台塑 (1301)-統一-彰化券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
65.3
漲跌
▼0.3
漲幅
-0.46%
成交量
20,806張
產業
上市塑膠類股
1628人加入追蹤

立即追蹤
本地時間:14:30

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

台塑 (1301)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/05/31	2	65.66	0	0.00	65.30	2	8,045	0.03%
2024/05/30	6	65.68	0	0.00	65.60	6	7,867	0.08%
2024/05/29	0.1	66.50	0	0.00	66.10	0.1	7,889	0.00%
2024/05/28	1	66.80	0.6	67.10	67.10	0.4	7,829	0.00%
2024/05/27	4	65.80	0	0.00	66.50	4	7,828	0.05%
2024/05/24	8.5	66.25	0	0.00	66.30	8.5	7,727	0.11%
2024/05/23	4.1	67.00	0	0.00	67.00	4.1	7,637	0.05%
2024/05/22	3	67.23	0	0.00	67.50	3	7,617	0.04%
2024/05/21	7.3	67.25	10	67.10	67.40	-2.7	7,539	-0.04%
2024/05/20	3	68.33	0	0.00	68.10	3	7,440	0.04%
2024/05/17	1.1	68.13	0	0.00	68.30	1.1	7,403	0.01%
2024/05/16	0	68.50	0	0.00	68.40	0	7,392	0.00%
2024/05/15	2.2	68.65	0	0.00	68.10	2.2	7,325	0.03%
2024/05/13	1	68.90	1	68.50	68.70	0	7,361	0.00%
2024/05/10	0	0.00	10	68.60	68.60	-10	7,344	-0.14%
2024/05/09	2	68.00	0	0.00	67.70	2	7,363	0.03%
2024/05/08	1.1	68.40	0	0.00	68.30	1.1	7,363	0.01%
2024/05/07	3	68.30	2	68.70	68.30	1	7,399	0.01%
2024/05/06	5	68.80	0	0.00	69.00	5	7,384	0.07%
2024/05/03	2	69.20	1	69.40	68.30	1	7,336	0.01%
2024/05/02	1.1	68.24	0	0.00	68.80	1.1	7,262	0.02%
2024/04/30	7	68.73	1	68.60	68.50	6	7,299	0.08%
2024/04/29	0	0.00	7.3	69.09	69.30	-7.3	7,295	-0.10%
2024/04/26	12	68.00	14	68.10	67.70	-2	7,305	-0.03%
2024/04/25	3	67.77	3	67.70	67.90	0	7,355	0.00%
2024/04/24	0	0.00	7	69.69	68.80	-7	7,414	-0.09%
2024/04/23	1	69.20	18	69.23	69.10	-17	7,613	-0.22%
2024/04/22	1	69.70	9	69.20	69.70	-8	7,832	-0.10%
2024/04/19	30.7	67.02	0	0.00	67.10	30.7	7,762	0.40%
2024/04/18	0	67.73	4	67.90	68.10	-4	7,638	-0.05%
2024/04/17	3.3	67.88	11	67.87	67.80	-7.7	7,694	-0.10%
2024/04/16	2.9	68.21	0	0.00	68.00	2.9	7,665	0.04%
2024/04/15	0.5	70.00	0	0.00	69.60	0.5	7,592	0.01%
2024/04/12	3.1	69.84	0	0.00	69.70	3.1	7,507	0.04%
2024/04/11	3	71.40	0	0.00	70.90	3	7,386	0.04%
2024/04/10	0	0.00	3.5	72.37	72.00	-3.5	7,326	-0.05%
2024/04/09	0.6	71.10	22.5	71.30	71.50	-21.9	7,318	-0.30%
2024/04/08	0.1	70.00	2.3	70.05	70.40	-2.2	7,243	-0.03%
2024/04/02	0.4	70.60	0	0.00	70.80	0.4	7,164	0.01%
2024/04/01	5.1	71.08	11.5	70.89	70.90	-6.4	7,167	-0.09%
2024/03/29	0	0.00	3.5	69.03	68.90	-3.5	7,026	-0.05%
2024/03/28	0	68.50	50	68.30	68.10	-50	6,964	-0.72%
2024/03/27	33	68.50	5	68.60	68.50	28	6,967	0.40%
2024/03/26	1	68.90	5.2	69.07	69.30	-4.2	6,941	-0.06%
2024/03/25	2	67.30	8	67.63	67.80	-6	6,841	-0.09%
2024/03/22	0.5	67.49	5	67.00	67.00	-4.5	6,816	-0.07%
2024/03/21	9.2	66.92	8	67.04	67.40	1.2	6,754	0.02%
2024/03/20	7.3	66.68	2	67.40	66.80	5.3	6,750	0.08%
2024/03/19	11	67.88	0	0.00	67.80	11	6,579	0.17%
2024/03/18	0.1	68.60	0	0.00	68.40	0.1	6,539	0.00%
2024/03/15	0	0.00	15	68.90	68.60	-15	6,521	-0.23%
2024/03/14	1	68.70	0	0.00	69.30	1	6,386	0.02%
2024/03/13	8.1	68.36	0	0.00	68.40	8.1	6,336	0.13%
2024/03/12	0	0.00	1	69.40	69.30	-1	6,249	-0.02%
2024/03/11	1	68.50	0	0.00	68.90	1	6,195	0.02%
2024/03/08	13.1	68.86	0	0.00	68.60	13.1	6,093	0.22%
2024/03/07	3	70.08	6	69.80	69.80	-3	5,894	-0.05%
2024/03/06	7.1	70.57	1	70.70	70.50	6.1	5,755	0.11%
2024/03/05	4	70.43	1	70.40	70.40	3	5,848	0.05%
2024/03/04	3.2	70.98	0	0.00	70.80	3.2	5,751	0.06%
2024/03/01	1	71.50	0	0.00	71.60	1	5,705	0.02%
2024/02/29	5.1	71.70	0	0.00	71.70	5.1	5,711	0.09%
2024/02/27	1	71.70	0	0.00	71.80	1	5,618	0.02%
2024/02/26	11	71.90	5	71.80	72.10	6	5,574	0.11%
2024/02/23	1	72.20	0	0.00	72.00	1	5,564	0.02%
2024/02/22	1	73.00	0	0.00	73.20	1	5,606	0.02%
2024/02/21	0	0.00	0	73.80	73.50	0	5,641	0.00%
2024/02/20	1	73.50	0	0.00	73.70	1	5,672	0.02%
2024/02/15	2	71.60	0.1	72.10	72.40	1.9	5,926	0.03%
2024/01/31	1	72.10	0	0.00	72.10	1	5,814	0.02%
2024/01/30	4.4	73.01	0	0.00	72.00	4.4	5,792	0.08%
2024/01/29	0	0.00	1.2	73.01	73.60	-1.2	5,780	-0.02%
2024/01/26	0	0.00	40	72.20	72.70	-40	5,764	-0.69%
2024/01/25	0.4	71.90	6	72.13	71.70	-5.6	5,741	-0.10%
2024/01/24	0	0.00	50	72.10	72.10	-50	5,753	-0.87%
2024/01/23	1	71.00	0	0.00	71.10	1	5,766	0.02%
2024/01/22	9	70.94	0	0.00	70.60	9	5,748	0.16%
2024/01/19	0.1	71.60	0	0.00	71.20	0.1	5,682	0.00%
2024/01/18	3.1	71.25	0	0.00	71.10	3.1	5,637	0.06%
2024/01/17	6.2	71.97	0.5	72.00	71.80	5.7	5,533	0.10%
2024/01/16	17.1	73.88	0	0.00	73.60	17.1	5,375	0.32%
2024/01/15	6.1	75.55	20	76.10	75.50	-13.9	5,152	-0.27%
2024/01/12	0	0.00	6	76.08	76.00	-6	5,145	-0.12%
2024/01/11	2.1	76.00	0	0.00	75.90	2.1	5,149	0.04%
2024/01/10	3	77.27	0	0.00	77.00	3	5,140	0.06%
2024/01/09	6	77.73	0	0.00	77.60	6	5,162	0.12%
2024/01/08	0	0.00	50	78.28	78.10	-50	5,142	-0.97%
2024/01/05	0	78.50	60	78.28	78.10	-60	5,182	-1.16%
2024/01/04	0	0.00	30	78.27	78.30	-30	5,272	-0.57%
2024/01/03	5	78.14	0	0.00	78.10	5	5,384	0.09%
2024/01/02	0	0.00	40	79.03	79.20	-40	5,330	-0.75%
2023/12/28	0	0.00	31	79.68	79.80	-31	5,449	-0.57%
2023/12/22	0.4	79.10	0	0.00	78.80	0.4	5,585	0.01%
2023/12/21	1.1	79.62	30	79.70	79.50	-28.9	5,580	-0.52%
2023/12/20	0	0.00	5	80.00	79.90	-5	5,553	-0.09%
2023/12/19	5	79.90	0	0.00	79.80	5	5,534	0.09%
2023/12/18	0	0.00	6	79.90	80.50	-6	5,566	-0.11%
2023/12/15	0	0.00	5	80.00	79.70	-5	5,553	-0.09%
2023/12/14	0	79.10	2	79.90	79.80	-2	5,408	-0.04%
2023/12/13	2	79.15	0	0.00	78.90	2	5,400	0.04%
2023/12/12	1	79.50	0	0.00	79.60	1	5,503	0.02%
2023/12/11	0	0.00	1	79.80	79.90	-1	5,557	-0.02%
2023/12/07	3.3	80.08	0	0.00	79.90	3.3	5,617	0.06%
2023/12/06	1	80.40	0	0.00	80.40	1	5,626	0.02%
2023/12/04	0	80.90	2	80.70	80.90	-2	5,647	-0.04%
2023/12/01	1	80.70	0	0.00	80.70	1	5,656	0.02%
2023/11/28	0	0.00	5	81.96	82.00	-5	5,589	-0.09%
2023/11/27	5	81.04	0	0.00	81.40	5	5,685	0.09%
2023/11/24	33	81.43	5	81.50	81.60	28	5,711	0.49%
2023/11/23	20	80.63	0	0.00	80.90	20	5,695	0.35%
2023/11/22	20	81.38	0	0.00	81.30	20	5,755	0.35%
2023/11/21	5	81.60	0	0.00	81.90	5	5,819	0.09%
2023/11/20	1	80.60	0	0.00	80.80	1	5,806	0.02%
2023/11/17	7.3	81.07	1	81.40	80.80	6.3	5,837	0.11%
2023/11/16	13	80.52	9	80.60	81.20	4	5,852	0.07%
2023/11/15	0	0.00	3	79.40	79.90	-3	5,819	-0.05%
2023/11/13	0	77.60	0	0.00	77.50	0	5,872	0.00%
2023/11/09	0	0.00	0	78.50	78.30	0	6,054	0.00%
2023/11/07	0	78.30	0	0.00	78.10	0	6,117	0.00%
2023/11/03	0	78.00	0	0.00	77.90	0	6,084	0.00%
2023/11/01	2	76.85	0	0.00	76.80	2	6,086	0.03%
2023/10/31	2	77.00	0	0.00	77.00	2	6,093	0.03%
2023/10/30	0	77.60	0	0.00	77.20	0	6,107	0.00%
2023/10/27	1	77.40	0	0.00	77.20	1	6,147	0.02%
2023/10/26	4.6	77.36	0	0.00	77.10	4.6	6,183	0.07%
2023/10/25	6	77.92	10	77.90	77.80	-4	6,158	-0.06%
2023/10/24	6.1	78.03	50	77.98	77.80	-43.9	6,201	-0.71%
2023/10/23	2	78.21	10	78.30	78.10	-8	6,203	-0.13%
2023/10/20	4.2	78.71	0	0.00	78.60	4.2	6,267	0.07%
2023/10/19	0	79.80	0	0.00	79.30	0	6,383	0.00%
2023/10/18	0.2	79.60	0	0.00	80.10	0.2	6,475	0.00%
2023/10/17	0.2	80.10	0	0.00	79.90	0.2	6,412	0.00%
2023/10/16	0	80.40	1	80.00	80.30	-1	6,457	-0.02%
2023/10/13	5	79.90	0	80.20	80.50	5	6,557	0.08%
2023/10/12	0	0.00	2	80.30	80.70	-2	6,606	-0.03%
2023/10/11	2	79.50	0	0.00	79.60	2	6,622	0.03%
2023/10/06	10	79.10	0	0.00	78.80	10	6,605	0.15%
2023/10/05	1	78.50	0	0.00	78.70	1	6,688	0.01%
2023/10/04	5.1	78.58	0	0.00	78.40	5.1	6,753	0.08%
2023/10/03	4.1	79.15	1	79.30	79.10	3.1	6,774	0.05%
2023/10/02	1.6	79.55	0	0.00	79.60	1.6	6,925	0.02%
2023/09/28	1.3	79.78	0	0.00	79.80	1.3	7,083	0.02%
2023/09/27	5.3	79.87	0	0.00	79.80	5.3	7,084	0.08%
2023/09/26	11	80.59	0	0.00	80.40	11	7,171	0.15%
2023/09/25	0	0.00	2	81.60	81.60	-2	7,220	-0.03%
2023/09/22	4.3	81.10	0	0.00	81.10	4.3	7,351	0.06%
2023/09/21	0	81.70	1	81.20	81.20	-1	7,437	-0.01%
2023/09/18	1.1	82.16	0	0.00	82.30	1.1	7,966	0.01%
2023/09/14	0	0.00	3	82.90	83.10	-3	8,008	-0.04%
2023/09/12	0	0.00	2	82.10	82.40	-2	8,438	-0.02%
2023/09/11	0	0.00	0.2	82.20	82.40	-0.2	8,423	0.00%
2023/09/08	0	0.00	2	82.05	82.10	-2	8,445	-0.02%
2023/09/06	2	81.40	1	81.40	81.20	1	8,485	0.01%
2023/09/05	0.9	81.90	6	81.95	82.00	-5.1	8,483	-0.06%
2023/09/04	1	80.60	51	81.41	81.50	-50	8,539	-0.59%
2023/09/01	2	80.10	1	80.30	80.20	1	8,553	0.01%
2023/08/31	6	79.65	0	0.00	79.50	6	8,674	0.07%
2023/08/30	4	80.33	0	80.40	80.30	4	8,597	0.05%
2023/08/29	0.1	80.00	1	79.60	80.30	-0.9	8,620	-0.01%
2023/08/28	0	0.00	4	79.70	79.60	-4	8,671	-0.05%
2023/08/25	2.1	79.32	0	0.00	79.30	2.1	9,123	0.02%
2023/08/24	52	79.20	0	0.00	79.70	52	9,140	0.57%
2023/08/23	5.1	79.45	0	0.00	79.40	5.1	9,096	0.06%
2023/08/22	1.1	79.91	0	0.00	79.90	1.1	9,077	0.01%
2023/08/21	4.1	80.11	0	0.00	80.10	4.1	9,035	0.05%
2023/08/18	2	80.00	2	80.20	80.30	0	8,993	0.00%
2023/08/17	12.2	79.68	2	79.85	79.80	10.2	8,949	0.11%
2023/08/16	9.8	81.00	8.5	80.92	80.90	1.3	8,840	0.01%
2023/08/15	51.4	82.70	0	0.00	82.40	51.4	8,753	0.59%
2023/08/14	58	82.93	0	0.00	83.00	58	8,780	0.66%
2023/08/11	1	84.20	8	84.40	84.00	-7	8,847	-0.08%
2023/08/10	0.1	84.60	13	84.53	84.50	-13	8,896	-0.15%
2023/08/09	3.2	84.12	3	84.00	84.30	0.2	8,882	0.00%
2023/08/08	80.4	83.70	0	0.00	83.70	80.4	8,927	0.90%
2023/08/07	0	84.70	0	0.00	84.20	0	8,920	0.00%
2023/08/04	3	84.20	1	84.10	84.00	2	8,942	0.02%
2023/08/02	0.1	83.79	1	83.60	83.50	-0.9	8,934	-0.01%
2023/08/01	1	84.20	2	84.10	84.20	-1	8,853	-0.01%
2023/07/31	5	83.10	0	0.00	83.20	5	8,776	0.06%
2023/07/28	3	83.03	0	0.00	83.00	3	8,722	0.03%
2023/07/27	6	83.15	0	0.00	83.30	6	8,705	0.07%
2023/07/26	5	83.00	0	0.00	83.00	5	8,699	0.06%
2023/07/25	4	82.15	0	0.00	82.10	4	8,680	0.05%
2023/07/24	50	82.30	0	0.00	82.20	50	8,656	0.58%
2023/07/21	0.1	82.96	0	0.00	82.60	0.1	8,577	0.00%
2023/07/20	0	83.30	0	0.00	83.20	0	8,544	0.00%
2023/07/19	1	82.80	0	0.00	82.80	1	8,529	0.01%
2023/07/18	1	83.20	0	0.00	82.90	1	8,488	0.01%
2023/07/17	15	83.59	0	0.00	83.10	15	8,403	0.18%
2023/07/14	0	0.00	1	84.00	83.70	-1	8,378	-0.01%
2023/07/13	5	83.10	0	0.00	82.70	5	8,312	0.06%
2023/07/12	0.3	82.40	0	0.00	82.40	0.3	8,267	0.00%
2023/07/11	0	82.47	0	0.00	82.40	0	8,211	0.00%
2023/07/10	2.3	82.61	0	0.00	82.30	2.3	8,154	0.03%
2023/07/07	106.1	82.42	0	0.00	82.00	106.1	8,054	1.32%	大買/鉅額交易
2023/07/06	80.1	83.78	0	0.00	83.20	80.1	7,874	1.02%
2023/07/05	2	84.75	0	0.00	84.70	2	7,691	0.03%
2023/07/04	75	84.72	0	0.00	84.70	75	7,658	0.98%
2023/07/03	13	85.81	0	0.00	85.60	13	7,560	0.17%
2023/06/30	53	86.00	0	0.00	85.70	53	7,521	0.70%
2023/06/29	2	86.25	6.5	86.23	86.20	-4.5	7,427	-0.06%
2023/06/28	9	86.32	0	0.00	86.20	9	7,356	0.12%
2023/06/27	9.1	87.68	0	0.00	87.00	9.1	7,266	0.13%
2023/06/26	1	92.30	1	92.30	92.00	0	7,019	0.00%
2023/06/21	0	92.50	0	0.00	92.80	0	6,899	0.00%
2023/06/20	0.1	92.40	0	0.00	92.60	0.1	6,850	0.00%
2023/06/19	1.1	91.86	0	0.00	91.60	1.1	6,731	0.02%
2023/06/16	3.2	92.69	0	0.00	92.50	3.2	6,522	0.05%
2023/06/14	1	93.90	0	0.00	93.80	1	6,314	0.02%
2023/06/08	2	93.80	0	0.00	93.80	2	6,366	0.03%
2023/06/07	1	94.30	0	0.00	94.00	1	6,346	0.02%
2023/06/02	0	0.00	0.4	93.80	93.70	-0.4	6,137	-0.01%
2023/06/01	0	0.00	0	93.70	93.30	0	6,111	0.00%
2023/05/30	0	0.00	3	92.90	93.50	-3	5,554	-0.05%
2023/05/29	0.5	93.00	1	93.50	93.30	-0.5	5,516	-0.01%
2023/05/26	1	93.10	0.5	93.20	93.50	0.5	5,536	0.01%
2023/05/23	1	93.40	18.4	93.69	93.50	-17.4	5,544	-0.31%
2023/05/18	1	93.50	0	0.00	94.30	1	5,329	0.02%
2023/05/17	0.1	92.90	21	94.07	94.30	-20.9	5,298	-0.39%
2023/05/16	0	0.00	4	93.20	93.10	-4	5,232	-0.08%
2023/05/04	0.5	93.20	0	0.00	93.70	0.5	5,106	0.01%
2023/05/02	0.2	93.90	3	93.27	93.90	-2.8	5,287	-0.05%
2023/04/28	0	0.00	3	94.00	93.90	-3	5,393	-0.06%
2023/04/27	0	0.00	2	93.60	93.70	-2	5,372	-0.04%
2023/04/25	0	0.00	1	93.40	92.00	-1	5,272	-0.02%
2023/04/21	0.1	92.50	0.1	92.50	92.50	0	5,192	0.00%
2023/04/19	2	92.80	0.8	92.90	92.50	1.2	5,188	0.02%
2023/04/17	0	0.00	1	94.10	94.00	-1	5,158	-0.02%
2023/04/14	0	0.00	2.6	93.28	93.30	-2.6	5,117	-0.05%
2023/04/13	1.1	93.10	3	93.20	93.10	-1.9	5,134	-0.04%
2023/04/11	1	92.50	2	92.40	92.60	-1	5,079	-0.02%
2023/04/10	0	0.00	4	91.95	92.10	-4	5,092	-0.08%
2023/04/07	1.3	91.01	0	0.00	90.80	1.3	5,063	0.03%
2023/04/06	4.1	91.20	0	0.00	91.40	4.1	5,029	0.08%
2023/03/31	0	0.00	3	91.80	91.80	-3	5,033	-0.06%
2023/03/30	0.5	92.00	4	92.10	92.40	-3.5	5,188	-0.07%
2023/03/29	0	0.00	4	92.10	92.30	-4	5,335	-0.07%
2023/03/28	0	0.00	3	92.37	92.30	-3	5,513	-0.05%
2023/03/27	1	91.50	1	91.50	91.80	0	5,690	0.00%
2023/03/22	0	0.00	8.3	90.75	90.90	-8.3	6,162	-0.13%
2023/03/17	0	0.00	1	90.10	90.70	-1	6,345	-0.02%
2023/03/16	1	88.40	0	0.00	88.50	1	6,266	0.02%
2023/03/15	1	89.10	0	0.00	89.00	1	6,268	0.02%
2023/03/14	2	89.40	0	0.00	89.40	2	6,322	0.03%
2023/03/13	2	89.30	0	0.00	90.10	2	6,365	0.03%
2023/03/10	1	89.90	1	90.00	89.80	0	6,397	0.00%
2023/03/09	2	90.95	1	90.60	90.60	1	6,418	0.02%
2023/03/08	0	0.00	2	91.60	91.80	-2	6,495	-0.03%
2023/03/07	1	91.10	8	91.20	91.40	-7	6,490	-0.11%
2023/03/06	30	91.40	2.1	91.20	91.50	27.9	6,556	0.43%
2023/03/01	0	90.40	0.5	90.50	90.20	-0.5	6,640	-0.01%
2023/02/23	0	0.00	11	91.52	91.30	-11	6,605	-0.17%
2023/02/22	1	91.40	2	91.55	91.70	-1	6,591	-0.02%
2023/02/21	0	0.00	0	91.20	91.30	0	6,556	0.00%
2023/02/20	0	90.40	0	0.00	90.70	0	6,643	0.00%
2023/02/17	0.1	89.70	0.1	90.00	90.10	0	6,709	0.00%
2023/02/16	1	89.90	0	0.00	89.70	1	6,870	0.01%
2023/02/15	2	89.90	1	90.00	89.60	1	6,983	0.01%
2023/02/14	0	90.50	7	90.14	90.60	-7	6,949	-0.10%
2023/02/13	0	0.00	1	89.20	89.30	-1	6,919	-0.01%
2023/02/08	2	89.10	0	0.00	89.40	2	7,083	0.03%
2023/02/06	0.1	88.50	2	88.40	88.40	-1.9	7,170	-0.03%
2023/02/03	1	88.70	0	0.00	88.60	1	7,161	0.01%
2023/02/02	0	88.90	0.3	88.93	89.00	-0.3	7,184	0.00%
2023/02/01	4.1	88.31	0	0.00	88.90	4.1	7,152	0.06%
2023/01/31	0	0.00	0	89.90	89.30	0	7,162	0.00%
2023/01/30	2	89.30	26	89.67	90.00	-24	7,070	-0.34%
2023/01/17	0.1	88.80	10	88.75	88.60	-9.9	6,961	-0.14%
2023/01/16	0	88.20	0	0.00	88.30	0	6,976	0.00%
2023/01/13	5	87.60	0	0.00	88.20	5	7,064	0.07%
2023/01/12	5	87.60	0	0.00	87.70	5	7,453	0.07%
2023/01/11	9	87.89	0	0.00	87.90	9	7,570	0.12%
2023/01/10	0	0.00	4	89.20	88.90	-4	7,628	-0.05%
2023/01/09	0	0.00	19	88.80	88.90	-19	7,691	-0.25%
2023/01/06	0	0.00	10	87.80	88.00	-10	7,752	-0.13%
2023/01/05	0	0.00	5	87.50	87.50	-5	8,088	-0.06%
2023/01/04	5	86.60	0	0.00	86.60	5	8,413	0.06%
2023/01/03	5	85.90	5	86.90	87.00	0	8,539	0.00%
2022/12/29	5.1	86.01	0	0.00	86.10	5.1	8,694	0.06%
2022/12/27	0.1	87.20	0	0.00	87.20	0.1	8,734	0.00%
2022/12/23	5.2	85.63	5	86.40	86.80	0.2	8,896	0.00%
2022/12/22	0.1	87.20	0	0.00	87.20	0.1	8,934	0.00%
2022/12/20	10	85.46	0	0.00	85.30	10	8,783	0.11%
2022/12/19	9.1	86.53	0	0.00	86.30	9.1	8,717	0.10%
2022/12/16	1	88.20	0	0.00	87.60	1	8,543	0.01%
2022/12/15	0	0.00	8	88.40	88.90	-8	8,295	-0.10%
2022/12/14	2	86.80	2	87.60	87.20	0	8,184	0.00%
2022/12/13	4	86.20	0	0.00	86.30	4	8,153	0.05%
2022/12/12	0.1	86.51	0	0.00	86.70	0.1	8,252	0.00%
2022/12/08	2.3	87.31	0	0.00	87.30	2.3	9,540	0.02%
2022/12/07	2	88.10	4	88.65	88.10	-2	9,661	-0.02%
2022/12/06	4	87.75	0	0.00	87.30	4	9,655	0.04%
2022/12/05	3	89.20	2	89.90	89.10	1	9,593	0.01%
2022/12/02	7	89.87	0	0.00	89.10	7	9,596	0.07%
2022/12/01	0	0.00	4	90.33	90.70	-4	9,620	-0.04%
2022/11/30	20	90.15	0	0.00	90.20	20	9,625	0.21%
2022/11/29	2	88.60	0	0.00	88.90	2	9,597	0.02%
2022/11/25	5	89.90	1	89.80	89.90	4	9,757	0.04%
2022/11/24	3	89.50	4.2	89.30	89.70	-1.2	9,761	-0.01%
2022/11/22	0	0.00	1	88.40	88.70	-1	9,844	-0.01%
2022/11/21	1	87.40	0	0.00	88.00	1	9,853	0.01%
2022/11/17	1.1	87.49	0	0.00	87.40	1.1	9,804	0.01%
2022/11/15	7	88.00	10.5	88.65	88.60	-3.5	9,719	-0.04%
2022/11/14	1	89.00	9.1	89.01	89.10	-8.1	9,656	-0.08%
2022/11/11	2	87.60	10	87.08	87.70	-8	9,505	-0.08%
2022/11/10	1	86.00	1	85.90	86.00	0	9,435	0.00%
2022/11/09	0.1	85.40	1	85.70	86.00	-1	9,444	-0.01%
2022/11/08	1	85.50	1	85.29	85.50	0	9,425	0.00%
2022/11/07	0	0.00	1	84.60	84.60	-1	9,433	-0.01%
2022/11/04	0	83.10	0	0.00	82.90	0	9,430	0.00%
2022/11/02	20	82.85	2	82.80	82.80	18	9,418	0.19%
2022/10/31	2	82.80	0	0.00	83.10	2	9,418	0.02%
2022/10/27	0	0.00	2	83.70	82.50	-2	9,654	-0.02%
2022/10/26	1	82.80	0	0.00	82.60	1	9,730	0.01%
2022/10/25	0	0.00	6	82.67	82.30	-6	9,742	-0.06%
2022/10/24	1	82.40	0	0.00	82.00	1	9,733	0.01%
2022/10/21	1	82.40	27	81.80	81.80	-26	9,701	-0.27%
2022/10/20	5	80.80	7	81.89	80.80	-2	9,624	-0.02%
2022/10/18	5	80.86	1	80.60	80.90	4	9,215	0.04%
2022/10/17	1.1	78.85	0	0.00	80.60	1.1	9,241	0.01%
2022/10/14	0	0.00	5	80.20	79.90	-5	9,316	-0.05%
2022/10/13	9.1	78.36	0.1	79.20	78.90	9	9,360	0.10%
2022/10/12	46.2	81.41	0.1	81.40	80.80	46.1	9,170	0.50%
2022/10/11	9.7	84.56	3	84.87	84.50	6.7	8,910	0.07%
2022/10/07	11.1	85.24	0	0.00	85.10	11.1	8,876	0.13%
2022/10/06	13	86.55	0	0.00	86.10	13	8,904	0.15%
2022/10/05	4	87.60	0	0.00	87.70	4	9,030	0.04%
2022/10/04	0	0.00	7	87.59	87.80	-7	9,132	-0.08%
2022/10/03	3	85.60	4	86.73	86.50	-1	9,218	-0.01%
2022/09/30	1	86.70	5.1	86.54	86.60	-4.1	9,474	-0.04%
2022/09/28	5	85.04	1	84.80	84.80	4	10,216	0.04%
2022/09/27	5	85.82	0	0.00	85.20	5	10,765	0.05%
2022/09/26	16	85.53	5	85.98	86.00	11	10,965	0.10%
2022/09/23	1	85.90	6	86.78	86.60	-5	11,047	-0.05%
2022/09/22	2	85.10	0	0.00	85.90	2	11,152	0.02%
2022/09/21	3	86.27	0	0.00	86.20	3	11,252	0.03%
2022/09/19	14.2	85.88	4	85.50	85.50	10.2	11,293	0.09%
2022/09/16	13	87.06	0	0.00	86.50	13	11,213	0.12%
2022/09/15	25	87.93	4	88.40	88.10	21	10,054	0.21%
2022/09/14	5.4	88.25	0	0.00	88.10	5.4	9,981	0.05%
2022/09/13	5	89.80	0	0.00	90.30	5	9,999	0.05%
2022/09/12	7	88.80	4	89.60	89.40	3	10,050	0.03%
2022/09/08	6	87.57	4	88.40	88.30	2	10,178	0.02%
2022/09/07	7.2	88.26	0	0.00	88.30	7.2	10,164	0.07%
2022/09/06	0	0.00	1	88.80	89.80	-1	10,169	-0.01%
2022/09/05	2	88.39	0	0.00	89.30	2	10,151	0.02%
2022/09/02	3	89.00	0	0.00	88.80	3	10,165	0.03%
2022/09/01	3	89.87	0	91.00	90.00	3	10,051	0.03%
2022/08/31	0.8	91.41	0	0.00	91.10	0.8	9,984	0.01%
2022/08/30	2	91.00	0	0.00	91.30	2	9,958	0.02%
2022/08/29	3	91.50	0	0.00	91.30	3	9,946	0.03%
2022/08/26	1.1	93.08	0	0.00	93.20	1.1	9,984	0.01%
2022/08/25	0	0.00	1	94.30	93.90	-1	9,970	-0.01%
2022/08/24	1	94.00	1	94.00	93.60	0	10,138	0.00%
2022/08/23	0	0.00	1	93.90	93.60	-1	10,638	-0.01%
2022/08/22	0	0.00	1	94.00	94.90	-1	10,726	-0.01%
2022/08/18	0	0.00	1	93.90	94.20	-1	10,853	-0.01%
2022/08/17	0.1	94.40	0	0.00	94.20	0.1	10,913	0.00%
2022/08/15	0	0.00	2	94.30	94.50	-2	10,889	-0.02%
2022/08/12	0	0.00	4	93.43	93.80	-4	10,944	-0.04%
2022/08/11	0.1	91.97	1	91.80	92.60	-0.9	10,945	-0.01%
2022/08/10	1	90.50	0	0.00	91.30	1	10,973	0.01%
2022/08/09	0.2	90.81	0	0.00	90.90	0.2	11,003	0.00%
2022/08/08	0	0.00	1	90.70	91.00	-1	11,019	-0.01%
2022/08/05	2.3	91.24	0	0.00	91.00	2.3	11,228	0.02%
2022/08/04	0.2	91.06	0	0.00	90.90	0.2	11,252	0.00%
2022/08/03	0	91.10	0	0.00	91.70	0	11,106	0.00%
2022/08/02	3.3	91.08	0	0.00	91.60	3.3	11,103	0.03%
2022/08/01	0	0.00	1.3	92.44	92.50	-1.3	11,027	-0.01%
2022/07/29	0	0.00	10	92.00	92.00	-10	10,996	-0.09%
2022/07/28	0	0.00	1	90.50	91.10	-1	10,995	-0.01%
2022/07/27	2	89.85	1	89.70	90.20	1	10,993	0.01%
2022/07/26	1	90.21	5.3	90.79	90.30	-4.3	10,952	-0.04%
2022/07/25	1	88.00	1	89.90	90.30	0	10,920	0.00%
2022/07/22	1	88.10	2	88.30	87.90	-1	10,914	-0.01%
2022/07/21	3	88.37	3	88.33	88.80	0	10,861	0.00%
2022/07/20	0	0.00	2.3	89.20	87.80	-2.3	10,764	-0.02%
2022/07/19	3	88.17	4	88.40	88.60	-1	10,689	-0.01%
2022/07/18	8.1	87.28	2	87.60	88.00	6.1	10,611	0.06%
2022/07/15	5.3	86.58	0	0.00	86.60	5.3	10,582	0.05%
2022/07/14	2	87.00	0	0.00	87.00	2	10,588	0.02%
2022/07/13	11.5	85.95	0	0.00	85.70	11.5	10,502	0.11%
2022/07/12	2	85.25	2	85.20	85.40	0	10,277	0.00%
2022/07/11	2	85.10	5	85.58	84.90	-3	10,133	-0.03%
2022/07/08	11.1	84.68	0	0.00	85.00	11.1	10,017	0.11%
2022/07/07	12.7	85.15	0	0.00	84.60	12.7	9,785	0.13%
2022/07/06	20.7	90.10	0	0.00	87.00	20.7	9,401	0.22%
2022/07/05	18.2	94.60	1	95.50	94.00	17.2	9,018	0.19%
2022/07/04	6	107.42	1.1	107.50	107.50	4.9	8,424	0.06%
2022/07/01	0	0.00	12	108.83	108.00	-12	8,220	-0.15%
2022/06/30	0	0.00	12	108.79	108.50	-12	8,119	-0.15%
2022/06/28	0	0.00	2.1	109.50	109.50	-2.1	7,922	-0.03%
2022/06/27	9	109.50	5	109.70	109.50	4	7,924	0.05%
2022/06/22	0.1	107.50	0.1	107.50	108.00	0	7,848	0.00%
2022/06/21	0.1	107.50	0	0.00	108.50	0.1	7,831	0.00%
2022/06/20	5	107.50	0.4	107.00	107.50	4.6	7,724	0.06%
2022/06/16	0	0.00	0	106.50	106.50	0	7,592	0.00%
2022/06/15	1	106.50	0	0.00	106.50	1	7,705	0.01%
2022/06/10	1	108.00	1	107.50	107.50	0	7,861	0.00%
2022/06/02	5	106.00	1	107.00	107.00	4	8,370	0.05%
2022/06/01	0	0.00	2	106.50	106.50	-2	8,506	-0.02%
2022/05/30	0	0.00	6	107.00	106.50	-6	8,037	-0.07%
2022/05/25	1	105.00	0	0.00	105.50	1	8,164	0.01%
2022/05/24	0	0.00	10	105.00	105.00	-10	8,236	-0.12%
2022/05/16	0	0.00	5	103.00	102.50	-5	8,437	-0.06%
2022/05/13	1	101.50	0	0.00	102.50	1	8,435	0.01%
2022/05/12	13.1	101.23	0	0.00	100.50	13.1	8,299	0.16%
2022/05/10	6	102.42	0	0.00	103.50	6	8,259	0.07%
2022/05/09	6	103.92	0	0.00	103.50	6	8,273	0.07%
2022/05/06	5	105.00	1	105.50	105.50	4	8,259	0.05%
2022/05/05	2.1	106.24	1	106.00	106.00	1.1	8,321	0.01%
2022/04/28	2	104.50	0	0.00	104.50	2	8,519	0.02%
2022/04/27	5	104.80	1	105.00	104.50	4	8,485	0.05%
2022/04/22	0	0.00	15	107.00	107.00	-15	8,304	-0.18%
2022/04/21	2	106.50	1	107.00	107.00	1	8,259	0.01%
2022/04/20	1	105.50	1	106.00	106.50	0	8,291	0.00%
2022/04/14	1.1	106.00	0	0.00	105.50	1.1	8,417	0.01%
2022/04/07	1	106.50	0	0.00	106.50	1	8,303	0.01%
2022/04/06	1	106.00	0	0.00	107.00	1	8,262	0.01%
2022/04/01	5	106.00	0	0.00	107.00	5	8,206	0.06%
2022/03/29	0	0.00	5	106.00	105.50	-5	8,022	-0.06%
2022/03/25	0	0.00	1	106.50	106.50	-1	7,916	-0.01%
2022/03/24	4	106.50	0	0.00	107.00	4	7,876	0.05%
2022/03/23	1	107.50	0	0.00	107.50	1	7,922	0.01%
2022/03/22	0	0.00	1	106.50	107.50	-1	7,989	-0.01%
2022/03/21	8	107.50	0	0.00	107.50	8	8,039	0.10%
2022/03/18	9	105.83	3	106.17	106.00	6	8,004	0.07%
2022/03/17	1	106.50	1	107.00	107.00	0	7,913	0.00%
2022/03/16	5	105.50	0	0.00	106.00	5	7,773	0.06%
2022/03/15	0	0.00	0.6	105.50	106.00	-0.6	7,648	-0.01%
2022/03/14	13	107.08	0	0.00	106.50	13	7,660	0.17%
2022/03/11	9.1	106.51	2	107.75	106.50	7.1	7,593	0.09%
2022/03/10	1	105.50	1	106.50	105.00	0	7,386	0.00%
2022/03/08	3	104.50	0	0.00	104.00	3	7,210	0.04%
2022/03/07	1	107.00	0	0.00	106.00	1	7,029	0.01%
2022/03/04	0	0.00	2	107.75	108.00	-2	7,095	-0.03%
2022/03/03	0	0.00	6.1	109.00	109.00	-6.1	7,095	-0.09%
2022/03/02	1	109.50	0	0.00	108.50	1	7,035	0.01%
2022/03/01	1	108.00	10	107.50	108.00	-9	6,869	-0.13%
2022/02/25	2	104.25	0	0.00	105.00	2	6,807	0.03%
2022/02/24	0	0.00	1	105.00	104.00	-1	6,753	-0.01%
2022/02/18	1	105.50	0	0.00	106.00	1	7,044	0.01%
2022/02/17	0	0.00	2	107.00	105.50	-2	7,043	-0.03%
2022/02/14	0	0.00	1	106.50	105.00	-1	7,079	-0.01%
2022/02/09	2	105.00	0	0.00	105.50	2	7,314	0.03%
2022/02/08	2.1	106.49	0	0.00	105.50	2.1	7,312	0.03%
2022/02/07	0.1	107.00	0	0.00	107.00	0.1	7,354	0.00%
2022/01/26	0	0.00	1	105.50	105.00	-1	7,364	-0.01%
2022/01/25	2	103.50	0	0.00	104.50	2	7,448	0.03%
2022/01/24	1	105.50	6.2	105.02	105.50	-5.2	7,437	-0.07%
2022/01/21	4	106.13	0	0.00	105.00	4	7,573	0.05%
2022/01/19	0.2	106.50	0	0.00	106.00	0.2	7,649	0.00%
2022/01/18	0.2	106.50	0	0.00	106.50	0.2	7,665	0.00%
2022/01/17	1.4	106.07	0	0.00	106.00	1.4	7,731	0.02%
2022/01/14	1	107.00	2	107.50	107.00	-1	7,856	-0.01%
2022/01/13	4	109.00	0	0.00	108.50	4	8,103	0.05%
2022/01/12	3.2	108.38	0	108.00	109.00	3.2	8,218	0.04%
2022/01/07	0	0.00	1	106.44	105.50	-1	8,319	-0.01%
2022/01/06	0	0.00	0.2	105.50	106.50	-0.2	8,455	0.00%
2022/01/04	2	104.75	0	0.00	105.00	2	8,834	0.02%
2022/01/03	0	0.00	1	105.00	105.50	-1	8,945	-0.01%
2021/12/29	1	105.50	0	0.00	105.50	1	9,599	0.01%
2021/12/28	0	0.00	2	104.00	105.00	-2	9,998	-0.02%
2021/12/27	0	0.00	2	104.00	104.50	-2	10,144	-0.02%
2021/12/21	0	0.00	1	103.00	103.50	-1	11,654	-0.01%
2021/12/20	0	0.00	1	102.00	102.00	-1	12,136	-0.01%
2021/12/17	0	0.00	1	102.50	103.00	-1	12,381	-0.01%
2021/12/16	2.1	101.52	3	102.33	101.50	-0.9	12,350	-0.01%
2021/12/15	0.1	102.50	0	0.00	102.00	0.1	12,302	0.00%
2021/12/14	0	0.00	2	103.00	103.50	-2	12,313	-0.02%
2021/12/09	1	105.00	0	0.00	105.00	1	12,467	0.01%
2021/12/02	0	0.00	1	104.50	103.50	-1	12,449	-0.01%
2021/12/01	2	104.00	2	104.00	104.00	0	12,431	0.00%
2021/11/26	1.1	103.52	0	0.00	103.50	1.1	12,251	0.01%
2021/11/24	0	106.00	1	106.00	106.00	-1	12,315	-0.01%
2021/11/22	0	0.00	0.1	105.00	104.50	-0.1	12,227	0.00%
2021/11/19	6.1	103.59	0.1	104.50	103.50	6	12,136	0.05%
2021/11/18	0.1	106.00	0	0.00	107.00	0.1	11,918	0.00%
2021/11/17	7	105.50	0	0.00	106.00	7	11,820	0.06%
2021/11/16	0	0.00	1	105.50	106.50	-1	11,666	-0.01%
2021/11/11	3	105.67	0	0.00	105.50	3	11,592	0.03%
2021/11/10	7	106.43	0	0.00	107.00	7	11,432	0.06%
2021/11/09	2	107.50	0	0.00	107.50	2	11,333	0.02%
2021/11/05	0	0.00	1	108.00	107.00	-1	11,022	-0.01%
2021/11/04	9	106.56	0.6	106.00	106.00	8.4	10,998	0.08%
2021/11/02	1	107.00	0.4	106.50	106.50	0.6	10,863	0.01%
2021/10/29	0	0.00	3	106.50	107.50	-3	10,641	-0.03%
2021/10/28	1	108.00	0	0.00	108.00	1	10,504	0.01%
2021/10/27	3	110.67	1	110.96	111.00	2	10,432	0.02%
2021/10/26	1	110.00	1	110.50	110.00	0	10,494	0.00%
2021/10/22	2	110.00	0	0.00	110.00	2	10,514	0.02%
2021/10/21	1	112.00	1	112.00	113.50	0	10,413	0.00%
2021/10/20	1	111.00	0	0.00	113.50	1	10,215	0.01%
2021/10/19	3	113.33	0	0.00	114.00	3	9,990	0.03%
2021/10/18	0	0.00	0	115.00	115.00	0	9,959	0.00%
2021/10/15	1	112.50	0	0.00	114.50	1	9,956	0.01%
2021/10/14	1	115.00	0	0.00	114.00	1	9,855	0.01%
2021/10/13	1	115.00	2.7	119.00	115.50	-1.7	9,741	-0.02%
2021/10/12	0	0.00	0.1	117.00	117.50	-0.1	9,496	0.00%
2021/10/07	0	0.00	3	117.17	118.00	-3	9,224	-0.03%
2021/10/06	1	118.00	5	118.10	118.00	-4	9,030	-0.04%
2021/10/05	0	0.00	9	114.83	115.00	-9	8,643	-0.10%
2021/10/04	0	0.00	1.2	111.00	111.00	-1.2	8,390	-0.01%
2021/10/01	3.1	109.00	0	0.00	110.00	3.1	8,267	0.04%
2021/09/30	0	0.00	6	113.50	113.50	-6	8,093	-0.07%
2021/09/29	6	115.33	30	115.33	113.50	-24	7,876	-0.30%
2021/09/28	0	0.00	6.1	112.84	114.00	-6.1	7,485	-0.08%
2021/09/27	4	111.00	31.1	110.94	111.50	-27.1	7,240	-0.37%
2021/09/24	1	105.50	7	105.57	106.00	-6	6,848	-0.09%
2021/09/23	0	0.00	1	102.00	102.50	-1	6,662	-0.02%
2021/09/22	20	100.50	0	0.00	100.00	20	6,646	0.30%
2021/09/16	0	0.00	4	104.00	103.00	-4	6,553	-0.06%
2021/09/15	0	0.00	1	102.50	102.00	-1	6,427	-0.02%
2021/09/14	0	0.00	0.2	101.00	102.00	-0.2	6,401	0.00%
2021/09/13	0	0.00	1	100.00	100.50	-1	6,345	-0.02%
2021/09/10	0	0.00	1	99.20	99.20	-1	6,316	-0.02%
2021/09/09	2	99.00	0	0.00	99.10	2	6,426	0.03%
2021/09/07	0	0.00	3	100.00	100.50	-3	6,402	-0.05%
2021/09/03	0	0.00	1	100.50	100.50	-1	6,391	-0.02%
2021/09/02	1	99.10	1	99.20	98.80	0	6,381	0.00%
2021/08/31	0	0.00	320	101.00	102.50	-320	6,401	-5.00%	大賣/鉅額交易
2021/08/30	0	0.00	3	102.50	102.50	-3	6,397	-0.05%
2021/08/27	0	0.00	0.7	99.60	100.50	-0.7	6,387	-0.01%
2021/08/26	1	98.50	0	0.00	98.90	1	6,430	0.02%
2021/08/24	0	0.00	1	99.00	99.10	-1	6,566	-0.02%
2021/08/23	1	97.60	1	98.10	98.00	0	6,695	0.00%
2021/08/19	2	98.10	0	0.00	96.70	2	6,880	0.03%
2021/08/18	0	0.00	1	99.00	99.50	-1	6,825	-0.01%
2021/08/13	0	99.80	0	0.00	99.80	0	6,969	0.00%
2021/08/10	2	99.55	0	0.00	99.50	2	7,258	0.03%
2021/08/02	0	0.00	1	101.00	102.00	-1	8,469	-0.01%
2021/07/30	1.4	100.21	0	0.00	99.80	1.4	9,101	0.02%
2021/07/29	0	0.00	1	101.50	102.00	-1	9,390	-0.01%
2021/07/28	0.4	99.82	0	0.00	100.00	0.4	9,444	0.00%
2021/07/27	0	0.00	1	99.30	99.70	-1	9,707	-0.01%
2021/07/26	6.6	99.73	1	99.70	99.40	5.6	9,838	0.06%
2021/07/23	1.1	101.55	0.5	102.00	101.50	0.6	9,904	0.01%
2021/07/22	321	101.00	0.5	101.00	102.00	320.5	10,015	3.20%	大買/鉅額交易
2021/07/21	10.1	100.52	0	0.00	100.00	10.1	10,054	0.10%
2021/07/20	0.2	102.00	0	0.00	101.50	0.2	10,028	0.00%
2021/07/19	2	102.25	0	0.00	102.50	2	10,182	0.02%
2021/07/16	6.5	103.19	1	104.50	104.50	5.5	10,397	0.05%
2021/07/12	0.2	103.50	0	0.00	103.00	0.2	11,115	0.00%
2021/07/09	15	101.57	2	103.50	103.50	13	11,480	0.11%
2021/07/08	1	103.00	1	103.50	103.50	0	11,562	0.00%
2021/07/07	1	105.00	0	0.00	105.00	1	11,659	0.01%
2021/07/06	1	106.00	0	0.00	106.00	1	11,785	0.01%
2021/07/05	1	107.00	3.1	107.33	107.50	-2.1	11,944	-0.02%
2021/07/02	1	106.50	20	106.40	105.00	-19	11,846	-0.16%
2021/07/01	0	0.00	1	103.50	104.00	-1	11,708	-0.01%
2021/06/29	0	0.00	1	102.50	104.00	-1	11,561	-0.01%
2021/06/25	0	0.00	0.2	102.00	104.00	-0.2	11,585	0.00%
2021/06/22	0.1	102.00	0	0.00	102.00	0.1	11,630	0.00%
2021/06/21	12	100.03	0	0.00	100.00	12	11,629	0.10%
2021/06/18	11	101.00	0	0.00	102.00	11	11,614	0.09%
2021/06/16	0	0.00	1	103.50	104.50	-1	11,963	-0.01%
2021/06/11	1	104.00	0	0.00	103.50	1	12,157	0.01%
2021/06/10	0	0.00	1	105.50	105.50	-1	12,319	-0.01%
2021/06/04	0	0.00	4	105.38	106.00	-4	12,768	-0.03%
2021/06/02	0	0.00	350	105.00	106.00	-350	12,873	-2.72%	大賣/鉅額交易
2021/05/28	348	101.00	0	0.00	101.50	348	13,265	2.62%	大買/鉅額交易
2021/05/25	0	0.00	2	102.00	102.50	-2	13,572	-0.01%
2021/05/24	2	98.55	0	0.00	98.90	2	13,657	0.01%
2021/05/21	0.2	98.20	0	0.00	98.10	0.2	13,981	0.00%
2021/05/20	0	0.00	2	96.60	96.80	-2	14,099	-0.01%
2021/05/18	0	0.00	2	97.10	97.90	-2	14,190	-0.01%
2021/05/14	1	95.00	150	94.80	95.50	-149	14,412	-1.03%	大賣/鉅額交易
2021/05/13	0	0.00	3	95.10	94.30	-3	14,304	-0.02%
2021/05/12	8.1	98.79	1	98.50	95.70	7.1	14,150	0.05%
2021/05/11	1	103.00	0	0.00	102.50	1	13,816	0.01%
2021/05/10	0	0.00	2	105.50	106.00	-2	13,578	-0.01%
2021/05/07	21	104.86	1	110.50	105.00	20	13,578	0.15%
2021/05/06	0	0.00	12.1	112.17	113.00	-12.1	13,037	-0.09%
2021/05/05	0	0.00	16	109.00	108.00	-16	12,639	-0.13%
2021/05/04	0	0.00	4	110.00	107.00	-4	12,607	-0.03%
2021/05/03	0	0.00	4	107.88	107.50	-4	12,346	-0.03%
2021/04/28	10	107.00	0	0.00	106.00	10	12,175	0.08%
2021/04/27	0	0.00	2	108.00	108.50	-2	12,241	-0.02%
2021/04/26	1	106.50	1	106.50	107.50	0	12,198	0.00%
2021/04/23	2	104.75	1	105.50	107.00	1	12,214	0.01%
2021/04/22	7	109.50	1	109.50	108.00	6	12,183	0.05%
2021/04/21	1	108.50	0	0.00	108.50	1	11,993	0.01%
2021/04/20	2	109.75	1	110.00	109.50	1	11,881	0.01%
2021/04/19	0	0.00	1	110.50	111.50	-1	11,803	-0.01%
2021/04/16	3	109.00	1	109.50	109.00	2	11,759	0.02%
2021/04/15	3	108.01	3	108.33	108.00	0	11,627	0.00%
2021/04/14	0	0.00	15	103.53	104.00	-15	11,382	-0.13%
2021/04/13	1	102.00	1	102.00	102.00	0	11,226	0.00%
2021/04/12	5	103.50	0	0.00	103.00	5	11,162	0.04%
2021/04/09	0	0.00	10	102.40	103.00	-10	11,135	-0.09%
2021/04/07	0	0.00	1	100.00	100.50	-1	11,214	-0.01%
2021/03/31	0	0.00	1	100.00	101.00	-1	11,238	-0.01%
2021/03/30	1	100.00	2	100.50	100.50	-1	11,190	-0.01%
2021/03/29	0	0.00	1	101.50	101.50	-1	11,165	-0.01%
2021/03/26	0	0.00	6	100.17	101.00	-6	11,355	-0.05%
2021/03/23	0	0.00	1	100.00	99.60	-1	11,488	-0.01%
2021/03/22	4	98.15	0	0.00	100.00	4	11,485	0.03%
2021/03/19	4	97.18	3	98.60	97.10	1	11,390	0.01%
2021/03/18	2	100.75	4	101.00	100.50	-2	11,029	-0.02%
2021/03/17	1	101.50	1	102.00	101.00	0	10,961	0.00%
2021/03/16	1	100.50	0	0.00	101.00	1	10,913	0.01%
2021/03/15	2	103.25	7	102.86	103.00	-5	10,831	-0.05%
2021/03/12	0	0.00	1	104.50	105.00	-1	10,818	-0.01%
2021/03/11	0	0.00	4	106.25	105.00	-4	10,867	-0.04%
2021/03/10	0	0.00	2	104.75	104.50	-2	10,873	-0.02%
2021/03/09	1	103.00	2	102.50	102.50	-1	10,713	-0.01%
2021/03/08	2	101.75	0	0.00	101.50	2	10,687	0.02%
2021/03/05	0	0.00	6	101.50	101.50	-6	10,640	-0.06%
2021/03/04	0	0.00	4.3	101.62	101.50	-4.3	10,798	-0.04%
2021/03/03	0	0.00	7	101.14	101.00	-7	10,696	-0.07%
2021/03/02	0	0.00	4	99.28	98.20	-4	10,379	-0.04%
2021/02/26	3	97.00	0	0.00	97.50	3	10,298	0.03%
2021/02/25	0	0.00	3	100.33	100.00	-3	10,107	-0.03%
2021/02/24	0	0.00	4	99.95	100.00	-4	10,050	-0.04%
2021/02/23	2	99.50	5	99.00	99.70	-3	9,860	-0.03%
2021/02/22	0	0.00	4	97.43	97.10	-4	9,591	-0.04%
2021/02/19	0	0.00	1	95.70	95.30	-1	9,516	-0.01%
2021/02/18	2	96.25	0	0.00	95.90	2	9,546	0.02%
2021/02/17	1	91.70	3	94.93	96.20	-2	9,652	-0.02%
2021/02/05	0	0.00	3	90.83	89.80	-3	9,394	-0.03%
2021/02/03	0	0.00	1	89.80	90.50	-1	10,024	-0.01%
2021/02/02	0	0.00	4	90.03	90.10	-4	10,400	-0.04%
2021/02/01	1	88.60	6	87.60	88.10	-5	10,368	-0.05%
2021/01/29	3	88.23	0	0.00	87.00	3	10,363	0.03%
2021/01/28	7	89.13	0	0.00	89.10	7	10,225	0.07%
2021/01/26	3	91.80	1	91.00	91.10	2	10,166	0.02%
2021/01/25	2	91.80	0	0.00	92.40	2	10,060	0.02%
2021/01/22	1	90.60	0	0.00	90.60	1	10,035	0.01%
2021/01/21	1	91.80	0	0.00	91.40	1	9,958	0.01%
2021/01/20	0.3	91.83	7.3	91.77	91.60	-7	9,906	-0.07%
2021/01/19	1	93.10	0	0.00	93.20	1	9,717	0.01%
2021/01/18	1	92.30	0	0.00	93.10	1	9,675	0.01%
2021/01/15	4	95.08	0.1	95.00	94.50	3.9	9,544	0.04%
2021/01/14	2	96.70	5	97.40	97.40	-3	9,381	-0.03%
2021/01/13	5	97.90	0.1	98.30	98.00	5	9,323	0.05%
2021/01/12	1	97.60	1	98.00	97.60	0	9,228	0.00%
2021/01/11	1.3	97.96	3	98.30	99.00	-1.7	9,133	-0.02%
2021/01/08	1	98.00	4	97.20	98.00	-3	8,987	-0.03%
2021/01/07	4	96.93	1	96.70	97.10	3	8,858	0.03%
2021/01/05	4.3	95.02	0	0.00	95.00	4.3	8,583	0.05%
2021/01/04	1	95.20	1.4	97.45	96.70	-0.4	8,496	0.00%
2020/12/30	0	0.00	2	95.65	96.70	-2	8,215	-0.02%
2020/12/29	0	0.00	3	93.00	94.00	-3	8,033	-0.04%
2020/12/28	0	0.00	3	93.27	93.80	-3	8,040	-0.04%
2020/12/25	2	92.90	1	93.00	92.80	1	8,039	0.01%
2020/12/24	1	92.20	0	0.00	92.60	1	8,038	0.01%
2020/12/22	1	94.00	5.3	93.64	92.10	-4.3	8,079	-0.05%
2020/12/21	1	92.30	1	92.40	92.30	0	8,082	0.00%
2020/12/16	0	0.00	5.4	89.84	90.20	-5.4	8,259	-0.06%
2020/12/15	1	88.40	0	0.00	89.20	1	8,679	0.01%
2020/12/11	0	0.00	1	89.80	89.80	-1	8,648	-0.01%
2020/12/10	5	89.50	4	89.85	89.90	1	8,584	0.01%
2020/12/09	0	0.00	4	89.78	90.00	-4	8,508	-0.05%
2020/12/08	0	0.00	3	89.93	89.50	-3	8,451	-0.04%
2020/12/07	1	89.90	0	0.00	89.50	1	8,341	0.01%
2020/12/04	0	0.00	2	89.70	89.30	-2	8,247	-0.02%
2020/12/03	0	0.00	10	88.19	88.50	-10	8,034	-0.12%
2020/12/02	2	87.85	0.2	87.30	87.70	1.8	7,953	0.02%
2020/12/01	1	86.00	3.1	87.06	87.60	-2.1	7,914	-0.03%
2020/11/30	11	86.85	0	0.00	85.20	11	7,883	0.14%
2020/11/27	0	0.00	1	87.10	87.20	-1	7,655	-0.01%
2020/11/26	0	0.00	1	87.80	87.60	-1	7,605	-0.01%
2020/11/25	1	88.00	0.2	87.80	87.80	0.8	7,670	0.01%
2020/11/24	0	0.00	0	87.90	87.60	0	7,656	0.00%
2020/11/23	3.5	88.62	0	0.00	88.80	3.5	7,598	0.05%
2020/11/20	0.2	88.00	1	88.00	88.30	-0.8	7,505	-0.01%
2020/11/18	0	0.00	1	87.80	88.00	-1	7,348	-0.01%
2020/11/17	1	87.50	5	87.68	88.00	-4	7,252	-0.06%
2020/11/16	3	87.70	3	87.80	88.10	0	7,186	0.00%
2020/11/13	7	86.57	2	87.00	87.00	5	6,953	0.07%
2020/11/11	1	86.10	22	88.06	89.00	-21	6,688	-0.31%
2020/11/10	2	83.15	11	83.87	84.90	-9	6,018	-0.15%
2020/11/09	0	0.00	5	82.00	81.80	-5	5,593	-0.09%
2020/11/05	0	0.00	1	81.20	81.50	-1	5,614	-0.02%
2020/11/04	0	0.00	1	81.30	81.30	-1	5,636	-0.02%
2020/11/03	0	0.00	3.2	80.61	81.00	-3.2	5,642	-0.06%
2020/11/02	1	79.40	0	0.00	79.70	1	5,599	0.02%
2020/10/30	1	78.50	0	0.00	79.10	1	5,603	0.02%
2020/10/29	0	0.00	3	79.00	78.90	-3	5,577	-0.05%
2020/10/23	0	0.00	2	79.60	79.80	-2	5,733	-0.03%
2020/10/21	1	79.10	0.2	79.30	79.00	0.8	6,090	0.01%
2020/10/16	3	79.37	0	0.00	79.00	3	6,266	0.05%
2020/10/13	2	80.50	0	0.00	80.90	2	6,247	0.03%
2020/10/12	2	81.00	0	0.00	81.20	2	6,341	0.03%
2020/10/08	2	80.80	3	80.93	81.00	-1	6,516	-0.02%
2020/10/07	0	0.00	2	80.90	80.80	-2	6,625	-0.03%
2020/10/06	1	81.00	1	81.20	81.20	0	6,681	0.00%
2020/10/05	0	0.00	25	79.90	80.00	-25	6,730	-0.37%
2020/09/29	0	0.00	1	79.30	78.90	-1	6,763	-0.01%
2020/09/28	1.2	79.44	3	79.47	79.40	-1.8	6,847	-0.03%
2020/09/25	6	78.70	3	78.77	79.00	3	6,906	0.04%
2020/09/24	31	78.19	0	0.00	78.00	31	6,873	0.45%
2020/09/23	15	80.53	1	80.10	80.10	14	7,012	0.20%
2020/09/21	2	82.85	15	82.74	83.30	-13	7,319	-0.18%
2020/09/18	1	81.90	12	81.45	81.60	-11	7,144	-0.15%
2020/09/17	2	78.65	1	78.80	78.60	1	6,762	0.01%
2020/09/16	11	78.90	0	0.00	78.90	11	6,815	0.16%
2020/09/10	1	78.80	1	78.90	78.70	0	7,233	0.00%
2020/09/09	2	78.55	0	0.00	79.20	2	7,373	0.03%
2020/09/08	1	79.40	0	0.00	79.60	1	7,436	0.01%
2020/09/04	1	77.80	0	0.00	78.50	1	7,597	0.01%
2020/09/03	4	78.25	0	0.00	78.40	4	7,625	0.05%
2020/09/02	2	77.95	2	78.15	78.00	0	7,652	0.00%
2020/09/01	1	77.60	0	0.00	77.90	1	7,748	0.01%
2020/08/31	1	78.90	0	0.00	78.20	1	7,764	0.01%
2020/08/28	1	78.80	0	0.00	78.90	1	7,779	0.01%
2020/08/24	51	79.14	0	0.00	79.20	51	9,137	0.56%
2020/08/20	83	79.26	4	79.00	79.00	79	9,358	0.84%
2020/08/19	5	80.66	0	0.00	80.50	5	9,369	0.05%
2020/08/14	10	80.20	2	80.50	80.80	8	9,534	0.08%
2020/08/12	10	80.75	2	80.85	80.70	8	9,859	0.08%
2020/08/11	2	81.80	0	0.00	81.50	2	9,924	0.02%
2020/08/10	5	80.90	1.5	81.10	81.10	3.5	9,915	0.04%
2020/08/07	1	79.90	0	0.00	79.60	1	10,038	0.01%
2020/08/06	3	78.83	4	78.87	79.10	-1	10,188	-0.01%
2020/08/05	2	78.10	0	0.00	78.10	2	10,201	0.02%
2020/08/04	1	77.60	0	0.00	77.60	1	10,244	0.01%
2020/08/03	4	77.60	0	0.00	77.40	4	10,268	0.04%
2020/07/31	2	79.00	0	0.00	78.50	2	10,240	0.02%
2020/07/30	2	78.35	0	0.00	78.50	2	10,295	0.02%
2020/07/29	0	0.00	40	78.70	77.90	-40	10,295	-0.39%
2020/07/28	1	77.10	0	0.00	77.30	1	10,402	0.01%
2020/07/27	1	78.00	0	0.00	78.10	1	10,446	0.01%
2020/07/22	1	80.60	5	80.80	80.50	-4	10,353	-0.04%
2020/07/21	1.2	80.97	1	81.00	80.50	0.2	10,313	0.00%
2020/07/15	4.2	80.59	1	80.10	80.40	3.2	10,629	0.03%
2020/07/14	0	0.00	5	81.20	81.00	-5	10,534	-0.05%
2020/07/13	2	82.00	0	0.00	82.00	2	10,498	0.02%
2020/07/10	12	82.06	2	82.15	82.00	10	10,520	0.10%
2020/07/09	0	0.00	2	83.05	83.00	-2	10,542	-0.02%
2020/07/08	1	83.40	0	0.00	83.20	1	10,538	0.01%
2020/07/07	1	84.00	0	0.00	83.70	1	10,536	0.01%
2020/07/06	4	84.53	0	0.00	84.40	4	10,511	0.04%
2020/07/03	1	84.50	6	84.45	84.30	-5	10,553	-0.05%
2020/07/02	17	83.88	1	84.70	83.80	16	10,656	0.15%
2020/07/01	15.1	87.74	50	87.90	87.60	-34.9	10,480	-0.33%
2020/06/30	1.3	87.52	0	0.00	87.60	1.3	10,251	0.01%
2020/06/29	2.1	86.92	10	87.00	86.60	-7.9	10,181	-0.08%
2020/06/24	12	87.41	2	87.50	87.40	10	10,200	0.10%
2020/06/23	2	86.95	0	0.00	86.90	2	10,232	0.02%
2020/06/22	2	86.50	0	0.00	86.80	2	10,270	0.02%
2020/06/19	0.2	86.20	0	0.00	85.80	0.2	10,360	0.00%
2020/06/18	3	86.07	0	0.00	86.20	3	10,343	0.03%
2020/06/17	1	86.40	1	86.60	86.20	0	10,501	0.00%
2020/06/16	1	86.10	0	0.00	86.10	1	10,812	0.01%
2020/06/15	1.1	86.97	0	0.00	86.00	1.1	11,086	0.01%
2020/06/12	4	85.73	1	85.90	86.40	3	11,363	0.03%
2020/06/11	0.1	88.00	4	88.18	88.00	-4	11,489	-0.03%
2020/06/10	0.1	89.50	0	0.00	89.40	0.1	11,513	0.00%
2020/06/09	1.1	89.21	4	88.85	89.50	-3	11,742	-0.03%
2020/06/08	1	88.80	4	88.05	89.20	-3	11,910	-0.03%
2020/06/05	1	86.90	1	87.40	87.60	0	11,867	0.00%
2020/06/04	1	86.40	1	86.90	86.80	0	11,887	0.00%
2020/06/03	2	86.00	4	85.95	86.10	-2	11,988	-0.02%
2020/06/01	1	84.30	0	0.00	83.80	1	11,880	0.01%
2020/05/29	2	83.00	0	0.00	83.00	2	11,774	0.02%
2020/05/28	1.1	84.97	0	0.00	83.80	1.1	10,725	0.01%
2020/05/27	2	85.30	0	0.00	85.20	2	10,681	0.02%
2020/05/26	0	0.00	23	85.71	85.70	-23	10,771	-0.21%
2020/05/25	1	83.50	1	83.40	84.30	0	10,845	0.00%
2020/05/22	22.1	85.15	3	85.00	85.00	19.1	10,912	0.18%
2020/05/21	0.1	86.60	1	86.40	86.50	-1	10,883	-0.01%
2020/05/20	0.1	86.50	2	86.50	86.40	-2	10,841	-0.02%
2020/05/19	3.1	87.02	1	87.00	86.20	2.1	10,818	0.02%
2020/05/18	1	84.20	10	85.18	85.00	-9	10,570	-0.09%
2020/05/15	5	83.60	0	0.00	83.60	5	10,494	0.05%
2020/05/14	9	83.73	0	0.00	83.50	9	10,434	0.09%
2020/05/13	25	85.18	0	0.00	85.10	25	10,279	0.24%
2020/05/12	0	0.00	0.1	87.00	86.50	-0.1	10,087	0.00%
2020/05/11	1	87.50	2	87.50	87.50	-1	10,042	-0.01%
2020/05/06	3	85.53	1	85.00	85.30	2	9,909	0.02%
2020/05/05	1	86.70	2	85.75	85.80	-1	9,864	-0.01%
2020/05/04	2	85.60	1	84.70	85.50	1	9,859	0.01%
2020/04/30	0.1	88.00	4	87.78	87.90	-4	9,734	-0.04%
2020/04/29	0	0.00	10	84.02	83.80	-10	9,589	-0.10%
2020/04/28	0	0.00	2	82.10	82.70	-2	9,566	-0.02%
2020/04/27	0	0.00	10	81.75	82.00	-10	9,793	-0.10%
2020/04/24	14	80.14	0	0.00	80.00	14	9,704	0.14%
2020/04/22	1	79.90	1	79.10	80.20	0	9,608	0.00%
2020/04/21	6.1	80.55	5	80.36	80.10	1.1	9,523	0.01%
2020/04/20	16	82.10	0	0.00	82.40	16	9,439	0.17%
2020/04/17	1	83.50	9.1	83.70	83.20	-8.1	9,319	-0.09%
2020/04/16	10	82.46	0	0.00	82.10	10	9,199	0.11%
2020/04/15	13	83.00	1	83.40	83.10	12	9,122	0.13%
2020/04/14	0.1	82.50	4	82.33	82.20	-4	9,057	-0.04%
2020/04/13	6	81.03	4	81.55	80.70	2	9,011	0.02%
2020/04/10	1	81.90	4.5	81.88	81.90	-3.5	9,003	-0.04%
2020/04/09	1	80.60	0	0.00	80.60	1	8,969	0.01%
2020/04/08	12.2	80.67	9	80.60	80.40	3.2	8,895	0.04%
2020/04/07	3.1	79.80	6.1	79.85	79.80	-3.1	8,766	-0.03%
2020/04/06	0	0.00	2	76.95	77.60	-2	8,649	-0.02%
2020/04/01	2	74.80	0	0.00	74.40	2	8,483	0.02%
2020/03/31	11.2	75.90	5	75.98	75.10	6.2	8,397	0.07%
2020/03/30	3	74.13	1	73.20	75.20	2	8,263	0.02%
2020/03/27	2	75.05	5	74.82	74.70	-3	8,114	-0.04%
2020/03/26	2	74.05	1	75.20	74.10	1	7,992	0.01%
2020/03/25	2	74.10	7	74.60	74.90	-5	7,960	-0.06%
2020/03/24	2	69.90	3	69.77	70.50	-1	7,851	-0.01%
2020/03/23	4	67.50	1	66.20	66.70	3	7,820	0.04%
2020/03/20	16	68.13	2	69.30	68.80	14	7,659	0.18%
2020/03/19	17	66.04	7.5	66.56	66.60	9.5	7,292	0.13%
2020/03/18	15	71.35	2	72.30	70.00	13	6,941	0.19%
2020/03/17	11	74.98	0	0.00	74.60	11	6,617	0.17%
2020/03/13	3	77.77	6	78.60	80.60	-3	6,270	-0.05%
2020/03/12	16	84.24	1	84.40	84.00	15	5,995	0.25%
2020/03/11	0	0.00	1	88.90	88.90	-1	5,750	-0.02%
2020/03/09	2	89.05	0	0.00	89.30	2	5,588	0.04%
2020/03/05	0	0.00	1	93.10	93.30	-1	5,331	-0.02%
2020/03/03	1	90.70	0	0.00	91.60	1	5,337	0.02%
2020/02/27	6	91.02	0	0.00	91.00	6	5,456	0.11%
2020/02/26	4.3	91.63	0	0.00	91.50	4.3	5,311	0.08%
2020/02/24	1	94.00	0	0.00	93.30	1	5,016	0.02%
2020/02/19	0	0.00	1	96.30	96.20	-1	4,956	-0.02%
2020/02/18	1	94.30	0	0.00	94.80	1	4,935	0.02%
2020/02/17	2	94.00	1	94.50	94.80	1	4,913	0.02%
2020/02/12	5	94.10	1	94.20	94.00	4	4,925	0.08%
2020/02/11	0	0.00	2	93.85	93.70	-2	4,953	-0.04%
2020/02/10	0	0.00	1	93.40	94.00	-1	4,973	-0.02%
2020/02/06	1.5	94.63	2	94.25	94.50	-0.5	5,046	-0.01%
2020/02/05	4	92.58	0	0.00	92.70	4	5,046	0.08%
2020/02/04	1	93.70	0	0.00	93.50	1	4,983	0.02%
2020/02/03	1	92.00	0	0.00	93.00	1	4,997	0.02%
2020/01/31	0	0.00	2	93.50	93.40	-2	4,978	-0.04%
2020/01/30	12	93.05	0	0.00	91.60	12	4,914	0.24%
2020/01/14	2.5	98.68	0	0.00	98.80	2.5	4,751	0.05%
2020/01/13	1	99.40	0	0.00	99.70	1	4,694	0.02%
2020/01/10	1	99.80	0	0.00	99.80	1	4,702	0.02%
2020/01/09	2	99.90	170	99.50	100.00	-168	4,768	-3.52%	大賣/鉅額交易
2020/01/06	1	102.00	1	102.00	102.00	0	4,817	0.00%
2020/01/03	0	0.00	2	100.00	101.50	-2	4,769	-0.04%
2020/01/02	1	99.70	0	0.00	99.60	1	4,733	0.02%
2019/12/27	0	0.00	5	101.50	101.00	-5	4,750	-0.11%
2019/12/26	2	99.90	1	99.80	99.80	1	4,756	0.02%
2019/12/25	2	99.80	0	0.00	100.00	2	4,830	0.04%
2019/12/24	0	0.00	2.8	100.36	100.50	-2.8	4,870	-0.06%
2019/12/23	0	0.00	2	101.00	101.00	-2	4,912	-0.04%
2019/12/19	240	99.95	1	100.00	99.90	239	4,933	4.84%	大買/鉅額交易
2019/12/18	0	0.00	4	99.75	101.50	-4	4,870	-0.08%
2019/12/17	1	98.00	0	0.00	99.10	1	4,824	0.02%
2019/12/09	1	96.40	4	96.60	96.70	-3	5,001	-0.06%
2019/12/06	1	97.00	0	0.00	97.20	1	4,992	0.02%
2019/12/04	1	96.40	0	0.00	97.50	1	5,005	0.02%
2019/11/26	5	98.40	4	98.05	98.00	1	5,230	0.02%
2019/11/22	1	96.30	0	0.00	96.80	1	5,143	0.02%
2019/11/21	2	95.80	0	0.00	96.20	2	5,194	0.04%
2019/11/20	0.2	96.80	0	0.00	96.50	0.2	5,186	0.00%
2019/11/19	0	0.00	2	97.10	97.40	-2	5,175	-0.04%
2019/11/18	0	0.00	1	96.60	97.40	-1	5,198	-0.02%
2019/11/15	1	96.80	0	0.00	96.80	1	5,251	0.02%
2019/11/14	0	0.00	22	95.90	96.60	-22	5,297	-0.42%
2019/11/13	0	0.00	1.5	96.37	96.30	-1.5	5,417	-0.03%
2019/11/08	1	97.10	0	0.00	97.40	1	5,701	0.02%
2019/11/06	0	0.00	3	98.53	98.70	-3	5,717	-0.05%
2019/11/01	0	0.00	10	98.10	98.10	-10	5,888	-0.17%
2019/10/31	0	0.00	2	98.20	97.80	-2	6,059	-0.03%
2019/10/30	1	97.80	4	97.90	98.30	-3	6,088	-0.05%
2019/10/29	0	0.00	1	97.60	97.70	-1	6,160	-0.02%
2019/10/25	1	97.30	1	97.40	97.30	0	6,213	0.00%
2019/10/24	3	96.30	4	97.35	97.50	-1	6,214	-0.02%
2019/10/23	6	96.33	3	96.30	95.80	3	6,220	0.05%
2019/10/22	0	0.00	5	96.34	96.80	-5	6,250	-0.08%
2019/10/18	10	96.70	0	0.00	96.00	10	6,303	0.16%
2019/10/17	1	96.30	2	96.25	96.60	-1	6,329	-0.02%
2019/10/16	0	0.00	2	95.60	95.90	-2	6,297	-0.03%
2019/10/09	0	0.00	1	93.50	93.10	-1	6,348	-0.02%
2019/10/08	1.2	93.97	0	0.00	94.30	1.2	6,398	0.02%
2019/10/04	0	0.00	2	92.80	93.30	-2	6,467	-0.03%
2019/10/02	1	93.80	0	0.00	93.80	1	6,552	0.02%
2019/10/01	3	94.47	0	0.00	94.80	3	6,514	0.05%
2019/09/26	1	95.80	0.7	96.20	96.20	0.3	6,476	0.00%
2019/09/25	1	95.60	0	0.00	95.50	1	6,853	0.01%
2019/09/24	0	0.00	2	96.00	96.70	-2	6,941	-0.03%
2019/09/23	2	96.75	5.8	97.29	96.80	-3.8	6,950	-0.05%
2019/09/19	1	96.70	2	97.25	97.30	-1	6,966	-0.01%
2019/09/18	2	98.20	0	0.00	97.60	2	7,017	0.03%
2019/09/17	0	0.00	1	98.00	97.80	-1	7,015	-0.01%
2019/09/16	6	98.98	2	98.35	98.00	4	7,083	0.06%
2019/09/12	0	0.00	5.7	96.42	96.10	-5.7	6,938	-0.08%
2019/09/09	1	94.70	2	95.35	95.20	-1	6,991	-0.01%
2019/09/06	1	96.00	0	0.00	95.20	1	7,008	0.01%
2019/09/05	2	95.85	1	96.20	96.00	1	6,995	0.01%
2019/09/04	1	93.60	1	95.00	94.70	0	6,959	0.00%
2019/09/03	4	94.10	0	0.00	93.70	4	6,918	0.06%
2019/08/30	2	93.70	0	0.00	94.10	2	6,924	0.03%
2019/08/29	1	91.00	0	0.00	91.40	1	6,840	0.01%
2019/08/28	2	91.50	0	0.00	91.50	2	6,869	0.03%
2019/08/26	2	91.00	0	0.00	91.70	2	6,754	0.03%
2019/08/23	0.2	93.60	0	0.00	93.40	0.2	6,758	0.00%
2019/08/21	0	0.00	1	92.90	92.90	-1	6,924	-0.01%
2019/08/20	0	0.00	6	92.85	93.10	-6	6,882	-0.09%
2019/08/19	2	91.50	0	0.00	92.00	2	6,887	0.03%
2019/08/16	4	90.93	0	0.00	91.10	4	6,895	0.06%
2019/08/15	5	90.46	0	0.00	90.30	5	6,805	0.07%
2019/08/14	1	94.00	1	93.50	93.60	0	6,690	0.00%
2019/08/13	3	92.00	3	92.60	92.50	0	6,664	0.00%
2019/08/12	10	94.10	0	0.00	93.90	10	6,550	0.15%
2019/08/08	1	95.00	0	0.00	95.20	1	6,527	0.02%
2019/08/07	1	95.00	0	0.00	95.30	1	6,532	0.02%
2019/08/05	4	96.20	2	97.00	96.50	2	6,467	0.03%
2019/08/02	14	98.46	0	0.00	97.50	14	6,390	0.22%
2019/08/01	4	99.55	0	0.00	99.50	4	6,345	0.06%
2019/07/30	0.1	101.50	0	0.00	101.50	0.1	6,227	0.00%
2019/07/29	5	100.00	0	0.00	101.00	5	6,286	0.08%
2019/07/26	0	0.00	1	101.00	101.00	-1	6,319	-0.02%
2019/07/25	0	0.00	1	101.00	101.50	-1	6,397	-0.02%
2019/07/24	4	101.13	0	0.00	101.00	4	6,399	0.06%
2019/07/23	0	0.00	1	103.00	103.50	-1	6,375	-0.02%
2019/07/22	1	101.50	0	0.00	102.00	1	6,344	0.02%
2019/07/18	1	101.00	0	0.00	101.50	1	6,291	0.02%
2019/07/17	3	101.50	0	0.00	102.00	3	6,279	0.05%
2019/07/15	0	0.00	5	105.30	105.50	-5	6,133	-0.08%
2019/07/10	1	102.50	0	0.00	103.00	1	6,195	0.02%
2019/07/09	1	101.50	0	0.00	102.00	1	6,179	0.02%
2019/07/08	2	103.75	0	0.00	104.00	2	6,132	0.03%
2019/07/05	1	104.00	0	0.00	104.50	1	6,113	0.02%
2019/07/03	5	104.60	0	0.00	105.00	5	6,196	0.08%
2019/07/02	9	107.44	8	108.50	105.50	1	6,233	0.02%
2019/07/01	0	0.00	5	115.30	115.00	-5	5,842	-0.09%
2019/06/27	5	114.00	1	115.00	114.50	4	5,732	0.07%
2019/06/26	0.3	114.00	1	114.50	114.50	-0.7	5,738	-0.01%
2019/06/19	0	0.00	4	113.00	113.00	-4	5,575	-0.07%
2019/06/13	5	111.50	1	111.00	112.00	4	5,535	0.07%
2019/06/12	2	111.50	0	0.00	112.00	2	5,648	0.04%
2019/06/11	0	0.00	1	111.50	111.50	-1	5,635	-0.02%
2019/06/10	0	0.00	4	111.00	111.00	-4	5,616	-0.07%
2019/06/03	1	109.00	0	0.00	109.50	1	5,838	0.02%
2019/05/29	2	109.75	0	0.00	109.00	2	5,933	0.03%
2019/05/24	0	0.00	1	108.00	108.50	-1	5,940	-0.02%
2019/05/21	0	0.00	1	110.50	111.00	-1	6,013	-0.02%
2019/05/20	1	110.00	1	109.50	110.00	0	6,007	0.00%
2019/05/17	0	0.00	2	109.00	108.50	-2	6,032	-0.03%
2019/05/16	0	0.00	2	109.00	108.50	-2	6,093	-0.03%
2019/05/15	0	0.00	1	109.00	109.00	-1	6,131	-0.02%
2019/05/10	0	0.00	3	109.33	109.50	-3	6,228	-0.05%
2019/05/09	0	0.00	1	108.50	108.50	-1	6,312	-0.02%
2019/05/07	0	0.00	1	110.50	110.50	-1	6,266	-0.02%
2019/05/06	1	110.50	1	110.50	111.00	0	6,296	0.00%
2019/05/03	1	111.50	0	0.00	111.00	1	6,294	0.02%
2019/05/02	1	112.00	1	113.50	112.00	0	6,240	0.00%
2019/04/29	0	0.00	7	112.00	112.50	-7	6,160	-0.11%
2019/04/23	0	0.00	1	109.00	109.50	-1	6,236	-0.02%
2019/04/22	0	0.00	3.2	108.46	108.50	-3.2	6,272	-0.05%
2019/04/18	0	0.00	1	109.00	108.00	-1	6,508	-0.02%
2019/04/17	1	108.00	0	0.00	109.00	1	6,654	0.02%
2019/04/15	1	108.50	0	0.00	108.50	1	6,752	0.01%
2019/04/10	1	109.50	0	0.00	110.00	1	6,903	0.01%
2019/04/09	1	108.50	0	0.00	109.50	1	6,949	0.01%
2019/04/08	0	0.00	4	108.25	108.00	-4	6,891	-0.06%
2019/03/28	3	108.50	0	0.00	109.00	3	6,619	0.05%
2019/03/27	1	108.00	2	108.00	109.00	-1	6,640	-0.02%
2019/03/26	0	0.00	6	107.83	108.00	-6	6,640	-0.09%
2019/03/25	0	0.00	2	106.50	106.50	-2	6,698	-0.03%
2019/03/22	0	0.00	2	107.00	107.50	-2	6,658	-0.03%
2019/03/19	0	0.00	1	106.50	106.00	-1	6,756	-0.01%
2019/03/08	7	104.29	0	0.00	104.00	7	6,740	0.10%
2019/03/07	4	104.00	10	104.60	105.50	-6	6,752	-0.09%
2019/03/06	3	102.83	0	0.00	103.00	3	6,719	0.04%
2019/02/22	1	103.50	0	0.00	104.00	1	6,474	0.02%
2019/02/15	4	101.50	0	0.00	101.50	4	6,270	0.06%
2019/02/14	1	102.00	4	102.00	101.50	-3	6,217	-0.05%
2019/02/13	0	0.00	1	102.00	101.50	-1	6,160	-0.02%
2019/01/24	4	100.50	0	0.00	100.00	4	6,129	0.07%
2019/01/16	1	101.50	0	0.00	101.00	1	6,393	0.02%
2019/01/09	1	100.00	4	101.75	102.50	-3	6,326	-0.05%
2019/01/08	0	0.00	4	102.25	102.00	-4	6,152	-0.07%
2019/01/07	0	0.00	3	98.87	99.50	-3	6,110	-0.05%
2019/01/03	2	97.40	0.4	96.50	96.00	1.6	6,528	0.02%
2019/01/02	3	98.87	0	0.00	97.60	3	6,492	0.05%
2018/12/28	0	0.00	2	99.65	101.00	-2	6,477	-0.03%
2018/12/27	0	0.00	3	98.10	97.80	-3	6,556	-0.05%
2018/12/26	2	96.20	0	0.00	96.30	2	6,645	0.03%
2018/12/24	1	98.20	0	0.00	98.30	1	6,851	0.01%
2018/12/21	1	98.60	0	0.00	98.60	1	7,131	0.01%
2018/12/20	0	0.00	2	99.65	99.60	-2	7,340	-0.03%
2018/12/19	1	98.80	0	0.00	99.30	1	7,425	0.01%
2018/12/18	1	98.10	0	0.00	98.00	1	7,622	0.01%
2018/12/11	6	98.87	0	0.00	98.50	6	8,323	0.07%
2018/12/06	0	0.00	1	101.00	100.00	-1	8,384	-0.01%
2018/12/05	2	99.80	3	101.83	101.00	-1	8,363	-0.01%
2018/12/03	1	102.50	3	102.17	102.00	-2	8,392	-0.02%
2018/11/30	0	0.00	2	101.00	100.00	-2	8,334	-0.02%
2018/11/29	3	99.60	0	0.00	99.50	3	8,247	0.04%
2018/11/28	1	99.30	1	99.30	100.00	0	8,163	0.00%
2018/11/27	3	99.13	0	0.00	99.00	3	8,158	0.04%
2018/11/26	1	100.00	0	0.00	101.00	1	8,183	0.01%
2018/11/22	0	0.00	1	101.00	101.00	-1	8,174	-0.01%
2018/11/21	1	99.80	0	0.00	99.80	1	8,195	0.01%
2018/11/19	0	0.00	1	102.50	102.00	-1	8,215	-0.01%
2018/11/05	2	101.00	4	101.88	103.00	-2	8,126	-0.02%
2018/11/02	2	100.50	0	0.00	101.00	2	8,073	0.02%
2018/10/31	1	99.70	5	100.32	101.00	-4	8,035	-0.05%
2018/10/29	5	98.20	4	99.15	98.80	1	7,907	0.01%
2018/10/26	8	97.96	0	0.00	98.20	8	7,989	0.10%
2018/10/25	1	98.60	5	98.74	98.60	-4	8,005	-0.05%
2018/10/24	1	100.50	0	0.00	101.00	1	7,996	0.01%
2018/10/23	2	102.00	0	0.00	101.50	2	7,975	0.03%
2018/10/22	0	0.00	1	102.50	103.00	-1	8,031	-0.01%
2018/10/19	2	100.50	1	102.50	103.00	1	8,124	0.01%
2018/10/15	5	103.40	0	0.00	103.50	5	8,099	0.06%
2018/10/11	19	105.29	0.7	103.50	103.00	18.3	7,886	0.23%
2018/10/05	1	110.00	3	111.50	111.00	-2	7,649	-0.03%
2018/09/21	3	117.00	2	115.50	117.50	1	7,687	0.01%
2018/09/20	1	113.00	0	0.00	113.50	1	7,476	0.01%
2018/09/17	0	0.00	0.5	112.00	112.50	-0.5	7,230	-0.01%
2018/09/13	2	111.00	1	112.50	112.50	1	7,296	0.01%
2018/09/11	0	0.00	1	110.50	111.00	-1	7,372	-0.01%
2018/09/10	1	111.50	0	0.00	111.50	1	7,473	0.01%
2018/09/03	1	111.50	0	0.00	111.00	1	8,021	0.01%
2018/08/29	0.5	113.00	0	0.00	113.50	0.5	8,090	0.01%
2018/08/27	0	0.00	2	113.50	113.50	-2	8,169	-0.02%
2018/08/23	0.3	113.00	0	0.00	113.50	0.3	8,519	0.00%
2018/08/20	0	0.00	1	109.00	109.00	-1	8,658	-0.01%
2018/08/15	0	0.00	1	108.00	109.00	-1	8,703	-0.01%
2018/08/13	2	107.50	0	0.00	108.00	2	8,769	0.02%
2018/08/08	0	0.00	1	112.00	112.00	-1	8,967	-0.01%
2018/08/03	1	111.00	0	0.00	111.50	1	9,296	0.01%
2018/08/02	0	0.00	1	112.50	112.00	-1	9,298	-0.01%
2018/08/01	0	0.00	4.2	112.86	113.00	-4.2	9,213	-0.05%
2018/07/30	0	0.00	2	111.50	111.50	-2	9,040	-0.02%
2018/07/26	0	0.00	1	110.50	111.00	-1	8,967	-0.01%
2018/07/25	0	0.00	1	110.50	108.50	-1	8,875	-0.01%
2018/07/20	1	107.00	0	0.00	107.50	1	8,750	0.01%
2018/07/18	0	0.00	1	108.50	108.50	-1	8,820	-0.01%
2018/07/17	1	106.50	0	0.00	107.00	1	8,766	0.01%
2018/07/16	0.3	108.50	7	110.21	108.50	-6.7	8,748	-0.08%
2018/07/13	7	109.00	3	109.83	110.00	4	8,758	0.05%
2018/07/12	1	106.00	0	0.00	106.00	1	8,693	0.01%
2018/07/11	3	105.67	0	0.00	106.00	3	8,633	0.03%
2018/07/10	2	112.00	0	0.00	112.00	2	8,468	0.02%
2018/07/09	2	111.25	1	111.00	111.00	1	8,359	0.01%
2018/07/06	3	111.33	0	0.00	109.50	3	8,233	0.04%
2018/06/29	5	109.00	1	112.00	112.50	4	7,727	0.05%
2018/06/28	0	0.00	5	110.00	109.00	-5	7,489	-0.07%
2018/06/27	0	0.00	2	111.00	110.00	-2	7,438	-0.03%
2018/06/20	0	0.00	1	108.50	107.50	-1	7,211	-0.01%
2018/06/19	1	105.00	0	0.00	105.50	1	7,317	0.01%
2018/06/15	1	105.50	0	0.00	106.00	1	7,284	0.01%
2018/06/14	2	106.50	0	0.00	106.50	2	7,137	0.03%
2018/06/13	1	106.50	0	0.00	107.50	1	7,016	0.01%
2018/06/08	2.1	108.50	0.1	108.50	108.50	2	6,968	0.03%
2018/06/06	3	109.00	0	0.00	109.50	3	6,838	0.04%
2018/06/04	2	109.00	0	0.00	110.50	2	6,788	0.03%
2018/05/30	1	108.00	0	0.00	108.50	1	6,403	0.02%
2018/05/25	1	110.00	0	0.00	108.50	1	6,335	0.02%
2018/05/18	0	0.00	6	112.92	112.00	-6	6,564	-0.09%
2018/05/17	0	0.00	1	112.00	111.50	-1	6,680	-0.01%
2018/05/14	0	0.00	2	110.50	111.00	-2	6,720	-0.03%
2018/05/11	0	0.00	14	107.96	108.50	-14	6,657	-0.21%
2018/05/04	0	0.00	1	106.50	105.00	-1	6,816	-0.01%
2018/04/25	1	102.00	0	0.00	103.00	1	7,025	0.01%
2018/04/24	1	103.50	0	0.00	104.00	1	6,991	0.01%
2018/04/16	0	0.00	1	107.50	107.50	-1	7,107	-0.01%
2018/04/13	0	0.00	0.2	106.00	106.50	-0.2	7,206	0.00%
2018/04/12	5	106.00	0	0.00	106.50	5	7,286	0.07%
2018/04/03	1	101.50	0	0.00	102.00	1	7,351	0.01%
2018/03/30	2	103.50	0	0.00	103.50	2	7,672	0.03%
2018/03/29	2	103.00	0	0.00	103.00	2	7,634	0.03%
2018/03/22	1	107.00	0	0.00	104.00	1	7,508	0.01%
2018/03/05	5	101.00	0	0.00	101.00	5	7,462	0.07%
2018/02/27	5	103.50	0	0.00	103.50	5	7,402	0.07%
2018/02/23	0	0.00	1	103.50	104.00	-1	7,388	-0.01%
2018/02/12	0	0.00	1	99.60	101.00	-1	7,206	-0.01%
2018/02/09	1	98.00	0	0.00	97.80	1	7,078	0.01%
2018/02/06	10	97.50	0	0.00	96.70	10	6,692	0.15%
2018/02/05	0	0.00	0.7	100.00	100.50	-0.7	6,548	-0.01%
2018/02/02	0.2	100.00	8	100.50	100.00	-7.8	6,467	-0.12%
2018/01/31	1	104.00	0	0.00	103.50	1	6,306	0.02%
2018/01/29	0	0.00	0.3	104.00	104.50	-0.3	6,165	0.00%
2018/01/26	0	0.00	3	103.17	103.50	-3	6,101	-0.05%
2018/01/25	0	0.00	0.4	101.00	101.50	-0.4	5,975	-0.01%
2018/01/11	0	0.00	2	100.75	101.00	-2	5,442	-0.04%
2018/01/09	0	0.00	2	99.90	102.50	-2	5,270	-0.04%
2018/01/08	0	0.00	6	99.22	99.50	-6	5,132	-0.12%
2018/01/04	1	98.50	1	98.50	98.50	0	5,055	0.00%
2018/01/03	0	0.00	0	98.00	98.50	0	5,102	0.00%