台化 (1326)-宏遠-館前券商分點個股進出

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
53.9
漲跌
▼0.1
漲幅
-0.19%
成交量
2,997張
產業
上市塑膠類股▼0.19%
978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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	0	0.00	2	54.10	53.90	-2	4,319	-0.05%
2024/04/24	12	55.20	2	55.20	54.80	10	4,354	0.23%
2024/04/23	2	55.30	54	55.18	54.90	-52	4,502	-1.15%
2024/04/22	1	55.10	7.8	54.51	55.10	-6.8	4,746	-0.14%
2024/04/19	13.1	52.86	0	0.00	52.40	13.1	4,638	0.28%
2024/04/18	0	0.00	18	53.44	53.60	-18	4,458	-0.40%
2024/04/17	14	53.66	0	0.00	53.60	14	4,430	0.32%
2024/04/16	5	54.04	0	0.00	53.90	5	4,398	0.11%
2024/04/12	3	55.07	0	0.00	55.30	3	4,279	0.07%
2024/04/11	1	55.30	0	0.00	55.50	1	4,223	0.02%
2024/04/10	18	56.15	1	56.40	56.10	17	4,184	0.41%
2024/04/09	0	0.00	1	55.60	55.90	-1	4,209	-0.02%
2024/04/08	7	55.14	0	0.00	55.10	7	4,174	0.17%
2024/04/03	3	55.40	0	0.00	55.10	3	4,177	0.07%
2024/04/02	12	55.72	0	0.00	55.90	12	4,157	0.29%
2024/03/29	0	0.00	3	55.50	55.20	-3	4,160	-0.07%
2024/03/28	2	54.65	0	0.00	54.70	2	4,129	0.05%
2024/03/26	14	55.49	6	55.38	55.60	8	4,189	0.19%
2024/03/25	0	0.00	1	54.60	54.60	-1	4,165	-0.02%
2024/03/22	2	54.65	0	0.00	54.60	2	4,170	0.05%
2024/03/21	3	54.17	4	54.55	54.90	-1	4,159	-0.02%
2024/03/20	3	53.97	1	53.70	53.70	2	4,202	0.05%
2024/03/18	1	55.10	1	55.20	55.10	0	4,128	0.00%
2024/03/15	0	0.00	13	55.38	55.60	-13	4,145	-0.31%
2024/03/14	0	0.00	5	55.46	55.90	-5	4,091	-0.12%
2024/03/13	1	54.80	7	55.00	54.90	-6	4,071	-0.15%
2024/03/12	1	55.70	0	0.00	55.70	1	4,042	0.02%
2024/03/11	0	0.00	10	55.20	55.30	-10	4,054	-0.25%
2024/03/08	0	0.00	1	54.51	54.80	-1	4,076	-0.03%
2024/03/07	3	54.60	10	54.70	55.00	-7	4,048	-0.17%
2024/03/06	1	55.00	0	0.00	55.00	1	3,998	0.03%
2024/03/05	4	55.10	1	55.00	55.00	3	4,058	0.07%
2024/03/04	1	55.80	0	0.00	55.70	1	4,026	0.02%
2024/03/01	1	56.30	0	0.00	56.10	1	4,065	0.02%
2024/02/29	2	56.50	1	56.70	57.20	1	4,049	0.03%
2024/02/27	0	0.00	0.5	56.40	56.10	-0.5	3,963	-0.01%
2024/02/22	0.1	57.10	1	56.90	56.80	-0.9	3,984	-0.02%
2024/02/21	6	57.73	0	0.00	57.40	6	3,980	0.15%
2024/02/20	0	0.00	0.2	57.80	57.90	-0.2	4,012	0.00%
2024/02/19	10	58.10	0	0.00	58.10	10	4,096	0.24%
2024/02/16	0	0.00	1	57.10	57.40	-1	4,176	-0.02%
2024/02/15	1	55.80	0	56.60	56.50	1	4,172	0.02%
2024/02/01	0.4	57.40	1	57.40	57.70	-0.6	4,046	-0.01%
2024/01/31	1	56.70	1	56.60	56.60	0	4,044	0.00%
2024/01/30	3	57.20	0	0.00	56.80	3	4,045	0.07%
2024/01/29	3	58.00	1	58.20	57.90	2	4,067	0.05%
2024/01/26	2	57.60	7	57.27	57.70	-5	4,057	-0.12%
2024/01/25	4	56.55	0	56.77	56.60	4	4,031	0.10%
2024/01/24	1	56.60	3	56.40	56.80	-2	4,041	-0.05%
2024/01/23	10	55.60	0	0.00	55.70	10	4,043	0.25%
2024/01/22	20	55.70	2	55.90	55.60	18	4,008	0.45%
2024/01/19	3	56.10	10	56.10	55.90	-7	3,970	-0.18%
2024/01/17	5	56.06	25	56.22	55.80	-20	3,929	-0.51%
2024/01/16	25	57.72	0	0.00	57.00	25	3,771	0.66%
2024/01/15	2	59.90	0	0.00	59.70	2	3,487	0.06%
2024/01/12	1	60.30	0	0.00	60.10	1	3,487	0.03%
2024/01/11	0	0.00	0.5	60.20	60.30	-0.5	3,525	-0.01%
2024/01/10	6	60.40	1	60.30	60.30	5	3,706	0.13%
2024/01/08	0	0.00	1	61.50	61.00	-1	3,740	-0.03%
2024/01/04	2	61.10	0	0.00	61.10	2	3,802	0.05%
2024/01/03	0	0.00	1	61.20	61.10	-1	3,849	-0.03%
2024/01/02	0	0.00	1	62.60	62.30	-1	3,797	-0.03%
2023/12/29	0	0.00	20	62.50	62.30	-20	3,809	-0.52%
2023/12/27	0	0.00	0.6	62.24	62.60	-0.6	3,827	-0.01%
2023/12/25	7	61.29	0	0.00	61.50	7	3,797	0.18%
2023/12/22	10	61.65	0	0.00	61.40	10	3,852	0.26%
2023/12/20	12	62.50	0	0.00	63.00	12	3,762	0.32%
2023/12/19	2	62.90	0	0.00	62.80	2	3,695	0.05%
2023/12/18	0	0.00	4	63.50	63.50	-4	3,728	-0.11%
2023/12/15	0	0.00	1	63.60	63.70	-1	3,746	-0.03%
2023/12/14	0	0.00	7	63.41	63.50	-7	3,661	-0.19%
2023/12/13	1	62.90	2	63.00	62.60	-1	3,642	-0.03%
2023/12/12	0.1	63.30	0	0.00	63.00	0.1	3,713	0.00%
2023/12/11	10	63.15	0	0.00	63.40	10	3,781	0.26%
2023/12/08	1.1	63.40	3	63.20	63.30	-2	3,790	-0.05%
2023/12/07	0	0.00	5	63.30	63.30	-5	3,775	-0.13%
2023/12/06	4.1	63.60	3	63.50	63.40	1.1	3,776	0.03%
2023/12/04	6	63.95	0	0.00	63.70	6	3,734	0.16%
2023/12/01	1	64.20	1	64.30	64.00	0	3,729	0.00%
2023/11/29	1	64.60	0	0.00	64.30	1	3,663	0.03%
2023/11/28	10	63.70	10.2	64.30	64.50	-0.2	3,670	-0.01%
2023/11/27	10.2	64.09	0	0.00	63.30	10.2	3,716	0.27%
2023/11/24	1	63.80	0	0.00	64.00	1	3,727	0.03%
2023/11/21	0	0.00	27	64.68	65.00	-27	3,766	-0.72%
2023/11/17	13	64.45	6	64.62	64.20	7	3,776	0.19%
2023/11/16	10	64.50	10	64.48	65.00	0	3,822	0.00%
2023/11/15	0	0.00	2	63.55	64.00	-2	3,789	-0.05%
2023/11/10	2	62.60	0	0.00	62.60	2	4,115	0.05%
2023/11/09	0	0.00	1	62.90	62.80	-1	4,214	-0.02%
2023/11/07	1	62.80	2	62.80	63.20	-1	4,223	-0.02%
2023/11/06	0.1	63.10	1	62.70	63.20	-0.9	4,222	-0.02%
2023/11/03	0	0.00	4	62.10	62.30	-4	4,165	-0.10%
2023/11/02	0	0.00	1	61.40	61.20	-1	4,160	-0.02%
2023/11/01	3	61.00	2	60.90	60.80	1	4,149	0.02%
2023/10/31	0	0.00	2	61.10	60.90	-2	4,207	-0.05%
2023/10/30	2.1	60.80	0	0.00	60.80	2.1	4,231	0.05%
2023/10/27	0.1	61.00	1	60.80	60.80	-1	4,244	-0.02%
2023/10/26	4	61.05	2	60.90	60.60	2	4,262	0.05%
2023/10/25	3	61.63	13	61.95	61.60	-10	4,212	-0.24%
2023/10/24	2	61.75	1	61.80	61.60	1	4,199	0.02%
2023/10/23	0.1	61.90	0	0.00	61.60	0.1	4,212	0.00%
2023/10/20	16.1	62.09	1	62.10	62.00	15.1	4,208	0.36%
2023/10/19	2	63.20	0	0.00	63.20	2	4,183	0.05%
2023/10/18	2.1	63.54	2	63.80	64.80	0.1	4,174	0.00%
2023/10/17	2	63.65	10	63.74	63.70	-8	3,985	-0.20%
2023/10/16	0.1	63.20	20.3	63.49	63.80	-20.3	3,978	-0.51%
2023/10/13	1	62.30	0	0.00	62.80	1	3,954	0.03%
2023/10/12	5	62.70	3	62.57	63.00	2	3,928	0.05%
2023/10/06	10	61.00	0	0.00	61.20	10	3,913	0.26%
2023/10/05	0	0.00	5	61.06	60.90	-5	3,922	-0.13%
2023/10/04	4	60.35	0	0.00	60.20	4	3,916	0.10%
2023/10/03	2	61.00	0	0.00	61.00	2	3,892	0.05%
2023/10/02	3	61.57	0	0.00	61.40	3	3,937	0.08%
2023/09/28	13	61.36	0	0.00	61.50	13	4,040	0.32%
2023/09/27	6	62.13	0	0.00	61.70	6	4,062	0.15%
2023/09/25	0	0.00	1	64.10	64.10	-1	4,040	-0.02%
2023/09/22	1	63.90	0	0.00	64.10	1	4,098	0.02%
2023/09/21	11	64.56	1	64.40	63.90	10	4,132	0.24%
2023/09/20	1	65.40	16	65.11	64.80	-15	4,099	-0.37%
2023/09/19	5	63.94	0	0.00	64.10	5	4,061	0.12%
2023/09/18	1	64.30	1	64.80	64.30	0	4,046	0.00%
2023/09/14	0	0.00	10	65.50	66.00	-10	3,921	-0.26%
2023/09/13	2	64.80	0	0.00	65.10	2	3,854	0.05%
2023/09/12	4	64.50	1	64.80	64.70	3	3,892	0.08%
2023/09/11	2	64.20	0	0.00	64.20	2	3,882	0.05%
2023/09/08	11	63.40	2	63.60	63.50	9	3,869	0.23%
2023/09/07	0	0.00	0.2	63.50	63.40	-0.2	3,904	-0.01%
2023/09/06	12	63.53	0	0.00	63.00	12	3,883	0.31%
2023/09/05	1	63.70	0	0.00	63.80	1	3,869	0.03%
2023/09/04	0	0.00	1	63.60	64.40	-1	3,870	-0.03%
2023/09/01	1	63.20	2	62.65	63.30	-1	3,851	-0.03%
2023/08/31	0	0.00	1	62.00	62.00	-1	3,818	-0.03%
2023/08/29	0	0.00	2	61.30	61.80	-2	3,678	-0.05%
2023/08/25	1	60.70	0	0.00	60.70	1	3,740	0.03%
2023/08/24	2.1	60.70	1	60.50	60.70	1.1	3,740	0.03%
2023/08/22	1.2	60.60	0	0.00	60.50	1.2	3,662	0.03%
2023/08/21	1	61.30	0	0.00	61.20	1	3,589	0.03%
2023/08/18	1.1	61.93	1	62.40	62.10	0.1	3,536	0.00%
2023/08/17	12	60.37	0	0.00	62.00	12	3,448	0.35%
2023/08/16	4	62.45	0	0.00	62.80	4	3,251	0.12%
2023/08/15	6	63.93	0	0.00	63.60	6	3,197	0.19%
2023/08/11	2	66.00	0	0.00	65.70	2	3,178	0.06%
2023/08/10	0	0.00	1	65.90	65.90	-1	3,190	-0.03%
2023/08/09	1	66.20	2	65.90	66.20	-1	3,171	-0.03%
2023/08/08	1	65.80	0	0.00	65.40	1	3,182	0.03%
2023/08/07	5	66.60	0	0.00	66.50	5	3,151	0.16%
2023/08/04	0	0.00	2	66.90	67.00	-2	3,164	-0.06%
2023/08/02	2	65.55	5	66.00	65.40	-3	3,104	-0.10%
2023/08/01	1	66.10	1	66.30	66.50	0	3,078	0.00%
2023/07/31	0	0.00	1	65.80	65.40	-1	3,033	-0.03%
2023/07/28	8	65.20	0	0.00	65.10	8	3,002	0.27%
2023/07/25	0	0.00	1	64.20	64.10	-1	2,982	-0.03%
2023/07/21	1	64.50	0	0.00	64.10	1	2,980	0.03%
2023/07/13	2	64.40	1	64.70	64.10	1	2,844	0.04%
2023/07/07	3	64.00	1	63.60	63.70	2	2,762	0.07%
2023/07/06	10	64.67	0	0.00	64.40	10	2,708	0.37%
2023/07/05	3	65.80	0	0.00	65.60	3	2,585	0.12%
2023/06/29	7	67.67	0	0.00	67.60	7	2,423	0.29%
2023/06/28	1	67.80	3	67.80	67.60	-2	2,399	-0.08%
2023/06/27	0	0.00	10	67.80	68.10	-10	2,387	-0.42%
2023/06/26	0	0.00	20	67.78	67.80	-20	2,387	-0.84%
2023/06/21	0	0.00	8	67.86	68.10	-8	2,381	-0.34%
2023/06/20	0	0.00	12	67.80	67.90	-12	2,392	-0.50%
2023/06/16	0	0.00	2	68.10	68.00	-2	2,375	-0.08%
2023/06/14	12	68.42	0	0.00	68.40	12	2,396	0.50%
2023/06/13	0	0.00	35	68.80	68.60	-35	2,435	-1.44%
2023/06/12	2	68.80	2	69.05	68.80	0	2,408	0.00%
2023/06/09	0	0.00	5	69.20	69.30	-5	2,434	-0.21%
2023/06/08	9	68.87	0	0.00	68.80	9	2,438	0.37%
2023/06/07	1	69.60	0	0.00	69.50	1	2,496	0.04%
2023/06/05	0	0.00	6	68.90	69.10	-6	2,494	-0.24%
2023/06/02	0	0.00	2	68.90	68.70	-2	2,499	-0.08%
2023/06/01	3	68.47	0	0.00	68.20	3	2,519	0.12%
2023/05/31	0	0.00	1	68.70	68.40	-1	2,511	-0.04%
2023/05/30	2	69.10	8	68.90	68.60	-6	2,419	-0.25%
2023/05/29	2	69.20	1.5	69.37	69.40	0.5	2,403	0.02%
2023/05/26	2	68.70	2	68.90	68.80	0	2,419	0.00%
2023/05/25	0	0.00	2	69.70	69.30	-2	2,432	-0.08%
2023/05/23	0	0.00	12	69.70	70.10	-12	2,409	-0.50%
2023/05/22	2	70.00	2	70.30	70.00	0	2,364	0.00%
2023/05/18	3	69.67	0	0.00	69.90	3	2,285	0.13%
2023/05/17	0	0.00	10	69.70	69.70	-10	2,266	-0.44%
2023/05/16	0	0.00	1	68.20	69.10	-1	2,201	-0.05%
2023/05/15	1	67.20	0	0.00	67.80	1	2,182	0.05%
2023/05/10	10	68.90	0	0.00	68.40	10	2,209	0.45%
2023/05/08	3	69.00	0	0.00	68.40	3	2,206	0.14%
2023/05/05	1	68.90	0	68.90	69.00	1	2,180	0.05%
2023/04/24	0	0.00	1	69.20	69.40	-1	2,472	-0.04%
2023/04/21	2	69.00	0	0.00	69.30	2	2,496	0.08%
2023/04/19	0	0.00	2	69.75	69.20	-2	2,573	-0.08%
2023/04/18	2	69.40	0	0.00	69.50	2	2,566	0.08%
2023/04/17	1	69.70	2	69.50	69.90	-1	2,568	-0.04%
2023/04/14	5	69.90	0	0.00	70.20	5	2,569	0.19%
2023/04/13	3	70.10	0	0.00	70.10	3	2,580	0.12%
2023/04/12	0	0.00	1	70.00	70.10	-1	2,569	-0.04%
2023/04/11	0	0.00	2	69.70	70.00	-2	2,566	-0.08%
2023/04/10	2	69.30	8.1	69.25	69.50	-6.1	2,547	-0.24%
2023/04/07	0	0.00	1	69.30	69.40	-1	2,544	-0.04%
2023/03/27	8	69.00	0.1	69.00	69.40	7.9	2,505	0.32%
2023/03/23	0	0.00	1	69.20	69.60	-1	2,560	-0.04%
2023/03/22	0	0.00	6	68.65	68.30	-6	2,562	-0.23%
2023/03/20	1	67.90	0	0.00	68.00	1	2,584	0.04%
2023/03/17	1	67.80	3	68.43	68.50	-2	2,604	-0.08%
2023/03/14	1	68.40	4	68.55	68.40	-3	2,550	-0.12%
2023/03/13	10	69.10	3	68.97	69.10	7	2,525	0.28%
2023/03/10	5	69.54	0	69.50	69.40	5	2,508	0.20%
2023/03/09	6	70.63	0.1	70.40	70.20	6	2,493	0.24%
2023/03/08	0	0.00	1	70.60	71.10	-1	2,544	-0.04%
2023/03/07	11	70.73	1	70.90	70.90	10	2,551	0.39%
2023/03/06	3	70.47	0.1	70.90	70.90	2.9	2,582	0.11%
2023/03/03	2	70.50	0	0.00	70.60	2	2,605	0.08%
2023/03/01	1	70.70	0	0.00	70.50	1	2,675	0.04%
2023/02/24	1	71.80	0	0.00	71.20	1	2,682	0.04%
2023/02/23	0	0.00	1	71.90	71.90	-1	2,671	-0.04%
2023/02/09	1	71.30	0	0.00	70.90	1	3,030	0.03%
2023/02/02	5.3	72.00	0	0.00	72.00	5.3	3,065	0.17%
2023/02/01	3	72.67	0	0.00	72.60	3	3,075	0.10%
2023/01/31	2	73.10	0	0.00	72.20	2	3,119	0.06%
2023/01/17	2	72.80	0	0.00	72.60	2	3,002	0.07%
2023/01/16	0	0.00	2	72.90	72.90	-2	3,007	-0.07%
2023/01/13	1	72.40	1	72.40	72.40	0	2,984	0.00%
2023/01/12	0	0.00	1	71.40	71.20	-1	3,083	-0.03%
2023/01/11	3.5	71.43	0	0.00	71.20	3.5	3,105	0.11%
2023/01/10	1	72.50	1	72.50	72.50	0	3,120	0.00%
2023/01/09	0.2	72.60	14	72.94	73.50	-13.8	3,119	-0.44%
2023/01/06	0	0.00	2	71.25	71.30	-2	3,091	-0.06%
2023/01/05	0	0.00	3	71.20	70.90	-3	3,149	-0.10%
2023/01/04	0	0.00	5.4	70.33	70.60	-5.4	3,202	-0.17%
2023/01/03	10	69.40	10	70.20	70.50	0	3,257	0.00%
2022/12/29	1	69.50	0	0.00	69.80	1	3,277	0.03%
2022/12/26	0	0.00	4	70.10	70.50	-4	3,334	-0.12%
2022/12/22	5	69.80	1	70.10	69.90	4	3,478	0.11%
2022/12/20	10	70.00	0	0.00	69.20	10	3,547	0.28%
2022/12/16	1	70.80	0	0.00	70.80	1	3,580	0.03%
2022/12/14	0	0.00	1	71.70	71.50	-1	3,577	-0.03%
2022/12/13	4	70.78	0	0.00	70.40	4	3,554	0.11%
2022/12/12	0	0.00	2	70.70	71.00	-2	3,533	-0.06%
2022/12/09	0.1	71.50	0	0.00	70.90	0.1	3,604	0.00%
2022/12/08	1	71.10	10	71.00	71.10	-9	3,599	-0.25%
2022/12/07	1	73.10	0	0.00	72.70	1	3,588	0.03%
2022/12/05	0	0.00	0.9	74.40	74.10	-0.9	3,565	-0.03%
2022/12/01	0	0.00	2	75.30	75.40	-2	3,609	-0.06%
2022/11/29	8.2	73.48	0	0.00	74.00	8.2	3,500	0.23%
2022/11/28	2	72.40	0	0.00	73.40	2	3,502	0.06%
2022/11/25	0	0.00	1	73.70	74.00	-1	3,537	-0.03%
2022/11/24	0.1	73.00	1	72.90	73.80	-0.9	3,513	-0.02%
2022/11/23	1	72.20	0	0.00	72.50	1	3,512	0.03%
2022/11/22	4.2	72.17	0	0.00	72.50	4.2	3,524	0.12%
2022/11/18	2.2	71.99	0	0.00	72.00	2.2	3,473	0.06%
2022/11/17	0	0.00	1	72.50	72.90	-1	3,464	-0.03%
2022/11/16	1	74.00	0	0.00	73.30	1	3,473	0.03%
2022/11/15	2	73.10	0.8	73.70	74.40	1.2	3,422	0.04%
2022/11/14	0	0.00	18	73.41	74.00	-18	3,372	-0.53%
2022/11/10	0	0.00	2.1	70.59	70.80	-2.1	3,235	-0.06%
2022/11/08	0	0.00	1	69.90	70.10	-1	3,200	-0.03%
2022/11/04	0	0.00	1	68.30	69.10	-1	3,209	-0.03%
2022/11/02	1	69.40	0	0.00	69.60	1	3,200	0.03%
2022/11/01	0	0.00	1	69.30	69.60	-1	3,194	-0.03%
2022/10/31	0	0.00	2	68.75	69.50	-2	3,193	-0.06%
2022/10/28	2	68.40	0	0.00	67.70	2	3,223	0.06%
2022/10/27	0.4	69.02	0	0.00	69.00	0.4	3,216	0.01%
2022/10/26	0	0.00	1	68.70	69.00	-1	3,218	-0.03%
2022/10/20	3	67.20	1	67.30	67.90	2	3,193	0.06%
2022/10/19	1	68.40	4	67.50	68.10	-3	3,120	-0.10%
2022/10/13	1	65.60	0	0.00	65.40	1	3,295	0.03%
2022/10/12	2	67.10	0	0.00	66.70	2	3,340	0.06%
2022/10/11	1	67.10	0	0.00	67.30	1	3,394	0.03%
2022/10/05	3	68.70	0	0.00	69.00	3	3,552	0.08%
2022/10/04	0	0.00	1	68.80	68.80	-1	3,777	-0.03%
2022/10/03	0	0.00	1	67.80	68.80	-1	3,777	-0.03%
2022/09/30	1	68.60	1	68.80	69.10	0	3,837	0.00%
2022/09/23	0	0.00	1	68.00	68.00	-1	3,960	-0.03%
2022/09/19	1	67.90	0	0.00	67.40	1	4,402	0.02%
2022/09/16	0.1	68.10	0	0.00	67.80	0.1	4,474	0.00%
2022/09/14	1	68.50	0	0.00	68.10	1	4,484	0.02%
2022/09/13	0	0.00	2	69.20	69.50	-2	4,516	-0.04%
2022/09/12	0	0.00	1	69.10	69.30	-1	4,541	-0.02%
2022/09/06	0	0.00	2	68.00	68.20	-2	4,676	-0.04%
2022/08/31	1	68.20	0.1	68.50	68.70	0.9	4,821	0.02%
2022/08/25	0	0.00	1	70.20	70.20	-1	4,800	-0.02%
2022/08/24	1	69.60	0	0.00	69.70	1	4,810	0.02%
2022/08/16	0.3	70.40	0	0.00	70.00	0.3	5,402	0.01%
2022/08/15	0	0.00	1.1	70.14	70.50	-1.1	5,438	-0.02%
2022/08/12	0	0.00	2	69.90	70.00	-2	5,487	-0.04%
2022/08/11	0	0.00	2	69.00	69.30	-2	5,491	-0.04%
2022/08/10	0	0.00	1	68.10	68.30	-1	5,530	-0.02%
2022/08/09	2	68.50	0	0.00	68.60	2	5,536	0.04%
2022/08/08	0	0.00	2	68.70	68.70	-2	5,562	-0.04%
2022/08/05	5	69.20	4	69.45	69.10	1	5,613	0.02%
2022/08/04	0	0.00	1	68.90	69.00	-1	5,669	-0.02%
2022/08/02	10	69.00	0	0.00	68.90	10	5,637	0.18%
2022/08/01	0	0.00	3	70.23	70.10	-3	5,604	-0.05%
2022/07/29	10	69.80	1	69.70	70.00	9	5,627	0.16%
2022/07/28	4	68.73	0	0.00	68.80	4	5,615	0.07%
2022/07/27	2	68.60	4.4	68.61	68.70	-2.4	5,588	-0.04%
2022/07/26	2	68.90	0	0.00	68.40	2	5,569	0.04%
2022/07/25	1	68.00	1	68.80	68.90	0	5,547	0.00%
2022/07/22	2	67.80	2.1	67.91	67.80	-0.1	5,591	0.00%
2022/07/21	4	67.20	0	0.00	67.70	4	5,545	0.07%
2022/07/19	0	0.00	5	66.60	66.50	-5	5,517	-0.09%
2022/07/14	2	66.00	0	0.00	66.10	2	5,564	0.04%
2022/07/13	3	66.60	0	0.00	66.30	3	5,517	0.05%
2022/07/12	1	68.70	0	0.00	64.60	1	5,386	0.02%
2022/07/04	0	0.00	11	73.83	73.80	-11	4,933	-0.22%
2022/06/29	2	76.50	0	0.00	76.30	2	4,856	0.04%
2022/06/27	10	81.50	30	81.70	81.50	-20	4,712	-0.42%
2022/06/24	0	0.00	2	81.50	81.40	-2	4,602	-0.04%
2022/06/16	0	0.00	4	81.83	81.50	-4	4,496	-0.09%
2022/06/09	0	0.00	1	82.30	82.40	-1	4,497	-0.02%
2022/05/30	2.3	81.50	0	0.00	81.70	2.3	4,399	0.05%
2022/05/17	0	0.00	0	78.10	78.40	0	4,302	0.00%
2022/05/16	3	77.77	0	0.00	77.30	3	4,286	0.07%
2022/05/12	1	77.90	0	0.00	76.10	1	4,236	0.02%
2022/04/29	0	0.00	37	79.65	79.90	-37	4,228	-0.88%
2022/04/22	0	0.00	4	80.30	81.10	-4	4,059	-0.10%
2022/04/15	0	0.00	2	79.70	79.30	-2	3,837	-0.05%
2022/04/13	0	0.00	7	79.50	79.50	-7	3,848	-0.18%
2022/04/11	2	78.60	2	79.40	78.50	0	3,810	0.00%
2022/04/08	0	79.20	0	0.00	79.30	0	3,790	0.00%
2022/04/07	1	78.90	0	0.00	78.70	1	3,802	0.03%
2022/03/31	0	0.00	0.3	79.40	79.00	-0.3	3,652	-0.01%
2022/03/25	2	79.40	0	0.00	79.30	2	3,437	0.06%
2022/03/21	0	0.00	2	80.30	80.20	-2	3,354	-0.06%
2022/03/17	0	80.30	0	0.00	80.40	0	3,278	0.00%
2022/03/15	0	79.60	0	0.00	79.10	0	3,148	0.00%
2022/03/14	2	79.20	0	0.00	79.40	2	3,156	0.06%
2022/03/11	0	79.40	0	0.00	79.20	0	3,137	0.00%
2022/03/10	1	80.00	0	0.00	80.40	1	3,057	0.03%
2022/03/08	0	0.00	1	78.80	78.50	-1	2,998	-0.03%
2022/03/02	0	0.00	0.2	81.30	81.70	-0.2	2,999	-0.01%
2022/03/01	0	0.00	4	80.50	81.10	-4	2,958	-0.14%
2022/02/25	1	79.00	4	79.50	79.00	-3	2,895	-0.10%
2022/02/22	2	79.60	0	0.00	79.90	2	2,788	0.07%
2022/02/21	0	0.00	1	79.80	80.70	-1	2,749	-0.04%
2022/02/18	0.4	80.95	0	0.00	80.60	0.4	2,783	0.02%
2022/02/17	1	81.20	0	0.00	81.10	1	2,808	0.04%
2022/02/15	0.1	80.02	0	0.00	79.60	0.1	2,804	0.00%
2022/02/07	0	79.40	1	79.40	80.10	-1	2,928	-0.03%
2022/01/26	1	78.70	0	0.00	78.80	1	2,914	0.03%
2022/01/25	0	78.30	0	0.00	78.60	0	2,948	0.00%
2022/01/21	0.1	79.80	0	0.00	79.20	0.1	2,949	0.00%
2022/01/18	0.3	80.80	0	0.00	80.50	0.3	2,965	0.01%
2022/01/14	1	81.00	0	0.00	80.90	1	3,052	0.03%
2022/01/13	0	0.00	1	81.80	81.70	-1	3,232	-0.03%
2022/01/10	0	80.64	0	0.00	80.90	0	3,253	0.00%
2022/01/07	0	81.00	0	0.00	80.60	0	3,284	0.00%
2022/01/06	0	80.90	1	81.00	81.00	-1	3,301	-0.03%
2022/01/05	0	80.80	5	80.40	80.90	-5	3,342	-0.15%
2022/01/04	0	0.00	2	80.50	80.50	-2	3,497	-0.06%
2022/01/03	1	80.60	0	0.00	80.80	1	3,533	0.03%
2021/12/30	1	81.10	0	0.00	80.80	1	3,609	0.03%
2021/12/29	0	0.00	0.3	80.70	81.00	-0.3	3,703	-0.01%
2021/12/27	0	0.00	1	80.50	80.70	-1	3,790	-0.03%
2021/12/20	0	79.20	0	0.00	78.80	0	4,123	0.00%
2021/12/17	0	79.60	0	0.00	79.30	0	4,109	0.00%
2021/12/15	1	79.30	0	0.00	79.30	1	4,182	0.02%
2021/12/01	0	0.00	1	78.70	79.40	-1	4,260	-0.02%
2021/11/29	0.4	79.60	0	0.00	79.30	0.4	4,134	0.01%
2021/11/19	0	0.00	1.7	80.84	80.80	-1.7	4,171	-0.04%
2021/11/16	0.3	81.00	1	81.20	81.10	-0.8	4,202	-0.02%
2021/11/15	1	81.50	0	0.00	81.30	1	4,246	0.02%
2021/11/11	1	80.50	0.3	80.40	80.40	0.7	4,255	0.02%
2021/11/09	7	80.64	0	0.00	80.60	7	4,233	0.17%
2021/11/03	2	80.00	0	0.00	80.40	2	4,186	0.05%
2021/10/29	4	80.30	0	0.00	80.50	4	4,206	0.10%
2021/10/25	1	81.00	1	81.10	80.90	0	4,131	0.00%
2021/10/22	1	81.20	0	0.00	81.20	1	4,199	0.02%
2021/10/21	8	81.74	0	0.00	82.20	8	4,237	0.19%
2021/10/19	1	82.40	0	0.00	82.00	1	4,113	0.02%
2021/10/18	3	82.37	0	0.00	82.30	3	4,098	0.07%
2021/10/07	0	0.00	6	84.03	84.20	-6	4,020	-0.15%
2021/10/06	0.4	82.90	0	0.00	83.50	0.4	3,963	0.01%
2021/10/01	1	82.10	0	0.00	82.00	1	3,923	0.03%
2021/09/29	1	83.70	1	83.90	83.50	0	3,875	0.00%
2021/09/24	1	82.10	0.2	81.80	82.20	0.8	4,004	0.02%
2021/09/23	1	80.80	5	80.80	81.30	-4	4,011	-0.10%
2021/09/22	5	80.58	1	80.70	80.50	4	4,018	0.10%
2021/09/17	0	0.00	1	83.10	82.30	-1	3,947	-0.03%
2021/09/16	1	83.40	0	0.00	83.50	1	3,894	0.03%
2021/09/07	0	0.00	3	82.50	82.70	-3	4,220	-0.07%
2021/09/02	2	82.05	1	82.80	81.90	1	4,260	0.02%
2021/08/30	0	0.00	6	83.78	83.90	-6	4,287	-0.14%
2021/08/27	1	82.20	0	0.00	82.50	1	4,292	0.02%
2021/08/25	3	80.90	0	0.00	81.60	3	4,448	0.07%
2021/08/24	0	0.00	6.3	81.24	81.30	-6.3	4,496	-0.14%
2021/08/23	1	80.10	0	0.00	80.10	1	4,522	0.02%
2021/08/20	1	79.20	0	0.00	79.10	1	4,599	0.02%
2021/08/19	1.1	80.11	0	0.00	80.20	1.1	4,678	0.02%
2021/08/18	0	0.00	21	80.93	81.70	-21	4,660	-0.45%
2021/08/17	0	0.00	2	81.60	81.50	-2	4,733	-0.04%
2021/08/16	0	0.00	1	81.70	81.30	-1	4,736	-0.02%
2021/08/06	0	0.00	1	83.70	83.70	-1	5,090	-0.02%
2021/07/30	0	0.00	4	82.25	82.20	-4	5,650	-0.07%
2021/07/29	1	81.90	5	81.90	81.90	-4	5,738	-0.07%
2021/07/28	0	0.00	1	81.00	81.20	-1	5,801	-0.02%
2021/07/27	5	80.72	0	0.00	80.60	5	5,853	0.09%
2021/07/26	14	83.65	5	83.76	83.20	9	5,844	0.15%
2021/07/23	0	0.00	4	84.35	84.20	-4	5,819	-0.07%
2021/07/21	1	82.70	0	0.00	82.90	1	5,936	0.02%
2021/07/20	4	83.30	0	0.00	83.30	4	5,925	0.07%
2021/07/16	0	0.00	2	85.70	85.70	-2	6,017	-0.03%
2021/07/15	0	0.00	0.5	85.40	85.30	-0.5	6,114	-0.01%
2021/07/14	0	0.00	5	85.70	85.90	-5	6,211	-0.08%
2021/07/13	5	85.10	0	0.00	85.40	5	6,460	0.08%
2021/07/12	4	85.00	0	0.00	85.00	4	6,581	0.06%
2021/07/08	1	85.70	0	0.00	85.60	1	6,717	0.01%
2021/07/06	1	87.00	1	87.00	86.80	0	6,876	0.00%
2021/07/05	0	0.00	2	86.45	86.50	-2	6,920	-0.03%
2021/07/01	0	0.00	2	84.50	85.00	-2	6,789	-0.03%
2021/06/30	0	0.00	12	84.72	84.70	-12	6,742	-0.18%
2021/06/29	2	84.15	0	0.00	84.60	2	6,760	0.03%
2021/06/25	0	0.00	4	84.50	84.60	-4	6,794	-0.06%
2021/06/23	1	83.60	0	0.00	84.50	1	6,814	0.01%
2021/06/21	2.8	82.29	0	0.00	82.80	2.8	6,806	0.04%
2021/06/18	4	84.25	0.2	84.00	83.30	3.8	6,803	0.06%
2021/06/15	0	0.00	0.1	86.10	85.20	-0.1	6,967	0.00%
2021/06/09	1	86.00	0	0.00	85.60	1	7,140	0.01%
2021/06/02	1	89.00	0	0.00	88.90	1	7,395	0.01%
2021/05/27	2	83.55	0	0.00	84.70	2	7,607	0.03%
2021/05/24	0.2	84.50	0	0.00	83.70	0.2	8,031	0.00%
2021/05/19	0	0.00	1	84.70	83.70	-1	8,130	-0.01%
2021/05/14	2	82.40	0	0.00	82.90	2	8,149	0.02%
2021/05/13	8	82.58	0	0.00	81.50	8	8,098	0.10%
2021/05/12	8	87.06	0	0.00	83.60	8	7,984	0.10%
2021/05/11	0	0.00	0	90.40	89.10	0	7,814	0.00%
2021/05/07	1	90.30	2	92.85	90.70	-1	7,767	-0.01%
2021/05/06	2	93.80	1	92.30	94.00	1	7,655	0.01%
2021/05/04	1	89.50	1	91.20	89.60	0	7,555	0.00%
2021/05/03	2	90.00	0	0.00	90.30	2	7,443	0.03%
2021/04/29	0	0.00	1.7	91.19	90.90	-1.7	7,436	-0.02%
2021/04/28	1	91.70	0	0.00	91.90	1	7,453	0.01%
2021/04/23	5	92.20	1	93.20	92.80	4	7,549	0.05%
2021/04/22	2	93.10	1	93.30	93.20	1	7,563	0.01%
2021/04/20	1	94.80	0	0.00	94.80	1	7,421	0.01%
2021/04/19	2	93.60	7.4	95.38	95.20	-5.4	7,363	-0.07%
2021/04/16	0	0.00	6.1	91.19	92.00	-6.1	7,156	-0.08%
2021/04/15	0	0.00	0	89.90	90.10	0	7,145	0.00%
2021/04/14	3	88.33	0	0.00	88.30	3	7,133	0.04%
2021/04/12	1	88.60	0	0.00	88.60	1	7,135	0.01%
2021/04/09	2	88.50	0	0.00	88.50	2	7,101	0.03%
2021/04/08	0	0.00	3	87.20	87.30	-3	7,170	-0.04%
2021/04/07	0.4	87.30	69	87.06	87.50	-68.6	7,388	-0.93%
2021/04/06	0	0.00	1	87.80	87.80	-1	7,439	-0.01%
2021/04/01	0	87.10	0	0.00	87.00	0	7,467	0.00%
2021/03/31	0	0.00	1	87.40	87.60	-1	7,451	-0.01%
2021/03/29	0	0.00	2	87.70	87.90	-2	7,428	-0.03%
2021/03/24	2	85.50	0	0.00	85.10	2	7,679	0.03%
2021/03/19	3	85.47	0	0.00	84.20	3	7,703	0.04%
2021/03/17	0	0.00	1	87.30	86.90	-1	7,424	-0.01%
2021/03/15	3	88.40	0	0.00	88.10	3	7,381	0.04%
2021/03/12	0	0.00	1	88.50	89.50	-1	7,371	-0.01%
2021/03/11	0	0.00	3	90.07	89.00	-3	7,410	-0.04%
2021/03/09	10	88.50	2	88.60	88.50	8	7,416	0.11%
2021/03/08	15	89.01	3	88.50	88.00	12	7,419	0.16%
2021/03/05	0	0.00	9	87.89	87.40	-9	7,304	-0.12%
2021/03/04	7	88.24	5	88.54	88.30	2	7,470	0.03%
2021/03/02	0	0.00	14	87.50	86.30	-14	7,311	-0.19%
2021/02/26	15	86.23	0	0.00	86.00	15	7,282	0.21%
2021/02/25	55	88.33	11	88.15	88.60	44	7,071	0.62%
2021/02/24	0	0.00	7	86.50	85.90	-7	6,902	-0.10%
2021/02/23	7	85.37	0.3	85.40	85.40	6.7	6,857	0.10%
2021/02/22	0	0.00	2	84.10	83.30	-2	6,808	-0.03%
2021/02/18	1	83.70	0	0.00	83.30	1	7,111	0.01%
2021/02/17	0	0.00	2	81.90	83.50	-2	7,264	-0.03%
2021/02/03	0	0.00	1	80.70	80.90	-1	7,658	-0.01%
2021/02/02	2	78.25	0	0.00	79.40	2	7,894	0.03%
2021/01/29	2.1	79.08	0	0.00	77.40	2.1	7,936	0.03%
2021/01/28	2	79.80	1	79.70	79.50	1	7,859	0.01%
2021/01/26	1	80.70	0	0.00	80.50	1	7,891	0.01%
2021/01/25	3	81.40	3	80.90	82.10	0	7,821	0.00%
2021/01/22	2.1	80.90	1	81.10	80.70	1.1	7,837	0.01%
2021/01/18	1	82.60	7.2	82.24	82.10	-6.2	7,650	-0.08%
2021/01/15	1	84.90	0	0.00	83.90	1	7,588	0.01%
2021/01/14	0	0.00	2	85.30	85.40	-2	7,572	-0.03%
2021/01/13	1	86.00	3	86.00	85.90	-2	7,556	-0.03%
2021/01/11	0.2	85.80	0	0.00	86.30	0.2	7,482	0.00%
2021/01/08	0	0.00	3	86.30	86.30	-3	7,443	-0.04%
2021/01/07	1	84.90	1	84.90	85.80	0	7,358	0.00%
2021/01/06	0	0.00	2.6	82.97	83.30	-2.6	7,235	-0.04%
2021/01/05	0	0.00	40.3	83.47	83.30	-40.3	7,177	-0.56%
2020/12/31	0	0.00	3	84.60	84.70	-3	7,087	-0.04%
2020/12/30	2	84.25	2.1	84.01	84.50	-0.1	6,929	0.00%
2020/12/29	1	81.40	3	81.13	81.40	-2	6,700	-0.03%
2020/12/28	2	79.85	1	79.50	80.80	1	6,613	0.02%
2020/12/25	1	79.40	1	79.60	79.60	0	6,579	0.00%
2020/12/22	1	80.50	0	0.00	79.70	1	6,595	0.02%
2020/12/21	40	80.86	0	0.00	81.00	40	6,643	0.60%
2020/12/17	1	78.90	0	0.00	79.30	1	6,513	0.02%
2020/12/15	6	78.63	0	0.00	78.30	6	6,848	0.09%
2020/12/14	1	79.10	0	0.00	78.60	1	6,835	0.01%
2020/12/11	3	79.57	1	79.60	79.00	2	6,829	0.03%
2020/12/10	0	0.00	2	79.50	79.30	-2	6,844	-0.03%
2020/12/09	5	78.50	2	79.00	79.30	3	6,887	0.04%
2020/12/07	5	79.50	0	0.00	79.70	5	6,861	0.07%
2020/12/03	0	0.00	1	79.70	79.60	-1	6,858	-0.01%
2020/11/30	0	0.00	1	78.70	77.00	-1	6,774	-0.01%
2020/11/25	0	0.00	2	79.85	79.30	-2	6,603	-0.03%
2020/11/24	1	79.00	0	0.00	78.90	1	6,564	0.02%
2020/11/23	1	80.80	1.3	79.92	80.00	-0.3	6,491	0.00%
2020/11/20	0	0.00	1	79.50	79.80	-1	6,410	-0.02%
2020/11/19	0	0.00	4	79.65	79.80	-4	6,351	-0.06%
2020/11/18	2	79.35	4	79.43	79.40	-2	6,255	-0.03%
2020/11/16	1	78.60	6	77.72	77.80	-5	5,975	-0.08%
2020/11/13	0	0.00	1.1	76.61	76.90	-1.1	5,785	-0.02%
2020/11/12	0.1	76.90	14	76.44	76.90	-13.9	5,729	-0.24%
2020/11/11	6	76.03	9	77.24	78.00	-3	5,629	-0.05%
2020/11/10	3	73.50	22	73.97	74.20	-19	5,280	-0.36%
2020/11/09	1	72.50	0	0.00	71.90	1	5,044	0.02%
2020/11/04	0	0.00	2.1	71.05	71.00	-2.1	5,072	-0.04%
2020/11/03	1	70.40	7	70.51	70.40	-6	5,047	-0.12%
2020/10/29	3	68.83	1	69.20	68.70	2	5,060	0.04%
2020/10/28	0	0.00	1	70.10	70.00	-1	5,133	-0.02%
2020/10/27	0.3	70.33	7.9	70.43	70.30	-7.6	5,170	-0.15%
2020/10/26	1	69.80	1	70.10	70.30	0	5,183	0.00%
2020/10/23	1	69.30	0	0.00	69.30	1	5,187	0.02%
2020/10/21	0	0.00	1.2	68.83	68.70	-1.2	5,364	-0.02%
2020/10/16	0	0.00	1	69.10	69.00	-1	5,415	-0.02%
2020/10/15	0	0.00	1	69.50	69.40	-1	5,422	-0.02%
2020/10/13	1	69.00	0	0.00	69.30	1	5,404	0.02%
2020/10/12	0	0.00	2	69.80	70.00	-2	5,398	-0.04%
2020/10/08	0	0.00	2	68.90	69.20	-2	5,371	-0.04%
2020/10/07	0	0.00	1	68.90	68.80	-1	5,395	-0.02%
2020/10/06	1	68.80	0	0.00	69.40	1	5,437	0.02%
2020/10/05	2	68.50	0	0.00	68.50	2	5,517	0.04%
2020/09/30	0	0.00	2	68.20	67.70	-2	5,557	-0.04%
2020/09/25	0	0.00	1	67.10	67.50	-1	5,700	-0.02%
2020/09/24	5	67.42	0	0.00	66.80	5	5,685	0.09%
2020/09/21	0	0.00	1	70.00	70.20	-1	5,821	-0.02%
2020/09/18	2	69.95	5	70.00	69.70	-3	5,952	-0.05%
2020/09/17	1	67.90	4	67.98	68.20	-3	5,775	-0.05%
2020/09/15	1	67.80	0	0.00	68.00	1	6,007	0.02%
2020/09/14	2	68.10	0	0.00	68.30	2	6,159	0.03%
2020/09/11	3	68.97	2	68.45	68.80	1	6,120	0.02%
2020/09/08	5	69.90	2	70.65	70.60	3	6,248	0.05%
2020/09/04	1	67.90	2	68.20	67.70	-1	6,281	-0.02%
2020/09/03	1	68.10	0	0.00	68.20	1	6,344	0.02%
2020/09/02	0	0.00	11	67.75	67.60	-11	6,405	-0.17%
2020/09/01	10	67.40	0	0.00	68.00	10	6,522	0.15%
2020/08/31	2	69.00	0	0.00	67.80	2	6,544	0.03%
2020/08/24	1	69.60	0	0.00	69.50	1	6,760	0.01%
2020/08/21	0	0.00	1	70.00	70.00	-1	6,793	-0.01%
2020/08/20	2	70.15	0	0.00	69.30	2	6,776	0.03%
2020/08/19	0	0.00	1	72.20	71.20	-1	6,763	-0.01%
2020/08/18	0	0.00	10	72.22	72.00	-10	6,828	-0.15%
2020/08/17	2	72.00	2	71.80	72.30	0	6,891	0.00%
2020/08/14	0	0.00	3	71.00	71.50	-3	6,878	-0.04%
2020/08/12	0	0.00	10	70.60	70.70	-10	6,980	-0.14%
2020/08/11	3	71.23	4	71.35	71.00	-1	6,991	-0.01%
2020/08/10	4	70.00	1	69.60	70.70	3	6,966	0.04%
2020/08/07	10	69.10	8	69.00	69.10	2	6,985	0.03%
2020/08/06	9	68.96	1	69.00	68.60	8	6,972	0.11%
2020/08/05	8	68.30	0	0.00	68.20	8	7,000	0.11%
2020/08/04	3	66.63	0	0.00	67.00	3	7,059	0.04%
2020/08/03	6	66.78	1	66.70	66.60	5	7,102	0.07%
2020/07/31	0	0.00	0.6	68.00	67.40	-0.6	7,062	-0.01%
2020/07/30	1.3	67.55	1	67.30	67.80	0.3	7,082	0.00%
2020/07/29	13	67.85	0	0.00	67.30	13	7,097	0.18%
2020/07/28	1	67.40	2	67.55	67.50	-1	7,182	-0.01%
2020/07/27	3	68.60	0	0.00	68.40	3	7,270	0.04%
2020/07/23	0	0.00	3	70.70	70.60	-3	7,237	-0.04%
2020/07/21	0	0.00	6	71.38	71.40	-6	7,343	-0.08%
2020/07/20	1	70.80	0	0.00	71.00	1	7,410	0.01%
2020/07/17	0	0.00	3	71.50	71.00	-3	7,470	-0.04%
2020/07/15	1	71.00	3	71.17	71.40	-2	7,591	-0.03%
2020/07/14	1	71.10	0	0.00	71.00	1	7,625	0.01%
2020/07/13	2	71.05	0	0.00	71.00	2	7,686	0.03%
2020/07/10	4	71.20	0	0.00	71.00	4	7,723	0.05%
2020/07/09	4	72.10	0	0.00	72.00	4	7,708	0.05%
2020/07/08	2	72.40	0	0.00	72.30	2	7,694	0.03%
2020/07/07	1	73.50	0	0.00	72.70	1	7,688	0.01%
2020/07/06	8	73.31	19	73.41	73.30	-11	7,677	-0.14%
2020/07/03	1	73.70	3	73.40	73.40	-2	7,705	-0.03%
2020/07/02	0	0.00	1	73.00	72.80	-1	7,801	-0.01%
2020/07/01	3	72.63	2	72.70	72.50	1	7,861	0.01%
2020/06/30	7	75.47	0	0.00	75.70	7	7,763	0.09%
2020/06/29	1	74.90	1	75.00	75.00	0	7,660	0.00%
2020/06/24	2	75.60	7	75.23	75.50	-5	7,519	-0.07%
2020/06/23	8	74.95	1.3	75.22	75.00	6.7	7,429	0.09%
2020/06/22	8	74.26	0	0.00	74.10	8	7,347	0.11%
2020/06/19	2.6	73.58	0	0.00	73.10	2.6	7,323	0.04%
2020/06/18	2	73.90	0	0.00	73.80	2	7,230	0.03%
2020/06/17	0	0.00	1	73.60	73.90	-1	7,346	-0.01%
2020/06/15	103	73.88	0	0.00	73.20	103	7,730	1.33%	大買/鉅額交易
2020/06/12	5	73.88	0	0.00	74.20	5	7,939	0.06%
2020/06/11	6	75.62	5	75.40	75.30	1	8,074	0.01%
2020/06/10	2	77.25	1	77.20	77.10	1	8,114	0.01%
2020/06/09	13	76.80	1	76.90	77.00	12	8,344	0.14%
2020/06/08	0	0.00	2	76.70	76.80	-2	8,429	-0.02%
2020/06/05	3	75.23	3	75.20	75.60	0	8,369	0.00%
2020/06/04	6	74.72	10	75.23	75.10	-4	8,403	-0.05%
2020/06/03	2	74.60	5	74.42	74.90	-3	8,517	-0.04%
2020/05/29	1	71.90	0	0.00	72.00	1	8,442	0.01%
2020/05/28	2	72.70	4	72.55	72.00	-2	8,344	-0.02%
2020/05/27	0	0.00	1	72.60	72.60	-1	8,388	-0.01%
2020/05/26	0	0.00	4	73.20	72.70	-4	8,444	-0.05%
2020/05/25	17	71.96	0	0.00	71.90	17	8,529	0.20%
2020/05/22	4	72.68	0	0.00	72.20	4	8,514	0.05%
2020/05/21	5	73.30	0.2	73.90	73.70	4.8	8,494	0.06%
2020/05/20	0	0.00	4	73.33	73.20	-4	8,456	-0.05%
2020/05/19	2	72.90	3	73.50	73.20	-1	8,431	-0.01%
2020/05/15	1	72.50	0	0.00	72.30	1	8,326	0.01%
2020/05/14	3	72.70	0	0.00	72.60	3	8,281	0.04%
2020/05/13	4	73.20	0	0.00	73.90	4	8,218	0.05%
2020/05/12	1	73.50	5	73.30	73.40	-4	8,200	-0.05%
2020/05/11	6.2	75.65	4	75.05	74.70	2.2	8,123	0.03%
2020/05/08	9	73.71	0	0.00	73.70	9	8,029	0.11%
2020/05/07	3	72.77	1	73.00	72.80	2	7,971	0.03%
2020/05/06	4	72.78	0	0.00	72.60	4	7,925	0.05%
2020/05/05	3	73.60	6	72.55	72.80	-3	7,947	-0.04%
2020/05/04	13.4	72.84	101	72.05	72.90	-87.6	7,968	-1.10%	大賣/
2020/04/30	1	75.80	9	73.98	75.90	-8	7,851	-0.10%
2020/04/29	2	71.85	0	0.00	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	2	70.15	1	70.00	70.20	1	7,813	0.01%
2020/04/22	2	68.30	0.1	68.80	68.30	1.9	7,579	0.03%
2020/04/21	2	69.35	0	0.00	68.90	2	7,531	0.03%
2020/04/20	1	70.40	0	0.00	70.30	1	7,435	0.01%
2020/04/16	1	70.90	0	0.00	70.80	1	7,322	0.01%
2020/04/09	0	0.00	1	70.60	70.60	-1	7,144	-0.01%
2020/04/08	105	70.50	1	70.40	70.90	104	7,095	1.47%	大買/鉅額交易
2020/04/07	1	69.30	1	69.50	69.90	0	7,022	0.00%
2020/04/01	1	67.10	1	67.40	66.20	0	6,876	0.00%
2020/03/31	1	68.10	1	67.10	67.00	0	6,789	0.00%
2020/03/30	1	68.40	2	68.10	67.70	-1	6,689	-0.01%
2020/03/25	8	68.28	2	68.30	68.50	6	6,632	0.09%
2020/03/24	1	65.30	10	65.18	65.20	-9	6,555	-0.14%
2020/03/23	3	62.87	0	0.00	62.00	3	6,519	0.05%
2020/03/20	2	61.80	0	0.00	65.10	2	6,384	0.03%
2020/03/19	1	59.60	2	59.80	59.30	-1	6,141	-0.02%
2020/03/18	3.9	62.33	0	0.00	61.70	3.9	5,924	0.07%
2020/03/17	4	66.95	1	66.90	66.20	3	5,653	0.05%
2020/03/16	7	70.57	5	69.42	69.20	2	5,448	0.04%
2020/03/13	5	70.04	2	69.70	72.30	3	5,261	0.06%
2020/03/12	2	75.50	5	75.20	75.10	-3	4,944	-0.06%
2020/03/11	2	77.30	0	0.00	77.50	2	4,766	0.04%
2020/03/10	2	77.50	0	0.00	77.60	2	4,705	0.04%
2020/03/09	3	78.43	0	0.00	77.70	3	4,600	0.07%
2020/03/06	1	80.60	0	0.00	80.50	1	4,392	0.02%
2020/03/05	0	0.00	2	81.80	82.00	-2	4,357	-0.05%
2020/03/04	5	81.38	2	81.20	81.80	3	4,328	0.07%
2020/03/03	8	81.06	0	0.00	80.80	8	4,312	0.19%
2020/02/25	2	82.65	8	82.68	82.60	-6	4,166	-0.14%
2020/02/17	0	0.00	1	85.10	84.70	-1	4,134	-0.02%
2020/02/14	0	0.00	0.1	85.40	85.20	-0.1	4,164	0.00%
2020/02/12	0	0.00	5	84.20	84.90	-5	4,204	-0.12%
2020/02/11	1	83.90	0	0.00	83.90	1	4,218	0.02%
2020/02/10	0	0.00	1	83.30	83.90	-1	4,240	-0.02%
2020/02/07	1	83.90	0	0.00	84.00	1	4,269	0.02%
2020/02/03	0	0.00	1	83.80	83.80	-1	4,208	-0.02%
2020/01/31	0	0.00	0.2	85.50	84.90	-0.2	4,171	0.00%
2020/01/30	7	85.17	0	0.00	84.70	7	4,124	0.17%
2020/01/17	0	0.00	3	87.70	88.00	-3	3,937	-0.08%
2020/01/16	0	0.00	8	87.10	87.20	-8	3,966	-0.20%
2020/01/15	0	0.00	3	87.50	87.30	-3	4,006	-0.07%
2020/01/14	0	0.00	1	87.60	87.90	-1	4,011	-0.02%
2020/01/13	3	87.40	0	0.00	87.50	3	3,995	0.08%
2020/01/10	2	86.90	0	0.00	87.10	2	4,008	0.05%
2020/01/09	0.3	87.50	0	0.00	87.20	0.3	4,019	0.01%
2020/01/08	1	86.60	0	0.00	86.60	1	4,066	0.02%
2020/01/06	0	0.00	4	88.85	88.50	-4	4,002	-0.10%
2020/01/03	8	88.60	0	0.00	88.60	8	4,008	0.20%
2020/01/02	0	0.00	50	87.60	87.70	-50	4,006	-1.25%
2019/12/30	2	89.30	2	89.05	88.00	0	3,985	0.00%
2019/12/23	0	0.00	1	89.00	89.40	-1	4,086	-0.02%
2019/12/19	3	88.13	1	88.60	88.00	2	4,049	0.05%
2019/12/18	3	88.10	0	0.00	88.30	3	4,047	0.07%
2019/12/16	3	87.50	0	0.00	87.10	3	4,019	0.07%
2019/12/11	1	86.50	1	86.50	86.70	0	4,204	0.00%
2019/12/10	0	0.00	1	86.60	86.70	-1	4,215	-0.02%
2019/12/06	0.1	87.00	0	0.00	86.70	0.1	4,267	0.00%
2019/12/05	1.5	87.00	0	0.00	86.60	1.5	4,293	0.04%
2019/12/04	0	0.00	3	87.07	87.10	-3	4,285	-0.07%
2019/12/03	0	0.00	2	87.20	87.00	-2	4,345	-0.05%
2019/11/29	0	0.00	2	87.70	87.30	-2	4,415	-0.05%
2019/11/26	1	88.50	2	88.40	88.10	-1	4,463	-0.02%
2019/11/20	0	0.00	0.1	87.00	86.50	-0.1	4,467	0.00%
2019/11/19	0	0.00	50	87.00	87.00	-50	4,468	-1.12%
2019/11/18	1	87.40	6	87.20	87.40	-5	4,468	-0.11%
2019/11/15	107	87.22	0	0.00	87.40	107	4,500	2.38%	大買/鉅額交易
2019/11/14	0	0.00	2	87.20	87.50	-2	4,508	-0.04%
2019/11/12	1	87.50	0	0.00	87.70	1	4,637	0.02%
2019/11/11	0	0.00	3	88.00	87.50	-3	4,695	-0.06%
2019/11/08	0.5	89.00	0	0.00	88.70	0.5	4,746	0.01%
2019/11/05	2	90.60	1	90.80	90.70	1	5,016	0.02%
2019/10/31	3	89.03	1	89.80	88.60	2	5,291	0.04%
2019/10/24	1	88.80	0	0.00	89.40	1	5,507	0.02%
2019/10/18	2	88.20	4	88.15	88.10	-2	5,514	-0.04%
2019/10/17	0	0.00	3	88.20	87.90	-3	5,523	-0.05%
2019/10/15	1	87.50	0	0.00	88.20	1	5,509	0.02%
2019/10/09	3	86.77	1	87.30	86.40	2	5,572	0.04%
2019/10/08	0	0.00	1	88.10	87.90	-1	5,587	-0.02%
2019/10/07	3	86.60	0	0.00	86.70	3	5,624	0.05%
2019/10/02	0	0.00	1	87.00	87.10	-1	5,734	-0.02%
2019/10/01	2	87.60	0	0.00	87.20	2	5,789	0.03%
2019/09/27	10	87.90	0	0.00	86.70	10	5,779	0.17%
2019/09/26	0	0.00	0	88.30	87.80	0	5,789	0.00%
2019/09/24	2	88.60	0	0.00	88.80	2	5,871	0.03%
2019/09/23	1	89.80	1	89.80	89.60	0	5,833	0.00%
2019/09/19	0	0.00	1	89.90	89.80	-1	6,077	-0.02%
2019/09/17	5	91.26	0	0.00	90.10	5	6,305	0.08%
2019/09/16	6	92.10	1	91.50	91.50	5	6,405	0.08%
2019/09/12	0.9	89.40	0	0.00	89.20	0.9	6,316	0.01%
2019/09/11	1	88.30	0	0.00	88.50	1	6,368	0.02%
2019/09/05	0	0.00	1	89.40	89.50	-1	6,414	-0.02%
2019/09/04	0	0.00	1	87.60	87.60	-1	6,405	-0.02%
2019/09/03	0	0.00	3	87.43	86.80	-3	6,397	-0.05%
2019/09/02	1	87.60	2	87.55	87.50	-1	6,379	-0.02%
2019/08/30	2	86.65	0	0.00	88.10	2	6,415	0.03%
2019/08/29	0	0.00	1	85.40	85.90	-1	6,386	-0.02%
2019/08/23	1	86.50	0	0.00	87.00	1	6,314	0.02%
2019/08/21	3	87.17	0	0.00	86.90	3	6,410	0.05%
2019/08/20	0	0.00	2.3	87.07	87.10	-2.3	6,364	-0.04%
2019/08/19	2	86.10	0	0.00	86.20	2	6,358	0.03%
2019/08/16	0.3	86.60	1	86.30	86.20	-0.7	6,343	-0.01%
2019/08/15	1	85.50	0	0.00	85.30	1	6,293	0.02%
2019/08/14	5	87.54	1	86.70	86.50	4	6,295	0.06%
2019/08/13	0.1	86.70	1	85.30	86.30	-0.9	6,275	-0.01%
2019/08/12	2.3	86.84	0	0.00	86.10	2.3	6,185	0.04%
2019/08/08	0	0.00	2	88.70	88.60	-2	6,104	-0.03%
2019/08/07	0	0.00	4	89.28	89.10	-4	6,045	-0.07%
2019/08/06	14	88.59	0	0.00	89.20	14	6,044	0.23%
2019/08/05	7	91.17	0	0.00	90.60	7	5,914	0.12%
2019/08/02	11	91.90	2	91.90	92.00	9	5,867	0.15%
2019/08/01	5	93.82	0	0.00	93.90	5	5,898	0.08%
2019/07/26	6	96.07	2	96.10	96.00	4	5,840	0.07%
2019/07/25	12	96.27	1	96.30	96.10	11	5,895	0.19%
2019/07/24	1	96.60	0	0.00	96.20	1	5,912	0.02%
2019/07/23	2	96.65	0	0.00	96.40	2	5,916	0.03%
2019/07/19	1	97.30	0	0.00	96.50	1	5,955	0.02%
2019/07/18	2	97.05	0	0.00	96.80	2	5,985	0.03%
2019/07/17	1	97.10	1	97.40	97.10	0	6,011	0.00%
2019/07/16	4	97.85	0	0.00	97.90	4	5,962	0.07%
2019/07/15	1	97.80	0	0.00	97.80	1	5,970	0.02%
2019/07/12	1	98.40	0	0.00	98.40	1	5,959	0.02%
2019/07/11	1	98.50	3	98.57	98.30	-2	5,994	-0.03%
2019/07/10	5	98.80	0	0.00	98.70	5	5,992	0.08%
2019/07/04	11	100.50	0	0.00	100.00	11	5,979	0.18%
2019/07/03	2	100.00	0	0.00	100.50	2	6,028	0.03%
2019/07/02	3	100.67	0	0.00	100.50	3	6,120	0.05%
2019/06/26	7	102.86	2	103.00	102.00	5	5,990	0.08%
2019/06/25	26	110.44	20	110.93	110.00	6	5,780	0.10%
2019/06/24	306	111.09	3	111.00	111.00	303	5,627	5.38%	大買/鉅額交易
2019/06/14	150	110.21	2	110.50	110.50	148	5,284	2.80%	大買/鉅額交易
2019/06/13	0.4	110.50	0	0.00	110.50	0.4	5,258	0.01%
2019/06/12	1	109.50	0	0.00	109.50	1	5,282	0.02%
2019/06/06	4	107.25	0	0.00	107.50	4	5,197	0.08%
2019/06/05	5	107.00	0	0.00	107.50	5	5,172	0.10%
2019/06/03	2	106.25	0	0.00	106.50	2	5,195	0.04%
2019/05/31	0	0.00	6	107.50	107.50	-6	5,193	-0.12%
2019/05/24	1	105.00	1	105.50	106.00	0	5,380	0.00%
2019/05/23	9	106.50	9	106.78	106.50	0	5,389	0.00%
2019/05/22	1	107.00	0	0.00	107.00	1	5,445	0.02%
2019/05/20	1	106.50	0	0.00	107.00	1	5,497	0.02%
2019/05/15	1	106.00	2	106.00	106.00	-1	5,676	-0.02%
2019/05/14	1	106.00	0	0.00	106.00	1	5,765	0.02%
2019/05/13	1	107.00	0	0.00	106.50	1	5,720	0.02%
2019/05/09	3	106.33	0	107.00	106.00	3	5,809	0.05%
2019/05/07	0.2	109.50	0	0.00	109.50	0.2	5,690	0.00%
2019/05/03	0	0.00	1	112.00	112.00	-1	5,640	-0.02%
2019/05/02	0	0.00	2	112.99	113.00	-2	5,612	-0.04%
2019/04/26	1	110.50	1	110.00	110.50	0	5,486	0.00%
2019/04/24	1	108.50	0	0.00	108.50	1	5,489	0.02%
2019/04/22	6	108.67	6	108.83	109.00	0	5,454	0.00%
2019/04/17	1	108.00	0	0.00	108.50	1	5,755	0.02%
2019/04/16	1	108.00	0	0.00	108.50	1	5,816	0.02%
2019/04/12	1	109.00	0	0.00	108.50	1	5,802	0.02%
2019/04/08	0.2	109.00	0	0.00	109.00	0.2	5,761	0.00%
2019/04/03	2	109.00	0	0.00	109.00	2	5,616	0.04%
2019/04/01	0.2	109.50	0	0.00	110.00	0.2	5,701	0.00%
2019/03/29	0	0.00	2	111.25	112.00	-2	5,621	-0.04%
2019/03/28	1	110.00	1	109.50	109.50	0	5,587	0.00%
2019/03/25	2	108.75	0.2	108.50	108.50	1.8	5,579	0.03%
2019/03/22	2	109.00	0	0.00	109.00	2	5,566	0.04%
2019/03/20	2	109.00	0	0.00	108.50	2	5,556	0.04%
2019/03/19	1	109.50	0	0.00	109.50	1	5,527	0.02%
2019/03/15	0	0.00	1	108.48	108.00	-1	5,507	-0.02%
2019/03/07	0	0.00	2	108.50	108.50	-2	5,697	-0.04%
2019/03/06	0	0.00	0.2	107.50	107.50	-0.2	5,667	0.00%
2019/03/05	0	0.00	30	107.00	106.50	-30	5,723	-0.52%
2019/02/27	30	105.50	0	0.00	105.50	30	5,704	0.53%
2019/02/26	0.3	106.00	0	0.00	106.00	0.3	5,632	0.00%
2019/02/25	1	106.50	0	0.00	107.00	1	5,595	0.02%
2019/02/21	1	105.00	1	105.50	105.50	0	5,539	0.00%
2019/02/20	0	0.00	40	105.50	105.50	-40	5,489	-0.73%
2019/02/19	0	0.00	1	104.50	104.50	-1	5,400	-0.02%
2019/02/18	2	104.25	0	0.00	104.00	2	5,382	0.04%
2019/02/15	18	104.00	0	0.00	104.00	18	5,318	0.34%
2019/02/13	27	103.50	0	0.00	103.50	27	5,214	0.52%
2019/02/11	1	103.50	0	0.00	103.50	1	5,174	0.02%
2019/01/29	0	0.00	1	106.50	106.00	-1	5,050	-0.02%
2019/01/28	0.2	107.50	0	0.00	107.50	0.2	5,012	0.00%
2019/01/23	1	106.50	0	0.00	106.50	1	5,141	0.02%
2019/01/22	15	108.17	0	0.00	108.00	15	5,165	0.29%
2019/01/08	0	0.00	2	107.25	107.00	-2	5,197	-0.04%
2019/01/04	1	99.60	1	100.00	99.80	0	5,262	0.00%
2019/01/03	1	99.30	0	0.00	100.00	1	5,549	0.02%
2019/01/02	1	104.00	0	0.00	99.70	1	5,581	0.02%
2018/12/28	0	0.00	1	103.00	105.00	-1	5,584	-0.02%
2018/12/27	2	101.75	17	102.56	102.50	-15	5,677	-0.26%
2018/12/26	1	100.00	0	0.00	100.00	1	5,749	0.02%
2018/12/25	17	100.04	1	101.00	101.50	16	5,835	0.27%
2018/12/14	0	0.00	1	105.00	105.00	-1	6,931	-0.01%
2018/12/12	1	105.50	0	0.00	105.50	1	7,026	0.01%
2018/12/07	1	105.50	0	0.00	105.50	1	7,206	0.01%
2018/12/05	0	0.00	1	107.00	106.00	-1	7,243	-0.01%
2018/12/04	1	107.50	0	0.00	107.00	1	7,263	0.01%
2018/12/03	0	0.00	1	107.50	107.50	-1	7,251	-0.01%
2018/11/30	1	106.50	25	106.50	106.50	-24	7,250	-0.33%
2018/11/29	25	105.00	2	105.00	104.50	23	7,195	0.32%
2018/11/28	5	103.60	2	103.50	104.50	3	7,174	0.04%
2018/11/27	3.2	104.38	1	104.50	104.50	2.2	7,105	0.03%
2018/11/21	2	106.50	3	106.50	107.00	-1	7,104	-0.01%
2018/11/20	1	108.00	0	0.00	107.50	1	7,148	0.01%
2018/11/16	0	0.00	1	108.00	108.00	-1	7,266	-0.01%
2018/11/15	2	107.00	2	106.50	107.50	0	7,286	0.00%
2018/11/14	0.2	106.00	0	0.00	106.00	0.2	7,306	0.00%
2018/11/09	1	107.00	12	107.50	107.50	-11	7,248	-0.15%
2018/11/08	1	111.50	0	0.00	110.00	1	7,169	0.01%
2018/11/02	10.2	107.54	0	0.00	109.00	10.2	7,123	0.14%
2018/10/30	2	108.50	0	0.00	108.00	2	7,088	0.03%
2018/10/26	2	108.00	0	0.00	107.50	2	7,158	0.03%
2018/10/25	0.2	108.50	0	0.00	107.50	0.2	7,129	0.00%
2018/10/24	3	111.17	1	112.00	112.00	2	7,081	0.03%
2018/10/23	0.2	113.50	0	0.00	113.00	0.2	7,021	0.00%
2018/10/22	2	113.50	2	114.00	114.50	0	6,983	0.00%
2018/10/17	4	115.63	0	0.00	114.50	4	7,036	0.06%
2018/10/12	5	115.50	2	115.54	118.50	3	6,930	0.04%
2018/10/11	4	116.75	2	114.50	114.00	2	6,817	0.03%
2018/10/09	1	122.00	1	122.50	124.00	0	6,592	0.00%
2018/10/04	1	123.00	1	124.00	124.00	0	6,407	0.00%
2018/10/03	2	124.50	0	0.00	124.50	2	6,360	0.03%
2018/09/26	1	127.00	0	0.00	125.00	1	6,466	0.02%
2018/09/25	0	0.00	2	127.50	126.50	-2	6,583	-0.03%
2018/09/21	58	127.97	62	127.85	128.00	-4	6,626	-0.06%
2018/09/19	0	0.00	1	122.00	122.00	-1	6,578	-0.02%
2018/09/13	1	119.50	1	119.00	120.50	0	6,742	0.00%
2018/09/12	0	0.00	2	118.00	118.00	-2	6,740	-0.03%
2018/09/10	0	0.00	0.2	119.50	118.50	-0.2	7,005	0.00%
2018/09/06	1	118.50	0	0.00	119.50	1	7,315	0.01%
2018/09/05	0.2	120.00	0	0.00	120.00	0.2	7,372	0.00%
2018/09/04	0	0.00	1	121.00	121.50	-1	7,404	-0.01%
2018/09/03	2.2	120.93	0	0.00	120.00	2.2	7,431	0.03%
2018/08/31	2	120.50	0	0.00	123.00	2	7,459	0.03%
2018/08/29	1	122.00	0	0.00	122.00	1	7,451	0.01%
2018/08/27	1	124.00	2	123.25	123.50	-1	7,587	-0.01%
2018/08/23	1	121.50	1	122.00	123.00	0	8,385	0.00%
2018/08/14	0.2	118.00	0	0.00	118.00	0.2	8,768	0.00%
2018/08/10	1	118.50	0	0.00	119.00	1	8,810	0.01%
2018/08/09	0	0.00	0.3	119.50	119.50	-0.3	8,982	0.00%
2018/08/08	0	0.00	1	121.00	121.00	-1	9,091	-0.01%
2018/08/07	0	0.00	2	120.50	120.00	-2	9,189	-0.02%
2018/08/03	0	0.00	0.2	118.50	118.50	-0.2	9,339	0.00%
2018/08/01	0	0.00	50	119.21	120.00	-50	9,409	-0.53%
2018/07/30	0	0.00	1	118.01	118.50	-1	9,419	-0.01%
2018/07/27	0.2	118.00	0	0.00	118.50	0.2	9,463	0.00%
2018/07/25	0.2	115.50	2	116.00	115.50	-1.8	9,456	-0.02%
2018/07/24	0.2	116.00	0	0.00	116.00	0.2	9,425	0.00%
2018/07/23	0.2	113.50	0	0.00	114.00	0.2	9,375	0.00%
2018/07/20	1	112.50	0	0.00	113.00	1	9,359	0.01%
2018/07/19	0	0.00	1	113.50	113.00	-1	9,442	-0.01%
2018/07/18	0.2	113.50	0	0.00	113.50	0.2	9,486	0.00%
2018/07/17	3.2	112.97	0	0.00	112.50	3.2	9,511	0.03%
2018/07/16	1.2	114.08	1	114.50	114.50	0.2	9,494	0.00%
2018/07/12	1	114.50	0	0.00	114.00	1	9,584	0.01%
2018/07/11	1.1	114.00	0	0.00	114.00	1.1	9,635	0.01%
2018/07/10	0.3	114.50	1	115.00	114.50	-0.7	9,629	-0.01%
2018/07/09	0	0.00	1	116.00	115.50	-1	9,664	-0.01%
2018/07/06	1	116.00	0	0.00	113.00	1	9,584	0.01%
2018/07/05	0	0.00	2	116.25	116.50	-2	9,554	-0.02%
2018/07/04	2	125.25	0	0.00	127.00	2	9,404	0.02%
2018/07/03	1	124.50	1	124.00	124.00	0	9,268	0.00%
2018/07/02	0	0.00	1	122.50	123.50	-1	9,094	-0.01%
2018/06/29	1	121.50	702	121.50	121.50	-701	8,965	-7.82%	大賣/鉅額交易
2018/06/28	1.2	117.07	1	118.00	117.50	0.2	8,658	0.00%
2018/06/27	1	119.00	0	0.00	118.00	1	8,588	0.01%
2018/06/26	0	0.00	1	119.00	118.00	-1	8,530	-0.01%
2018/06/25	0	0.00	7	117.93	118.00	-7	8,443	-0.08%
2018/06/22	1	116.50	9	116.61	117.50	-8	8,385	-0.10%
2018/06/21	3	116.00	1	116.00	115.50	2	8,308	0.02%
2018/06/20	1	112.00	2	114.50	114.50	-1	8,327	-0.01%
2018/06/19	0	0.00	1	111.00	111.00	-1	8,344	-0.01%
2018/06/15	2.2	110.91	0	0.00	112.50	2.2	8,192	0.03%
2018/06/07	1	115.50	0	0.00	116.50	1	7,850	0.01%
2018/06/06	1	114.50	0	0.00	115.50	1	7,864	0.01%
2018/06/01	500	114.81	1	116.00	115.00	499	7,813	6.39%	大買/鉅額交易
2018/05/31	1	117.00	1	118.90	115.00	0	7,713	0.00%
2018/05/28	1	115.00	1	116.50	117.00	0	6,987	0.00%
2018/05/25	1	115.50	1	116.50	115.00	0	6,962	0.00%
2018/05/18	1	119.00	1	119.00	117.50	0	7,107	0.00%
2018/05/17	0	0.00	3	117.67	117.50	-3	7,177	-0.04%
2018/05/16	2	115.50	0.2	115.00	115.50	1.8	7,113	0.03%
2018/05/15	1	115.50	0	0.00	112.50	1	7,279	0.01%
2018/05/14	0	0.00	0.6	114.00	114.50	-0.6	7,318	-0.01%
2018/05/11	1	112.00	3	113.50	114.50	-2	7,367	-0.03%
2018/05/09	0.2	110.00	0	0.00	110.00	0.2	7,237	0.00%
2018/04/30	0	0.00	1	108.50	109.50	-1	7,476	-0.01%
2018/04/23	5	108.00	0	0.00	108.00	5	7,520	0.07%
2018/04/20	1	108.00	0	0.00	109.00	1	7,488	0.01%
2018/04/19	1	109.50	0	109.50	109.50	1	7,464	0.01%
2018/04/18	0	0.00	1	108.00	108.50	-1	7,499	-0.01%
2018/04/17	2	109.00	0	0.00	108.00	2	7,577	0.03%
2018/04/16	2	109.00	0	0.00	109.50	2	7,631	0.03%
2018/04/12	1.2	110.92	0	0.00	110.50	1.2	7,912	0.02%
2018/04/11	1	109.00	1	112.50	111.50	0	7,953	0.00%
2018/04/10	1	111.50	0	0.00	112.50	1	7,997	0.01%
2018/04/09	0	0.00	3	110.50	112.00	-3	8,083	-0.04%
2018/04/02	1	108.00	0	0.00	107.50	1	8,313	0.01%
2018/03/28	3	109.00	1	108.50	109.00	2	8,374	0.02%
2018/03/26	4	109.88	0	0.00	109.50	4	8,370	0.05%
2018/03/22	0	0.00	0	111.00	111.00	0	8,418	0.00%
2018/03/21	250	110.58	0	110.00	111.00	250	8,354	2.99%	大買/鉅額交易
2018/03/20	0	0.00	1	111.00	110.50	-1	8,425	-0.01%
2018/03/19	1	110.00	1	109.00	109.50	0	8,439	0.00%
2018/03/14	0	0.00	1	107.00	107.50	-1	8,258	-0.01%
2018/03/13	1	107.00	0	0.00	107.00	1	8,204	0.01%
2018/03/12	0	0.00	1.1	107.45	107.50	-1.1	8,214	-0.01%
2018/03/09	1	105.50	0.3	105.50	105.50	0.7	8,207	0.01%
2018/03/05	0	0.00	39	106.23	105.00	-39	8,483	-0.46%
2018/03/01	1.3	105.62	0.1	106.00	106.00	1.2	8,329	0.01%
2018/02/27	0	0.00	3	109.67	108.50	-3	8,188	-0.04%
2018/02/23	0	0.00	1	109.00	109.00	-1	8,048	-0.01%
2018/02/22	1	106.50	0	0.00	106.50	1	8,038	0.01%
2018/02/21	0	0.00	72	108.09	109.50	-72	7,933	-0.91%
2018/02/12	81	105.80	0	0.00	105.50	81	7,765	1.04%
2018/02/07	30	105.00	0	0.00	107.50	30	7,433	0.40%
2018/02/06	0	0.00	1	105.50	103.00	-1	7,156	-0.01%
2018/02/05	0	0.00	0	107.50	107.50	0	6,991	0.00%
2018/02/02	1	107.50	0	0.00	107.00	1	6,830	0.01%
2018/01/31	1	108.50	1	108.50	109.00	0	6,662	0.00%
2018/01/30	3	110.50	0	0.00	109.50	3	6,615	0.05%
2018/01/29	1	111.00	3	113.17	114.50	-2	6,493	-0.03%
2018/01/25	1	107.50	0	0.00	109.00	1	6,219	0.02%
2018/01/23	0	0.00	1	108.50	109.00	-1	6,046	-0.02%
2018/01/22	0	0.00	1	109.00	109.00	-1	6,004	-0.02%
2018/01/19	1	108.00	32.1	108.54	107.50	-31.1	5,923	-0.52%
2018/01/18	2	108.50	7	108.57	109.00	-5	5,876	-0.09%
2018/01/16	0	0.00	2	108.00	108.50	-2	5,752	-0.03%
2018/01/12	0	0.00	0.6	108.50	108.50	-0.6	5,742	-0.01%
2018/01/11	15	108.33	2	108.50	109.00	13	5,631	0.23%
2018/01/10	6	110.58	1	111.00	108.00	5	5,523	0.09%
2018/01/09	2	108.25	6.2	108.05	110.00	-4.2	5,373	-0.08%
2018/01/08	0	105.00	0	0.00	105.50	0	5,097	0.00%
2018/01/03	3	103.50	1	103.50	103.50	2	4,853	0.04%