	69.70	69.30	0	2,432	0.00%
2023/05/24	0	0.00	0.2	70.00	70.00	-0.2	2,425	-0.01%
2023/05/23	0	0.00	2	70.30	70.10	-2	2,409	-0.08%
2023/05/22	1	70.40	0	0.00	70.00	1	2,364	0.04%
2023/05/19	6	69.90	1.1	69.90	70.30	5	2,342	0.21%
2023/05/18	1	69.40	0	0.00	69.90	1	2,285	0.04%
2023/05/17	0.3	69.20	6.2	69.59	69.70	-5.9	2,266	-0.26%
2023/05/16	0	0.00	7	68.87	69.10	-7	2,201	-0.32%
2023/05/15	3	67.10	1.1	67.57	67.80	1.9	2,182	0.09%
2023/05/12	3	68.03	0	0.00	67.40	3	2,197	0.14%
2023/05/11	3	68.03	0	0.00	67.90	3	2,199	0.14%
2023/05/10	6.2	68.37	0	0.00	68.40	6.2	2,209	0.28%
2023/05/09	0	0.00	3.2	69.37	69.40	-3.2	2,200	-0.15%
2023/05/08	4	68.85	0	0.00	68.40	4	2,206	0.18%
2023/05/04	4	68.68	0	0.00	69.00	4	2,225	0.18%
2023/05/03	3	68.67	1	68.90	68.80	2	2,242	0.09%
2023/05/02	0	0.00	0.2	69.00	69.30	-0.2	2,322	-0.01%
2023/04/27	1.2	68.84	0.3	69.00	69.00	0.9	2,452	0.03%
2023/04/26	0	0.00	1.1	69.41	69.30	-1.1	2,477	-0.05%
2023/04/25	8	68.70	0	0.00	68.80	8	2,467	0.32%
2023/04/20	2	68.70	0	0.00	68.80	2	2,512	0.08%
2023/04/19	2	69.05	0	0.00	69.20	2	2,573	0.08%
2023/04/18	2	69.20	0	0.00	69.50	2	2,566	0.08%
2023/04/13	0.3	70.10	1	70.00	70.10	-0.8	2,580	-0.03%
2023/04/12	0	0.00	1	70.00	70.10	-1	2,569	-0.04%
2023/04/11	0	0.00	3	69.80	70.00	-3	2,566	-0.12%
2023/04/10	0	0.00	1	69.70	69.50	-1	2,547	-0.04%
2023/04/06	1	68.70	0	0.00	68.80	1	2,544	0.04%
2023/03/31	1	69.30	0	0.00	69.10	1	2,542	0.04%
2023/03/30	2	69.20	0	0.00	69.40	2	2,522	0.08%
2023/03/29	0	0.00	3	69.80	69.80	-3	2,504	-0.12%
2023/03/27	0	0.00	2	69.05	69.40	-2	2,505	-0.08%
2023/03/24	2	68.80	0	0.00	68.80	2	2,571	0.08%
2023/03/23	0	0.00	2	69.40	69.60	-2	2,560	-0.08%
2023/03/22	3.1	68.37	0	0.00	68.30	3.1	2,562	0.12%
2023/03/21	1.1	68.11	0	0.00	68.10	1.1	2,583	0.04%
2023/03/20	1.1	68.03	0	0.00	68.00	1.1	2,584	0.04%
2023/03/17	0.3	68.00	4	67.80	68.50	-3.8	2,604	-0.14%
2023/03/16	5	67.36	1	67.10	67.50	4	2,565	0.16%
2023/03/15	0.1	68.60	0	0.00	68.00	0.1	2,552	0.00%
2023/03/14	1	68.30	1	68.50	68.40	0	2,550	0.00%
2023/03/13	6	68.90	13	69.10	69.10	-7	2,525	-0.28%
2023/03/10	6.1	69.42	8	69.30	69.40	-1.9	2,508	-0.08%
2023/03/09	5	70.44	0	0.00	70.20	5	2,493	0.20%
2023/03/08	3.7	70.80	1	70.90	71.10	2.7	2,544	0.11%
2023/03/07	1	70.60	1	70.90	70.90	0	2,551	0.00%
2023/03/06	2	70.45	1	70.80	70.90	1	2,582	0.04%
2023/03/03	1	70.50	0	0.00	70.60	1	2,605	0.04%
2023/03/02	4.1	70.43	0	0.00	70.40	4.1	2,654	0.15%
2023/03/01	3	70.67	0	0.00	70.50	3	2,675	0.11%
2023/02/23	0	0.00	2	72.00	71.90	-2	2,671	-0.07%
2023/02/22	1	71.10	1	71.60	71.60	0	2,671	0.00%
2023/02/20	4	71.43	0	0.00	71.60	4	2,739	0.15%
2023/02/16	1	71.20	1	71.50	71.20	0	2,887	0.00%
2023/02/15	2	71.30	2	71.00	71.00	0	2,974	0.00%
2023/02/14	0	0.00	1	71.70	71.40	-1	2,974	-0.03%
2023/02/10	2	70.50	3	71.00	70.90	-1	3,019	-0.03%
2023/02/09	2	70.91	0	0.00	70.90	2	3,030	0.07%
2023/02/08	2	71.15	0	0.00	71.20	2	3,029	0.07%
2023/02/07	1	71.30	0	0.00	71.30	1	3,038	0.03%
2023/02/06	3	71.10	0	0.00	71.00	3	3,030	0.10%
2023/02/03	3	71.60	0	0.00	71.50	3	3,035	0.10%
2023/02/02	5	71.94	0	0.00	72.00	5	3,065	0.16%
2023/02/01	2	72.45	1	72.50	72.60	1	3,075	0.03%
2023/01/31	4	72.98	0.1	72.20	72.20	3.9	3,119	0.13%
2023/01/30	1	72.90	4	73.85	74.00	-3	3,078	-0.10%
2023/01/17	4	72.20	0	0.00	72.60	4	3,002	0.13%
2023/01/16	0	0.00	2	72.90	72.90	-2	3,007	-0.07%
2023/01/13	0	0.00	3	72.37	72.40	-3	2,984	-0.10%
2023/01/12	1	71.40	1	71.80	71.20	0	3,083	0.00%
2023/01/11	2	71.60	0	0.00	71.20	2	3,105	0.06%
2023/01/10	4	72.37	0	0.00	72.50	4	3,120	0.13%
2023/01/09	0	0.00	4.3	73.01	73.50	-4.3	3,119	-0.14%
2023/01/05	0	0.00	2	71.05	70.90	-2	3,149	-0.06%
2023/01/04	1	70.00	0	0.00	70.60	1	3,202	0.03%
2023/01/03	3	69.40	1	70.00	70.50	2	3,257	0.06%
2022/12/30	0	0.00	1	70.40	70.50	-1	3,248	-0.03%
2022/12/29	1	69.50	0	0.00	69.80	1	3,277	0.03%
2022/12/28	0.1	70.50	0	0.00	70.00	0.1	3,279	0.00%
2022/12/27	0	0.00	1	71.10	70.80	-1	3,307	-0.03%
2022/12/26	0.1	70.50	0	0.00	70.50	0.1	3,334	0.00%
2022/12/23	0.3	69.70	0	0.00	69.40	0.3	3,415	0.01%
2022/12/22	2.3	70.01	1	69.90	69.90	1.3	3,478	0.04%
2022/12/21	0	0.00	1	69.60	69.40	-1	3,515	-0.03%
2022/12/20	2	69.70	0	0.00	69.20	2	3,547	0.06%
2022/12/19	1.1	70.25	0	0.00	70.40	1.1	3,570	0.03%
2022/12/16	4	70.63	3	71.20	70.80	1	3,580	0.03%
2022/12/14	1	71.50	2	71.85	71.50	-1	3,577	-0.03%
2022/12/13	1	70.70	0	0.00	70.40	1	3,554	0.03%
2022/12/12	1	70.70	0	0.00	71.00	1	3,533	0.03%
2022/12/09	2	71.05	0	0.00	70.90	2	3,604	0.06%
2022/12/08	2	71.05	0	0.00	71.10	2	3,599	0.06%
2022/12/07	4	73.25	1	73.40	72.70	3	3,588	0.08%
2022/12/06	1	73.30	0	0.00	73.90	1	3,560	0.03%
2022/12/05	0	0.00	0.2	74.40	74.10	-0.2	3,565	-0.01%
2022/12/02	1.2	74.77	0	0.00	74.50	1.2	3,566	0.03%
2022/12/01	22	75.87	1	75.90	75.40	21	3,609	0.58%
2022/11/30	2	74.80	5	74.86	76.10	-3	3,573	-0.08%
2022/11/29	1	73.10	1	73.90	74.00	0	3,500	0.00%
2022/11/28	4	72.70	3.3	73.48	73.40	0.8	3,502	0.02%
2022/11/25	0	0.00	6	73.92	74.00	-6	3,537	-0.17%
2022/11/24	0	0.00	39	73.06	73.80	-39	3,513	-1.11%
2022/11/23	1	72.10	0	0.00	72.50	1	3,512	0.03%
2022/11/22	7	71.83	1	72.50	72.50	6	3,524	0.17%
2022/11/21	5	71.60	1	71.70	72.80	4	3,483	0.11%
2022/11/18	27	72.15	0	0.00	72.00	27	3,473	0.78%
2022/11/17	1	72.50	1	72.80	72.90	0	3,464	0.00%
2022/11/16	2	73.30	0.3	73.50	73.30	1.8	3,473	0.05%
2022/11/14	0	0.00	12	73.15	74.00	-12	3,372	-0.36%
2022/11/11	0	0.00	23	72.04	72.50	-23	3,289	-0.70%
2022/11/09	0	0.00	1.1	70.48	70.50	-1.1	3,233	-0.03%
2022/11/08	0	0.00	1	69.80	70.10	-1	3,200	-0.03%
2022/11/07	1.3	69.27	0	0.00	69.80	1.3	3,210	0.04%
2022/11/04	1	68.10	21	67.96	69.10	-20	3,209	-0.62%
2022/11/03	11	68.49	0	0.00	68.70	11	3,219	0.34%
2022/11/01	0.1	69.40	0	0.00	69.60	0.1	3,194	0.00%
2022/10/31	0	0.00	1	69.50	69.50	-1	3,193	-0.03%
2022/10/28	1	68.30	0.5	68.40	67.70	0.5	3,223	0.02%
2022/10/26	0.5	68.70	2	68.55	69.00	-1.5	3,218	-0.05%
2022/10/24	0	0.00	0	68.10	68.10	0	3,197	0.00%
2022/10/21	6	67.53	0.1	68.10	68.00	5.9	3,189	0.18%
2022/10/20	5.1	68.38	0	0.00	67.90	5.1	3,193	0.16%
2022/10/19	0	68.00	0	0.00	68.10	0	3,120	0.00%
2022/10/17	0	0.00	1	65.30	66.50	-1	3,150	-0.03%
2022/10/13	2.3	65.59	0	0.00	65.40	2.3	3,295	0.07%
2022/10/12	3	66.60	1	67.10	66.70	2	3,340	0.06%
2022/10/11	0	0.00	10	67.30	67.30	-10	3,394	-0.29%
2022/10/07	0	68.90	0.2	68.60	68.10	-0.2	3,375	-0.01%
2022/10/06	0	68.80	0	0.00	68.80	0	3,438	0.00%
2022/10/05	0.2	68.80	0	0.00	69.00	0.2	3,552	0.01%
2022/10/04	1	68.80	1	69.10	68.80	0	3,777	0.00%
2022/10/03	2	69.10	1	69.20	68.80	1	3,777	0.03%
2022/09/30	0	68.30	2	68.60	69.10	-2	3,837	-0.05%
2022/09/29	1	67.40	0	0.00	68.80	1	3,826	0.03%
2022/09/28	0	0.00	2	67.10	67.20	-2	3,856	-0.05%
2022/09/27	1	67.90	2	68.00	67.60	-1	3,893	-0.03%
2022/09/26	0	0.00	2	67.30	67.80	-2	3,943	-0.05%
2022/09/22	1	67.20	1	67.50	67.70	0	4,047	0.00%
2022/09/21	0	0.00	1	67.70	67.70	-1	4,087	-0.02%
2022/09/20	0	0.00	1	68.00	68.00	-1	4,238	-0.02%
2022/09/19	8	67.50	0	0.00	67.40	8	4,402	0.18%
2022/09/16	1	67.90	0	0.00	67.80	1	4,474	0.02%
2022/09/14	2.1	68.31	1	68.50	68.10	1.1	4,484	0.02%
2022/09/13	1	69.20	2	69.65	69.50	-1	4,516	-0.02%
2022/09/12	0.1	69.10	0	0.00	69.30	0.1	4,541	0.00%
2022/09/08	0.1	67.30	0	0.00	68.10	0.1	4,586	0.00%
2022/09/07	3	67.13	0	0.00	67.00	3	4,643	0.06%
2022/09/05	1	67.60	0	0.00	67.70	1	4,717	0.02%
2022/09/02	3	67.23	0	67.80	67.00	3	4,785	0.06%
2022/09/01	7.1	67.17	0	0.00	67.50	7.1	4,805	0.15%
2022/08/31	2	68.25	0	0.00	68.70	2	4,821	0.04%
2022/08/30	26.1	68.31	43	68.30	68.40	-16.9	4,812	-0.35%
2022/08/29	2	68.60	1	68.50	68.60	1	4,797	0.02%
2022/08/26	0.1	70.20	0	0.00	69.90	0.1	4,776	0.00%
2022/08/23	1.1	69.76	0	0.00	69.50	1.1	5,138	0.02%
2022/08/22	0	0.00	1.1	70.12	70.50	-1.1	5,233	-0.02%
2022/08/19	1.2	70.11	0	0.00	70.30	1.2	5,316	0.02%
2022/08/18	1	70.20	0	0.00	70.10	1	5,361	0.02%
2022/08/16	1	70.10	0	0.00	70.00	1	5,402	0.02%
2022/08/15	0	70.60	0	0.00	70.50	0	5,438	0.00%
2022/08/12	0	0.00	1	70.10	70.00	-1	5,487	-0.02%
2022/08/11	0	0.00	4	69.35	69.30	-4	5,491	-0.07%
2022/08/10	1	68.20	0	0.00	68.30	1	5,530	0.02%
2022/08/09	0	0.00	1	68.50	68.60	-1	5,536	-0.02%
2022/08/08	0.1	69.20	0	0.00	68.70	0.1	5,562	0.00%
2022/08/05	0.2	69.50	1	69.50	69.10	-0.8	5,613	-0.01%
2022/08/04	2.5	68.80	0	0.00	69.00	2.5	5,669	0.04%
2022/08/03	1.3	68.79	0	0.00	69.30	1.3	5,633	0.02%
2022/08/02	3.1	68.64	0	0.00	68.90	3.1	5,637	0.05%
2022/08/01	5	70.04	1	70.10	70.10	4	5,604	0.07%
2022/07/29	0	0.00	3	69.80	70.00	-3	5,627	-0.05%
2022/07/28	3	68.60	0	0.00	68.80	3	5,615	0.05%
2022/07/27	1	68.40	0	0.00	68.70	1	5,588	0.02%
2022/07/26	0	0.00	6	69.00	68.40	-6	5,569	-0.11%
2022/07/22	2	67.80	3	67.90	67.80	-1	5,591	-0.02%
2022/07/21	8	66.83	0	0.00	67.70	8	5,545	0.14%
2022/07/20	13	66.92	0	0.00	66.80	13	5,537	0.24%
2022/07/19	38	66.13	0	66.30	66.50	38	5,517	0.69%
2022/07/18	10	65.60	0	0.00	65.80	10	5,492	0.18%
2022/07/15	2	65.75	0	0.00	65.60	2	5,469	0.04%
2022/07/14	4	65.90	0	66.60	66.10	4	5,564	0.07%
2022/07/13	3	66.60	1	66.80	66.30	2	5,517	0.04%
2022/07/12	15.1	65.05	0	0.00	64.60	15.1	5,386	0.28%
2022/07/11	2.3	69.91	0	0.00	69.50	2.3	5,157	0.04%
2022/07/08	8.5	70.45	0	0.00	70.10	8.5	5,154	0.16%
2022/07/07	5	70.76	3	71.00	70.70	2	5,095	0.04%
2022/07/06	2.2	71.38	0	0.00	71.20	2.2	5,061	0.04%
2022/07/04	3	73.80	2	75.65	73.80	1	4,933	0.02%
2022/07/01	1	74.50	0	0.00	73.70	1	4,933	0.02%
2022/06/30	9	75.04	0	0.00	74.70	9	4,919	0.18%
2022/06/29	7	76.19	0	0.00	76.30	7	4,856	0.14%
2022/06/28	6	77.00	1.1	77.68	76.80	5	4,802	0.10%
2022/06/24	5	81.20	0	0.00	81.40	5	4,602	0.11%
2022/06/23	0	80.20	0	0.00	80.60	0	4,571	0.00%
2022/06/20	1	80.30	0	0.00	80.00	1	4,572	0.02%
2022/06/17	1	80.70	2	80.90	81.30	-1	4,552	-0.02%
2022/06/16	0	0.00	0.1	82.00	81.50	-0.1	4,496	0.00%
2022/06/15	0	0.00	1	82.20	81.80	-1	4,522	-0.02%
2022/06/13	4	80.88	2	81.15	81.30	2	4,531	0.04%
2022/06/10	1	81.40	6	82.47	82.50	-5	4,494	-0.11%
2022/06/09	3	82.33	1	82.20	82.40	2	4,497	0.04%
2022/06/08	0	81.30	0	0.00	81.70	0	4,502	0.00%
2022/06/06	0	0.00	1	81.50	82.00	-1	4,524	-0.02%
2022/06/01	0	81.50	2	82.10	81.70	-2	4,675	-0.04%
2022/05/31	0	0.00	1	82.00	82.00	-1	4,704	-0.02%
2022/05/30	0	0.00	4	81.55	81.70	-4	4,399	-0.09%
2022/05/27	0	80.20	3.7	80.80	81.00	-3.6	4,339	-0.08%
2022/05/26	0	79.91	2	80.60	80.50	-2	4,318	-0.05%
2022/05/25	0	0.00	3.2	80.40	80.40	-3.2	4,348	-0.07%
2022/05/24	0	0.00	2	80.00	80.00	-2	4,370	-0.05%
2022/05/23	31	79.94	2	79.95	80.00	29	4,368	0.66%
2022/05/20	0	79.10	4	79.23	79.70	-4	4,387	-0.09%
2022/05/19	1.3	78.20	1	78.70	78.40	0.3	4,345	0.01%
2022/05/18	0	0.00	5	78.80	79.20	-5	4,320	-0.12%
2022/05/17	0	0.00	1	78.30	78.40	-1	4,302	-0.02%
2022/05/16	2	77.20	0	0.00	77.30	2	4,286	0.05%
2022/05/13	0	0.00	30	77.16	77.20	-30	4,267	-0.70%
2022/05/12	9	76.71	100	77.20	76.10	-91	4,236	-2.15%
2022/05/11	2	78.20	0	0.00	78.20	2	4,168	0.05%
2022/05/06	1.2	79.20	1	79.60	79.20	0.2	4,111	0.00%
2022/05/05	1	79.70	0.3	79.70	79.70	0.7	4,120	0.02%
2022/05/04	0	79.90	0	0.00	80.00	0	4,118	0.00%
2022/04/29	1.4	79.57	0	0.00	79.90	1.4	4,228	0.03%
2022/04/28	3.3	79.12	1	79.90	79.90	2.3	4,266	0.05%
2022/04/26	0	0.00	2	80.40	80.70	-2	4,223	-0.05%
2022/04/25	2	79.55	1	79.90	80.20	1	4,143	0.02%
2022/04/22	2.1	79.96	3	81.10	81.10	-0.9	4,059	-0.02%
2022/04/21	0	0.00	4	80.43	80.90	-4	3,986	-0.10%
2022/04/20	1	79.60	6	80.43	80.00	-5	3,933	-0.13%
2022/04/18	1.1	79.03	0	0.00	79.00	1.1	3,840	0.03%
2022/04/12	1	78.50	1	78.60	78.60	0	3,835	0.00%
2022/04/11	0	0.00	1	79.50	78.50	-1	3,810	-0.03%
2022/04/08	6	79.00	0	0.00	79.30	6	3,790	0.16%
2022/04/07	4.1	78.88	0	0.00	78.70	4.1	3,802	0.11%
2022/04/06	0.3	79.76	1	79.50	79.90	-0.7	3,729	-0.02%
2022/04/01	2.1	78.72	0	79.60	79.00	2	3,690	0.06%
2022/03/31	0.1	79.26	0	0.00	79.00	0.1	3,652	0.00%
2022/03/30	1	78.90	0	0.00	79.00	1	3,613	0.03%
2022/03/29	2	78.90	0	0.00	79.00	2	3,545	0.06%
2022/03/28	4	78.85	0	0.00	79.00	4	3,487	0.11%
2022/03/25	4	79.45	0	0.00	79.30	4	3,437	0.12%
2022/03/24	4	79.80	0	0.00	79.80	4	3,405	0.12%
2022/03/23	5	80.04	0	0.00	80.20	5	3,386	0.15%
2022/03/22	0.1	80.40	0	0.00	80.40	0.1	3,343	0.00%
2022/03/21	4.1	80.10	1	80.50	80.20	3.1	3,354	0.09%
2022/03/18	1.1	80.02	0.1	80.10	79.90	1	3,360	0.03%
2022/03/17	3	80.00	9.8	80.74	80.40	-6.8	3,278	-0.21%
2022/03/16	0	0.00	2	79.25	79.60	-2	3,199	-0.06%
2022/03/15	1	79.00	1	79.20	79.10	0	3,148	0.00%
2022/03/14	3.1	79.24	2	79.40	79.40	1.1	3,156	0.03%
2022/03/11	6.5	79.15	0	0.00	79.20	6.5	3,137	0.21%
2022/03/10	0	0.00	1.1	80.19	80.40	-1.1	3,057	-0.04%
2022/03/09	1	78.81	0	0.00	78.60	1	3,023	0.03%
2022/03/08	10.3	78.87	0.2	79.70	78.50	10.1	2,998	0.34%
2022/03/07	2.3	80.13	0	0.00	79.70	2.3	2,921	0.08%
2022/03/04	0.3	81.42	0	0.00	81.90	0.3	2,972	0.01%
2022/03/03	0	0.00	2	81.20	82.00	-2	2,961	-0.07%
2022/03/02	0.1	81.50	4	81.60	81.70	-3.9	2,999	-0.13%
2022/03/01	52.1	80.81	8	80.68	81.10	44.1	2,958	1.49%
2022/02/25	11.1	78.80	0	0.00	79.00	11.1	2,895	0.38%
2022/02/24	9.1	79.10	1	79.50	79.30	8.1	2,832	0.28%
2022/02/23	4.1	79.71	2	79.95	80.10	2.1	2,778	0.08%
2022/02/22	7.1	79.60	0	0.00	79.90	7.1	2,788	0.25%
2022/02/21	1.1	80.03	4	80.60	80.70	-2.9	2,749	-0.11%
2022/02/18	5.2	80.81	0	0.00	80.60	5.2	2,783	0.19%
2022/02/17	6.1	81.05	9	80.99	81.10	-2.9	2,808	-0.10%
2022/02/16	0.1	80.40	0	0.00	80.60	0.1	2,788	0.00%
2022/02/15	1	80.01	1	80.10	79.60	0	2,804	0.00%
2022/02/14	0.6	80.30	1	80.30	80.20	-0.4	2,832	-0.02%
2022/02/11	5.1	80.24	0	0.00	80.60	5.1	2,842	0.18%
2022/02/10	1	80.00	2	80.70	80.70	-1	2,884	-0.03%
2022/02/09	0.1	80.30	1	80.30	80.40	-0.9	2,904	-0.03%
2022/02/08	1	79.80	0	0.00	79.90	1	2,913	0.03%
2022/02/07	3	79.63	3	80.00	80.10	0	2,928	0.00%
2022/01/26	1	78.80	50	78.72	78.80	-49	2,914	-1.68%
2022/01/25	13.1	77.99	0	0.00	78.60	13.1	2,948	0.44%
2022/01/24	3	78.97	6	79.15	79.00	-3	2,895	-0.10%
2022/01/21	8	79.15	0	0.00	79.20	8	2,949	0.27%
2022/01/20	1	79.60	0	0.00	79.80	1	2,933	0.03%
2022/01/19	5	79.80	12	80.40	79.90	-7	2,960	-0.24%
2022/01/18	1	80.40	0	0.00	80.50	1	2,965	0.03%
2022/01/17	2.1	80.42	0	0.00	80.50	2.1	3,009	0.07%
2022/01/13	0	0.00	3	81.83	81.70	-3	3,232	-0.09%
2022/01/11	0.1	80.30	2	80.90	81.20	-1.9	3,264	-0.06%
2022/01/10	0	0.00	4	80.80	80.90	-4	3,253	-0.12%
2022/01/07	12	81.00	0	0.00	80.60	12	3,284	0.37%
2022/01/06	0	0.00	2	81.00	81.00	-2	3,301	-0.06%
2022/01/05	50	80.49	0	0.00	80.90	50	3,342	1.50%
2022/01/04	2	80.50	1	80.70	80.50	1	3,497	0.03%
2021/12/30	0	0.00	2	81.10	80.80	-2	3,609	-0.06%
2021/12/29	0	0.00	1	80.90	81.00	-1	3,703	-0.03%
2021/12/28	0	0.00	1	80.60	81.00	-1	3,757	-0.03%
2021/12/24	0.3	80.50	0	0.00	80.40	0.3	3,881	0.01%
2021/12/23	0	0.00	2	80.40	80.40	-2	3,950	-0.05%
2021/12/22	1	79.70	0	0.00	79.80	1	4,024	0.02%
2021/12/21	0	0.00	1	79.50	79.90	-1	4,074	-0.02%
2021/12/20	1	78.90	0	0.00	78.80	1	4,123	0.02%
2021/12/17	1.5	79.19	5	79.30	79.30	-3.6	4,109	-0.09%
2021/12/16	3.1	79.15	2	79.20	79.00	1.1	4,108	0.03%
2021/12/15	2.1	79.21	0	0.00	79.30	2.1	4,182	0.05%
2021/12/14	1	79.21	3	79.53	79.40	-2	4,258	-0.05%
2021/12/13	3	79.80	0	0.00	79.80	3	4,264	0.07%
2021/12/10	1	80.40	0	0.00	80.00	1	4,289	0.02%
2021/12/09	1	80.60	3	80.70	80.70	-2	4,301	-0.05%
2021/12/08	0	0.00	4	81.00	80.60	-4	4,298	-0.09%
2021/12/07	0.1	80.10	4	80.15	80.50	-3.9	4,267	-0.09%
2021/12/03	1.2	79.58	0	0.00	79.30	1.2	4,265	0.03%
2021/12/02	0.1	79.60	0	0.00	79.70	0.1	4,258	0.00%
2021/12/01	3	79.17	1	79.10	79.40	2	4,260	0.05%
2021/11/30	9.5	79.15	0	0.00	78.10	9.5	4,272	0.22%
2021/11/29	1	79.10	6	79.38	79.30	-5	4,134	-0.12%
2021/11/26	12	79.65	0	0.00	79.40	12	4,117	0.29%
2021/11/25	1	80.20	11	80.22	80.10	-10	4,120	-0.24%
2021/11/24	4.2	80.20	0	0.00	80.30	4.2	4,148	0.10%
2021/11/22	9	80.47	0	0.00	80.20	9	4,184	0.22%
2021/11/19	2	80.90	0	0.00	80.80	2	4,171	0.05%
2021/11/17	3	80.67	10	80.80	81.00	-7	4,171	-0.17%
2021/11/16	1.2	81.22	0.1	81.30	81.10	1.1	4,202	0.03%
2021/11/15	21	81.50	4	81.53	81.30	17	4,246	0.40%
2021/11/12	0	0.00	1	81.20	81.50	-1	4,249	-0.02%
2021/11/10	3	80.67	30	80.60	80.50	-27	4,245	-0.64%
2021/11/09	7	80.53	0	0.00	80.60	7	4,233	0.17%
2021/11/08	1	80.70	20	80.70	80.70	-19	4,179	-0.45%
2021/11/05	0	0.00	1	80.60	80.50	-1	4,169	-0.02%
2021/11/04	4	80.28	11	80.25	80.60	-7	4,162	-0.17%
2021/11/03	12	80.18	0	0.00	80.40	12	4,186	0.29%
2021/11/02	2.2	80.49	0	0.00	80.30	2.2	4,242	0.05%
2021/10/29	1	80.10	0.3	80.60	80.50	0.8	4,206	0.02%
2021/10/28	3	80.70	0	0.00	80.80	3	4,156	0.07%
2021/10/27	1.1	81.10	0	0.00	81.10	1.1	4,157	0.03%
2021/10/26	6.1	81.40	0	0.00	81.20	6.1	4,144	0.15%
2021/10/25	1	81.40	0	0.00	80.90	1	4,131	0.02%
2021/10/22	3.3	81.24	0	0.00	81.20	3.3	4,199	0.08%
2021/10/21	4	81.75	0	0.00	82.20	4	4,237	0.09%
2021/10/20	1	81.70	1.1	82.38	82.20	-0.1	4,137	0.00%
2021/10/19	0	0.00	1	82.30	82.00	-1	4,113	-0.02%
2021/10/18	3	82.67	1	83.10	82.30	2	4,098	0.05%
2021/10/14	3	82.53	0	82.60	82.10	3	4,171	0.07%
2021/10/13	1	82.70	1	84.10	82.40	0	4,189	0.00%
2021/10/12	6	82.43	1	83.10	83.10	5	4,141	0.12%
2021/10/08	1	84.70	4	84.53	84.40	-3	4,024	-0.07%
2021/10/07	0	0.00	4	84.30	84.20	-4	4,020	-0.10%
2021/10/06	2	83.30	5.4	83.38	83.50	-3.4	3,963	-0.09%
2021/10/05	2	82.20	0	0.00	82.20	2	3,899	0.05%
2021/10/01	2	81.90	0	0.00	82.00	2	3,923	0.05%
2021/09/30	1	83.00	0	0.00	83.90	1	3,882	0.03%
2021/09/29	3	84.40	4	83.73	83.50	-1	3,875	-0.03%
2021/09/28	0	0.00	13	83.52	84.40	-13	3,867	-0.34%
2021/09/27	1	83.70	3	83.37	83.70	-2	3,969	-0.05%
2021/09/24	2.1	82.48	1	82.30	82.20	1.1	4,004	0.03%
2021/09/22	5.2	80.77	0	0.00	80.50	5.2	4,018	0.13%
2021/09/17	3	82.77	1	83.40	82.30	2	3,947	0.05%
2021/09/16	0	0.00	1	83.60	83.50	-1	3,894	-0.03%
2021/09/15	0.1	83.00	0	0.00	83.30	0.1	3,898	0.00%
2021/09/14	0	0.00	1	83.30	83.20	-1	3,931	-0.03%
2021/09/13	1	81.80	4	82.20	82.80	-3	3,941	-0.08%
2021/09/10	1	82.00	0	0.00	82.10	1	3,995	0.03%
2021/09/08	2	81.80	0	0.00	82.20	2	4,188	0.05%
2021/09/07	0	0.00	2	82.40	82.70	-2	4,220	-0.05%
2021/09/06	0.1	82.40	25	82.40	82.20	-25	4,240	-0.59%
2021/09/03	0	82.60	5	82.92	83.00	-5	4,247	-0.12%
2021/09/02	3.1	82.51	0	0.00	81.90	3.1	4,260	0.07%
2021/09/01	1	83.00	0	0.00	83.10	1	4,298	0.02%
2021/08/31	2	83.20	0	0.00	84.10	2	4,317	0.05%
2021/08/30	0	0.00	4	83.13	83.90	-4	4,287	-0.09%
2021/08/27	0	0.00	4	82.18	82.50	-4	4,292	-0.09%
2021/08/26	0.2	81.20	0	0.00	80.70	0.2	4,347	0.00%
2021/08/25	4.1	81.13	0.5	81.70	81.60	3.6	4,448	0.08%
2021/08/24	1.1	80.45	0	0.00	81.30	1.1	4,496	0.02%
2021/08/20	2	79.35	0.2	80.10	79.10	1.8	4,599	0.04%
2021/08/19	2	80.10	0	0.00	80.20	2	4,678	0.04%
2021/08/17	0.4	81.51	8	81.56	81.50	-7.6	4,733	-0.16%
2021/08/12	0.1	82.60	1	82.70	82.70	-1	4,840	-0.02%
2021/08/11	1	82.20	1	82.10	82.70	0	4,900	0.00%
2021/08/10	0	0.00	1	82.10	82.00	-1	4,936	-0.02%
2021/08/09	1	82.43	1	83.10	83.00	0	5,062	0.00%
2021/08/06	0.2	82.85	1	83.60	83.70	-0.8	5,090	-0.01%
2021/08/05	0.3	83.10	2	83.30	83.10	-1.8	5,154	-0.03%
2021/08/04	0	83.00	2	83.10	83.10	-2	5,345	-0.04%
2021/08/03	1	82.60	2	83.10	83.10	-1	5,428	-0.02%
2021/07/30	1.2	82.33	0	0.00	82.20	1.2	5,650	0.02%
2021/07/29	1	81.80	1	81.70	81.90	0	5,738	0.00%
2021/07/28	2.2	80.09	83	80.27	81.20	-80.8	5,801	-1.39%
2021/07/27	3	80.87	3	81.03	80.60	0	5,853	0.00%
2021/07/26	4.3	83.52	0	0.00	83.20	4.3	5,844	0.07%
2021/07/23	1	84.50	0	0.00	84.20	1	5,819	0.02%
2021/07/21	22	82.99	1.2	83.02	82.90	20.8	5,936	0.35%
2021/07/20	9	83.61	2	83.70	83.30	7	5,925	0.12%
2021/07/19	5	84.76	0	0.00	85.00	5	5,918	0.08%
2021/07/16	1	85.30	0	0.00	85.70	1	6,017	0.02%
2021/07/15	2	85.30	0	0.00	85.30	2	6,114	0.03%
2021/07/14	0	0.00	1	85.70	85.90	-1	6,211	-0.02%
2021/07/13	2.2	85.39	4	85.20	85.40	-1.8	6,460	-0.03%
2021/07/12	3	85.30	1	85.60	85.00	2	6,581	0.03%
2021/07/09	2.5	84.70	0	0.00	85.10	2.5	6,707	0.04%
2021/07/08	2	85.50	1	85.60	85.60	1	6,717	0.01%
2021/07/07	5	85.84	2	85.70	85.80	3	6,778	0.04%
2021/07/06	1	87.00	1.1	87.16	86.80	-0.1	6,876	0.00%
2021/07/05	6	86.02	4	86.45	86.50	2	6,920	0.03%
2021/07/02	11	86.50	2	86.45	85.10	9	6,888	0.13%
2021/07/01	7.3	85.62	4.1	85.74	85.00	3.2	6,789	0.05%
2021/06/29	1	84.30	1	84.30	84.60	0	6,760	0.00%
2021/06/28	0	0.00	1	84.90	85.00	-1	6,763	-0.01%
2021/06/25	0.1	85.00	20	84.80	84.60	-20	6,794	-0.29%
2021/06/24	2	84.10	10	84.00	84.40	-8	6,788	-0.12%
2021/06/23	4	83.80	0	0.00	84.50	4	6,814	0.06%
2021/06/22	1	83.50	1	83.50	83.30	0	6,792	0.00%
2021/06/21	2.2	82.38	0	0.00	82.80	2.2	6,806	0.03%
2021/06/18	13	83.85	0	83.90	83.30	13	6,803	0.19%
2021/06/17	2	85.15	0	0.00	85.30	2	6,680	0.03%
2021/06/15	1	85.20	0	0.00	85.20	1	6,967	0.01%
2021/06/11	0	86.10	0	0.00	85.80	0	7,030	0.00%
2021/06/09	2	85.95	2	85.65	85.60	0	7,140	0.00%
2021/06/08	0.2	86.80	0	0.00	86.40	0.2	7,132	0.00%
2021/06/04	1	87.50	1	87.90	87.70	0	7,251	0.00%
2021/06/03	4.3	88.49	1	88.40	88.50	3.3	7,285	0.05%
2021/06/02	10	87.70	3	88.53	88.90	7	7,395	0.09%
2021/06/01	0.7	86.20	0	0.00	87.20	0.7	7,390	0.01%
2021/05/31	0.3	85.90	1	85.80	85.60	-0.7	7,517	-0.01%
2021/05/27	2	84.70	2	83.95	84.70	0	7,607	0.00%
2021/05/26	5	84.72	0	0.00	84.50	5	7,760	0.06%
2021/05/25	0	0.00	2	85.80	85.40	-2	7,989	-0.03%
2021/05/24	3	83.87	0	0.00	83.70	3	8,031	0.04%
2021/05/21	1	84.20	2	85.90	84.20	-1	8,167	-0.01%
2021/05/19	1	83.72	2	84.00	83.70	-1	8,130	-0.01%
2021/05/18	1	83.50	1.2	83.27	83.60	-0.2	8,139	0.00%
2021/05/17	6.2	80.68	0.2	81.00	80.90	6	8,238	0.07%
2021/05/14	1	82.40	0	0.00	82.90	1	8,149	0.01%
2021/05/13	3	82.60	13	82.69	81.50	-10	8,098	-0.12%
2021/05/12	2	85.25	23	86.83	83.60	-21	7,984	-0.26%
2021/05/11	3	89.87	1	91.00	89.10	2	7,814	0.03%
2021/05/10	1	91.50	0	0.00	91.60	1	7,731	0.01%
2021/05/07	14.9	90.87	3	89.97	90.70	11.9	7,767	0.15%
2021/05/06	1.1	92.73	13.4	92.74	94.00	-12.3	7,655	-0.16%
2021/05/05	10	91.50	2	92.00	91.10	8	7,561	0.11%
2021/05/04	2	90.15	8	89.49	89.60	-6	7,555	-0.08%
2021/05/03	2	90.80	1	91.30	90.30	1	7,443	0.01%
2021/04/29	6.2	91.17	1	92.20	90.90	5.2	7,436	0.07%
2021/04/28	2.3	91.97	32	91.96	91.90	-29.7	7,453	-0.40%
2021/04/27	2	92.90	3	92.87	93.00	-1	7,564	-0.01%
2021/04/26	1.3	92.19	1	93.00	93.00	0.3	7,511	0.00%
2021/04/23	2	92.30	2	92.50	92.80	0	7,549	0.00%
2021/04/22	4	93.38	2	94.00	93.20	2	7,563	0.03%
2021/04/21	1.1	93.18	0	0.00	93.00	1.1	7,472	0.01%
2021/04/20	0.1	94.50	7	94.63	94.80	-6.9	7,421	-0.09%
2021/04/19	13	94.45	6	94.22	95.20	7	7,363	0.10%
2021/04/16	3	91.90	9	91.36	92.00	-6	7,156	-0.08%
2021/04/15	0.5	89.70	14	89.71	90.10	-13.5	7,145	-0.19%
2021/04/14	34	88.45	2	87.80	88.30	32	7,133	0.45%
2021/04/13	3	88.86	0	0.00	88.40	3	7,141	0.04%
2021/04/12	13	88.95	2.7	89.42	88.60	10.3	7,135	0.14%
2021/04/09	5.3	88.50	21	88.43	88.50	-15.7	7,101	-0.22%
2021/04/08	3	87.07	0	0.00	87.30	3	7,170	0.04%
2021/04/07	1	87.10	1	87.20	87.50	0	7,388	0.00%
2021/04/06	0	0.00	1	87.50	87.80	-1	7,439	-0.01%
2021/03/31	2.1	87.35	0.1	87.40	87.60	2	7,451	0.03%
2021/03/30	0	0.00	2.2	87.97	87.70	-2.2	7,437	-0.03%
2021/03/29	0.1	87.50	1	87.60	87.90	-0.9	7,428	-0.01%
2021/03/26	0	0.00	7	86.60	87.20	-7	7,501	-0.09%
2021/03/25	1	85.30	0	0.00	85.90	1	7,615	0.01%
2021/03/24	2	85.60	0	0.00	85.10	2	7,679	0.03%
2021/03/22	0	0.00	3	85.90	86.20	-3	7,707	-0.04%
2021/03/19	9.1	84.76	2	85.95	84.20	7.1	7,703	0.09%
2021/03/18	2.1	87.18	12	87.78	87.00	-9.9	7,486	-0.13%
2021/03/17	7	87.16	1	87.50	86.90	6	7,424	0.08%
2021/03/16	6	87.47	9	87.68	87.90	-3	7,400	-0.04%
2021/03/15	6.1	88.45	3	88.27	88.10	3.1	7,381	0.04%
2021/03/12	1	88.20	2	89.45	89.50	-1	7,371	-0.01%
2021/03/11	1	89.40	10	89.51	89.00	-9	7,410	-0.12%
2021/03/10	0	0.00	2	88.50	88.80	-2	7,383	-0.03%
2021/03/09	1	88.50	0	0.00	88.50	1	7,416	0.01%
2021/03/08	11	88.34	17	89.10	88.00	-6	7,419	-0.08%
2021/03/05	1	87.60	10	87.78	87.40	-9	7,304	-0.12%
2021/03/04	6	87.82	28	88.26	88.30	-22	7,470	-0.29%
2021/03/03	0	0.00	21	87.73	87.90	-21	7,377	-0.28%
2021/03/02	5	87.50	2	87.60	86.30	3	7,311	0.04%
2021/02/26	21	86.38	0	0.00	86.00	21	7,282	0.29%
2021/02/25	1.2	87.98	30	88.03	88.60	-28.8	7,071	-0.41%
2021/02/24	1	85.70	9.3	86.47	85.90	-8.3	6,902	-0.12%
2021/02/23	0	0.00	14	85.09	85.40	-14	6,857	-0.20%
2021/02/22	1	83.40	2	84.15	83.30	-1	6,808	-0.01%
2021/02/19	8	82.24	0	0.00	83.00	8	7,027	0.11%
2021/02/18	0	0.00	7	83.46	83.30	-7	7,111	-0.10%
2021/02/17	1	83.30	7	82.19	83.50	-6	7,264	-0.08%
2021/02/05	1	80.10	5	80.20	79.90	-4	7,200	-0.06%
2021/02/04	1	80.10	0	0.00	80.50	1	7,317	0.01%
2021/02/03	0	0.00	4	80.73	80.90	-4	7,658	-0.05%
2021/02/02	0	0.00	4	79.18	79.40	-4	7,894	-0.05%
2021/02/01	4	78.05	1	78.80	78.10	3	7,932	0.04%
2021/01/29	12.1	78.19	0	0.00	77.40	12.1	7,936	0.15%
2021/01/28	4	79.43	1	79.90	79.50	3	7,859	0.04%
2021/01/27	2	80.55	3.2	80.88	80.10	-1.2	7,863	-0.02%
2021/01/26	2	80.70	7	80.86	80.50	-5	7,891	-0.06%
2021/01/25	3	81.70	6	81.30	82.10	-3	7,821	-0.04%
2021/01/22	3	80.93	17	81.05	80.70	-14	7,837	-0.18%
2021/01/21	2	81.10	4	81.68	80.90	-2	7,803	-0.03%
2021/01/20	7	81.31	1	80.80	81.00	6	7,748	0.08%
2021/01/19	3	82.13	4	82.60	83.10	-1	7,614	-0.01%
2021/01/18	9.2	82.29	10	82.10	82.10	-0.8	7,650	-0.01%
2021/01/15	4	84.43	12	84.61	83.90	-8	7,588	-0.11%
2021/01/14	5.2	85.52	0	0.00	85.40	5.2	7,572	0.07%
2021/01/13	0	0.00	4.4	86.25	85.90	-4.4	7,556	-0.06%
2021/01/12	8	85.68	4.1	85.55	85.50	3.9	7,542	0.05%
2021/01/11	9	85.60	5	85.80	86.30	4	7,482	0.05%
2021/01/08	8	85.58	18	86.06	86.30	-10	7,443	-0.13%
2021/01/07	3	85.57	8.3	85.43	85.80	-5.3	7,358	-0.07%
2021/01/06	8	83.46	9	83.30	83.30	-1	7,235	-0.01%
2021/01/05	9	83.47	0	0.00	83.30	9	7,177	0.13%
2021/01/04	2	84.75	4.3	84.81	84.60	-2.3	7,178	-0.03%
2020/12/31	0.2	84.50	17	85.02	84.70	-16.8	7,087	-0.24%
2020/12/30	1	84.30	40	83.59	84.50	-39	6,929	-0.56%
2020/12/29	3	81.33	19	81.23	81.40	-16	6,700	-0.24%
2020/12/28	3	80.40	5	80.44	80.80	-2	6,613	-0.03%
2020/12/25	0	0.00	0.5	79.50	79.60	-0.5	6,579	-0.01%
2020/12/24	2	79.10	0	0.00	79.10	2	6,570	0.03%
2020/12/23	2	79.10	25.5	79.10	79.10	-23.5	6,586	-0.36%
2020/12/22	9.3	80.26	2	81.40	79.70	7.3	6,595	0.11%
2020/12/21	3.3	79.55	29	80.23	81.00	-25.8	6,643	-0.39%
2020/12/18	1	78.70	5	78.94	78.30	-4	6,524	-0.06%
2020/12/17	0	0.00	1	79.30	79.30	-1	6,513	-0.02%
2020/12/16	1.1	79.00	3	79.67	79.80	-1.9	6,563	-0.03%
2020/12/15	4	78.27	0.3	78.30	78.30	3.7	6,848	0.05%
2020/12/14	3	79.03	0	0.00	78.60	3	6,835	0.04%
2020/12/11	1.1	78.98	3	78.80	79.00	-1.9	6,829	-0.03%
2020/12/10	5	79.06	4	79.13	79.30	1	6,844	0.01%
2020/12/09	21	78.91	0	0.00	79.30	21	6,887	0.30%
2020/12/08	3	79.17	3	79.33	79.00	0	6,885	0.00%
2020/12/07	11.2	79.58	3	79.37	79.70	8.2	6,861	0.12%
2020/12/04	6	80.10	9	80.13	80.10	-3	6,826	-0.04%
2020/12/03	0	0.00	12	79.65	79.60	-12	6,858	-0.17%
2020/12/02	2	78.35	1	78.90	78.90	1	6,854	0.01%
2020/12/01	14	78.61	4	78.43	78.90	10	6,817	0.15%
2020/11/30	6	77.92	20	77.75	77.00	-14	6,774	-0.21%
2020/11/27	6	79.15	4	79.00	79.00	2	6,534	0.03%
2020/11/26	2	79.00	8	79.21	79.70	-6	6,504	-0.09%
2020/11/25	7.2	79.60	0.1	79.30	79.30	7.1	6,603	0.11%
2020/11/24	3	79.33	1	79.20	78.90	2	6,564	0.03%
2020/11/23	1	80.00	5	80.42	80.00	-4	6,491	-0.06%
2020/11/20	3	79.77	6	79.70	79.80	-3	6,410	-0.05%
2020/11/19	3	79.33	4	79.85	79.80	-1	6,351	-0.02%
2020/11/18	0	0.00	19	79.52	79.40	-19	6,255	-0.30%
2020/11/17	10	77.63	3	77.77	78.00	7	6,029	0.12%
2020/11/16	3.3	77.51	15	78.23	77.80	-11.8	5,975	-0.20%
2020/11/13	6	76.60	7	76.81	76.90	-1	5,785	-0.02%
2020/11/12	11.4	76.62	9	76.53	76.90	2.4	5,729	0.04%
2020/11/11	6	76.73	57	76.86	78.00	-51	5,629	-0.91%
2020/11/10	4	73.93	32.1	73.73	74.20	-28.1	5,280	-0.53%
2020/11/09	1	71.60	12	72.28	71.90	-11	5,044	-0.22%
2020/11/06	0.1	71.30	0	0.00	71.20	0.1	5,015	0.00%
2020/11/05	0	0.00	4.1	71.23	71.30	-4.1	5,065	-0.08%
2020/11/04	20	71.07	7	71.13	71.00	13	5,072	0.26%
2020/11/03	1	70.10	2	70.30	70.40	-1	5,047	-0.02%
2020/11/02	0	0.00	6	69.28	69.80	-6	5,055	-0.12%
2020/10/30	3	68.67	0	0.00	68.80	3	5,087	0.06%
2020/10/29	2	69.05	1	69.50	68.70	1	5,060	0.02%
2020/10/28	0	0.00	2	70.10	70.00	-2	5,133	-0.04%
2020/10/27	1	70.40	3	70.13	70.30	-2	5,170	-0.04%
2020/10/26	0	0.00	7	70.17	70.30	-7	5,183	-0.14%
2020/10/23	0	0.00	0.3	69.40	69.30	-0.3	5,187	0.00%
2020/10/21	2	68.90	0	0.00	68.70	2	5,364	0.04%
2020/10/20	2	69.00	1	69.20	69.00	1	5,410	0.02%
2020/10/19	0	0.00	1	69.00	69.00	-1	5,406	-0.02%
2020/10/16	0	0.00	1	69.80	69.00	-1	5,415	-0.02%
2020/10/15	7	68.99	2	69.20	69.40	5	5,422	0.09%
2020/10/14	2	69.20	2	69.30	68.80	0	5,396	0.00%
2020/10/13	3	69.03	0	0.00	69.30	3	5,404	0.06%
2020/10/12	0	0.00	4	69.85	70.00	-4	5,398	-0.07%
2020/10/08	10	69.00	0	0.00	69.20	10	5,371	0.19%
2020/10/07	0	0.00	1	68.90	68.80	-1	5,395	-0.02%
2020/10/06	0	0.00	1	69.30	69.40	-1	5,437	-0.02%
2020/10/05	2	68.30	2	68.60	68.50	0	5,517	0.00%
2020/09/30	2	68.05	3	68.33	67.70	-1	5,557	-0.02%
2020/09/28	2	67.65	1	68.00	67.50	1	5,668	0.02%
2020/09/25	3	67.13	0	0.00	67.50	3	5,700	0.05%
2020/09/24	18	66.97	2	66.90	66.80	16	5,685	0.28%
2020/09/23	2	68.05	0	0.00	68.00	2	5,564	0.04%
2020/09/22	10	68.67	1	68.60	68.30	9	5,702	0.16%
2020/09/21	4	70.05	1	70.00	70.20	3	5,821	0.05%
2020/09/18	3	68.80	13	70.02	69.70	-10	5,952	-0.17%
2020/09/17	0.1	68.30	1	68.00	68.20	-0.9	5,775	-0.02%
2020/09/16	1	68.10	0	0.00	68.30	1	5,901	0.02%
2020/09/15	8	67.81	0	0.00	68.00	8	6,007	0.13%
2020/09/14	5	67.98	4	68.30	68.30	1	6,159	0.02%
2020/09/11	12	68.48	0	0.00	68.80	12	6,120	0.20%
2020/09/10	3	69.23	6	69.30	69.20	-3	6,133	-0.05%
2020/09/09	19	69.70	3	69.93	69.80	16	6,183	0.26%
2020/09/08	0	0.00	20	69.98	70.60	-20	6,248	-0.32%
2020/09/07	12	68.83	8	68.64	69.00	4	6,211	0.06%
2020/09/04	11	67.72	1	68.00	67.70	10	6,281	0.16%
2020/09/03	6	68.40	1	68.20	68.20	5	6,344	0.08%
2020/09/02	3.1	67.32	5	67.80	67.60	-1.9	6,405	-0.03%
2020/09/01	8	67.38	21	67.91	68.00	-13	6,522	-0.20%
2020/08/31	22.2	68.26	0	0.00	67.80	22.2	6,544	0.34%
2020/08/28	13	69.44	1.4	69.93	69.90	11.6	6,465	0.18%
2020/08/27	9	69.51	0	0.00	69.50	9	6,597	0.14%
2020/08/26	2	69.80	2	70.10	70.20	0	6,602	0.00%
2020/08/25	2	69.60	1	70.20	69.80	1	6,630	0.02%
2020/08/24	0	0.00	0.4	69.80	69.50	-0.4	6,760	-0.01%
2020/08/21	0.1	70.50	7	70.00	70.00	-6.9	6,793	-0.10%
2020/08/20	15	69.73	0	0.00	69.30	15	6,776	0.22%
2020/08/19	2	71.75	1	72.20	71.20	1	6,763	0.02%
2020/08/17	1	71.90	14	71.94	72.30	-13	6,891	-0.19%
2020/08/14	0.6	71.60	1	71.40	71.50	-0.4	6,878	-0.01%
2020/08/13	1	71.40	1	71.40	71.40	0	6,919	0.00%
2020/08/12	1.1	70.17	12	70.66	70.70	-10.9	6,980	-0.16%
2020/08/11	1	71.00	19	71.14	71.00	-18	6,991	-0.26%
2020/08/10	0	0.00	25	70.30	70.70	-25	6,966	-0.36%
2020/08/07	3.3	69.04	9	69.23	69.10	-5.7	6,985	-0.08%
2020/08/06	22	68.88	6	69.20	68.60	16	6,972	0.23%
2020/08/05	2	68.30	1	67.90	68.20	1	7,000	0.01%
2020/08/04	2.1	66.79	0	0.00	67.00	2.1	7,059	0.03%
2020/08/03	13.1	66.79	211	66.86	66.60	-197.9	7,102	-2.79%	大賣/鉅額交易
2020/07/31	4.1	67.59	0	0.00	67.40	4.1	7,062	0.06%
2020/07/30	25	67.56	0	0.00	67.80	25	7,082	0.35%
2020/07/29	7	67.76	1	67.70	67.30	6	7,097	0.08%
2020/07/28	15	67.50	4	67.40	67.50	11	7,182	0.15%
2020/07/27	20	68.77	7	69.40	68.40	13	7,270	0.18%
2020/07/24	17	69.98	1	70.60	69.80	16	7,267	0.22%
2020/07/23	17	70.77	0	0.00	70.60	17	7,237	0.23%
2020/07/21	0	0.00	1	71.60	71.40	-1	7,343	-0.01%
2020/07/20	2	70.75	0	0.00	71.00	2	7,410	0.03%
2020/07/17	3	71.50	0	0.00	71.00	3	7,470	0.04%
2020/07/16	0	0.00	3	71.90	71.60	-3	7,558	-0.04%
2020/07/15	10	71.03	0	0.00	71.40	10	7,591	0.13%
2020/07/14	8	71.01	41	71.00	71.00	-33	7,625	-0.43%
2020/07/13	5	71.20	0	0.00	71.00	5	7,686	0.07%
2020/07/10	19	71.12	2	70.80	71.00	17	7,723	0.22%
2020/07/09	6	72.18	2	72.15	72.00	4	7,708	0.05%
2020/07/08	2	72.25	4	72.28	72.30	-2	7,694	-0.03%
2020/07/07	0	0.00	2	73.00	72.70	-2	7,688	-0.03%
2020/07/06	46	73.40	0	0.00	73.30	46	7,677	0.60%
2020/07/03	7	73.30	3	73.43	73.40	4	7,705	0.05%
2020/07/02	8	73.08	1	73.00	72.80	7	7,801	0.09%
2020/07/01	7.4	72.54	3	72.57	72.50	4.4	7,861	0.06%
2020/06/30	5	75.56	4	75.58	75.70	1	7,763	0.01%
2020/06/29	4	74.80	2	75.00	75.00	2	7,660	0.03%
2020/06/24	18	75.57	2	75.45	75.50	16	7,519	0.21%
2020/06/23	5	74.64	9	74.96	75.00	-4	7,429	-0.05%
2020/06/22	7	74.33	1.2	74.23	74.10	5.8	7,347	0.08%
2020/06/19	8	73.54	0	0.00	73.10	8	7,323	0.11%
2020/06/17	1	73.60	0	0.00	73.90	1	7,346	0.01%
2020/06/16	148	73.90	1	74.00	73.90	147	7,547	1.95%	大買/鉅額交易
2020/06/15	6	73.63	4	74.05	73.20	2	7,730	0.03%
2020/06/12	6	73.83	3	74.10	74.20	3	7,939	0.04%
2020/06/11	12	75.43	10	75.32	75.30	2	8,074	0.02%
2020/06/10	2	77.05	1	77.20	77.10	1	8,114	0.01%
2020/06/09	8	76.66	8	76.84	77.00	0	8,344	0.00%
2020/06/08	4	76.18	76	76.03	76.80	-72	8,429	-0.85%
2020/06/05	2	75.00	14	75.16	75.60	-12	8,369	-0.14%
2020/06/04	0	0.00	4	75.13	75.10	-4	8,403	-0.05%
2020/06/03	7	74.39	14.6	74.35	74.90	-7.6	8,517	-0.09%
2020/06/02	2	72.90	10	73.10	73.20	-8	8,431	-0.09%
2020/06/01	7	73.14	7	73.10	72.50	0	8,458	0.00%
2020/05/29	8	71.85	0	0.00	72.00	8	8,442	0.09%
2020/05/28	14	71.99	15	72.23	72.00	-1	8,344	-0.01%
2020/05/26	2	72.05	13	73.04	72.70	-11	8,444	-0.13%
2020/05/25	7	71.09	1	71.60	71.90	6	8,529	0.07%
2020/05/22	10	72.60	0	0.00	72.20	10	8,514	0.12%
2020/05/21	0	0.00	2	73.60	73.70	-2	8,494	-0.02%
2020/05/20	1	73.10	1	73.50	73.20	0	8,456	0.00%
2020/05/19	9	73.71	3	73.73	73.20	6	8,431	0.07%
2020/05/18	3	72.30	2	72.60	72.10	1	8,353	0.01%
2020/05/15	3	72.53	3	72.57	72.30	0	8,326	0.00%
2020/05/14	17	72.76	20	72.75	72.60	-3	8,281	-0.04%
2020/05/13	1	72.90	5	73.06	73.90	-4	8,218	-0.05%
2020/05/12	19	73.50	0	0.00	73.40	19	8,200	0.23%
2020/05/11	9	74.68	6	75.13	74.70	3	8,123	0.04%
2020/05/08	6	73.80	5	73.66	73.70	1	8,029	0.01%
2020/05/07	1	72.90	2	72.90	72.80	-1	7,971	-0.01%
2020/05/06	4	72.53	2	72.90	72.60	2	7,925	0.03%
2020/05/05	4	73.38	2	73.00	72.80	2	7,947	0.03%
2020/05/04	22	72.82	0	0.00	72.90	22	7,968	0.28%
2020/04/30	33	75.03	12	75.09	75.90	21	7,851	0.27%
2020/04/29	47	71.62	17	71.40	71.80	30	7,706	0.39%
2020/04/28	2	70.50	1	70.20	70.40	1	7,663	0.01%
2020/04/27	10	70.60	8	70.33	70.20	2	7,813	0.03%
2020/04/24	8	68.31	1	68.30	68.30	7	7,728	0.09%
2020/04/23	9	69.12	4	69.60	68.70	5	7,685	0.07%
2020/04/22	10	68.19	4	68.00	68.30	6	7,579	0.08%
2020/04/21	9	69.08	6.6	69.38	68.90	2.4	7,531	0.03%
2020/04/20	19	70.43	0	0.00	70.30	19	7,435	0.26%
2020/04/17	7	71.46	5	72.02	71.10	2	7,388	0.03%
2020/04/16	5.4	70.80	7	70.63	70.80	-1.6	7,322	-0.02%
2020/04/15	2	71.65	2	71.95	72.00	0	7,231	0.00%
2020/04/14	18.4	71.24	7	71.39	71.40	11.4	7,200	0.16%
2020/04/13	15.1	70.40	0	0.00	70.00	15.1	7,167	0.21%
2020/04/10	11.2	71.29	1	71.10	71.00	10.2	7,172	0.14%
2020/04/09	73	70.72	3	70.73	70.60	70	7,144	0.98%
2020/04/08	15.2	70.51	3	70.80	70.90	12.2	7,095	0.17%
2020/04/07	3	69.43	12	69.53	69.90	-9	7,022	-0.13%
2020/04/06	2	68.30	1	68.00	68.00	1	6,954	0.01%
2020/04/01	1.1	66.42	1	67.40	66.20	0.1	6,876	0.00%
2020/03/31	3.1	67.17	0	0.00	67.00	3.1	6,789	0.05%
2020/03/30	2.2	66.43	2	68.20	67.70	0.2	6,689	0.00%
2020/03/27	8.1	68.71	3	69.43	68.00	5.1	6,622	0.08%
2020/03/26	8.1	68.20	9	68.78	68.50	-0.9	6,591	-0.01%
2020/03/25	3.1	68.18	7	68.06	68.50	-3.9	6,632	-0.06%
2020/03/24	2	65.40	13	65.45	65.20	-11	6,555	-0.17%
2020/03/23	5	62.32	35	62.92	62.00	-30	6,519	-0.46%
2020/03/20	38	61.98	7	63.61	65.10	31	6,384	0.49%
2020/03/19	30.1	59.16	4	60.00	59.30	26.1	6,141	0.42%
2020/03/18	36	63.28	2	62.60	61.70	34	5,924	0.57%
2020/03/17	20.1	66.38	2	66.55	66.20	18.1	5,653	0.32%
2020/03/16	16.1	69.87	8	71.90	69.20	8.1	5,448	0.15%
2020/03/13	26.2	69.57	115	69.13	72.30	-88.8	5,261	-1.69%	大賣/
2020/03/12	118	75.45	1	74.80	75.10	117	4,944	2.37%	大買/鉅額交易
2020/03/11	1	77.60	0	0.00	77.50	1	4,766	0.02%
2020/03/10	3	77.83	2	77.70	77.60	1	4,705	0.02%
2020/03/09	16	78.49	1	77.60	77.70	15	4,600	0.33%
2020/03/06	25	80.53	0	0.00	80.50	25	4,392	0.57%
2020/03/05	4	81.70	0	0.00	82.00	4	4,357	0.09%
2020/03/04	0	0.00	1	81.40	81.80	-1	4,328	-0.02%
2020/03/03	4.1	80.95	4	81.05	80.80	0.1	4,312	0.00%
2020/03/02	2	81.20	0	0.00	81.00	2	4,251	0.05%
2020/02/27	1	81.20	2	81.85	82.20	-1	4,352	-0.02%
2020/02/26	23	81.50	3	81.67	81.20	20	4,295	0.47%
2020/02/25	14	82.59	0	0.00	82.60	14	4,166	0.34%
2020/02/24	3	83.40	0	0.00	83.10	3	4,121	0.07%
2020/02/21	0	0.00	1	85.40	84.40	-1	4,092	-0.02%
2020/02/20	5	85.50	8	84.59	84.40	-3	4,128	-0.07%
2020/02/18	2	84.35	0	0.00	84.70	2	4,142	0.05%
2020/02/14	1	85.20	1	85.20	85.20	0	4,164	0.00%
2020/02/13	3	85.27	3	85.40	85.40	0	4,174	0.00%
2020/02/12	6.1	84.55	1	85.00	84.90	5.1	4,204	0.12%
2020/02/10	0	0.00	2	83.80	83.90	-2	4,240	-0.05%
2020/02/07	2	82.75	4	83.85	84.00	-2	4,269	-0.05%
2020/02/06	3	83.47	4	84.95	84.30	-1	4,328	-0.02%
2020/02/05	5	82.44	2	82.70	82.50	3	4,278	0.07%
2020/02/04	3	84.03	2	84.00	83.50	1	4,207	0.02%
2020/02/03	10	82.97	4	83.63	83.80	6	4,208	0.14%
2020/01/31	6	85.00	5	85.00	84.90	1	4,171	0.02%
2020/01/30	28	85.27	170	84.76	84.70	-142	4,124	-3.44%	大賣/鉅額交易
2020/01/20	3	88.23	2	88.75	88.20	1	3,939	0.03%
2020/01/17	2	87.80	0	0.00	88.00	2	3,937	0.05%
2020/01/16	1	87.00	0	0.00	87.20	1	3,966	0.03%
2020/01/15	4	87.53	0	0.00	87.30	4	4,006	0.10%
2020/01/14	1	87.40	1	87.90	87.90	0	4,011	0.00%
2020/01/13	10	87.20	0	0.00	87.50	10	3,995	0.25%
2020/01/10	21	86.84	0	0.00	87.10	21	4,008	0.52%
2020/01/09	5	86.94	9	87.01	87.20	-4	4,019	-0.10%
2020/01/08	13	86.88	10	86.91	86.60	3	4,066	0.07%
2020/01/07	7.1	87.77	3	87.70	87.40	4.1	4,027	0.10%
2020/01/06	5	89.12	2	88.80	88.50	3	4,002	0.07%
2020/01/03	3	87.90	2	88.00	88.60	1	4,008	0.02%
2020/01/02	7	87.59	1	87.70	87.70	6	4,006	0.15%
2019/12/31	2	88.00	0	0.00	87.50	2	3,986	0.05%
2019/12/30	3	88.40	0	0.00	88.00	3	3,985	0.08%
2019/12/27	2	88.95	3	89.20	89.10	-1	3,972	-0.03%
2019/12/26	0	0.00	2	88.50	88.70	-2	3,974	-0.05%
2019/12/25	3	88.67	0	0.00	88.90	3	4,035	0.07%
2019/12/24	2	89.20	4	89.48	89.00	-2	4,071	-0.05%
2019/12/23	0	0.00	1	89.40	89.40	-1	4,086	-0.02%
2019/12/20	5	88.18	4	88.50	88.90	1	4,095	0.02%
2019/12/19	3	88.13	3.1	88.30	88.00	-0.1	4,049	0.00%
2019/12/18	3.3	87.96	4.1	88.26	88.30	-0.8	4,047	-0.02%
2019/12/17	0	0.00	0.6	88.20	88.20	-0.6	4,054	-0.02%
2019/12/16	0.4	87.40	4	87.45	87.10	-3.7	4,019	-0.09%
2019/12/13	1	87.10	1	87.90	86.90	0	4,059	0.00%
2019/12/12	2	87.50	0	0.00	87.60	2	4,072	0.05%
2019/12/11	1	86.30	0	0.00	86.70	1	4,204	0.02%
2019/12/09	9.1	86.60	0	0.00	86.50	9.1	4,258	0.21%
2019/12/06	4	86.70	0	0.00	86.70	4	4,267	0.09%
2019/12/05	6	86.83	0	0.00	86.60	6	4,293	0.14%
2019/12/04	1	86.80	0	87.20	87.10	1	4,285	0.02%
2019/12/03	2	87.10	0	0.00	87.00	2	4,345	0.05%
2019/12/02	2	87.30	0	0.00	87.00	2	4,392	0.05%
2019/11/29	3	87.50	0	0.00	87.30	3	4,415	0.07%
2019/11/28	0	0.00	1	88.00	87.70	-1	4,408	-0.02%
2019/11/26	1	88.10	3	88.53	88.10	-2	4,463	-0.04%
2019/11/25	0.4	87.90	2	87.80	87.80	-1.7	4,310	-0.04%
2019/11/20	9	86.67	0	0.00	86.50	9	4,467	0.20%
2019/11/19	4	86.93	2	87.00	87.00	2	4,468	0.04%
2019/11/15	5	87.54	0	0.00	87.40	5	4,500	0.11%
2019/11/14	3	87.27	0	0.00	87.50	3	4,508	0.07%
2019/11/13	3	87.23	0	0.00	87.20	3	4,575	0.07%
2019/11/11	15	87.81	2	87.50	87.50	13	4,695	0.28%
2019/11/08	1	88.90	0	0.00	88.70	1	4,746	0.02%
2019/11/07	1	89.50	0	0.00	89.40	1	4,875	0.02%
2019/11/06	15	89.60	0	0.00	89.90	15	4,961	0.30%
2019/11/05	7	90.56	6	91.13	90.70	1	5,016	0.02%
2019/11/04	0	0.00	1	89.80	90.10	-1	5,109	-0.02%
2019/11/01	1	88.50	1	89.00	89.00	0	5,160	0.00%
2019/10/31	1	88.60	12	89.47	88.60	-11	5,291	-0.21%
2019/10/28	1	88.80	0	0.00	88.90	1	5,368	0.02%
2019/10/25	1	89.50	1	88.80	88.80	0	5,463	0.00%
2019/10/24	0	0.00	2	89.30	89.40	-2	5,507	-0.04%
2019/10/22	3	88.30	7	88.80	89.00	-4	5,521	-0.07%
2019/10/21	3	88.50	3	88.53	88.20	0	5,502	0.00%
2019/10/18	1	87.90	0	0.00	88.10	1	5,514	0.02%
2019/10/17	8	87.94	0	0.00	87.90	8	5,523	0.14%
2019/10/16	1	88.00	1	88.00	88.00	0	5,509	0.00%
2019/10/15	5	87.70	1	88.00	88.20	4	5,509	0.07%
2019/10/14	0	0.00	4	87.48	88.00	-4	5,531	-0.07%
2019/10/09	5	86.44	0	0.00	86.40	5	5,572	0.09%
2019/10/08	0	0.00	1.7	88.02	87.90	-1.7	5,587	-0.03%
2019/10/07	1	86.80	0	0.00	86.70	1	5,624	0.02%
2019/10/04	14	86.51	0	0.00	86.40	14	5,658	0.25%
2019/10/03	3	86.57	0	0.00	86.40	3	5,681	0.05%
2019/10/02	2	87.10	0	0.00	87.10	2	5,734	0.03%
2019/10/01	3	87.50	1	87.40	87.20	2	5,789	0.03%
2019/09/27	6	87.30	0	87.50	86.70	6	5,779	0.10%
2019/09/26	1	88.30	1	87.80	87.80	0	5,789	0.00%
2019/09/25	8	88.04	0	0.00	88.30	8	5,841	0.14%
2019/09/24	5	89.18	1	88.80	88.80	4	5,871	0.07%
2019/09/23	2	90.05	1	90.30	89.60	1	5,833	0.02%
2019/09/20	0	0.00	1	89.80	90.50	-1	5,912	-0.02%
2019/09/19	1	89.80	0	0.00	89.80	1	6,077	0.02%
2019/09/18	2.2	89.66	1	90.60	90.30	1.2	6,252	0.02%
2019/09/17	6	90.30	1	90.20	90.10	5	6,305	0.08%
2019/09/16	20	91.99	7	91.81	91.50	13	6,405	0.20%
2019/09/12	0	89.40	2	89.30	89.20	-2	6,316	-0.03%
2019/09/11	2	88.45	10	88.50	88.50	-8	6,368	-0.13%
2019/09/10	1	89.10	0	0.00	88.40	1	6,358	0.02%
2019/09/09	1	88.40	10	88.50	88.40	-9	6,387	-0.14%
2019/09/06	2	89.25	0	0.00	89.20	2	6,398	0.03%
2019/09/05	0	0.00	4	89.38	89.50	-4	6,414	-0.06%
2019/09/04	0	0.00	1	88.10	87.60	-1	6,405	-0.02%
2019/09/03	3	87.00	0	0.00	86.80	3	6,397	0.05%
2019/09/02	5	87.62	0	0.00	87.50	5	6,379	0.08%
2019/08/30	6	87.82	2	87.50	88.10	4	6,415	0.06%
2019/08/29	2	85.10	1	85.50	85.90	1	6,386	0.02%
2019/08/28	10.5	85.31	0	0.00	85.10	10.5	6,440	0.16%
2019/08/27	2	85.60	0	0.00	85.50	2	6,463	0.03%
2019/08/26	2	85.40	0	0.00	85.60	2	6,367	0.03%
2019/08/23	15	86.61	0	0.00	87.00	15	6,314	0.24%
2019/08/22	2	87.69	10	87.50	86.70	-8	6,301	-0.13%
2019/08/21	7	87.61	6	87.83	86.90	1	6,410	0.02%
2019/08/20	14	86.29	0	0.00	87.10	14	6,364	0.22%
2019/08/19	14	86.15	1	86.60	86.20	13	6,358	0.20%
2019/08/16	4	85.20	6	86.43	86.20	-2	6,343	-0.03%
2019/08/15	35	85.50	0	0.00	85.30	35	6,293	0.56%
2019/08/14	24.2	87.41	1	87.20	86.50	23.2	6,295	0.37%
2019/08/13	5	85.30	9	85.33	86.30	-4	6,275	-0.06%
2019/08/12	26	86.89	1	87.20	86.10	25	6,185	0.40%
2019/08/08	37.2	89.01	1	88.60	88.60	36.2	6,104	0.59%
2019/08/06	22	88.76	7	88.96	89.20	15	6,044	0.25%
2019/08/05	18	91.24	4	90.63	90.60	14	5,914	0.24%
2019/08/02	9	92.04	3	91.87	92.00	6	5,867	0.10%
2019/08/01	6	94.03	0	0.00	93.90	6	5,898	0.10%
2019/07/31	15	95.13	0	0.00	95.00	15	5,872	0.26%
2019/07/30	1	95.30	0	0.00	95.10	1	5,894	0.02%
2019/07/29	18	95.59	0	0.00	95.30	18	5,901	0.30%
2019/07/26	3	96.03	0	0.00	96.00	3	5,840	0.05%
2019/07/25	13	96.28	0	0.00	96.10	13	5,895	0.22%
2019/07/24	5	96.16	1	96.10	96.20	4	5,912	0.07%
2019/07/22	5	96.70	0	0.00	96.50	5	5,937	0.08%
2019/07/19	3	96.90	0	0.00	96.50	3	5,955	0.05%
2019/07/18	2	96.85	0	0.00	96.80	2	5,985	0.03%
2019/07/17	3	97.30	0	0.00	97.10	3	6,011	0.05%
2019/07/16	3	97.83	0	0.00	97.90	3	5,962	0.05%
2019/07/15	22	98.55	2	97.90	97.80	20	5,970	0.34%
2019/07/12	28	98.50	1	98.61	98.40	27	5,959	0.45%
2019/07/11	11	98.48	3	98.60	98.30	8	5,994	0.13%
2019/07/10	3	98.60	0	0.00	98.70	3	5,992	0.05%
2019/07/09	4	98.53	0	0.00	98.50	4	6,002	0.07%
2019/07/08	13	99.22	10	99.60	99.00	3	6,010	0.05%
2019/07/05	2	100.10	0	0.00	100.00	2	5,972	0.03%
2019/07/04	19	100.03	21	100.50	100.00	-2	5,979	-0.03%
2019/07/03	45	100.46	2	100.50	100.50	43	6,028	0.71%
2019/07/02	1	101.50	26	101.96	100.50	-25	6,120	-0.41%
2019/07/01	16	102.09	26	103.46	102.00	-10	6,077	-0.16%
2019/06/28	3	103.33	0	0.00	103.00	3	6,002	0.05%
2019/06/27	12	103.04	6	103.50	104.00	6	6,033	0.10%
2019/06/26	15	102.50	17	102.97	102.00	-2	5,990	-0.03%
2019/06/25	29	110.93	1	110.50	110.00	28	5,780	0.48%
2019/06/24	26	111.12	0	0.00	111.00	26	5,627	0.46%
2019/06/21	16	110.50	0	0.00	110.00	16	5,539	0.29%
2019/06/20	2	111.00	1	111.00	111.00	1	5,398	0.02%
2019/06/19	2	111.50	20	111.50	112.00	-18	5,349	-0.34%
2019/06/18	11	110.95	0	0.00	111.50	11	5,261	0.21%
2019/06/17	20	110.50	0	0.00	110.50	20	5,289	0.38%
2019/06/13	0	0.00	20	109.50	110.50	-20	5,258	-0.38%
2019/06/11	20	108.00	0	0.00	108.00	20	5,227	0.38%
2019/06/10	1	107.50	1	107.50	107.50	0	5,203	0.00%
2019/06/06	4	107.88	0	0.00	107.50	4	5,197	0.08%
2019/06/03	1	106.00	0	0.00	106.50	1	5,195	0.02%
2019/05/31	0	0.00	1	108.00	107.50	-1	5,193	-0.02%
2019/05/29	0	0.00	2	106.50	106.50	-2	5,294	-0.04%
2019/05/28	1	106.00	0	0.00	106.50	1	5,386	0.02%
2019/05/27	0	0.00	20	106.50	106.50	-20	5,312	-0.38%
2019/05/24	20	105.50	0	0.00	106.00	20	5,380	0.37%
2019/05/23	2	106.50	5	107.00	106.50	-3	5,389	-0.06%
2019/05/22	0	0.00	0.3	107.00	107.00	-0.3	5,445	-0.01%
2019/05/21	0	0.00	1	108.00	107.50	-1	5,525	-0.02%
2019/05/16	9	106.44	0	0.00	106.00	9	5,658	0.16%
2019/05/14	2	106.00	1	106.50	106.00	1	5,765	0.02%
2019/05/10	1	107.00	0	0.00	107.00	1	5,802	0.02%
2019/05/09	5	106.80	0	0.00	106.00	5	5,809	0.09%
2019/05/06	0	0.00	2	110.50	111.00	-2	5,640	-0.04%
2019/05/02	0	0.00	30	112.00	113.00	-30	5,612	-0.53%
2019/04/30	30	111.00	0	0.00	111.00	30	5,499	0.55%
2019/04/26	0	0.00	33	110.45	110.50	-33	5,486	-0.60%
2019/04/25	0	0.00	2	110.00	109.50	-2	5,476	-0.04%
2019/04/24	30	109.00	1.5	108.83	108.50	28.5	5,489	0.52%
2019/04/23	0.1	109.50	0	0.00	109.00	0.1	5,478	0.00%
2019/04/18	0	0.00	31	108.55	109.00	-31	5,584	-0.56%
2019/04/17	2	107.50	10	108.50	108.50	-8	5,755	-0.14%
2019/04/16	7	108.14	0	0.00	108.50	7	5,816	0.12%
2019/04/11	0	109.00	0	0.00	110.00	0	5,783	0.00%
2019/04/09	0	0.00	29	108.50	109.00	-29	5,818	-0.50%
2019/04/08	16	108.63	2	108.50	109.00	14	5,761	0.24%
2019/04/03	2	109.25	0	0.00	109.00	2	5,616	0.04%
2019/04/02	0	0.00	1	110.00	110.00	-1	5,621	-0.02%
2019/04/01	9	110.28	0	0.00	110.00	9	5,701	0.16%
2019/03/27	11	109.95	0	0.00	110.00	11	5,571	0.20%
2019/03/26	0.5	109.00	0	0.00	109.00	0.5	5,566	0.01%
2019/03/25	1	108.50	0	0.00	108.50	1	5,579	0.02%
2019/03/22	0	0.00	1	110.00	109.00	-1	5,566	-0.02%
2019/03/21	0	0.00	1	109.00	109.50	-1	5,565	-0.02%
2019/03/20	1	108.50	0	0.00	108.50	1	5,556	0.02%
2019/03/19	1	109.50	0	0.00	109.50	1	5,527	0.02%
2019/03/18	23	109.00	1	109.00	109.50	22	5,513	0.40%
2019/03/15	0	0.00	1	108.50	108.00	-1	5,507	-0.02%
2019/03/11	0	0.00	1	108.50	108.00	-1	5,615	-0.02%
2019/03/08	1	108.00	4	108.75	108.50	-3	5,630	-0.05%
2019/03/07	0	0.00	9	108.61	108.50	-9	5,697	-0.16%
2019/03/06	0	0.00	2	107.75	107.50	-2	5,667	-0.04%
2019/03/05	1	106.50	0	0.00	106.50	1	5,723	0.02%
2019/03/04	0	0.00	2	107.00	106.50	-2	5,751	-0.03%
2019/02/26	10	106.00	1	106.00	106.00	9	5,632	0.16%
2019/02/22	0	0.00	2	106.25	106.00	-2	5,556	-0.04%
2019/02/20	1	104.50	1	105.50	105.50	0	5,489	0.00%
2019/02/19	3	104.00	0	0.00	104.50	3	5,400	0.06%
2019/02/18	7	104.07	1	104.00	104.00	6	5,382	0.11%
2019/02/15	4	104.00	0	0.00	104.00	4	5,318	0.08%
2019/02/13	3	103.67	1	104.00	103.50	2	5,214	0.04%
2019/02/12	2	104.50	0	0.00	104.50	2	5,184	0.04%
2019/02/11	3	105.00	0	0.00	103.50	3	5,174	0.06%
2019/01/24	7	105.21	0	0.00	105.00	7	5,109	0.14%
2019/01/23	1	106.00	0	0.00	106.50	1	5,141	0.02%
2019/01/22	0	0.00	1	108.00	108.00	-1	5,165	-0.02%
2019/01/18	0	0.00	3	107.50	106.50	-3	5,209	-0.06%
2019/01/17	0	0.00	1	107.00	106.50	-1	5,286	-0.02%
2019/01/15	2	106.00	0	0.00	106.00	2	5,399	0.04%
2019/01/11	1	106.50	0	0.00	106.00	1	5,423	0.02%
2019/01/10	1	106.00	0	0.00	107.00	1	5,412	0.02%
2019/01/09	1	104.00	1	106.50	108.50	0	5,380	0.00%
2019/01/08	0	0.00	2	107.00	107.00	-2	5,197	-0.04%
2019/01/07	0	0.00	2	102.75	104.50	-2	5,151	-0.04%
2019/01/04	1	99.50	1	99.70	99.80	0	5,262	0.00%
2019/01/02	4	100.63	0	0.00	99.70	4	5,581	0.07%
2018/12/28	0	0.00	1	105.00	105.00	-1	5,584	-0.02%
2018/12/27	3	102.17	2	103.25	102.50	1	5,677	0.02%
2018/12/26	0	0.00	0.8	100.50	100.00	-0.8	5,749	-0.01%
2018/12/25	1	99.70	2	101.00	101.50	-1	5,835	-0.02%
2018/12/24	4	103.13	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%
2018/12/17	0	0.00	2	105.50	105.50	-2	6,825	-0.03%
2018/12/14	1	104.50	0	0.00	105.00	1	6,931	0.01%
2018/12/13	0	0.00	1	105.50	105.50	-1	6,977	-0.01%
2018/12/12	1	104.50	0	0.00	105.50	1	7,026	0.01%
2018/12/11	2.4	104.80	0	0.00	104.50	2.4	7,035	0.03%
2018/12/10	1	105.00	0	0.00	105.00	1	7,112	0.01%
2018/12/06	2	105.50	2	105.75	105.50	0	7,227	0.00%
2018/12/05	1	105.00	0	0.00	106.00	1	7,243	0.01%
2018/12/03	2	107.50	0	0.00	107.50	2	7,251	0.03%
2018/11/30	0	0.00	1	106.50	106.50	-1	7,250	-0.01%
2018/11/29	0	0.00	1	105.50	104.50	-1	7,195	-0.01%
2018/11/28	6	103.42	1	103.50	104.50	5	7,174	0.07%
2018/11/27	55	104.93	0	0.00	104.50	55	7,105	0.77%
2018/11/23	0	0.00	1	107.00	107.00	-1	7,116	-0.01%
2018/11/15	1	106.50	1	107.50	107.50	0	7,286	0.00%
2018/11/14	1	105.00	0	0.00	106.00	1	7,306	0.01%
2018/11/13	1	105.00	1	107.00	106.50	0	7,294	0.00%
2018/11/09	58	107.04	0	0.00	107.50	58	7,248	0.80%
2018/11/08	1	110.00	0	0.00	110.00	1	7,169	0.01%
2018/11/07	1	110.00	0	0.00	110.50	1	7,183	0.01%
2018/11/05	0	0.00	2	110.75	111.50	-2	7,170	-0.03%
2018/11/02	2	107.75	0	0.00	109.00	2	7,123	0.03%
2018/11/01	0.2	110.00	0	0.00	110.00	0.2	7,083	0.00%
2018/10/26	1	108.50	0	0.00	107.50	1	7,158	0.01%
2018/10/25	6	107.33	0	0.00	107.50	6	7,129	0.08%
2018/10/24	0	0.00	0.1	112.00	112.00	-0.1	7,081	0.00%
2018/10/23	2	112.25	0	0.00	113.00	2	7,021	0.03%
2018/10/22	0	0.00	1	115.50	114.50	-1	6,983	-0.01%
2018/10/19	1	113.50	2	114.00	113.50	-1	7,031	-0.01%
2018/10/17	2	114.50	1	117.50	114.50	1	7,036	0.01%
2018/10/16	1	114.50	0	0.00	115.50	1	7,038	0.01%
2018/10/15	1	115.50	13	115.04	115.50	-12	7,018	-0.17%
2018/10/12	1	114.00	2	115.75	118.50	-1	6,930	-0.01%
2018/10/11	6	116.00	0	0.00	114.00	6	6,817	0.09%
2018/10/09	1	123.00	4	124.00	124.00	-3	6,592	-0.05%
2018/10/08	1	121.00	1	120.50	121.50	0	6,555	0.00%
2018/10/05	2	119.75	1	121.00	120.50	1	6,510	0.02%
2018/10/04	1	123.00	0	0.00	124.00	1	6,407	0.02%
2018/10/03	1	125.50	0	0.00	124.50	1	6,360	0.02%
2018/09/28	0	0.00	12	127.00	128.00	-12	6,385	-0.19%
2018/09/27	0	0.00	3	126.33	127.50	-3	6,435	-0.05%
2018/09/26	2	125.25	0	0.00	125.00	2	6,466	0.03%
2018/09/25	1	128.50	0	0.00	126.50	1	6,583	0.02%
2018/09/21	13	126.85	21.3	126.84	128.00	-8.3	6,626	-0.12%
2018/09/20	0	0.00	10	122.00	122.00	-10	6,539	-0.15%
2018/09/17	20	122.00	0	0.00	121.00	20	6,676	0.30%
2018/09/14	0	0.00	16	121.53	121.50	-16	6,739	-0.24%
2018/09/13	0	0.00	1	120.00	120.50	-1	6,742	-0.01%
2018/09/11	15	118.50	0	0.00	118.50	15	6,854	0.22%
2018/09/10	1	118.00	1	118.00	118.50	0	7,005	0.00%
2018/09/04	1	120.50	0	0.00	121.50	1	7,404	0.01%
2018/09/03	1	120.50	0	0.00	120.00	1	7,431	0.01%
2018/08/31	0	0.00	1.2	121.57	123.00	-1.2	7,459	-0.02%
2018/08/27	0	0.00	3	123.50	123.50	-3	7,587	-0.04%
2018/08/24	1	122.00	0	0.00	121.50	1	7,653	0.01%
2018/08/22	0	0.00	10.2	119.01	120.00	-10.2	8,445	-0.12%
2018/08/21	0	0.00	2	119.00	119.00	-2	8,502	-0.02%
2018/08/20	0	0.00	1	119.00	117.50	-1	8,565	-0.01%
2018/08/17	0	0.00	0.4	118.00	118.00	-0.4	8,625	-0.01%
2018/08/16	0	0.00	2.1	118.24	118.50	-2.1	8,693	-0.02%
2018/08/15	0	0.00	1	119.00	118.00	-1	8,740	-0.01%
2018/08/14	10	117.50	0	0.00	118.00	10	8,768	0.11%
2018/08/13	1	117.00	1	118.50	117.00	0	8,774	0.00%
2018/08/09	1	119.50	0	0.00	119.50	1	8,982	0.01%
2018/08/08	0	0.00	1	121.00	121.00	-1	9,091	-0.01%
2018/08/06	1	119.00	2	119.00	119.00	-1	9,187	-0.01%
2018/08/01	0	0.00	11	119.95	120.00	-11	9,409	-0.12%
2018/07/31	1	120.00	1	118.50	120.50	0	9,434	0.00%
2018/07/30	0	0.00	1	119.00	118.50	-1	9,419	-0.01%
2018/07/27	1	118.00	2	118.25	118.50	-1	9,463	-0.01%
2018/07/26	0	0.00	4	117.00	118.00	-4	9,474	-0.04%
2018/07/24	0	0.00	3	115.33	116.00	-3	9,425	-0.03%
2018/07/23	0	0.00	1	112.50	114.00	-1	9,375	-0.01%
2018/07/18	0	0.00	1	113.00	113.50	-1	9,486	-0.01%
2018/07/17	6	112.33	5	112.30	112.50	1	9,511	0.01%
2018/07/16	2	114.00	0	0.00	114.50	2	9,494	0.02%
2018/07/13	1	115.50	2	115.25	115.50	-1	9,562	-0.01%
2018/07/12	5	113.50	2	113.50	114.00	3	9,584	0.03%
2018/07/11	2	114.00	0	0.00	114.00	2	9,635	0.02%
2018/07/09	1	114.50	5.1	115.40	115.50	-4.1	9,664	-0.04%
2018/07/06	2	115.25	1	114.50	113.00	1	9,584	0.01%
2018/07/05	15	116.13	0	0.00	116.50	15	9,554	0.16%
2018/07/04	5	126.10	13	126.15	127.00	-8	9,404	-0.09%
2018/07/03	0	0.00	9	123.28	124.00	-9	9,268	-0.10%
2018/07/02	1	122.50	13	122.65	123.50	-12	9,094	-0.13%
2018/06/29	2	120.00	6	119.92	121.50	-4	8,965	-0.04%
2018/06/28	2	117.50	2	117.75	117.50	0	8,658	0.00%
2018/06/27	0	0.00	11	118.91	118.00	-11	8,588	-0.13%
2018/06/26	0	0.00	3	118.67	118.00	-3	8,530	-0.04%
2018/06/25	0	0.00	2	117.25	118.00	-2	8,443	-0.02%
2018/06/22	6	116.83	15.3	116.97	117.50	-9.3	8,385	-0.11%
2018/06/21	0	0.00	2	116.00	115.50	-2	8,308	-0.02%
2018/06/20	7	113.93	10	113.60	114.50	-3	8,327	-0.04%
2018/06/19	5	110.21	2	110.00	111.00	3	8,344	0.04%
2018/06/15	9	112.06	0.2	112.50	112.50	8.8	8,192	0.11%
2018/06/14	2	114.00	2	114.50	113.50	0	7,897	0.00%
2018/06/13	5	115.00	1	114.50	115.50	4	7,828	0.05%
2018/06/12	0	0.00	5	116.50	116.00	-5	7,931	-0.06%
2018/06/11	0	0.00	2	116.00	116.00	-2	7,844	-0.03%
2018/06/07	2	115.75	2.2	116.00	116.50	-0.2	7,850	0.00%
2018/06/06	5	114.60	0	0.00	115.50	5	7,864	0.06%
2018/06/05	2	115.00	0	0.00	115.50	2	7,859	0.03%
2018/06/04	0	0.00	5	116.90	117.00	-5	7,834	-0.06%
2018/06/01	4	115.00	0	0.00	115.00	4	7,813	0.05%
2018/05/31	6	115.58	10.1	118.53	115.00	-4.1	7,713	-0.05%
2018/05/30	2	115.50	0	0.00	116.50	2	6,985	0.03%
2018/05/28	0	0.00	25.2	117.00	117.00	-25.2	6,987	-0.36%
2018/05/24	3	116.17	0.1	116.50	117.00	2.9	6,884	0.04%
2018/05/23	0	0.00	1	117.00	116.50	-1	6,865	-0.01%
2018/05/22	2	117.25	0	0.00	116.50	2	6,912	0.03%
2018/05/21	3.1	117.66	28	119.39	118.00	-24.9	7,032	-0.35%
2018/05/18	0.1	117.00	0	0.00	117.50	0.1	7,107	0.00%
2018/05/17	1	117.00	105.1	116.80	117.50	-104.1	7,177	-1.45%	大賣/鉅額交易
2018/05/15	1	113.00	0	0.00	112.50	1	7,279	0.01%
2018/05/14	2	115.00	6	114.67	114.50	-4	7,318	-0.05%
2018/05/11	0	114.00	21	113.95	114.50	-21	7,367	-0.28%
2018/05/09	0	0.00	1	111.00	110.00	-1	7,237	-0.01%
2018/05/08	3	111.00	1	111.47	111.00	2	7,251	0.03%
2018/05/07	0	0.00	3	110.17	110.50	-3	7,317	-0.04%
2018/05/04	0	0.00	1	109.50	109.00	-1	7,393	-0.01%
2018/05/03	0	0.00	1	109.50	109.50	-1	7,424	-0.01%
2018/05/02	0	0.00	2.2	109.54	110.50	-2.2	7,478	-0.03%
2018/04/30	0	0.00	1	109.00	109.50	-1	7,476	-0.01%
2018/04/27	0	0.00	2	108.75	108.50	-2	7,513	-0.03%
2018/04/26	10	108.50	0	0.00	108.50	10	7,538	0.13%
2018/04/25	4	105.88	0	0.00	107.50	4	7,551	0.05%
2018/04/24	102	107.01	0	0.00	107.00	102	7,502	1.36%	大買/鉅額交易
2018/04/23	2	107.75	20	109.50	108.00	-18	7,520	-0.24%
2018/04/20	3	108.50	1	109.50	109.00	2	7,488	0.03%
2018/04/19	1	109.50	0	0.00	109.50	1	7,464	0.01%
2018/04/18	1	108.00	0	0.00	108.50	1	7,499	0.01%
2018/04/17	6	107.67	1	108.50	108.00	5	7,577	0.07%
2018/04/16	2	109.25	0	0.00	109.50	2	7,631	0.03%
2018/04/13	5	109.70	0	0.00	110.00	5	7,875	0.06%
2018/04/11	1	109.50	0	0.00	111.50	1	7,953	0.01%
2018/04/10	0	0.00	12	112.50	112.50	-12	7,997	-0.15%
2018/04/09	0	0.00	4	110.88	112.00	-4	8,083	-0.05%
2018/04/03	51	107.49	0	107.50	107.50	51	8,148	0.63%
2018/04/02	11	108.05	0	0.00	107.50	11	8,313	0.13%
2018/03/31	1	108.00	0	0.00	108.50	1	8,354	0.01%
2018/03/30	4	108.38	0	0.00	108.50	4	8,499	0.05%
2018/03/28	2	109.00	0	0.00	109.00	2	8,374	0.02%
2018/03/26	1	109.50	0	0.00	109.50	1	8,370	0.01%
2018/03/23	12	109.04	0	0.00	110.00	12	8,368	0.14%
2018/03/22	2	109.75	4	112.75	111.00	-2	8,418	-0.02%
2018/03/21	0	0.00	0.1	110.00	111.00	-0.1	8,354	0.00%
2018/03/20	0	0.00	13	110.08	110.50	-13	8,425	-0.15%
2018/03/19	1	109.50	1.1	109.50	109.50	-0.1	8,439	0.00%
2018/03/16	0	0.00	1	108.00	110.00	-1	8,428	-0.01%
2018/03/14	0	0.00	1	108.00	107.50	-1	8,258	-0.01%
2018/03/12	11	107.00	0	0.00	107.50	11	8,214	0.13%
2018/03/07	0	0.00	1	105.50	105.50	-1	8,334	-0.01%
2018/03/06	1	105.50	0	0.00	106.00	1	8,309	0.01%
2018/03/02	2	104.50	0	0.00	105.00	2	8,399	0.02%
2018/03/01	8	106.00	0	0.00	106.00	8	8,329	0.10%
2018/02/27	0	0.00	1	110.00	108.50	-1	8,188	-0.01%
2018/02/26	1	109.00	0	0.00	109.00	1	8,078	0.01%
2018/02/22	4	106.50	0	0.00	106.50	4	8,038	0.05%
2018/02/21	0	0.00	6	109.17	109.50	-6	7,933	-0.08%
2018/02/12	6	105.50	0	0.00	105.50	6	7,765	0.08%
2018/02/09	2	105.75	0	0.00	105.50	2	7,663	0.03%
2018/02/07	0.3	107.50	2	108.00	107.50	-1.7	7,433	-0.02%
2018/02/06	2	103.75	1	103.50	103.00	1	7,156	0.01%
2018/02/05	1	105.00	2	105.50	107.50	-1	6,991	-0.01%
2018/02/02	2	107.75	0	0.00	107.00	2	6,830	0.03%
2018/01/31	0	0.00	0	109.00	109.00	0	6,662	0.00%
2018/01/30	3	111.83	0.2	109.50	109.50	2.8	6,615	0.04%
2018/01/29	0	0.00	6	113.83	114.50	-6	6,493	-0.09%
2018/01/26	0	0.00	2	110.75	111.00	-2	6,339	-0.03%
2018/01/25	5	108.00	1	110.00	109.00	4	6,219	0.06%
2018/01/22	0	108.50	0	0.00	109.00	0	6,004	0.00%
2018/01/19	1	107.50	1	108.00	107.50	0	5,923	0.00%
2018/01/17	1	107.50	0	0.00	108.00	1	5,827	0.02%
2018/01/12	2	109.00	1	108.50	108.50	1	5,742	0.02%
2018/01/11	1	108.00	4.4	108.05	109.00	-3.4	5,631	-0.06%
2018/01/10	3	108.17	0	0.00	108.00	3	5,523	0.05%
2018/01/09	3	109.83	16.1	109.44	110.00	-13.1	5,373	-0.24%
2018/01/08	2	103.50	0	0.00	105.50	2	5,097	0.04%
2018/01/05	1	103.99	0	0.00	104.00	1	5,000	0.02%
2018/01/04	1	103.00	1	104.00	104.50	0	4,931	0.00%
2018/01/03	1	103.00	1	105.00	103.50	0	4,853	0.00%
2018/01/02	16	102.53	0	0.00	103.50	16	4,709	0.34%