台塑 (1301)-第一金-自由券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
68.3
漲跌
▼0.5
漲幅
-0.73%
成交量
8,727張
產業
上市塑膠類股▼0.48%
1621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

台塑 (1301)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/03	1	69.49	3	68.77	68.30	-2	7,336	-0.03%
2024/05/02	2	68.45	5	68.50	68.80	-3	7,262	-0.04%
2024/04/30	3.5	68.89	0	0.00	68.50	3.5	7,299	0.05%
2024/04/29	1	68.80	209.8	69.01	69.30	-208.8	7,295	-2.86%	大賣/鉅額交易
2024/04/26	2	67.70	0	0.00	67.70	2	7,305	0.03%
2024/04/25	4.1	67.63	0	0.00	67.90	4.1	7,355	0.06%
2024/04/23	1	69.00	0	0.00	69.10	1	7,613	0.01%
2024/04/22	1	68.50	3.2	69.27	69.70	-2.2	7,832	-0.03%
2024/04/19	6.1	67.07	0	0.00	67.10	6.1	7,762	0.08%
2024/04/18	8.2	67.55	0	0.00	68.10	8.2	7,638	0.11%
2024/04/16	12.1	68.38	1.5	68.73	68.00	10.6	7,665	0.14%
2024/04/15	2.1	69.85	0	0.00	69.60	2.1	7,592	0.03%
2024/04/12	6.6	69.86	0	0.00	69.70	6.6	7,507	0.09%
2024/04/11	8.1	71.09	1.5	70.90	70.90	6.6	7,386	0.09%
2024/04/10	20	71.84	2.1	72.06	72.00	18	7,326	0.24%
2024/04/09	0	0.00	14.1	71.50	71.50	-14.1	7,318	-0.19%
2024/04/08	1	69.90	25.8	70.05	70.40	-24.8	7,243	-0.34%
2024/04/03	14	70.33	1	70.20	70.00	13	7,200	0.18%
2024/04/02	3	70.70	0	0.00	70.80	3	7,164	0.04%
2024/04/01	0	0.00	102.2	70.55	70.90	-102.2	7,167	-1.43%	大賣/鉅額交易
2024/03/29	6	69.00	0	0.00	68.90	6	7,026	0.09%
2024/03/28	2.2	68.23	0	0.00	68.10	2.2	6,964	0.03%
2024/03/27	2.3	68.73	10	69.20	68.50	-7.7	6,967	-0.11%
2024/03/26	17.5	68.96	2.2	69.15	69.30	15.3	6,941	0.22%
2024/03/25	0.1	67.50	0	0.00	67.80	0.1	6,841	0.00%
2024/03/22	3.4	66.87	0	0.00	67.00	3.4	6,816	0.05%
2024/03/21	2	66.85	2	67.20	67.40	0	6,754	0.00%
2024/03/20	4.4	66.68	21.2	66.61	66.80	-16.9	6,750	-0.25%
2024/03/19	6.2	67.84	36	67.94	67.80	-29.8	6,579	-0.45%
2024/03/18	4	68.90	68	68.80	68.40	-64	6,539	-0.98%
2024/03/15	0	0.00	10	69.00	68.60	-10	6,521	-0.15%
2024/03/14	2	69.00	2	68.80	69.30	0	6,386	0.00%
2024/03/13	3.5	68.42	1	69.30	68.40	2.5	6,336	0.04%
2024/03/12	0	69.50	82	69.26	69.30	-82	6,249	-1.31%
2024/03/11	2	68.65	101	68.83	68.90	-99	6,195	-1.60%	大賣/
2024/03/08	12.4	68.96	35.7	68.65	68.60	-23.3	6,093	-0.38%
2024/03/07	15.1	69.81	215.8	69.80	69.80	-200.7	5,894	-3.41%	大賣/鉅額交易
2024/03/06	2	70.55	40	70.80	70.50	-38	5,755	-0.66%
2024/03/05	2.7	70.64	90	70.76	70.40	-87.3	5,848	-1.49%
2024/03/04	4.6	71.01	30	70.90	70.80	-25.4	5,751	-0.44%
2024/03/01	0	71.70	70	71.56	71.60	-70	5,705	-1.23%
2024/02/29	0	71.80	2	71.70	71.70	-2	5,711	-0.03%
2024/02/27	1.2	71.56	0	71.80	71.80	1.2	5,618	0.02%
2024/02/26	3.1	71.84	8	71.80	72.10	-5	5,574	-0.09%
2024/02/23	9.5	72.39	0	0.00	72.00	9.5	5,564	0.17%
2024/02/22	1.2	73.15	0	0.00	73.20	1.2	5,606	0.02%
2024/02/21	0.3	73.60	0	0.00	73.50	0.3	5,641	0.00%
2024/02/20	0.1	73.50	0	0.00	73.70	0.1	5,672	0.00%
2024/02/19	1.1	73.81	30.2	73.60	73.80	-29.1	5,777	-0.50%
2024/02/16	0	0.00	0.1	72.80	73.00	-0.1	5,898	0.00%
2024/02/15	4.1	71.95	1	72.50	72.40	3.1	5,926	0.05%
2024/02/05	0	72.91	6.1	72.41	72.40	-6.1	5,877	-0.10%
2024/02/02	1	73.30	1	73.10	73.50	0	5,845	0.00%
2024/02/01	1	72.41	5	73.30	73.50	-4	5,834	-0.07%
2024/01/31	0.1	72.26	0	0.00	72.10	0.1	5,814	0.00%
2024/01/30	0	0.00	1	72.40	72.00	-1	5,792	-0.02%
2024/01/29	2	73.50	50.1	73.30	73.60	-48.1	5,780	-0.83%
2024/01/26	1	71.50	122	72.38	72.70	-121	5,764	-2.10%	大賣/鉅額交易
2024/01/25	2.5	71.80	0	0.00	71.70	2.5	5,741	0.04%
2024/01/24	0	72.20	24.1	71.85	72.10	-24.1	5,753	-0.42%
2024/01/23	5	71.02	40.4	71.10	71.10	-35.4	5,766	-0.61%
2024/01/22	2.1	70.72	51.2	70.78	70.60	-49.1	5,748	-0.85%
2024/01/19	1	71.50	0	0.00	71.20	1	5,682	0.02%
2024/01/18	7.9	71.33	0	0.00	71.10	7.9	5,637	0.14%
2024/01/17	6.6	71.97	3	71.77	71.80	3.6	5,533	0.07%
2024/01/16	12.9	73.80	0	0.00	73.60	12.9	5,375	0.24%
2024/01/15	8.2	75.60	0	0.00	75.50	8.2	5,152	0.16%
2024/01/12	0	76.10	0	0.00	76.00	0	5,145	0.00%
2024/01/11	9.8	75.87	0	0.00	75.90	9.8	5,149	0.19%
2024/01/10	2.1	77.20	0	0.00	77.00	2.1	5,140	0.04%
2024/01/09	4.2	77.69	0	0.00	77.60	4.2	5,162	0.08%
2024/01/08	1	78.10	4.2	78.22	78.10	-3.2	5,142	-0.06%
2024/01/05	1	78.10	0	0.00	78.10	1	5,182	0.02%
2024/01/04	1.1	78.12	6	78.18	78.30	-4.9	5,272	-0.09%
2024/01/03	6.1	78.16	0	0.00	78.10	6.1	5,384	0.11%
2024/01/02	2	78.85	1	79.00	79.20	1	5,330	0.02%
2023/12/29	13	79.20	0	0.00	79.20	13	5,367	0.24%
2023/12/28	1	79.20	0	0.00	79.80	1	5,449	0.02%
2023/12/27	0	0.00	13	79.60	79.60	-13	5,489	-0.24%
2023/12/26	0	79.09	0	0.00	78.80	0	5,502	0.00%
2023/12/25	1	78.50	6	78.60	78.70	-5	5,532	-0.09%
2023/12/22	2	78.85	0	0.00	78.80	2	5,585	0.04%
2023/12/21	1	79.51	0	0.00	79.50	1	5,580	0.02%
2023/12/20	7	80.00	0	0.00	79.90	7	5,553	0.13%
2023/12/18	0	0.00	3	80.40	80.50	-3	5,566	-0.05%
2023/12/15	0.1	79.80	0	0.00	79.70	0.1	5,553	0.00%
2023/12/14	1	79.00	0	0.00	79.80	1	5,408	0.02%
2023/12/13	4.2	79.09	1	79.20	78.90	3.2	5,400	0.06%
2023/12/12	2.3	79.55	0.4	79.65	79.60	1.9	5,503	0.03%
2023/12/11	0	79.84	1	79.90	79.90	-1	5,557	-0.02%
2023/12/08	0	79.98	0	0.00	80.00	0	5,586	0.00%
2023/12/07	1.1	80.11	0	0.00	79.90	1.1	5,617	0.02%
2023/12/06	0	80.90	0	0.00	80.40	0	5,626	0.00%
2023/12/05	1	80.30	0	0.00	80.70	1	5,654	0.02%
2023/12/04	0	80.90	0	0.00	80.90	0	5,647	0.00%
2023/12/01	0	80.90	0	0.00	80.70	0	5,656	0.00%
2023/11/30	1	80.91	0	0.00	80.80	1	5,674	0.02%
2023/11/29	3	81.33	6	81.50	81.40	-3	5,609	-0.05%
2023/11/28	0	0.00	1.1	81.98	82.00	-1.1	5,589	-0.02%
2023/11/24	0	0.00	1	81.90	81.60	-1	5,711	-0.02%
2023/11/23	1	80.50	0	0.00	80.90	1	5,695	0.02%
2023/11/22	5.1	81.21	2.1	81.30	81.30	3	5,755	0.05%
2023/11/21	0	0.00	2.1	81.40	81.90	-2.1	5,819	-0.04%
2023/11/20	0	0.00	1	80.50	80.80	-1	5,806	-0.02%
2023/11/17	0	0.00	1.2	80.99	80.80	-1.2	5,837	-0.02%
2023/11/16	0	0.00	2.1	80.84	81.20	-2.1	5,852	-0.04%
2023/11/15	0	0.00	8	79.44	79.90	-8	5,819	-0.14%
2023/11/14	2	77.90	0	0.00	77.80	2	5,766	0.03%
2023/11/13	1	77.60	0	0.00	77.50	1	5,872	0.02%
2023/11/10	6	77.85	0	0.00	77.70	6	6,009	0.10%
2023/11/09	0	77.90	2	78.35	78.30	-2	6,054	-0.03%
2023/11/08	0.6	78.00	0	0.00	77.90	0.6	6,110	0.01%
2023/11/07	6	77.83	2	78.00	78.10	4	6,117	0.07%
2023/11/06	1.3	78.64	0	0.00	78.60	1.3	6,130	0.02%
2023/11/03	1	77.60	0	0.00	77.90	1	6,084	0.02%
2023/11/02	0	77.49	1	77.00	77.20	-1	6,087	-0.02%
2023/11/01	1.1	76.84	0	0.00	76.80	1.1	6,086	0.02%
2023/10/31	1	77.40	1	77.00	77.00	0	6,093	0.00%
2023/10/30	0	77.65	0	0.00	77.20	0	6,107	0.00%
2023/10/27	3	77.30	0	77.70	77.20	3	6,147	0.05%
2023/10/26	1.1	77.14	0.1	77.50	77.10	1.1	6,183	0.02%
2023/10/25	5.2	77.85	0	0.00	77.80	5.2	6,158	0.08%
2023/10/24	10.4	77.89	0	0.00	77.80	10.4	6,201	0.17%
2023/10/23	30.1	78.22	0	0.00	78.10	30.1	6,203	0.49%
2023/10/20	3	78.73	0	0.00	78.60	3	6,267	0.05%
2023/10/19	4	79.58	0	0.00	79.30	4	6,383	0.06%
2023/10/18	3	79.20	0	0.00	80.10	3	6,475	0.05%
2023/10/17	1	79.70	0	0.00	79.90	1	6,412	0.02%
2023/10/13	0	0.00	1	80.30	80.50	-1	6,557	-0.02%
2023/10/12	0	0.00	2.1	80.68	80.70	-2.1	6,606	-0.03%
2023/10/06	1	79.00	0	0.00	78.80	1	6,605	0.02%
2023/10/05	0	78.80	0	0.00	78.70	0	6,688	0.00%
2023/10/04	11.4	78.35	12	78.38	78.40	-0.6	6,753	-0.01%
2023/10/03	4.2	79.20	0	0.00	79.10	4.2	6,774	0.06%
2023/10/02	6.4	79.53	5	79.60	79.60	1.4	6,925	0.02%
2023/09/28	1	79.70	0	0.00	79.80	1	7,083	0.01%
2023/09/27	4.2	79.90	0	0.00	79.80	4.2	7,084	0.06%
2023/09/26	21.3	80.56	0	0.00	80.40	21.3	7,171	0.30%
2023/09/25	1.1	81.10	9.3	81.07	81.60	-8.2	7,220	-0.11%
2023/09/22	9.1	80.80	3	80.80	81.10	6.1	7,351	0.08%
2023/09/21	4.2	81.28	0	0.00	81.20	4.2	7,437	0.06%
2023/09/19	0	0.00	0.4	82.50	82.40	-0.4	7,811	0.00%
2023/09/18	2	82.26	0	0.00	82.30	2	7,966	0.03%
2023/09/15	10.2	82.63	0	0.00	83.30	10.2	8,020	0.13%
2023/09/14	0	0.00	2.4	82.96	83.10	-2.4	8,008	-0.03%
2023/09/12	0.5	82.42	0	0.00	82.40	0.5	8,438	0.01%
2023/09/11	1	82.20	1.1	82.40	82.40	-0.1	8,423	0.00%
2023/09/08	1	82.00	5.1	82.10	82.10	-4.1	8,445	-0.05%
2023/09/07	10	81.10	0.2	81.50	81.30	9.8	8,483	0.12%
2023/09/06	2.1	81.65	0	0.00	81.20	2.1	8,485	0.02%
2023/09/05	0	0.00	1.1	81.99	82.00	-1.1	8,483	-0.01%
2023/09/04	3	80.53	2.1	81.30	81.50	1	8,539	0.01%
2023/09/01	1	80.20	0.1	80.40	80.20	0.9	8,553	0.01%
2023/08/31	3.1	79.71	0	0.00	79.50	3.1	8,674	0.04%
2023/08/30	2.2	80.31	0	0.00	80.30	2.2	8,597	0.03%
2023/08/29	3	79.53	0	0.00	80.30	3	8,620	0.03%
2023/08/28	3	79.27	0	0.00	79.60	3	8,671	0.03%
2023/08/25	1	79.40	0	0.00	79.30	1	9,123	0.01%
2023/08/24	5.1	79.20	3	79.30	79.70	2.1	9,140	0.02%
2023/08/23	2.1	79.37	0	0.00	79.40	2.1	9,096	0.02%
2023/08/22	4.5	79.76	0	0.00	79.90	4.5	9,077	0.05%
2023/08/18	1.1	79.44	0	0.00	80.30	1.1	8,993	0.01%
2023/08/17	9.4	79.73	0	0.00	79.80	9.4	8,949	0.11%
2023/08/16	11.4	81.03	2	81.00	80.90	9.4	8,840	0.11%
2023/08/15	0.7	83.17	0	0.00	82.40	0.7	8,753	0.01%
2023/08/14	1	83.30	0	0.00	83.00	1	8,780	0.01%
2023/08/11	1.1	84.23	0	0.00	84.00	1.1	8,847	0.01%
2023/08/10	2	84.50	0	0.00	84.50	2	8,896	0.02%
2023/08/09	0	0.00	1	84.30	84.30	-1	8,882	-0.01%
2023/08/08	3	84.00	0	0.00	83.70	3	8,927	0.03%
2023/08/07	1	84.40	0	0.00	84.20	1	8,920	0.01%
2023/08/04	1	83.80	0	0.00	84.00	1	8,942	0.01%
2023/08/02	4.5	83.52	0	0.00	83.50	4.5	8,934	0.05%
2023/08/01	2	84.15	2.1	84.16	84.20	-0.1	8,853	0.00%
2023/07/31	11.7	83.50	1.1	83.61	83.20	10.7	8,776	0.12%
2023/07/28	3	83.10	0	0.00	83.00	3	8,722	0.03%
2023/07/27	6	83.07	2	83.35	83.30	4	8,705	0.05%
2023/07/25	3.1	82.10	0	0.00	82.10	3.1	8,680	0.04%
2023/07/24	0.3	82.51	0	82.70	82.20	0.3	8,656	0.00%
2023/07/21	4.1	82.90	0	0.00	82.60	4.1	8,577	0.05%
2023/07/20	1	82.92	0.2	83.40	83.20	0.8	8,544	0.01%
2023/07/19	3.1	82.88	0	0.00	82.80	3.1	8,529	0.04%
2023/07/18	1.5	83.17	0	0.00	82.90	1.5	8,488	0.02%
2023/07/17	0	83.60	0	0.00	83.10	0	8,403	0.00%
2023/07/14	0	0.00	0.1	84.05	83.70	-0.1	8,378	0.00%
2023/07/13	2	82.66	1	82.70	82.70	1	8,312	0.01%
2023/07/12	7.1	82.38	0	0.00	82.40	7.1	8,267	0.09%
2023/07/11	15	82.49	0	0.00	82.40	15	8,211	0.18%
2023/07/10	21	82.38	0.2	83.00	82.30	20.8	8,154	0.26%
2023/07/07	12.6	82.15	0	0.00	82.00	12.6	8,054	0.16%
2023/07/06	21.3	83.43	0	0.00	83.20	21.3	7,874	0.27%
2023/07/05	62	84.80	0	0.00	84.70	62	7,691	0.81%
2023/07/04	18.3	85.00	1	84.70	84.70	17.3	7,658	0.23%
2023/07/03	1.1	85.77	0	0.00	85.60	1.1	7,560	0.01%
2023/06/30	6	86.02	0	0.00	85.70	6	7,521	0.08%
2023/06/29	3.1	86.38	0	0.00	86.20	3.1	7,427	0.04%
2023/06/28	45.3	86.86	11	86.21	86.20	34.3	7,356	0.47%
2023/06/27	144.4	87.81	0	0.00	87.00	144.4	7,266	1.99%	大買/鉅額交易
2023/06/26	10.1	92.10	170	92.41	92.00	-159.9	7,019	-2.28%	大賣/鉅額交易
2023/06/19	1.1	91.95	0	0.00	91.60	1.1	6,731	0.02%
2023/06/16	1	92.50	0	0.00	92.50	1	6,522	0.02%
2023/06/14	0.2	93.94	15	94.10	93.80	-14.8	6,314	-0.23%
2023/06/13	3.1	93.84	10	94.00	93.70	-6.9	6,352	-0.11%
2023/06/12	0	0.00	15	94.00	93.90	-15	6,339	-0.24%
2023/06/09	0	0.00	20	94.30	94.10	-20	6,353	-0.31%
2023/06/07	20	94.40	10	94.30	94.00	10	6,346	0.16%
2023/06/05	0.1	94.00	0	0.00	94.00	0.1	6,198	0.00%
2023/06/02	0	0.00	31	93.50	93.70	-31	6,137	-0.51%
2023/06/01	0	0.00	20	93.50	93.30	-20	6,111	-0.33%
2023/05/31	0.1	93.90	0	0.00	94.10	0.1	6,045	0.00%
2023/05/30	2	92.90	0	0.00	93.50	2	5,554	0.04%
2023/05/25	0	0.00	0.1	93.30	93.20	-0.1	5,529	0.00%
2023/05/24	0.1	93.20	0	0.00	93.90	0.1	5,556	0.00%
2023/05/19	1	93.50	0	0.00	94.00	1	5,434	0.02%
2023/05/18	0	0.00	1	93.60	94.30	-1	5,329	-0.02%
2023/05/17	28	94.10	2	94.05	94.30	26	5,298	0.49%
2023/05/16	0	0.00	0.1	92.90	93.10	-0.1	5,232	0.00%
2023/05/12	1	93.00	0	0.00	92.50	1	5,132	0.02%
2023/05/11	1	93.00	0	0.00	93.40	1	5,074	0.02%
2023/05/10	0	0.00	1	93.80	93.80	-1	5,068	-0.02%
2023/05/09	0	0.00	1	93.60	94.00	-1	5,037	-0.02%
2023/05/08	14	93.70	0	0.00	93.80	14	5,037	0.28%
2023/05/04	73	93.60	2	93.60	93.70	71	5,106	1.39%
2023/05/03	71	93.76	2.1	93.70	93.60	68.9	5,169	1.33%
2023/05/02	86	93.47	0	0.00	93.90	86	5,287	1.63%
2023/04/28	5	93.70	1	94.10	93.90	4	5,393	0.07%
2023/04/24	0.1	93.10	0	0.00	93.00	0.1	5,197	0.00%
2023/04/21	1	92.80	1	92.80	92.50	0	5,192	0.00%
2023/04/19	0	0.00	2	92.80	92.50	-2	5,188	-0.04%
2023/04/18	0	92.80	0	0.00	93.00	0	5,141	0.00%
2023/04/17	2	93.60	1	93.90	94.00	1	5,158	0.02%
2023/04/14	0	0.00	1	93.40	93.30	-1	5,117	-0.02%
2023/04/13	1.1	93.19	0	0.00	93.10	1.1	5,134	0.02%
2023/04/12	0	0.00	2	92.20	92.60	-2	5,090	-0.04%
2023/04/10	0	0.00	3	91.93	92.10	-3	5,092	-0.06%
2023/04/06	0	0.00	1	91.20	91.40	-1	5,029	-0.02%
2023/03/29	2	92.20	0	0.00	92.30	2	5,335	0.04%
2023/03/24	0	0.00	3	91.40	91.40	-3	5,972	-0.05%
2023/03/23	2	90.90	4	91.28	91.40	-2	6,108	-0.03%
2023/03/22	1	90.60	4	90.95	90.90	-3	6,162	-0.05%
2023/03/21	0	0.00	2	90.40	90.50	-2	6,256	-0.03%
2023/03/20	0	0.00	3	90.00	90.00	-3	6,315	-0.05%
2023/03/17	0	0.00	8	88.99	90.70	-8	6,345	-0.13%
2023/03/16	1	88.50	2	88.55	88.50	-1	6,266	-0.02%
2023/03/15	1	89.10	4	90.00	89.00	-3	6,268	-0.05%
2023/03/14	1.1	89.42	0	0.00	89.40	1.1	6,322	0.02%
2023/03/13	2	89.35	2.1	89.42	90.10	-0.1	6,365	0.00%
2023/03/10	6	89.80	0	0.00	89.80	6	6,397	0.09%
2023/03/09	3	90.90	6	90.52	90.60	-3	6,418	-0.05%
2023/03/08	2	91.00	0	0.00	91.80	2	6,495	0.03%
2023/03/07	1	91.20	3	91.20	91.40	-2	6,490	-0.03%
2023/03/06	0	0.00	6	91.23	91.50	-6	6,556	-0.09%
2023/03/03	0	0.00	5	90.50	90.70	-5	6,576	-0.08%
2023/03/02	1	89.90	0.1	90.30	90.20	0.9	6,640	0.01%
2023/02/24	0	0.00	0.2	91.00	90.90	-0.2	6,640	0.00%
2023/02/23	1	91.40	0	0.00	91.30	1	6,605	0.02%
2023/02/22	1	90.70	0	0.00	91.70	1	6,591	0.02%
2023/02/21	1	91.20	0	0.00	91.30	1	6,556	0.02%
2023/02/20	0	0.00	1	90.40	90.70	-1	6,643	-0.02%
2023/02/17	0	0.00	2	90.05	90.10	-2	6,709	-0.03%
2023/02/16	2	89.90	0	0.00	89.70	2	6,870	0.03%
2023/02/15	0	0.00	1	90.20	89.60	-1	6,983	-0.01%
2023/02/14	3.5	90.24	6	90.40	90.60	-2.5	6,949	-0.04%
2023/02/13	2	89.30	0	0.00	89.30	2	6,919	0.03%
2023/02/09	1	89.00	0	0.00	89.50	1	7,044	0.01%
2023/02/08	0	0.00	3	89.40	89.40	-3	7,083	-0.04%
2023/02/07	0	0.00	1	88.90	89.00	-1	7,121	-0.01%
2023/02/06	2	88.40	0	0.00	88.40	2	7,170	0.03%
2023/02/03	1	88.60	0	0.00	88.60	1	7,161	0.01%
2023/02/02	2	88.50	0	0.00	89.00	2	7,184	0.03%
2023/02/01	9	88.62	0	0.00	88.90	9	7,152	0.13%
2023/01/31	0	0.00	2	90.30	89.30	-2	7,162	-0.03%
2023/01/30	5.1	89.79	3.1	89.65	90.00	2	7,070	0.03%
2023/01/16	0	0.00	1	88.70	88.30	-1	6,976	-0.01%
2023/01/13	0	0.00	1	88.10	88.20	-1	7,064	-0.01%
2023/01/12	0	0.00	1	88.10	87.70	-1	7,453	-0.01%
2023/01/11	16	87.74	15	87.90	87.90	1	7,570	0.01%
2023/01/10	0	0.00	0.1	88.60	88.90	-0.1	7,628	0.00%
2023/01/09	0	0.00	1.2	88.50	88.90	-1.2	7,691	-0.01%
2023/01/06	0	0.00	2	87.90	88.00	-2	7,752	-0.03%
2023/01/05	0	0.00	1	86.80	87.50	-1	8,088	-0.01%
2023/01/03	3	85.83	1	86.90	87.00	2	8,539	0.02%
2022/12/29	0	86.30	0	0.00	86.10	0	8,694	0.00%
2022/12/27	2	87.20	0	0.00	87.20	2	8,734	0.02%
2022/12/23	1.5	86.20	0	0.00	86.80	1.5	8,896	0.02%
2022/12/22	1	86.20	1	86.30	87.20	0	8,934	0.00%
2022/12/21	1	85.50	0	0.00	85.40	1	8,866	0.01%
2022/12/20	2.1	85.70	2	85.20	85.30	0.1	8,783	0.00%
2022/12/19	13	86.36	7	86.87	86.30	6	8,717	0.07%
2022/12/16	2	88.20	0	0.00	87.60	2	8,543	0.02%
2022/12/15	8	87.60	9.1	88.76	88.90	-1.1	8,295	-0.01%
2022/12/14	1	87.50	2	87.60	87.20	-1	8,184	-0.01%
2022/12/13	2.1	86.31	0	0.00	86.30	2.1	8,153	0.03%
2022/12/12	7.1	86.76	0	87.10	86.70	7.1	8,252	0.09%
2022/12/08	2.1	87.35	0	0.00	87.30	2.1	9,540	0.02%
2022/12/07	0	0.00	11.2	88.47	88.10	-11.2	9,661	-0.12%
2022/12/06	10	88.18	0	88.90	87.30	10	9,655	0.10%
2022/12/05	4	89.80	0	0.00	89.10	4	9,593	0.04%
2022/12/02	3	89.73	0	0.00	89.10	3	9,596	0.03%
2022/12/01	3.1	91.08	4	91.13	90.70	-0.9	9,620	-0.01%
2022/11/30	2.1	89.82	0.1	89.20	90.20	2.1	9,625	0.02%
2022/11/29	0	88.90	0	0.00	88.90	0	9,597	0.00%
2022/11/28	1	89.40	0	0.00	89.10	1	9,723	0.01%
2022/11/25	0	0.00	3	89.77	89.90	-3	9,757	-0.03%
2022/11/24	0	0.00	2.1	89.25	89.70	-2.1	9,761	-0.02%
2022/11/23	0	0.00	4	88.63	88.90	-4	9,782	-0.04%
2022/11/17	0	0.00	0	87.40	87.40	0	9,804	0.00%
2022/11/16	1	87.20	0	0.00	87.40	1	9,804	0.01%
2022/11/15	5	88.70	2	88.45	88.60	3	9,719	0.03%
2022/11/14	0.4	88.80	4.7	88.56	89.10	-4.3	9,656	-0.04%
2022/11/11	0	0.00	4.2	87.18	87.70	-4.2	9,505	-0.04%
2022/11/10	1	86.00	3	85.60	86.00	-2	9,435	-0.02%
2022/11/09	1	85.70	2.1	85.70	86.00	-1.1	9,444	-0.01%
2022/11/08	5	85.30	2	85.10	85.50	3	9,425	0.03%
2022/11/07	0	0.00	2.1	84.05	84.60	-2.1	9,433	-0.02%
2022/11/04	2	82.55	0	0.00	82.90	2	9,430	0.02%
2022/11/03	3	82.20	0	0.00	82.80	3	9,447	0.03%
2022/11/02	2	82.80	0	0.00	82.80	2	9,418	0.02%
2022/11/01	0.2	83.40	1	83.50	83.30	-0.8	9,367	-0.01%
2022/10/28	2	82.90	0	0.00	82.90	2	9,585	0.02%
2022/10/27	1	83.50	1.1	83.45	82.50	-0.1	9,654	0.00%
2022/10/25	0	0.00	0	82.50	82.30	0	9,742	0.00%
2022/10/24	0	0.00	1	82.50	82.00	-1	9,733	-0.01%
2022/10/21	0	0.00	0	82.10	81.80	0	9,701	0.00%
2022/10/20	1	78.80	1	80.10	80.80	0	9,624	0.00%
2022/10/19	7	80.60	0	0.00	80.20	7	9,275	0.08%
2022/10/18	10	80.60	10	80.90	80.90	0	9,215	0.00%
2022/10/17	1	78.90	6	80.02	80.60	-5	9,241	-0.05%
2022/10/14	6	80.22	0.1	80.71	79.90	5.9	9,316	0.06%
2022/10/13	5.4	78.70	0	0.00	78.90	5.4	9,360	0.06%
2022/10/12	20.5	81.12	18	83.48	80.80	2.5	9,170	0.03%
2022/10/11	10	84.74	0	0.00	84.50	10	8,910	0.11%
2022/10/07	14.1	85.17	0	0.00	85.10	14.1	8,876	0.16%
2022/10/05	10	87.77	2.1	87.76	87.70	8	9,030	0.09%
2022/10/04	0	0.00	1	87.90	87.80	-1	9,132	-0.01%
2022/10/03	1	86.30	0	0.00	86.50	1	9,218	0.01%
2022/09/30	0	0.00	1	86.60	86.60	-1	9,474	-0.01%
2022/09/29	0	0.00	38	85.20	85.70	-38	9,850	-0.39%
2022/09/28	1	84.90	0	0.00	84.80	1	10,216	0.01%
2022/09/27	16	85.59	0	0.00	85.20	16	10,765	0.15%
2022/09/26	5	85.74	1	86.60	86.00	4	10,965	0.04%
2022/09/23	1	86.50	2	86.65	86.60	-1	11,047	-0.01%
2022/09/22	1	85.60	0	0.00	85.90	1	11,152	0.01%
2022/09/21	0	0.00	0.1	86.60	86.20	-0.1	11,252	0.00%
2022/09/20	3	86.33	0	0.00	86.10	3	11,281	0.03%
2022/09/19	13.3	85.50	0	0.00	85.50	13.3	11,293	0.12%
2022/09/16	11.1	86.98	0	0.00	86.50	11.1	11,213	0.10%
2022/09/15	7	87.81	1	87.70	88.10	6	10,054	0.06%
2022/09/14	7.1	88.12	0.2	88.60	88.10	6.9	9,981	0.07%
2022/09/12	6.1	89.17	0	0.00	89.40	6.1	10,050	0.06%
2022/09/08	5.2	87.75	0	0.00	88.30	5.2	10,178	0.05%
2022/09/07	3.2	88.28	1	88.40	88.30	2.2	10,164	0.02%
2022/09/05	0	0.00	1	88.40	89.30	-1	10,151	-0.01%
2022/09/02	23	88.90	0	0.00	88.80	23	10,165	0.23%
2022/09/01	3	89.97	0	0.00	90.00	3	10,051	0.03%
2022/08/31	1	90.50	0	0.00	91.10	1	9,984	0.01%
2022/08/30	2	91.15	0	0.00	91.30	2	9,958	0.02%
2022/08/26	2	93.30	0	0.00	93.20	2	9,984	0.02%
2022/08/22	1	93.50	1.4	94.33	94.90	-0.4	10,726	0.00%
2022/08/19	21	94.17	1	94.30	94.30	20	10,799	0.19%
2022/08/18	10	93.90	8	93.70	94.20	2	10,853	0.02%
2022/08/17	0	0.00	4	94.43	94.20	-4	10,913	-0.04%
2022/08/16	0	0.00	1	94.50	94.40	-1	10,885	-0.01%
2022/08/15	10.2	94.41	1	94.50	94.50	9.2	10,889	0.08%
2022/08/12	1	93.90	3	93.47	93.80	-2	10,944	-0.02%
2022/08/11	3.1	92.20	3	91.73	92.60	0.1	10,945	0.00%
2022/08/10	1	90.70	2	90.95	91.30	-1	10,973	-0.01%
2022/08/09	1	90.50	2	90.80	90.90	-1	11,003	-0.01%
2022/08/08	0.5	90.90	2	90.85	91.00	-1.5	11,019	-0.01%
2022/08/05	0	0.00	3	91.20	91.00	-3	11,228	-0.03%
2022/08/04	4.4	89.96	1	90.50	90.90	3.4	11,252	0.03%
2022/08/03	1	90.80	0	0.00	91.70	1	11,106	0.01%
2022/08/02	4	90.48	3	90.90	91.60	1	11,103	0.01%
2022/08/01	1	91.80	3	92.23	92.50	-2	11,027	-0.02%
2022/07/29	31	91.60	2	91.60	92.00	29	10,996	0.26%
2022/07/28	0.5	90.70	1	90.50	91.10	-0.5	10,995	0.00%
2022/07/27	1	89.90	0	0.00	90.20	1	10,993	0.01%
2022/07/26	0	0.00	2	90.85	90.30	-2	10,952	-0.02%
2022/07/25	0	0.00	3	88.93	90.30	-3	10,920	-0.03%
2022/07/22	13	88.08	0	0.00	87.90	13	10,914	0.12%
2022/07/21	6.2	88.42	26	88.61	88.80	-19.8	10,861	-0.18%
2022/07/20	29.5	88.93	0.1	89.30	87.80	29.5	10,764	0.27%
2022/07/19	3.5	88.27	1	88.30	88.60	2.5	10,689	0.02%
2022/07/18	12	86.70	0	0.00	88.00	12	10,611	0.11%
2022/07/15	2	86.75	31	86.50	86.60	-29	10,582	-0.27%
2022/07/14	18	87.02	2	86.70	87.00	16	10,588	0.15%
2022/07/13	37	86.12	2	86.00	85.70	35	10,502	0.33%
2022/07/12	0	0.00	1	85.10	85.40	-1	10,277	-0.01%
2022/07/11	6	85.42	2	84.95	84.90	4	10,133	0.04%
2022/07/08	27.5	84.91	2	85.00	85.00	25.5	10,017	0.25%
2022/07/07	22.6	85.08	1	85.40	84.60	21.6	9,785	0.22%
2022/07/06	3.2	90.05	0	0.00	87.00	3.2	9,401	0.03%
2022/07/05	486.1	97.80	0	0.00	94.00	486.1	9,018	5.39%	大買/鉅額交易
2022/07/04	3	107.50	256	107.50	107.50	-253	8,424	-3.00%	大賣/鉅額交易
2022/07/01	3	107.50	15	109.00	108.00	-12	8,220	-0.15%
2022/06/30	3	108.83	10	109.00	108.50	-7	8,119	-0.09%
2022/06/29	0	0.00	61	109.67	109.50	-61	8,045	-0.76%
2022/06/28	0.1	109.00	60	109.50	109.50	-59.9	7,922	-0.76%
2022/06/24	0	0.00	94	109.00	109.00	-94	7,945	-1.18%
2022/06/23	0	0.00	58	108.72	108.00	-58	7,887	-0.74%
2022/06/22	0	0.00	1	108.50	108.00	-1	7,848	-0.01%
2022/06/21	0	0.00	4	107.88	108.50	-4	7,831	-0.05%
2022/06/20	0	0.00	20	107.50	107.50	-20	7,724	-0.26%
2022/06/17	4	106.25	0	0.00	106.50	4	7,664	0.05%
2022/06/06	0	0.00	1	108.50	108.50	-1	8,280	-0.01%
2022/05/31	0	0.00	2.4	107.33	105.00	-2.4	8,426	-0.03%
2022/05/30	12	106.92	2	107.00	106.50	10	8,037	0.12%
2022/05/26	0	0.00	1	104.50	105.00	-1	8,141	-0.01%
2022/05/25	0	0.00	0.1	105.00	105.50	-0.1	8,164	0.00%
2022/05/16	1	102.50	0	0.00	102.50	1	8,437	0.01%
2022/05/12	5.2	101.10	0.1	101.00	100.50	5.1	8,299	0.06%
2022/05/10	1.4	102.29	0	0.00	103.50	1.4	8,259	0.02%
2022/05/09	0	0.00	3	104.33	103.50	-3	8,273	-0.04%
2022/05/06	1	105.00	1	105.50	105.50	0	8,259	0.00%
2022/05/05	9	106.28	9	106.00	106.00	0	8,321	0.00%
2022/04/27	2	104.00	2	104.50	104.50	0	8,485	0.00%
2022/04/25	4	105.00	0	0.00	106.00	4	8,385	0.05%
2022/04/22	0	0.00	1	107.00	107.00	-1	8,304	-0.01%
2022/04/21	0	0.00	1	106.50	107.00	-1	8,259	-0.01%
2022/04/20	3	106.00	0	0.00	106.50	3	8,291	0.04%
2022/04/19	0	0.00	1	105.50	105.50	-1	8,356	-0.01%
2022/04/15	0	0.00	1	105.50	105.00	-1	8,397	-0.01%
2022/04/14	0	0.00	0	106.00	105.50	0	8,417	0.00%
2022/04/13	29	105.00	1	106.00	105.50	28	8,456	0.33%
2022/04/12	9	104.56	0	0.00	105.00	9	8,445	0.11%
2022/04/08	6	106.00	0	0.00	106.50	6	8,347	0.07%
2022/04/06	6	106.67	0	0.00	107.00	6	8,262	0.07%
2022/03/30	1.4	106.86	0	0.00	106.50	1.4	8,086	0.02%
2022/03/28	0	106.00	0	0.00	105.50	0	7,953	0.00%
2022/03/24	1	107.00	0	0.00	107.00	1	7,876	0.01%
2022/03/23	6	107.00	0	0.00	107.50	6	7,922	0.08%
2022/03/21	0	0.00	2	107.25	107.50	-2	8,039	-0.02%
2022/03/18	1	106.00	0	0.00	106.00	1	8,004	0.01%
2022/03/17	4	107.25	1	107.50	107.00	3	7,913	0.04%
2022/03/16	10	105.70	9.1	106.00	106.00	0.9	7,773	0.01%
2022/03/15	14	105.50	5	106.00	106.00	9	7,648	0.12%
2022/03/14	14	106.43	0	0.00	106.50	14	7,660	0.18%
2022/03/11	9	106.83	0	0.00	106.50	9	7,593	0.12%
2022/03/10	18	105.94	21.1	105.01	105.00	-3.1	7,386	-0.04%
2022/03/09	24	105.31	23	105.50	105.50	1	7,252	0.01%
2022/03/08	17	105.35	18	104.00	104.00	-1	7,210	-0.01%
2022/03/07	13	106.58	7	106.00	106.00	6	7,029	0.09%
2022/03/04	15.3	107.90	6	108.00	108.00	9.3	7,095	0.13%
2022/03/03	61	108.97	9	109.00	109.00	52	7,095	0.73%
2022/03/02	16	108.09	3	108.67	108.50	13	7,035	0.18%
2022/03/01	0	0.00	2	107.99	108.00	-2	6,869	-0.03%
2022/02/24	0	105.00	0	0.00	104.00	0	6,753	0.00%
2022/02/23	0	105.00	1	105.50	105.00	-1	6,722	-0.01%
2022/02/22	1	104.50	1	104.00	104.00	0	6,939	0.00%
2022/02/21	1.1	105.09	0	0.00	105.00	1.1	6,927	0.02%
2022/02/18	0	0.00	2	106.25	106.00	-2	7,044	-0.03%
2022/02/17	2	105.50	4	107.00	105.50	-2	7,043	-0.03%
2022/02/16	0	0.00	2	107.00	106.50	-2	6,983	-0.03%
2022/02/15	7	105.00	0	0.00	104.00	7	6,925	0.10%
2022/02/11	1	105.50	1	106.00	106.00	0	7,117	0.00%
2022/02/09	2	104.75	1	105.50	105.50	1	7,314	0.01%
2022/02/07	0	0.00	1	106.50	107.00	-1	7,354	-0.01%
2022/01/21	3.2	105.66	1	105.50	105.00	2.2	7,573	0.03%
2022/01/20	0	0.00	1	108.00	107.50	-1	7,587	-0.01%
2022/01/18	0	0.00	1	106.50	106.50	-1	7,665	-0.01%
2022/01/17	7.3	105.52	1	106.50	106.00	6.3	7,731	0.08%
2022/01/13	0.2	109.00	0	0.00	108.50	0.2	8,103	0.00%
2022/01/12	1	108.00	6.2	108.26	109.00	-5.2	8,218	-0.06%
2022/01/11	0	0.00	2.5	105.90	106.00	-2.5	8,138	-0.03%
2022/01/07	0	0.00	1	106.00	105.50	-1	8,319	-0.01%
2022/01/06	0	0.00	2	106.00	106.50	-2	8,455	-0.02%
2022/01/05	0	0.00	1	105.50	105.50	-1	8,674	-0.01%
2022/01/03	1	105.50	1	105.50	105.50	0	8,945	0.00%
2021/12/30	3	104.67	0	0.00	104.00	3	9,174	0.03%
2021/12/29	0.1	105.50	0	0.00	105.50	0.1	9,599	0.00%
2021/12/28	1	104.50	19	104.47	105.00	-18	9,998	-0.18%
2021/12/23	0.2	104.00	0	0.00	104.50	0.2	10,681	0.00%
2021/12/21	0	0.00	3	103.50	103.50	-3	11,654	-0.03%
2021/12/17	1	102.50	0	0.00	103.00	1	12,381	0.01%
2021/12/16	1	101.50	0	0.00	101.50	1	12,350	0.01%
2021/12/15	2	102.00	0	0.00	102.00	2	12,302	0.02%
2021/12/09	0.1	104.50	1	104.50	105.00	-1	12,467	-0.01%
2021/12/08	2	104.50	2	105.50	104.50	0	12,528	0.00%
2021/12/07	0.1	104.00	0	0.00	103.50	0.1	12,497	0.00%
2021/12/02	1	103.00	0	0.00	103.50	1	12,449	0.01%
2021/12/01	20.1	103.00	0	0.00	104.00	20.1	12,431	0.16%
2021/11/26	1	103.50	0	0.00	103.50	1	12,251	0.01%
2021/11/23	0	0.00	1	105.00	105.00	-1	12,257	-0.01%
2021/11/22	2	103.25	1	104.50	104.50	1	12,227	0.01%
2021/11/19	5	104.20	0	0.00	103.50	5	12,136	0.04%
2021/11/17	2	105.25	10	105.00	106.00	-8	11,820	-0.07%
2021/11/16	2	106.00	2	106.00	106.50	0	11,666	0.00%
2021/11/11	3	105.00	0	0.00	105.50	3	11,592	0.03%
2021/11/10	2	106.50	0	0.00	107.00	2	11,432	0.02%
2021/11/09	0	0.00	2	107.50	107.50	-2	11,333	-0.02%
2021/11/08	0	0.00	3	109.67	110.00	-3	11,165	-0.03%
2021/11/05	0.1	107.00	5	105.50	107.00	-5	11,022	-0.04%
2021/11/03	0.4	107.00	0	0.00	107.50	0.4	10,927	0.00%
2021/11/02	3	106.00	0	0.00	106.50	3	10,863	0.03%
2021/11/01	1	106.50	0	108.00	107.00	1	10,740	0.01%
2021/10/29	1.1	106.59	2	107.25	107.50	-0.9	10,641	-0.01%
2021/10/28	4	108.00	1	108.00	108.00	3	10,504	0.03%
2021/10/27	0.1	110.00	0.1	110.00	111.00	0	10,432	0.00%
2021/10/25	3	109.67	2	110.75	111.50	1	10,508	0.01%
2021/10/22	12	110.13	10	109.50	110.00	2	10,514	0.02%
2021/10/21	1	111.50	1	112.50	113.50	0	10,413	0.00%
2021/10/20	0	0.00	1	111.00	113.50	-1	10,215	-0.01%
2021/10/19	0.1	113.50	0	0.00	114.00	0.1	9,990	0.00%
2021/10/18	0	0.00	2	115.00	115.00	-2	9,959	-0.02%
2021/10/15	1	113.00	0	0.00	114.50	1	9,956	0.01%
2021/10/14	7	114.57	2	114.50	114.00	5	9,855	0.05%
2021/10/13	4	117.13	5	119.70	115.50	-1	9,741	-0.01%
2021/10/12	2	116.00	0	0.00	117.50	2	9,496	0.02%
2021/10/08	0	0.00	2	117.25	118.00	-2	9,317	-0.02%
2021/10/07	4	116.75	4	117.50	118.00	0	9,224	0.00%
2021/10/06	21	116.81	16.1	118.40	118.00	4.9	9,030	0.05%
2021/10/05	9	114.89	7	114.86	115.00	2	8,643	0.02%
2021/10/04	1	110.00	1	110.50	111.00	0	8,390	0.00%
2021/10/01	2	109.75	1	109.50	110.00	1	8,267	0.01%
2021/09/30	5	111.50	12	112.58	113.50	-7	8,093	-0.09%
2021/09/29	10	113.75	15	114.27	113.50	-5	7,876	-0.06%
2021/09/28	4	111.88	16	112.91	114.00	-12	7,485	-0.16%
2021/09/27	3	110.33	21	110.52	111.50	-18	7,240	-0.25%
2021/09/24	1	105.50	6	104.92	106.00	-5	6,848	-0.07%
2021/09/22	1	100.50	0	0.00	100.00	1	6,646	0.02%
2021/09/17	5	103.00	3	103.50	102.00	2	6,607	0.03%
2021/09/16	1	103.00	6.2	103.74	103.00	-5.2	6,553	-0.08%
2021/09/14	0	0.00	6	102.08	102.00	-6	6,401	-0.09%
2021/09/13	0	0.00	1	101.00	100.50	-1	6,345	-0.02%
2021/09/09	2.4	99.27	0	0.00	99.10	2.4	6,426	0.04%
2021/09/08	2	100.15	0	0.00	100.50	2	6,383	0.03%
2021/09/07	1	100.00	1	100.50	100.50	0	6,402	0.00%
2021/09/06	19	99.79	0	0.00	99.30	19	6,401	0.30%
2021/09/03	0	0.00	2	100.50	100.50	-2	6,391	-0.03%
2021/09/02	10	98.80	0	0.00	98.80	10	6,381	0.16%
2021/09/01	2	100.50	5	100.50	100.00	-3	6,405	-0.05%
2021/08/31	1	100.50	0	0.00	102.50	1	6,401	0.02%
2021/08/30	1	101.50	12.1	101.96	102.50	-11.1	6,397	-0.17%
2021/08/24	0	98.90	1	98.80	99.10	-1	6,566	-0.02%
2021/08/23	0	98.00	2.5	97.77	98.00	-2.5	6,695	-0.04%
2021/08/20	87	95.98	1	96.30	95.80	86	6,783	1.27%
2021/08/19	50	97.30	0	0.00	96.70	50	6,880	0.73%
2021/08/18	0	0.00	10	98.80	99.50	-10	6,825	-0.15%
2021/08/17	1	98.90	0	0.00	98.90	1	6,935	0.01%
2021/08/16	4	99.10	0	0.00	99.30	4	6,951	0.06%
2021/08/13	1	99.80	0	0.00	99.80	1	6,969	0.01%
2021/08/11	0	0.00	5	100.00	100.50	-5	7,155	-0.07%
2021/08/10	3	99.97	0	0.00	99.50	3	7,258	0.04%
2021/08/09	0	0.00	0	101.00	101.50	0	7,385	0.00%
2021/08/06	2	102.00	1	101.50	102.50	1	7,496	0.01%
2021/08/05	0	0.00	1	102.00	101.00	-1	7,661	-0.01%
2021/08/03	0	0.00	1	101.00	101.00	-1	8,328	-0.01%
2021/08/02	0	0.00	4	101.38	102.00	-4	8,469	-0.05%
2021/07/30	1	99.80	0	0.00	99.80	1	9,101	0.01%
2021/07/29	3	100.50	1	102.00	102.00	2	9,390	0.02%
2021/07/28	0	0.00	71	100.00	100.00	-71	9,444	-0.75%
2021/07/27	1	99.30	25	99.80	99.70	-24	9,707	-0.25%
2021/07/26	8	99.75	0	0.00	99.40	8	9,838	0.08%
2021/07/23	0	0.00	51	101.52	101.50	-51	9,904	-0.51%
2021/07/22	5	100.70	0	0.00	102.00	5	10,015	0.05%
2021/07/21	15.2	100.19	0	0.00	100.00	15.2	10,054	0.15%
2021/07/19	2	102.50	1	103.00	102.50	1	10,182	0.01%
2021/07/15	20	103.00	1	104.00	104.00	19	10,565	0.18%
2021/07/14	1	102.50	1	103.50	103.50	0	10,713	0.00%
2021/07/13	1	102.00	0	0.00	103.00	1	10,872	0.01%
2021/07/12	3	104.67	2	103.00	103.00	1	11,115	0.01%
2021/07/09	34	101.65	2	103.00	103.50	32	11,480	0.28%
2021/07/08	0.1	103.50	0	0.00	103.50	0.1	11,562	0.00%
2021/07/07	0	0.00	2	104.50	105.00	-2	11,659	-0.02%
2021/07/05	2	106.75	3	107.17	107.50	-1	11,944	-0.01%
2021/07/02	1	105.00	2	107.50	105.00	-1	11,846	-0.01%
2021/06/29	0	0.00	1	102.50	104.00	-1	11,561	-0.01%
2021/06/24	0	0.00	1	103.00	103.00	-1	11,552	-0.01%
2021/06/23	0	0.00	10	102.65	103.50	-10	11,629	-0.09%
2021/06/22	0	0.00	1	101.50	102.00	-1	11,630	-0.01%
2021/06/21	1	100.00	0	0.00	100.00	1	11,629	0.01%
2021/06/18	5	101.30	0	0.00	102.00	5	11,614	0.04%
2021/06/16	0	0.00	1.4	103.50	104.50	-1.4	11,963	-0.01%
2021/06/11	0	0.00	0.2	104.50	103.50	-0.2	12,157	0.00%
2021/06/10	0	0.00	1.4	104.00	105.50	-1.4	12,319	-0.01%
2021/06/09	0.4	103.00	0	0.00	103.00	0.4	12,382	0.00%
2021/06/08	0	0.00	1	105.50	104.00	-1	12,376	-0.01%
2021/06/04	1	106.50	0	0.00	106.00	1	12,768	0.01%
2021/06/03	2	105.50	2	105.50	106.00	0	12,816	0.00%
2021/06/02	1	105.50	5	105.40	106.00	-4	12,873	-0.03%
2021/05/31	2	102.50	20	104.50	103.50	-18	13,056	-0.14%
2021/05/28	0	0.00	34.2	102.00	101.50	-34.2	13,265	-0.26%
2021/05/27	0	0.00	2	100.50	101.00	-2	13,310	-0.02%
2021/05/26	3	101.67	0	0.00	101.50	3	13,447	0.02%
2021/05/25	2	102.25	1.3	102.38	102.50	0.7	13,572	0.01%
2021/05/24	1	99.10	2	98.55	98.90	-1	13,657	-0.01%
2021/05/21	1	97.30	2	97.80	98.10	-1	13,981	-0.01%
2021/05/20	1.1	96.43	1	96.80	96.80	0.1	14,099	0.00%
2021/05/19	0	0.00	1	98.70	98.50	-1	14,120	-0.01%
2021/05/18	1	94.20	6	97.45	97.90	-5	14,190	-0.04%
2021/05/17	1	93.40	0.5	93.80	93.40	0.5	14,440	0.00%
2021/05/14	6	94.95	2	95.10	95.50	4	14,412	0.03%
2021/05/13	15	94.74	1	95.81	94.30	14	14,304	0.10%
2021/05/12	2	94.91	3	94.53	95.70	-1	14,150	-0.01%
2021/05/11	0	0.00	7	102.57	102.50	-7	13,816	-0.05%
2021/05/07	59	110.00	47	104.61	105.00	12	13,578	0.09%
2021/05/06	3	111.33	12.5	111.84	113.00	-9.5	13,037	-0.07%
2021/05/05	0	0.00	2.1	108.45	108.00	-2.1	12,639	-0.02%
2021/05/04	1	110.00	2	108.50	107.00	-1	12,607	-0.01%
2021/05/03	0	0.00	1	109.00	107.50	-1	12,346	-0.01%
2021/04/28	8	108.00	13	106.19	106.00	-5	12,175	-0.04%
2021/04/27	0	0.00	3	107.67	108.50	-3	12,241	-0.02%
2021/04/26	0	0.00	1	106.01	107.50	-1	12,198	-0.01%
2021/04/23	9	106.44	3	106.50	107.00	6	12,214	0.05%
2021/04/22	1	108.50	5	108.50	108.00	-4	12,183	-0.03%
2021/04/21	3	108.33	2.5	108.40	108.50	0.5	11,993	0.00%
2021/04/20	2	109.00	1	110.00	109.50	1	11,881	0.01%
2021/04/19	3	111.00	5.1	110.89	111.50	-2.1	11,803	-0.02%
2021/04/16	1	107.50	4	109.63	109.00	-3	11,759	-0.03%
2021/04/15	1	108.50	17	107.59	108.00	-16	11,627	-0.14%
2021/04/14	0	0.00	6.1	103.98	104.00	-6.1	11,382	-0.05%
2021/04/13	3	102.50	0	0.00	102.00	3	11,226	0.03%
2021/04/12	3.1	103.48	0	0.00	103.00	3.1	11,162	0.03%
2021/04/09	2	101.50	3	103.17	103.00	-1	11,135	-0.01%
2021/04/08	2	100.00	0	0.00	100.50	2	11,059	0.02%
2021/04/07	2	100.00	0	0.00	100.50	2	11,214	0.02%
2021/04/01	1	100.50	0	0.00	100.50	1	11,227	0.01%
2021/03/30	0	0.00	0.3	100.00	100.50	-0.3	11,190	0.00%
2021/03/29	3	101.00	1	101.50	101.50	2	11,165	0.02%
2021/03/26	0	0.00	13	101.00	101.00	-13	11,355	-0.11%
2021/03/25	3	99.90	3	99.00	100.00	0	11,504	0.00%
2021/03/24	1	98.60	0	0.00	98.90	1	11,542	0.01%
2021/03/22	1	99.21	1	99.00	100.00	0	11,485	0.00%
2021/03/19	14	97.80	0	0.00	97.10	14	11,390	0.12%
2021/03/18	1	100.50	3	100.00	100.50	-2	11,029	-0.02%
2021/03/17	0	101.00	0	0.00	101.00	0	10,961	0.00%
2021/03/16	4	100.75	0	0.00	101.00	4	10,913	0.04%
2021/03/15	0.1	104.00	5	103.50	103.00	-4.9	10,831	-0.05%
2021/03/11	1	105.49	2	106.75	105.00	-1	10,867	-0.01%
2021/03/10	0	0.00	5	103.90	104.50	-5	10,873	-0.05%
2021/03/09	2	102.00	1	103.00	102.50	1	10,713	0.01%
2021/03/08	8	102.00	0	101.50	101.50	8	10,687	0.07%
2021/03/05	5	101.60	12	101.58	101.50	-7	10,640	-0.07%
2021/03/04	1	102.00	2	101.75	101.50	-1	10,798	-0.01%
2021/03/03	0	0.00	25	100.87	101.00	-25	10,696	-0.23%
2021/03/02	0	0.00	12	99.42	98.20	-12	10,379	-0.12%
2021/02/26	22.3	97.52	11	98.00	97.50	11.3	10,298	0.11%
2021/02/25	10	100.00	16	100.00	100.00	-6	10,107	-0.06%
2021/02/24	1.1	99.81	9	99.90	100.00	-7.9	10,050	-0.08%
2021/02/23	8	99.68	50.1	98.84	99.70	-42.1	9,860	-0.43%
2021/02/22	7	97.54	18	97.70	97.10	-11	9,591	-0.11%
2021/02/19	1	95.40	9	95.71	95.30	-8	9,516	-0.08%
2021/02/18	11	96.27	14	96.60	95.90	-3	9,546	-0.03%
2021/02/17	6	95.60	26	94.74	96.20	-20	9,652	-0.21%
2021/02/05	1	89.50	4	90.90	89.80	-3	9,394	-0.03%
2021/02/04	1	89.20	5	90.60	90.50	-4	9,393	-0.04%
2021/02/03	2	89.60	9	90.48	90.50	-7	10,024	-0.07%
2021/02/02	1.5	88.07	9	89.86	90.10	-7.5	10,400	-0.07%
2021/02/01	0	0.00	1	88.40	88.10	-1	10,368	-0.01%
2021/01/29	9	87.90	0	0.00	87.00	9	10,363	0.09%
2021/01/28	12	89.02	4	89.70	89.10	8	10,225	0.08%
2021/01/26	3	90.57	0	0.00	91.10	3	10,166	0.03%
2021/01/25	0	0.00	5	91.68	92.40	-5	10,060	-0.05%
2021/01/22	11	90.50	1	90.60	90.60	10	10,035	0.10%
2021/01/21	2	91.75	1	91.30	91.40	1	9,958	0.01%
2021/01/20	6	91.52	2.1	91.43	91.60	3.9	9,906	0.04%
2021/01/19	2	92.70	0	0.00	93.20	2	9,717	0.02%
2021/01/18	5.1	93.23	22	92.70	93.10	-16.9	9,675	-0.17%
2021/01/15	12	95.18	0	0.00	94.50	12	9,544	0.13%
2021/01/14	4	97.00	1	96.80	97.40	3	9,381	0.03%
2021/01/13	1	98.00	1	97.90	98.00	0	9,323	0.00%
2021/01/12	5	97.84	0	0.00	97.60	5	9,228	0.05%
2021/01/11	0	0.00	1	98.60	99.00	-1	9,133	-0.01%
2021/01/08	1	97.30	3	97.80	98.00	-2	8,987	-0.02%
2021/01/07	1	96.50	2	97.10	97.10	-1	8,858	-0.01%
2021/01/06	1	93.70	0	0.00	94.40	1	8,694	0.01%
2021/01/05	5	95.00	1	94.80	95.00	4	8,583	0.05%
2021/01/04	4	96.18	4	97.53	96.70	0	8,496	0.00%
2020/12/31	0	0.00	5	97.20	96.40	-5	8,346	-0.06%
2020/12/30	1	96.00	13.1	95.18	96.70	-12.1	8,215	-0.15%
2020/12/29	1	92.80	0	0.00	94.00	1	8,033	0.01%
2020/12/28	1	93.70	20	93.45	93.80	-19	8,040	-0.24%
2020/12/25	0	0.00	1	93.00	92.80	-1	8,039	-0.01%
2020/12/23	10	92.00	1	91.50	91.50	9	8,049	0.11%
2020/12/22	12	92.88	4	93.25	92.10	8	8,079	0.10%
2020/12/21	1	92.40	8	90.10	92.30	-7	8,082	-0.09%
2020/12/18	1	89.10	0	0.00	88.20	1	7,923	0.01%
2020/12/17	1	89.10	1	90.20	89.80	0	7,980	0.00%
2020/12/16	0	0.00	2	89.90	90.20	-2	8,259	-0.02%
2020/12/15	2	88.40	1	88.10	89.20	1	8,679	0.01%
2020/12/11	12	89.99	5	89.30	89.80	7	8,648	0.08%
2020/12/10	0	0.00	5.4	89.89	89.90	-5.4	8,584	-0.06%
2020/12/09	0	0.00	3.2	89.68	90.00	-3.2	8,508	-0.04%
2020/12/08	4	89.18	5	89.90	89.50	-1	8,451	-0.01%
2020/12/07	2	90.10	3	89.40	89.50	-1	8,341	-0.01%
2020/12/04	1	89.70	7	89.64	89.30	-6	8,247	-0.07%
2020/12/03	0	0.00	7	88.37	88.50	-7	8,034	-0.09%
2020/12/02	3	86.40	0	0.00	87.70	3	7,953	0.04%
2020/11/30	7	87.51	0	0.00	85.20	7	7,883	0.09%
2020/11/27	2	86.80	0	0.00	87.20	2	7,655	0.03%
2020/11/26	2	87.60	11	87.50	87.60	-9	7,605	-0.12%
2020/11/25	6	87.93	0	0.00	87.80	6	7,670	0.08%
2020/11/24	1.5	88.22	0	0.00	87.60	1.5	7,656	0.02%
2020/11/23	0	0.00	5	88.64	88.80	-5	7,598	-0.07%
2020/11/20	0	0.00	1	88.10	88.30	-1	7,505	-0.01%
2020/11/19	1.1	87.53	0	0.00	88.10	1.1	7,458	0.01%
2020/11/18	1.1	87.89	1	87.90	88.00	0.1	7,348	0.00%
2020/11/17	0	0.00	4	87.80	88.00	-4	7,252	-0.06%
2020/11/16	0	0.00	3	88.07	88.10	-3	7,186	-0.04%
2020/11/13	3	87.20	1	86.60	87.00	2	6,953	0.03%
2020/11/12	2	88.05	10	87.92	88.00	-8	6,845	-0.12%
2020/11/11	1	88.70	20	87.41	89.00	-19	6,688	-0.28%
2020/11/10	0	0.00	21	83.93	84.90	-21	6,018	-0.35%
2020/11/09	2	81.40	3	82.07	81.80	-1	5,593	-0.02%
2020/11/06	5.2	81.59	2	81.45	81.50	3.2	5,562	0.06%
2020/11/05	5	81.60	1	81.50	81.50	4	5,614	0.07%
2020/11/04	0	0.00	2	81.25	81.30	-2	5,636	-0.04%
2020/11/03	0	0.00	6	80.85	81.00	-6	5,642	-0.11%
2020/11/02	1	79.00	7	79.23	79.70	-6	5,599	-0.11%
2020/10/30	0	79.10	0	0.00	79.10	0	5,603	0.00%
2020/10/29	0	79.64	0	0.00	78.90	0	5,577	0.00%
2020/10/28	0	80.00	1	79.70	79.50	-1	5,622	-0.02%
2020/10/23	0	0.00	1	79.80	79.80	-1	5,733	-0.02%
2020/10/22	0	0.00	1	79.40	79.80	-1	5,923	-0.02%
2020/10/21	2	79.15	0	0.00	79.00	2	6,090	0.03%
2020/10/20	0	0.00	3	79.20	79.50	-3	6,171	-0.05%
2020/10/16	0.1	79.30	0	0.00	79.00	0.1	6,266	0.00%
2020/10/15	0	0.00	2	79.10	79.20	-2	6,293	-0.03%
2020/10/14	3	80.33	2	80.70	80.00	1	6,238	0.02%
2020/10/12	6	80.95	3	81.23	81.20	3	6,341	0.05%
2020/10/06	2	81.05	2	80.80	81.20	0	6,681	0.00%
2020/10/05	0	0.00	8	79.90	80.00	-8	6,730	-0.12%
2020/09/30	1	78.71	1	79.20	78.60	0	6,726	0.00%
2020/09/29	1	79.00	1	79.90	78.90	0	6,763	0.00%
2020/09/28	2	79.30	2.2	79.60	79.40	-0.2	6,847	0.00%
2020/09/25	1	78.60	24	78.58	79.00	-23	6,906	-0.33%
2020/09/24	16	78.48	1	78.00	78.00	15	6,873	0.22%
2020/09/23	4	80.60	1	80.30	80.10	3	7,012	0.04%
2020/09/22	4	81.68	2	81.50	81.40	2	7,252	0.03%
2020/09/21	2	82.80	16	82.85	83.30	-14	7,319	-0.19%
2020/09/18	8	81.88	33	81.69	81.60	-25	7,144	-0.35%
2020/09/17	1	78.60	0	0.00	78.60	1	6,762	0.01%
2020/09/16	0	0.00	11	79.12	78.90	-11	6,815	-0.16%
2020/09/11	1	78.30	0	0.00	79.00	1	7,164	0.01%
2020/09/10	10	79.10	0	0.00	78.70	10	7,233	0.14%
2020/09/08	2	79.40	0	0.00	79.60	2	7,436	0.03%
2020/09/04	1	78.20	1	78.30	78.50	0	7,597	0.00%
2020/09/03	1	78.80	3	78.90	78.40	-2	7,625	-0.03%
2020/09/02	1	77.50	0	0.00	78.00	1	7,652	0.01%
2020/09/01	1	77.33	3	77.70	77.90	-2	7,748	-0.03%
2020/08/31	3	78.67	0	0.00	78.20	3	7,764	0.04%
2020/08/28	13	78.80	1	79.00	78.90	12	7,779	0.15%
2020/08/27	10	78.89	0	0.00	78.90	10	7,887	0.13%
2020/08/25	2	79.40	0	0.00	79.20	2	8,032	0.02%
2020/08/24	1	79.20	0	0.00	79.20	1	9,137	0.01%
2020/08/21	4	79.93	0	0.00	79.80	4	9,309	0.04%
2020/08/20	3	79.03	1.3	79.38	79.00	1.8	9,358	0.02%
2020/08/19	2	80.65	2	81.00	80.50	0	9,369	0.00%
2020/08/18	0	0.00	6	81.18	81.40	-6	9,408	-0.06%
2020/08/17	1	81.40	0	0.00	81.50	1	9,492	0.01%
2020/08/14	1	80.00	0	0.00	80.80	1	9,534	0.01%
2020/08/13	0	0.00	1	80.90	80.90	-1	9,588	-0.01%
2020/08/12	1	80.50	2	80.80	80.70	-1	9,859	-0.01%
2020/08/11	25	82.05	1	82.10	81.50	24	9,924	0.24%
2020/08/10	0	0.00	2	80.60	81.10	-2	9,915	-0.02%
2020/08/07	6.1	79.97	1	80.30	79.60	5.1	10,038	0.05%
2020/08/06	4	79.05	2	79.30	79.10	2	10,188	0.02%
2020/08/05	1	78.00	0	0.00	78.10	1	10,201	0.01%
2020/08/04	1	77.50	0	0.00	77.60	1	10,244	0.01%
2020/08/03	1	77.90	0	0.00	77.40	1	10,268	0.01%
2020/07/31	11	78.64	0	0.00	78.50	11	10,240	0.11%
2020/07/30	1	78.40	1	78.80	78.50	0	10,295	0.00%
2020/07/29	3	79.03	2	79.10	77.90	1	10,295	0.01%
2020/07/28	4	77.48	0	0.00	77.30	4	10,402	0.04%
2020/07/27	2	79.00	4	78.18	78.10	-2	10,446	-0.02%
2020/07/24	5	79.84	10	79.80	79.70	-5	10,367	-0.05%
2020/07/23	2	80.20	0	0.00	80.10	2	10,299	0.02%
2020/07/22	7	80.83	0	0.00	80.50	7	10,353	0.07%
2020/07/21	7	80.71	0	0.00	80.50	7	10,313	0.07%
2020/07/20	0	0.00	1	80.50	80.50	-1	10,331	-0.01%
2020/07/17	0	0.00	3	81.37	81.00	-3	10,441	-0.03%
2020/07/16	5	81.08	0	0.00	81.00	5	10,585	0.05%
2020/07/15	8	80.26	1	80.80	80.40	7	10,629	0.07%
2020/07/14	6	81.05	0	0.00	81.00	6	10,534	0.06%
2020/07/13	3	82.00	140	82.00	82.00	-137	10,498	-1.30%	大賣/鉅額交易
2020/07/10	159	82.11	0.2	82.60	82.00	158.8	10,520	1.51%	大買/鉅額交易
2020/07/09	17	83.37	0	0.00	83.00	17	10,542	0.16%
2020/07/08	5	83.46	0	0.00	83.20	5	10,538	0.05%
2020/07/07	4	83.95	5	83.80	83.70	-1	10,536	-0.01%
2020/07/06	1	84.50	1	84.60	84.40	0	10,511	0.00%
2020/07/03	0.1	84.60	0	0.00	84.30	0.1	10,553	0.00%
2020/07/02	106	83.52	0	0.00	83.80	106	10,656	0.99%	大買/鉅額交易
2020/07/01	2	87.60	274	87.62	87.60	-272	10,480	-2.60%	大賣/鉅額交易
2020/06/30	58	87.47	53	87.50	87.60	5	10,251	0.05%
2020/06/29	10.3	86.81	2	86.90	86.60	8.3	10,181	0.08%
2020/06/24	26	87.53	4	87.55	87.40	22	10,200	0.22%
2020/06/23	3.2	86.91	8	87.28	86.90	-4.8	10,232	-0.05%
2020/06/22	4	86.43	3	86.80	86.80	1	10,270	0.01%
2020/06/19	3	85.93	3	87.07	85.80	0	10,360	0.00%
2020/06/18	2	86.00	4	86.30	86.20	-2	10,343	-0.02%
2020/06/17	70	86.20	2	86.80	86.20	68	10,501	0.65%
2020/06/16	5	86.34	1	86.60	86.10	4	10,812	0.04%
2020/06/15	2	86.20	0	0.00	86.00	2	11,086	0.02%
2020/06/12	4	86.53	4	85.50	86.40	0	11,363	0.00%
2020/06/11	8	88.01	1	89.00	88.00	7	11,489	0.06%
2020/06/10	10	89.49	3	89.57	89.40	7	11,513	0.06%
2020/06/09	2	89.35	3	89.17	89.50	-1	11,742	-0.01%
2020/06/08	2	89.00	37.3	88.47	89.20	-35.3	11,910	-0.30%
2020/06/05	3	86.77	5	87.48	87.60	-2	11,867	-0.02%
2020/06/04	6	86.27	8	86.68	86.80	-2	11,887	-0.02%
2020/06/03	1	85.60	7	85.96	86.10	-6	11,988	-0.05%
2020/06/02	3	84.20	0	0.00	84.30	3	11,906	0.03%
2020/06/01	1	83.80	0	0.00	83.80	1	11,880	0.01%
2020/05/29	13	83.35	0	0.00	83.00	13	11,774	0.11%
2020/05/28	2	84.65	0	0.00	83.80	2	10,725	0.02%
2020/05/27	1	85.10	0	0.00	85.20	1	10,681	0.01%
2020/05/26	2	85.90	3	85.97	85.70	-1	10,771	-0.01%
2020/05/25	4	83.58	2	84.00	84.30	2	10,845	0.02%
2020/05/22	5	85.14	0	0.00	85.00	5	10,912	0.05%
2020/05/21	2	85.90	0	0.00	86.50	2	10,883	0.02%
2020/05/20	2	86.15	1	86.30	86.40	1	10,841	0.01%
2020/05/19	5	86.72	4	87.00	86.20	1	10,818	0.01%
2020/05/18	2	83.90	6	85.02	85.00	-4	10,570	-0.04%
2020/05/15	5	83.64	0	0.00	83.60	5	10,494	0.05%
2020/05/14	11	83.71	0	0.00	83.50	11	10,434	0.11%
2020/05/13	23.2	85.01	0	0.00	85.10	23.2	10,279	0.23%
2020/05/12	7	86.61	0	0.00	86.50	7	10,087	0.07%
2020/05/11	0	0.00	2	87.65	87.50	-2	10,042	-0.02%
2020/05/08	2	86.70	2	86.60	86.40	0	9,996	0.00%
2020/05/07	3	85.60	10	85.70	85.30	-7	9,948	-0.07%
2020/05/05	1	85.50	5	86.12	85.80	-4	9,864	-0.04%
2020/05/04	5	85.02	2	85.80	85.50	3	9,859	0.03%
2020/04/30	4	87.30	41	86.62	87.90	-37	9,734	-0.38%
2020/04/29	5	83.50	17	83.39	83.80	-12	9,589	-0.13%
2020/04/28	4	82.23	2	82.40	82.70	2	9,566	0.02%
2020/04/27	8	82.20	5	81.80	82.00	3	9,793	0.03%
2020/04/24	3	80.27	0	0.00	80.00	3	9,704	0.03%
2020/04/23	3.1	80.84	5	80.62	80.40	-1.9	9,671	-0.02%
2020/04/22	15	79.49	3	79.07	80.20	12	9,608	0.12%
2020/04/21	18	80.69	3	81.17	80.10	15	9,523	0.16%
2020/04/20	4	82.28	0	0.00	82.40	4	9,439	0.04%
2020/04/17	1	83.80	32	83.62	83.20	-31	9,319	-0.33%
2020/04/16	5	82.22	3	82.47	82.10	2	9,199	0.02%
2020/04/15	3	83.10	3	83.00	83.10	0	9,122	0.00%
2020/04/14	0	0.00	1	81.30	82.20	-1	9,057	-0.01%
2020/04/13	3	80.93	0	0.00	80.70	3	9,011	0.03%
2020/04/10	6	81.97	1	81.00	81.90	5	9,003	0.06%
2020/04/09	2	80.80	5	80.70	80.60	-3	8,969	-0.03%
2020/04/08	12	80.43	6	80.35	80.40	6	8,895	0.07%
2020/04/07	22	79.30	1	79.60	79.80	21	8,766	0.24%
2020/04/06	23	76.96	2	77.20	77.60	21	8,649	0.24%
2020/04/01	2.1	74.96	0	0.00	74.40	2.1	8,483	0.02%
2020/03/31	1	75.40	1	75.70	75.10	0	8,397	0.00%
2020/03/30	5	74.14	11	74.96	75.20	-6	8,263	-0.07%
2020/03/27	6	75.30	8	74.80	74.70	-2	8,114	-0.02%
2020/03/26	6	73.97	10	74.04	74.10	-4	7,992	-0.05%
2020/03/25	20	74.47	23	74.61	74.90	-3	7,960	-0.04%
2020/03/24	9	70.09	3	70.07	70.50	6	7,851	0.08%
2020/03/23	2	66.60	4	67.50	66.70	-2	7,820	-0.03%
2020/03/20	23	68.50	8	69.25	68.80	15	7,659	0.20%
2020/03/19	73	66.89	14	66.83	66.60	59	7,292	0.81%
2020/03/18	67.5	72.29	3	71.43	70.00	64.5	6,941	0.93%
2020/03/17	8	76.03	91.6	77.16	74.60	-83.6	6,617	-1.26%
2020/03/16	6	79.23	32	79.94	78.20	-26	6,390	-0.41%
2020/03/13	6	77.73	0	0.00	80.60	6	6,270	0.10%
2020/03/12	16	84.86	0	0.00	84.00	16	5,995	0.27%
2020/03/11	2	88.90	0	0.00	88.90	2	5,750	0.03%
2020/03/10	3	88.77	0	0.00	89.00	3	5,679	0.05%
2020/03/09	4	89.10	0	0.00	89.30	4	5,588	0.07%
2020/03/06	4	91.33	0	0.00	91.40	4	5,391	0.07%
2020/03/05	0	0.00	2	92.90	93.30	-2	5,331	-0.04%
2020/03/04	6	92.57	0	0.00	92.50	6	5,347	0.11%
2020/03/03	1	92.00	1	91.30	91.60	0	5,337	0.00%
2020/03/02	4.1	89.81	0	0.00	90.00	4.1	5,293	0.08%
2020/02/27	2.5	91.08	0	0.00	91.00	2.5	5,456	0.05%
2020/02/26	2	91.60	0	0.00	91.50	2	5,311	0.04%
2020/02/24	0	0.00	1	93.30	93.30	-1	5,016	-0.02%
2020/02/21	1	94.90	0	0.00	94.60	1	4,997	0.02%
2020/02/20	1	95.00	0	0.00	94.70	1	4,996	0.02%
2020/02/19	0	0.00	1	96.40	96.20	-1	4,956	-0.02%
2020/02/17	0.1	95.00	0	0.00	94.80	0.1	4,913	0.00%
2020/02/14	0.2	95.20	5	95.20	95.20	-4.8	4,907	-0.10%
2020/02/11	3	93.50	0	0.00	93.70	3	4,953	0.06%
2020/02/06	1	93.90	1	94.50	94.50	0	5,046	0.00%
2020/02/05	1	92.50	1	92.00	92.70	0	5,046	0.00%
2020/02/04	0	94.00	0	0.00	93.50	0	4,983	0.00%
2020/02/03	2	92.45	29	92.95	93.00	-27	4,997	-0.54%
2020/01/30	12	93.27	0	0.00	91.60	12	4,914	0.24%
2020/01/20	0.2	99.00	0	0.00	99.00	0.2	4,653	0.00%
2020/01/16	0	0.00	2	98.00	97.90	-2	4,734	-0.04%
2020/01/15	0	0.00	1	98.70	98.50	-1	4,749	-0.02%
2020/01/14	5	99.00	0	0.00	98.80	5	4,751	0.11%
2020/01/10	0	0.00	3	100.00	99.80	-3	4,702	-0.06%
2020/01/09	0	0.00	1	99.90	100.00	-1	4,768	-0.02%
2020/01/08	1	100.00	0	0.00	100.00	1	4,818	0.02%
2020/01/02	11	99.73	0	0.00	99.60	11	4,733	0.23%
2019/12/31	0	0.00	1	100.50	99.80	-1	4,715	-0.02%
2019/12/30	0	0.00	1	101.00	99.90	-1	4,751	-0.02%
2019/12/27	0	0.00	6	100.92	101.00	-6	4,750	-0.13%
2019/12/23	0	0.00	0	100.50	101.00	0	4,912	0.00%
2019/12/19	1	99.70	2	100.40	99.90	-1	4,933	-0.02%
2019/12/18	0	0.00	7	100.14	101.50	-7	4,870	-0.14%
2019/12/17	0	0.00	4	98.35	99.10	-4	4,824	-0.08%
2019/12/16	2	96.80	0	0.00	96.80	2	4,750	0.04%
2019/12/12	0.2	96.90	0	0.00	96.90	0.2	4,765	0.00%
2019/12/10	0.1	96.70	0	0.00	96.50	0.1	4,981	0.00%
2019/12/09	1	96.50	0	0.00	96.70	1	5,001	0.02%
2019/12/06	1	96.50	0	0.00	97.20	1	4,992	0.02%
2019/12/05	3	96.57	0	0.00	96.40	3	4,997	0.06%
2019/12/04	6	96.92	50	97.10	97.50	-44	5,005	-0.88%
2019/11/29	1	97.20	0	0.00	97.20	1	5,162	0.02%
2019/11/27	1	97.50	1	98.30	98.40	0	5,230	0.00%
2019/11/26	0	0.00	4	98.23	98.00	-4	5,230	-0.08%
2019/11/21	2	95.85	1	95.60	96.20	1	5,194	0.02%
2019/11/20	5	96.42	8	96.62	96.50	-3	5,186	-0.06%
2019/11/15	3.2	96.48	1	96.50	96.80	2.2	5,251	0.04%
2019/11/14	0	0.00	10	96.70	96.60	-10	5,297	-0.19%
2019/11/13	1	96.20	0	0.00	96.30	1	5,417	0.02%
2019/11/12	0	0.00	0.2	96.90	96.90	-0.2	5,585	0.00%
2019/11/08	2	97.15	0	0.00	97.40	2	5,701	0.04%
2019/11/06	1	98.00	0	0.00	98.70	1	5,717	0.02%
2019/11/05	0	0.00	2	98.75	98.90	-2	5,736	-0.03%
2019/11/04	0	0.00	127	98.31	98.90	-127	5,770	-2.20%	大賣/鉅額交易
2019/11/01	0	0.00	0	97.80	98.10	0	5,888	0.00%
2019/10/31	0	0.00	1	98.60	97.80	-1	6,059	-0.02%
2019/10/30	0	0.00	4	98.05	98.30	-4	6,088	-0.07%
2019/10/29	0	0.00	3	97.70	97.70	-3	6,160	-0.05%
2019/10/28	0.5	97.20	0	0.00	97.20	0.5	6,170	0.01%
2019/10/25	0	0.00	10	97.20	97.30	-10	6,213	-0.16%
2019/10/24	0	0.00	4	97.13	97.50	-4	6,214	-0.06%
2019/10/23	1	95.90	0	0.00	95.80	1	6,220	0.02%
2019/10/22	1	96.30	1	96.50	96.80	0	6,250	0.00%
2019/10/21	1	95.80	0	0.00	95.40	1	6,272	0.02%
2019/10/18	1	96.00	0	0.00	96.00	1	6,303	0.02%
2019/10/17	2	96.50	2	96.30	96.60	0	6,329	0.00%
2019/10/16	0	0.00	1	95.90	95.90	-1	6,297	-0.02%
2019/10/14	0.5	93.50	0	0.00	93.30	0.5	6,339	0.01%
2019/10/07	1	93.70	0	0.00	94.10	1	6,419	0.02%
2019/10/04	1	93.00	0	0.00	93.30	1	6,467	0.02%
2019/10/03	2	92.60	0	0.00	93.10	2	6,544	0.03%
2019/10/02	1	94.00	0	0.00	93.80	1	6,552	0.02%
2019/09/27	4	94.90	0	0.00	94.50	4	6,460	0.06%
2019/09/25	1	95.00	1	95.10	95.50	0	6,853	0.00%
2019/09/24	4	96.03	0	0.00	96.70	4	6,941	0.06%
2019/09/23	1	96.50	0	0.00	96.80	1	6,950	0.01%
2019/09/20	1	97.50	0	0.00	97.60	1	7,007	0.01%
2019/09/19	6	97.02	0	0.00	97.30	6	6,966	0.09%
2019/09/18	3	98.00	4	97.38	97.60	-1	7,017	-0.01%
2019/09/17	2	98.15	1	97.50	97.80	1	7,015	0.01%
2019/09/16	10	98.69	5	99.18	98.00	5	7,083	0.07%
2019/09/12	0	0.00	11	96.22	96.10	-11	6,938	-0.16%
2019/09/10	1	95.30	1	95.80	95.50	0	6,985	0.00%
2019/09/09	0	0.00	2	94.90	95.20	-2	6,991	-0.03%
2019/09/06	2	95.25	0	0.00	95.20	2	7,008	0.03%
2019/09/05	1	95.90	3	95.63	96.00	-2	6,995	-0.03%
2019/09/04	2	94.70	10	94.93	94.70	-8	6,959	-0.11%
2019/09/03	1	93.70	0	0.00	93.70	1	6,918	0.01%
2019/09/02	10	93.90	0	0.00	94.00	10	6,934	0.14%
2019/08/30	7	93.26	6	93.88	94.10	1	6,924	0.01%
2019/08/28	1	91.10	0	0.00	91.50	1	6,869	0.01%
2019/08/27	4.2	91.22	0	0.00	90.60	4.2	6,881	0.06%
2019/08/26	9	91.37	0	0.00	91.70	9	6,754	0.13%
2019/08/23	4	92.90	0	0.00	93.40	4	6,758	0.06%
2019/08/21	19	93.16	0	0.00	92.90	19	6,924	0.27%
2019/08/20	2	93.00	5	93.10	93.10	-3	6,882	-0.04%
2019/08/19	1	91.90	1	92.00	92.00	0	6,887	0.00%
2019/08/16	2	91.40	0	0.00	91.10	2	6,895	0.03%
2019/08/15	7	91.39	0	0.00	90.30	7	6,805	0.10%
2019/08/14	2	93.50	0	0.00	93.60	2	6,690	0.03%
2019/08/13	4	92.45	0	0.00	92.50	4	6,664	0.06%
2019/08/08	3	95.50	0	0.00	95.20	3	6,527	0.05%
2019/08/07	7	95.47	2	95.05	95.30	5	6,532	0.08%
2019/08/06	2	95.00	0	0.00	95.80	2	6,521	0.03%
2019/08/02	12	97.76	0	0.00	97.50	12	6,390	0.19%
2019/08/01	6	99.37	0	0.00	99.50	6	6,345	0.09%
2019/07/29	1	100.00	0	0.00	101.00	1	6,286	0.02%
2019/07/26	2	100.50	1	100.50	101.00	1	6,319	0.02%
2019/07/25	2	101.00	0	0.00	101.50	2	6,397	0.03%
2019/07/24	1	101.00	0	0.00	101.00	1	6,399	0.02%
2019/07/23	0	0.00	352	102.43	103.50	-352	6,375	-5.52%	大賣/鉅額交易
2019/07/19	2	101.00	0	0.00	101.00	2	6,300	0.03%
2019/07/18	3	101.17	0	0.00	101.50	3	6,291	0.05%
2019/07/17	6	101.58	0	0.00	102.00	6	6,279	0.10%
2019/07/15	0	0.00	4	105.13	105.50	-4	6,133	-0.07%
2019/07/11	4	102.50	0	0.00	102.50	4	6,168	0.06%
2019/07/10	2	102.50	0	0.00	103.00	2	6,195	0.03%
2019/07/09	3	101.17	0	0.00	102.00	3	6,179	0.05%
2019/07/08	2	103.50	0	0.00	104.00	2	6,132	0.03%
2019/07/05	3	104.17	0	0.00	104.50	3	6,113	0.05%
2019/07/04	1	104.50	0	0.00	104.50	1	6,139	0.02%
2019/07/03	9	104.83	0	0.00	105.00	9	6,196	0.15%
2019/07/02	483	107.40	0	0.00	105.50	483	6,233	7.75%	大買/鉅額交易
2019/07/01	0	0.00	51	115.50	115.00	-51	5,842	-0.87%
2019/06/28	0	0.00	50	114.50	114.50	-50	5,714	-0.88%
2019/06/27	0	0.00	257	114.41	114.50	-257	5,732	-4.48%	大賣/鉅額交易
2019/06/26	0	0.00	101	114.25	114.50	-101	5,738	-1.76%	大賣/鉅額交易
2019/06/25	0	0.00	2	114.75	114.50	-2	5,731	-0.03%
2019/06/24	0	0.00	1	114.00	114.50	-1	5,712	-0.02%
2019/06/14	4	111.75	0	0.00	112.00	4	5,494	0.07%
2019/06/13	1	112.00	0	0.00	112.00	1	5,535	0.02%
2019/06/12	10	111.50	0	0.00	112.00	10	5,648	0.18%
2019/05/30	0	0.00	1	110.00	110.00	-1	5,854	-0.02%
2019/05/24	1	107.50	0	0.00	108.50	1	5,940	0.02%
2019/05/21	0	0.00	121	110.00	111.00	-121	6,013	-2.01%	大賣/鉅額交易
2019/05/16	4	108.50	1	110.00	108.50	3	6,093	0.05%
2019/05/14	1	108.00	0	0.00	108.00	1	6,161	0.02%
2019/05/10	0	0.00	1	110.00	109.50	-1	6,228	-0.02%
2019/05/07	1	110.50	0	0.00	110.50	1	6,266	0.02%
2019/05/02	0	0.00	1	113.00	112.00	-1	6,240	-0.02%
2019/04/30	0	0.00	2	112.50	112.00	-2	6,163	-0.03%
2019/04/29	0	0.00	2	111.50	112.50	-2	6,160	-0.03%
2019/04/26	0	0.00	391	110.71	111.50	-391	6,171	-6.34%	大賣/鉅額交易
2019/04/25	1	109.50	1	110.50	110.50	0	6,181	0.00%
2019/04/24	0	0.00	0.1	109.00	109.50	-0.1	6,204	0.00%
2019/04/19	0	0.00	5	108.50	108.50	-5	6,352	-0.08%
2019/04/09	0	0.00	1	109.00	109.50	-1	6,949	-0.01%
2019/04/08	2	108.00	0	0.00	108.00	2	6,891	0.03%
2019/03/29	0	0.00	1	109.00	109.50	-1	6,672	-0.01%
2019/03/28	0	0.00	1	109.00	109.00	-1	6,619	-0.02%
2019/03/25	0	0.00	10	106.50	106.50	-10	6,698	-0.15%
2019/03/22	0	0.00	3	107.50	107.50	-3	6,658	-0.05%
2019/03/20	0	0.00	1	106.50	106.50	-1	6,712	-0.01%
2019/03/18	0	0.00	1	106.00	106.50	-1	6,811	-0.01%
2019/03/15	0	0.00	1	104.50	105.50	-1	6,778	-0.01%
2019/03/12	0	0.00	1	104.50	104.50	-1	6,731	-0.01%
2019/03/11	1	103.00	0	0.00	103.00	1	6,722	0.01%
2019/03/08	1	104.00	0	0.00	104.00	1	6,740	0.01%
2019/03/07	1	103.00	3	104.83	105.50	-2	6,752	-0.03%
2019/03/05	1	101.50	0	102.00	102.00	1	6,726	0.01%
2019/02/22	0	0.00	1	104.00	104.00	-1	6,474	-0.02%
2019/02/21	0	0.00	2	103.75	103.50	-2	6,456	-0.03%
2019/02/14	10	102.00	105	101.50	101.50	-95	6,217	-1.53%	大賣/
2019/02/11	0	0.00	45	102.94	100.00	-45	6,218	-0.72%
2019/01/30	6	101.58	0	0.00	102.00	6	6,170	0.10%
2019/01/25	0	0.00	10	101.50	102.00	-10	6,147	-0.16%
2019/01/22	1	102.50	0	0.00	103.00	1	6,229	0.02%
2019/01/21	2	102.50	2	102.50	102.50	0	6,249	0.00%
2019/01/16	4	101.00	0	0.00	101.00	4	6,393	0.06%
2019/01/15	20	101.50	0	0.00	101.50	20	6,396	0.31%
2019/01/09	0	0.00	22	102.02	102.50	-22	6,326	-0.35%
2019/01/08	0	0.00	4	101.63	102.00	-4	6,152	-0.07%
2019/01/07	0	0.00	10	97.20	99.50	-10	6,110	-0.16%
2019/01/04	25	95.13	0	0.00	95.30	25	6,245	0.40%
2019/01/03	20	97.30	0	0.00	96.00	20	6,528	0.31%
2019/01/02	10	98.50	1.2	97.80	97.60	8.8	6,492	0.13%
2018/12/28	0	0.00	10	99.60	101.00	-10	6,477	-0.15%
2018/12/26	1	96.20	0	0.00	96.30	1	6,645	0.02%
2018/12/25	2	96.70	0	0.00	96.70	2	6,759	0.03%
2018/12/18	10	98.00	0	0.00	98.00	10	7,622	0.13%
2018/12/17	1	99.40	1	99.20	99.30	0	7,966	0.00%
2018/12/11	1	99.20	0	0.00	98.50	1	8,323	0.01%
2018/12/03	0	0.00	3	103.00	102.00	-3	8,392	-0.04%
2018/11/30	0	0.00	1	100.50	100.00	-1	8,334	-0.01%
2018/11/29	11	99.70	0	0.00	99.50	11	8,247	0.13%
2018/11/27	12	99.14	1.2	99.53	99.00	10.8	8,158	0.13%
2018/11/26	0	0.00	2	100.50	101.00	-2	8,183	-0.02%
2018/11/14	1	99.70	0	0.00	100.00	1	8,285	0.01%
2018/11/09	1	101.00	10	100.00	101.00	-9	8,335	-0.11%
2018/10/31	0	0.00	1	99.80	101.00	-1	8,035	-0.01%
2018/10/30	12	98.88	2	100.00	98.60	10	7,981	0.13%
2018/10/26	1	99.60	0	0.00	98.20	1	7,989	0.01%
2018/10/25	2	99.25	1	98.40	98.60	1	8,005	0.01%
2018/10/24	1	100.50	0	0.00	101.00	1	7,996	0.01%
2018/10/19	1	101.50	0.2	103.00	103.00	0.8	8,124	0.01%
2018/10/18	6	102.58	0	0.00	103.00	6	8,138	0.07%
2018/10/17	20	103.25	0	0.00	103.00	20	8,154	0.25%
2018/10/16	0	0.00	2	103.00	104.00	-2	8,121	-0.02%
2018/10/15	3	103.83	0	0.00	103.50	3	8,099	0.04%
2018/10/12	1	105.50	1	105.50	106.00	0	8,016	0.00%
2018/10/11	40	104.41	0	0.00	103.00	40	7,886	0.51%
2018/10/09	2	112.00	0	0.00	113.50	2	7,564	0.03%
2018/10/08	2	111.00	0	0.00	111.50	2	7,611	0.03%
2018/10/05	2	110.00	0	0.00	111.00	2	7,649	0.03%
2018/10/03	2	114.00	0	0.00	113.00	2	7,747	0.03%
2018/10/02	1	115.50	0	0.00	115.00	1	7,791	0.01%
2018/09/27	2	116.00	2	116.00	117.00	0	7,968	0.00%
2018/09/26	0	0.00	2	114.00	114.50	-2	7,834	-0.03%
2018/09/21	0	0.00	3	118.67	117.50	-3	7,687	-0.04%
2018/09/18	0	0.00	1.1	112.50	112.50	-1.1	7,323	-0.01%
2018/09/11	0	0.00	2	110.50	111.00	-2	7,372	-0.03%
2018/09/06	2	112.00	0	0.00	111.50	2	7,736	0.03%
2018/09/04	0	0.00	2	112.00	112.50	-2	7,953	-0.03%
2018/08/27	0	0.00	8	113.50	113.50	-8	8,169	-0.10%
2018/08/23	1	113.50	3	112.17	113.50	-2	8,519	-0.02%
2018/08/22	0	0.00	1	109.50	110.00	-1	8,578	-0.01%
2018/08/20	20	109.00	0	0.00	109.00	20	8,658	0.23%
2018/08/16	52	108.00	0	0.00	108.50	52	8,669	0.60%
2018/08/15	20	108.00	0	0.00	109.00	20	8,703	0.23%
2018/08/13	27	109.11	0	0.00	108.00	27	8,769	0.31%
2018/08/10	2	110.00	0	0.00	110.50	2	8,790	0.02%
2018/08/09	30	111.00	0	0.00	111.50	30	8,839	0.34%
2018/08/07	30	110.77	0	0.00	111.00	30	9,134	0.33%
2018/08/02	0	111.50	0	0.00	112.00	0	9,298	0.00%
2018/08/01	0	0.00	1	113.00	113.00	-1	9,213	-0.01%
2018/07/31	0	0.00	2	112.00	112.50	-2	9,140	-0.02%
2018/07/30	0	0.00	1	111.00	111.50	-1	9,040	-0.01%
2018/07/26	0	0.00	2	111.00	111.00	-2	8,967	-0.02%
2018/07/19	0	0.00	0	107.50	107.50	0	8,791	0.00%
2018/07/17	52	106.51	0	0.00	107.00	52	8,766	0.59%
2018/07/16	1	109.50	0	0.00	108.50	1	8,748	0.01%
2018/07/12	101	105.75	0	0.00	106.00	101	8,693	1.16%	大買/鉅額交易
2018/07/11	50	106.00	0	0.00	106.00	50	8,633	0.58%
2018/07/10	1	112.00	20.2	112.00	112.00	-19.2	8,468	-0.23%
2018/07/09	0	0.00	50	111.50	111.00	-50	8,359	-0.60%
2018/07/06	0	0.00	51	110.00	109.50	-51	8,233	-0.62%
2018/07/03	0	0.00	131.4	113.98	113.00	-131.4	7,878	-1.67%	大賣/鉅額交易
2018/07/02	0	0.00	200	113.00	112.50	-200	7,822	-2.56%	大賣/鉅額交易
2018/06/29	0	0.00	2	112.25	112.50	-2	7,727	-0.03%
2018/06/26	0	0.00	1	110.50	110.00	-1	7,414	-0.01%
2018/06/25	1	110.50	5	110.00	110.00	-4	7,344	-0.05%
2018/06/22	0	0.00	5.1	109.49	109.50	-5.1	7,262	-0.07%
2018/06/21	0	0.00	0.3	108.00	108.50	-0.3	7,212	0.00%
2018/06/20	0	0.00	3	108.00	107.50	-3	7,211	-0.04%
2018/06/19	0	0.00	0.2	105.50	105.50	-0.2	7,317	0.00%
2018/06/13	3	106.83	0	0.00	107.50	3	7,016	0.04%
2018/06/12	2	108.00	0	0.00	107.50	2	7,064	0.03%
2018/06/07	0	0.00	1	110.00	110.00	-1	6,902	-0.01%
2018/05/31	0.1	108.00	0	0.00	107.50	0.1	6,732	0.00%
2018/05/29	0	0.00	2	110.00	110.00	-2	6,307	-0.03%
2018/05/24	0	0.00	2.7	110.13	111.00	-2.7	6,332	-0.04%
2018/05/22	6.1	110.48	0	0.00	109.50	6.1	6,378	0.10%
2018/05/18	0.2	111.50	0	0.00	112.00	0.2	6,564	0.00%
2018/05/17	0	0.00	60	112.25	111.50	-60	6,680	-0.90%
2018/05/16	0	0.00	20	111.50	111.00	-20	6,644	-0.30%
2018/05/14	3	108.50	0.3	110.00	111.00	2.7	6,720	0.04%
2018/05/11	0	0.00	1	108.00	108.50	-1	6,657	-0.02%
2018/05/08	0	0.00	1	105.50	105.50	-1	6,736	-0.01%
2018/05/04	1	106.00	2	106.25	105.00	-1	6,816	-0.01%
2018/05/02	0	0.00	1	105.50	105.50	-1	6,929	-0.01%
2018/04/24	2	103.50	0	0.00	104.00	2	6,991	0.03%
2018/04/20	2	106.50	0	0.00	106.50	2	6,966	0.03%
2018/04/16	0	0.00	10	107.50	107.50	-10	7,107	-0.14%
2018/04/13	0	0.00	1	106.50	106.50	-1	7,206	-0.01%
2018/04/12	1	105.50	0	0.00	106.50	1	7,286	0.01%
2018/04/10	0	0.00	1	104.50	105.50	-1	7,354	-0.01%
2018/03/28	1	103.00	1	104.50	103.00	0	7,579	0.00%
2018/03/23	1	102.50	0	0.00	104.50	1	7,557	0.01%
2018/03/22	1	104.00	0.3	104.00	104.00	0.7	7,508	0.01%
2018/03/21	0	0.00	2	107.00	106.50	-2	7,365	-0.03%
2018/03/20	2	105.50	21	104.69	105.00	-19	7,346	-0.26%
2018/03/16	1	101.00	0	0.00	102.00	1	7,292	0.01%
2018/03/14	1	102.00	0	0.00	102.00	1	7,160	0.01%
2018/03/12	0	0.00	12	103.04	103.50	-12	7,137	-0.17%
2018/03/05	0	0.00	3.2	101.46	101.00	-3.2	7,462	-0.04%
2018/03/02	2	100.75	0	0.00	100.50	2	7,459	0.03%
2018/02/27	0	0.00	10	104.00	103.50	-10	7,402	-0.14%
2018/02/23	0	0.00	1	103.50	104.00	-1	7,388	-0.01%
2018/02/21	0	0.00	2	102.75	104.00	-2	7,377	-0.03%
2018/02/12	0	0.00	4	100.63	101.00	-4	7,206	-0.06%
2018/02/09	2	98.20	0	0.00	97.80	2	7,078	0.03%
2018/02/08	0	0.00	1	100.50	100.00	-1	6,887	-0.01%
2018/02/06	4	97.58	0	0.00	96.70	4	6,692	0.06%
2018/02/05	1	98.70	0	0.00	100.50	1	6,548	0.02%
2018/02/02	3	100.50	0	0.00	100.00	3	6,467	0.05%
2018/01/30	0	0.00	1	103.00	103.00	-1	6,240	-0.02%
2018/01/29	0	0.00	1	103.50	104.50	-1	6,165	-0.02%
2018/01/26	0	0.00	4.5	101.90	103.50	-4.5	6,101	-0.07%
2018/01/24	0	0.00	1	99.30	99.20	-1	5,895	-0.02%
2018/01/23	2	100.00	0	0.00	100.00	2	5,883	0.03%
2018/01/17	1	102.00	0	0.00	102.00	1	5,594	0.02%
2018/01/10	1	102.00	2	102.00	101.00	-1	5,364	-0.02%
2018/01/09	1	101.00	7.1	101.86	102.50	-6.1	5,270	-0.12%
2018/01/03	0	0.00	2.4	98.00	98.50	-2.4	5,102	-0.05%