台化 (1326)-合庫-自強券商分點個股進出

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

台化

(1326)

可現股當沖

股價
56.1
漲跌
▲0.4
漲幅
+0.72%
成交量
6,610張
產業
上市塑膠類股
979人加入追蹤

立即追蹤
本地時間:14:30

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

台化 (1326)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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	56.30	2	56.10	56.10	-1	4,479	-0.02%
2024/05/02	0.1	55.70	13	55.65	55.70	-12.9	4,396	-0.29%
2024/04/30	0	55.20	1	55.50	55.50	-1	4,408	-0.02%
2024/04/29	0.4	55.20	0.1	54.90	55.80	0.3	4,363	0.01%
2024/04/25	7.3	53.97	0	0.00	54.00	7.3	4,352	0.17%
2024/04/24	0	0.00	1	55.30	54.80	-1	4,354	-0.02%
2024/04/23	0.1	55.10	0	0.00	54.90	0.1	4,502	0.00%
2024/04/22	1	55.10	5.2	54.46	55.10	-4.2	4,746	-0.09%
2024/04/19	11.4	52.63	0	0.00	52.40	11.4	4,638	0.24%
2024/04/16	10.4	54.25	0.1	54.50	53.90	10.4	4,398	0.24%
2024/04/12	2	54.70	2	55.30	55.30	0	4,279	0.00%
2024/04/11	0.2	55.60	0	0.00	55.50	0.2	4,223	0.00%
2024/04/10	1	56.20	0	0.00	56.10	1	4,184	0.02%
2024/04/08	0.1	55.10	1	55.10	55.10	-1	4,174	-0.02%
2024/04/03	2.2	55.15	0	0.00	55.10	2.2	4,177	0.05%
2024/04/01	11	56.29	11	56.19	56.10	0	4,189	0.00%
2024/03/29	0.1	55.40	0	0.00	55.20	0.1	4,160	0.00%
2024/03/28	1.2	54.62	2	54.60	54.70	-0.8	4,129	-0.02%
2024/03/26	2	55.45	7	55.41	55.60	-5	4,189	-0.12%
2024/03/25	4	54.35	0	0.00	54.60	4	4,165	0.10%
2024/03/22	1.1	54.60	0	0.00	54.60	1.1	4,170	0.03%
2024/03/21	0	0.00	21.5	54.76	54.90	-21.5	4,159	-0.52%
2024/03/20	26.4	53.66	20	53.90	53.70	6.4	4,202	0.15%
2024/03/19	4.2	54.90	0	0.00	54.70	4.2	4,127	0.10%
2024/03/15	2.1	55.22	1	55.70	55.60	1.1	4,145	0.03%
2024/03/14	0	0.00	1.4	55.56	55.90	-1.4	4,091	-0.03%
2024/03/13	2	54.80	2	54.90	54.90	0	4,071	0.00%
2024/03/12	0.9	55.70	43.5	55.71	55.70	-42.6	4,042	-1.05%
2024/03/11	0	0.00	6	55.32	55.30	-6	4,054	-0.15%
2024/03/08	6.1	54.60	0	0.00	54.80	6.1	4,076	0.15%
2024/03/07	21.1	54.70	4	54.65	55.00	17.1	4,048	0.42%
2024/03/06	0.4	55.10	10	55.10	55.00	-9.7	3,998	-0.24%
2024/03/05	9.4	55.25	0	0.00	55.00	9.4	4,058	0.23%
2024/03/04	20	55.90	3	55.80	55.70	17	4,026	0.42%
2024/03/01	0.3	56.27	0	0.00	56.10	0.3	4,065	0.01%
2024/02/29	0	0.00	21.8	57.16	57.20	-21.8	4,049	-0.54%
2024/02/27	25	56.03	0	0.00	56.10	25	3,963	0.63%
2024/02/26	0.5	56.24	1	56.20	56.40	-0.5	3,947	-0.01%
2024/02/23	0.5	56.72	0	0.00	56.60	0.5	3,925	0.01%
2024/02/22	2.2	56.88	1.4	57.16	56.80	0.8	3,984	0.02%
2024/02/20	2	57.90	0	0.00	57.90	2	4,012	0.05%
2024/02/19	1	58.00	0	0.00	58.10	1	4,096	0.02%
2024/02/16	0.1	56.80	1.1	56.87	57.40	-1	4,176	-0.02%
2024/02/15	1.2	56.12	0	0.00	56.50	1.2	4,172	0.03%
2024/02/01	0.1	57.50	21	57.39	57.70	-20.9	4,046	-0.52%
2024/01/31	20	56.60	0	0.00	56.60	20	4,044	0.49%
2024/01/30	1	56.90	0.3	57.00	56.80	0.7	4,045	0.02%
2024/01/29	1.6	57.90	21.2	58.18	57.90	-19.5	4,067	-0.48%
2024/01/26	0.3	57.30	2	57.50	57.70	-1.7	4,057	-0.04%
2024/01/25	0.1	56.70	0	0.00	56.60	0.1	4,031	0.00%
2024/01/24	0	0.00	59.2	56.49	56.80	-59.2	4,041	-1.46%
2024/01/23	1.2	55.52	0	0.00	55.70	1.2	4,043	0.03%
2024/01/22	1	55.70	10	55.60	55.60	-9	4,008	-0.22%
2024/01/19	1.4	56.03	0.5	56.20	55.90	0.8	3,970	0.02%
2024/01/18	2.1	55.64	0	0.00	55.80	2.1	3,962	0.05%
2024/01/17	14.3	55.82	5	56.34	55.80	9.3	3,929	0.24%
2024/01/16	97.8	57.72	5	57.78	57.00	92.8	3,771	2.46%
2024/01/15	1.7	59.94	10	59.75	59.70	-8.4	3,487	-0.24%
2024/01/12	0.2	60.40	0	0.00	60.10	0.2	3,487	0.00%
2024/01/11	0.2	60.40	0	0.00	60.30	0.2	3,525	0.00%
2024/01/10	1.4	60.51	6	60.40	60.30	-4.7	3,706	-0.13%
2024/01/09	0.2	60.90	0	0.00	60.80	0.2	3,701	0.00%
2024/01/08	1.2	61.11	0	0.00	61.00	1.2	3,740	0.03%
2024/01/05	0.1	61.30	0	0.00	61.00	0.1	3,757	0.00%
2024/01/04	3	61.10	0	0.00	61.10	3	3,802	0.08%
2024/01/03	2.5	61.21	0	0.00	61.10	2.5	3,849	0.06%
2024/01/02	0	61.90	0	0.00	62.30	0	3,797	0.00%
2023/12/29	0	0.00	4	62.60	62.30	-4	3,809	-0.10%
2023/12/27	0	0.00	2.7	62.67	62.60	-2.7	3,827	-0.07%
2023/12/26	1.5	61.80	0	0.00	61.70	1.5	3,790	0.04%
2023/12/25	2.1	61.03	0	0.00	61.50	2.1	3,797	0.06%
2023/12/22	1.6	61.47	0	0.00	61.40	1.6	3,852	0.04%
2023/12/21	41	62.72	0	0.00	62.90	41	3,782	1.08%
2023/12/20	1.2	62.72	0	0.00	63.00	1.2	3,762	0.03%
2023/12/19	1.1	62.93	0	0.00	62.80	1.1	3,695	0.03%
2023/12/18	1	63.50	2	63.90	63.50	-1	3,728	-0.03%
2023/12/15	1.5	63.73	41	64.02	63.70	-39.5	3,746	-1.05%
2023/12/12	0	0.00	1.1	63.11	63.00	-1.1	3,713	-0.03%
2023/12/07	1	63.30	2	63.30	63.30	-1	3,775	-0.03%
2023/12/06	11	63.43	0	0.00	63.40	11	3,776	0.29%
2023/12/04	51	63.54	0	0.00	63.70	51	3,734	1.37%
2023/12/01	0	0.00	11	64.18	64.00	-11	3,729	-0.29%
2023/11/28	0	0.00	10.5	64.21	64.50	-10.5	3,670	-0.28%
2023/11/27	20	63.80	2	63.90	63.30	18	3,716	0.48%
2023/11/21	0	0.00	1	64.70	65.00	-1	3,766	-0.03%
2023/11/20	1	63.70	0	0.00	63.80	1	3,747	0.03%
2023/11/17	0	0.00	11	64.21	64.20	-11	3,776	-0.29%
2023/11/15	0	0.00	7	63.44	64.00	-7	3,789	-0.19%
2023/11/13	4	62.20	0	0.00	62.50	4	4,010	0.10%
2023/11/08	0	0.00	2	62.60	62.80	-2	4,229	-0.05%
2023/11/06	0.1	62.70	1.1	62.89	63.20	-1	4,222	-0.02%
2023/11/03	2	62.10	0.1	61.90	62.30	1.9	4,165	0.05%
2023/11/02	0	0.00	20	61.30	61.20	-20	4,160	-0.48%
2023/11/01	3	60.87	0	0.00	60.80	3	4,149	0.07%
2023/10/31	0	0.00	2	61.25	60.90	-2	4,207	-0.05%
2023/10/30	3	60.83	37	60.85	60.80	-34	4,231	-0.80%
2023/10/26	3.1	60.97	20	60.70	60.60	-16.9	4,262	-0.40%
2023/10/23	0.1	61.80	0	0.00	61.60	0.1	4,212	0.00%
2023/10/20	21	62.00	1	61.80	62.00	20	4,208	0.48%
2023/10/19	57.9	63.21	0	0.00	63.20	57.9	4,183	1.38%
2023/10/18	0.3	63.20	0	0.00	64.80	0.3	4,174	0.01%
2023/10/17	1	64.00	68.7	63.81	63.70	-67.7	3,985	-1.70%
2023/10/13	0	0.00	19	62.40	62.80	-19	3,954	-0.48%
2023/10/12	0.2	62.70	0.1	62.40	63.00	0.1	3,928	0.00%
2023/10/11	2	61.55	2.5	61.60	61.90	-0.5	3,928	-0.01%
2023/10/06	2	60.90	0	0.00	61.20	2	3,913	0.05%
2023/10/05	10.2	60.71	0	0.00	60.90	10.2	3,922	0.26%
2023/10/04	1.2	60.31	0	0.00	60.20	1.2	3,916	0.03%
2023/10/03	3	61.07	0	0.00	61.00	3	3,892	0.08%
2023/10/02	57	61.43	0.1	61.60	61.40	56.9	3,937	1.44%
2023/09/28	0.7	61.79	0	0.00	61.50	0.7	4,040	0.02%
2023/09/27	21.2	62.63	0	0.00	61.70	21.2	4,062	0.52%
2023/09/26	8.2	63.55	1	63.80	63.20	7.2	4,044	0.18%
2023/09/22	3	64.00	0	0.00	64.10	3	4,098	0.07%
2023/09/20	1	64.80	1	65.00	64.80	0	4,099	0.00%
2023/09/19	1	63.80	0	0.00	64.10	1	4,061	0.02%
2023/09/14	0	0.00	7	65.69	66.00	-7	3,921	-0.18%
2023/09/13	1	64.90	0	0.00	65.10	1	3,854	0.03%
2023/09/12	5.2	64.36	0	0.00	64.70	5.2	3,892	0.13%
2023/09/11	0	0.00	23	64.01	64.20	-23	3,882	-0.59%
2023/09/08	3	63.40	0	0.00	63.50	3	3,869	0.08%
2023/09/05	3	63.80	0	0.00	63.80	3	3,869	0.08%
2023/09/04	0	0.00	0.1	64.50	64.40	-0.1	3,870	0.00%
2023/09/01	0.1	63.10	0.1	63.00	63.30	0	3,851	0.00%
2023/08/31	0.1	62.20	20.2	62.10	62.00	-20.1	3,818	-0.53%
2023/08/30	2.1	61.80	0	0.00	61.80	2.1	3,691	0.06%
2023/08/28	0	0.00	19	60.80	60.90	-19	3,646	-0.52%
2023/08/25	1	60.70	0	0.00	60.70	1	3,740	0.03%
2023/08/24	2	60.55	38	60.65	60.70	-36	3,740	-0.96%
2023/08/23	1.2	60.54	0	0.00	60.50	1.2	3,701	0.03%
2023/08/21	21	61.19	0	0.00	61.20	21	3,589	0.59%
2023/08/18	20	62.35	0	0.00	62.10	20	3,536	0.57%
2023/08/17	59.2	60.03	4	60.00	62.00	55.2	3,448	1.60%
2023/08/16	3	62.20	0	0.00	62.80	3	3,251	0.09%
2023/08/14	1	64.80	0	0.00	64.60	1	3,138	0.03%
2023/08/09	0	0.00	5	66.00	66.20	-5	3,171	-0.16%
2023/08/08	1	65.40	0	0.00	65.40	1	3,182	0.03%
2023/08/04	0	0.00	10	66.20	67.00	-10	3,164	-0.32%
2023/08/02	11	65.51	0	0.00	65.40	11	3,104	0.35%
2023/08/01	0	0.00	10	66.00	66.50	-10	3,078	-0.32%
2023/07/31	1	65.80	20.1	65.70	65.40	-19.1	3,033	-0.63%
2023/07/28	1	65.10	0	0.00	65.10	1	3,002	0.03%
2023/07/27	1.5	65.50	4	65.30	65.30	-2.5	2,997	-0.08%
2023/07/26	0	0.00	1	65.40	65.40	-1	3,002	-0.03%
2023/07/25	10	64.10	0	0.00	64.10	10	2,982	0.34%
2023/07/21	11	64.14	61	64.33	64.10	-50	2,980	-1.68%
2023/07/19	0.1	64.80	1.3	64.55	64.30	-1.2	2,928	-0.04%
2023/07/18	1	64.60	0	0.00	64.40	1	2,912	0.03%
2023/07/14	1.3	64.92	43	64.97	65.00	-41.7	2,892	-1.44%
2023/07/13	3	64.30	3	64.90	64.10	0	2,844	0.00%
2023/07/11	1	64.10	0	0.00	64.20	1	2,804	0.04%
2023/07/10	0	0.00	39	63.95	63.60	-39	2,789	-1.40%
2023/07/07	1	63.60	20	63.43	63.70	-19	2,762	-0.69%
2023/07/06	57.2	64.65	0	0.00	64.40	57.2	2,708	2.11%
2023/07/05	3.2	65.78	1	65.80	65.60	2.2	2,585	0.09%
2023/07/04	24	66.61	5	66.46	66.30	19	2,515	0.76%
2023/07/03	2	67.00	0	0.00	67.00	2	2,466	0.08%
2023/06/30	3	67.37	0	0.00	67.10	3	2,459	0.12%
2023/06/28	4	67.65	0	0.00	67.60	4	2,399	0.17%
2023/06/26	1	67.80	0	0.00	67.80	1	2,387	0.04%
2023/06/21	1	67.80	0	0.00	68.10	1	2,381	0.04%
2023/06/16	1	68.10	0	0.00	68.00	1	2,375	0.04%
2023/06/15	2	68.25	0.2	68.50	68.40	1.8	2,327	0.08%
2023/06/12	1	68.80	0	0.00	68.80	1	2,408	0.04%
2023/06/09	0	0.00	1	69.20	69.30	-1	2,434	-0.04%
2023/05/29	4	69.20	0	0.00	69.40	4	2,403	0.17%
2023/05/22	0	0.00	1	70.00	70.00	-1	2,364	-0.04%
2023/05/17	0	0.00	4	69.20	69.70	-4	2,266	-0.18%
2023/05/05	0	0.00	4	68.80	69.00	-4	2,180	-0.18%
2023/05/04	1	68.80	0	0.00	69.00	1	2,225	0.04%
2023/04/24	0.1	69.40	0	0.00	69.40	0.1	2,472	0.00%
2023/04/20	0	0.00	1	68.60	68.80	-1	2,512	-0.04%
2023/04/18	0.2	69.50	0	0.00	69.50	0.2	2,566	0.01%
2023/04/12	0	0.00	1	70.20	70.10	-1	2,569	-0.04%
2023/04/11	1	70.00	13.3	69.90	70.00	-12.3	2,566	-0.48%
2023/04/10	0.2	69.40	0	0.00	69.50	0.2	2,547	0.01%
2023/04/07	0.1	69.30	0	0.00	69.40	0.1	2,544	0.00%
2023/04/06	0	0.00	4	69.00	68.80	-4	2,544	-0.16%
2023/03/31	0	0.00	2	69.60	69.10	-2	2,542	-0.08%
2023/03/29	0	0.00	2	69.80	69.80	-2	2,504	-0.08%
2023/03/28	0	0.00	2	69.50	69.50	-2	2,507	-0.08%
2023/03/27	0.1	68.80	2	68.80	69.40	-1.9	2,505	-0.08%
2023/03/24	3	68.70	1	68.70	68.80	2	2,571	0.08%
2023/03/23	0	0.00	3	69.40	69.60	-3	2,560	-0.12%
2023/03/22	0	0.00	1	68.90	68.30	-1	2,562	-0.04%
2023/03/21	3	68.10	0	0.00	68.10	3	2,583	0.12%
2023/03/20	1	68.00	0	0.00	68.00	1	2,584	0.04%
2023/03/16	1	67.10	0	0.00	67.50	1	2,565	0.04%
2023/03/15	1	68.40	0	0.00	68.00	1	2,552	0.04%
2023/03/13	28	68.88	0	0.00	69.10	28	2,525	1.11%
2023/03/10	70	69.52	0	0.00	69.40	70	2,508	2.79%
2023/03/09	4	70.30	0	0.00	70.20	4	2,493	0.16%
2023/03/08	4	70.60	3.1	70.94	71.10	0.9	2,544	0.04%
2023/03/06	1	70.30	0	0.00	70.90	1	2,582	0.04%
2023/03/03	4.1	70.50	0	0.00	70.60	4.1	2,605	0.16%
2023/03/02	2	70.40	0	0.00	70.40	2	2,654	0.08%
2023/03/01	1	70.60	0	0.00	70.50	1	2,675	0.04%
2023/02/23	1.9	72.15	0	0.00	71.90	1.9	2,671	0.07%
2023/02/20	0	0.00	1	71.60	71.60	-1	2,739	-0.04%
2023/02/17	0	0.00	3	71.47	71.50	-3	2,797	-0.11%
2023/02/16	1	71.50	0	0.00	71.20	1	2,887	0.03%
2023/02/15	7	70.99	0	0.00	71.00	7	2,974	0.24%
2023/02/14	0.2	71.70	7	71.60	71.40	-6.8	2,974	-0.23%
2023/02/13	1	70.90	0	0.00	70.90	1	3,009	0.03%
2023/02/10	8	70.65	0	0.00	70.90	8	3,019	0.26%
2023/02/09	4	71.10	2	71.15	70.90	2	3,030	0.07%
2023/02/03	0	0.00	2	71.45	71.50	-2	3,035	-0.07%
2023/02/02	1	71.80	0	0.00	72.00	1	3,065	0.03%
2023/02/01	1	72.30	0	0.00	72.60	1	3,075	0.03%
2023/01/31	5.3	72.83	0	0.00	72.20	5.3	3,119	0.17%
2023/01/30	0	0.00	1	74.00	74.00	-1	3,078	-0.03%
2023/01/16	0	0.00	15	72.60	72.90	-15	3,007	-0.50%
2023/01/13	0	0.00	2	72.20	72.40	-2	2,984	-0.07%
2023/01/09	0	0.00	5	72.46	73.50	-5	3,119	-0.16%
2022/12/29	2	69.30	0	0.00	69.80	2	3,277	0.06%
2022/12/21	4	69.20	0	0.00	69.40	4	3,515	0.11%
2022/12/20	0.5	70.20	1	69.50	69.20	-0.5	3,547	-0.01%
2022/12/19	1	70.20	0	0.00	70.40	1	3,570	0.03%
2022/12/14	4	71.70	1	71.90	71.50	3	3,577	0.08%
2022/12/13	0.2	71.00	2	70.60	70.40	-1.9	3,554	-0.05%
2022/12/08	0.2	71.50	2	72.00	71.10	-1.8	3,599	-0.05%
2022/12/05	0.3	74.16	5	74.40	74.10	-4.8	3,565	-0.13%
2022/11/30	0.3	74.70	0	0.00	76.10	0.3	3,573	0.01%
2022/11/29	0	0.00	1	72.90	74.00	-1	3,500	-0.03%
2022/11/28	0	0.00	3.3	73.35	73.40	-3.3	3,502	-0.10%
2022/11/25	0	0.00	0.2	73.60	74.00	-0.2	3,537	0.00%
2022/11/22	2	71.85	1	72.00	72.50	1	3,524	0.03%
2022/11/16	0	0.00	1	73.10	73.30	-1	3,473	-0.03%
2022/11/14	5	73.44	7	73.64	74.00	-2	3,372	-0.06%
2022/11/11	4	72.30	2.4	72.42	72.50	1.6	3,289	0.05%
2022/11/09	0	0.00	0.2	70.20	70.50	-0.2	3,233	0.00%
2022/11/01	0	0.00	15	69.30	69.60	-15	3,194	-0.47%
2022/10/20	1	68.00	0	0.00	67.90	1	3,193	0.03%
2022/10/19	1	68.10	0	0.00	68.10	1	3,120	0.03%
2022/10/14	2	66.00	0	0.00	65.80	2	3,216	0.06%
2022/10/13	1	65.60	0	0.00	65.40	1	3,295	0.03%
2022/10/11	1	67.60	0	0.00	67.30	1	3,394	0.03%
2022/10/07	1	68.70	0	0.00	68.10	1	3,375	0.03%
2022/10/05	0.1	68.80	0	0.00	69.00	0.1	3,552	0.00%
2022/09/29	1	68.30	0	0.00	68.80	1	3,826	0.03%
2022/09/28	1	67.00	0	0.00	67.20	1	3,856	0.03%
2022/09/16	0.3	68.10	0	0.00	67.80	0.3	4,474	0.01%
2022/09/14	1.4	68.30	0	0.00	68.10	1.4	4,484	0.03%
2022/09/12	0	0.00	1	69.10	69.30	-1	4,541	-0.02%
2022/09/07	3	67.00	0	0.00	67.00	3	4,643	0.06%
2022/09/05	1	67.10	0	0.00	67.70	1	4,717	0.02%
2022/09/02	0	0.00	0.2	67.50	67.00	-0.2	4,785	0.00%
2022/08/30	1	68.30	0	0.00	68.40	1	4,812	0.02%
2022/08/29	3	68.57	5	68.60	68.60	-2	4,797	-0.04%
2022/08/24	0.2	70.20	0	0.00	69.70	0.2	4,810	0.00%
2022/08/23	5	69.80	0	0.00	69.50	5	5,138	0.10%
2022/08/22	0.2	70.30	2	70.40	70.50	-1.9	5,233	-0.04%
2022/08/18	2	70.20	0	0.00	70.10	2	5,361	0.04%
2022/08/16	0	0.00	1	70.30	70.00	-1	5,402	-0.02%
2022/08/15	0	0.00	2	70.50	70.50	-2	5,438	-0.04%
2022/08/11	0.1	69.30	1	69.30	69.30	-0.9	5,491	-0.02%
2022/08/09	0.2	68.70	0	0.00	68.60	0.2	5,536	0.00%
2022/08/08	1	68.80	0	0.00	68.70	1	5,562	0.02%
2022/08/05	0	0.00	1	69.90	69.10	-1	5,613	-0.02%
2022/08/02	32	68.65	0	0.00	68.90	32	5,637	0.57%
2022/08/01	0.4	70.50	0	0.00	70.10	0.4	5,604	0.01%
2022/07/28	1	68.50	0	0.00	68.80	1	5,615	0.02%
2022/07/26	0	0.00	0.2	68.60	68.40	-0.2	5,569	0.00%
2022/07/25	1	68.80	1	69.10	68.90	0	5,547	0.00%
2022/07/21	1.1	67.07	2	66.75	67.70	-0.9	5,545	-0.02%
2022/07/20	1	67.00	1	67.20	66.80	0	5,537	0.00%
2022/07/18	4	65.70	0	0.00	65.80	4	5,492	0.07%
2022/07/15	3.5	65.97	10	65.70	65.60	-6.5	5,469	-0.12%
2022/07/14	5.1	65.93	0	0.00	66.10	5.1	5,564	0.09%
2022/07/12	7.1	66.31	0	0.00	64.60	7.1	5,386	0.13%
2022/07/11	1	69.50	0	0.00	69.50	1	5,157	0.02%
2022/07/08	2	70.30	0	0.00	70.10	2	5,154	0.04%
2022/07/07	0	0.00	1	71.20	70.70	-1	5,095	-0.02%
2022/07/06	1	71.20	0	0.00	71.20	1	5,061	0.02%
2022/07/05	2	73.10	1.2	73.15	72.80	0.8	4,998	0.02%
2022/07/01	0.1	74.00	5	73.80	73.70	-4.9	4,933	-0.10%
2022/06/30	7	75.07	0	0.00	74.70	7	4,919	0.14%
2022/06/29	1.3	76.38	0	0.00	76.30	1.3	4,856	0.03%
2022/06/28	2.2	76.86	0	0.00	76.80	2.2	4,802	0.05%
2022/06/27	0	0.00	10	81.60	81.50	-10	4,712	-0.21%
2022/06/23	1	80.40	0	0.00	80.60	1	4,571	0.02%
2022/06/22	1	80.90	0	0.00	80.80	1	4,557	0.02%
2022/06/21	0.9	81.00	4	81.20	81.20	-3.1	4,575	-0.07%
2022/06/20	1.5	80.33	1	80.30	80.00	0.5	4,572	0.01%
2022/06/16	0.2	82.10	0	0.00	81.50	0.2	4,496	0.00%
2022/06/10	6	82.45	0	0.00	82.50	6	4,494	0.13%
2022/06/09	0	0.00	0.2	82.10	82.40	-0.2	4,497	0.00%
2022/06/07	0	0.00	5	81.40	81.50	-5	4,526	-0.11%
2022/06/06	0	0.00	1	81.80	82.00	-1	4,524	-0.02%
2022/06/01	0.3	81.60	0	0.00	81.70	0.3	4,675	0.01%
2022/05/31	0	0.00	1.2	81.80	82.00	-1.2	4,704	-0.03%
2022/05/30	0	0.00	2.2	81.56	81.70	-2.2	4,399	-0.05%
2022/05/27	0	0.00	1	80.80	81.00	-1	4,339	-0.02%
2022/05/24	0	0.00	5	79.72	80.00	-5	4,370	-0.11%
2022/05/23	0	0.00	1	79.90	80.00	-1	4,368	-0.02%
2022/05/20	0	0.00	8	79.48	79.70	-8	4,387	-0.18%
2022/05/13	0	0.00	1	77.70	77.20	-1	4,267	-0.02%
2022/05/12	1	76.30	0	0.00	76.10	1	4,236	0.02%
2022/05/09	2	78.60	0	0.00	78.60	2	4,120	0.05%
2022/05/06	1	79.10	0	0.00	79.20	1	4,111	0.02%
2022/04/28	2	79.00	1	79.90	79.90	1	4,266	0.02%
2022/04/27	1	79.70	10	79.30	79.10	-9	4,229	-0.21%
2022/04/26	0	0.00	1	80.30	80.70	-1	4,223	-0.02%
2022/04/25	0	0.00	1	79.80	80.20	-1	4,143	-0.02%
2022/04/22	0	0.00	2	80.10	81.10	-2	4,059	-0.05%
2022/04/14	0	0.00	1	79.60	79.70	-1	3,845	-0.03%
2022/04/11	2.4	78.83	0	0.00	78.50	2.4	3,810	0.06%
2022/04/07	3.3	78.83	0	0.00	78.70	3.3	3,802	0.09%
2022/04/06	0	0.00	1	79.50	79.90	-1	3,729	-0.03%
2022/03/31	4	79.00	1	79.00	79.00	3	3,652	0.08%
2022/03/29	4.4	78.86	0	0.00	79.00	4.4	3,545	0.12%
2022/03/28	1	78.90	0	0.00	79.00	1	3,487	0.03%
2022/03/25	3	79.33	0	0.00	79.30	3	3,437	0.09%
2022/03/24	0.1	80.00	0	0.00	79.80	0.1	3,405	0.00%
2022/03/23	0.2	80.50	1	80.10	80.20	-0.8	3,386	-0.02%
2022/03/22	0.3	80.20	0	0.00	80.40	0.3	3,343	0.01%
2022/03/16	3	79.07	0	0.00	79.60	3	3,199	0.09%
2022/03/14	0	0.00	2	79.40	79.40	-2	3,156	-0.06%
2022/03/11	1.2	79.17	2	79.10	79.20	-0.8	3,137	-0.03%
2022/03/10	10	80.04	0	0.00	80.40	10	3,057	0.33%
2022/03/08	0.3	78.80	0	0.00	78.50	0.3	2,998	0.01%
2022/03/07	1	79.50	0	0.00	79.70	1	2,921	0.03%
2022/03/02	0	0.00	1.2	81.49	81.70	-1.2	2,999	-0.04%
2022/02/22	0.2	79.60	0	0.00	79.90	0.2	2,788	0.01%
2022/02/17	0	0.00	0.2	81.00	81.10	-0.2	2,808	-0.01%
2022/02/16	1	80.30	0	0.00	80.60	1	2,788	0.04%
2022/02/15	0	0.00	1	79.60	79.60	-1	2,804	-0.04%
2022/02/11	0	0.00	2	80.60	80.60	-2	2,842	-0.07%
2022/02/10	0	80.40	1	80.70	80.70	-1	2,884	-0.03%
2022/02/09	1.2	80.17	0	0.00	80.40	1.2	2,904	0.04%
2022/02/08	0.3	80.10	0	0.00	79.90	0.3	2,913	0.01%
2022/02/07	0	0.00	1	80.10	80.10	-1	2,928	-0.03%
2022/01/26	4.2	78.51	1	78.80	78.80	3.2	2,914	0.11%
2022/01/25	3	78.07	0	0.00	78.60	3	2,948	0.10%
2022/01/21	12.1	79.19	0	0.00	79.20	12.1	2,949	0.41%
2022/01/19	0.2	80.40	0	0.00	79.90	0.2	2,960	0.01%
2022/01/17	0	0.00	1	80.40	80.50	-1	3,009	-0.03%
2022/01/13	2	81.90	0	0.00	81.70	2	3,232	0.06%
2022/01/12	1	80.90	0	0.00	81.40	1	3,247	0.03%
2022/01/04	0.2	80.40	0	0.00	80.50	0.2	3,497	0.00%
2022/01/03	0	0.00	10	80.70	80.80	-10	3,533	-0.28%
2021/12/30	0.2	80.80	0.2	80.80	80.80	0	3,609	0.00%
2021/12/29	0	0.00	1	80.90	81.00	-1	3,703	-0.03%
2021/12/23	1	80.00	0	0.00	80.40	1	3,950	0.03%
2021/12/20	1.1	78.80	0	0.00	78.80	1.1	4,123	0.03%
2021/12/15	0.4	79.65	0	0.00	79.30	0.4	4,182	0.01%
2021/12/14	1	79.10	0	0.00	79.40	1	4,258	0.02%
2021/12/13	1	79.80	1	79.90	79.80	0	4,264	0.00%
2021/12/08	0	0.00	1	81.10	80.60	-1	4,298	-0.02%
2021/12/07	0	0.00	1	80.50	80.50	-1	4,267	-0.02%
2021/12/03	0.2	79.80	0	0.00	79.30	0.2	4,265	0.00%
2021/12/02	1	79.30	0	0.00	79.70	1	4,258	0.02%
2021/11/30	2	78.55	0	0.00	78.10	2	4,272	0.05%
2021/11/29	1.1	79.40	0	0.00	79.30	1.1	4,134	0.03%
2021/11/26	13	79.66	0.9	80.09	79.40	12.1	4,117	0.29%
2021/11/24	0.1	80.30	0	0.00	80.30	0.1	4,148	0.00%
2021/11/23	1	80.20	0	0.00	80.10	1	4,174	0.02%
2021/11/22	0	0.00	20	80.60	80.20	-20	4,184	-0.48%
2021/11/19	12	80.92	0	0.00	80.80	12	4,171	0.29%
2021/11/18	0	0.00	1	81.10	81.10	-1	4,187	-0.02%
2021/11/17	0	0.00	5	80.90	81.00	-5	4,171	-0.12%
2021/11/16	2	81.30	0	0.00	81.10	2	4,202	0.05%
2021/11/15	1	81.40	2	81.50	81.30	-1	4,246	-0.02%
2021/11/12	0	0.00	0.1	81.40	81.50	-0.1	4,249	0.00%
2021/11/11	1	80.40	0	0.00	80.40	1	4,255	0.02%
2021/11/08	1	80.70	0	0.00	80.70	1	4,179	0.02%
2021/11/05	1	80.30	0	0.00	80.50	1	4,169	0.02%
2021/11/03	0.2	80.40	0	0.00	80.40	0.2	4,186	0.00%
2021/11/02	1.2	80.80	0	0.00	80.30	1.2	4,242	0.03%
2021/10/28	0.2	81.20	0	0.00	80.80	0.2	4,156	0.00%
2021/10/27	2.2	81.11	0	0.00	81.10	2.2	4,157	0.05%
2021/10/26	0.1	80.90	0	0.00	81.20	0.1	4,144	0.00%
2021/10/20	1	81.60	0	0.00	82.20	1	4,137	0.02%
2021/10/18	1	82.90	0	0.00	82.30	1	4,098	0.02%
2021/10/12	1	82.40	3	83.20	83.10	-2	4,141	-0.05%
2021/10/07	0	0.00	1	84.30	84.20	-1	4,020	-0.02%
2021/10/05	1.2	82.57	0	0.00	82.20	1.2	3,899	0.03%
2021/10/04	0	0.00	6	82.70	82.50	-6	3,929	-0.15%
2021/10/01	0.2	82.20	0	0.00	82.00	0.2	3,923	0.01%
2021/09/28	0.1	83.70	1	84.40	84.40	-0.9	3,867	-0.02%
2021/09/27	0	0.00	1	83.60	83.70	-1	3,969	-0.03%
2021/09/24	1	82.00	0	0.00	82.20	1	4,004	0.02%
2021/09/23	1	80.70	0	0.00	81.30	1	4,011	0.02%
2021/09/22	6	81.03	0	0.00	80.50	6	4,018	0.15%
2021/09/17	0	0.00	6	83.50	82.30	-6	3,947	-0.15%
2021/09/16	0	0.00	5	83.56	83.50	-5	3,894	-0.13%
2021/09/13	0	0.00	1	82.50	82.80	-1	3,941	-0.03%
2021/09/10	3	81.70	0	0.00	82.10	3	3,995	0.08%
2021/09/08	5	81.60	0	0.00	82.20	5	4,188	0.12%
2021/09/07	0	0.00	1	82.50	82.70	-1	4,220	-0.02%
2021/08/27	2	82.20	20	80.70	82.50	-18	4,292	-0.42%
2021/08/20	0	0.00	2	80.40	79.10	-2	4,599	-0.04%
2021/08/16	10.2	81.01	10	81.90	81.30	0.2	4,736	0.00%
2021/08/13	0	0.00	1	81.70	81.70	-1	4,798	-0.02%
2021/08/09	20.2	82.50	0	0.00	83.00	20.2	5,062	0.40%
2021/08/05	0.2	83.50	0	0.00	83.10	0.2	5,154	0.00%
2021/08/02	4	82.80	0	0.00	83.30	4	5,497	0.07%
2021/07/28	1	80.50	0	0.00	81.20	1	5,801	0.02%
2021/07/26	0.1	83.50	1	83.60	83.20	-0.9	5,844	-0.02%
2021/07/20	10	83.75	0	0.00	83.30	10	5,925	0.17%
2021/07/19	6	84.90	0	0.00	85.00	6	5,918	0.10%
2021/07/16	10	85.25	1	85.30	85.70	9	6,017	0.15%
2021/07/14	0	0.00	0	85.40	85.90	0	6,211	0.00%
2021/07/09	1	84.60	1	84.90	85.10	0	6,707	0.00%
2021/07/08	0	0.00	3	85.53	85.60	-3	6,717	-0.04%
2021/07/02	0	0.00	3	87.20	85.10	-3	6,888	-0.04%
2021/07/01	1	85.40	0	0.00	85.00	1	6,789	0.01%
2021/06/29	0	0.00	9	84.14	84.60	-9	6,760	-0.13%
2021/06/25	0	0.00	1	84.60	84.60	-1	6,794	-0.01%
2021/06/23	2	83.90	9	84.07	84.50	-7	6,814	-0.10%
2021/06/21	1	82.10	0	0.00	82.80	1	6,806	0.01%
2021/06/18	13.2	83.40	80	83.43	83.30	-66.8	6,803	-0.98%
2021/06/17	23	85.19	0	0.00	85.30	23	6,680	0.34%
2021/06/16	61	86.04	0	0.00	86.10	61	6,907	0.88%
2021/06/15	1	85.20	1	85.40	85.20	0	6,967	0.00%
2021/06/09	3	85.60	0	0.00	85.60	3	7,140	0.04%
2021/06/08	0	0.00	1	86.70	86.40	-1	7,132	-0.01%
2021/06/07	0	0.00	1	87.80	87.60	-1	7,242	-0.01%
2021/06/04	2	87.85	5	87.90	87.70	-3	7,251	-0.04%
2021/06/02	0	0.00	1	89.00	88.90	-1	7,395	-0.01%
2021/05/31	0	0.00	4	86.20	85.60	-4	7,517	-0.05%
2021/05/28	8	85.33	2	85.10	85.40	6	7,599	0.08%
2021/05/26	2	85.00	0	0.00	84.50	2	7,760	0.03%
2021/05/24	0	0.00	4	83.60	83.70	-4	8,031	-0.05%
2021/05/20	0	0.00	7	84.00	84.20	-7	8,134	-0.09%
2021/05/19	1	84.20	1.2	84.02	83.70	-0.2	8,130	0.00%
2021/05/18	1.2	82.73	0	0.00	83.60	1.2	8,139	0.01%
2021/05/17	0.1	80.80	57	80.56	80.90	-56.9	8,238	-0.69%
2021/05/14	16	82.56	33	83.59	82.90	-17	8,149	-0.21%
2021/05/13	1	82.00	19	82.53	81.50	-18	8,098	-0.22%
2021/05/12	32.5	85.28	7.7	84.63	83.60	24.8	7,984	0.31%
2021/05/11	1	89.60	1.7	89.54	89.10	-0.7	7,814	-0.01%
2021/05/10	10	91.30	5	91.60	91.60	5	7,731	0.06%
2021/05/06	13	91.72	1.3	93.54	94.00	11.7	7,655	0.15%
2021/05/05	0	0.00	10	91.50	91.10	-10	7,561	-0.13%
2021/05/04	9	89.83	2	91.40	89.60	7	7,555	0.09%
2021/05/03	13	90.61	0	0.00	90.30	13	7,443	0.17%
2021/04/29	0	0.00	2	91.05	90.90	-2	7,436	-0.03%
2021/04/28	0.1	92.30	0	0.00	91.90	0.1	7,453	0.00%
2021/04/22	0	0.00	7	93.71	93.20	-7	7,563	-0.09%
2021/04/21	1	92.90	1	93.00	93.00	0	7,472	0.00%
2021/04/20	2	94.65	3	94.73	94.80	-1	7,421	-0.01%
2021/04/19	0	0.00	14	93.96	95.20	-14	7,363	-0.19%
2021/04/16	1	90.10	5	91.68	92.00	-4	7,156	-0.06%
2021/04/15	3	89.97	5.6	89.97	90.10	-2.6	7,145	-0.04%
2021/04/14	0	0.00	1.1	87.75	88.30	-1.1	7,133	-0.02%
2021/04/13	5	88.70	1	88.70	88.40	4	7,141	0.06%
2021/04/12	1	88.60	1	88.40	88.60	0	7,135	0.00%
2021/04/09	2	88.10	12.3	88.61	88.50	-10.3	7,101	-0.15%
2021/04/07	1	87.00	0	0.00	87.50	1	7,388	0.01%
2021/04/01	3	87.20	12	87.03	87.00	-9	7,467	-0.12%
2021/03/30	9	87.49	5	87.70	87.70	4	7,437	0.05%
2021/03/29	0	0.00	4	87.70	87.90	-4	7,428	-0.05%
2021/03/26	0	0.00	3	87.40	87.20	-3	7,501	-0.04%
2021/03/24	11	85.86	0	0.00	85.10	11	7,679	0.14%
2021/03/23	6	86.88	0	0.00	86.10	6	7,694	0.08%
2021/03/22	1	86.10	11	85.86	86.20	-10	7,707	-0.13%
2021/03/19	16	85.09	0	0.00	84.20	16	7,703	0.21%
2021/03/18	1	87.10	13	87.62	87.00	-12	7,486	-0.16%
2021/03/17	11	87.10	1	87.40	86.90	10	7,424	0.13%
2021/03/16	4	87.20	0	0.00	87.90	4	7,400	0.05%
2021/03/15	1	89.00	16	88.13	88.10	-15	7,381	-0.20%
2021/03/11	0	0.00	7	89.94	89.00	-7	7,410	-0.09%
2021/03/10	11	88.62	1	88.20	88.80	10	7,383	0.14%
2021/03/09	1	88.20	2	88.40	88.50	-1	7,416	-0.01%
2021/03/08	16	88.92	12	90.38	88.00	4	7,419	0.05%
2021/03/05	1	87.80	0	0.00	87.40	1	7,304	0.01%
2021/03/04	4	88.08	2.1	88.31	88.30	1.9	7,470	0.03%
2021/03/03	3	87.43	10	88.00	87.90	-7	7,377	-0.09%
2021/03/02	0	0.00	0.2	87.00	86.30	-0.2	7,311	0.00%
2021/02/26	19.2	86.64	1	87.10	86.00	18.2	7,282	0.25%
2021/02/25	0	0.00	13.2	86.94	88.60	-13.2	7,071	-0.19%
2021/02/24	2	85.85	7	86.21	85.90	-5	6,902	-0.07%
2021/02/23	17	85.02	13	85.72	85.40	4	6,857	0.06%
2021/02/22	3	83.53	3.7	83.54	83.30	-0.7	6,808	-0.01%
2021/02/18	5	83.48	1	83.30	83.30	4	7,111	0.06%
2021/02/17	3	81.00	41	82.41	83.50	-38	7,264	-0.52%
2021/02/04	1	80.60	0	0.00	80.50	1	7,317	0.01%
2021/02/03	1	80.70	14.1	80.15	80.90	-13.1	7,658	-0.17%
2021/02/02	1	78.70	0	0.00	79.40	1	7,894	0.01%
2021/02/01	0	0.00	2	77.60	78.10	-2	7,932	-0.03%
2021/01/29	3	79.10	0	0.00	77.40	3	7,936	0.04%
2021/01/28	0	0.00	2	79.20	79.50	-2	7,859	-0.03%
2021/01/27	6	80.57	3	81.00	80.10	3	7,863	0.04%
2021/01/26	5	80.90	3	80.80	80.50	2	7,891	0.03%
2021/01/25	0	0.00	2	82.20	82.10	-2	7,821	-0.03%
2021/01/22	1	81.00	0	0.00	80.70	1	7,837	0.01%
2021/01/21	0	0.00	1	81.30	80.90	-1	7,803	-0.01%
2021/01/20	10	82.00	8	82.51	81.00	2	7,748	0.03%
2021/01/19	0	0.00	11	83.02	83.10	-11	7,614	-0.14%
2021/01/18	10	82.50	8	82.64	82.10	2	7,650	0.03%
2021/01/15	0	0.00	17	84.72	83.90	-17	7,588	-0.22%
2021/01/14	1	85.70	6	85.30	85.40	-5	7,572	-0.07%
2021/01/13	1	85.60	0	85.50	85.90	1	7,556	0.01%
2021/01/12	13	86.35	22	85.50	85.50	-9	7,542	-0.12%
2021/01/11	2	86.10	0.1	86.30	86.30	1.9	7,482	0.03%
2021/01/08	10.2	85.01	6	86.30	86.30	4.2	7,443	0.06%
2021/01/07	0	0.00	12.2	85.04	85.80	-12.2	7,358	-0.17%
2021/01/06	15	83.03	13	83.65	83.30	2	7,235	0.03%
2021/01/05	1	83.10	5	83.30	83.30	-4	7,177	-0.06%
2021/01/04	2	85.00	1	84.70	84.60	1	7,178	0.01%
2020/12/31	5	84.34	4	85.08	84.70	1	7,087	0.01%
2020/12/30	9.2	83.75	13	82.99	84.50	-3.8	6,929	-0.05%
2020/12/29	6	80.87	0.2	81.10	81.40	5.8	6,700	0.09%
2020/12/28	0	0.00	1	80.80	80.80	-1	6,613	-0.02%
2020/12/24	5	79.10	0	0.00	79.10	5	6,570	0.08%
2020/12/23	2	79.15	0.2	79.50	79.10	1.8	6,586	0.03%
2020/12/22	14.2	80.30	5	80.04	79.70	9.2	6,595	0.14%
2020/12/21	4.1	80.05	6	79.93	81.00	-1.9	6,643	-0.03%
2020/12/18	1	78.30	0	0.00	78.30	1	6,524	0.02%
2020/12/16	0	0.00	10	79.43	79.80	-10	6,563	-0.15%
2020/12/15	0	0.00	5	78.90	78.30	-5	6,848	-0.07%
2020/12/14	0	0.00	1	78.90	78.60	-1	6,835	-0.01%
2020/12/11	3.2	78.84	6	79.40	79.00	-2.8	6,829	-0.04%
2020/12/10	0.1	79.00	0	0.00	79.30	0.1	6,844	0.00%
2020/12/09	0	0.00	2	78.40	79.30	-2	6,887	-0.03%
2020/12/08	17	79.11	0	0.00	79.00	17	6,885	0.25%
2020/12/07	13	79.15	10	79.70	79.70	3	6,861	0.04%
2020/12/04	1	80.00	14	80.21	80.10	-13	6,826	-0.19%
2020/12/03	0	0.00	1	79.70	79.60	-1	6,858	-0.01%
2020/12/02	11	77.61	3.2	78.71	78.90	7.8	6,854	0.11%
2020/12/01	2.2	78.31	12	78.00	78.90	-9.8	6,817	-0.14%
2020/11/30	13	77.17	4	78.70	77.00	9	6,774	0.13%
2020/11/27	6	79.12	0	0.00	79.00	6	6,534	0.09%
2020/11/25	1	79.50	10.2	79.30	79.30	-9.2	6,603	-0.14%
2020/11/24	1	78.60	1	79.20	78.90	0	6,564	0.00%
2020/11/23	1	80.00	0	0.00	80.00	1	6,491	0.02%
2020/11/20	3	79.73	6	79.72	79.80	-3	6,410	-0.05%
2020/11/19	1	78.90	1	79.70	79.80	0	6,351	0.00%
2020/11/18	1	79.50	3.2	79.94	79.40	-2.2	6,255	-0.04%
2020/11/16	11.4	77.92	5.2	77.72	77.80	6.2	5,975	0.10%
2020/11/13	2	76.70	30	76.88	76.90	-28	5,785	-0.48%
2020/11/12	2	77.15	6	76.72	76.90	-4	5,729	-0.07%
2020/11/11	6.6	77.24	299	76.13	78.00	-292.4	5,629	-5.19%	大賣/鉅額交易
2020/11/10	3	73.90	10	74.00	74.20	-7	5,280	-0.13%
2020/11/09	5.2	71.91	2	71.60	71.90	3.2	5,044	0.06%
2020/11/05	0.2	71.20	8	71.10	71.30	-7.8	5,065	-0.15%
2020/11/04	10	70.90	1	71.10	71.00	9	5,072	0.18%
2020/11/03	0	0.00	5	70.40	70.40	-5	5,047	-0.10%
2020/11/02	0	0.00	12	69.28	69.80	-12	5,055	-0.24%
2020/10/28	2	70.00	1	69.60	70.00	1	5,133	0.02%
2020/10/27	0	0.00	1	70.40	70.30	-1	5,170	-0.02%
2020/10/26	0.1	70.00	1	70.30	70.30	-0.9	5,183	-0.02%
2020/10/23	0	0.00	3	69.50	69.30	-3	5,187	-0.06%
2020/10/20	1	69.20	0	0.00	69.00	1	5,410	0.02%
2020/10/16	0.1	69.20	0	0.00	69.00	0.1	5,415	0.00%
2020/10/15	16	68.99	0	0.00	69.40	16	5,422	0.30%
2020/10/08	0	0.00	7	68.94	69.20	-7	5,371	-0.13%
2020/10/07	0	0.00	1	69.00	68.80	-1	5,395	-0.02%
2020/10/06	0	0.00	1	69.10	69.40	-1	5,437	-0.02%
2020/10/05	0	0.00	1	68.70	68.50	-1	5,517	-0.02%
2020/09/30	0	0.00	13	68.20	67.70	-13	5,557	-0.23%
2020/09/28	3	67.77	0	0.00	67.50	3	5,668	0.05%
2020/09/25	4	66.90	1	67.20	67.50	3	5,700	0.05%
2020/09/24	12	67.13	0	0.00	66.80	12	5,685	0.21%
2020/09/23	4	68.10	0	0.00	68.00	4	5,564	0.07%
2020/09/22	3	68.50	3	68.60	68.30	0	5,702	0.00%
2020/09/18	2	69.95	4	70.30	69.70	-2	5,952	-0.03%
2020/09/15	1	67.80	1	68.00	68.00	0	6,007	0.00%
2020/09/14	3	68.03	0	0.00	68.30	3	6,159	0.05%
2020/09/11	1	68.40	0	0.00	68.80	1	6,120	0.02%
2020/09/10	1	69.40	0	0.00	69.20	1	6,133	0.02%
2020/09/09	2	69.65	1	69.60	69.80	1	6,183	0.02%
2020/09/08	1	69.90	2	70.55	70.60	-1	6,248	-0.02%
2020/09/07	2	69.00	2	68.95	69.00	0	6,211	0.00%
2020/09/03	1	68.00	0	0.00	68.20	1	6,344	0.02%
2020/09/02	1	67.40	0	0.00	67.60	1	6,405	0.02%
2020/08/31	8	68.54	0	0.00	67.80	8	6,544	0.12%
2020/08/28	0	0.00	2	69.70	69.90	-2	6,465	-0.03%
2020/08/27	2	69.40	0	0.00	69.50	2	6,597	0.03%
2020/08/24	1	69.50	0	0.00	69.50	1	6,760	0.01%
2020/08/21	6	69.98	0	0.00	70.00	6	6,793	0.09%
2020/08/20	2	69.50	3	69.57	69.30	-1	6,776	-0.01%
2020/08/19	6	71.73	0	0.00	71.20	6	6,763	0.09%
2020/08/13	0	0.00	4	71.08	71.40	-4	6,919	-0.06%
2020/08/10	0	0.00	2.1	70.37	70.70	-2.1	6,966	-0.03%
2020/08/07	0	0.00	11	69.21	69.10	-11	6,985	-0.16%
2020/08/06	0	0.00	1	69.30	68.60	-1	6,972	-0.01%
2020/08/05	7	67.84	5	67.94	68.20	2	7,000	0.03%
2020/08/03	6	66.72	0	0.00	66.60	6	7,102	0.08%
2020/07/31	5	67.50	0	0.00	67.40	5	7,062	0.07%
2020/07/30	2	67.45	0	0.00	67.80	2	7,082	0.03%
2020/07/29	11	67.70	0	0.00	67.30	11	7,097	0.15%
2020/07/27	15	68.57	0	68.80	68.40	15	7,270	0.21%
2020/07/24	6	69.92	60	69.80	69.80	-54	7,267	-0.74%
2020/07/23	2	70.70	0	0.00	70.60	2	7,237	0.03%
2020/07/22	0	0.00	10	71.40	71.40	-10	7,313	-0.14%
2020/07/21	0	0.00	1	71.60	71.40	-1	7,343	-0.01%
2020/07/17	4	71.48	0	0.00	71.00	4	7,470	0.05%
2020/07/15	2	71.15	1.2	71.26	71.40	0.8	7,591	0.01%
2020/07/14	1	71.00	20	71.00	71.00	-19	7,625	-0.25%
2020/07/13	4	71.13	2	71.40	71.00	2	7,686	0.03%
2020/07/10	2	71.10	1	71.20	71.00	1	7,723	0.01%
2020/07/09	1	72.10	0	0.00	72.00	1	7,708	0.01%
2020/07/08	1	72.20	0	0.00	72.30	1	7,694	0.01%
2020/07/07	1	72.60	0	0.00	72.70	1	7,688	0.01%
2020/07/06	0	0.00	5.3	73.41	73.30	-5.3	7,677	-0.07%
2020/07/02	0	0.00	1	73.30	72.80	-1	7,801	-0.01%
2020/07/01	17	72.84	0	0.00	72.50	17	7,861	0.22%
2020/06/30	30	75.40	42	75.52	75.70	-12	7,763	-0.15%
2020/06/29	2	74.90	5	75.20	75.00	-3	7,660	-0.04%
2020/06/24	0	0.00	3	75.60	75.50	-3	7,519	-0.04%
2020/06/23	0	0.00	7	74.84	75.00	-7	7,429	-0.09%
2020/06/22	148	74.56	1	74.10	74.10	147	7,347	2.00%	大買/鉅額交易
2020/06/19	12	73.61	0	0.00	73.10	12	7,323	0.16%
2020/06/18	5	73.80	0	0.00	73.80	5	7,230	0.07%
2020/06/17	0	0.00	1	74.50	73.90	-1	7,346	-0.01%
2020/06/16	1	73.70	1	74.30	73.90	0	7,547	0.00%
2020/06/15	4	73.63	0	0.00	73.20	4	7,730	0.05%
2020/06/12	7	73.80	0	0.00	74.20	7	7,939	0.09%
2020/06/11	15	75.95	6	76.40	75.30	9	8,074	0.11%
2020/06/10	3	76.50	19	76.84	77.10	-16	8,114	-0.20%
2020/06/09	5	76.50	0	0.00	77.00	5	8,344	0.06%
2020/06/08	164	76.69	1	76.10	76.80	163	8,429	1.93%	大買/鉅額交易
2020/06/05	1	74.70	0	0.00	75.60	1	8,369	0.01%
2020/06/04	2	74.70	3	74.77	75.10	-1	8,403	-0.01%
2020/06/03	9	73.98	7	74.06	74.90	2	8,517	0.02%
2020/06/02	2	73.20	0	0.00	73.20	2	8,431	0.02%
2020/06/01	1	72.70	7	73.00	72.50	-6	8,458	-0.07%
2020/05/29	2	71.80	0	0.00	72.00	2	8,442	0.02%
2020/05/28	5	72.14	0	0.00	72.00	5	8,344	0.06%
2020/05/26	1	73.00	9	73.07	72.70	-8	8,444	-0.09%
2020/05/25	7	71.77	0	0.00	71.90	7	8,529	0.08%
2020/05/22	4	72.70	0	0.00	72.20	4	8,514	0.05%
2020/05/21	2	73.50	5.5	73.34	73.70	-3.5	8,494	-0.04%
2020/05/20	0	0.00	1	73.50	73.20	-1	8,456	-0.01%
2020/05/19	2	73.10	5	73.42	73.20	-3	8,431	-0.04%
2020/05/18	2	72.20	5	72.70	72.10	-3	8,353	-0.04%
2020/05/15	3	72.37	0	0.00	72.30	3	8,326	0.04%
2020/05/14	4	72.78	0	0.00	72.60	4	8,281	0.05%
2020/05/13	2	73.15	1	73.50	73.90	1	8,218	0.01%
2020/05/12	1	73.40	0	0.00	73.40	1	8,200	0.01%
2020/05/11	1.3	74.82	2	75.20	74.70	-0.7	8,123	-0.01%
2020/05/08	0	74.00	1	73.70	73.70	-1	8,029	-0.01%
2020/05/07	2	72.90	1	73.20	72.80	1	7,971	0.01%
2020/05/06	15	72.86	0	0.00	72.60	15	7,925	0.19%
2020/05/05	12	72.95	0	0.00	72.80	12	7,947	0.15%
2020/05/04	4	72.83	12	73.18	72.90	-8	7,968	-0.10%
2020/04/30	8	74.36	7	75.43	75.90	1	7,851	0.01%
2020/04/29	10	71.62	12	71.66	71.80	-2	7,706	-0.03%
2020/04/28	2	70.20	0	0.00	70.40	2	7,663	0.03%
2020/04/27	4	70.30	2	70.30	70.20	2	7,813	0.03%
2020/04/24	2	68.20	0	0.00	68.30	2	7,728	0.03%
2020/04/23	17	68.58	0	0.00	68.70	17	7,685	0.22%
2020/04/22	6	68.22	4	68.10	68.30	2	7,579	0.03%
2020/04/21	7	68.76	1	69.60	68.90	6	7,531	0.08%
2020/04/20	1	70.30	0	0.00	70.30	1	7,435	0.01%
2020/04/17	2	71.55	4	71.90	71.10	-2	7,388	-0.03%
2020/04/16	4	70.83	0	0.00	70.80	4	7,322	0.05%
2020/04/15	0	0.00	1	71.80	72.00	-1	7,231	-0.01%
2020/04/14	4	71.40	14	71.33	71.40	-10	7,200	-0.14%
2020/04/13	4	70.25	2	70.10	70.00	2	7,167	0.03%
2020/04/10	10	70.91	4	71.00	71.00	6	7,172	0.08%
2020/04/09	4	71.15	1	70.80	70.60	3	7,144	0.04%
2020/04/08	2	70.60	11	70.60	70.90	-9	7,095	-0.13%
2020/04/07	3	69.33	3	69.57	69.90	0	7,022	0.00%
2020/04/06	2	67.65	3	67.97	68.00	-1	6,954	-0.01%
2020/04/01	1	66.60	0	0.00	66.20	1	6,876	0.01%
2020/03/31	4	67.00	1	68.40	67.00	3	6,789	0.04%
2020/03/30	4	67.15	1	66.50	67.70	3	6,689	0.04%
2020/03/27	18	68.39	1	68.20	68.00	17	6,622	0.26%
2020/03/26	10	67.98	3	68.47	68.50	7	6,591	0.11%
2020/03/25	2	68.20	2	67.90	68.50	0	6,632	0.00%
2020/03/24	2	65.40	1	65.40	65.20	1	6,555	0.02%
2020/03/23	4	62.58	0	0.00	62.00	4	6,519	0.06%
2020/03/20	3	61.83	4	62.93	65.10	-1	6,384	-0.02%
2020/03/19	10	59.51	9	59.53	59.30	1	6,141	0.02%
2020/03/18	6	63.67	13	61.90	61.70	-7	5,924	-0.12%
2020/03/17	11	65.92	0	0.00	66.20	11	5,653	0.19%
2020/03/16	12	69.81	0	0.00	69.20	12	5,448	0.22%
2020/03/13	10	69.57	1	69.10	72.30	9	5,261	0.17%
2020/03/12	4	75.23	0	0.00	75.10	4	4,944	0.08%
2020/03/11	2	77.50	2	78.30	77.50	0	4,766	0.00%
2020/03/10	5	77.36	0	0.00	77.60	5	4,705	0.11%
2020/03/09	3	77.63	2	78.65	77.70	1	4,600	0.02%
2020/03/06	7	80.59	1	81.60	80.50	6	4,392	0.14%
2020/03/05	1	81.80	0	0.00	82.00	1	4,357	0.02%
2020/03/04	0	0.00	2	81.60	81.80	-2	4,328	-0.05%
2020/03/03	5	81.06	0	0.00	80.80	5	4,312	0.12%
2020/03/02	1	80.70	2	81.50	81.00	-1	4,251	-0.02%
2020/02/27	2	81.25	5	81.30	82.20	-3	4,352	-0.07%
2020/02/26	8	81.48	0	0.00	81.20	8	4,295	0.19%
2020/02/25	8	82.68	0	0.00	82.60	8	4,166	0.19%
2020/02/24	1	83.50	1	84.00	83.10	0	4,121	0.00%
2020/02/20	2	84.40	4	85.50	84.40	-2	4,128	-0.05%
2020/02/19	2	85.60	0	0.00	85.40	2	4,124	0.05%
2020/02/18	3	84.33	0	0.00	84.70	3	4,142	0.07%
2020/02/17	1	85.00	0	0.00	84.70	1	4,134	0.02%
2020/02/14	1	85.30	5	85.30	85.20	-4	4,164	-0.10%
2020/02/11	4	83.85	0	0.00	83.90	4	4,218	0.09%
2020/02/07	0	0.00	1	83.70	84.00	-1	4,269	-0.02%
2020/02/06	4	83.35	2	84.55	84.30	2	4,328	0.05%
2020/02/05	3	82.63	21	82.48	82.50	-18	4,278	-0.42%
2020/02/04	2	83.80	4	83.63	83.50	-2	4,207	-0.05%
2020/02/03	10	83.68	11	83.65	83.80	-1	4,208	-0.02%
2020/01/31	5	85.30	0	0.00	84.90	5	4,171	0.12%
2020/01/30	4	85.00	21	85.25	84.70	-17	4,124	-0.41%
2020/01/20	2	88.55	2	88.70	88.20	0	3,939	0.00%
2020/01/17	1	87.70	3	87.80	88.00	-2	3,937	-0.05%
2020/01/16	1	87.00	0	0.00	87.20	1	3,966	0.03%
2020/01/15	1	87.00	0	0.00	87.30	1	4,006	0.02%
2020/01/10	3	86.90	0	0.00	87.10	3	4,008	0.07%
2020/01/09	0	0.00	0.9	87.50	87.20	-0.9	4,019	-0.02%
2020/01/08	11	86.79	0	0.00	86.60	11	4,066	0.27%
2020/01/07	23	87.81	0	0.00	87.40	23	4,027	0.57%
2020/01/06	0	0.00	3	88.90	88.50	-3	4,002	-0.07%
2020/01/03	1	88.40	4	88.30	88.60	-3	4,008	-0.07%
2020/01/02	5	87.70	0	0.00	87.70	5	4,006	0.12%
2019/12/30	18	88.52	3	88.60	88.00	15	3,985	0.38%
2019/12/27	5	88.80	60	89.20	89.10	-55	3,972	-1.38%
2019/12/25	1	88.70	0.1	89.00	88.90	0.9	4,035	0.02%
2019/12/24	3	89.30	0	0.00	89.00	3	4,071	0.07%
2019/12/23	3	89.00	10	89.40	89.40	-7	4,086	-0.17%
2019/12/19	32	88.29	0	0.00	88.00	32	4,049	0.79%
2019/12/18	8	88.31	1	88.30	88.30	7	4,047	0.17%
2019/12/17	5	87.20	5	88.20	88.20	0	4,054	0.00%
2019/12/13	10	87.75	0	0.00	86.90	10	4,059	0.25%
2019/12/12	0	0.00	2	87.60	87.60	-2	4,072	-0.05%
2019/12/11	2	86.40	0	0.00	86.70	2	4,204	0.05%
2019/12/09	2	86.60	0	0.00	86.50	2	4,258	0.05%
2019/12/05	1	87.10	0	0.00	86.60	1	4,293	0.02%
2019/12/02	0	0.00	1	86.90	87.00	-1	4,392	-0.02%
2019/11/29	0	0.00	2	87.45	87.30	-2	4,415	-0.05%
2019/11/27	1	88.20	0	0.00	88.30	1	4,457	0.02%
2019/11/26	0	0.00	4	88.58	88.10	-4	4,463	-0.09%
2019/11/22	1	87.10	10	87.40	87.40	-9	4,417	-0.20%
2019/11/21	10	86.60	0	0.00	86.60	10	4,477	0.22%
2019/11/20	2	86.60	0	0.00	86.50	2	4,467	0.04%
2019/11/19	4	87.03	0	0.00	87.00	4	4,468	0.09%
2019/11/14	1	87.10	0	0.00	87.50	1	4,508	0.02%
2019/11/13	0	0.00	36	87.20	87.20	-36	4,575	-0.79%
2019/11/12	0	0.00	1	87.70	87.70	-1	4,637	-0.02%
2019/11/11	1	87.70	0	87.80	87.50	1	4,695	0.02%
2019/11/08	6	88.78	0	0.00	88.70	6	4,746	0.13%
2019/11/06	10	89.62	0	0.00	89.90	10	4,961	0.20%
2019/11/05	24	90.40	3	90.60	90.70	21	5,016	0.42%
2019/11/04	1	89.90	12	90.02	90.10	-11	5,109	-0.22%
2019/11/01	2	88.70	0	0.00	89.00	2	5,160	0.04%
2019/10/31	1	89.40	4	89.58	88.60	-3	5,291	-0.06%
2019/10/30	0	0.00	5	89.10	89.10	-5	5,318	-0.09%
2019/10/29	1	88.60	8	88.71	88.70	-7	5,353	-0.13%
2019/10/24	11	88.99	1	89.30	89.40	10	5,507	0.18%
2019/10/23	1	88.50	0	0.00	88.50	1	5,500	0.02%
2019/10/22	3	88.50	15	88.85	89.00	-12	5,521	-0.22%
2019/10/18	15	88.17	0	0.00	88.10	15	5,514	0.27%
2019/10/17	1	87.90	1	87.80	87.90	0	5,523	0.00%
2019/10/16	1	88.00	0	0.00	88.00	1	5,509	0.02%
2019/10/14	0	0.00	10	87.90	88.00	-10	5,531	-0.18%
2019/10/09	14	86.94	0	0.00	86.40	14	5,572	0.25%
2019/10/08	0	0.00	5	87.70	87.90	-5	5,587	-0.09%
2019/10/04	0	0.00	1	86.40	86.40	-1	5,658	-0.02%
2019/10/03	2	86.40	0	0.00	86.40	2	5,681	0.04%
2019/10/02	1	87.10	0	0.00	87.10	1	5,734	0.02%
2019/10/01	4	87.10	0	0.00	87.20	4	5,789	0.07%
2019/09/27	1	87.10	8	87.64	86.70	-7	5,779	-0.12%
2019/09/24	4	88.73	0	0.00	88.80	4	5,871	0.07%
2019/09/23	1	90.30	0	0.00	89.60	1	5,833	0.02%
2019/09/18	1	89.90	0	0.00	90.30	1	6,252	0.02%
2019/09/17	3	90.17	0	0.00	90.10	3	6,305	0.05%
2019/09/16	7	91.87	3	91.60	91.50	4	6,405	0.06%
2019/09/12	1	89.00	2	89.40	89.20	-1	6,316	-0.02%
2019/09/11	4	88.43	0	0.00	88.50	4	6,368	0.06%
2019/09/10	1	88.50	1	88.40	88.40	0	6,358	0.00%
2019/09/06	5	89.18	0	0.00	89.20	5	6,398	0.08%
2019/09/05	1	89.50	1	89.40	89.50	0	6,414	0.00%
2019/09/04	0	0.00	10	86.80	87.60	-10	6,405	-0.16%
2019/09/02	1	87.60	1	87.80	87.50	0	6,379	0.00%
2019/08/30	0	0.00	17	87.66	88.10	-17	6,415	-0.26%
2019/08/29	1	85.10	0	0.00	85.90	1	6,386	0.02%
2019/08/28	2	85.35	2	85.80	85.10	0	6,440	0.00%
2019/08/27	2	86.00	0	0.00	85.50	2	6,463	0.03%
2019/08/26	3	85.53	0	0.00	85.60	3	6,367	0.05%
2019/08/22	0	0.00	15	87.02	86.70	-15	6,301	-0.24%
2019/08/21	20	87.13	1	87.60	86.90	19	6,410	0.30%
2019/08/20	1	86.60	1	87.10	87.10	0	6,364	0.00%
2019/08/19	2	86.15	1	86.20	86.20	1	6,358	0.02%
2019/08/16	12	85.50	2	86.30	86.20	10	6,343	0.16%
2019/08/15	7.2	85.45	11	85.40	85.30	-3.8	6,293	-0.06%
2019/08/14	4	87.18	60	87.32	86.50	-56	6,295	-0.89%
2019/08/13	68	85.34	2	85.90	86.30	66	6,275	1.05%
2019/08/12	15	86.87	10	86.91	86.10	5	6,185	0.08%
2019/08/08	8	88.86	1	89.10	88.60	7	6,104	0.11%
2019/08/07	6	89.45	0	0.00	89.10	6	6,045	0.10%
2019/08/06	20	88.77	0	0.00	89.20	20	6,044	0.33%
2019/08/05	2	91.20	0	0.00	90.60	2	5,914	0.03%
2019/08/02	5	92.38	1	93.10	92.00	4	5,867	0.07%
2019/08/01	8	93.69	1	94.20	93.90	7	5,898	0.12%
2019/07/31	1	95.10	0	0.00	95.00	1	5,872	0.02%
2019/07/30	2	95.40	0	0.00	95.10	2	5,894	0.03%
2019/07/29	4	95.40	1	95.20	95.30	3	5,901	0.05%
2019/07/26	2	96.05	0	0.00	96.00	2	5,840	0.03%
2019/07/25	3	96.27	0	0.00	96.10	3	5,895	0.05%
2019/07/24	3	96.57	0	0.00	96.20	3	5,912	0.05%
2019/07/22	4	96.53	0	0.00	96.50	4	5,937	0.07%
2019/07/18	0	0.00	2	96.80	96.80	-2	5,985	-0.03%
2019/07/16	1	98.10	1	97.80	97.90	0	5,962	0.00%
2019/07/12	1	98.40	0	0.00	98.40	1	5,959	0.02%
2019/07/10	4	98.63	1	98.50	98.70	3	5,992	0.05%
2019/07/09	1	98.40	0	0.00	98.50	1	6,002	0.02%
2019/07/04	1	100.00	0	0.00	100.00	1	5,979	0.02%
2019/07/03	1	100.50	0	0.00	100.50	1	6,028	0.02%
2019/07/02	1	101.00	6.4	101.50	100.50	-5.4	6,120	-0.09%
2019/07/01	1	102.00	0	0.00	102.00	1	6,077	0.02%
2019/06/28	1	103.00	0	0.00	103.00	1	6,002	0.02%
2019/06/27	2	103.25	1	104.00	104.00	1	6,033	0.02%
2019/06/26	6	102.67	0	0.00	102.00	6	5,990	0.10%
2019/06/25	1	111.50	0	0.00	110.00	1	5,780	0.02%
2019/06/24	0	0.00	15	111.50	111.00	-15	5,627	-0.27%
2019/06/21	5	110.50	0	0.00	110.00	5	5,539	0.09%
2019/06/20	6	111.50	1	112.00	111.00	5	5,398	0.09%
2019/06/19	4	111.13	3	111.50	112.00	1	5,349	0.02%
2019/06/18	4	110.50	22.5	111.00	111.50	-18.5	5,261	-0.35%
2019/06/13	4	109.00	4	109.50	110.50	0	5,258	0.00%
2019/06/12	4	108.00	8.4	108.55	109.50	-4.4	5,282	-0.08%
2019/06/11	1	107.50	0	0.00	108.00	1	5,227	0.02%
2019/06/10	2	107.50	0	0.00	107.50	2	5,203	0.04%
2019/06/06	2	107.50	0	0.00	107.50	2	5,197	0.04%
2019/06/05	2	106.50	2	107.00	107.50	0	5,172	0.00%
2019/06/04	1	106.50	1	107.50	106.50	0	5,184	0.00%
2019/06/03	1	106.00	0	0.00	106.50	1	5,195	0.02%
2019/05/16	1	106.50	2	106.50	106.00	-1	5,658	-0.02%
2019/05/13	0	0.00	1	107.00	106.50	-1	5,720	-0.02%
2019/05/09	2	106.50	0	0.00	106.00	2	5,809	0.03%
2019/05/07	0	0.00	0.2	109.50	109.50	-0.2	5,690	0.00%
2019/05/03	1	112.50	0.3	111.50	112.00	0.7	5,640	0.01%
2019/05/02	2	112.00	0	0.00	113.00	2	5,612	0.04%
2019/04/30	0	0.00	1	111.00	111.00	-1	5,499	-0.02%
2019/04/29	1	110.50	0	0.00	111.00	1	5,484	0.02%
2019/04/26	1	110.50	1	110.50	110.50	0	5,486	0.00%
2019/04/16	5	108.00	0	0.00	108.50	5	5,816	0.09%
2019/04/08	7	108.79	2	108.50	109.00	5	5,761	0.09%
2019/04/03	1	110.00	0	0.00	109.00	1	5,616	0.02%
2019/03/29	5	110.50	0	0.00	112.00	5	5,621	0.09%
2019/03/28	5	109.50	0	0.00	109.50	5	5,587	0.09%
2019/03/27	1	109.50	0	0.00	110.00	1	5,571	0.02%
2019/03/19	0	0.00	1	109.50	109.50	-1	5,527	-0.02%
2019/03/12	0	0.00	3	109.00	108.50	-3	5,571	-0.05%
2019/03/11	0.1	108.00	0	0.00	108.00	0.1	5,615	0.00%
2019/03/07	0	0.00	2	108.50	108.50	-2	5,697	-0.04%
2019/02/19	2	104.50	0.8	104.50	104.50	1.2	5,400	0.02%
2019/02/18	0.1	104.50	0	0.00	104.00	0.1	5,382	0.00%
2019/01/25	0	0.00	3	106.50	107.50	-3	5,091	-0.06%
2019/01/24	3	106.00	0	0.00	105.00	3	5,109	0.06%
2019/01/18	0	0.00	4	107.00	106.50	-4	5,209	-0.08%
2019/01/17	0	0.00	2	106.75	106.50	-2	5,286	-0.04%
2019/01/15	0	0.00	6	106.50	106.00	-6	5,399	-0.11%
2019/01/11	0	0.00	5	106.20	106.00	-5	5,423	-0.09%
2019/01/10	0	0.00	3	106.33	107.00	-3	5,412	-0.06%
2019/01/09	0	0.00	7	107.21	108.50	-7	5,380	-0.13%
2019/01/08	0	0.00	4	107.13	107.00	-4	5,197	-0.08%
2019/01/07	0	0.00	4	103.38	104.50	-4	5,151	-0.08%
2019/01/04	7	100.00	0	0.00	99.80	7	5,262	0.13%
2019/01/03	1	99.70	0	0.00	100.00	1	5,549	0.02%
2019/01/02	4	102.93	1	104.00	99.70	3	5,581	0.05%
2018/12/27	2	101.50	1	102.50	102.50	1	5,677	0.02%
2018/12/24	19	103.63	0.1	103.50	103.00	18.9	5,903	0.32%
2018/12/19	0	0.00	1	106.00	106.00	-1	6,381	-0.02%
2018/12/18	1	104.50	35	104.86	105.50	-34	6,482	-0.52%
2018/12/17	0	0.00	15	105.33	105.50	-15	6,825	-0.22%
2018/12/14	3	104.67	5	105.00	105.00	-2	6,931	-0.03%
2018/12/13	0	0.00	10	105.50	105.50	-10	6,977	-0.14%
2018/12/12	1	104.50	10	106.00	105.50	-9	7,026	-0.13%
2018/12/11	1	104.50	0	0.00	104.50	1	7,035	0.01%
2018/12/10	1	105.50	0	0.00	105.00	1	7,112	0.01%
2018/12/07	1	105.50	3.1	105.84	105.50	-2.1	7,206	-0.03%
2018/12/04	0	0.00	1	107.50	107.00	-1	7,263	-0.01%
2018/11/30	0	0.00	2	105.75	106.50	-2	7,250	-0.03%
2018/11/29	1	105.00	0	0.00	104.50	1	7,195	0.01%
2018/11/28	2	103.25	1	104.00	104.50	1	7,174	0.01%
2018/11/27	3	104.17	0	0.00	104.50	3	7,105	0.04%
2018/11/14	3	105.83	0	0.00	106.00	3	7,306	0.04%
2018/11/09	1	107.00	0	0.00	107.50	1	7,248	0.01%
2018/11/02	4	107.50	0	0.00	109.00	4	7,123	0.06%
2018/10/25	0	0.00	1	107.00	107.50	-1	7,129	-0.01%
2018/10/24	1	111.50	1	111.50	112.00	0	7,081	0.00%
2018/10/23	10.1	112.01	3	112.50	113.00	7.1	7,021	0.10%
2018/10/17	2	115.00	0	0.00	114.50	2	7,036	0.03%
2018/10/16	1	115.00	0	0.00	115.50	1	7,038	0.01%
2018/10/12	6	114.25	0	0.00	118.50	6	6,930	0.09%
2018/10/11	3	115.33	1	120.00	114.00	2	6,817	0.03%
2018/10/05	3	119.33	0	0.00	120.50	3	6,510	0.05%
2018/10/04	10	124.00	0	0.00	124.00	10	6,407	0.16%
2018/10/03	1	125.00	14	125.50	124.50	-13	6,360	-0.20%
2018/09/28	2	127.00	1	127.00	128.00	1	6,385	0.02%
2018/09/27	2	126.25	1	127.50	127.50	1	6,435	0.02%
2018/09/26	1	126.00	0	0.00	125.00	1	6,466	0.02%
2018/09/25	3	126.50	0	0.00	126.50	3	6,583	0.05%
2018/09/21	11.2	127.98	4	128.38	128.00	7.2	6,626	0.11%
2018/09/20	1	122.00	0	0.00	122.00	1	6,539	0.02%
2018/09/19	1	121.50	1	122.00	122.00	0	6,578	0.00%
2018/09/18	3	121.00	0	0.00	121.00	3	6,614	0.05%
2018/09/11	0	0.00	2	118.00	118.50	-2	6,854	-0.03%
2018/09/10	5	118.00	0	0.00	118.50	5	7,005	0.07%
2018/09/07	5	119.00	0	0.00	120.00	5	7,272	0.07%
2018/09/03	0	0.00	1	120.00	120.00	-1	7,431	-0.01%
2018/08/30	5	121.50	0	0.00	121.50	5	7,432	0.07%
2018/08/27	1	123.00	2	123.75	123.50	-1	7,587	-0.01%
2018/08/24	6	121.58	0	0.00	121.50	6	7,653	0.08%
2018/08/23	0	0.00	5	123.00	123.00	-5	8,385	-0.06%
2018/08/21	0	0.00	1	118.00	119.00	-1	8,502	-0.01%
2018/08/09	0	0.00	2	120.50	119.50	-2	8,982	-0.02%
2018/08/08	0	0.00	0.4	120.00	121.00	-0.4	9,091	0.00%
2018/08/07	0.1	119.50	4	120.25	120.00	-3.9	9,189	-0.04%
2018/08/06	0	0.00	5	119.00	119.00	-5	9,187	-0.05%
2018/08/03	5	118.00	0.1	118.50	118.50	4.9	9,339	0.05%
2018/08/02	1	118.00	0	0.00	118.00	1	9,444	0.01%
2018/07/31	0	0.00	1	119.50	120.50	-1	9,434	-0.01%
2018/07/30	0	0.00	1	118.00	118.50	-1	9,419	-0.01%
2018/07/27	0	0.00	11	118.00	118.50	-11	9,463	-0.12%
2018/07/25	5	116.00	0	0.00	115.50	5	9,456	0.05%
2018/07/24	0	0.00	10	115.00	116.00	-10	9,425	-0.11%
2018/07/20	1	112.00	0	0.00	113.00	1	9,359	0.01%
2018/07/17	10	112.00	0	0.00	112.50	10	9,511	0.11%
2018/07/16	0	0.00	1	114.50	114.50	-1	9,494	-0.01%
2018/07/13	1	115.00	0	0.00	115.50	1	9,562	0.01%
2018/07/12	1	113.50	0	0.00	114.00	1	9,584	0.01%
2018/07/11	10	114.00	0	0.00	114.00	10	9,635	0.10%
2018/07/09	1	115.50	0	0.00	115.50	1	9,664	0.01%
2018/07/06	1	114.00	0	0.00	113.00	1	9,584	0.01%
2018/07/05	3	116.50	0	0.00	116.50	3	9,554	0.03%
2018/07/04	0	0.00	3	125.67	127.00	-3	9,404	-0.03%
2018/07/03	0	123.50	11	124.91	124.00	-11	9,268	-0.12%
2018/06/29	0	0.00	6	119.33	121.50	-6	8,965	-0.07%
2018/06/28	2	117.50	1	117.50	117.50	1	8,658	0.01%
2018/06/26	0	0.00	2	118.00	118.00	-2	8,530	-0.02%
2018/06/25	5	118.50	1	118.50	118.00	4	8,443	0.05%
2018/06/22	0	0.00	19.7	116.52	117.50	-19.7	8,385	-0.23%
2018/06/21	3	116.00	0	0.00	115.50	3	8,308	0.04%
2018/06/20	2	114.00	2	113.25	114.50	0	8,327	0.00%
2018/06/19	0.6	111.50	0	0.00	111.00	0.6	8,344	0.01%
2018/06/15	2	110.75	0.1	112.50	112.50	2	8,192	0.02%
2018/06/14	7	114.00	0	0.00	113.50	7	7,897	0.09%
2018/06/13	1	115.00	0	0.00	115.50	1	7,828	0.01%
2018/06/12	0	0.00	1	116.50	116.00	-1	7,931	-0.01%
2018/06/08	1	115.50	0	0.00	116.00	1	7,857	0.01%
2018/06/07	0.2	116.00	1	116.50	116.50	-0.8	7,850	-0.01%
2018/06/06	1	115.00	0	0.00	115.50	1	7,864	0.01%
2018/06/04	0	0.00	6	116.00	117.00	-6	7,834	-0.08%
2018/06/01	4	114.25	2	115.50	115.00	2	7,813	0.03%
2018/05/29	10	116.00	1	117.00	117.50	9	6,911	0.13%
2018/05/25	1	115.00	14	116.86	115.00	-13	6,962	-0.19%
2018/05/24	0	0.00	1.3	116.90	117.00	-1.3	6,884	-0.02%
2018/05/23	1	116.50	0	0.00	116.50	1	6,865	0.01%
2018/05/22	1	116.50	0	0.00	116.50	1	6,912	0.01%
2018/05/21	1	118.00	5	118.50	118.00	-4	7,032	-0.06%
2018/05/18	8	118.19	2	117.50	117.50	6	7,107	0.08%
2018/05/17	1	117.50	2	118.25	117.50	-1	7,177	-0.01%
2018/05/16	1.1	114.09	1	115.50	115.50	0.1	7,113	0.00%
2018/05/14	3.2	115.09	6	114.67	114.50	-2.8	7,318	-0.04%
2018/05/11	4	112.75	2	112.75	114.50	2	7,367	0.03%
2018/05/10	1	110.50	1	111.00	110.50	0	7,277	0.00%
2018/05/09	1	110.00	5	111.00	110.00	-4	7,237	-0.06%
2018/05/08	0	0.00	2	111.00	111.00	-2	7,251	-0.03%
2018/05/07	0	0.00	12	110.04	110.50	-12	7,317	-0.16%
2018/05/04	10	108.50	0	0.00	109.00	10	7,393	0.14%
2018/05/03	10	108.50	5	110.00	109.50	5	7,424	0.07%
2018/05/02	0	0.00	8	109.94	110.50	-8	7,478	-0.11%
2018/04/30	2	108.50	0	0.00	109.50	2	7,476	0.03%
2018/04/27	10	108.00	0	0.00	108.50	10	7,513	0.13%
2018/04/26	0	0.00	1	108.50	108.50	-1	7,538	-0.01%
2018/04/25	1	106.00	5	107.30	107.50	-4	7,551	-0.05%
2018/04/24	1	107.00	0	0.00	107.00	1	7,502	0.01%
2018/04/23	0.3	108.00	0	0.00	108.00	0.3	7,520	0.00%
2018/04/20	1	108.50	0	0.00	109.00	1	7,488	0.01%
2018/04/19	0	0.00	3	109.83	109.50	-3	7,464	-0.04%
2018/04/18	1	108.00	0	0.00	108.50	1	7,499	0.01%
2018/04/17	3	108.00	0	0.00	108.00	3	7,577	0.04%
2018/04/13	0.1	110.00	0	0.00	110.00	0.1	7,875	0.00%
2018/04/11	1	109.50	1	111.00	111.50	0	7,953	0.00%
2018/04/10	0	0.00	1	112.50	112.50	-1	7,997	-0.01%
2018/04/09	0	0.00	9	110.61	112.00	-9	8,083	-0.11%
2018/04/03	2	107.50	0	0.00	107.50	2	8,148	0.02%
2018/03/31	1	108.00	1	109.00	108.50	0	8,354	0.00%
2018/03/30	4.1	108.01	0	0.00	108.50	4.1	8,499	0.05%
2018/03/28	1	109.50	0	0.00	109.00	1	8,374	0.01%
2018/03/23	3	109.17	1	110.00	110.00	2	8,368	0.02%
2018/03/22	1	112.50	0	0.00	111.00	1	8,418	0.01%
2018/03/21	1.1	110.45	5	111.00	111.00	-3.9	8,354	-0.05%
2018/03/20	0	0.00	5	110.00	110.50	-5	8,425	-0.06%
2018/03/19	4	109.00	0	0.00	109.50	4	8,439	0.05%
2018/03/16	0	0.00	1	108.00	110.00	-1	8,428	-0.01%
2018/03/13	1	106.50	0	0.00	107.00	1	8,204	0.01%
2018/03/12	0	0.00	8	107.50	107.50	-8	8,214	-0.10%
2018/03/06	0	0.00	1	105.50	106.00	-1	8,309	-0.01%
2018/03/05	12	104.92	1	104.50	105.00	11	8,483	0.13%
2018/03/01	0	0.00	1	105.50	106.00	-1	8,329	-0.01%
2018/02/22	2	106.50	0	0.00	106.50	2	8,038	0.02%
2018/02/12	2	105.00	0	105.50	105.50	2	7,765	0.03%
2018/02/09	0	0.00	4.5	105.56	105.50	-4.5	7,663	-0.06%
2018/02/07	1	107.50	0	0.00	107.50	1	7,433	0.01%
2018/02/06	1	103.50	0	0.00	103.00	1	7,156	0.01%
2018/02/02	12	107.13	1	109.00	107.00	11	6,830	0.16%
2018/01/31	1	107.50	2	109.00	109.00	-1	6,662	-0.02%
2018/01/30	2	111.25	0	0.00	109.50	2	6,615	0.03%
2018/01/29	1	113.00	24.3	113.49	114.50	-23.3	6,493	-0.36%
2018/01/25	0	0.00	4	108.75	109.00	-4	6,219	-0.06%
2018/01/24	1	107.50	0	0.00	107.50	1	6,077	0.02%
2018/01/19	5	108.00	10	108.00	107.50	-5	5,923	-0.08%
2018/01/18	2	108.50	0	0.00	109.00	2	5,876	0.03%
2018/01/17	2	108.00	0	0.00	108.00	2	5,827	0.03%
2018/01/15	2	108.50	0	0.00	109.00	2	5,743	0.03%
2018/01/12	4	108.75	0	0.00	108.50	4	5,742	0.07%
2018/01/11	2	108.00	0	0.00	109.00	2	5,631	0.04%
2018/01/10	1	108.00	0	0.00	108.00	1	5,523	0.02%
2018/01/09	0	0.00	12	106.21	110.00	-12	5,373	-0.22%
2018/01/08	0	0.00	5.5	105.00	105.50	-5.5	5,097	-0.11%
2018/01/04	0	0.00	2	103.75	104.50	-2	4,931	-0.04%
2018/01/03	1	105.00	2	103.50	103.50	-1	4,853	-0.02%