台郡 (6269)-元大-彰化民生券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
96.9
漲跌
▼0.3
漲幅
-0.31%
成交量
8,538張
產業
上市電子零組件類股
1036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

台郡 (6269)籌碼相關－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	6	97.83	0	0.00	96.90	6	2,375	0.25%
2024/05/03	8.2	97.01	7	97.73	97.20	1.2	2,239	0.05%
2024/05/02	2	94.75	11	94.29	94.70	-9	2,035	-0.44%
2024/04/30	8	90.89	1	91.00	91.40	7	1,911	0.37%
2024/04/29	11.1	94.79	5.1	95.19	94.70	6	1,811	0.33%
2024/04/26	5	92.00	1	92.60	92.40	4	1,725	0.23%
2024/04/25	0	0.00	1	92.50	92.50	-1	1,697	-0.06%
2024/04/24	3	91.60	0	0.00	91.80	3	1,681	0.18%
2024/04/23	0.1	91.10	0	0.00	91.60	0.1	1,670	0.01%
2024/04/22	0	0.00	0.1	91.10	90.70	-0.1	1,650	-0.01%
2024/04/19	1	90.00	1.2	91.13	90.70	-0.2	1,637	-0.01%
2024/04/18	0	0.00	1	92.90	92.90	-1	1,606	-0.06%
2024/04/17	0	0.00	2	92.30	92.90	-2	1,581	-0.13%
2024/04/16	1.1	91.84	1	91.60	91.10	0.1	1,550	0.01%
2024/04/15	1	92.00	2	92.90	92.90	-1	1,509	-0.07%
2024/04/12	2	92.65	0	0.00	92.60	2	1,475	0.14%
2024/04/11	1	92.70	1	93.00	92.80	0	1,466	0.00%
2024/04/10	1	92.10	0	0.00	92.10	1	1,470	0.07%
2024/04/09	0	0.00	1	92.20	92.20	-1	1,445	-0.07%
2024/04/08	5	91.00	5	91.70	91.60	0	1,422	0.00%
2024/04/03	0	0.00	4	91.40	91.00	-4	1,413	-0.28%
2024/04/02	1	91.50	0.1	91.90	92.00	0.9	1,407	0.06%
2024/04/01	0.2	91.42	5	91.70	91.40	-4.8	1,406	-0.34%
2024/03/27	1	89.50	1	90.10	90.60	0	1,422	0.00%
2024/03/26	0	90.10	26	89.65	89.50	-26	1,451	-1.79%
2024/03/25	8	90.94	0	0.00	90.50	8	1,465	0.55%
2024/03/22	1	90.80	1	90.70	91.20	0	1,525	0.00%
2024/03/21	2	91.20	0	0.00	91.50	2	1,523	0.13%
2024/03/20	1	91.70	1	90.50	91.20	0	1,494	0.00%
2024/03/19	0	0.00	1	90.10	89.90	-1	1,426	-0.07%
2024/03/18	1.1	88.81	0	0.00	88.60	1.1	1,395	0.08%
2024/03/15	2	89.30	0	0.00	88.90	2	1,389	0.14%
2024/03/14	0	0.00	1	89.00	89.00	-1	1,363	-0.07%
2024/03/13	0.1	88.00	1	88.00	87.90	-0.9	1,347	-0.07%
2024/03/11	0	0.00	1	85.70	86.80	-1	1,307	-0.08%
2024/03/08	1	85.70	1	86.40	85.70	0	1,324	0.00%
2024/03/07	1.1	86.44	0	0.00	86.40	1.1	1,302	0.08%
2024/03/06	28	87.32	0	0.00	87.10	28	1,289	2.17%
2024/03/05	0.2	88.00	1	88.10	88.20	-0.8	1,289	-0.06%
2024/03/04	3	87.10	0	0.00	86.90	3	1,281	0.23%
2024/03/01	1	86.40	0	0.00	87.10	1	1,280	0.08%
2024/02/27	1	86.60	1	86.50	86.80	0	1,274	0.00%
2024/02/26	1	87.51	2	87.70	87.20	-1	1,278	-0.08%
2024/02/23	2	87.75	0	0.00	87.80	2	1,267	0.16%
2024/02/21	0	0.00	1	87.00	87.10	-1	1,240	-0.08%
2024/02/20	0	0.00	2	86.80	86.60	-2	1,236	-0.16%
2024/02/16	1.1	83.80	0	0.00	84.80	1.1	1,206	0.09%
2024/02/15	0	84.70	0	0.00	84.60	0	1,175	0.00%
2024/02/05	0	0.00	6	84.40	84.30	-6	1,172	-0.51%
2024/02/02	0	0.00	3	85.83	85.20	-3	1,167	-0.26%
2024/02/01	3	85.70	0	0.00	85.70	3	1,169	0.26%
2024/01/18	0	85.10	0	0.00	84.80	0	1,243	0.00%
2024/01/17	0	86.50	0	0.00	86.00	0	1,236	0.00%
2024/01/16	0.1	87.10	0	0.00	87.40	0.1	1,221	0.00%
2024/01/11	2	87.65	5	87.10	87.30	-3	1,299	-0.23%
2024/01/10	8	87.05	0	0.00	87.10	8	1,330	0.60%
2024/01/02	0	88.40	0	0.00	88.20	0	1,343	0.00%
2023/12/26	3.1	88.01	0	0.00	88.00	3.1	1,325	0.23%
2023/12/25	0.3	88.70	2	88.60	88.40	-1.8	1,314	-0.13%
2023/12/22	1	88.50	0	0.00	88.80	1	1,293	0.08%
2023/12/21	0	0.00	2	88.70	88.90	-2	1,258	-0.16%
2023/12/20	0	0.00	1	89.60	89.50	-1	1,216	-0.08%
2023/12/18	0	0.00	1	88.50	88.10	-1	1,093	-0.09%
2023/12/14	32	86.86	0	0.00	87.40	32	1,078	2.97%
2023/12/12	0	0.00	0.1	86.30	85.70	-0.1	1,076	-0.01%
2023/12/08	0.1	87.10	0	0.00	86.40	0.1	1,070	0.00%
2023/12/07	0	87.57	0	0.00	87.00	0	1,061	0.00%
2023/12/06	0	87.60	0	0.00	87.60	0	1,072	0.00%
2023/12/05	2	88.10	0	0.00	87.50	2	1,092	0.18%
2023/11/24	1	88.00	1	88.30	87.90	0	1,063	0.00%
2023/11/21	0	0.00	1	87.40	87.20	-1	1,015	-0.10%
2023/11/20	2	86.95	0	0.00	87.00	2	999	0.20%
2023/11/09	0.1	85.70	0	0.00	85.30	0.1	982	0.01%
2023/11/02	0	84.50	0	0.00	84.30	0	1,065	0.00%
2023/10/25	0	0.00	2	86.90	86.30	-2	1,528	-0.13%
2023/10/23	2	84.80	0	0.00	85.30	2	1,583	0.13%
2023/10/18	1	86.00	0	0.00	85.60	1	1,591	0.06%
2023/10/17	0.1	88.37	0	0.00	87.30	0.1	1,587	0.01%
2023/09/21	1	87.40	0	0.00	87.70	1	1,732	0.06%
2023/09/04	0.1	91.50	2	91.40	91.60	-2	1,855	-0.11%
2023/08/31	0	0.00	2	90.90	90.90	-2	1,871	-0.11%
2023/08/29	0	89.70	0	0.00	89.20	0	1,885	0.00%
2023/08/18	0	0.00	2	89.20	89.50	-2	2,068	-0.10%
2023/08/15	3	87.97	10.4	87.72	88.10	-7.4	2,084	-0.35%
2023/08/14	1	87.40	0	0.00	88.10	1	2,080	0.05%
2023/08/11	3.1	89.18	29	88.80	88.50	-25.9	2,081	-1.24%
2023/08/10	1	89.90	1	89.90	90.10	0	2,064	0.00%
2023/08/09	1	91.30	0	0.00	91.40	1	2,044	0.05%
2023/08/08	1	92.40	0.1	92.80	92.50	0.9	2,019	0.05%
2023/08/04	1.1	92.85	2	93.00	92.70	-0.9	2,010	-0.04%
2023/08/01	1.2	93.75	0.1	94.10	93.50	1.2	2,011	0.06%
2023/07/31	31	95.26	0	0.00	92.90	31	1,999	1.55%
2023/07/28	2.1	96.87	9.2	96.99	98.10	-7.1	1,816	-0.39%
2023/07/25	3	93.20	0	0.00	93.40	3	1,650	0.18%
2023/07/24	1	93.70	1	93.60	93.40	0	1,665	0.00%
2023/07/21	2	94.20	2	93.70	94.20	0	1,642	0.00%
2023/07/20	2	94.00	0	0.00	94.20	2	1,712	0.12%
2023/07/18	0	0.00	3	93.40	93.20	-3	1,750	-0.17%
2023/07/14	3	92.30	1	92.50	92.50	2	1,780	0.11%
2023/07/13	0.1	92.80	0	0.00	92.10	0.1	1,851	0.01%
2023/07/05	1.1	94.77	1	94.30	93.60	0.1	1,832	0.00%
2023/07/03	1	92.80	0	0.00	93.10	1	1,811	0.06%
2023/06/30	2.1	92.28	0	0.00	92.60	2.1	1,823	0.12%
2023/06/28	1	92.30	0	0.00	91.50	1	1,818	0.06%
2023/06/27	0	92.90	0.1	92.70	92.20	0	1,808	0.00%
2023/06/15	1.1	92.45	1	92.50	92.60	0.1	1,758	0.01%
2023/06/14	2	94.00	0	0.00	93.20	2	1,729	0.12%
2023/06/13	8	94.60	0	0.00	94.20	8	1,719	0.47%
2023/06/12	0	0.00	0	94.80	94.70	0	1,706	0.00%
2023/06/09	2	94.40	1	94.00	94.00	1	1,715	0.06%
2023/06/08	2	94.30	1	94.00	94.30	1	1,699	0.06%
2023/06/05	4	94.60	10	94.60	94.70	-6	1,717	-0.35%
2023/06/02	1	94.30	1	94.60	94.60	0	1,724	0.00%
2023/05/31	20	99.11	10	99.50	98.70	10	1,688	0.59%
2023/05/30	0	0.00	0.1	99.10	99.20	-0.1	1,644	-0.01%
2023/05/29	5	98.80	1	98.70	99.00	4	1,654	0.24%
2023/05/26	15	98.17	4	98.60	98.00	11	1,647	0.67%
2023/05/18	0	0.00	7	95.67	95.90	-7	1,637	-0.43%
2023/05/17	5	94.90	0	0.00	94.80	5	1,638	0.31%
2023/05/16	0	0.00	1	95.00	95.00	-1	1,653	-0.06%
2023/05/15	0	0.00	3	94.10	94.30	-3	1,670	-0.18%
2023/05/12	1	94.30	0	0.00	94.60	1	1,713	0.06%
2023/05/11	3	95.00	0	0.00	94.80	3	1,714	0.17%
2023/05/03	1	92.40	1	92.70	92.70	0	1,693	0.00%
2023/05/02	1	93.20	0	0.00	93.30	1	1,687	0.06%
2023/04/28	2	94.15	3.3	94.38	94.50	-1.3	1,663	-0.08%
2023/04/26	2	95.75	0	0.00	96.30	2	1,525	0.13%
2023/04/25	1.2	96.75	0	0.00	95.20	1.2	1,501	0.08%
2023/04/24	5	99.28	0	0.00	98.90	5	1,417	0.35%
2023/04/21	2	98.90	8	100.03	98.90	-6	1,365	-0.44%
2023/04/20	3.1	99.10	0	0.00	98.50	3.1	1,335	0.23%
2023/04/19	2	101.00	2	101.50	100.00	0	1,328	0.00%
2023/04/18	7	101.14	0	0.00	100.50	7	1,295	0.54%
2023/04/13	0.1	98.50	0	0.00	98.00	0.1	1,222	0.00%
2023/04/11	5.1	97.60	0	0.00	97.60	5.1	1,202	0.42%
2023/03/31	0	0.00	2	99.80	99.00	-2	1,168	-0.17%
2023/03/28	0.1	97.70	0	0.00	98.40	0.1	1,157	0.00%
2023/03/24	0	0.00	2	99.00	99.00	-2	1,166	-0.17%
2023/03/17	0.1	95.65	0	0.00	95.40	0.1	1,228	0.01%
2023/03/16	0.1	95.01	0	0.00	94.80	0.1	1,255	0.00%
2023/03/14	2	96.00	0	0.00	95.60	2	1,360	0.15%
2023/03/13	0	0.00	10	96.63	97.60	-10	1,370	-0.73%
2023/03/10	1.1	97.82	0	0.00	97.60	1.1	1,389	0.08%
2023/03/09	2	99.10	0	0.00	98.50	2	1,422	0.14%
2023/03/06	5	99.80	0	0.00	100.50	5	1,415	0.35%
2023/03/01	1	97.30	0	0.00	97.00	1	1,452	0.07%
2023/02/22	1	98.10	0	0.00	98.00	1	1,476	0.07%
2023/02/14	8	97.50	0	0.00	97.20	8	1,711	0.47%
2023/02/10	2.1	100.23	0	0.00	99.10	2.1	1,715	0.12%
2023/02/06	1	102.00	0	0.00	101.50	1	1,880	0.05%
2023/02/01	1	101.50	0	0.00	102.00	1	1,990	0.05%
2023/01/10	1	102.50	1	101.00	101.50	0	1,955	0.00%
2022/12/21	1	99.80	0	0.00	100.00	1	2,009	0.05%
2022/12/12	0	0.00	0	101.00	102.00	0	1,975	0.00%
2022/12/08	2	102.00	0	0.00	103.00	2	1,975	0.10%
2022/12/07	1	107.00	1	104.97	103.50	0	1,958	0.00%
2022/12/06	1	112.00	4	112.63	112.00	-3	1,903	-0.16%
2022/12/02	2	108.00	3	109.67	110.00	-1	1,847	-0.05%
2022/12/01	3	108.00	1	108.00	109.00	2	1,849	0.11%
2022/11/25	1	106.50	0	0.00	105.50	1	1,736	0.06%
2022/11/23	0	0.00	1	109.00	109.50	-1	1,703	-0.06%
2022/11/21	0	0.00	2	107.50	108.00	-2	1,645	-0.12%
2022/11/17	0	0.00	10	107.00	108.00	-10	1,582	-0.63%
2022/11/15	0	105.50	0	0.00	106.50	0	1,488	0.00%
2022/11/14	0	0.00	7	104.43	104.50	-7	1,442	-0.49%
2022/11/11	2	103.50	2.1	101.55	102.50	-0.1	1,408	-0.01%
2022/11/10	0	0.00	11	102.45	103.00	-11	1,356	-0.81%
2022/11/02	0	0.00	6	99.60	98.40	-6	1,163	-0.52%
2022/11/01	3	95.98	3	96.70	97.00	0	1,074	0.00%
2022/10/12	0	0.00	1	90.30	91.70	-1	1,206	-0.08%
2022/09/08	1	95.00	0	0.00	95.30	1	1,279	0.08%
2022/08/31	0	0.00	1	93.60	93.60	-1	1,251	-0.08%
2022/08/23	5	94.00	0	0.00	94.80	5	1,391	0.36%
2022/08/19	1	93.90	0	0.00	93.60	1	1,456	0.07%
2022/08/18	1	94.30	1	94.00	94.30	0	1,500	0.00%
2022/08/17	0	0.00	1	95.00	94.90	-1	1,501	-0.07%
2022/08/08	0	0.00	3	92.07	93.40	-3	1,498	-0.20%
2022/08/02	0	0.00	0.4	92.30	92.90	-0.4	1,487	-0.03%
2022/08/01	2	91.20	2	92.40	91.90	0	1,460	0.00%
2022/07/29	0	0.00	5	89.10	90.60	-5	1,430	-0.35%
2022/07/26	0.1	85.30	0	0.00	85.80	0.1	1,412	0.01%
2022/07/08	0	0.00	1	80.00	78.50	-1	1,579	-0.06%
2022/07/05	0.2	76.90	0	0.00	77.30	0.2	1,585	0.01%
2022/07/01	0.1	82.40	0	0.00	82.00	0.1	1,610	0.01%
2022/06/21	0	0.00	0.2	90.70	90.80	-0.2	1,733	-0.01%
2022/06/17	1	90.70	0	0.00	92.80	1	1,795	0.06%
2022/06/14	0	0.00	2	91.50	92.90	-2	1,961	-0.10%
2022/06/09	4	95.20	1	95.30	95.40	3	2,009	0.15%
2022/06/01	3	96.13	0	0.00	95.60	3	2,019	0.15%
2022/05/30	0.2	100.50	0	0.00	100.50	0.2	1,952	0.01%
2022/05/13	0	0.00	2	91.80	91.70	-2	2,000	-0.10%
2022/05/12	2	90.10	0	0.00	90.00	2	2,055	0.10%
2022/05/11	0.1	91.00	0	0.00	90.60	0.1	2,178	0.00%
2022/04/29	0	0.00	1	92.60	92.60	-1	2,385	-0.04%
2022/04/28	1.1	92.55	1	92.80	92.50	0.1	2,394	0.00%
2022/04/25	2	95.15	1	95.20	95.00	1	2,276	0.04%
2022/04/18	0	0.00	0.2	95.70	95.60	-0.2	2,183	-0.01%
2022/04/14	0	0.00	1	96.60	96.80	-1	2,224	-0.04%
2022/04/08	4	98.50	0	0.00	98.50	4	2,297	0.17%
2022/04/06	0.1	98.58	0	0.00	100.50	0.1	2,216	0.00%
2022/03/28	0	101.00	0	0.00	101.00	0	2,132	0.00%
2022/03/25	1	101.00	0	0.00	100.00	1	2,110	0.05%
2022/03/21	1	102.00	3	100.83	101.50	-2	2,038	-0.10%
2022/03/18	0	0.00	3	99.30	98.50	-3	1,995	-0.15%
2022/03/17	2	97.05	5	96.98	97.60	-3	1,949	-0.15%
2022/03/16	0	0.00	1	95.50	95.80	-1	1,902	-0.05%
2022/03/15	1	93.40	1	94.10	94.00	0	1,886	0.00%
2022/03/14	0	95.30	0	0.00	95.00	0	1,932	0.00%
2022/03/10	1	94.70	0	0.00	94.40	1	1,975	0.05%
2022/03/08	0.1	93.20	1	93.20	93.30	-0.9	2,031	-0.04%
2022/03/04	2	95.20	0	0.00	96.00	2	2,096	0.10%
2022/03/03	2	95.30	3	96.37	96.50	-1	2,112	-0.05%
2022/03/02	0	0.00	7	95.70	95.50	-7	2,164	-0.32%
2022/03/01	3	94.60	2	96.50	96.50	1	2,213	0.05%
2022/02/25	0	0.00	1	94.00	94.50	-1	2,259	-0.04%
2022/02/24	0.2	94.50	1	94.70	94.50	-0.8	2,261	-0.04%
2022/02/23	0	95.90	0	0.00	95.50	0	2,261	0.00%
2022/02/22	0	0.00	2	95.10	96.00	-2	2,269	-0.09%
2022/02/21	2	94.70	0	0.00	96.00	2	2,277	0.09%
2022/02/18	1.3	95.31	0	0.00	95.10	1.3	2,294	0.06%
2022/02/16	1	96.78	0	0.00	96.00	1	2,401	0.04%
2022/02/11	5	96.12	0	0.00	97.00	5	2,334	0.21%
2022/02/10	16	98.12	3	99.00	99.00	13	2,246	0.58%
2022/01/19	0	0.00	1	100.00	101.00	-1	2,571	-0.04%
2022/01/14	2	99.50	0	0.00	99.50	2	2,641	0.08%
2022/01/07	0	0.00	1.2	104.58	102.50	-1.2	2,784	-0.04%
2022/01/06	4.2	105.24	0	0.00	104.50	4.2	2,770	0.15%
2022/01/05	0	0.00	1	104.00	104.50	-1	2,748	-0.04%
2021/12/27	0	0.00	8	103.50	104.00	-8	2,888	-0.28%
2021/12/14	0	101.00	0	0.00	100.50	0	3,217	0.00%
2021/12/13	0	103.00	0	0.00	102.50	0	3,224	0.00%
2021/12/10	0	103.50	0	0.00	103.50	0	3,268	0.00%
2021/12/09	0	104.50	1	105.00	104.50	-1	3,292	-0.03%
2021/12/08	1	104.00	0	0.00	104.00	1	3,333	0.03%
2021/12/06	2	102.00	0	0.00	102.50	2	3,338	0.06%
2021/12/03	2	103.50	0	0.00	104.00	2	3,376	0.06%
2021/12/02	2	104.00	0	0.00	103.50	2	3,386	0.06%
2021/12/01	6	103.58	4	104.63	104.50	2	3,410	0.06%
2021/11/29	0.2	102.00	1	100.00	101.00	-0.8	3,412	-0.02%
2021/11/26	0	0.00	1	105.42	102.50	-1	3,409	-0.03%
2021/11/25	2	103.50	1	104.00	103.50	1	3,369	0.03%
2021/11/22	0	0.00	1	100.50	101.00	-1	3,353	-0.03%
2021/11/18	0	0.00	2	101.50	101.50	-2	3,415	-0.06%
2021/11/17	1	100.50	1	100.50	101.00	0	3,422	0.00%
2021/11/16	1	100.00	3	100.33	101.00	-2	3,421	-0.06%
2021/11/15	1	101.00	3	101.00	101.50	-2	3,413	-0.06%
2021/11/12	2	97.50	0	0.00	97.90	2	3,351	0.06%
2021/11/11	0.3	97.80	1	97.70	97.40	-0.8	3,363	-0.02%
2021/11/10	2	96.80	4	96.80	97.00	-2	3,418	-0.06%
2021/11/09	1	98.50	0	98.60	97.70	1	3,444	0.03%
2021/11/08	2	99.50	1	99.20	99.70	1	3,424	0.03%
2021/11/05	1	98.10	0	0.00	98.00	1	3,472	0.03%
2021/11/04	5	97.00	8	97.20	97.70	-3	3,582	-0.08%
2021/11/03	2	95.20	2	94.40	94.90	0	3,540	0.00%
2021/11/02	0	95.60	0	0.00	94.10	0	3,546	0.00%
2021/11/01	3	96.60	0	0.00	96.30	3	3,563	0.08%
2021/10/29	5	96.94	5	96.94	96.10	0	3,606	0.00%
2021/10/28	10	99.64	3	98.10	97.70	7	3,689	0.19%
2021/10/27	1	95.90	1	95.90	95.70	0	3,571	0.00%
2021/10/25	0	0.00	0.1	92.70	93.20	-0.1	3,741	0.00%
2021/10/20	0	0.00	1	93.70	93.20	-1	3,923	-0.03%
2021/10/19	0	0.00	1	95.40	95.00	-1	3,922	-0.03%
2021/10/18	1	93.80	1	93.80	94.00	0	3,959	0.00%
2021/10/15	1	94.70	0	0.00	95.80	1	4,029	0.02%
2021/10/14	4	93.05	0	0.00	92.50	4	4,076	0.10%
2021/10/13	0	0.00	0.5	93.30	92.70	-0.5	4,137	-0.01%
2021/10/08	3	98.80	1	98.50	98.50	2	4,307	0.05%
2021/10/07	1	98.50	1	98.30	98.50	0	4,400	0.00%
2021/10/06	0	0.00	6	98.92	96.00	-6	4,477	-0.13%
2021/10/05	0	0.00	6	96.38	99.10	-6	4,604	-0.13%
2021/10/04	0.1	97.50	30	97.62	97.30	-29.9	4,702	-0.64%
2021/10/01	4.5	98.90	2.2	97.96	97.70	2.3	4,978	0.05%
2021/09/29	2	100.50	41	100.33	100.50	-39	5,067	-0.77%
2021/09/28	3	101.18	5	103.50	102.00	-2	5,200	-0.04%
2021/09/27	0	0.00	0.2	107.00	106.00	-0.2	5,210	0.00%
2021/09/22	5	107.00	0	0.00	106.50	5	5,840	0.09%
2021/09/17	50	107.00	0	0.00	107.50	50	6,081	0.82%
2021/09/13	5	107.40	50	107.50	107.00	-45	7,016	-0.64%
2021/09/10	1	109.00	0	0.00	109.00	1	6,992	0.01%
2021/09/09	2.3	109.93	1	111.50	111.50	1.3	7,005	0.02%
2021/09/08	1.2	111.50	0	0.00	111.00	1.2	7,057	0.02%
2021/09/07	0	0.00	0	113.50	115.00	0	7,077	0.00%
2021/09/06	6	114.42	0	0.00	113.50	6	7,092	0.08%
2021/09/02	0	0.00	24	118.63	118.00	-24	7,100	-0.34%
2021/09/01	20	118.50	0	0.00	119.50	20	7,081	0.28%
2021/08/30	2	115.00	0	0.00	115.50	2	7,047	0.03%
2021/08/27	0	0.00	21	116.24	116.00	-21	7,033	-0.30%
2021/08/26	10	121.50	0	0.00	119.50	10	6,986	0.14%
2021/08/25	10	121.00	0	0.00	121.50	10	6,990	0.14%
2021/08/24	11	119.00	10	119.00	119.00	1	6,991	0.01%
2021/08/23	0	0.00	2	116.50	117.50	-2	6,967	-0.03%
2021/08/20	12	115.83	0	0.00	114.00	12	6,961	0.17%
2021/08/19	0	0.00	21.1	117.43	116.00	-21.1	6,951	-0.30%
2021/08/18	11	116.00	0	0.00	118.00	11	6,927	0.16%
2021/08/17	0	0.00	0.1	117.00	114.50	-0.1	6,898	0.00%
2021/08/16	2	116.50	5	116.20	116.00	-3	6,889	-0.04%
2021/08/13	1	119.01	0	0.00	118.50	1	6,828	0.01%
2021/08/12	0	122.00	0	0.00	123.00	0	6,790	0.00%
2021/08/11	4	120.63	0.5	122.50	120.50	3.5	6,774	0.05%
2021/08/10	11.5	120.70	4.1	120.50	122.50	7.4	6,703	0.11%
2021/08/09	1	126.00	0	0.00	125.50	1	6,649	0.02%
2021/08/05	6	126.00	10	128.05	126.50	-4	6,688	-0.06%
2021/08/04	6	129.83	0	0.00	129.50	6	6,702	0.09%
2021/08/03	1.1	131.00	1	131.00	131.50	0.1	6,691	0.00%
2021/08/02	1	131.50	6	132.08	132.50	-5	6,553	-0.08%
2021/07/30	1	130.50	2	130.75	130.00	-1	6,511	-0.02%
2021/07/29	0.1	126.00	10	128.00	127.50	-9.9	6,396	-0.15%
2021/07/28	9	126.22	4.1	123.76	125.00	4.9	6,377	0.08%
2021/07/27	3.2	131.28	8	131.06	131.50	-4.8	6,314	-0.08%
2021/07/26	3.3	129.95	5	130.40	129.50	-1.7	6,326	-0.03%
2021/07/23	2	127.50	0	0.00	127.00	2	6,371	0.03%
2021/07/22	1	127.50	15	127.77	127.50	-14	6,432	-0.22%
2021/07/21	11.1	125.09	1	125.50	124.50	10.1	6,404	0.16%
2021/07/20	7	128.07	3	128.83	127.00	4	6,354	0.06%
2021/07/19	4	131.88	2	131.25	132.50	2	6,331	0.03%
2021/07/16	7	131.57	1	131.00	132.00	6	6,292	0.10%
2021/07/15	2	129.75	11	130.86	132.00	-9	6,280	-0.14%
2021/07/14	6.1	124.76	13	125.96	125.00	-7	6,312	-0.11%
2021/07/13	6.8	130.83	0.1	128.00	128.00	6.7	6,242	0.11%
2021/07/12	56.4	128.90	9	127.22	129.50	47.4	6,202	0.76%
2021/07/09	5.3	129.22	1	128.50	129.00	4.3	6,076	0.07%
2021/07/08	12	130.58	6	131.83	130.50	6	5,991	0.10%
2021/07/07	4.1	134.51	3	135.50	136.00	1.1	5,755	0.02%
2021/07/06	4	133.88	8	134.00	133.00	-4	5,706	-0.07%
2021/07/05	4.1	136.76	0	0.00	137.00	4.1	5,653	0.07%
2021/07/02	13	134.08	3	133.67	133.50	10	5,504	0.18%
2021/07/01	0	0.00	25	133.00	132.50	-25	5,407	-0.46%
2021/06/30	10	137.10	6	135.75	135.00	4	5,314	0.08%
2021/06/29	39.2	138.70	36	136.39	136.50	3.2	5,180	0.06%
2021/06/28	3	136.50	30	135.25	133.50	-27	4,835	-0.56%
2021/06/25	22	134.45	24	134.31	133.50	-2	4,589	-0.04%
2021/06/24	6	129.50	10	129.05	128.50	-4	4,192	-0.10%
2021/06/23	3	126.17	9.6	125.79	127.50	-6.6	3,932	-0.17%
2021/06/22	508	119.91	5	120.00	121.00	503	3,604	13.95%	大買/鉅額交易
2021/06/21	1	118.00	0.1	117.50	118.00	0.9	3,550	0.03%
2021/06/18	2.5	118.80	6	119.00	119.50	-3.5	3,532	-0.10%
2021/06/17	0	0.00	0	122.50	122.50	0	3,481	0.00%
2021/06/16	0	0.00	3	123.83	122.50	-3	3,431	-0.09%
2021/06/15	1	122.50	0	0.00	122.50	1	3,377	0.03%
2021/06/11	0	0.00	2	122.25	121.50	-2	3,391	-0.06%
2021/06/10	5	121.00	6	121.42	121.50	-1	3,381	-0.03%
2021/06/04	0	0.00	6.4	119.39	119.50	-6.4	3,332	-0.19%
2021/06/01	0	0.00	1	120.00	120.00	-1	3,383	-0.03%
2021/05/31	0	0.00	2	117.00	119.00	-2	3,393	-0.06%
2021/05/28	1	114.50	1	115.00	115.50	0	3,385	0.00%
2021/05/27	0	0.00	0	113.50	113.00	0	3,412	0.00%
2021/05/26	0	0.00	0.2	115.50	115.00	-0.2	3,449	-0.01%
2021/05/24	0	0.00	1	115.00	115.50	-1	3,560	-0.03%
2021/05/21	0	0.00	2	113.50	113.00	-2	3,638	-0.05%
2021/05/18	0	115.30	1	115.00	115.00	-1	4,193	-0.02%
2021/05/17	0	0.00	13	110.69	113.50	-13	4,244	-0.31%
2021/05/14	0	0.00	2	114.50	114.00	-2	4,195	-0.05%
2021/05/13	0	0.00	3	109.67	112.00	-3	4,195	-0.07%
2021/05/12	4	110.63	5.1	113.92	110.50	-1.1	4,159	-0.03%
2021/05/11	3	114.50	8.3	117.28	115.00	-5.3	4,078	-0.13%
2021/05/10	0	116.50	5	116.00	117.00	-5	4,046	-0.12%
2021/05/06	0	115.00	2	115.00	114.50	-2	4,076	-0.05%
2021/05/05	2	112.00	2	112.00	112.00	0	4,049	0.00%
2021/05/04	4	113.25	0.1	112.00	112.50	3.9	4,101	0.10%
2021/05/03	9	115.22	0	0.00	114.50	9	4,089	0.22%
2021/04/29	5	119.10	0	0.00	119.00	5	4,126	0.12%
2021/04/28	0.2	122.00	6	121.42	122.00	-5.9	4,171	-0.14%
2021/04/27	0.2	126.50	1	125.50	124.50	-0.8	4,160	-0.02%
2021/04/26	22.1	125.55	21	127.00	127.00	1.1	4,165	0.03%
2021/04/22	1	124.00	1	124.49	124.50	0	4,237	0.00%
2021/04/21	1	124.00	1	125.00	124.00	0	4,350	0.00%
2021/04/20	18	126.69	12.1	126.72	126.50	5.9	4,376	0.13%
2021/04/19	1	122.00	0	0.00	124.50	1	4,235	0.02%
2021/04/16	7	120.57	0	121.50	121.50	7	4,215	0.17%
2021/04/15	0	0.00	5	117.50	118.00	-5	4,204	-0.12%
2021/04/14	1	116.00	0.5	117.50	117.50	0.5	4,233	0.01%
2021/04/13	5	121.50	0	0.00	119.50	5	4,303	0.12%
2021/04/12	0	0.00	2	123.00	122.50	-2	4,269	-0.05%
2021/04/09	1	124.00	0	0.00	124.00	1	4,281	0.02%
2021/04/08	11.1	125.50	0	0.00	125.50	11.1	4,252	0.26%
2021/04/07	1	126.50	0.1	126.50	126.50	0.9	4,240	0.02%
2021/04/01	0	0.00	1	126.00	125.00	-1	4,251	-0.02%
2021/03/31	2.9	126.50	3.4	126.50	125.50	-0.5	4,227	-0.01%
2021/03/30	1	125.50	0.1	126.00	125.50	0.9	4,220	0.02%
2021/03/23	0	0.00	1	124.50	124.50	-1	4,284	-0.02%
2021/03/18	2.3	125.61	2	126.50	126.00	0.3	4,343	0.01%
2021/03/17	3	125.17	3	126.17	124.50	0	4,382	0.00%
2021/03/16	2.5	124.60	0	0.00	124.00	2.5	4,419	0.06%
2021/03/12	1	123.00	0	0.00	123.00	1	4,533	0.02%
2021/03/11	1	122.00	1	124.00	124.00	0	4,598	0.00%
2021/03/10	2	121.00	0	0.00	121.00	2	4,601	0.04%
2021/03/09	2	121.00	0	0.00	121.00	2	4,624	0.04%
2021/03/04	2	123.50	1	123.50	124.00	1	4,795	0.02%
2021/03/03	0	0.00	1	124.50	126.00	-1	4,787	-0.02%
2021/03/02	3	124.83	0	0.00	123.50	3	4,801	0.06%
2021/02/26	3	126.83	0	0.00	126.00	3	4,784	0.06%
2021/02/25	1	128.00	0	0.00	128.00	1	4,793	0.02%
2021/02/24	0	0.00	3	129.00	127.50	-3	4,761	-0.06%
2021/02/23	12	127.17	0	0.00	128.00	12	4,758	0.25%
2021/02/22	16	128.84	0	0.00	129.50	16	4,736	0.34%
2021/02/19	1	132.00	7	129.93	132.00	-6	4,661	-0.13%
2021/02/18	5	123.80	7.7	124.72	125.00	-2.7	4,376	-0.06%
2021/02/17	4	123.75	11	124.18	124.50	-7	4,305	-0.16%
2021/02/05	0	0.00	3	122.00	122.50	-3	4,265	-0.07%
2021/02/04	0	0.00	1	120.00	122.00	-1	4,261	-0.02%
2021/01/29	0	0.00	1	119.00	119.00	-1	4,302	-0.02%
2021/01/27	0	0.00	29	123.29	123.00	-29	4,244	-0.68%
2021/01/26	2	124.25	2	123.25	121.50	0	4,218	0.00%
2021/01/22	34	121.25	0	0.00	121.00	34	4,265	0.80%
2021/01/21	2	119.75	4	119.02	120.00	-2	4,169	-0.05%
2021/01/20	3.1	114.55	0	0.00	113.50	3.1	4,034	0.08%
2021/01/19	0	119.00	0	0.00	118.50	0	3,974	0.00%
2021/01/18	2	118.25	2	119.25	120.00	0	3,963	0.00%
2021/01/15	2	120.50	1	122.00	120.50	1	3,946	0.03%
2021/01/14	2.1	124.20	6	123.08	124.50	-3.9	3,861	-0.10%
2021/01/13	37	120.26	0	0.00	120.00	37	3,726	0.99%
2021/01/12	4	121.50	1	120.00	119.00	3	3,668	0.08%
2021/01/08	1	123.00	0	0.00	122.50	1	3,683	0.03%
2021/01/07	3	124.17	1	123.50	124.00	2	3,674	0.05%
2021/01/06	11.3	123.21	7	123.64	122.50	4.3	3,720	0.12%
2021/01/05	2	123.00	1	122.50	123.00	1	3,643	0.03%
2021/01/04	0	0.00	0.2	122.67	123.00	-0.2	3,625	-0.01%
2020/12/30	1	121.00	1	120.50	121.00	0	3,602	0.00%
2020/12/29	3	121.00	0.1	121.00	120.00	2.9	3,616	0.08%
2020/12/24	0	0.00	21	120.98	119.50	-21	3,533	-0.59%
2020/12/22	1	117.00	0	0.00	117.50	1	3,524	0.03%
2020/12/21	0	121.50	5	120.00	119.00	-5	3,518	-0.14%
2020/12/18	0.1	120.00	1	120.00	120.00	-0.9	3,528	-0.03%
2020/12/17	0.1	118.50	0	0.00	118.00	0.1	3,494	0.00%
2020/12/16	0	0.00	1	116.50	118.50	-1	3,480	-0.03%
2020/12/15	2	114.50	0	0.00	113.50	2	3,433	0.06%
2020/12/14	0.1	116.50	0	0.00	117.00	0.1	3,392	0.00%
2020/12/11	16	116.91	0	0.00	117.00	16	3,438	0.47%
2020/12/10	1.1	120.03	0	0.00	120.00	1.1	3,444	0.03%
2020/12/09	1	122.50	0	0.00	122.50	1	3,398	0.03%
2020/12/08	3	123.67	1	124.00	123.50	2	3,373	0.06%
2020/12/04	1	121.00	0	0.00	121.00	1	3,264	0.03%
2020/12/03	1	122.00	2	122.50	121.50	-1	3,276	-0.03%
2020/12/02	1	121.50	10	122.00	122.50	-9	3,257	-0.28%
2020/12/01	0	0.00	1	122.00	122.50	-1	3,256	-0.03%
2020/11/30	6	120.00	4.5	120.04	120.00	1.5	3,213	0.05%
2020/11/27	0	0.00	1	118.00	117.50	-1	3,131	-0.03%
2020/11/26	0	0.00	0.4	116.79	117.00	-0.4	3,129	-0.01%
2020/11/25	2	116.00	0	0.00	116.50	2	3,099	0.06%
2020/11/24	0	0.00	1	115.50	115.50	-1	3,069	-0.03%
2020/11/19	7	113.50	0	0.00	114.00	7	2,957	0.24%
2020/11/18	2	115.00	0	0.00	114.50	2	2,935	0.07%
2020/11/17	1	116.50	0	119.50	117.00	1	2,922	0.03%
2020/11/16	1	119.50	1	118.50	117.50	0	3,027	0.00%
2020/11/13	1	116.50	0	0.00	116.50	1	3,030	0.03%
2020/11/12	1	118.00	0	0.00	118.50	1	3,035	0.03%
2020/11/11	0	0.00	1	118.00	118.00	-1	3,022	-0.03%
2020/11/10	1	115.50	0	0.00	115.50	1	3,013	0.03%
2020/11/09	20	118.00	0	0.00	118.50	20	3,013	0.66%
2020/11/06	0	0.00	2	117.50	118.50	-2	3,017	-0.07%
2020/11/05	1	114.50	0	0.00	115.00	1	3,074	0.03%
2020/11/04	14	116.00	0	0.00	116.00	14	3,123	0.45%
2020/11/03	1	114.50	0	0.00	114.50	1	3,208	0.03%
2020/11/02	1	113.50	0	0.00	113.00	1	3,273	0.03%
2020/10/30	10	117.75	65	117.29	116.50	-55	3,265	-1.68%
2020/10/29	1	122.00	0	0.00	122.00	1	3,194	0.03%
2020/10/28	13	121.58	0	0.00	121.50	13	3,267	0.40%
2020/10/27	1	122.50	0	0.00	122.50	1	3,379	0.03%
2020/10/26	0	0.00	1	122.00	122.00	-1	3,675	-0.03%
2020/10/21	0	0.00	1	124.50	123.00	-1	3,887	-0.03%
2020/10/19	2	123.75	1	124.00	124.00	1	4,081	0.02%
2020/10/15	3	119.50	1	119.50	119.50	2	4,142	0.05%
2020/10/14	4	120.38	0	0.00	120.50	4	4,151	0.10%
2020/10/13	1	124.00	0	0.00	125.00	1	4,100	0.02%
2020/10/08	1	125.00	0	0.00	124.50	1	4,259	0.02%
2020/10/06	1	123.50	1	125.00	124.00	0	4,394	0.00%
2020/09/25	1	118.00	0	0.00	119.50	1	5,186	0.02%
2020/09/24	3	123.00	0	0.00	123.00	3	5,453	0.06%
2020/09/23	0	0.00	1	124.50	124.50	-1	5,577	-0.02%
2020/09/22	3	124.00	0	0.00	124.50	3	5,821	0.05%
2020/09/16	2	129.50	0	0.00	127.00	2	6,006	0.03%
2020/09/15	0	0.00	4	128.50	128.00	-4	5,993	-0.07%
2020/09/14	0	0.00	1	124.00	124.50	-1	6,025	-0.02%
2020/09/11	1	119.50	2	119.25	121.00	-1	6,058	-0.02%
2020/09/10	1	120.00	0	0.00	119.50	1	6,089	0.02%
2020/09/09	1	122.00	6	122.08	122.50	-5	6,101	-0.08%
2020/09/08	4	119.88	0	0.00	119.50	4	6,095	0.07%
2020/09/07	4	122.50	1	123.00	122.00	3	6,103	0.05%
2020/09/01	2	125.00	0	0.00	128.00	2	6,277	0.03%
2020/08/31	1	127.50	0	0.00	126.00	1	6,388	0.02%
2020/08/27	10	126.50	10	128.50	126.50	0	6,743	0.00%
2020/08/24	2	127.75	1	128.50	128.50	1	6,973	0.01%
2020/08/21	0	0.00	4	126.50	126.00	-4	6,966	-0.06%
2020/08/20	4	123.00	21	121.12	121.50	-17	6,948	-0.24%
2020/08/19	0	0.00	1	132.50	131.00	-1	6,898	-0.01%
2020/08/13	0	0.00	2	135.25	135.50	-2	7,007	-0.03%
2020/08/10	3	135.50	1	136.00	133.50	2	7,051	0.03%
2020/08/07	1	137.50	1	139.00	138.50	0	7,044	0.00%
2020/08/06	2	135.50	4	138.00	136.00	-2	7,034	-0.03%
2020/08/04	31	137.45	3.4	136.96	138.50	27.6	7,101	0.39%
2020/08/03	3	136.33	0	0.00	136.00	3	7,125	0.04%
2020/07/31	2	140.00	4	141.50	141.50	-2	7,150	-0.03%
2020/07/30	9	137.94	33	136.55	137.00	-24	7,077	-0.34%
2020/07/29	1	152.50	0	0.00	150.00	1	6,878	0.01%
2020/07/28	0	0.00	1	150.00	149.00	-1	6,845	-0.01%
2020/07/27	9	145.83	10	149.20	148.50	-1	6,892	-0.01%
2020/07/24	7	148.07	5	145.80	144.50	2	7,129	0.03%
2020/07/23	3	149.67	3	150.00	149.50	0	7,171	0.00%
2020/07/21	3	145.50	10	147.40	145.50	-7	7,203	-0.10%
2020/07/16	2	140.00	0	0.00	141.50	2	7,147	0.03%
2020/07/15	0	0.00	5	144.30	142.50	-5	7,064	-0.07%
2020/07/14	9	140.94	8	140.88	140.00	1	7,015	0.01%
2020/07/13	2	139.50	3	140.83	140.00	-1	6,957	-0.01%
2020/07/10	3	139.83	0	0.00	139.50	3	6,961	0.04%
2020/07/09	2	144.50	15	144.33	143.50	-13	6,943	-0.19%
2020/07/08	6	139.75	0	0.00	139.00	6	6,741	0.09%
2020/07/07	3	138.00	3	138.00	136.00	0	6,678	0.00%
2020/07/06	9	140.39	32.1	139.53	141.50	-23.1	6,596	-0.35%
2020/07/03	36	134.33	57	134.31	136.00	-21	6,602	-0.32%
2020/07/02	2	129.00	1	129.50	129.50	1	6,442	0.02%
2020/07/01	52	131.34	6	128.58	126.00	46	6,374	0.72%
2020/06/30	1	120.50	0	0.00	121.50	1	6,210	0.02%
2020/06/29	2	118.50	0	0.00	118.50	2	6,244	0.03%
2020/06/24	0	0.00	2	119.00	120.50	-2	6,230	-0.03%
2020/06/23	1	116.50	1	117.50	118.00	0	6,242	0.00%
2020/06/19	0	0.00	4	119.50	120.00	-4	6,326	-0.06%
2020/06/18	10	116.00	10	115.00	118.00	0	6,299	0.00%
2020/06/17	0	0.00	4	114.38	114.50	-4	6,257	-0.06%
2020/06/15	0	0.00	2	114.00	113.00	-2	6,401	-0.03%
2020/06/12	0	0.00	1	114.50	114.50	-1	6,461	-0.02%
2020/06/11	3	116.50	1	116.00	114.00	2	6,539	0.03%
2020/06/10	2	116.50	4	118.00	118.00	-2	6,565	-0.03%
2020/06/09	6	119.58	3	118.00	117.00	3	6,682	0.04%
2020/06/08	0	0.00	1	120.00	120.00	-1	6,729	-0.01%
2020/06/05	2	117.50	2	118.00	118.00	0	6,746	0.00%
2020/06/04	1	118.00	7	118.71	118.00	-6	6,702	-0.09%
2020/06/03	1	115.50	2	114.50	115.50	-1	6,583	-0.02%
2020/06/02	6	113.42	8	113.31	113.00	-2	6,447	-0.03%
2020/06/01	2	110.75	2	111.75	111.50	0	6,396	0.00%
2020/05/28	0.5	107.00	1	107.00	106.50	-0.5	6,383	-0.01%
2020/05/27	1	108.50	1	107.50	107.50	0	6,418	0.00%
2020/05/26	4	106.88	2	107.50	108.00	2	6,447	0.03%
2020/05/25	1	105.00	1	105.50	106.00	0	6,406	0.00%
2020/05/22	1	105.50	1	105.50	103.50	0	6,434	0.00%
2020/05/21	3	104.00	10	104.50	105.50	-7	6,397	-0.11%
2020/05/20	6	102.00	0	0.00	101.50	6	6,368	0.09%
2020/05/19	0	0.00	3	102.00	101.50	-3	6,422	-0.05%
2020/05/18	5	101.00	3	101.17	100.50	2	6,547	0.03%
2020/05/15	4	103.75	4	103.00	103.50	0	6,664	0.00%
2020/05/14	2	106.00	4	106.88	104.50	-2	6,682	-0.03%
2020/05/13	4	107.25	0	0.00	107.00	4	6,817	0.06%
2020/05/12	2	110.25	0	0.00	109.00	2	7,229	0.03%
2020/05/11	2	110.00	2	110.50	110.00	0	7,609	0.00%
2020/05/08	2	110.00	0	0.00	108.00	2	7,577	0.03%
2020/05/07	1	109.00	1	108.50	109.00	0	7,541	0.00%
2020/05/06	1	105.50	1	106.50	106.50	0	7,459	0.00%
2020/05/05	10	106.50	10	105.50	105.50	0	7,418	0.00%
2020/05/04	6	105.08	6	105.92	105.50	0	7,358	0.00%
2020/04/30	5	107.00	5	109.00	108.50	0	7,368	0.00%
2020/04/29	57	108.18	6	108.42	108.50	51	7,340	0.69%
2020/04/28	45	110.01	1	108.50	112.00	44	7,148	0.62%
2020/04/23	0	0.00	3	103.17	106.00	-3	7,156	-0.04%
2020/04/22	4	100.88	2	102.00	101.00	2	7,090	0.03%
2020/04/21	2	102.00	1	101.50	101.00	1	7,117	0.01%
2020/04/20	1	103.00	3	103.50	103.50	-2	7,113	-0.03%
2020/04/17	2	102.50	0	0.00	103.00	2	7,232	0.03%
2020/04/16	0	0.00	4	102.50	103.00	-4	7,243	-0.06%
2020/04/15	0	0.00	3	102.67	102.50	-3	7,271	-0.04%
2020/04/14	16	99.68	57	99.85	101.50	-41	7,305	-0.56%
2020/04/13	4	99.00	2	98.30	97.80	2	7,461	0.03%
2020/04/10	43	97.85	1	98.10	98.20	42	7,529	0.56%
2020/04/09	66	99.50	11	99.05	98.00	55	7,828	0.70%
2020/04/08	42	97.11	44	99.22	100.00	-2	8,192	-0.02%
2020/04/07	18	93.93	68	93.98	95.60	-50	8,080	-0.62%
2020/04/06	2	91.10	1	93.20	91.10	1	7,997	0.01%
2020/04/01	25	92.65	24	93.11	93.00	1	7,935	0.01%
2020/03/31	3	95.43	0	0.00	95.40	3	7,841	0.04%
2020/03/30	1	96.50	0	0.00	96.20	1	7,766	0.01%
2020/03/27	2	99.05	5	97.96	95.50	-3	7,756	-0.04%
2020/03/26	0	0.00	2	94.85	96.50	-2	7,681	-0.03%
2020/03/25	0	94.50	5	96.40	94.30	-5	7,634	-0.07%
2020/03/24	2	89.75	3	90.87	91.00	-1	7,589	-0.01%
2020/03/23	1	83.80	0	0.00	83.70	1	7,555	0.01%
2020/03/20	1	86.80	2	86.40	87.20	-1	7,634	-0.01%
2020/03/19	1	81.00	3	82.20	79.50	-2	7,749	-0.03%
2020/03/18	4	90.60	4.2	87.87	87.00	-0.2	7,652	0.00%
2020/03/17	2	90.70	4	92.60	89.80	-2	7,606	-0.03%
2020/03/16	0	0.00	1	98.00	94.00	-1	7,515	-0.01%
2020/03/13	9	94.37	2	94.55	97.80	7	7,457	0.09%
2020/03/12	3	105.67	0.1	104.00	103.50	2.9	7,337	0.04%
2020/03/11	3	115.33	1	114.50	113.00	2	7,248	0.03%
2020/03/10	2	108.00	4	110.88	113.50	-2	7,269	-0.03%
2020/03/09	1	113.00	0	0.00	111.50	1	7,213	0.01%
2020/03/06	0	0.00	1	119.00	117.00	-1	7,254	-0.01%
2020/03/05	1	119.00	0	0.00	119.50	1	7,347	0.01%
2020/03/04	6	116.42	0	0.00	116.00	6	7,326	0.08%
2020/03/03	0	0.00	1.2	118.74	117.50	-1.2	7,394	-0.02%
2020/03/02	40	108.64	6	113.17	114.00	34	7,338	0.46%
2020/02/27	2	114.75	0	0.00	113.50	2	7,328	0.03%
2020/02/26	234	117.50	0	0.00	116.50	234	7,408	3.16%	大買/鉅額交易
2020/02/25	10	118.50	20	116.75	119.00	-10	7,398	-0.14%
2020/02/24	0	0.00	1	118.00	118.00	-1	7,495	-0.01%
2020/02/21	1	120.00	1	121.00	120.00	0	7,639	0.00%
2020/02/20	1	120.00	4	120.13	121.50	-3	7,879	-0.04%
2020/02/19	13	120.27	39	120.50	119.00	-26	7,878	-0.33%
2020/02/18	3	120.83	76	120.98	118.50	-73	7,796	-0.94%
2020/02/17	32	124.44	28	122.57	124.50	4	7,669	0.05%
2020/02/14	7.7	123.44	197	123.51	123.50	-189.3	7,681	-2.46%	大賣/鉅額交易
2020/02/13	27	125.00	58	122.63	122.00	-31	7,686	-0.40%
2020/02/12	59	121.99	19.3	122.45	122.50	39.7	7,311	0.54%
2020/02/10	1	105.50	1	107.00	107.00	0	7,059	0.00%
2020/02/07	0	0.00	1	108.00	108.00	-1	7,135	-0.01%
2020/02/06	0	0.00	1	109.00	109.50	-1	7,222	-0.01%
2020/02/04	6	108.92	7	109.14	109.00	-1	7,894	-0.01%
2020/02/03	3	100.83	6	101.45	107.50	-3	8,755	-0.03%
2020/01/31	3	106.17	1	110.50	106.00	2	9,166	0.02%
2020/01/30	4	109.13	2	107.25	108.00	2	9,203	0.02%
2020/01/20	2	119.25	3	121.00	118.50	-1	9,172	-0.01%
2020/01/17	3	117.50	5	117.50	117.50	-2	9,060	-0.02%
2020/01/16	5	116.40	1	116.50	116.50	4	9,094	0.04%
2020/01/15	3	116.50	2	117.25	116.00	1	9,126	0.01%
2020/01/14	3	118.00	21	118.86	118.00	-18	9,124	-0.20%
2020/01/13	8	118.50	9	119.17	117.00	-1	9,121	-0.01%
2020/01/10	22	115.91	3	116.83	115.50	19	9,043	0.21%
2020/01/09	4	114.88	6	114.58	114.00	-2	8,978	-0.02%
2020/01/08	119	113.48	1	115.00	113.50	118	8,975	1.31%	大買/鉅額交易
2020/01/07	8	118.56	2	123.00	116.50	6	8,926	0.07%
2020/01/06	0	0.00	1	120.00	120.50	-1	8,741	-0.01%
2020/01/03	21	124.98	124	123.70	123.00	-103	8,675	-1.19%	大賣/鉅額交易
2020/01/02	108	123.48	20	122.50	124.00	88	8,367	1.05%	大買/
2019/12/30	8	111.81	5	110.50	110.50	3	7,985	0.04%
2019/12/27	1	113.00	1	112.50	113.00	0	8,047	0.00%
2019/12/26	7	111.64	0	0.00	111.50	7	8,050	0.09%
2019/12/25	1	111.50	0	0.00	112.50	1	8,082	0.01%
2019/12/24	1	112.00	0	0.00	112.00	1	8,096	0.01%
2019/12/20	1	112.50	2	112.50	112.00	-1	8,109	-0.01%
2019/12/19	1	112.50	0	0.00	112.50	1	8,227	0.01%
2019/12/18	5	114.60	2	115.00	114.50	3	8,194	0.04%
2019/12/17	7	114.57	120	114.78	114.50	-113	8,191	-1.38%	大賣/鉅額交易
2019/12/16	7	112.93	8	112.69	113.00	-1	8,152	-0.01%
2019/12/13	1	110.50	2	108.50	108.00	-1	8,026	-0.01%
2019/12/12	2	110.75	2	110.75	110.50	0	8,095	0.00%
2019/12/11	0	0.00	1	110.00	110.50	-1	8,069	-0.01%
2019/12/10	2	110.75	1	110.50	111.00	1	8,078	0.01%
2019/12/09	2	110.25	4	109.88	110.00	-2	8,099	-0.02%
2019/12/06	4	108.25	1	108.00	108.50	3	8,193	0.04%
2019/12/05	3	109.00	1	111.00	108.50	2	8,239	0.02%
2019/12/04	4	108.63	6	109.17	109.50	-2	8,375	-0.02%
2019/12/03	5.1	108.89	1	111.00	108.50	4.1	8,538	0.05%
2019/12/02	3.1	110.13	5	109.80	109.50	-1.9	8,438	-0.02%
2019/11/29	31	113.50	0	0.00	113.00	31	8,328	0.37%
2019/11/28	2	115.25	32	117.00	115.00	-30	8,300	-0.36%
2019/11/27	12	115.04	13	116.00	115.00	-1	8,199	-0.01%
2019/11/26	1	114.50	1	115.00	115.00	0	8,179	0.00%
2019/11/25	1	116.00	1	116.50	114.00	0	8,151	0.00%
2019/11/22	2	114.50	2	114.75	114.00	0	8,071	0.00%
2019/11/21	2	115.50	2	116.50	115.50	0	8,143	0.00%
2019/11/20	6	116.00	14	115.71	114.50	-8	8,092	-0.10%
2019/11/19	11	114.18	13	115.35	115.50	-2	8,011	-0.02%
2019/11/18	1	112.50	1	113.00	112.50	0	7,752	0.00%
2019/11/15	2	111.00	4	111.25	110.50	-2	7,776	-0.03%
2019/11/14	2	109.50	0	0.00	109.50	2	7,736	0.03%
2019/11/13	1	111.00	2	112.00	109.00	-1	7,722	-0.01%
2019/11/12	6	110.42	5	110.70	110.50	1	7,641	0.01%
2019/11/11	0	0.00	1	110.50	108.00	-1	7,553	-0.01%
2019/11/07	1	108.50	3	109.17	111.50	-2	7,480	-0.03%
2019/11/06	2	111.50	0	0.00	112.00	2	7,367	0.03%
2019/11/05	4	114.25	4	114.50	114.50	0	7,353	0.00%
2019/11/04	13	114.73	7	114.79	115.00	6	7,310	0.08%
2019/11/01	10	113.15	8	113.31	113.50	2	7,161	0.03%
2019/10/31	32	112.34	58.4	110.36	110.00	-26.4	6,790	-0.39%
2019/10/30	3	102.67	28	101.11	105.00	-25	6,184	-0.40%
2019/10/29	0	0.00	1	96.20	96.90	-1	6,055	-0.02%
2019/10/28	0	0.00	4	97.60	98.20	-4	5,967	-0.07%
2019/10/25	2	96.50	0	0.00	95.50	2	5,916	0.03%
2019/10/24	4	95.40	1	95.70	96.20	3	5,985	0.05%
2019/10/23	2	97.80	3	97.80	97.00	-1	5,984	-0.02%
2019/10/21	4	96.48	5	96.68	96.90	-1	5,905	-0.02%
2019/10/18	1	95.80	1	95.90	95.60	0	5,868	0.00%
2019/10/16	2	95.40	3	96.03	94.50	-1	5,838	-0.02%
2019/10/15	0	0.00	6	94.60	94.50	-6	5,787	-0.10%
2019/10/14	3	94.33	0	0.00	93.60	3	5,783	0.05%
2019/10/09	0	0.00	2	91.80	91.80	-2	5,810	-0.03%
2019/10/08	9	93.53	0	0.00	92.60	9	5,811	0.15%
2019/10/04	9	93.34	7	92.71	92.70	2	5,808	0.03%
2019/10/03	4	93.40	4	93.88	95.00	0	5,755	0.00%
2019/10/02	2	96.35	2	96.50	96.70	0	5,663	0.00%
2019/10/01	0	0.00	2	96.50	96.50	-2	5,657	-0.04%
2019/09/27	15	94.87	10	94.45	94.40	5	5,663	0.09%
2019/09/26	2	95.70	2	96.20	96.00	0	5,669	0.00%
2019/09/25	3	95.33	2	95.70	95.70	1	5,713	0.02%
2019/09/24	24	97.68	13	96.46	95.70	11	5,843	0.19%
2019/09/23	10	97.00	5	97.70	97.00	5	5,750	0.09%
2019/09/20	1	97.80	0	0.00	96.90	1	5,753	0.02%
2019/09/19	1	97.60	3	97.70	97.30	-2	5,735	-0.03%
2019/09/18	4	97.20	13	97.63	96.40	-9	5,704	-0.16%
2019/09/17	2	97.20	3	97.17	97.20	-1	5,632	-0.02%
2019/09/16	7	94.60	7	94.10	94.10	0	5,542	0.00%
2019/09/12	8	94.18	7	94.76	95.00	1	5,575	0.02%
2019/09/11	4	92.95	4	93.00	93.00	0	5,658	0.00%
2019/09/10	19	92.82	6	93.13	93.20	13	5,610	0.23%
2019/09/09	20	97.16	14	95.63	95.70	6	5,469	0.11%
2019/09/06	9	99.26	14	99.20	99.40	-5	5,355	-0.09%
2019/09/05	6	96.57	10	97.14	98.50	-4	5,146	-0.08%
2019/09/04	2	94.90	0	0.00	94.30	2	5,001	0.04%
2019/09/03	2	94.80	2	94.50	94.50	0	5,092	0.00%
2019/09/02	12	93.83	6	94.63	94.80	6	5,094	0.12%
2019/08/30	4	93.73	2	93.80	93.80	2	5,103	0.04%
2019/08/29	1	92.80	0	0.00	93.00	1	5,127	0.02%
2019/08/28	3	93.33	2	93.10	92.90	1	5,124	0.02%
2019/08/27	3	95.00	0	0.00	93.50	3	5,105	0.06%
2019/08/26	0	0.00	1	94.00	94.00	-1	5,057	-0.02%
2019/08/23	6	96.60	4	97.35	97.70	2	4,980	0.04%
2019/08/22	3	95.50	11	96.24	96.00	-8	4,928	-0.16%
2019/08/20	4	95.35	2	95.25	94.50	2	4,915	0.04%
2019/08/19	1	94.90	2	95.30	94.70	-1	4,834	-0.02%
2019/08/16	1	93.90	5	94.30	93.70	-4	4,827	-0.08%
2019/08/15	5	92.00	3	93.07	93.50	2	4,823	0.04%
2019/08/14	4	95.60	105	95.97	93.50	-101	4,834	-2.09%	大賣/鉅額交易
2019/08/13	1	92.90	0	0.00	93.50	1	4,805	0.02%
2019/08/12	101	94.90	5	94.66	94.30	96	4,898	1.96%	大買/
2019/08/08	4	92.18	5	92.94	92.90	-1	4,855	-0.02%
2019/08/07	3	93.17	3	93.20	91.50	0	4,839	0.00%
2019/08/05	2	91.30	2	91.20	90.20	0	4,825	0.00%
2019/08/02	6	92.23	0	0.00	91.00	6	4,777	0.13%
2019/08/01	6	97.15	75	96.99	95.90	-69	4,669	-1.48%
2019/07/31	74	95.16	14	94.16	95.70	60	4,358	1.38%
2019/07/30	4	87.60	1	87.90	87.00	3	3,982	0.08%
2019/07/29	2	89.90	1	90.50	90.00	1	3,955	0.03%
2019/07/26	2	96.20	0	0.00	96.40	2	3,919	0.05%
2019/07/25	2	95.80	2	95.50	95.80	0	3,903	0.00%
2019/07/24	0	0.00	2	94.30	94.10	-2	3,986	-0.05%
2019/07/22	1	94.60	0	0.00	94.60	1	4,137	0.02%
2019/07/19	2	93.60	1	94.70	93.30	1	4,257	0.02%
2019/07/15	2	93.50	2	93.70	94.10	0	4,582	0.00%
2019/07/10	0	0.00	1	90.30	90.10	-1	4,872	-0.02%
2019/07/09	3	89.67	2	89.80	89.80	1	4,999	0.02%
2019/07/05	1	91.90	0	0.00	92.20	1	5,053	0.02%
2019/07/04	0	0.00	1	91.80	92.40	-1	5,071	-0.02%
2019/07/03	2	90.50	2	90.35	90.50	0	5,172	0.00%
2019/07/02	0	0.00	7	91.24	90.80	-7	5,181	-0.14%
2019/07/01	16	90.22	7	90.64	90.70	9	5,191	0.17%
2019/06/28	3	86.40	6	85.67	86.20	-3	5,094	-0.06%
2019/06/21	8	86.11	1	85.30	85.30	7	5,397	0.13%
2019/06/20	6	85.57	0	0.00	85.90	6	5,439	0.11%
2019/06/19	5	84.54	5	85.16	85.90	0	5,460	0.00%
2019/06/18	0	0.00	2	82.10	82.20	-2	5,345	-0.04%
2019/06/13	3	82.23	0	0.00	82.40	3	5,571	0.05%
2019/06/12	1	82.30	0	0.00	82.40	1	5,577	0.02%
2019/06/11	1	82.70	1	82.00	82.70	0	5,537	0.00%
2019/06/10	0	0.00	1	78.90	79.10	-1	5,457	-0.02%
2019/06/06	1	78.20	5	78.02	77.30	-4	5,467	-0.07%
2019/06/05	3	79.10	2	79.00	79.00	1	5,479	0.02%
2019/06/04	0	0.00	1	77.80	77.20	-1	5,500	-0.02%
2019/06/03	0	0.00	1	76.80	77.90	-1	5,582	-0.02%
2019/05/31	2	78.80	30	77.83	78.70	-28	5,597	-0.50%
2019/05/30	0	0.00	1	77.60	77.50	-1	5,582	-0.02%
2019/05/29	38	76.35	246	76.10	76.20	-208	5,602	-3.71%	大賣/鉅額交易
2019/05/28	2	78.20	2	77.00	77.00	0	5,623	0.00%
2019/05/24	0	0.00	1	78.90	77.60	-1	5,611	-0.02%
2019/05/23	1	78.10	0	0.00	77.80	1	5,603	0.02%
2019/05/22	2	80.25	22	80.64	79.60	-20	5,629	-0.36%
2019/05/21	2	79.60	0	0.00	81.00	2	5,754	0.03%
2019/05/20	24	80.71	0	0.00	79.80	24	5,778	0.42%
2019/05/17	3	84.03	2	83.10	81.20	1	5,975	0.02%
2019/05/15	2	88.50	11	87.98	88.80	-9	6,321	-0.14%
2019/05/14	10	83.90	0	0.00	87.00	10	6,313	0.16%
2019/05/13	0	0.00	10	92.20	88.60	-10	6,298	-0.16%
2019/05/10	11	92.80	0	0.00	92.80	11	6,278	0.18%
2019/05/07	2	94.80	2	94.60	94.60	0	6,283	0.00%
2019/05/03	0	0.00	7	96.66	96.50	-7	6,254	-0.11%
2019/05/02	2	95.30	0	0.00	94.80	2	6,225	0.03%
2019/04/30	0	0.00	1	96.00	96.90	-1	6,167	-0.02%
2019/04/29	2	94.65	0	0.00	93.50	2	6,046	0.03%
2019/04/26	6	95.78	3	95.17	95.00	3	6,089	0.05%
2019/04/25	8	98.56	4	99.25	98.30	4	6,047	0.07%
2019/04/23	3	98.37	2	97.95	97.50	1	5,946	0.02%
2019/04/19	4	102.25	5	102.00	103.00	-1	5,702	-0.02%
2019/04/18	0	0.00	6	101.75	100.50	-6	5,682	-0.11%
2019/04/17	11	101.82	1	103.50	100.00	10	5,725	0.17%
2019/04/16	2	101.00	3	102.00	102.00	-1	5,645	-0.02%
2019/04/15	0	0.00	5	97.74	97.10	-5	5,417	-0.09%
2019/04/12	1	95.10	2	95.30	94.70	-1	5,332	-0.02%
2019/04/09	5	95.84	1	94.00	94.00	4	5,280	0.08%
2019/04/08	0	0.00	1	95.40	95.10	-1	5,135	-0.02%
2019/04/03	5	93.08	2	93.70	93.50	3	5,086	0.06%
2019/04/02	5	94.50	2	93.70	93.80	3	5,025	0.06%
2019/04/01	7	94.77	14	95.21	94.30	-7	4,955	-0.14%
2019/03/29	5	91.68	7	92.39	92.80	-2	4,731	-0.04%
2019/03/28	4	90.13	2	89.80	89.80	2	4,625	0.04%
2019/03/27	44	90.55	4	90.50	90.50	40	4,620	0.87%
2019/03/26	2	88.90	0	0.00	88.60	2	4,564	0.04%
2019/03/25	4	88.43	0	0.00	88.00	4	4,545	0.09%
2019/03/22	1	91.00	0	0.00	90.70	1	4,486	0.02%
2019/03/20	1	90.10	0	0.00	90.10	1	4,398	0.02%
2019/03/19	1	91.60	1	92.60	91.30	0	4,352	0.00%
2019/03/18	2	91.70	3	91.47	91.20	-1	4,246	-0.02%
2019/03/15	0	0.00	2	90.70	90.70	-2	4,229	-0.05%
2019/03/13	3	89.43	0	0.00	89.50	3	4,277	0.07%
2019/03/12	42	90.24	0	0.00	89.60	42	4,307	0.98%
2019/03/08	2	87.10	2	88.20	89.00	0	4,456	0.00%
2019/03/07	4	91.65	7	91.19	89.00	-3	4,428	-0.07%
2019/03/06	0	0.00	2	90.10	90.10	-2	4,373	-0.05%
2019/03/05	2	90.00	2	90.00	90.00	0	4,373	0.00%
2019/03/04	7	90.56	2	90.20	90.20	5	4,380	0.11%
2019/02/27	2	89.30	6	89.17	89.90	-4	4,342	-0.09%
2019/02/26	2	91.20	1	90.60	90.60	1	4,290	0.02%
2019/02/25	2	92.00	7	92.34	92.60	-5	4,249	-0.12%
2019/02/22	5	92.50	9	92.50	92.50	-4	4,220	-0.09%
2019/02/20	291	92.32	10.2	91.76	91.30	280.8	4,173	6.73%	大買/鉅額交易
2019/02/19	1	89.50	1	89.70	90.50	0	4,049	0.00%
2019/02/18	13	89.58	3	88.90	90.40	10	4,029	0.25%
2019/02/15	0	0.00	27	86.77	88.20	-27	3,774	-0.72%
2019/02/14	1	80.20	0	0.00	80.20	1	3,364	0.03%
2019/02/11	5	77.32	0	0.00	78.00	5	3,235	0.15%
2019/01/30	2	75.10	0	0.00	75.20	2	3,200	0.06%
2019/01/29	2	74.00	0	0.00	74.50	2	3,272	0.06%
2019/01/18	1	75.40	21	74.24	74.80	-20	3,558	-0.56%
2019/01/17	0	0.00	1	73.50	73.00	-1	3,487	-0.03%
2019/01/15	1	69.80	1	69.80	69.80	0	3,363	0.00%
2019/01/07	0	0.00	3	71.10	71.00	-3	3,130	-0.10%
2018/12/28	0	0.00	4	74.80	74.50	-4	3,111	-0.13%
2018/12/27	0.1	75.80	0	0.00	75.80	0.1	3,103	0.00%
2018/12/24	0	0.00	1	75.90	76.00	-1	3,093	-0.03%
2018/12/22	2	75.10	0	0.00	75.20	2	3,097	0.06%
2018/12/21	1	75.70	0	0.00	75.70	1	3,142	0.03%
2018/12/18	2	76.60	1	76.80	77.60	1	3,193	0.03%
2018/12/17	1	78.10	0	0.00	77.70	1	3,246	0.03%
2018/12/12	0	0.00	5	78.76	79.00	-5	3,439	-0.15%
2018/12/11	3	76.53	0	0.00	76.60	3	3,423	0.09%
2018/12/10	1	77.00	0	0.00	77.00	1	3,409	0.03%
2018/12/06	4	78.40	2	78.30	78.20	2	3,408	0.06%
2018/12/05	2	82.30	0	0.00	82.30	2	3,348	0.06%
2018/12/04	3	85.30	2	85.30	85.60	1	3,355	0.03%
2018/12/03	52	85.16	55	87.67	87.80	-3	3,355	-0.09%
2018/11/30	3	80.67	1	81.40	80.60	2	3,254	0.06%
2018/11/29	1	79.40	3	80.43	79.40	-2	3,230	-0.06%
2018/11/27	0	0.00	2	77.00	77.50	-2	3,173	-0.06%
2018/11/26	2	77.30	0	0.00	77.30	2	3,159	0.06%
2018/11/23	40	78.10	40	78.40	77.70	0	3,195	0.00%
2018/11/21	1	77.50	0	0.00	79.10	1	3,251	0.03%
2018/11/20	1	78.20	0	0.00	78.50	1	3,271	0.03%
2018/11/19	1	78.70	0	0.00	78.80	1	3,289	0.03%
2018/11/16	2	81.15	1	80.50	80.00	1	3,258	0.03%
2018/11/15	2	80.40	1	80.30	79.30	1	3,222	0.03%
2018/11/14	2	79.20	1	79.30	78.50	1	3,218	0.03%
2018/11/13	4	77.93	0	0.00	78.40	4	3,291	0.12%
2018/11/12	0	0.00	2	78.70	79.50	-2	3,299	-0.06%
2018/11/09	1	78.00	1	80.10	78.60	0	3,288	0.00%
2018/11/08	2	78.60	3	80.20	78.60	-1	3,305	-0.03%
2018/11/07	5	79.50	1	79.60	79.30	4	3,309	0.12%
2018/11/06	3	77.73	1	81.70	77.10	2	3,323	0.06%
2018/11/05	3	82.43	0	0.00	82.30	3	3,215	0.09%
2018/11/02	8	85.45	8	86.71	84.20	0	3,195	0.00%
2018/11/01	0	0.00	5	83.66	85.40	-5	3,171	-0.16%
2018/10/31	2	78.20	1	78.10	77.70	1	3,053	0.03%
2018/10/30	12	78.67	11	76.89	76.00	1	3,172	0.03%
2018/10/29	0	0.00	1	76.50	75.00	-1	3,145	-0.03%
2018/10/26	0	0.00	3	76.30	75.50	-3	3,182	-0.09%
2018/10/24	2	81.60	0	0.00	80.60	2	3,294	0.06%
2018/10/17	0	0.00	1	81.10	81.10	-1	3,830	-0.03%
2018/10/16	0	0.00	2	82.40	81.60	-2	3,888	-0.05%
2018/10/11	2	76.65	10	76.10	76.10	-8	4,097	-0.20%
2018/10/04	0	0.00	1	86.00	86.70	-1	4,389	-0.02%
2018/09/27	100	87.96	0.1	89.50	89.50	99.9	4,434	2.25%
2018/09/26	1	86.30	1	86.80	86.50	0	4,400	0.00%
2018/09/25	0	0.00	1	87.80	87.60	-1	4,381	-0.02%
2018/09/21	0	0.00	1	86.80	88.50	-1	4,382	-0.02%
2018/09/20	1	85.40	0	0.00	84.50	1	4,339	0.02%
2018/09/13	50	91.98	50	91.50	92.30	0	4,232	0.00%
2018/09/10	1	88.80	0	0.00	87.70	1	4,220	0.02%
2018/09/07	5	90.06	100	90.00	91.80	-95	4,238	-2.24%
2018/09/06	0	0.00	3	94.10	93.40	-3	4,217	-0.07%
2018/08/31	0	0.00	1	98.00	99.00	-1	4,261	-0.02%
2018/08/30	4	98.25	2	98.80	99.00	2	4,286	0.05%
2018/08/29	3	97.00	3	98.00	97.80	0	4,258	0.00%
2018/08/28	1	94.50	0	0.00	95.00	1	4,210	0.02%
2018/08/27	34	92.92	5	92.00	93.50	29	4,227	0.69%
2018/08/24	5	91.60	0	0.00	90.50	5	4,226	0.12%
2018/08/21	0	0.00	8	94.13	95.00	-8	4,247	-0.19%
2018/08/20	1	92.40	0.1	93.00	91.30	0.9	4,218	0.02%
2018/08/17	1	103.00	0	0.00	98.60	1	4,127	0.02%
2018/08/10	1	103.00	0	0.00	102.50	1	3,992	0.03%
2018/08/09	3	103.67	0	0.00	103.50	3	4,011	0.07%
2018/08/07	6	111.08	2	111.50	111.50	4	3,939	0.10%
2018/08/06	0	0.00	1	112.00	111.50	-1	3,881	-0.03%
2018/08/01	32	108.02	1	108.00	108.00	31	3,704	0.84%
2018/07/31	0	0.00	1	108.00	108.00	-1	3,742	-0.03%
2018/07/30	1	105.50	1	106.00	107.00	0	3,707	0.00%
2018/07/27	3	97.10	12	101.48	104.50	-9	3,620	-0.25%
2018/07/26	8	100.78	8	99.80	99.80	0	3,369	0.00%
2018/07/25	5	102.60	1	103.00	103.00	4	3,354	0.12%
2018/07/20	1	106.50	0	0.00	105.50	1	3,569	0.03%
2018/07/18	1	106.50	0	0.00	105.50	1	3,636	0.03%
2018/07/17	2	103.50	5	102.80	103.00	-3	3,532	-0.08%
2018/07/16	3	103.00	5	104.20	104.00	-2	3,504	-0.06%
2018/07/13	3	99.80	0	0.00	100.50	3	3,327	0.09%
2018/07/12	7	97.57	6	98.15	97.90	1	3,220	0.03%
2018/07/11	1	94.90	0	0.00	95.00	1	3,156	0.03%
2018/07/10	0	0.00	1	95.70	95.40	-1	3,176	-0.03%
2018/07/09	5	94.70	2	95.00	95.00	3	3,228	0.09%
2018/07/06	4	91.70	3	93.00	93.50	1	3,286	0.03%
2018/07/04	0	0.00	1	94.30	94.80	-1	3,362	-0.03%
2018/06/29	2	95.25	3	94.27	94.00	-1	3,575	-0.03%
2018/06/27	2	94.80	2	93.70	94.70	0	3,620	0.00%
2018/06/26	2	90.50	0	0.00	90.90	2	3,625	0.06%
2018/06/25	5	93.00	2	92.70	92.30	3	3,697	0.08%
2018/06/22	6	93.73	7	93.63	93.20	-1	3,727	-0.03%
2018/06/21	3	94.23	4	94.40	94.70	-1	3,788	-0.03%
2018/06/20	5	92.70	7	92.60	92.60	-2	3,867	-0.05%
2018/06/19	4	95.65	0	0.00	95.00	4	3,868	0.10%
2018/06/15	0	0.00	4	97.05	97.40	-4	3,862	-0.10%
2018/06/14	1	94.80	0	0.00	95.00	1	3,778	0.03%
2018/06/13	0	0.00	9	95.33	95.20	-9	3,737	-0.24%
2018/06/12	11	93.68	5	94.20	93.60	6	3,711	0.16%
2018/06/11	4	91.20	0	0.00	91.70	4	3,659	0.11%
2018/06/08	1	91.50	0	0.00	91.00	1	3,669	0.03%
2018/06/07	0	0.00	3	92.00	92.10	-3	3,687	-0.08%
2018/06/06	6	90.13	5	90.60	91.00	1	3,680	0.03%
2018/06/05	0	0.00	1	90.70	89.60	-1	3,671	-0.03%
2018/06/04	4	89.30	5	90.30	90.50	-1	3,683	-0.03%
2018/06/01	1	87.30	0	0.00	87.80	1	3,693	0.03%
2018/05/31	0	0.00	5	87.20	86.80	-5	3,672	-0.14%
2018/05/30	5	86.70	5	86.60	86.60	0	3,663	0.00%
2018/05/29	0	0.00	1	86.70	86.30	-1	3,655	-0.03%
2018/05/28	1	86.90	0	0.00	87.70	1	3,665	0.03%
2018/05/25	15	87.17	15	86.90	86.90	0	3,668	0.00%
2018/05/24	5	88.00	5	87.80	87.80	0	3,677	0.00%
2018/05/23	5	87.60	7	87.40	87.40	-2	3,750	-0.05%
2018/05/22	5	88.12	4	88.30	88.30	1	3,767	0.03%
2018/05/21	0	0.00	8	87.65	88.20	-8	3,778	-0.21%
2018/05/18	4	85.40	4	85.75	85.60	0	3,778	0.00%
2018/05/17	6	84.33	8	85.46	85.20	-2	3,842	-0.05%
2018/05/16	7	84.64	1	83.80	83.00	6	3,843	0.16%
2018/05/10	4	86.08	0	0.00	85.60	4	4,040	0.10%
2018/05/09	0	0.00	2	85.10	85.00	-2	4,076	-0.05%
2018/05/08	7	85.67	6	86.27	86.00	1	4,233	0.02%
2018/05/07	9	81.91	9	82.58	83.00	0	4,280	0.00%
2018/05/04	1	79.90	4	80.10	80.00	-3	4,308	-0.07%
2018/05/03	3	79.43	1	79.10	78.80	2	4,313	0.05%
2018/05/02	3	79.33	8	79.76	79.50	-5	4,338	-0.12%
2018/04/30	4	77.45	2	78.00	78.10	2	4,380	0.05%
2018/04/27	0	0.00	2	79.00	79.40	-2	4,302	-0.05%
2018/04/26	1	85.00	0	0.00	84.60	1	4,171	0.02%
2018/04/25	0	0.00	2	87.20	88.20	-2	4,111	-0.05%
2018/04/24	4	88.28	5	88.70	88.10	-1	4,094	-0.02%
2018/04/23	3	95.60	0	0.00	93.50	3	3,990	0.08%
2018/04/20	0	0.00	9	97.90	97.90	-9	3,969	-0.23%
2018/04/17	2	97.80	3	97.73	97.90	-1	4,068	-0.02%
2018/04/13	8	97.85	3	97.37	97.20	5	4,165	0.12%
2018/04/12	2	98.00	1	99.20	99.20	1	4,166	0.02%
2018/04/11	4	96.45	4	95.80	95.80	0	4,124	0.00%
2018/04/10	3	95.73	0	0.00	94.50	3	4,098	0.07%
2018/04/09	5	95.76	0	0.00	95.60	5	4,095	0.12%
2018/04/03	63	94.21	50	94.50	94.00	13	4,094	0.32%
2018/04/02	1	98.50	0	0.00	98.00	1	3,975	0.03%
2018/03/29	3	99.20	1	99.20	99.90	2	4,193	0.05%
2018/03/28	7	101.77	0	0.00	100.00	7	4,166	0.17%
2018/03/27	8	103.94	20	103.78	103.50	-12	4,103	-0.29%
2018/03/26	4	102.75	0	0.00	103.50	4	4,108	0.10%
2018/03/23	2	105.50	4	107.00	104.50	-2	4,164	-0.05%
2018/03/22	4	110.25	0	0.00	109.50	4	4,103	0.10%
2018/03/21	1	109.50	0	0.00	109.00	1	4,095	0.02%
2018/03/20	0	0.00	2	108.50	109.00	-2	4,086	-0.05%
2018/03/16	5	109.70	0	0.00	109.00	5	4,182	0.12%
2018/03/12	2	112.50	0	0.00	111.50	2	4,307	0.05%
2018/03/07	0	0.00	30	110.50	109.00	-30	4,744	-0.63%
2018/02/23	1	115.50	0	0.00	113.50	1	5,292	0.02%
2018/02/12	0	0.00	1	108.00	108.00	-1	5,486	-0.02%
2018/02/07	0	0.00	34	110.38	108.50	-34	5,493	-0.62%
2018/02/06	2	111.00	1	109.00	106.00	1	5,460	0.02%
2018/02/05	2	112.00	2	113.00	113.50	0	5,403	0.00%
2018/02/02	1	114.50	6	114.00	115.00	-5	5,383	-0.09%
2018/02/01	0	0.00	0	112.50	111.50	0	5,377	0.00%
2018/01/31	6	112.00	0	0.00	111.00	6	5,403	0.11%
2018/01/30	1	115.50	5	117.00	115.50	-4	5,251	-0.08%
2018/01/29	1	120.00	1	120.00	120.50	0	5,186	0.00%
2018/01/25	2	115.75	0	0.00	116.00	2	5,248	0.04%
2018/01/24	4	116.50	3	116.00	115.50	1	5,299	0.02%
2018/01/23	0	0.00	2	113.50	113.00	-2	5,328	-0.04%
2018/01/22	0	0.00	8	111.94	113.00	-8	5,439	-0.15%
2018/01/19	2	109.50	0	0.00	109.50	2	5,798	0.03%
2018/01/18	0	0.00	2	110.50	110.50	-2	5,943	-0.03%
2018/01/15	0	0.00	1	111.00	110.00	-1	6,056	-0.02%
2018/01/09	4	106.38	0	0.00	106.00	4	6,059	0.07%
2018/01/08	2	106.25	6	108.92	110.00	-4	6,038	-0.07%
2018/01/05	4	108.75	1	107.50	107.50	3	6,017	0.05%
2018/01/03	4	109.25	4	108.50	108.50	0	6,033	0.00%
2018/01/02	4	109.38	8	110.00	111.00	-4	6,081	-0.07%