台塑化 (6505)-元大-四維券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
43.55
漲跌
▲0.15
漲幅
+0.35%
成交量
5,296張
產業
上市油電燃氣類股
933人加入追蹤

立即追蹤
本地時間:13:30(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

台塑化 (6505)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
2024/11/21	2	43.48	1	43.45	43.40	1	9,677	0.01%
2024/11/20	0.1	43.94	0	0.00	44.10	0.1	9,804	0.00%
2024/11/19	0	43.95	10	44.64	44.50	-10	9,819	-0.10%
2024/11/18	10	44.18	5	44.71	44.55	5	9,887	0.05%
2024/11/15	9	43.43	0	0.00	43.30	9	9,726	0.09%
2024/11/14	8.2	43.48	3	43.73	43.45	5.2	9,659	0.05%
2024/11/13	15.2	44.03	0	0.00	44.10	15.2	9,623	0.16%
2024/11/12	3.4	45.04	5	44.82	44.80	-1.6	9,496	-0.02%
2024/11/11	3.2	45.71	2	45.98	45.60	1.2	9,545	0.01%
2024/11/08	33.6	46.46	0	0.00	46.05	33.6	9,478	0.36%
2024/11/07	4	48.28	0	0.00	48.40	4	9,287	0.04%
2024/11/06	3	47.68	0	0.00	47.55	3	9,256	0.03%
2024/11/05	3	48.40	1	48.35	48.30	2	9,222	0.02%
2024/11/04	0	48.55	0	0.00	48.50	0	9,298	0.00%
2024/11/01	15	47.90	8	47.59	48.15	7	9,412	0.07%
2024/10/30	9	48.09	7	48.00	48.10	2	9,378	0.02%
2024/10/29	16.1	47.82	3	47.95	47.75	13.1	9,351	0.14%
2024/10/28	3	48.90	2	49.10	49.15	1	9,249	0.01%
2024/10/25	0	48.82	2	48.70	48.65	-2	9,239	-0.02%
2024/10/24	0	49.30	1	49.25	49.00	-1	9,216	-0.01%
2024/10/23	0	48.86	0	0.00	48.60	0	9,204	0.00%
2024/10/22	7.1	48.82	0	0.00	48.95	7.1	9,193	0.08%
2024/10/21	4.2	49.68	2	50.08	49.30	2.2	9,233	0.02%
2024/10/18	10	50.40	6.1	50.57	50.40	3.9	9,263	0.04%
2024/10/17	0	49.80	0	0.00	49.65	0	9,333	0.00%
2024/10/16	6	48.73	5	48.72	48.75	1	9,350	0.01%
2024/10/15	13.2	49.80	1	49.65	49.50	12.2	9,264	0.13%
2024/10/14	8	50.85	1	51.10	51.00	7	9,178	0.08%
2024/10/11	7	52.19	0	0.00	52.00	7	9,192	0.08%
2024/10/09	5	52.78	8	52.88	52.30	-3	9,194	-0.03%
2024/10/08	13	54.62	11	54.12	54.20	2	9,105	0.02%
2024/10/07	9	55.26	16	54.81	55.00	-7	8,943	-0.08%
2024/10/04	15.1	54.76	14.1	54.85	54.50	1	8,788	0.01%
2024/10/01	7.1	52.17	2	52.00	52.30	5.1	8,578	0.06%
2024/09/30	7	52.83	0	0.00	52.70	7	8,595	0.08%
2024/09/27	52	53.07	5.3	52.38	53.00	46.8	8,530	0.55%
2024/09/26	0.1	50.90	0	0.00	50.70	0.1	8,403	0.00%
2024/09/25	14	51.13	5.1	51.10	51.20	9	8,375	0.11%
2024/09/24	3	50.67	0	0.00	50.70	3	8,341	0.04%
2024/09/23	2	51.30	0.1	51.75	51.50	1.9	8,381	0.02%
2024/09/20	2.1	51.45	0.1	51.90	51.50	2	8,429	0.02%
2024/09/19	2	51.10	0.1	51.50	51.40	2	8,388	0.02%
2024/09/18	10	51.30	1	51.90	51.50	9	8,357	0.11%
2024/09/16	1	50.51	1.1	51.69	51.20	0	8,366	0.00%
2024/09/13	3.1	50.69	7	50.37	50.70	-3.9	8,320	-0.05%
2024/09/12	23	48.23	4.1	48.84	48.70	18.9	8,259	0.23%
2024/09/11	3.1	47.70	0	0.00	47.45	3.1	8,212	0.04%
2024/09/10	7.4	48.09	4	47.84	47.40	3.4	8,110	0.04%
2024/09/09	22.1	49.02	0	0.00	48.50	22.1	7,971	0.28%
2024/09/06	6.2	49.90	5	50.98	50.90	1.2	7,774	0.02%
2024/09/05	13.1	50.79	5	50.30	50.30	8.1	7,711	0.11%
2024/09/04	23.1	52.24	10.5	51.62	51.60	12.6	7,625	0.17%
2024/09/03	0	55.12	0.1	55.00	54.80	-0.1	7,406	0.00%
2024/09/02	17.2	55.69	1	55.10	55.10	16.2	7,374	0.22%
2024/08/30	2	56.11	7.1	57.03	56.10	-5	7,273	-0.07%
2024/08/29	6	56.07	1	56.20	56.10	5	5,500	0.09%
2024/08/28	6.1	57.17	2	57.10	57.00	4.1	5,399	0.08%
2024/08/27	3	57.80	6	58.20	58.40	-3	5,344	-0.06%
2024/08/26	2	57.70	3.1	58.53	57.90	-1	5,268	-0.02%
2024/08/23	13	56.78	2	57.00	57.00	11	5,132	0.21%
2024/08/22	6.1	58.18	4	58.28	57.80	2.1	5,044	0.04%
2024/08/21	2	58.40	0	0.00	58.70	2	4,928	0.04%
2024/08/20	9.1	58.72	5	58.80	58.70	4.1	4,896	0.08%
2024/08/19	2	60.20	0	0.00	60.00	2	4,801	0.04%
2024/08/16	6.1	60.60	0	0.00	60.60	6.1	4,783	0.13%
2024/08/15	7.8	61.10	2	61.00	61.20	5.8	4,720	0.12%
2024/08/14	0	0.00	3	61.93	61.90	-3	4,678	-0.06%
2024/08/13	11	61.40	0	0.00	61.20	11	4,635	0.24%
2024/08/12	4	63.38	10	63.89	63.10	-6	4,555	-0.13%
2024/08/09	1	62.60	4	63.50	63.60	-3	4,585	-0.07%
2024/08/08	2.1	63.10	1	63.10	62.60	1.1	4,525	0.02%
2024/08/07	3	63.97	0	0.00	64.00	3	4,504	0.07%
2024/08/06	4	63.78	3	64.47	65.00	1	4,473	0.02%
2024/08/05	17	62.81	17	62.28	62.20	0	4,417	0.00%
2024/08/02	2	64.80	1	64.70	65.20	1	4,294	0.02%
2024/07/31	1	64.40	0	0.00	64.40	1	4,264	0.02%
2024/07/30	30	64.09	1	63.50	64.00	29	4,257	0.68%
2024/07/29	0	0.00	2	64.85	64.90	-2	4,221	-0.05%
2024/07/26	27	64.62	0	0.00	64.90	27	4,222	0.64%
2024/07/23	4	65.73	0	0.00	65.10	4	4,197	0.10%
2024/07/22	10	64.80	1	65.50	65.90	9	4,194	0.21%
2024/07/19	136	65.14	1.1	64.68	65.10	134.9	4,145	3.25%	大買/鉅額交易
2024/07/18	1.2	66.10	6	66.18	66.30	-4.8	4,080	-0.12%
2024/07/17	4	64.88	15	65.03	64.90	-11	3,988	-0.28%
2024/07/16	1	63.80	1	63.90	64.00	0	4,028	0.00%
2024/07/15	4.4	63.73	0	0.00	64.00	4.4	4,121	0.11%
2024/07/12	14.1	64.25	0	0.00	64.00	14.1	4,170	0.34%
2024/07/11	4	63.65	0	0.00	63.70	4	4,175	0.10%
2024/07/10	3.2	63.71	0	0.00	63.70	3.2	4,226	0.08%
2024/07/09	4	63.88	1	64.00	63.80	3	4,264	0.07%
2024/07/08	1.1	65.90	2	65.70	65.70	-0.9	4,270	-0.02%
2024/07/05	3.3	65.35	2	65.30	65.40	1.3	4,255	0.03%
2024/07/04	0	0.00	2	65.80	66.00	-2	4,256	-0.05%
2024/07/03	0	0.00	2	64.60	65.00	-2	4,248	-0.05%
2024/07/02	7	64.03	0	0.00	63.80	7	4,250	0.16%
2024/07/01	0.9	65.06	0	0.00	65.00	0.9	4,324	0.02%
2024/06/28	0	0.00	0.1	65.60	64.80	-0.1	4,390	0.00%
2024/06/27	1.2	64.01	0	0.00	64.50	1.2	4,450	0.03%
2024/06/26	13	64.78	2	64.85	64.60	11	4,410	0.25%
2024/06/25	1	65.20	1	65.60	65.50	0	4,373	0.00%
2024/06/24	1.1	65.54	0	0.00	65.80	1.1	4,365	0.03%
2024/06/21	5	66.48	2.1	66.91	66.20	2.9	4,420	0.07%
2024/06/20	5	65.92	3	66.43	66.60	2	4,377	0.05%
2024/06/19	1	64.90	1	65.60	65.50	0	4,373	0.00%
2024/06/18	6	65.45	1	65.70	65.20	5	4,402	0.11%
2024/06/17	1.1	65.82	0	0.00	65.30	1.1	4,424	0.02%
2024/06/13	3.1	65.74	0	0.00	65.90	3.1	4,465	0.07%
2024/06/12	1.1	65.84	1	66.20	66.10	0.1	4,462	0.00%
2024/06/11	1	66.00	1	66.50	66.10	0	4,456	0.00%
2024/06/07	1.1	65.99	0	0.00	65.80	1.1	4,421	0.02%
2024/06/06	4	65.88	0	0.00	65.80	4	4,383	0.09%
2024/06/05	1.1	66.27	0	0.00	66.50	1.1	4,347	0.03%
2024/06/04	14.1	66.53	1	66.40	66.50	13.1	4,332	0.30%
2024/06/03	0	67.20	10	66.70	67.20	-10	4,304	-0.23%
2024/05/31	2	67.40	0	0.00	67.40	2	4,283	0.05%
2024/05/30	1	67.90	0	0.00	67.70	1	4,191	0.02%
2024/05/29	27	68.26	2	68.25	68.20	25	4,186	0.60%
2024/05/28	2	68.05	4	68.83	69.20	-2	4,165	-0.05%
2024/05/27	11.1	67.78	4	67.70	67.80	7.1	4,159	0.17%
2024/05/24	5.1	67.92	1	68.30	68.30	4.1	4,127	0.10%
2024/05/23	5	68.88	0	0.00	68.60	5	4,095	0.12%
2024/05/22	1	69.20	1	69.60	69.90	0	4,042	0.00%
2024/05/21	4	69.65	0	0.00	69.50	4	4,019	0.10%
2024/05/17	0	0.00	1	70.30	69.90	-1	3,976	-0.03%
2024/05/16	1.1	70.31	1	71.00	70.40	0.1	3,958	0.00%
2024/05/15	0	0.00	1.2	70.20	70.20	-1.2	3,882	-0.03%
2024/05/14	2	69.85	0.2	70.10	69.70	1.8	3,851	0.05%
2024/05/13	6	70.13	2	70.35	69.90	4	3,837	0.10%
2024/05/10	1.2	70.26	2	70.45	70.30	-0.8	3,833	-0.02%
2024/05/09	3	70.53	1	69.90	69.80	2	3,849	0.05%
2024/05/08	3.8	71.13	18	71.03	71.00	-14.2	3,808	-0.37%
2024/05/07	1	71.20	0	0.00	71.50	1	3,790	0.03%
2024/05/06	0	0.00	1	71.50	71.50	-1	3,789	-0.03%
2024/05/03	1	72.10	1	71.90	71.70	0	3,761	0.00%
2024/05/02	1	71.80	0	0.00	71.60	1	3,756	0.03%
2024/04/30	11	71.80	10	71.90	72.20	1	3,751	0.03%
2024/04/29	2	72.60	2	72.20	72.60	0	3,729	0.00%
2024/04/25	2.2	71.63	0	0.00	72.00	2.2	3,726	0.06%
2024/04/23	10.2	72.20	1	72.20	72.90	9.2	3,809	0.24%
2024/04/22	30	72.57	8	71.57	72.70	22	3,887	0.57%
2024/04/19	19	69.49	0	0.00	69.30	19	3,788	0.50%
2024/04/18	8	69.59	5	69.88	70.30	3	3,674	0.08%
2024/04/17	9	70.47	3	70.57	70.30	6	3,610	0.17%
2024/04/16	3	71.87	6.3	70.87	71.10	-3.3	3,543	-0.09%
2024/04/15	6	73.17	1	73.50	73.60	5	3,459	0.14%
2024/04/12	2	72.10	1	72.50	72.50	1	3,393	0.03%
2024/04/11	1	72.60	0	0.00	73.30	1	3,345	0.03%
2024/04/10	0	0.00	3	73.87	74.00	-3	3,298	-0.09%
2024/04/09	1.3	72.99	0	0.00	73.30	1.3	3,276	0.04%
2024/04/08	0.1	72.40	2	72.30	72.70	-1.9	3,212	-0.06%
2024/04/03	0	0.00	3	72.90	72.30	-3	3,181	-0.09%
2024/04/02	1	71.50	1	72.20	72.20	0	3,062	0.00%
2024/04/01	12.4	70.91	3	71.53	71.80	9.4	2,994	0.32%
2024/03/29	0	0.00	0.5	69.50	69.50	-0.5	2,877	-0.02%
2024/03/26	1	69.40	4.1	69.71	70.20	-3.1	2,759	-0.11%
2024/03/25	0	0.00	1	68.60	68.60	-1	2,676	-0.04%
2024/03/22	6	68.27	0	0.00	68.10	6	2,643	0.23%
2024/03/21	7	68.53	0	0.00	69.00	7	2,556	0.27%
2024/03/20	1	69.00	0	0.00	69.40	1	2,480	0.04%
2024/03/19	7	69.94	0.3	70.20	69.70	6.7	2,443	0.27%
2024/03/18	2	70.30	0	0.00	70.60	2	2,364	0.08%
2024/03/14	0	0.00	0	71.20	71.20	0	2,261	0.00%
2024/03/13	1	70.80	2	70.80	70.70	-1	2,236	-0.04%
2024/03/12	1	71.20	0	0.00	71.10	1	2,205	0.05%
2024/03/11	0	0.00	1	71.40	71.10	-1	2,170	-0.05%
2024/03/08	2	70.50	15	70.80	70.70	-13	2,149	-0.60%
2024/03/07	1	71.00	1	71.30	71.20	0	2,107	0.00%
2024/03/05	0.1	72.10	0	0.00	71.60	0.1	2,076	0.00%
2024/03/04	1	71.71	1	72.40	72.10	0	2,056	0.00%
2024/03/01	1.1	72.01	0	0.00	72.30	1.1	2,038	0.05%
2024/02/29	2.1	71.66	1	71.70	74.30	1.1	2,001	0.05%
2024/02/27	5	71.90	0	0.00	71.70	5	1,947	0.26%
2024/02/26	3	72.00	0	0.00	72.30	3	1,922	0.16%
2024/02/23	2	72.60	0	0.00	72.60	2	1,900	0.11%
2024/02/22	1.1	72.70	0.1	72.90	72.70	1	1,948	0.05%
2024/02/21	1	73.10	0	0.00	73.20	1	1,944	0.05%
2024/02/20	3	73.53	0	0.00	73.40	3	1,956	0.15%
2024/02/15	1	72.90	0	0.00	73.40	1	2,071	0.05%
2024/02/02	1	75.00	0	0.00	76.00	1	2,031	0.05%
2024/02/01	0	0.00	2	75.95	76.20	-2	2,013	-0.10%
2024/01/30	1	73.90	0	0.00	73.70	1	1,977	0.05%
2024/01/29	0	0.00	2	74.80	75.10	-2	1,991	-0.10%
2024/01/26	1	73.20	1	73.80	74.00	0	1,983	0.00%
2024/01/25	0	0.00	6	73.18	73.20	-6	1,974	-0.30%
2024/01/24	1.1	72.82	0	0.00	73.00	1.1	1,961	0.06%
2024/01/23	2	72.55	2	72.40	72.40	0	1,946	0.00%
2024/01/22	4	72.12	1	72.30	72.40	3	1,943	0.15%
2024/01/19	2.1	71.95	1.1	72.32	72.20	1	1,922	0.05%
2024/01/18	1.1	72.50	2	72.75	72.30	-1	1,883	-0.05%
2024/01/17	6.2	73.29	0	0.00	73.00	6.2	1,842	0.34%
2024/01/16	9.1	75.79	1	74.80	74.80	8.1	1,733	0.46%
2024/01/15	2	78.26	0	0.00	78.20	2	1,609	0.13%
2024/01/12	0.1	79.20	0	0.00	79.00	0.1	1,616	0.00%
2024/01/11	1	78.80	2	78.85	78.70	-1	1,634	-0.06%
2024/01/10	0	0.00	1	79.30	79.10	-1	1,657	-0.06%
2024/01/09	0.1	79.70	0	0.00	79.30	0.1	1,673	0.01%
2024/01/08	0	0.00	1	80.00	80.00	-1	1,678	-0.06%
2024/01/04	0	0.00	1	79.80	79.70	-1	1,719	-0.06%
2024/01/03	1	79.80	0	0.00	79.70	1	1,778	0.06%
2023/12/29	4	80.95	1	81.20	80.70	3	1,770	0.17%
2023/12/27	1	81.20	3	81.53	81.60	-2	1,774	-0.11%
2023/12/26	0	0.00	1.7	81.53	81.80	-1.7	1,754	-0.10%
2023/12/22	1	80.80	1	81.00	80.20	0	1,756	0.00%
2023/12/20	1	82.10	0	0.00	82.90	1	1,736	0.06%
2023/12/15	0	0.00	2	84.10	83.80	-2	1,747	-0.11%
2023/12/14	0	0.00	1.1	83.27	83.30	-1.1	1,711	-0.06%
2023/12/13	1.1	81.71	0	0.00	81.60	1.1	1,666	0.06%
2023/12/12	1	81.60	1	81.90	82.50	0	1,695	0.00%
2023/12/05	1	82.20	0	0.00	82.80	1	1,748	0.06%
2023/12/01	1	83.80	0	0.00	83.50	1	1,787	0.06%
2023/11/30	0	0.00	1	85.30	85.00	-1	1,783	-0.06%
2023/11/27	1	83.00	0	0.00	82.90	1	1,796	0.06%
2023/11/21	1	84.90	5	84.96	85.30	-4	1,817	-0.22%
2023/11/17	0	0.00	10	83.75	83.70	-10	1,760	-0.57%
2023/11/16	0	0.00	1	84.00	84.00	-1	1,727	-0.06%
2023/11/15	0	0.00	1.1	82.89	83.00	-1.1	1,699	-0.06%
2023/11/14	0	0.00	1	81.30	81.20	-1	1,614	-0.06%
2023/11/08	1	80.60	0.2	80.40	81.10	0.8	1,606	0.05%
2023/11/06	0	0.00	4	81.15	81.50	-4	1,624	-0.25%
2023/11/02	0	0.00	2	79.70	79.50	-2	1,621	-0.12%
2023/11/01	0.1	79.10	0	0.00	79.00	0.1	1,615	0.01%
2023/10/30	1	78.90	0	0.00	79.00	1	1,671	0.06%
2023/10/23	0	0.00	0	80.60	80.00	0	1,693	0.00%
2023/10/19	0	0.00	2	81.20	81.50	-2	1,730	-0.12%
2023/10/18	0	0.00	4	82.28	82.10	-4	1,753	-0.23%
2023/10/17	2	81.25	0	0.00	81.80	2	1,757	0.11%
2023/10/16	4	81.20	0	0.00	81.40	4	1,779	0.22%
2023/10/13	1	80.30	0	0.00	80.10	1	1,786	0.06%
2023/10/11	1	80.90	0	0.00	81.40	1	1,780	0.06%
2023/10/06	1	78.30	0	0.00	78.40	1	1,747	0.06%
2023/10/05	2.1	78.21	0	0.00	78.20	2.1	1,757	0.12%
2023/10/04	4.1	78.10	0	0.00	78.10	4.1	1,748	0.23%
2023/10/03	3	79.50	0	0.00	79.10	3	1,749	0.17%
2023/09/28	0	0.00	0	80.90	80.60	0	1,804	0.00%
2023/09/26	1.1	79.40	0	0.00	79.40	1.1	1,803	0.06%
2023/09/21	1	80.60	0	0.00	80.00	1	1,788	0.06%
2023/09/20	0	0.00	4	81.30	81.50	-4	1,793	-0.22%
2023/09/19	4	81.55	0	0.00	81.20	4	1,788	0.22%
2023/09/18	6	81.77	0	0.00	82.00	6	1,783	0.34%
2023/09/15	0	0.00	1	82.50	81.80	-1	1,797	-0.06%
2023/09/13	0	0.00	1.1	82.69	82.60	-1.1	1,748	-0.06%
2023/09/12	0	0.00	1	81.50	81.50	-1	1,763	-0.06%
2023/09/11	0	0.00	1	81.30	81.40	-1	1,752	-0.06%
2023/09/08	2	79.60	1	80.00	80.60	1	1,736	0.06%
2023/08/31	2	79.80	0	0.00	79.30	2	1,771	0.11%
2023/08/30	0	0.00	5	80.30	80.50	-5	1,755	-0.28%
2023/08/23	3	80.30	4	80.93	81.20	-1	1,809	-0.06%
2023/08/21	0	0.00	1	79.30	79.40	-1	1,811	-0.06%
2023/08/18	1	78.50	0	0.00	79.00	1	1,822	0.05%
2023/08/17	12	78.88	0	0.00	78.80	12	1,831	0.66%
2023/08/16	1	80.00	0	0.00	79.50	1	1,826	0.05%
2023/08/14	0.1	81.50	0	0.00	81.00	0.1	1,883	0.00%
2023/08/11	1	81.50	0	0.00	81.90	1	1,993	0.05%
2023/08/09	0	0.00	1	80.90	81.00	-1	1,999	-0.05%
2023/08/08	1.1	79.93	0	0.00	79.80	1.1	1,991	0.06%
2023/08/04	0.1	81.00	0	0.00	80.60	0.1	1,946	0.00%
2023/08/02	1.1	80.21	1	80.30	79.60	0.1	1,936	0.00%
2023/07/27	1	80.50	6	80.50	80.80	-5	1,853	-0.27%
2023/07/26	2	79.35	2	80.10	80.10	0	1,837	0.00%
2023/07/25	0.1	79.10	0	0.00	79.00	0.1	1,828	0.00%
2023/07/24	2.1	78.30	1	78.30	78.40	1.1	1,807	0.06%
2023/07/21	4.2	78.96	3	78.70	78.60	1.2	1,801	0.06%
2023/07/20	2	78.95	0	0.00	79.10	2	1,760	0.11%
2023/07/19	9.1	79.71	0	0.00	79.30	9.1	1,717	0.53%
2023/07/18	8.1	79.82	0	0.00	79.80	8.1	1,685	0.48%
2023/07/14	0	0.00	2	81.41	81.60	-2	1,670	-0.12%
2023/07/13	1.1	80.54	1	80.31	80.80	0.1	1,643	0.00%
2023/07/12	2	79.65	0	0.00	79.50	2	1,630	0.12%
2023/07/10	1	79.60	0	0.00	79.20	1	1,647	0.06%
2023/07/07	5	79.90	0	0.00	79.90	5	1,624	0.31%
2023/07/06	9	81.33	1	81.60	81.00	8	1,596	0.50%
2023/07/04	5	83.42	0	0.00	83.50	5	1,556	0.32%
2023/07/03	1	84.50	0	0.00	84.30	1	1,589	0.06%
2023/06/30	0	84.80	0	0.00	84.30	0	1,610	0.00%
2023/06/28	3	84.83	1	85.50	85.30	2	1,596	0.13%
2023/06/21	1	86.40	0	0.00	87.50	1	1,566	0.06%
2023/06/16	1	86.70	0	0.00	86.40	1	1,570	0.06%
2023/06/13	4	86.45	0	0.00	86.80	4	1,576	0.25%
2023/06/12	7	88.14	0	0.00	88.20	7	1,553	0.45%
2023/06/09	0	0.00	0.1	88.70	88.90	-0.1	1,570	-0.01%
2023/06/08	5.1	87.70	0	0.00	87.80	5.1	1,574	0.32%
2023/06/06	3	88.00	1	88.60	88.60	2	1,600	0.12%
2023/05/29	1	86.50	0	0.00	86.30	1	1,635	0.06%
2023/05/26	2	86.25	0	0.00	86.60	2	1,650	0.12%
2023/05/19	0	0.00	1	90.00	89.80	-1	1,694	-0.06%
2023/05/18	0	0.00	1	90.00	89.80	-1	1,698	-0.06%
2023/05/17	0	0.00	2	88.95	89.60	-2	1,676	-0.12%
2023/05/16	0	0.00	5	86.88	88.20	-5	1,563	-0.32%
2023/05/11	0	0.00	0	85.50	85.70	0	1,556	0.00%
2023/05/04	4	84.63	1	85.30	85.30	3	1,636	0.18%
2023/04/26	0	0.00	2	86.70	86.90	-2	1,879	-0.11%
2023/04/25	0	0.00	1	86.20	85.20	-1	1,877	-0.05%
2023/04/24	1	85.40	1	85.90	85.90	0	1,903	0.00%
2023/04/21	0	0.00	1	85.40	85.40	-1	1,927	-0.05%
2023/04/19	4	85.50	0	0.00	85.60	4	1,979	0.20%
2023/04/18	2	86.65	1	87.30	86.50	1	1,968	0.05%
2023/04/13	0	0.00	2	88.00	88.40	-2	1,951	-0.10%
2023/04/11	0	0.00	3.2	87.55	87.60	-3.2	1,939	-0.16%
2023/04/07	0	0.00	2	86.50	86.80	-2	1,933	-0.10%
2023/04/06	1	86.20	3	86.63	86.00	-2	1,926	-0.10%
2023/03/31	0	0.00	1	85.00	85.00	-1	1,898	-0.05%
2023/03/29	0	0.00	1.2	84.58	84.70	-1.2	1,883	-0.06%
2023/03/28	1	84.40	0	0.00	84.30	1	1,903	0.05%
2023/03/27	0	0.00	3	84.00	84.00	-3	1,907	-0.16%
2023/03/24	3.1	83.39	0	0.00	83.20	3.1	1,952	0.16%
2023/03/22	0	0.00	1	82.50	82.70	-1	1,966	-0.05%
2023/03/15	0	0.00	1	82.90	82.20	-1	2,020	-0.05%
2023/03/14	2.1	82.42	0	0.00	82.20	2.1	2,027	0.10%
2023/03/09	1	84.80	0	0.00	84.50	1	2,034	0.05%
2023/03/08	0	0.00	3	85.43	85.70	-3	2,083	-0.14%
2023/03/07	0	0.00	1	84.60	84.70	-1	2,071	-0.05%
2023/03/06	2	84.25	1	84.40	84.10	1	2,113	0.05%
2023/03/03	0	0.00	1	84.10	83.90	-1	2,167	-0.05%
2023/03/01	2	83.65	0	0.00	83.60	2	2,159	0.09%
2023/02/23	1	85.00	0	0.00	85.00	1	2,102	0.05%
2023/02/21	1	85.70	1.5	85.91	85.60	-0.5	2,090	-0.02%
2023/02/20	0	0.00	0	84.50	84.60	0	2,095	0.00%
2023/02/17	0.2	83.20	1	83.70	84.20	-0.9	2,135	-0.04%
2023/02/16	0	0.00	1	83.00	84.00	-1	2,172	-0.05%
2023/02/15	1	82.40	0	84.10	82.30	1	2,175	0.05%
2023/02/14	0	0.00	1	83.30	83.40	-1	2,165	-0.05%
2023/02/10	2	82.15	2	82.75	83.00	0	2,186	0.00%
2023/02/09	1	82.50	0	0.00	83.00	1	2,184	0.05%
2023/02/08	0.1	82.30	0	0.00	82.30	0.1	2,189	0.00%
2023/02/07	0	0.00	2	82.75	82.90	-2	2,193	-0.09%
2023/02/03	1	82.20	0	0.00	82.20	1	2,197	0.05%
2023/02/02	1	82.10	0	0.00	82.80	1	2,213	0.05%
2023/02/01	3.1	82.32	1	82.70	82.70	2.1	2,205	0.09%
2023/01/31	1	84.40	1	85.28	83.90	0	2,199	0.00%
2023/01/30	0.1	84.40	7	84.89	84.60	-7	2,191	-0.32%
2023/01/16	0	0.00	2.2	83.49	83.80	-2.2	2,170	-0.10%
2023/01/09	0	0.00	17	82.00	82.10	-17	2,187	-0.78%
2023/01/03	6	79.38	0	0.00	80.10	6	2,289	0.26%
2022/12/29	8	79.65	0	0.00	79.70	8	2,321	0.34%
2022/12/28	0	0.00	2	80.70	80.50	-2	2,340	-0.09%
2022/12/27	0	0.00	10	81.10	81.00	-10	2,358	-0.42%
2022/12/23	6.1	79.56	0	0.00	80.10	6.1	2,435	0.25%
2022/12/22	9.1	79.71	0	0.00	81.00	9.1	2,446	0.37%
2022/12/21	1	79.40	0	0.00	79.60	1	2,466	0.04%
2022/12/20	2	79.91	0	0.00	79.70	2	2,475	0.08%
2022/12/19	0.1	81.33	0	0.00	80.30	0.1	2,472	0.00%
2022/12/14	1	82.80	0	0.00	82.80	1	2,532	0.04%
2022/12/13	0.3	81.43	0	0.00	81.00	0.3	2,539	0.01%
2022/12/07	2	82.80	0	0.00	82.40	2	2,644	0.08%
2022/12/05	1	83.90	32	84.50	84.20	-31	2,634	-1.18%
2022/12/02	1	83.70	0	0.00	83.50	1	2,636	0.04%
2022/12/01	3	84.27	1	85.30	84.30	2	2,665	0.08%
2022/11/28	4	84.68	0	0.00	84.00	4	2,551	0.16%
2022/11/25	0	0.00	30	86.78	86.90	-30	2,586	-1.16%
2022/11/24	0	0.00	4	84.70	85.40	-4	2,546	-0.16%
2022/11/17	2	83.60	0	0.00	83.60	2	2,623	0.08%
2022/11/14	0	0.00	1.1	84.80	85.10	-1.1	2,559	-0.04%
2022/11/11	0	0.00	2	83.60	83.90	-2	2,531	-0.08%
2022/11/09	1	83.10	5	83.20	83.30	-4	2,542	-0.16%
2022/11/07	0	0.00	6	82.25	83.00	-6	2,539	-0.24%
2022/11/04	1	81.10	1	82.00	82.30	0	2,541	0.00%
2022/11/03	7	81.11	1	81.70	81.80	6	2,553	0.23%
2022/11/01	0	0.00	5	83.10	83.20	-5	2,531	-0.20%
2022/10/31	0	0.00	1	81.90	83.00	-1	2,526	-0.04%
2022/10/28	0	0.00	1	82.20	81.80	-1	2,544	-0.04%
2022/10/27	4	82.23	3	83.57	82.00	1	2,536	0.04%
2022/10/26	0	0.00	1	82.00	82.10	-1	2,527	-0.04%
2022/10/25	0	0.00	4.4	81.49	81.70	-4.4	2,493	-0.18%
2022/10/24	0	0.00	1	80.30	80.60	-1	2,464	-0.04%
2022/10/21	0	0.00	6	78.13	79.00	-6	2,421	-0.25%
2022/10/20	3	76.27	1	77.10	77.40	2	2,412	0.08%
2022/10/19	2.1	78.40	1	79.30	77.90	1.1	2,362	0.04%
2022/10/18	0.1	79.00	1	78.60	79.40	-1	2,329	-0.04%
2022/10/17	0	0.00	2	78.60	79.00	-2	2,350	-0.09%
2022/10/14	3	78.30	1	77.90	77.90	2	2,353	0.08%
2022/10/13	3	75.90	0	0.00	75.50	3	2,377	0.13%
2022/10/12	1	78.10	0	0.00	78.10	1	2,349	0.04%
2022/10/11	2.1	78.36	0	0.00	79.00	2.1	2,434	0.09%
2022/10/05	1	80.90	0	0.00	80.90	1	2,466	0.04%
2022/10/04	0.1	81.00	0	0.00	81.10	0.1	2,478	0.00%
2022/10/03	2	81.50	0	0.00	81.40	2	2,485	0.08%
2022/09/30	0	0.00	2.2	82.24	82.90	-2.2	2,506	-0.09%
2022/09/29	0	0.00	1	81.70	81.70	-1	2,486	-0.04%
2022/09/28	0.1	79.80	2	79.40	80.10	-1.9	2,503	-0.08%
2022/09/27	1.1	79.11	0	0.00	79.50	1.1	2,528	0.04%
2022/09/22	10	78.87	1	79.60	79.30	9	2,605	0.35%
2022/09/21	9	80.30	0	0.00	80.60	9	2,543	0.35%
2022/09/20	1	80.80	0	0.00	80.90	1	2,540	0.04%
2022/09/19	3	81.30	0	0.00	81.30	3	2,567	0.12%
2022/09/16	3	80.90	0	0.00	82.60	3	2,616	0.11%
2022/09/15	1	81.40	1	80.90	81.80	0	2,604	0.00%
2022/09/14	1	81.30	1	82.10	81.40	0	2,602	0.00%
2022/09/13	0	0.00	1	82.80	82.90	-1	2,658	-0.04%
2022/09/12	1	82.00	1	82.90	82.50	0	2,721	0.00%
2022/09/08	2	80.55	1	81.40	81.40	1	2,808	0.04%
2022/09/07	7	80.93	0	0.00	80.60	7	2,828	0.25%
2022/09/06	0	0.00	1	82.50	82.40	-1	2,841	-0.04%
2022/09/05	0	0.00	1	81.90	81.80	-1	2,895	-0.03%
2022/09/02	6	82.25	0	0.00	82.00	6	2,957	0.20%
2022/09/01	20	81.88	1	83.30	83.30	19	2,964	0.64%
2022/08/31	0	0.00	12	84.01	83.80	-12	2,924	-0.41%
2022/08/30	17	82.86	0	0.00	83.20	17	2,900	0.59%
2022/08/29	6	84.03	0	0.00	83.70	6	2,868	0.21%
2022/08/25	0	0.00	9	85.86	86.40	-9	2,844	-0.32%
2022/08/24	1	84.60	1	85.40	85.10	0	2,835	0.00%
2022/08/23	6	84.72	0	0.00	84.60	6	2,907	0.21%
2022/08/22	10	84.90	10	85.50	85.50	0	2,946	0.00%
2022/08/18	0	0.00	0.5	85.00	85.60	-0.5	2,965	-0.02%
2022/08/17	4	85.55	8	85.58	85.10	-4	2,979	-0.13%
2022/08/16	0	0.00	1	84.80	84.40	-1	2,938	-0.03%
2022/08/15	0	0.00	2	84.35	84.60	-2	2,949	-0.07%
2022/08/12	0	0.00	1	83.70	83.60	-1	2,967	-0.03%
2022/08/11	2	82.30	0	0.00	82.70	2	2,969	0.07%
2022/08/10	3	81.80	0	0.00	81.90	3	3,007	0.10%
2022/08/09	9	82.51	0	0.00	82.60	9	3,005	0.30%
2022/08/05	5	83.60	1	83.70	83.10	4	3,027	0.13%
2022/08/04	1	82.80	0	0.00	82.50	1	3,031	0.03%
2022/08/03	0	0.00	1	84.50	83.90	-1	3,011	-0.03%
2022/08/02	3	83.03	1	83.60	83.60	2	3,013	0.07%
2022/08/01	3	83.73	0	0.00	84.50	3	3,016	0.10%
2022/07/27	0	0.00	0	84.00	84.00	0	3,046	0.00%
2022/07/26	1.1	83.59	0	0.00	83.50	1.1	3,045	0.04%
2022/07/25	0	0.00	21	83.65	83.90	-21	3,066	-0.68%
2022/07/22	4.3	82.50	0	0.00	82.60	4.3	3,090	0.14%
2022/07/21	1	83.00	0	0.00	83.30	1	3,085	0.03%
2022/07/20	18.8	82.98	0	0.00	82.60	18.8	3,091	0.61%
2022/07/19	6.1	84.20	0	84.20	84.70	6.1	3,084	0.20%
2022/07/18	0.2	84.20	12	84.70	84.20	-11.8	3,087	-0.38%
2022/07/15	10	82.62	1	82.50	82.10	9	2,991	0.30%
2022/07/14	6	83.50	0	0.00	84.40	6	2,969	0.20%
2022/07/13	3	83.63	6	85.00	84.20	-3	2,964	-0.10%
2022/07/12	14.2	84.67	0	0.00	82.80	14.2	2,925	0.48%
2022/07/11	2.1	87.87	0	0.00	87.70	2.1	2,889	0.07%
2022/07/08	3	89.20	0	91.80	89.40	3	2,868	0.10%
2022/07/07	0	0.00	1	90.10	89.50	-1	2,845	-0.04%
2022/07/06	1.1	91.41	0	91.40	90.30	1.1	2,827	0.04%
2022/07/05	0	0.00	1	93.00	93.30	-1	2,822	-0.04%
2022/07/04	1.1	94.57	2.5	95.24	94.90	-1.4	2,783	-0.05%
2022/06/30	1	94.10	0	0.00	93.80	1	2,788	0.04%
2022/06/29	1	95.20	0	0.00	95.70	1	2,762	0.04%
2022/06/24	0	0.00	170	94.02	95.00	-170	2,768	-6.14%	大賣/鉅額交易
2022/06/23	105	93.00	105	94.49	93.40	0	2,723	0.00%	大買/大賣/
2022/06/22	2	92.25	0	0.00	92.10	2	2,695	0.07%
2022/06/21	0	0.00	4	93.15	93.90	-4	2,668	-0.15%
2022/06/20	2	94.70	2	94.50	94.50	0	2,615	0.00%
2022/06/17	0	96.80	0	0.00	96.00	0	2,553	0.00%
2022/06/16	0	97.40	2	97.20	95.80	-2	2,454	-0.08%
2022/06/14	0	96.60	1	96.90	96.90	-1	2,479	-0.04%
2022/06/13	1	94.10	0	0.00	95.30	1	2,490	0.04%
2022/06/09	2	97.00	1	97.50	97.00	1	2,524	0.04%
2022/06/06	0	0.00	2.2	96.45	96.70	-2.2	2,719	-0.08%
2022/05/31	0	96.80	13	97.00	96.80	-13	3,005	-0.43%
2022/05/25	0	0.00	8	95.04	95.00	-8	3,072	-0.26%
2022/05/20	0	0.00	2	94.20	94.40	-2	3,149	-0.06%
2022/05/18	0	0.00	0.1	92.50	93.80	-0.1	3,117	0.00%
2022/05/17	0	0.00	2	92.55	92.20	-2	3,110	-0.06%
2022/05/16	0	0.00	1.4	91.49	91.30	-1.4	3,132	-0.04%
2022/05/13	0	0.00	1	90.40	90.50	-1	3,159	-0.03%
2022/05/12	3.1	88.90	0	0.00	88.70	3.1	3,203	0.10%
2022/04/29	0	0.00	3	91.10	91.60	-3	3,296	-0.09%
2022/04/28	7	88.91	1	89.30	89.20	6	3,289	0.18%
2022/04/27	2	88.75	1	89.50	89.10	1	3,267	0.03%
2022/04/26	0.1	90.50	0	0.00	89.70	0.1	3,258	0.00%
2022/04/25	3.3	89.78	0	0.00	90.10	3.3	3,251	0.10%
2022/04/22	2.1	91.66	0	0.00	92.00	2.1	3,213	0.06%
2022/04/21	1	93.00	0	0.00	92.40	1	3,221	0.03%
2022/04/20	0.1	92.30	0	0.00	92.70	0.1	3,235	0.00%
2022/04/19	0.1	92.50	0	0.00	92.20	0.1	3,228	0.00%
2022/04/18	0.1	92.70	0	0.00	91.80	0.1	3,249	0.00%
2022/04/15	0.1	92.85	0	0.00	92.50	0.1	3,248	0.00%
2022/04/13	0.2	93.77	0	0.00	94.00	0.2	3,269	0.01%
2022/04/12	0.1	92.98	2	92.70	92.80	-1.9	3,257	-0.06%
2022/04/11	1.2	93.04	0	0.00	93.30	1.2	3,256	0.04%
2022/04/07	5.1	94.14	0	0.00	93.60	5.1	3,227	0.16%
2022/04/06	2.1	93.32	1	94.80	95.50	1.1	3,225	0.03%
2022/04/01	2.1	93.97	0	0.00	94.50	2.1	3,181	0.06%
2022/03/31	0.1	95.50	0	0.00	94.30	0.1	3,181	0.00%
2022/03/30	0.1	95.10	0	0.00	95.10	0.1	3,161	0.00%
2022/03/29	1.5	95.16	0	0.00	94.70	1.5	3,122	0.05%
2022/03/28	4.1	94.44	2	94.70	95.10	2.1	3,110	0.07%
2022/03/25	0.1	95.70	15	95.00	96.20	-14.9	3,117	-0.48%
2022/03/24	1	95.70	0	0.00	95.40	1	3,121	0.03%
2022/03/23	5.1	96.04	5	96.60	96.20	0.1	3,159	0.00%
2022/03/22	1.1	96.30	0	0.00	96.10	1.1	3,163	0.03%
2022/03/21	1.1	95.61	0	0.00	95.60	1.1	3,237	0.03%
2022/03/18	1.1	95.92	0	0.00	95.70	1.1	3,252	0.03%
2022/03/17	49.1	95.10	49.3	96.00	96.00	-0.3	3,226	-0.01%
2022/03/16	121.1	92.51	0	0.00	94.90	121.1	3,170	3.82%	大買/鉅額交易
2022/03/15	11.1	94.14	1	93.90	93.60	10.1	3,114	0.32%
2022/03/14	52.1	95.07	1	94.60	95.20	51.1	3,089	1.65%
2022/03/11	20.3	96.09	0	0.00	95.70	20.3	3,053	0.66%
2022/03/10	9	97.88	3	98.60	98.00	6	2,967	0.20%
2022/03/09	0	0.00	9	100.00	100.00	-9	2,885	-0.31%
2022/03/08	1.6	98.48	0	0.00	99.20	1.6	2,821	0.05%
2022/03/07	11	101.50	13	102.15	100.50	-2	2,755	-0.07%
2022/03/04	7	100.57	0	0.00	100.50	7	2,671	0.26%
2022/03/03	0.1	101.00	0	0.00	101.50	0.1	2,656	0.00%
2022/03/02	0	101.50	2	101.25	100.50	-2	2,639	-0.07%
2022/03/01	0.1	100.00	13	99.88	100.00	-13	2,584	-0.50%
2022/02/25	1	96.20	1	96.90	97.80	0	2,546	0.00%
2022/02/24	1.1	96.03	0	0.00	96.90	1.1	2,542	0.04%
2022/02/23	0.1	97.00	0	0.00	97.30	0.1	2,563	0.00%
2022/02/22	2	97.60	0	0.00	96.10	2	2,608	0.08%
2022/02/21	1.1	97.83	0	0.00	98.00	1.1	2,601	0.04%
2022/02/17	0.1	99.60	1.2	99.48	99.50	-1.2	2,633	-0.04%
2022/02/16	0.1	98.40	0	0.00	98.60	0.1	2,618	0.00%
2022/02/15	3.1	98.28	1	97.90	97.90	2.1	2,589	0.08%
2022/02/14	0.1	99.10	3.1	100.43	98.90	-3	2,581	-0.12%
2022/02/11	0.1	99.00	0	0.00	98.70	0.1	2,541	0.00%
2022/02/10	1.1	98.57	0	0.00	98.50	1.1	2,523	0.04%
2022/02/09	1.1	97.36	3	98.50	98.90	-1.9	2,536	-0.07%
2022/02/08	0	98.30	1	98.30	98.00	-1	2,546	-0.04%
2022/02/07	2	97.30	2	98.00	97.80	0	2,551	0.00%
2022/01/25	1	95.70	0	0.00	95.60	1	2,596	0.04%
2022/01/24	0	97.90	0	0.00	98.00	0	2,567	0.00%
2022/01/21	1	96.50	3.2	96.52	96.70	-2.2	2,589	-0.08%
2022/01/18	1	97.50	0.1	98.40	98.00	0.9	2,624	0.03%
2022/01/17	1	97.90	0	0.00	97.30	1	2,657	0.04%
2022/01/14	0.3	98.40	0	0.00	98.50	0.3	2,678	0.01%
2022/01/13	0	0.00	2	100.25	100.50	-2	2,701	-0.07%
2022/01/12	2	99.10	3	99.07	99.40	-1	2,723	-0.04%
2022/01/07	0	0.00	1	98.00	97.30	-1	2,863	-0.03%
2022/01/06	2	97.30	3	97.20	97.30	-1	2,895	-0.03%
2022/01/04	0	0.00	2	95.70	96.10	-2	3,016	-0.07%
2022/01/03	2	96.00	0	0.00	95.80	2	3,063	0.07%
2021/12/29	1	95.70	0	0.00	96.50	1	3,329	0.03%
2021/12/24	0	0.00	2	97.00	96.80	-2	3,678	-0.05%
2021/12/23	0	0.00	0	96.20	96.20	0	3,807	0.00%
2021/12/22	2	95.10	0	0.00	95.00	2	4,196	0.05%
2021/12/21	0	0.00	1	94.80	95.00	-1	4,273	-0.02%
2021/12/17	0	0.00	5	95.50	95.90	-5	4,398	-0.11%
2021/12/15	29	94.75	0	0.00	94.70	29	4,413	0.66%
2021/12/14	1	95.60	0	0.00	95.60	1	4,378	0.02%
2021/12/13	1.1	95.93	0	0.00	95.70	1.1	4,375	0.03%
2021/12/10	2	96.90	0	0.00	96.70	2	4,362	0.05%
2021/12/08	0	0.00	2	97.90	97.70	-2	4,361	-0.05%
2021/12/07	0	97.50	1	97.50	97.70	-1	4,344	-0.02%
2021/12/06	1	96.20	0	0.00	97.00	1	4,335	0.02%
2021/12/03	0	0.00	1	97.50	97.00	-1	4,360	-0.02%
2021/11/30	2	96.50	0	0.00	95.40	2	4,355	0.05%
2021/11/29	1	95.50	1	97.50	97.20	0	4,255	0.00%
2021/11/26	3	97.17	1	97.30	97.00	2	4,239	0.05%
2021/11/25	1	98.40	0	0.00	98.40	1	4,241	0.02%
2021/11/24	3	97.10	3	97.97	98.80	0	4,279	0.00%
2021/11/23	1	96.00	0	0.00	96.00	1	4,262	0.02%
2021/11/22	1	97.21	1	97.10	97.00	0	4,313	0.00%
2021/11/19	3	98.90	0	0.00	98.80	3	4,257	0.07%
2021/11/18	2	99.65	1	100.00	100.50	1	4,262	0.02%
2021/11/17	2	100.75	11	100.95	101.50	-9	4,222	-0.21%
2021/11/16	0	0.00	4.2	102.43	102.00	-4.2	4,222	-0.10%
2021/11/15	12	102.17	2	103.00	103.00	10	4,332	0.23%
2021/11/12	0	0.00	2	102.50	102.50	-2	4,341	-0.05%
2021/11/11	0	0.00	3	102.00	102.00	-3	4,342	-0.07%
2021/11/10	1	102.00	0	0.00	102.50	1	4,333	0.02%
2021/11/09	1	101.50	0	0.00	101.50	1	4,332	0.02%
2021/11/08	6	102.00	1	102.00	102.00	5	4,327	0.12%
2021/11/03	0	0.00	1	102.50	102.00	-1	4,323	-0.02%
2021/11/02	1	102.50	0.2	102.50	102.50	0.8	4,322	0.02%
2021/11/01	0	0.00	1	101.50	101.50	-1	4,306	-0.02%
2021/10/29	2.1	100.49	1.3	100.60	100.00	0.9	4,311	0.02%
2021/10/28	0.1	102.16	1.1	101.97	102.00	-0.9	4,335	-0.02%
2021/10/27	0	0.00	1	103.50	104.00	-1	4,335	-0.02%
2021/10/26	0.2	102.93	0	0.00	103.50	0.2	4,408	0.01%
2021/10/25	7.1	102.58	0	0.00	103.50	7.1	4,400	0.16%
2021/10/22	1	102.50	0	0.00	101.50	1	4,451	0.02%
2021/10/20	1.2	103.96	3	106.00	104.00	-1.8	4,547	-0.04%
2021/10/19	2	104.50	1.1	105.93	104.50	1	4,570	0.02%
2021/10/18	2	103.75	3.2	104.64	105.00	-1.2	4,542	-0.03%
2021/10/14	2.1	100.74	0	0.00	101.00	2.1	4,520	0.05%
2021/10/13	1	103.00	11	104.00	103.00	-10	4,517	-0.22%
2021/10/12	1.1	101.00	4	101.75	102.00	-2.9	4,479	-0.06%
2021/10/08	1	100.50	1	102.50	101.50	0	4,433	0.00%
2021/10/07	3.1	100.34	2	102.00	102.00	1.1	4,387	0.02%
2021/10/06	2	100.00	5	100.90	101.50	-3	4,290	-0.07%
2021/10/05	0	0.00	10	98.93	98.90	-10	4,158	-0.24%
2021/10/04	1	98.00	0	0.00	97.40	1	3,976	0.03%
2021/10/01	6.5	96.58	2	97.05	96.80	4.5	3,945	0.11%
2021/09/30	4.3	99.63	0	0.00	99.20	4.3	3,847	0.11%
2021/09/29	22.2	103.03	27	103.57	102.00	-4.8	3,739	-0.13%
2021/09/28	2	97.05	5	98.52	99.70	-3	3,451	-0.09%
2021/09/27	5	96.00	15	96.58	96.60	-10	3,475	-0.29%
2021/09/24	6	95.00	0	0.00	95.00	6	3,347	0.18%
2021/09/23	2	94.10	3	94.80	94.50	-1	3,309	-0.03%
2021/09/22	9	93.07	0	0.00	92.80	9	3,305	0.27%
2021/09/17	3	95.70	0	0.00	95.70	3	3,233	0.09%
2021/09/16	0	0.00	3	98.93	97.50	-3	3,210	-0.09%
2021/09/14	0	0.00	14	97.91	98.00	-14	3,255	-0.43%
2021/09/13	0	0.00	1	97.20	97.30	-1	3,254	-0.03%
2021/09/09	1	94.60	1	95.60	96.00	0	3,357	0.00%
2021/09/03	0	0.00	13	97.42	97.70	-13	3,414	-0.38%
2021/09/02	14	95.64	0	0.00	96.20	14	3,406	0.41%
2021/09/01	10	96.70	1	97.20	96.70	9	3,458	0.26%
2021/08/31	6	97.15	0	0.00	97.80	6	3,493	0.17%
2021/08/30	0	0.00	180	98.00	98.50	-180	3,494	-5.15%	大賣/鉅額交易
2021/08/27	12	95.00	4	96.03	96.30	8	3,493	0.23%
2021/08/26	1	93.40	13	95.98	95.40	-12	3,549	-0.34%
2021/08/25	14	93.96	21.8	94.11	94.60	-7.8	3,537	-0.22%
2021/08/24	0	0.00	15	95.02	95.00	-15	3,542	-0.42%
2021/08/20	0	0.00	3	91.90	91.30	-3	3,502	-0.09%
2021/08/19	7	91.46	0	0.00	91.10	7	3,544	0.20%
2021/08/18	6	94.32	1	94.40	94.40	5	3,446	0.15%
2021/08/17	1	95.20	1	95.90	95.30	0	3,439	0.00%
2021/08/13	1	95.53	2	96.55	96.50	-1	3,442	-0.03%
2021/08/11	0	0.00	7	96.99	97.40	-7	3,518	-0.20%
2021/08/10	0	96.40	0	0.00	96.50	0	3,543	0.00%
2021/08/09	6	95.08	0	0.00	96.70	6	3,594	0.17%
2021/08/06	1	96.00	0	0.00	96.80	1	3,609	0.03%
2021/08/05	13	96.88	0	0.00	97.00	13	3,675	0.35%
2021/08/04	13	97.77	0	0.00	97.50	13	3,804	0.34%
2021/08/03	4	97.25	2	97.00	97.90	2	3,930	0.05%
2021/08/02	1	98.60	1	98.90	99.70	0	3,924	0.00%
2021/07/30	170	97.97	1	97.10	97.30	169	3,976	4.25%	大買/鉅額交易
2021/07/28	3	96.80	0	0.00	98.50	3	4,132	0.07%
2021/07/27	4	97.91	1	99.30	98.30	3	4,215	0.07%
2021/07/26	21	97.87	1	97.50	97.80	20	4,192	0.48%
2021/07/23	6	101.42	7	102.79	100.50	-1	4,119	-0.02%
2021/07/22	4	99.88	1	100.00	100.50	3	4,100	0.07%
2021/07/21	20	98.92	14	100.68	100.50	6	4,092	0.15%
2021/07/20	9	100.06	0	0.00	100.00	9	4,053	0.22%
2021/07/19	3	101.17	0	0.00	102.00	3	4,079	0.07%
2021/07/16	16	103.44	0	0.00	102.00	16	4,121	0.39%
2021/07/15	2	104.50	0	0.00	105.50	2	4,188	0.05%
2021/07/12	3	107.50	1	109.00	107.00	2	4,329	0.05%
2021/07/08	3	109.17	0	0.00	109.00	3	4,401	0.07%
2021/07/07	2	110.00	3	111.50	112.00	-1	4,490	-0.02%
2021/07/06	3	116.00	1	115.00	114.50	2	4,525	0.04%
2021/07/05	0	0.00	3.1	114.84	115.50	-3.1	4,516	-0.07%
2021/07/02	4	110.13	5	110.10	110.00	-1	4,449	-0.02%
2021/07/01	1	105.50	0	0.00	106.00	1	4,381	0.02%
2021/06/30	2	107.50	0	0.00	106.50	2	4,412	0.05%
2021/06/29	3	107.00	0	0.00	108.00	3	4,431	0.07%
2021/06/25	0	0.00	4	110.50	109.00	-4	4,515	-0.09%
2021/06/23	0	0.00	3	109.67	110.00	-3	4,574	-0.07%
2021/06/22	0	0.00	1	106.50	106.00	-1	4,564	-0.02%
2021/06/21	2	103.00	0	0.00	103.50	2	4,583	0.04%
2021/06/18	5	104.90	0	0.00	104.50	5	4,556	0.11%
2021/06/17	1	108.00	0	0.00	108.50	1	4,507	0.02%
2021/06/16	0	0.00	14	110.93	111.50	-14	4,606	-0.30%
2021/06/15	0	0.00	7	109.50	108.50	-7	4,591	-0.15%
2021/06/10	1	109.50	1	110.00	109.50	0	4,666	0.00%
2021/06/09	8	109.94	14	109.07	110.00	-6	4,650	-0.13%
2021/06/08	0	0.00	5	107.80	107.50	-5	4,635	-0.11%
2021/06/07	0	0.00	1	108.50	106.50	-1	4,638	-0.02%
2021/06/04	2	106.00	1	107.00	106.50	1	4,627	0.02%
2021/06/03	1	107.00	3	108.67	106.00	-2	4,634	-0.04%
2021/06/02	1	106.00	25.5	105.06	106.00	-24.5	4,655	-0.53%
2021/06/01	1	102.00	12	102.04	102.00	-11	4,643	-0.24%
2021/05/31	1.3	100.36	5	100.50	100.00	-3.7	4,740	-0.08%
2021/05/28	2.2	98.14	0	0.00	98.80	2.2	4,860	0.05%
2021/05/27	3	97.63	0	0.00	97.20	3	4,922	0.06%
2021/05/25	1	97.80	3	99.07	99.50	-2	5,071	-0.04%
2021/05/21	2	96.95	2	99.50	98.20	0	5,256	0.00%
2021/05/20	3	96.30	0	0.00	97.30	3	5,272	0.06%
2021/05/19	1	97.70	2	99.15	98.10	-1	5,300	-0.02%
2021/05/18	0	0.00	1	98.69	99.00	-1	5,314	-0.02%
2021/05/17	1	96.00	1	96.20	95.40	0	5,422	0.00%
2021/05/14	0	0.00	1	96.60	96.70	-1	5,492	-0.02%
2021/05/13	6	96.21	2	98.00	95.00	4	5,442	0.07%
2021/05/12	9	99.23	11	100.51	97.70	-2	5,353	-0.04%
2021/05/11	4	104.38	4	106.25	104.00	0	5,235	0.00%
2021/05/10	1	108.00	23	107.35	107.50	-22	5,101	-0.43%
2021/05/07	2	106.75	18	106.11	105.00	-16	5,150	-0.31%
2021/05/06	47	107.50	18.1	107.36	108.50	28.9	5,110	0.57%
2021/05/05	1	102.00	16	104.00	104.00	-15	4,912	-0.31%
2021/05/04	10.8	101.63	9.1	104.38	101.00	1.7	4,927	0.03%
2021/05/03	3	102.50	0	0.00	102.00	3	4,778	0.06%
2021/04/29	2	103.00	16	103.44	103.50	-14	4,790	-0.29%
2021/04/28	0	101.50	5	102.80	103.00	-5	4,769	-0.10%
2021/04/27	0	0.00	4	102.50	103.00	-4	4,823	-0.08%
2021/04/26	0	0.00	2	102.50	102.50	-2	4,836	-0.04%
2021/04/23	1	100.50	1	101.50	102.50	0	4,841	0.00%
2021/04/22	1	99.90	5.2	101.07	101.00	-4.2	4,853	-0.09%
2021/04/21	6.2	99.75	0	0.00	99.00	6.2	4,784	0.13%
2021/04/20	0	0.00	5	102.50	103.00	-5	4,722	-0.11%
2021/04/19	0	0.00	1	102.50	103.00	-1	4,728	-0.02%
2021/04/16	0	0.00	25	102.00	102.00	-25	4,702	-0.53%
2021/04/15	1	101.00	11	101.14	101.50	-10	4,770	-0.21%
2021/04/14	1	99.00	2	100.00	99.20	-1	4,746	-0.02%
2021/04/13	1	100.50	38	100.08	100.00	-37	4,773	-0.78%
2021/04/12	6	97.20	0	0.00	98.20	6	4,721	0.13%
2021/04/09	2	98.10	1	98.00	98.00	1	4,717	0.02%
2021/04/08	0	0.00	1	98.30	98.20	-1	4,801	-0.02%
2021/04/07	1	97.30	1	97.90	98.00	0	4,883	0.00%
2021/04/06	0	0.00	12	97.43	97.40	-12	4,853	-0.25%
2021/04/01	0	0.00	1	97.00	96.70	-1	4,850	-0.02%
2021/03/31	10	96.19	0.1	96.60	96.80	9.9	4,836	0.20%
2021/03/30	1	96.10	0	0.00	96.60	1	4,785	0.02%
2021/03/29	3	96.83	1	98.00	96.60	2	4,749	0.04%
2021/03/26	4	96.25	5	96.80	96.80	-1	4,737	-0.02%
2021/03/25	2.3	95.74	0	0.00	95.60	2.3	4,729	0.05%
2021/03/24	4	95.18	10	96.00	95.40	-6	4,725	-0.13%
2021/03/23	10	96.28	0	0.00	96.10	10	4,734	0.21%
2021/03/22	1.1	95.04	2	96.45	96.30	-1	4,813	-0.02%
2021/03/19	6	95.62	0	0.00	95.80	6	4,833	0.12%
2021/03/18	20	98.00	0	0.00	98.20	20	4,728	0.42%
2021/03/17	14	98.82	0	0.00	98.20	14	4,719	0.30%
2021/03/16	5	99.34	0	0.00	100.50	5	4,676	0.11%
2021/03/15	5	100.50	0	0.00	100.50	5	4,695	0.11%
2021/03/12	5	100.60	3	100.67	101.50	2	4,724	0.04%
2021/03/11	11	102.50	4	103.00	103.00	7	4,729	0.15%
2021/03/09	3	101.17	3	102.00	101.50	0	4,752	0.00%
2021/03/08	3	101.33	13	102.35	102.50	-10	4,739	-0.21%
2021/03/04	8	98.70	3	100.50	99.80	5	4,785	0.10%
2021/03/03	3	99.47	19	98.44	100.00	-16	4,698	-0.34%
2021/03/02	45	97.69	3	99.23	97.00	42	4,609	0.91%
2021/02/26	6	99.47	7	99.99	100.00	-1	4,582	-0.02%
2021/02/25	2	102.50	9	102.83	102.50	-7	4,480	-0.16%
2021/02/24	0	0.00	1	100.50	100.50	-1	4,501	-0.02%
2021/02/23	2	101.50	3	101.67	103.00	-1	4,467	-0.02%
2021/02/22	0.1	98.50	8	98.08	98.20	-7.9	4,384	-0.18%
2021/02/19	1	97.00	2	97.00	97.00	-1	4,437	-0.02%
2021/02/18	1	96.80	8	96.79	96.60	-7	4,452	-0.16%
2021/02/17	14	93.78	6	95.62	95.80	8	4,480	0.18%
2021/02/05	1	90.90	2	92.45	91.90	-1	4,398	-0.02%
2021/02/04	0	0.00	1	91.70	91.20	-1	4,439	-0.02%
2021/02/03	3	91.00	1	91.80	91.70	2	4,752	0.04%
2021/02/02	1	89.10	3	91.87	91.40	-2	4,936	-0.04%
2021/01/29	4	89.75	11	90.55	89.10	-7	4,882	-0.14%
2021/01/28	10	92.02	0	0.00	91.40	10	4,781	0.21%
2021/01/26	1	93.40	1	94.00	93.70	0	4,750	0.00%
2021/01/25	1	94.30	0	0.00	95.90	1	4,705	0.02%
2021/01/22	0	0.00	3	94.87	94.50	-3	4,746	-0.06%
2021/01/21	0	0.00	7	96.07	96.20	-7	4,723	-0.15%
2021/01/20	4	96.03	0	95.20	95.20	4	4,716	0.08%
2021/01/15	1	100.00	0	0.00	99.10	1	4,561	0.02%
2021/01/14	2	101.00	0	0.00	102.00	2	4,552	0.04%
2021/01/13	0	0.00	1	101.00	102.00	-1	4,549	-0.02%
2021/01/11	1	101.01	0	102.00	102.00	1	4,454	0.02%
2021/01/08	0	0.00	9	101.72	104.00	-9	4,413	-0.20%
2021/01/07	5	100.00	2	100.00	100.00	3	4,316	0.07%
2021/01/06	3	100.03	1	100.50	99.50	2	4,293	0.05%
2021/01/04	1	99.90	7	100.19	100.00	-6	4,175	-0.14%
2020/12/31	2.4	99.63	14	100.37	99.80	-11.6	4,124	-0.28%
2020/12/30	5	97.50	14	97.55	98.50	-9	4,049	-0.22%
2020/12/28	0	0.00	10	95.11	95.40	-10	3,990	-0.25%
2020/12/24	0	0.00	1	94.20	94.50	-1	3,950	-0.03%
2020/12/23	2	92.45	21	92.70	93.40	-19	3,950	-0.48%
2020/12/21	20	95.00	2	93.42	94.90	18	4,034	0.45%
2020/12/18	2	93.20	0	0.00	92.80	2	4,011	0.05%
2020/12/17	21	93.91	0	0.00	94.00	21	4,005	0.52%
2020/12/16	0	0.00	7	94.39	94.70	-7	4,000	-0.17%
2020/12/15	1	92.80	0	0.00	93.00	1	3,999	0.03%
2020/12/14	0	0.00	6	94.50	94.50	-6	3,980	-0.15%
2020/12/11	1	93.90	5	94.12	94.40	-4	3,975	-0.10%
2020/12/09	5	94.20	2	94.20	94.30	3	3,919	0.08%
2020/12/08	8	92.64	0	0.00	92.90	8	3,882	0.21%
2020/12/07	5	93.80	0	0.00	93.90	5	3,852	0.13%
2020/12/04	0	0.00	6	94.33	94.90	-6	3,821	-0.16%
2020/12/02	6	92.50	3	92.73	92.90	3	3,740	0.08%
2020/12/01	0	0.00	13	92.54	92.70	-13	3,733	-0.35%
2020/11/30	10	92.62	0	0.00	90.50	10	3,718	0.27%
2020/11/27	2	94.35	0	0.00	94.50	2	3,575	0.06%
2020/11/26	2	95.20	0	0.00	95.60	2	3,579	0.06%
2020/11/25	1	95.20	2	96.20	95.20	-1	3,579	-0.03%
2020/11/24	1	95.10	1	96.50	94.80	0	3,530	0.00%
2020/11/23	0	94.00	8	95.75	94.70	-8	3,470	-0.23%
2020/11/20	0	0.00	1	93.90	93.90	-1	3,367	-0.03%
2020/11/19	0	0.00	210	93.79	94.00	-210	3,345	-6.28%	大賣/鉅額交易
2020/11/18	0	0.00	4	93.40	93.30	-4	3,297	-0.12%
2020/11/17	1	92.10	0	0.00	92.50	1	3,214	0.03%
2020/11/16	4	92.05	17	92.45	92.20	-13	3,162	-0.41%
2020/11/13	2	92.00	5	91.16	92.20	-3	3,104	-0.10%
2020/11/12	0	0.00	13.1	91.68	92.20	-13.1	3,047	-0.43%
2020/11/11	7	91.10	33.5	89.97	92.20	-26.5	2,894	-0.92%
2020/11/10	8.1	84.71	31	85.34	86.00	-22.9	2,579	-0.89%
2020/11/09	0	0.00	2	81.90	81.90	-2	2,379	-0.08%
2020/11/06	0	0.00	2	80.70	81.10	-2	2,383	-0.08%
2020/11/05	10	80.90	2	81.40	81.20	8	2,400	0.33%
2020/11/04	1	80.70	3	80.87	80.90	-2	2,421	-0.08%
2020/11/03	0	0.00	3	80.13	80.10	-3	2,451	-0.12%
2020/11/02	0	0.00	1	79.10	79.10	-1	2,458	-0.04%
2020/10/30	13	78.95	2	79.30	78.60	11	2,448	0.45%
2020/10/29	2	79.80	2	80.10	80.00	0	2,398	0.00%
2020/10/28	6	80.43	3	80.50	80.40	3	2,430	0.12%
2020/10/27	2	80.90	5	80.90	80.90	-3	2,427	-0.12%
2020/10/26	1	81.70	4	81.68	81.40	-3	2,454	-0.12%
2020/10/23	0	0.00	1	81.50	81.20	-1	2,520	-0.04%
2020/10/22	1	80.50	0	0.00	81.00	1	2,606	0.04%
2020/10/20	3	80.63	0	0.00	80.80	3	2,597	0.12%
2020/10/16	6	80.78	1	81.50	80.40	5	2,623	0.19%
2020/10/14	1	81.30	2	81.80	81.60	-1	2,621	-0.04%
2020/10/13	1	80.90	2	81.60	82.00	-1	2,621	-0.04%
2020/10/12	3	81.53	1	82.10	81.90	2	2,657	0.08%
2020/10/08	3	81.17	0	0.00	81.40	3	2,751	0.11%
2020/10/07	1	80.80	12	81.64	81.90	-11	2,798	-0.39%
2020/10/06	2	80.90	8	81.30	81.50	-6	2,792	-0.21%
2020/10/05	2	80.10	1	81.30	80.50	1	2,786	0.04%
2020/09/30	1	80.50	0	0.00	80.00	1	2,773	0.04%
2020/09/29	0	0.00	1	80.90	80.40	-1	2,788	-0.04%
2020/09/25	0	0.00	1	79.70	80.10	-1	2,849	-0.04%
2020/09/24	16	79.63	1	80.30	79.40	15	2,845	0.53%
2020/09/23	11	81.41	1	81.50	81.60	10	2,759	0.36%
2020/09/22	9	82.52	0	0.00	82.00	9	2,745	0.33%
2020/09/21	5	85.50	2	84.80	84.80	3	2,721	0.11%
2020/09/18	0	0.00	9	84.86	84.80	-9	2,743	-0.33%
2020/09/17	0	0.00	2.2	83.58	83.40	-2.2	2,691	-0.08%
2020/09/16	0	0.00	3	82.77	83.20	-3	2,699	-0.11%
2020/09/15	1	81.60	1	82.30	82.40	0	2,724	0.00%
2020/09/14	0	0.00	1	82.30	82.30	-1	2,828	-0.04%
2020/09/11	0	0.00	6	81.82	82.00	-6	2,855	-0.21%
2020/09/10	15	81.08	0	0.00	81.60	15	2,940	0.51%
2020/09/09	2.3	81.31	0	0.00	81.20	2.3	3,033	0.08%
2020/09/08	0	0.00	1	82.40	82.20	-1	3,081	-0.03%
2020/09/07	4	81.83	1	82.30	81.60	3	3,179	0.09%
2020/09/04	5	80.82	0	0.00	81.00	5	3,270	0.15%
2020/09/03	0	0.00	0	81.40	81.10	0	3,300	0.00%
2020/09/02	2	80.90	0	0.00	81.00	2	3,341	0.06%
2020/09/01	3	81.13	1	81.10	81.00	2	3,380	0.06%
2020/08/31	3	82.27	0	0.00	82.00	3	3,417	0.09%
2020/08/28	0	0.00	1	82.80	83.20	-1	3,461	-0.03%
2020/08/26	7	83.59	0	0.00	83.10	7	3,641	0.19%
2020/08/25	3	83.97	9	84.12	83.50	-6	3,722	-0.16%
2020/08/24	2.2	82.15	0	0.00	82.10	2.2	3,881	0.06%
2020/08/20	7	82.40	1	80.80	81.60	6	3,965	0.15%
2020/08/19	2	83.95	0	0.00	83.80	2	3,964	0.05%
2020/08/18	0	0.00	11	84.96	84.90	-11	3,985	-0.28%
2020/08/17	0	0.00	1	84.50	84.60	-1	4,053	-0.02%
2020/08/14	0	0.00	1	82.80	83.00	-1	4,096	-0.02%
2020/08/13	0	0.00	4	83.48	83.90	-4	4,142	-0.10%
2020/08/12	7	82.50	2	82.55	83.40	5	4,326	0.12%
2020/08/11	7	83.84	0	84.20	83.70	7	4,415	0.16%
2020/08/10	0	0.00	3	83.83	84.20	-3	4,464	-0.07%
2020/08/07	15	82.87	0	0.00	82.20	15	4,511	0.33%
2020/08/06	1	82.20	6	82.62	82.70	-5	4,526	-0.11%
2020/08/04	1	81.00	0	0.00	81.00	1	4,646	0.02%
2020/08/03	4	80.28	0	0.00	80.00	4	4,767	0.08%
2020/07/31	2	81.15	0	0.00	81.50	2	4,813	0.04%
2020/07/30	3	81.43	0	0.00	81.30	3	4,876	0.06%
2020/07/29	3	81.50	3	82.07	82.00	0	4,916	0.00%
2020/07/28	11	82.18	2	82.06	82.10	9	4,944	0.18%
2020/07/27	3	83.80	0	0.00	83.50	3	5,030	0.06%
2020/07/24	1	84.30	0	0.00	84.70	1	5,097	0.02%
2020/07/23	7	85.50	0	0.00	85.20	7	5,099	0.14%
2020/07/22	13	86.08	0	0.00	87.00	13	5,144	0.25%
2020/07/21	0	0.00	8	86.76	85.80	-8	5,148	-0.16%
2020/07/17	0	0.00	3	86.10	86.10	-3	5,189	-0.06%
2020/07/16	0	0.00	1	85.70	85.80	-1	5,248	-0.02%
2020/07/15	37	84.25	25	84.89	84.30	12	5,233	0.23%
2020/07/14	4	85.65	0	0.00	85.10	4	5,164	0.08%
2020/07/13	2	86.90	0	0.00	87.40	2	5,152	0.04%
2020/07/10	0.1	87.10	5	86.92	86.70	-5	5,175	-0.10%
2020/07/08	28	88.41	0	0.00	88.70	28	5,191	0.54%
2020/07/03	1	89.00	0	0.00	88.90	1	5,218	0.02%
2020/07/02	0	0.00	4	89.65	89.80	-4	5,258	-0.08%
2020/07/01	0	0.00	1	88.50	88.50	-1	5,318	-0.02%
2020/06/30	0	0.00	1	88.70	88.50	-1	5,394	-0.02%
2020/06/29	11	87.58	2	88.00	88.20	9	5,446	0.17%
2020/06/24	6	89.05	0	0.00	89.00	6	5,445	0.11%
2020/06/23	11	89.14	0	0.00	89.30	11	5,466	0.20%
2020/06/19	4	88.58	0	0.00	88.10	4	5,508	0.07%
2020/06/18	5	88.38	2	88.50	88.50	3	5,488	0.05%
2020/06/17	2	88.60	2	89.00	89.20	0	5,502	0.00%
2020/06/16	11	91.03	0	0.00	90.80	11	5,523	0.20%
2020/06/15	6	90.00	0	0.00	90.00	6	5,539	0.11%
2020/06/12	4	90.18	24	90.05	91.00	-20	5,590	-0.36%
2020/06/11	13	94.83	1	94.80	93.00	12	5,589	0.21%
2020/06/10	2	96.05	2	97.00	96.30	0	5,601	0.00%
2020/06/09	0	0.00	5	96.10	96.00	-5	5,715	-0.09%
2020/06/08	0	0.00	6	95.50	95.00	-6	5,742	-0.10%
2020/06/05	0	0.00	5	94.12	94.30	-5	5,746	-0.09%
2020/06/04	0.5	93.30	2	93.60	93.50	-1.5	5,756	-0.03%
2020/06/03	0.5	93.00	5	92.50	93.50	-4.5	5,836	-0.08%
2020/06/02	1	90.20	2	90.10	90.30	-1	5,725	-0.02%
2020/06/01	0	0.00	5	89.66	89.90	-5	5,703	-0.09%
2020/05/29	0	0.00	1	87.90	87.70	-1	5,668	-0.02%
2020/05/28	12	88.43	0	0.00	87.90	12	5,513	0.22%
2020/05/27	1	89.20	1	90.20	89.00	0	5,500	0.00%
2020/05/26	0	0.00	5	89.70	89.60	-5	5,526	-0.09%
2020/05/25	4	88.53	0	0.00	89.00	4	5,519	0.07%
2020/05/22	4	90.55	1	91.00	90.00	3	5,473	0.05%
2020/05/21	2	91.60	1	91.80	92.00	1	5,423	0.02%
2020/05/20	0	0.00	3	91.50	91.00	-3	5,376	-0.06%
2020/05/19	6	93.10	22	92.57	92.10	-16	5,330	-0.30%
2020/05/18	3	88.27	5	88.80	89.30	-2	5,156	-0.04%
2020/05/15	0	0.00	1	86.80	86.40	-1	5,048	-0.02%
2020/05/14	0.2	87.10	0	0.00	86.70	0.2	4,980	0.00%
2020/05/13	1	87.00	0	0.00	87.60	1	4,926	0.02%
2020/05/12	3	86.43	0	0.00	86.50	3	4,915	0.06%
2020/05/11	2	89.00	2	89.75	88.90	0	4,855	0.00%
2020/05/08	11	88.22	1	88.00	88.30	10	4,817	0.21%
2020/05/06	2	85.20	0	0.00	85.00	2	4,632	0.04%
2020/05/05	2	86.20	2	86.45	86.00	0	4,607	0.00%
2020/05/04	6	85.95	0	0.00	86.40	6	4,591	0.13%
2020/04/30	4	88.38	5	87.74	89.70	-1	4,527	-0.02%
2020/04/29	1	82.10	13	82.98	83.70	-12	4,467	-0.27%
2020/04/27	0	0.00	2	81.95	81.90	-2	4,508	-0.04%
2020/04/23	1	80.30	0	0.00	80.80	1	4,434	0.02%
2020/04/22	2	78.35	8	78.26	80.00	-6	4,418	-0.14%
2020/04/21	1	79.50	1	79.80	79.50	0	4,444	0.00%
2020/04/20	5	81.90	0	0.00	81.70	5	4,427	0.11%
2020/04/17	0	0.00	12.3	83.66	82.60	-12.3	4,426	-0.28%
2020/04/16	8	81.24	0	0.00	82.10	8	4,400	0.18%
2020/04/15	0	0.00	6	82.53	82.90	-6	4,404	-0.14%
2020/04/14	7	81.71	2	81.50	82.00	5	4,444	0.11%
2020/04/13	7	81.53	5	82.20	81.10	2	4,477	0.04%
2020/04/10	6	82.05	0	0.00	82.30	6	4,597	0.13%
2020/04/09	2	81.70	0	0.00	81.60	2	4,693	0.04%
2020/04/08	11	81.05	3	80.80	82.30	8	4,665	0.17%
2020/04/07	0	0.00	3	81.37	81.50	-3	4,617	-0.06%
2020/04/01	0	0.00	1	80.00	78.00	-1	4,506	-0.02%
2020/03/31	4	81.80	0	0.00	81.40	4	4,445	0.09%
2020/03/30	4	80.23	14	79.91	80.60	-10	4,387	-0.23%
2020/03/27	0.3	80.00	3	79.60	80.00	-2.8	4,344	-0.06%
2020/03/26	2	79.40	11	79.59	79.70	-9	4,298	-0.21%
2020/03/25	4	79.38	12	79.62	78.50	-8	4,305	-0.19%
2020/03/24	0	77.40	2	75.10	77.40	-2	4,250	-0.05%
2020/03/23	0	0.00	2	71.10	71.70	-2	4,224	-0.05%
2020/03/20	3	70.40	8	70.56	71.50	-5	4,210	-0.12%
2020/03/19	16	67.28	0.5	67.50	67.30	15.5	4,136	0.37%
2020/03/18	2	68.25	0	0.00	68.20	2	4,051	0.05%
2020/03/17	18	68.12	0	0.00	69.40	18	3,971	0.45%
2020/03/16	14	70.29	1	70.10	70.00	13	3,891	0.33%
2020/03/13	25.7	70.95	1	71.30	72.90	24.7	3,781	0.65%
2020/03/12	14	78.31	1	78.40	77.10	13	3,611	0.36%
2020/03/11	4.2	81.67	0.5	81.60	80.70	3.7	3,532	0.10%
2020/03/10	0	0.00	1	81.30	81.60	-1	3,480	-0.03%
2020/03/09	23.1	83.23	0	0.00	82.90	23.1	3,412	0.68%
2020/03/04	0	0.00	1	88.30	88.10	-1	3,284	-0.03%
2020/03/03	1	85.60	0	0.00	86.40	1	3,257	0.03%
2020/03/02	5	84.04	0	0.00	85.00	5	3,238	0.15%
2020/02/27	4	86.15	0	0.00	86.10	4	3,367	0.12%
2020/02/26	6	87.02	0	0.00	87.00	6	3,329	0.18%
2020/02/25	1	87.10	1	87.70	87.60	0	3,314	0.00%
2020/02/24	1	88.40	0	0.00	88.00	1	3,326	0.03%
2020/02/21	1	89.50	0	0.00	89.00	1	3,327	0.03%
2020/02/20	0	0.00	2	90.15	89.60	-2	3,329	-0.06%
2020/02/19	0	0.00	1	90.10	89.70	-1	3,332	-0.03%
2020/02/18	8	89.21	0	0.00	89.10	8	3,341	0.24%
2020/02/17	2	89.50	0	0.00	89.60	2	3,353	0.06%
2020/02/14	1	89.60	1	89.50	89.70	0	3,377	0.00%
2020/02/13	1	90.40	2	89.80	89.80	-1	3,385	-0.03%
2020/02/12	1	89.40	2	90.05	90.10	-1	3,376	-0.03%
2020/02/11	12.1	88.96	3	88.93	88.80	9.1	3,354	0.27%
2020/02/10	6	90.03	1	89.30	89.50	5	3,313	0.15%
2020/02/06	1	89.50	8	89.26	90.50	-7	3,323	-0.21%
2020/02/05	5	87.02	3	87.60	87.00	2	3,286	0.06%
2020/02/04	4	86.98	0	0.00	88.00	4	3,243	0.12%
2020/02/03	6.1	87.87	7	88.00	87.50	-0.9	3,234	-0.03%
2020/01/31	11	90.01	1	90.00	89.90	10	3,139	0.32%
2020/01/30	9	90.24	62	90.12	89.90	-53	3,089	-1.72%
2020/01/20	1	95.90	1	96.90	96.90	0	2,990	0.00%
2020/01/16	2	96.00	0	0.00	95.70	2	2,995	0.07%
2020/01/15	2	96.05	0	0.00	96.00	2	2,991	0.07%
2020/01/14	3	96.70	0	0.00	96.80	3	2,938	0.10%
2020/01/10	3	97.67	3	97.77	98.00	0	2,888	0.00%
2020/01/09	7	98.31	2	98.50	98.10	5	2,877	0.17%
2020/01/08	4	100.75	2	101.40	99.80	2	2,869	0.07%
2020/01/07	4	100.48	0	0.00	100.00	4	2,791	0.14%
2020/01/06	7.1	103.49	4	102.50	102.00	3.1	2,759	0.11%
2020/01/03	3	100.00	7	100.36	101.00	-4	2,655	-0.15%
2020/01/02	0	0.00	1	98.30	98.00	-1	2,550	-0.04%
2019/12/31	1	97.60	0	97.80	97.50	1	2,538	0.04%
2019/12/30	0	0.00	0	98.20	97.60	0	2,548	0.00%
2019/12/26	5	97.20	0	0.00	96.90	5	2,565	0.19%
2019/12/25	1	97.80	0	0.00	97.50	1	2,584	0.04%
2019/12/24	1	99.10	10.1	98.60	98.20	-9.1	2,586	-0.35%
2019/12/20	2	98.10	0	0.00	97.70	2	2,598	0.08%
2019/12/19	1	97.20	0	0.00	97.30	1	2,560	0.04%
2019/12/18	0	0.00	10	97.20	98.00	-10	2,553	-0.39%
2019/12/17	1	98.00	0	0.00	98.00	1	2,548	0.04%
2019/12/16	1	97.20	1	97.50	97.20	0	2,538	0.00%
2019/12/12	0	0.00	1	95.70	95.50	-1	2,667	-0.04%
2019/12/09	2	95.45	0	0.00	95.40	2	2,910	0.07%
2019/12/04	0	0.00	1	95.60	95.60	-1	2,905	-0.03%
2019/12/03	10	95.50	0	0.00	95.40	10	2,913	0.34%
2019/12/02	18	95.80	0	0.00	96.00	18	2,899	0.62%
2019/11/29	2	96.25	2	96.25	96.00	0	2,884	0.00%
2019/11/27	0	0.00	1	97.10	96.90	-1	2,863	-0.03%
2019/11/25	1	96.60	1	97.10	96.90	0	2,714	0.00%
2019/11/20	1	96.00	1	96.60	96.90	0	2,754	0.00%
2019/11/15	1	96.10	0	0.00	96.10	1	2,788	0.04%
2019/11/14	10	96.10	0	0.00	96.20	10	2,801	0.36%
2019/11/13	0	0.00	2	96.50	96.40	-2	2,854	-0.07%
2019/11/11	0	0.00	3	97.57	96.90	-3	2,891	-0.10%
2019/11/08	2	98.50	0	0.00	98.60	2	2,888	0.07%
2019/11/05	3	98.53	2	99.00	98.90	1	2,932	0.03%
2019/11/01	2	96.90	0	0.00	97.50	2	2,939	0.07%
2019/10/31	1	96.90	0	0.00	96.90	1	2,951	0.03%
2019/10/30	0	0.00	1	98.20	98.40	-1	2,926	-0.03%
2019/10/28	0	0.00	0.3	97.10	96.90	-0.3	2,919	-0.01%
2019/10/23	1	97.10	0	0.00	96.90	1	2,880	0.03%
2019/10/18	1	96.90	0	0.00	96.50	1	2,875	0.03%
2019/10/09	1	96.50	1	96.80	96.10	0	2,808	0.00%
2019/10/08	0	0.00	0.5	97.50	97.40	-0.5	2,783	-0.02%
2019/10/03	3	97.77	0	0.00	97.30	3	2,761	0.11%
2019/10/02	10	99.40	0	0.00	99.00	10	2,736	0.37%
2019/09/26	1	98.60	0	0.00	98.60	1	2,717	0.04%
2019/09/24	0	0.00	3	100.50	101.50	-3	2,731	-0.11%
2019/09/23	3	100.00	0	0.00	100.00	3	2,744	0.11%
2019/09/20	1	99.60	0	0.00	101.00	1	2,789	0.04%
2019/09/19	1	100.00	0	0.00	99.70	1	2,744	0.04%
2019/09/18	1	99.60	1	100.00	101.50	0	2,754	0.00%
2019/09/17	2	105.00	3	104.33	102.00	-1	2,673	-0.04%
2019/09/16	2	104.00	3	105.83	104.00	-1	2,643	-0.04%
2019/09/12	0	0.00	1	96.90	96.80	-1	2,509	-0.04%
2019/09/11	2	96.10	1	97.40	96.50	1	2,603	0.04%
2019/09/10	10	96.95	0	0.00	97.00	10	2,594	0.39%
2019/09/09	1	97.20	0	0.00	97.60	1	2,622	0.04%
2019/09/06	2.8	97.51	0	0.00	97.70	2.8	2,634	0.10%
2019/09/04	3	95.80	0	0.00	96.80	3	2,628	0.11%
2019/08/30	5	96.40	3	95.70	97.20	2	2,620	0.08%
2019/08/29	1	95.00	0	0.00	94.90	1	2,607	0.04%
2019/08/28	2	95.00	0	0.00	95.00	2	2,603	0.08%
2019/08/27	6	95.25	3	96.10	95.50	3	2,609	0.11%
2019/08/26	1	96.00	0	0.00	95.20	1	2,589	0.04%
2019/08/22	22	97.74	1	97.80	97.80	21	2,575	0.82%
2019/08/20	1	97.30	0	0.00	97.80	1	2,605	0.04%
2019/08/19	1	99.30	0	0.00	98.10	1	2,597	0.04%
2019/08/16	1	95.10	2	97.25	98.80	-1	2,581	-0.04%
2019/08/15	3	95.57	0	0.00	95.20	3	2,525	0.12%
2019/08/14	3	99.10	3	99.80	99.00	0	2,536	0.00%
2019/08/13	4	98.68	0	0.00	99.00	4	2,572	0.16%
2019/08/08	1	101.00	0	0.00	100.50	1	2,584	0.04%
2019/08/07	6	101.00	1	101.50	101.00	5	2,651	0.19%
2019/08/02	1	104.50	1	104.00	105.00	0	2,655	0.00%
2019/08/01	2	105.25	0	0.00	105.00	2	2,712	0.07%
2019/07/31	1	106.00	0	0.00	106.00	1	2,741	0.04%
2019/07/30	0	0.00	1	107.50	107.00	-1	2,729	-0.04%
2019/07/29	0	0.00	0	108.00	107.50	0	2,753	0.00%
2019/07/24	3	106.17	0	0.00	106.00	3	2,762	0.11%
2019/07/17	1	107.00	0	0.00	107.50	1	2,767	0.04%
2019/07/16	0	0.00	1	107.00	107.50	-1	2,723	-0.04%
2019/07/15	2	107.00	1	108.00	108.00	1	2,715	0.04%
2019/07/12	1	108.00	0	0.00	107.50	1	2,692	0.04%
2019/07/11	1	106.50	1	107.50	107.50	0	2,709	0.00%
2019/07/08	11	106.05	0	0.00	106.50	11	2,730	0.40%
2019/07/05	1	107.50	0	0.00	107.00	1	2,751	0.04%
2019/07/04	2	107.00	1	107.50	107.50	1	2,768	0.04%
2019/07/03	2	107.00	1	106.50	107.00	1	2,768	0.04%
2019/07/02	15	108.17	0	0.00	108.00	15	2,771	0.54%
2019/06/28	2	110.50	10	111.00	110.50	-8	2,756	-0.29%
2019/06/27	12	111.92	2	111.50	111.50	10	2,741	0.36%
2019/06/26	3	111.50	1	112.50	111.00	2	2,702	0.07%
2019/06/25	3	112.17	0	0.00	111.50	3	2,690	0.11%
2019/06/24	3	112.00	4	113.00	113.00	-1	2,651	-0.04%
2019/06/21	1	112.00	7	112.57	113.00	-6	2,631	-0.23%
2019/06/20	12	112.00	2	112.25	111.00	10	2,592	0.39%
2019/06/19	3	115.83	4	117.00	118.50	-1	2,487	-0.04%
2019/06/18	0	0.00	1	116.50	116.50	-1	2,378	-0.04%
2019/06/17	2	116.50	0	0.00	115.50	2	2,355	0.08%
2019/06/12	5	113.80	9	114.50	114.50	-4	2,378	-0.17%
2019/06/10	0	0.00	1	115.50	116.00	-1	2,420	-0.04%
2019/06/06	1	114.50	0	0.00	115.00	1	2,436	0.04%
2019/06/05	0	0.00	1	116.50	116.50	-1	2,440	-0.04%
2019/05/30	0	0.00	1	115.00	115.00	-1	2,383	-0.04%
2019/05/28	1	115.50	20	114.50	113.00	-19	2,410	-0.79%
2019/05/27	20	114.50	0	0.00	116.00	20	2,357	0.85%
2019/05/23	1	114.00	1	115.50	116.00	0	2,383	0.00%
2019/05/22	0	0.00	0	115.50	116.00	0	2,401	0.00%
2019/05/21	1	116.50	2	116.75	116.50	-1	2,410	-0.04%
2019/05/20	0	0.00	1	115.00	114.50	-1	2,352	-0.04%
2019/05/17	0	0.00	1	112.50	113.00	-1	2,357	-0.04%
2019/05/15	1	109.50	2	110.75	109.00	-1	2,415	-0.04%
2019/05/14	0	0.00	2	106.00	107.00	-2	2,388	-0.08%
2019/05/10	1	107.50	0	0.00	106.50	1	2,396	0.04%
2019/05/09	3	107.67	0	0.00	107.00	3	2,377	0.13%
2019/05/08	3	111.00	2	111.00	110.50	1	2,322	0.04%
2019/05/07	2	113.00	1	113.50	113.00	1	2,283	0.04%
2019/05/06	2	113.00	0	0.00	113.00	2	2,282	0.09%
2019/05/02	3	115.00	4	115.13	115.00	-1	2,301	-0.04%
2019/04/25	2	115.00	0	0.00	115.00	2	2,320	0.09%
2019/04/23	0	0.00	2	115.50	115.50	-2	2,343	-0.09%
2019/04/19	1	114.50	1	115.00	113.50	0	2,379	0.00%
2019/04/18	2	114.50	2	115.00	114.50	0	2,413	0.00%
2019/04/16	2	113.00	2	113.50	114.50	0	2,539	0.00%
2019/04/15	2	113.50	0	0.00	113.50	2	2,542	0.08%
2019/04/10	2	113.50	0	0.00	114.50	2	2,579	0.08%
2019/04/08	2	113.50	0	114.50	113.50	2	2,590	0.08%
2019/04/03	1	113.50	0	0.00	114.50	1	2,560	0.04%
2019/03/28	4	113.50	0	0.00	113.50	4	2,584	0.15%
2019/03/27	0	0.00	1	114.50	114.00	-1	2,603	-0.04%
2019/03/26	2	114.00	2	114.00	114.00	0	2,612	0.00%
2019/03/19	6	114.58	0	0.00	114.50	6	2,611	0.23%
2019/03/18	0	0.00	3	115.83	116.50	-3	2,611	-0.11%
2019/03/15	0	0.00	3	115.67	116.00	-3	2,614	-0.11%
2019/03/14	1	113.00	0	0.00	112.00	1	2,539	0.04%
2019/03/13	1	114.00	1	114.00	113.50	0	2,536	0.00%
2019/03/12	1	115.00	0	0.00	115.00	1	2,541	0.04%
2019/03/11	2	115.50	0	0.00	115.00	2	2,569	0.08%
2019/03/07	3	116.83	0	0.00	116.50	3	2,675	0.11%
2019/02/27	1	117.00	1	117.50	116.50	0	2,784	0.00%
2019/02/22	3	114.00	1	114.50	115.00	2	2,763	0.07%
2019/02/19	0	0.00	5	116.50	115.00	-5	2,757	-0.18%
2019/02/18	0	0.00	4	116.13	115.50	-4	2,783	-0.14%
2019/02/15	3	111.00	30	114.00	112.00	-27	2,832	-0.95%
2019/02/14	1	112.00	1	111.00	112.00	0	2,831	0.00%
2019/02/13	1	108.00	0	0.00	108.50	1	2,785	0.04%
2019/02/12	0	0.00	1	108.50	109.00	-1	2,758	-0.04%
2019/01/30	1	108.50	0	0.00	107.50	1	2,720	0.04%
2019/01/29	1	108.50	0	0.00	108.50	1	2,715	0.04%
2019/01/25	1	109.00	0	108.50	108.50	1	2,724	0.04%
2019/01/24	1	107.50	0	0.00	107.50	1	2,733	0.04%
2019/01/18	0	0.00	1	110.00	110.50	-1	2,781	-0.04%
2019/01/09	0	0.00	3	112.17	114.00	-3	2,909	-0.10%
2019/01/07	0	0.00	1	106.00	109.00	-1	2,856	-0.04%
2019/01/04	1	104.00	0	0.00	104.50	1	2,890	0.03%
2019/01/03	0	0.00	1	103.50	104.00	-1	3,004	-0.03%
2019/01/02	1	104.00	0	0.00	103.00	1	3,032	0.03%
2018/12/28	17	109.50	1	109.50	109.00	16	3,084	0.52%
2018/12/27	1	105.50	78	108.96	109.50	-77	3,187	-2.42%
2018/12/26	0	0.00	1	103.00	103.00	-1	3,300	-0.03%
2018/12/24	0	0.00	1	107.50	104.50	-1	3,444	-0.03%
2018/12/22	1	107.50	0	0.00	107.50	1	3,444	0.03%
2018/12/21	17	108.50	0	0.00	109.00	17	3,505	0.49%
2018/12/20	61	109.50	0	0.00	109.50	61	3,536	1.72%
2018/12/14	1	111.50	0	0.00	111.00	1	3,724	0.03%
2018/12/12	3	111.83	0	0.00	112.50	3	3,794	0.08%
2018/12/11	2	112.50	0	0.00	112.00	2	3,783	0.05%
2018/12/06	1	110.50	0	0.00	110.50	1	3,898	0.03%
2018/11/28	3	112.50	0	0.00	114.00	3	3,684	0.08%
2018/11/23	1	114.00	0	0.00	113.50	1	3,637	0.03%
2018/11/22	1	113.00	0	0.00	115.00	1	3,627	0.03%
2018/11/21	0	0.00	1	112.00	112.00	-1	3,608	-0.03%
2018/11/14	1	109.00	0	0.00	111.00	1	3,512	0.03%
2018/11/13	5	114.00	0	0.00	113.00	5	3,452	0.14%
2018/11/12	1	117.00	1	115.50	117.00	0	3,401	0.00%
2018/11/08	0	0.00	1	119.50	119.50	-1	3,365	-0.03%
2018/11/07	24	121.02	43	121.50	120.00	-19	3,338	-0.57%
2018/11/05	45	120.04	0	0.00	121.50	45	3,290	1.37%
2018/10/25	0	0.00	1	122.50	122.00	-1	3,177	-0.03%
2018/10/19	1	121.00	1	120.50	119.50	0	3,112	0.00%
2018/10/18	0	0.00	180	122.11	123.00	-180	3,075	-5.85%	大賣/鉅額交易
2018/10/17	21	126.52	0	0.00	123.00	21	3,036	0.69%
2018/10/16	0	0.00	5	124.50	125.50	-5	2,991	-0.17%
2018/10/15	2	124.00	0	0.00	123.00	2	2,931	0.07%
2018/10/09	0	0.00	20	132.00	135.00	-20	2,692	-0.74%
2018/10/08	21	130.95	0	0.00	133.00	21	2,635	0.80%
2018/10/05	2	131.75	1	131.50	132.50	1	2,557	0.04%
2018/10/01	1	148.50	2	149.50	148.50	-1	2,137	-0.05%
2018/09/27	20	147.00	1	146.50	148.00	19	2,123	0.89%
2018/09/26	2	145.00	31	145.03	146.00	-29	2,139	-1.36%
2018/09/25	90	143.67	6	145.00	142.00	84	2,200	3.82%
2018/09/21	1	143.00	1	146.50	147.00	0	2,211	0.00%
2018/09/20	30	139.00	0	0.00	139.00	30	2,135	1.40%
2018/09/13	50	128.00	23	128.43	133.00	27	2,069	1.30%
2018/09/11	15	124.00	0	0.00	125.50	15	2,028	0.74%
2018/08/31	1	124.50	0	0.00	126.00	1	2,070	0.05%
2018/08/30	0	0.00	1	127.00	125.00	-1	2,066	-0.05%
2018/08/29	0	0.00	2	128.00	128.00	-2	2,053	-0.10%
2018/08/28	0	0.00	10	127.50	128.00	-10	2,061	-0.49%
2018/08/24	12	127.00	0	0.00	127.00	12	2,115	0.57%
2018/08/23	10	125.00	0	0.00	125.00	10	2,365	0.42%
2018/08/20	0	0.00	3	123.33	123.50	-3	2,406	-0.12%
2018/08/13	3	119.33	0	0.00	119.50	3	2,461	0.12%
2018/08/07	1	119.00	0	0.00	119.00	1	2,608	0.04%
2018/08/06	1	121.50	0.1	121.50	121.50	0.9	2,631	0.03%
2018/07/31	1	120.50	0	0.00	120.50	1	2,739	0.04%
2018/07/23	0	0.00	1	121.00	121.00	-1	2,710	-0.04%
2018/07/20	0	0.00	1	120.00	120.50	-1	2,730	-0.04%
2018/07/11	1	118.50	1	119.00	119.00	0	2,830	0.00%
2018/07/10	0	0.00	1	118.00	118.00	-1	2,812	-0.04%
2018/07/05	1	116.50	1	117.50	119.00	0	2,833	0.00%
2018/07/04	1	116.00	0	0.00	115.50	1	2,793	0.04%
2018/07/03	1	123.50	0	0.00	123.00	1	2,745	0.04%
2018/07/02	1.1	121.02	0	0.00	121.00	1.1	2,662	0.04%
2018/06/29	0	0.00	1	122.00	122.50	-1	2,608	-0.04%
2018/06/21	1	119.00	0	0.00	119.50	1	2,571	0.04%
2018/06/04	1	122.50	0	0.00	123.50	1	2,998	0.03%
2018/05/29	5	120.00	0	0.00	120.50	5	2,723	0.18%
2018/05/28	1	120.00	5	121.10	121.00	-4	2,734	-0.15%
2018/05/24	0	0.00	1	122.00	122.50	-1	2,782	-0.04%
2018/05/22	0	0.00	2	126.25	125.00	-2	2,793	-0.07%
2018/05/18	5	127.00	0	0.00	124.00	5	2,851	0.18%
2018/05/14	1	127.00	0	0.00	125.50	1	3,060	0.03%
2018/05/11	0	0.00	1	127.00	125.50	-1	3,090	-0.03%
2018/05/10	0	0.00	1	125.00	123.00	-1	3,071	-0.03%
2018/04/17	3	117.50	0	0.00	117.50	3	3,346	0.09%
2018/04/12	0	0.00	3	119.00	120.00	-3	3,513	-0.09%
2018/04/11	2	118.50	0	0.00	119.50	2	3,550	0.06%
2018/04/03	3	116.00	1	116.50	116.00	2	3,627	0.06%
2018/03/27	1	119.00	0	0.00	119.50	1	3,752	0.03%
2018/03/26	0	0.00	0.2	119.00	118.50	-0.2	3,735	-0.01%
2018/03/22	0	0.00	3	116.50	116.50	-3	3,602	-0.08%
2018/03/19	0	0.00	1	116.00	116.00	-1	3,305	-0.03%
2018/03/13	0	0.00	3	117.00	117.50	-3	3,270	-0.09%
2018/03/12	0	0.00	1	115.50	116.00	-1	3,262	-0.03%
2018/03/09	0	0.00	1	114.50	113.50	-1	3,307	-0.03%
2018/03/08	0	0.00	1	113.00	114.50	-1	3,390	-0.03%
2018/03/07	0	0.00	1	114.00	113.00	-1	3,441	-0.03%
2018/03/06	0	0.00	1	113.00	114.00	-1	3,459	-0.03%
2018/03/05	13	112.00	0	0.00	111.50	13	3,506	0.37%
2018/02/27	0.2	117.00	0	0.00	117.00	0.2	3,416	0.01%
2018/02/23	0	0.00	1	113.50	115.50	-1	3,343	-0.03%
2018/02/09	0	0.00	2	113.75	116.00	-2	3,273	-0.06%
2018/02/07	1	118.50	1	115.00	116.00	0	3,197	0.00%
2018/02/06	4	112.25	0	0.00	113.00	4	3,076	0.13%
2018/02/05	1	118.00	0	0.00	119.50	1	2,989	0.03%
2018/01/31	0	0.00	3	122.33	124.00	-3	2,901	-0.10%
2018/01/29	1	125.50	2	125.00	126.50	-1	2,852	-0.04%
2018/01/25	0	0.00	0	122.00	123.00	0	2,802	0.00%
2018/01/24	0	0.00	1	121.00	121.50	-1	2,770	-0.04%
2018/01/23	1	121.50	0	0.00	122.50	1	2,749	0.04%
2018/01/19	0	0.00	1	120.50	121.00	-1	2,670	-0.04%
2018/01/17	0	0.00	2	120.75	120.00	-2	2,637	-0.08%
2018/01/15	0	0.00	1	119.50	120.00	-1	2,557	-0.04%
2018/01/12	2	119.25	0	0.00	120.00	2	2,664	0.08%
2018/01/11	1	119.00	0	0.00	119.50	1	2,657	0.04%
2018/01/10	1	119.00	0	0.00	120.00	1	2,645	0.04%
2018/01/09	2	121.00	1	119.50	120.50	1	2,596	0.04%
2018/01/08	0	0.00	1	120.50	122.00	-1	2,523	-0.04%
2018/01/05	1	119.00	1	119.00	120.00	0	2,479	0.00%
2018/01/02	0	0.00	2	115.50	115.00	-2	2,433	-0.08%