台塑 (1301)-兆豐-鹿港券商分點個股進出

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
69.3
漲跌
▲1.6
漲幅
+2.36%
成交量
7,422張
產業
上市塑膠類股▲3.24%
1621人加入追蹤

立即追蹤
本地時間:14:30

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

台塑 (1301)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/04/29	0.1	68.70	8	69.04	69.30	-7.9	7,295	-0.11%
2024/04/26	2	67.95	0.8	68.20	67.70	1.2	7,305	0.02%
2024/04/25	3	67.77	1	67.70	67.90	2	7,355	0.03%
2024/04/24	1	68.90	0	0.00	68.80	1	7,414	0.01%
2024/04/23	2	69.35	0	0.00	69.10	2	7,613	0.03%
2024/04/22	2	68.55	9	69.09	69.70	-7	7,832	-0.09%
2024/04/19	10	67.10	0	0.00	67.10	10	7,762	0.13%
2024/04/18	13.3	67.59	0	0.00	68.10	13.3	7,638	0.17%
2024/04/17	5	67.90	0	0.00	67.80	5	7,694	0.06%
2024/04/16	3	68.13	0	0.00	68.00	3	7,665	0.04%
2024/04/15	4.8	69.85	0	0.00	69.60	4.8	7,592	0.06%
2024/04/12	4.1	69.90	0	0.00	69.70	4.1	7,507	0.05%
2024/04/10	0	0.00	10	71.96	72.00	-10	7,326	-0.14%
2024/04/09	0.1	71.50	6	71.52	71.50	-5.9	7,318	-0.08%
2024/04/08	1	70.40	0	0.00	70.40	1	7,243	0.01%
2024/04/02	7	70.69	2	70.60	70.80	5	7,164	0.07%
2024/04/01	3	70.07	9.3	71.09	70.90	-6.3	7,167	-0.09%
2024/03/29	2	69.05	0	0.00	68.90	2	7,026	0.03%
2024/03/28	1	68.40	0	0.00	68.10	1	6,964	0.01%
2024/03/27	5.1	68.62	0	0.00	68.50	5.1	6,967	0.07%
2024/03/26	8	69.21	0.8	69.10	69.30	7.3	6,941	0.10%
2024/03/25	4	67.25	0.4	67.80	67.80	3.6	6,841	0.05%
2024/03/22	0.2	67.00	15.1	67.00	67.00	-14.9	6,816	-0.22%
2024/03/21	2	67.10	1	67.80	67.40	1	6,754	0.01%
2024/03/20	22.9	66.68	0	0.00	66.80	22.9	6,750	0.34%
2024/03/19	8	67.86	0	0.00	67.80	8	6,579	0.12%
2024/03/18	2	68.60	32	68.39	68.40	-30	6,539	-0.46%
2024/03/15	0.1	69.00	0	0.00	68.60	0.1	6,521	0.00%
2024/03/13	2	68.30	0	0.00	68.40	2	6,336	0.03%
2024/03/12	410	69.20	0	0.00	69.30	410	6,249	6.56%	大買/鉅額交易
2024/03/11	2	68.55	1	68.90	68.90	1	6,195	0.02%
2024/03/08	15.4	68.77	6	68.70	68.60	9.4	6,093	0.15%
2024/03/07	18.2	69.81	4	69.85	69.80	14.2	5,894	0.24%
2024/03/06	7.2	70.58	0	0.00	70.50	7.2	5,755	0.12%
2024/03/05	11.1	70.73	0	0.00	70.40	11.1	5,848	0.19%
2024/03/04	3	70.93	0	0.00	70.80	3	5,751	0.05%
2024/03/01	4	71.60	0	0.00	71.60	4	5,705	0.07%
2024/02/29	1	71.90	0	0.00	71.70	1	5,711	0.02%
2024/02/27	0.3	71.90	2	71.75	71.80	-1.8	5,618	-0.03%
2024/02/26	0	0.00	3	71.97	72.10	-3	5,574	-0.05%
2024/02/23	7.7	72.26	13	72.20	72.00	-5.3	5,564	-0.10%
2024/02/22	0	0.00	3.2	73.12	73.20	-3.2	5,606	-0.06%
2024/02/21	5.1	73.44	0	0.00	73.50	5.1	5,641	0.09%
2024/02/20	1.4	73.61	5	73.70	73.70	-3.6	5,672	-0.06%
2024/02/19	4	73.68	7	73.76	73.80	-3	5,777	-0.05%
2024/02/15	2	71.65	0	0.00	72.40	2	5,926	0.03%
2024/02/05	8	72.53	2	72.60	72.40	6	5,877	0.10%
2024/02/02	0	0.00	1	73.20	73.50	-1	5,845	-0.02%
2024/02/01	1	73.30	0	0.00	73.50	1	5,834	0.02%
2024/01/31	1.1	71.94	0.5	72.40	72.10	0.6	5,814	0.01%
2024/01/30	2	72.90	1	72.80	72.00	1	5,792	0.02%
2024/01/29	7	73.51	3	73.50	73.60	4	5,780	0.07%
2024/01/26	1	72.80	1	72.70	72.70	0	5,764	0.00%
2024/01/25	3	71.73	0.2	72.10	71.70	2.8	5,741	0.05%
2024/01/24	3.1	71.91	1	72.10	72.10	2.1	5,753	0.04%
2024/01/23	3	71.00	0	0.00	71.10	3	5,766	0.05%
2024/01/22	12	70.72	3	70.60	70.60	9	5,748	0.16%
2024/01/19	5	70.94	1.2	71.35	71.20	3.8	5,682	0.07%
2024/01/18	15.1	71.17	0	0.00	71.10	15.1	5,637	0.27%
2024/01/17	7.2	71.82	2	72.10	71.80	5.2	5,533	0.09%
2024/01/16	9.1	73.76	1	73.40	73.60	8.1	5,375	0.15%
2024/01/15	6.1	75.60	2	75.90	75.50	4.1	5,152	0.08%
2024/01/12	9	75.97	5	75.98	76.00	4	5,145	0.08%
2024/01/11	18.5	76.02	10	75.90	75.90	8.5	5,149	0.17%
2024/01/10	14	77.06	0	0.00	77.00	14	5,140	0.27%
2024/01/09	14	77.79	1	77.90	77.60	13	5,162	0.25%
2024/01/08	2	78.20	0	0.00	78.10	2	5,142	0.04%
2024/01/05	2	78.10	0	0.00	78.10	2	5,182	0.04%
2024/01/04	1	78.20	0	0.00	78.30	1	5,272	0.02%
2024/01/03	22	78.19	1	78.10	78.10	21	5,384	0.39%
2024/01/02	1	78.90	0	0.00	79.20	1	5,330	0.02%
2023/12/28	1.1	79.24	2	79.60	79.80	-0.9	5,449	-0.02%
2023/12/26	11	78.80	0	79.20	78.80	11	5,502	0.20%
2023/12/25	1	78.40	3	78.50	78.70	-2	5,532	-0.04%
2023/12/22	3	78.83	0	0.00	78.80	3	5,585	0.05%
2023/12/21	1	79.60	0	0.00	79.50	1	5,580	0.02%
2023/12/18	0	0.00	2.1	80.25	80.50	-2.1	5,566	-0.04%
2023/12/15	0.1	80.10	14.3	80.08	79.70	-14.2	5,553	-0.25%
2023/12/14	4	79.68	0	0.00	79.80	4	5,408	0.07%
2023/12/13	16	79.22	0.2	79.30	78.90	15.8	5,400	0.29%
2023/12/12	3.2	79.63	0	0.00	79.60	3.2	5,503	0.06%
2023/12/11	0.2	80.10	0	0.00	79.90	0.2	5,557	0.00%
2023/12/08	23	79.88	2	80.00	80.00	21	5,586	0.38%
2023/12/07	1.2	80.03	0	0.00	79.90	1.2	5,617	0.02%
2023/12/06	3	80.70	3.1	80.52	80.40	-0.1	5,626	0.00%
2023/12/05	4	80.40	4.1	80.51	80.70	-0.1	5,654	0.00%
2023/12/04	24	80.71	0	0.00	80.90	24	5,647	0.42%
2023/11/30	8	80.85	0	0.00	80.80	8	5,674	0.14%
2023/11/29	2	81.45	3	81.40	81.40	-1	5,609	-0.02%
2023/11/28	4	81.83	0.5	81.50	82.00	3.5	5,589	0.06%
2023/11/27	0	0.00	8	81.48	81.40	-8	5,685	-0.14%
2023/11/24	8	81.40	0	0.00	81.60	8	5,711	0.14%
2023/11/23	5	80.80	0	0.00	80.90	5	5,695	0.09%
2023/11/22	0	0.00	1.5	81.47	81.30	-1.5	5,755	-0.03%
2023/11/21	0	0.00	5.1	81.50	81.90	-5.1	5,819	-0.09%
2023/11/17	0.3	81.00	1	81.00	80.80	-0.8	5,837	-0.01%
2023/11/16	2	80.80	5	80.54	81.20	-3	5,852	-0.05%
2023/11/15	0	0.00	3.4	79.26	79.90	-3.4	5,819	-0.06%
2023/11/14	0	0.00	2	77.50	77.80	-2	5,766	-0.03%
2023/11/13	0.2	77.70	0	0.00	77.50	0.2	5,872	0.00%
2023/11/10	2	77.70	0	0.00	77.70	2	6,009	0.03%
2023/11/07	3	77.90	5	77.90	78.10	-2	6,117	-0.03%
2023/11/06	3	78.40	1	78.50	78.60	2	6,130	0.03%
2023/11/03	0	0.00	1	77.70	77.90	-1	6,084	-0.02%
2023/11/01	4.5	76.83	9	76.90	76.80	-4.5	6,086	-0.07%
2023/10/31	2	77.05	0	0.00	77.00	2	6,093	0.03%
2023/10/30	6	77.37	0	0.00	77.20	6	6,107	0.10%
2023/10/27	5.1	77.30	0	0.00	77.20	5.1	6,147	0.08%
2023/10/26	6	77.17	20	77.20	77.10	-14	6,183	-0.23%
2023/10/25	0	0.00	1	77.90	77.80	-1	6,158	-0.02%
2023/10/24	12	77.83	0	0.00	77.80	12	6,201	0.19%
2023/10/23	2	78.20	0	0.00	78.10	2	6,203	0.03%
2023/10/20	4	78.73	1	78.90	78.60	3	6,267	0.05%
2023/10/19	5	79.40	0	0.00	79.30	5	6,383	0.08%
2023/10/18	5	79.58	5	79.50	80.10	0	6,475	0.00%
2023/10/17	7	79.70	0	0.00	79.90	7	6,412	0.11%
2023/10/16	1	80.10	0	0.00	80.30	1	6,457	0.02%
2023/10/13	1	80.20	0	0.00	80.50	1	6,557	0.02%
2023/10/12	0	0.00	3.1	80.18	80.70	-3.1	6,606	-0.05%
2023/10/11	5	79.48	0	0.00	79.60	5	6,622	0.08%
2023/10/06	3	78.97	0	0.00	78.80	3	6,605	0.05%
2023/10/05	2	78.80	0	0.00	78.70	2	6,688	0.03%
2023/10/04	9	78.34	0	0.00	78.40	9	6,753	0.13%
2023/10/03	6.1	79.32	0	0.00	79.10	6.1	6,774	0.09%
2023/10/02	1.1	79.60	0	0.00	79.60	1.1	6,925	0.02%
2023/09/28	23	79.76	0	0.00	79.80	23	7,083	0.32%
2023/09/27	2.2	79.89	0	0.00	79.80	2.2	7,084	0.03%
2023/09/26	6	80.60	0	0.00	80.40	6	7,171	0.08%
2023/09/22	1	80.80	0	0.00	81.10	1	7,351	0.01%
2023/09/21	0.1	81.40	0	0.00	81.20	0.1	7,437	0.00%
2023/09/18	3	82.20	0	0.00	82.30	3	7,966	0.04%
2023/09/15	2	82.40	1	82.60	83.30	1	8,020	0.01%
2023/09/14	0	0.00	1	83.00	83.10	-1	8,008	-0.01%
2023/09/12	3	82.40	0	0.00	82.40	3	8,438	0.04%
2023/09/11	2	82.25	1	82.40	82.40	1	8,423	0.01%
2023/09/08	1	81.90	1.5	82.03	82.10	-0.5	8,445	-0.01%
2023/09/07	1	81.60	0.7	81.30	81.30	0.3	8,483	0.00%
2023/09/05	0	0.00	6	81.83	82.00	-6	8,483	-0.07%
2023/09/04	1	80.00	2	81.50	81.50	-1	8,539	-0.01%
2023/08/31	3.1	79.80	0	0.00	79.50	3.1	8,674	0.04%
2023/08/30	1	80.10	0	0.00	80.30	1	8,597	0.01%
2023/08/29	2	79.60	0	0.00	80.30	2	8,620	0.02%
2023/08/28	2	79.30	0	0.00	79.60	2	8,671	0.02%
2023/08/25	0	0.00	0.2	79.70	79.30	-0.2	9,123	0.00%
2023/08/24	3	79.27	0.4	79.88	79.70	2.6	9,140	0.03%
2023/08/23	3.1	79.45	10	79.50	79.40	-6.9	9,096	-0.08%
2023/08/21	7.1	79.99	0	0.00	80.10	7.1	9,035	0.08%
2023/08/18	1	80.30	2	79.60	80.30	-1	8,993	-0.01%
2023/08/17	10	79.41	0.4	79.90	79.80	9.6	8,949	0.11%
2023/08/16	11.9	80.95	6.1	80.96	80.90	5.8	8,840	0.07%
2023/08/15	1.2	82.65	3	82.50	82.40	-1.8	8,753	-0.02%
2023/08/14	6	83.15	0	0.00	83.00	6	8,780	0.07%
2023/08/11	3	84.20	0	0.00	84.00	3	8,847	0.03%
2023/08/10	1	84.60	1	84.50	84.50	0	8,896	0.00%
2023/08/09	1	83.90	0	0.00	84.30	1	8,882	0.01%
2023/08/08	1.1	83.92	0	0.00	83.70	1.1	8,927	0.01%
2023/08/07	1	84.50	1	84.50	84.20	0	8,920	0.00%
2023/08/04	4	83.95	0.2	84.20	84.00	3.8	8,942	0.04%
2023/08/01	1.3	84.23	0	0.00	84.20	1.3	8,853	0.01%
2023/07/31	2	83.20	0	0.00	83.20	2	8,776	0.02%
2023/07/28	2	83.20	0	0.00	83.00	2	8,722	0.02%
2023/07/27	4.1	83.39	0	0.00	83.30	4.1	8,705	0.05%
2023/07/26	2.1	82.47	2	82.70	83.00	0.1	8,699	0.00%
2023/07/25	1	82.10	0	0.00	82.10	1	8,680	0.01%
2023/07/24	0	0.00	0.5	82.56	82.20	-0.5	8,656	-0.01%
2023/07/21	0	0.00	2	82.85	82.60	-2	8,577	-0.02%
2023/07/20	1	83.10	0	0.00	83.20	1	8,544	0.01%
2023/07/19	1	83.30	0	0.00	82.80	1	8,529	0.01%
2023/07/18	1	83.40	0	0.00	82.90	1	8,488	0.01%
2023/07/17	4.5	83.29	0	0.00	83.10	4.5	8,403	0.05%
2023/07/14	5	83.70	1	83.50	83.70	4	8,378	0.05%
2023/07/13	6	82.60	1	82.80	82.70	5	8,312	0.06%
2023/07/12	0.4	82.80	0	0.00	82.40	0.4	8,267	0.00%
2023/07/11	4.2	82.31	0	0.00	82.40	4.2	8,211	0.05%
2023/07/10	25.1	82.51	0	0.00	82.30	25.1	8,154	0.31%
2023/07/07	9.6	82.14	0	0.00	82.00	9.6	8,054	0.12%
2023/07/06	18.1	83.54	0	0.00	83.20	18.1	7,874	0.23%
2023/07/05	1	84.80	0	0.00	84.70	1	7,691	0.01%
2023/07/04	22.1	84.90	0	0.00	84.70	22.1	7,658	0.29%
2023/07/03	6	85.92	0	0.00	85.60	6	7,560	0.08%
2023/06/30	5.1	85.87	0	0.00	85.70	5.1	7,521	0.07%
2023/06/29	8.3	86.35	0	0.00	86.20	8.3	7,427	0.11%
2023/06/28	7	86.34	0	0.00	86.20	7	7,356	0.10%
2023/06/27	11.3	87.27	0	0.00	87.00	11.3	7,266	0.16%
2023/06/26	1	92.10	0	0.00	92.00	1	7,019	0.01%
2023/06/21	0	0.00	1	92.50	92.80	-1	6,899	-0.01%
2023/06/20	3.1	92.59	0	0.00	92.60	3.1	6,850	0.04%
2023/06/19	0.1	92.20	0	0.00	91.60	0.1	6,731	0.00%
2023/06/16	1	93.10	0	0.00	92.50	1	6,522	0.02%
2023/06/14	1	94.00	0	0.00	93.80	1	6,314	0.02%
2023/06/13	3.2	93.78	0	0.00	93.70	3.2	6,352	0.05%
2023/06/09	0.1	94.00	0	0.00	94.10	0.1	6,353	0.00%
2023/06/07	0	94.30	0	0.00	94.00	0	6,346	0.00%
2023/06/05	0	94.10	5.7	94.07	94.00	-5.7	6,198	-0.09%
2023/06/01	2	93.40	0	0.00	93.30	2	6,111	0.03%
2023/05/31	0.1	93.55	3	94.00	94.10	-2.9	6,045	-0.05%
2023/05/30	0	93.20	0	0.00	93.50	0	5,554	0.00%
2023/05/29	0	93.60	0	0.00	93.30	0	5,516	0.00%
2023/05/26	0.1	93.20	0	0.00	93.50	0.1	5,536	0.00%
2023/05/25	0.1	93.60	0	0.00	93.20	0.1	5,529	0.00%
2023/05/23	0.2	93.43	1	93.60	93.50	-0.9	5,544	-0.02%
2023/05/22	0.1	93.40	0	0.00	93.50	0.1	5,493	0.00%
2023/05/18	0	0.00	1	94.00	94.30	-1	5,329	-0.02%
2023/05/17	0	0.00	2	93.20	94.30	-2	5,298	-0.04%
2023/05/16	0.1	92.90	7	92.90	93.10	-7	5,232	-0.13%
2023/05/12	0.1	93.10	1	93.00	92.50	-0.9	5,132	-0.02%
2023/05/11	0.1	93.10	1	93.00	93.40	-0.9	5,074	-0.02%
2023/05/09	0	0.00	0.1	93.60	94.00	-0.1	5,037	0.00%
2023/05/03	0.1	93.50	0	0.00	93.60	0.1	5,169	0.00%
2023/05/02	0.1	93.30	0	0.00	93.90	0.1	5,287	0.00%
2023/04/28	0.1	93.50	0	0.00	93.90	0.1	5,393	0.00%
2023/04/26	0	0.00	1	93.60	93.60	-1	5,327	-0.02%
2023/04/25	0	0.00	3	92.50	92.00	-3	5,272	-0.06%
2023/04/24	1	93.30	2	93.10	93.00	-1	5,197	-0.02%
2023/04/20	0.1	92.20	0	0.00	92.10	0.1	5,148	0.00%
2023/04/19	0	0.00	1	93.50	92.50	-1	5,188	-0.02%
2023/04/17	0.1	93.80	0	0.00	94.00	0.1	5,158	0.00%
2023/04/14	3	93.40	7	93.56	93.30	-4	5,117	-0.08%
2023/04/13	0.2	92.73	10	93.20	93.10	-9.9	5,134	-0.19%
2023/04/12	0	92.50	0	0.00	92.60	0	5,090	0.00%
2023/04/11	0.1	92.30	1.2	92.57	92.60	-1.1	5,079	-0.02%
2023/04/10	2	91.90	2	91.75	92.10	0	5,092	0.00%
2023/04/07	1.2	91.03	0	0.00	90.80	1.2	5,063	0.02%
2023/03/31	0.2	92.30	0	0.00	91.80	0.2	5,033	0.00%
2023/03/29	1.1	92.45	1	92.20	92.30	0.1	5,335	0.00%
2023/03/28	0	0.00	3.2	92.29	92.30	-3.2	5,513	-0.06%
2023/03/27	0.1	91.50	6.3	91.48	91.80	-6.2	5,690	-0.11%
2023/03/24	0.3	91.20	1	91.20	91.40	-0.7	5,972	-0.01%
2023/03/21	0	0.00	0.3	90.50	90.50	-0.3	6,256	0.00%
2023/03/17	0	89.80	0	0.00	90.70	0	6,345	0.00%
2023/03/16	1	88.20	0	0.00	88.50	1	6,266	0.02%
2023/03/15	1	89.00	0	0.00	89.00	1	6,268	0.02%
2023/03/14	2	89.20	1	89.30	89.40	1	6,322	0.02%
2023/03/13	0.1	90.08	3	89.80	90.10	-2.9	6,365	-0.04%
2023/03/10	1.1	89.91	0	0.00	89.80	1.1	6,397	0.02%
2023/03/09	0.1	91.00	0	0.00	90.60	0.1	6,418	0.00%
2023/03/08	0	0.00	4	91.80	91.80	-4	6,495	-0.06%
2023/03/07	2.2	91.23	5	91.20	91.40	-2.8	6,490	-0.04%
2023/03/06	0	91.20	0.5	91.06	91.50	-0.5	6,556	-0.01%
2023/03/02	11.1	89.81	0	0.00	90.20	11.1	6,640	0.17%
2023/02/24	1	90.80	0	0.00	90.90	1	6,640	0.02%
2023/02/22	5	90.50	1	90.50	91.70	4	6,591	0.06%
2023/02/21	0	0.00	0.2	91.10	91.30	-0.2	6,556	0.00%
2023/02/20	0	0.00	11	90.61	90.70	-11	6,643	-0.17%
2023/02/15	2	89.65	0	0.00	89.60	2	6,983	0.03%
2023/02/13	0	0.00	0	89.20	89.30	0	6,919	0.00%
2023/02/10	0	0.00	1.3	89.35	89.10	-1.3	6,958	-0.02%
2023/02/09	2	89.50	0.1	89.50	89.50	1.9	7,044	0.03%
2023/02/07	0	0.00	1	88.90	89.00	-1	7,121	-0.01%
2023/02/03	4.1	88.50	0	0.00	88.60	4.1	7,161	0.06%
2023/02/02	3.2	88.26	0	0.00	89.00	3.2	7,184	0.04%
2023/02/01	10.1	88.50	0	0.00	88.90	10.1	7,152	0.14%
2023/01/31	4.1	89.48	2.5	90.18	89.30	1.6	7,162	0.02%
2023/01/30	0	0.00	4	89.70	90.00	-4	7,070	-0.06%
2023/01/10	0	0.00	2	88.75	88.90	-2	7,628	-0.03%
2023/01/09	0	0.00	10	88.76	88.90	-10	7,691	-0.13%
2023/01/06	0	0.00	2	87.55	88.00	-2	7,752	-0.03%
2023/01/05	0	87.30	3	87.50	87.50	-3	8,088	-0.04%
2023/01/03	2	86.15	0	0.00	87.00	2	8,539	0.02%
2022/12/30	2	87.00	6	86.98	86.80	-4	8,577	-0.05%
2022/12/29	3	86.10	2	86.15	86.10	1	8,694	0.01%
2022/12/27	0	0.00	1	87.00	87.20	-1	8,734	-0.01%
2022/12/23	11	85.73	10	86.10	86.80	1	8,896	0.01%
2022/12/21	12	85.28	10	85.70	85.40	2	8,866	0.02%
2022/12/20	9.4	85.58	0	0.00	85.30	9.4	8,783	0.11%
2022/12/19	4.2	86.44	0	0.00	86.30	4.2	8,717	0.05%
2022/12/15	22	87.60	28.5	88.39	88.90	-6.5	8,295	-0.08%
2022/12/14	1	87.10	0	0.00	87.20	1	8,184	0.01%
2022/12/13	22	86.35	0	0.00	86.30	22	8,153	0.27%
2022/12/12	1.3	87.03	0	0.00	86.70	1.3	8,252	0.02%
2022/12/09	2	87.70	0	0.00	87.90	2	9,436	0.02%
2022/12/08	6.1	87.27	0	0.00	87.30	6.1	9,540	0.06%
2022/12/02	1	89.20	0	0.00	89.10	1	9,596	0.01%
2022/12/01	3	90.00	3	90.50	90.70	0	9,620	0.00%
2022/11/30	1	89.70	4	89.75	90.20	-3	9,625	-0.03%
2022/11/29	0	0.00	1	89.10	88.90	-1	9,597	-0.01%
2022/11/25	0	0.00	1	90.00	89.90	-1	9,757	-0.01%
2022/11/24	0.1	89.20	0	0.00	89.70	0.1	9,761	0.00%
2022/11/23	0	0.00	1	88.50	88.90	-1	9,782	-0.01%
2022/11/22	1	88.40	1.1	88.31	88.70	-0.1	9,844	0.00%
2022/11/18	1	87.00	0	0.00	87.70	1	9,828	0.01%
2022/11/15	0	0.00	0.2	88.70	88.60	-0.2	9,719	0.00%
2022/11/14	0	0.00	5	88.70	89.10	-5	9,656	-0.05%
2022/11/11	0	0.00	2	87.60	87.70	-2	9,505	-0.02%
2022/11/10	0.1	85.70	1	85.60	86.00	-0.9	9,435	-0.01%
2022/11/09	0	0.00	1.2	85.80	86.00	-1.2	9,444	-0.01%
2022/11/08	0	0.00	1	85.10	85.50	-1	9,425	-0.01%
2022/11/07	1	84.30	1	84.00	84.60	0	9,433	0.00%
2022/11/03	1	82.70	0	0.00	82.80	1	9,447	0.01%
2022/11/02	1	82.90	1	82.80	82.80	0	9,418	0.00%
2022/11/01	0	0.00	1	83.50	83.30	-1	9,367	-0.01%
2022/10/28	0.2	83.10	1	83.00	82.90	-0.8	9,585	-0.01%
2022/10/25	3.2	82.57	0	0.00	82.30	3.2	9,742	0.03%
2022/10/24	2	82.20	0	0.00	82.00	2	9,733	0.02%
2022/10/21	1	81.80	0	0.00	81.80	1	9,701	0.01%
2022/10/20	2	81.55	1.1	81.99	80.80	0.9	9,624	0.01%
2022/10/18	3	80.47	0	0.00	80.90	3	9,215	0.03%
2022/10/17	1	79.60	1	80.40	80.60	0	9,241	0.00%
2022/10/14	2	80.60	0.2	80.63	79.90	1.9	9,316	0.02%
2022/10/13	11.8	78.38	0	0.00	78.90	11.8	9,360	0.13%
2022/10/12	8.1	81.09	1	80.90	80.80	7.1	9,170	0.08%
2022/10/11	0	0.00	21	84.82	84.50	-21	8,910	-0.24%
2022/10/07	2	85.10	0	0.00	85.10	2	8,876	0.02%
2022/10/06	3.2	86.34	0	0.00	86.10	3.2	8,904	0.04%
2022/10/05	0	0.00	400	87.62	87.70	-400	9,030	-4.43%	大賣/鉅額交易
2022/10/04	400	87.55	4	87.43	87.80	396	9,132	4.34%	大買/鉅額交易
2022/10/03	10	86.50	0	0.00	86.50	10	9,218	0.11%
2022/09/30	10	85.80	1	86.20	86.60	9	9,474	0.09%
2022/09/29	1.2	85.05	0	0.00	85.70	1.2	9,850	0.01%
2022/09/28	8	84.78	1.3	84.70	84.80	6.8	10,216	0.07%
2022/09/27	5	85.62	1	85.60	85.20	4	10,765	0.04%
2022/09/26	11.1	85.96	10	86.50	86.00	1.1	10,965	0.01%
2022/09/23	4	86.50	9	86.67	86.60	-5	11,047	-0.05%
2022/09/22	2	85.90	0	0.00	85.90	2	11,152	0.02%
2022/09/21	2	86.45	0	0.00	86.20	2	11,252	0.02%
2022/09/20	3.1	86.21	0.6	86.30	86.10	2.5	11,281	0.02%
2022/09/19	12	85.46	0	0.00	85.50	12	11,293	0.11%
2022/09/16	10	87.07	0	0.00	86.50	10	11,213	0.09%
2022/09/15	9	87.81	0	0.00	88.10	9	10,054	0.09%
2022/09/14	9.4	88.25	0	0.00	88.10	9.4	9,981	0.09%
2022/09/13	1	89.00	3	89.87	90.30	-2	9,999	-0.02%
2022/09/12	1	89.20	0.1	89.60	89.40	0.9	10,050	0.01%
2022/09/08	5	88.40	0	0.00	88.30	5	10,178	0.05%
2022/09/07	3.1	88.50	1	88.60	88.30	2.1	10,164	0.02%
2022/09/06	2.1	88.91	0	0.00	89.80	2.1	10,169	0.02%
2022/09/05	0.1	89.00	0	0.00	89.30	0.1	10,151	0.00%
2022/09/02	6.4	89.01	0	0.00	88.80	6.4	10,165	0.06%
2022/09/01	5.1	90.20	0	0.00	90.00	5.1	10,051	0.05%
2022/08/29	14.1	91.33	0	0.00	91.30	14.1	9,946	0.14%
2022/08/26	5.1	93.26	2	93.40	93.20	3.1	9,984	0.03%
2022/08/24	0	0.00	1	93.80	93.60	-1	10,138	-0.01%
2022/08/22	0	0.00	4	94.90	94.90	-4	10,726	-0.04%
2022/08/19	2.2	94.21	0	0.00	94.30	2.2	10,799	0.02%
2022/08/18	0	0.00	2	93.95	94.20	-2	10,853	-0.02%
2022/08/17	0.1	94.10	7	94.10	94.20	-6.9	10,913	-0.06%
2022/08/15	0	0.00	0.2	94.70	94.50	-0.2	10,889	0.00%
2022/08/12	1	93.60	3	93.53	93.80	-2	10,944	-0.02%
2022/08/11	0	0.00	1	92.20	92.60	-1	10,945	-0.01%
2022/08/10	0	0.00	1	91.10	91.30	-1	10,973	-0.01%
2022/08/09	3	90.80	0.1	90.80	90.90	2.9	11,003	0.03%
2022/08/08	2.8	90.88	1	90.90	91.00	1.8	11,019	0.02%
2022/08/05	1.2	91.31	2	91.20	91.00	-0.8	11,228	-0.01%
2022/08/04	4	89.90	0	0.00	90.90	4	11,252	0.04%
2022/08/03	1	91.00	0	0.00	91.70	1	11,106	0.01%
2022/08/02	1	90.80	2.1	90.56	91.60	-1.1	11,103	-0.01%
2022/08/01	2	92.40	0	0.00	92.50	2	11,027	0.02%
2022/07/28	1	90.40	0	0.00	91.10	1	10,995	0.01%
2022/07/27	0.2	90.17	0	0.00	90.20	0.2	10,993	0.00%
2022/07/26	0	90.30	50	91.04	90.30	-50	10,952	-0.46%
2022/07/25	1	90.29	0	0.00	90.30	1	10,920	0.01%
2022/07/22	0.1	88.30	0.1	88.30	87.90	0	10,914	0.00%
2022/07/21	1.1	89.07	16.4	88.67	88.80	-15.3	10,861	-0.14%
2022/07/20	8.2	88.91	1	89.50	87.80	7.2	10,764	0.07%
2022/07/19	2	88.20	1	88.40	88.60	1	10,689	0.01%
2022/07/18	3	87.53	0.2	87.50	88.00	2.8	10,611	0.03%
2022/07/15	7.5	86.74	1	86.50	86.60	6.5	10,582	0.06%
2022/07/14	12.2	86.97	4	86.30	87.00	8.2	10,588	0.08%
2022/07/13	28	86.24	2.4	86.33	85.70	25.6	10,502	0.24%
2022/07/12	2	85.15	0	0.00	85.40	2	10,277	0.02%
2022/07/11	21	85.19	2	85.60	84.90	19	10,133	0.19%
2022/07/08	23.3	84.84	5	84.80	85.00	18.3	10,017	0.18%
2022/07/07	5.5	84.74	0	0.00	84.60	5.5	9,785	0.06%
2022/07/06	13	89.48	0	0.00	87.00	13	9,401	0.14%
2022/07/05	32.1	95.80	2	93.00	94.00	30.1	9,018	0.33%
2022/07/04	1.2	107.00	0	0.00	107.50	1.2	8,424	0.01%
2022/07/01	0	0.00	3	109.00	108.00	-3	8,220	-0.04%
2022/06/29	0.1	110.00	7	110.50	109.50	-6.9	8,045	-0.09%
2022/06/28	5	109.50	4	109.13	109.50	1	7,922	0.01%
2022/06/27	0	0.00	3	109.83	109.50	-3	7,924	-0.04%
2022/06/24	1	108.00	0	0.00	109.00	1	7,945	0.01%
2022/06/23	0	0.00	0.2	107.50	108.00	-0.2	7,887	0.00%
2022/06/22	0.1	107.50	30	108.00	108.00	-29.9	7,848	-0.38%
2022/06/17	0.1	106.50	0	0.00	106.50	0.1	7,664	0.00%
2022/06/13	2	106.00	1	105.50	106.50	1	7,871	0.01%
2022/06/10	1	108.00	0	0.00	107.50	1	7,861	0.01%
2022/06/06	2	108.50	2	108.25	108.50	0	8,280	0.00%
2022/06/01	0	0.00	1	106.50	106.50	-1	8,506	-0.01%
2022/05/19	0	0.00	0.1	103.00	103.00	-0.1	8,316	0.00%
2022/05/18	0	0.00	3	103.83	104.50	-3	8,342	-0.04%
2022/05/12	0.1	102.00	0	0.00	100.50	0.1	8,299	0.00%
2022/05/09	2	103.50	0	0.00	103.50	2	8,273	0.02%
2022/05/06	2	105.50	0	0.00	105.50	2	8,259	0.02%
2022/05/05	0.1	106.50	0	0.00	106.00	0.1	8,321	0.00%
2022/05/04	1	106.00	0.1	105.50	106.50	0.9	8,330	0.01%
2022/04/27	3.1	104.50	0	0.00	104.50	3.1	8,485	0.04%
2022/04/22	0	0.00	1	107.00	107.00	-1	8,304	-0.01%
2022/04/20	1	106.00	1	106.50	106.50	0	8,291	0.00%
2022/04/11	1.1	105.05	0	0.00	105.50	1.1	8,370	0.01%
2022/04/08	0.1	106.50	0	0.00	106.50	0.1	8,347	0.00%
2022/04/01	1	106.00	0	0.00	107.00	1	8,206	0.01%
2022/03/29	2	105.50	0	0.00	105.50	2	8,022	0.02%
2022/03/28	0	0.00	4	105.50	105.50	-4	7,953	-0.05%
2022/03/25	0	0.00	4	106.50	106.50	-4	7,916	-0.05%
2022/03/24	1	107.00	0	0.00	107.00	1	7,876	0.01%
2022/03/23	0.1	107.50	1.3	107.50	107.50	-1.2	7,922	-0.01%
2022/03/17	0	0.00	1	107.00	107.00	-1	7,913	-0.01%
2022/03/15	2	105.50	0	0.00	106.00	2	7,648	0.03%
2022/03/14	2	106.00	0	0.00	106.50	2	7,660	0.03%
2022/03/11	18	106.83	12	107.00	106.50	6	7,593	0.08%
2022/03/10	2	105.00	1	106.50	105.00	1	7,386	0.01%
2022/03/09	3	104.50	0	0.00	105.50	3	7,252	0.04%
2022/03/08	1	104.00	0	0.00	104.00	1	7,210	0.01%
2022/03/03	0	0.00	1	108.50	109.00	-1	7,095	-0.01%
2022/03/02	5	109.50	5	109.00	108.50	0	7,035	0.00%
2022/03/01	0	0.00	2	107.50	108.00	-2	6,869	-0.03%
2022/02/22	2	104.00	0	0.00	104.00	2	6,939	0.03%
2022/02/21	2	105.00	0.2	107.00	105.00	1.8	6,927	0.03%
2022/02/17	1	106.00	2	107.00	105.50	-1	7,043	-0.01%
2022/02/16	0	0.00	3	107.00	106.50	-3	6,983	-0.04%
2022/02/15	0.1	105.00	0	0.00	104.00	0.1	6,925	0.00%
2022/02/14	1	105.00	0	0.00	105.00	1	7,079	0.01%
2022/02/09	1	105.00	0	0.00	105.50	1	7,314	0.01%
2022/02/08	2	105.50	0	0.00	105.50	2	7,312	0.03%
2022/02/07	0	0.00	5.7	104.81	107.00	-5.7	7,354	-0.08%
2022/01/25	0.1	103.51	0	0.00	104.50	0.1	7,448	0.00%
2022/01/24	0	0.00	1	105.50	105.50	-1	7,437	-0.01%
2022/01/21	7	105.14	2	106.00	105.00	5	7,573	0.07%
2022/01/20	0	107.00	0	0.00	107.50	0	7,587	0.00%
2022/01/19	10	107.50	10	106.00	106.00	0	7,649	0.00%
2022/01/18	0	106.50	1	106.50	106.50	-1	7,665	-0.01%
2022/01/17	0	107.00	0	105.50	106.00	0	7,731	0.00%
2022/01/14	0	0.00	4.5	107.17	107.00	-4.5	7,856	-0.06%
2022/01/13	0	109.00	21.1	108.98	108.50	-21	8,103	-0.26%
2022/01/12	3.1	108.84	2	108.00	109.00	1.1	8,218	0.01%
2022/01/11	2	105.50	0.1	106.50	106.00	2	8,138	0.02%
2022/01/10	0	105.00	0	0.00	105.50	0	8,211	0.00%
2022/01/07	0	106.00	0	0.00	105.50	0	8,319	0.00%
2022/01/06	0	105.50	1	106.50	106.50	-1	8,455	-0.01%
2022/01/05	1	104.50	2	105.00	105.50	-1	8,674	-0.01%
2022/01/04	2	104.50	0	0.00	105.00	2	8,834	0.02%
2022/01/03	6.1	105.49	6	105.50	105.50	0.1	8,945	0.00%
2021/12/30	0	104.50	2.5	104.68	104.00	-2.5	9,174	-0.03%
2021/12/29	1	105.50	3	105.00	105.50	-2	9,599	-0.02%
2021/12/28	0	104.00	2	104.50	105.00	-2	9,998	-0.02%
2021/12/27	0	104.00	0	0.00	104.50	0	10,144	0.00%
2021/12/24	0	104.50	0	0.00	104.00	0	10,408	0.00%
2021/12/23	0	104.00	0	0.00	104.50	0	10,681	0.00%
2021/12/22	0.1	103.50	1	104.00	103.00	-0.9	11,222	-0.01%
2021/12/21	0	0.00	1	103.50	103.50	-1	11,654	-0.01%
2021/12/20	1	102.00	0	0.00	102.00	1	12,136	0.01%
2021/12/17	0	102.50	0	0.00	103.00	0	12,381	0.00%
2021/12/16	1	101.50	0	0.00	101.50	1	12,350	0.01%
2021/12/15	6	102.00	0	0.00	102.00	6	12,302	0.05%
2021/12/14	1	103.50	0	0.00	103.50	1	12,313	0.01%
2021/12/13	1	103.50	0	0.00	103.00	1	12,371	0.01%
2021/12/10	0	104.50	0	0.00	104.00	0	12,352	0.00%
2021/12/08	0	105.00	1	105.50	104.50	-1	12,528	-0.01%
2021/12/07	1	103.00	0	0.00	103.50	1	12,497	0.01%
2021/12/03	0.1	103.51	0	0.00	103.50	0.1	12,462	0.00%
2021/12/02	0	103.50	0	0.00	103.50	0	12,449	0.00%
2021/12/01	0	103.00	5	103.50	104.00	-5	12,431	-0.04%
2021/11/30	2.1	103.50	0	0.00	102.50	2.1	12,472	0.02%
2021/11/29	20	102.00	0	0.00	103.00	20	12,270	0.16%
2021/11/26	10	104.00	0	0.00	103.50	10	12,251	0.08%
2021/11/25	0	106.00	0	0.00	105.00	0	12,261	0.00%
2021/11/24	0.1	106.50	2	106.00	106.00	-1.9	12,315	-0.02%
2021/11/23	20	104.50	0	0.00	105.00	20	12,257	0.16%
2021/11/22	0	104.00	0	0.00	104.50	0	12,227	0.00%
2021/11/19	5	103.90	0	0.00	103.50	5	12,136	0.04%
2021/11/18	0	106.50	1	107.00	107.00	-1	11,918	-0.01%
2021/11/17	1	105.00	0	0.00	106.00	1	11,820	0.01%
2021/11/16	0	106.50	10	106.00	106.50	-10	11,666	-0.09%
2021/11/15	3	106.50	0	0.00	107.00	3	11,682	0.03%
2021/11/12	0	106.00	2	107.25	107.50	-2	11,647	-0.02%
2021/11/11	3	104.83	1	105.50	105.50	2	11,592	0.02%
2021/11/10	6	107.00	0	0.00	107.00	6	11,432	0.05%
2021/11/09	1	107.50	0	0.00	107.50	1	11,333	0.01%
2021/11/08	0	108.50	0	0.00	110.00	0	11,165	0.00%
2021/11/05	0	106.00	2	107.50	107.00	-2	11,022	-0.02%
2021/11/04	2	106.00	1	106.50	106.00	1	10,998	0.01%
2021/11/03	2	106.00	1	107.00	107.50	1	10,927	0.01%
2021/11/02	0	107.00	0	0.00	106.50	0	10,863	0.00%
2021/11/01	0	107.52	0	0.00	107.00	0	10,740	0.00%
2021/10/29	0	107.50	1	107.00	107.50	-1	10,641	-0.01%
2021/10/28	0	108.55	0	0.00	108.00	0	10,504	0.00%
2021/10/27	1	109.50	0	0.00	111.00	1	10,432	0.01%
2021/10/26	0	111.00	0	0.00	110.00	0	10,494	0.00%
2021/10/25	0	110.00	0	0.00	111.50	0	10,508	0.00%
2021/10/22	2	111.00	0	0.00	110.00	2	10,514	0.02%
2021/10/21	0	112.00	0	0.00	113.50	0	10,413	0.00%
2021/10/20	0	0.00	0.2	113.00	113.50	-0.2	10,215	0.00%
2021/10/19	0	114.00	0	0.00	114.00	0	9,990	0.00%
2021/10/18	2	113.50	0	0.00	115.00	2	9,959	0.02%
2021/10/15	2	111.50	0.5	112.00	114.50	1.6	9,956	0.02%
2021/10/14	0	114.50	3.1	113.98	114.00	-3.1	9,855	-0.03%
2021/10/13	0	117.00	2	118.50	115.50	-2	9,741	-0.02%
2021/10/12	0	117.50	0	0.00	117.50	0	9,496	0.00%
2021/10/08	1	118.00	0	118.00	118.00	1	9,317	0.01%
2021/10/07	0	0.00	5.1	117.99	118.00	-5.1	9,224	-0.06%
2021/10/06	1	118.00	5.4	117.81	118.00	-4.4	9,030	-0.05%
2021/10/05	1	113.50	5	114.60	115.00	-4	8,643	-0.05%
2021/10/04	10	111.00	0	0.00	111.00	10	8,390	0.12%
2021/10/01	3	109.33	0	0.00	110.00	3	8,267	0.04%
2021/09/30	0	112.00	0	0.00	113.50	0	8,093	0.00%
2021/09/29	0	0.00	1	116.00	113.50	-1	7,876	-0.01%
2021/09/28	2.5	110.55	9	112.17	114.00	-6.6	7,485	-0.09%
2021/09/27	12	110.54	24.9	110.80	111.50	-12.9	7,240	-0.18%
2021/09/24	0.2	105.49	5	105.60	106.00	-4.8	6,848	-0.07%
2021/09/23	0	101.00	1	102.50	102.50	-1	6,662	-0.01%
2021/09/22	0	100.50	0	0.00	100.00	0	6,646	0.00%
2021/09/17	0	102.50	0	0.00	102.00	0	6,607	0.00%
2021/09/16	0	103.00	10.1	103.30	103.00	-10.1	6,553	-0.15%
2021/09/15	0	102.00	0	0.00	102.00	0	6,427	0.00%
2021/09/14	0	101.00	9	102.06	102.00	-9	6,401	-0.14%
2021/09/13	1	101.00	1	101.50	100.50	0	6,345	0.00%
2021/09/10	0	99.40	0	0.00	99.20	0	6,316	0.00%
2021/09/09	0	99.60	1	99.50	99.10	-1	6,426	-0.02%
2021/09/08	1	100.50	0	0.00	100.50	1	6,383	0.02%
2021/09/07	0	0.00	5	100.00	100.50	-5	6,402	-0.08%
2021/09/06	0	100.00	0	0.00	99.30	0	6,401	0.00%
2021/09/03	1	100.50	1	101.00	100.50	0	6,391	0.00%
2021/09/02	1	99.00	0	0.00	98.80	1	6,381	0.02%
2021/09/01	0	101.50	0	0.00	100.00	0	6,405	0.00%
2021/08/31	0.2	102.00	0.1	101.00	102.50	0.1	6,401	0.00%
2021/08/30	1	101.50	2	102.00	102.50	-1	6,397	-0.02%
2021/08/27	0	98.70	4	100.25	100.50	-4	6,387	-0.06%
2021/08/26	0	99.00	0	0.00	98.90	0	6,430	0.00%
2021/08/25	0	99.50	0	0.00	99.50	0	6,564	0.00%
2021/08/24	1	99.00	0	0.00	99.10	1	6,566	0.02%
2021/08/23	0	98.10	0	0.00	98.00	0	6,695	0.00%
2021/08/20	0	96.50	0	0.00	95.80	0	6,783	0.00%
2021/08/19	1.1	97.96	0	0.00	96.70	1.1	6,880	0.02%
2021/08/18	4	98.97	0	0.00	99.50	4	6,825	0.06%
2021/08/17	2.1	99.78	0	0.00	98.90	2.1	6,935	0.03%
2021/08/16	0	99.50	1	99.40	99.30	-1	6,951	-0.01%
2021/08/13	2	98.90	0	0.00	99.80	2	6,969	0.03%
2021/08/12	0	100.50	0	0.00	100.50	0	7,050	0.00%
2021/08/11	0	99.60	0	0.00	100.50	0	7,155	0.00%
2021/08/10	1	99.80	50	99.70	99.50	-49	7,258	-0.68%
2021/08/06	0	101.50	2	102.50	102.50	-2	7,496	-0.03%
2021/08/05	0	101.50	0	0.00	101.00	0	7,661	0.00%
2021/08/04	0	101.50	14.3	100.65	101.50	-14.3	8,055	-0.18%
2021/08/03	1	100.50	0	0.00	101.00	1	8,328	0.01%
2021/08/02	0	101.00	4	101.50	102.00	-4	8,469	-0.05%
2021/07/30	23	100.47	0	0.00	99.80	23	9,101	0.25%
2021/07/29	5	101.00	2	102.00	102.00	3	9,390	0.03%
2021/07/28	0.5	100.00	0	0.00	100.00	0.5	9,444	0.01%
2021/07/27	1	99.30	0	0.00	99.70	1	9,707	0.01%
2021/07/26	22	99.72	0	0.00	99.40	22	9,838	0.22%
2021/07/23	2.1	101.50	0	0.00	101.50	2.1	9,904	0.02%
2021/07/22	1.2	100.92	0	0.00	102.00	1.2	10,015	0.01%
2021/07/21	3	100.00	0	0.00	100.00	3	10,054	0.03%
2021/07/20	10	101.50	0	0.00	101.50	10	10,028	0.10%
2021/07/19	10	102.50	0	0.00	102.50	10	10,182	0.10%
2021/07/16	1	104.00	1	104.50	104.50	0	10,397	0.00%
2021/07/15	0	103.50	0	0.00	104.00	0	10,565	0.00%
2021/07/14	0	103.00	0	0.00	103.50	0	10,713	0.00%
2021/07/13	2	102.25	0	0.00	103.00	2	10,872	0.02%
2021/07/12	4	103.13	0	0.00	103.00	4	11,115	0.04%
2021/07/09	5.1	102.31	2	103.25	103.50	3.1	11,480	0.03%
2021/07/08	1	103.00	0	0.00	103.50	1	11,562	0.01%
2021/07/07	0	105.00	0	0.00	105.00	0	11,659	0.00%
2021/07/06	0	107.00	1	107.49	106.00	-1	11,785	-0.01%
2021/07/05	0	107.00	5	107.22	107.50	-5	11,944	-0.04%
2021/07/02	3	106.33	2	106.25	105.00	1	11,846	0.01%
2021/07/01	1	104.00	0	0.00	104.00	1	11,708	0.01%
2021/06/30	0	103.50	0	0.00	103.00	0	11,629	0.00%
2021/06/29	0	102.50	0	0.00	104.00	0	11,561	0.00%
2021/06/28	0	103.50	0.5	103.50	103.00	-0.5	11,566	0.00%
2021/06/25	0.5	102.00	3	104.33	104.00	-2.5	11,585	-0.02%
2021/06/24	0	103.00	0	0.00	103.00	0	11,552	0.00%
2021/06/23	1	103.50	1	103.00	103.50	0	11,629	0.00%
2021/06/22	0.1	101.50	0	0.00	102.00	0.1	11,630	0.00%
2021/06/21	2	99.95	0	0.00	100.00	2	11,629	0.02%
2021/06/18	8	101.19	0	0.00	102.00	8	11,614	0.07%
2021/06/17	0	103.00	0	0.00	103.50	0	11,599	0.00%
2021/06/16	0	104.00	0	0.00	104.50	0	11,963	0.00%
2021/06/15	0.1	103.51	0	0.00	104.00	0.1	12,051	0.00%
2021/06/11	0	105.00	0	0.00	103.50	0	12,157	0.00%
2021/06/10	0	104.00	3	105.17	105.50	-3	12,319	-0.02%
2021/06/09	0.8	103.40	0	0.00	103.00	0.8	12,382	0.01%
2021/06/08	0	105.50	1	104.50	104.00	-1	12,376	-0.01%
2021/06/07	0	106.00	1	106.00	106.50	-1	12,535	-0.01%
2021/06/04	0	105.00	3	105.83	106.00	-3	12,768	-0.02%
2021/06/03	0.2	105.50	0	0.00	106.00	0.2	12,816	0.00%
2021/06/02	0	0.00	5	105.39	106.00	-5	12,873	-0.04%
2021/06/01	0	103.00	0	0.00	103.00	0	12,846	0.00%
2021/05/31	2	103.00	3	104.00	103.50	-1	13,056	-0.01%
2021/05/28	0	101.00	0	0.00	101.50	0	13,265	0.00%
2021/05/27	2	100.00	0	0.00	101.00	2	13,310	0.02%
2021/05/26	0	102.00	0	0.00	101.50	0	13,447	0.00%
2021/05/25	0	102.00	5	103.10	102.50	-5	13,572	-0.04%
2021/05/24	0	98.80	3	99.07	98.90	-3	13,657	-0.02%
2021/05/21	0	97.85	1	99.40	98.10	-1	13,981	-0.01%
2021/05/20	1	96.30	0	0.00	96.80	1	14,099	0.01%
2021/05/19	1	99.10	4	98.03	98.50	-3	14,120	-0.02%
2021/05/18	1	96.60	4	97.30	97.90	-3	14,190	-0.02%
2021/05/17	4	93.70	1	93.90	93.40	3	14,440	0.02%
2021/05/14	0	94.90	1	95.30	95.50	-1	14,412	-0.01%
2021/05/13	2	94.80	0	0.00	94.30	2	14,304	0.01%
2021/05/12	15	96.80	1	101.50	95.70	14	14,150	0.10%
2021/05/11	3	103.50	2	102.00	102.50	1	13,816	0.01%
2021/05/10	0	105.00	10	106.50	106.00	-10	13,578	-0.07%
2021/05/07	29	104.40	12	105.04	105.00	17	13,578	0.13%
2021/05/06	1	112.50	13.2	112.20	113.00	-12.2	13,037	-0.09%
2021/05/05	0	108.00	0	0.00	108.00	0	12,639	0.00%
2021/05/04	0	108.50	1	106.50	107.00	-1	12,607	-0.01%
2021/05/03	0	106.50	2	108.25	107.50	-2	12,346	-0.02%
2021/04/29	1	106.00	1	107.50	106.00	0	12,280	0.00%
2021/04/28	0	107.17	0	0.00	106.00	0	12,175	0.00%
2021/04/26	0.2	107.00	2.1	106.98	107.50	-1.9	12,198	-0.02%
2021/04/23	0	105.50	0.3	106.50	107.00	-0.3	12,214	0.00%
2021/04/22	0	108.33	0	0.00	108.00	0	12,183	0.00%
2021/04/21	0	108.25	0	0.00	108.50	0	11,993	0.00%
2021/04/20	0.1	109.01	0	0.00	109.50	0.1	11,881	0.00%
2021/04/19	1	110.00	3	111.00	111.50	-2	11,803	-0.02%
2021/04/16	0	107.50	1	110.00	109.00	-1	11,759	-0.01%
2021/04/15	1	108.00	3	107.17	108.00	-2	11,627	-0.02%
2021/04/14	0	102.00	6.4	103.27	104.00	-6.4	11,382	-0.06%
2021/04/13	0.2	102.01	2	102.50	102.00	-1.8	11,226	-0.02%
2021/04/12	1	103.00	0	0.00	103.00	1	11,162	0.01%
2021/04/09	0	101.00	4	102.13	103.00	-4	11,135	-0.04%
2021/04/08	0	100.50	3.1	100.46	100.50	-3.1	11,059	-0.03%
2021/04/07	0.2	100.00	1	100.00	100.50	-0.8	11,214	-0.01%
2021/04/06	2	101.50	0	0.00	101.00	2	11,223	0.02%
2021/04/01	0	101.00	6	101.00	100.50	-6	11,227	-0.05%
2021/03/31	1	100.00	1	101.00	101.00	0	11,238	0.00%
2021/03/30	2.2	100.05	1	101.00	100.50	1.2	11,190	0.01%
2021/03/29	0	101.00	4	101.25	101.50	-4	11,165	-0.04%
2021/03/26	0	99.90	2	101.00	101.00	-2	11,355	-0.02%
2021/03/25	1	100.00	1	100.50	100.00	0	11,504	0.00%
2021/03/24	0	99.60	20	99.70	98.90	-20	11,542	-0.17%
2021/03/23	10	99.70	0	0.00	99.60	10	11,488	0.09%
2021/03/22	6	99.00	1	100.00	100.00	5	11,485	0.04%
2021/03/19	6.2	97.89	0	0.00	97.10	6.2	11,390	0.05%
2021/03/18	4	100.63	0	0.00	100.50	4	11,029	0.04%
2021/03/17	0	101.50	1	102.00	101.00	-1	10,961	-0.01%
2021/03/16	4	100.63	4	101.25	101.00	0	10,913	0.00%
2021/03/15	1	103.50	0	0.00	103.00	1	10,831	0.01%
2021/03/12	1	104.00	5.5	104.91	105.00	-4.5	10,818	-0.04%
2021/03/11	0	106.00	6	105.67	105.00	-6	10,867	-0.06%
2021/03/10	0	0.00	17	104.47	104.50	-17	10,873	-0.16%
2021/03/09	0	0.00	8	102.38	102.50	-8	10,713	-0.07%
2021/03/08	1	102.50	0	0.00	101.50	1	10,687	0.01%
2021/03/05	0	101.00	0	101.50	101.50	0	10,640	0.00%
2021/03/04	5	101.30	6.2	102.08	101.50	-1.2	10,798	-0.01%
2021/03/03	0	0.00	17	101.24	101.00	-17	10,696	-0.16%
2021/03/02	0	0.00	3	99.43	98.20	-3	10,379	-0.03%
2021/02/26	3	97.23	15	97.34	97.50	-12	10,298	-0.12%
2021/02/25	1	100.00	7	100.36	100.00	-6	10,107	-0.06%
2021/02/24	5	100.00	2.3	100.13	100.00	2.7	10,050	0.03%
2021/02/23	11	99.72	40	97.86	99.70	-29	9,860	-0.29%
2021/02/22	4	97.18	4	97.43	97.10	0	9,591	0.00%
2021/02/19	1	95.50	3	96.30	95.30	-2	9,516	-0.02%
2021/02/18	8	96.43	25	96.29	95.90	-17	9,546	-0.18%
2021/02/17	2	94.65	3	95.57	96.20	-1	9,652	-0.01%
2021/02/05	10	90.10	0	0.00	89.80	10	9,394	0.11%
2021/02/04	5	90.60	0	0.00	90.50	5	9,393	0.05%
2021/02/02	5	90.10	0	0.00	90.10	5	10,400	0.05%
2021/02/01	0	0.00	1	88.50	88.10	-1	10,368	-0.01%
2021/01/29	18	87.38	0	0.00	87.00	18	10,363	0.17%
2021/01/28	6	89.02	1	88.70	89.10	5	10,225	0.05%
2021/01/26	3	90.60	0	0.00	91.10	3	10,166	0.03%
2021/01/22	1	90.60	1	90.60	90.60	0	10,035	0.00%
2021/01/21	7	91.40	4	91.40	91.40	3	9,958	0.03%
2021/01/20	0.3	91.64	1	92.10	91.60	-0.8	9,906	-0.01%
2021/01/19	2	93.20	0.1	93.10	93.20	1.9	9,717	0.02%
2021/01/18	4.1	92.63	0	0.00	93.10	4.1	9,675	0.04%
2021/01/15	3	95.57	0.2	95.54	94.50	2.8	9,544	0.03%
2021/01/14	1.3	96.95	4	97.33	97.40	-2.7	9,381	-0.03%
2021/01/12	0	0.00	1	97.80	97.60	-1	9,228	-0.01%
2021/01/08	0	0.00	3	97.79	98.00	-3	8,987	-0.03%
2021/01/07	4	95.53	7	96.30	97.10	-3	8,858	-0.03%
2021/01/06	2	93.50	5	94.62	94.40	-3	8,694	-0.03%
2021/01/05	8	95.58	0	0.00	95.00	8	8,583	0.09%
2021/01/04	2	95.10	6	96.85	96.70	-4	8,496	-0.05%
2020/12/31	5.3	96.57	2	96.60	96.40	3.3	8,346	0.04%
2020/12/30	1	96.00	12	95.49	96.70	-11	8,215	-0.13%
2020/12/29	4.2	93.96	0	0.00	94.00	4.2	8,033	0.05%
2020/12/28	0.9	93.46	2	93.70	93.80	-1.1	8,040	-0.01%
2020/12/25	0.2	92.70	1	93.10	92.80	-0.8	8,039	-0.01%
2020/12/24	0	0.00	0.3	92.10	92.60	-0.3	8,038	0.00%
2020/12/23	1.1	92.38	0	0.00	91.50	1.1	8,049	0.01%
2020/12/22	0	0.00	11	93.42	92.10	-11	8,079	-0.14%
2020/12/21	27.3	91.65	7	91.57	92.30	20.3	8,082	0.25%
2020/12/18	0	0.00	0.3	89.50	88.20	-0.3	7,923	0.00%
2020/12/16	0	0.00	3	89.80	90.20	-3	8,259	-0.04%
2020/12/15	1	88.50	0	0.00	89.20	1	8,679	0.01%
2020/12/14	3	89.90	0	0.00	89.80	3	8,645	0.03%
2020/12/11	2	89.65	0	0.00	89.80	2	8,648	0.02%
2020/12/09	17	89.68	4	89.90	90.00	13	8,508	0.15%
2020/12/08	0	0.00	10	89.80	89.50	-10	8,451	-0.12%
2020/12/07	2	89.45	4.1	89.62	89.50	-2.1	8,341	-0.03%
2020/12/04	5.2	89.47	7	89.87	89.30	-1.8	8,247	-0.02%
2020/12/03	1	88.30	12	88.32	88.50	-11	8,034	-0.14%
2020/12/02	1	86.80	1	87.70	87.70	0	7,953	0.00%
2020/12/01	0	0.00	3	85.80	87.60	-3	7,914	-0.04%
2020/11/30	5	85.96	2	86.90	85.20	3	7,883	0.04%
2020/11/27	3	86.93	3	86.83	87.20	0	7,655	0.00%
2020/11/26	13	87.60	32	87.63	87.60	-19	7,605	-0.25%
2020/11/25	1	87.80	0	0.00	87.80	1	7,670	0.01%
2020/11/24	1	87.50	2	87.65	87.60	-1	7,656	-0.01%
2020/11/23	2	88.90	2	88.60	88.80	0	7,598	0.00%
2020/11/20	0	0.00	3	87.90	88.30	-3	7,505	-0.04%
2020/11/19	4	87.95	0	0.00	88.10	4	7,458	0.05%
2020/11/18	2	87.90	6	87.98	88.00	-4	7,348	-0.05%
2020/11/17	2	87.90	5	87.60	88.00	-3	7,252	-0.04%
2020/11/16	3	88.37	178	88.45	88.10	-175	7,186	-2.44%	大賣/鉅額交易
2020/11/13	1	86.90	5	86.90	87.00	-4	6,953	-0.06%
2020/11/12	2.1	88.87	15	88.05	88.00	-13	6,845	-0.19%
2020/11/11	203	88.48	30	88.27	89.00	173	6,688	2.59%	大買/鉅額交易
2020/11/10	15	83.81	20	84.30	84.90	-5	6,018	-0.08%
2020/11/09	7	81.99	0	0.00	81.80	7	5,593	0.13%
2020/11/05	0	0.00	7	81.50	81.50	-7	5,614	-0.12%
2020/11/04	0	0.00	30	81.10	81.30	-30	5,636	-0.53%
2020/11/03	0	0.00	16	80.90	81.00	-16	5,642	-0.28%
2020/11/02	5	79.04	0	0.00	79.70	5	5,599	0.09%
2020/10/29	1	78.80	0	0.00	78.90	1	5,577	0.02%
2020/10/28	1	79.60	1	79.50	79.50	0	5,622	0.00%
2020/10/26	1	80.10	0	0.00	80.20	1	5,695	0.02%
2020/10/22	2	79.50	1	79.50	79.80	1	5,923	0.02%
2020/10/21	1	79.00	0	0.00	79.00	1	6,090	0.02%
2020/10/19	4	79.35	1	79.40	79.10	3	6,203	0.05%
2020/10/16	1	79.30	1	79.10	79.00	0	6,266	0.00%
2020/10/15	2	79.80	0	0.00	79.20	2	6,293	0.03%
2020/10/14	3	80.43	0	0.00	80.00	3	6,238	0.05%
2020/10/13	2	80.35	1	80.40	80.90	1	6,247	0.02%
2020/10/12	1	80.80	0	0.00	81.20	1	6,341	0.02%
2020/10/07	0	0.00	6	80.93	80.80	-6	6,625	-0.09%
2020/10/06	4	80.88	5	81.06	81.20	-1	6,681	-0.01%
2020/10/05	0	0.00	3	79.67	80.00	-3	6,730	-0.04%
2020/09/30	0	0.00	1	79.40	78.60	-1	6,726	-0.01%
2020/09/29	1	79.80	0	0.00	78.90	1	6,763	0.01%
2020/09/28	2.1	79.31	5	79.60	79.40	-3	6,847	-0.04%
2020/09/25	6	78.92	0	0.00	79.00	6	6,906	0.09%
2020/09/24	9	78.30	0	0.00	78.00	9	6,873	0.13%
2020/09/23	0	0.00	1	81.00	80.10	-1	7,012	-0.01%
2020/09/22	2	81.55	2	81.00	81.40	0	7,252	0.00%
2020/09/21	26	82.76	27	82.82	83.30	-1	7,319	-0.01%
2020/09/18	9.2	81.64	15	81.80	81.60	-5.8	7,144	-0.08%
2020/09/17	0	0.00	1	78.50	78.60	-1	6,762	-0.01%
2020/09/16	0	0.00	2	79.20	78.90	-2	6,815	-0.03%
2020/09/10	2	79.00	0	0.00	78.70	2	7,233	0.03%
2020/09/08	0	0.00	2	79.35	79.60	-2	7,436	-0.03%
2020/09/07	2	79.60	0	0.00	79.60	2	7,528	0.03%
2020/09/04	0	0.00	1	78.20	78.50	-1	7,597	-0.01%
2020/09/03	2	78.25	4	79.00	78.40	-2	7,625	-0.03%
2020/09/02	0	0.00	1	78.10	78.00	-1	7,652	-0.01%
2020/09/01	1	77.70	2	77.45	77.90	-1	7,748	-0.01%
2020/08/31	1	78.10	0	0.00	78.20	1	7,764	0.01%
2020/08/28	17	79.30	16	79.10	78.90	1	7,779	0.01%
2020/08/27	32	78.90	0	0.00	78.90	32	7,887	0.41%
2020/08/26	9	79.17	0.1	79.80	79.60	8.9	7,903	0.11%
2020/08/25	1	79.40	5	79.90	79.20	-4	8,032	-0.05%
2020/08/24	4	79.20	0	0.00	79.20	4	9,137	0.04%
2020/08/21	1	79.60	11	79.60	79.80	-10	9,309	-0.11%
2020/08/20	6	79.47	4	79.00	79.00	2	9,358	0.02%
2020/08/19	2	80.70	0	0.00	80.50	2	9,369	0.02%
2020/08/17	22.1	81.46	20	81.50	81.50	2.1	9,492	0.02%
2020/08/13	0	0.00	0.2	81.10	80.90	-0.2	9,588	0.00%
2020/08/12	1	80.60	1	80.80	80.70	0	9,859	0.00%
2020/08/11	2	81.70	3	81.67	81.50	-1	9,924	-0.01%
2020/08/10	1	81.00	1	80.90	81.10	0	9,915	0.00%
2020/08/07	25	79.96	19	79.60	79.60	6	10,038	0.06%
2020/08/06	1	79.30	0	0.00	79.10	1	10,188	0.01%
2020/08/05	1	78.10	0	0.00	78.10	1	10,201	0.01%
2020/08/04	0	0.00	1	77.60	77.60	-1	10,244	-0.01%
2020/08/03	5	77.72	0	0.00	77.40	5	10,268	0.05%
2020/07/29	4	78.50	0	0.00	77.90	4	10,295	0.04%
2020/07/28	3	77.37	6	77.20	77.30	-3	10,402	-0.03%
2020/07/27	6	78.37	4	78.83	78.10	2	10,446	0.02%
2020/07/24	14	79.94	5	79.80	79.70	9	10,367	0.09%
2020/07/23	1	80.10	2	80.20	80.10	-1	10,299	-0.01%
2020/07/22	2	80.60	2	80.30	80.50	0	10,353	0.00%
2020/07/21	3	80.90	0	0.00	80.50	3	10,313	0.03%
2020/07/20	4	80.45	0	0.00	80.50	4	10,331	0.04%
2020/07/16	7	81.09	0	0.00	81.00	7	10,585	0.07%
2020/07/15	7	80.09	2	80.10	80.40	5	10,629	0.05%
2020/07/14	19	81.69	0	0.00	81.00	19	10,534	0.18%
2020/07/13	2	82.00	0	0.00	82.00	2	10,498	0.02%
2020/07/10	3	82.27	0	0.00	82.00	3	10,520	0.03%
2020/07/09	4	83.38	0	0.00	83.00	4	10,542	0.04%
2020/07/08	1	83.20	0	0.00	83.20	1	10,538	0.01%
2020/07/07	6	84.40	7	84.61	83.70	-1	10,536	-0.01%
2020/07/03	1	84.30	3	84.50	84.30	-2	10,553	-0.02%
2020/07/02	5	83.92	5	83.60	83.80	0	10,656	0.00%
2020/07/01	10	87.64	0	0.00	87.60	10	10,480	0.10%
2020/06/30	7	87.39	0	0.00	87.60	7	10,251	0.07%
2020/06/29	2	86.70	0	0.00	86.60	2	10,181	0.02%
2020/06/24	1	87.60	0.2	87.60	87.40	0.8	10,200	0.01%
2020/06/23	2	87.15	2	86.90	86.90	0	10,232	0.00%
2020/06/22	8	86.41	3	86.80	86.80	5	10,270	0.05%
2020/06/19	8	86.66	2	86.90	85.80	6	10,360	0.06%
2020/06/18	11	86.05	0	0.00	86.20	11	10,343	0.11%
2020/06/17	4	86.35	2	86.70	86.20	2	10,501	0.02%
2020/06/16	2	86.30	0	0.00	86.10	2	10,812	0.02%
2020/06/15	5	86.18	1	86.50	86.00	4	11,086	0.04%
2020/06/12	1	86.40	8	85.99	86.40	-7	11,363	-0.06%
2020/06/11	1	89.00	4	88.78	88.00	-3	11,489	-0.03%
2020/06/10	1	89.50	2	89.50	89.40	-1	11,513	-0.01%
2020/06/09	0	0.00	1	88.60	89.50	-1	11,742	-0.01%
2020/06/08	4	88.33	4	88.35	89.20	0	11,910	0.00%
2020/06/05	2	86.90	12	87.43	87.60	-10	11,867	-0.08%
2020/06/04	0	0.00	3	86.60	86.80	-3	11,887	-0.03%
2020/06/03	2	85.65	2	86.10	86.10	0	11,988	0.00%
2020/06/02	1	84.20	0	0.00	84.30	1	11,906	0.01%
2020/06/01	4	83.95	2	84.00	83.80	2	11,880	0.02%
2020/05/29	20	83.09	0	0.00	83.00	20	11,774	0.17%
2020/05/28	2	83.90	0	0.00	83.80	2	10,725	0.02%
2020/05/27	3	85.37	1	85.40	85.20	2	10,681	0.02%
2020/05/26	0	0.00	12	85.78	85.70	-12	10,771	-0.11%
2020/05/25	13	84.07	1	84.30	84.30	12	10,845	0.11%
2020/05/22	1	85.20	0	0.00	85.00	1	10,912	0.01%
2020/05/20	0	0.00	4	86.00	86.40	-4	10,841	-0.04%
2020/05/19	11	86.59	23	87.22	86.20	-12	10,818	-0.11%
2020/05/18	2	83.90	3	84.37	85.00	-1	10,570	-0.01%
2020/05/15	2	83.60	0	0.00	83.60	2	10,494	0.02%
2020/05/14	1.2	83.67	0	0.00	83.50	1.2	10,434	0.01%
2020/05/13	16	84.96	0	0.00	85.10	16	10,279	0.16%
2020/05/12	1	86.40	0	0.00	86.50	1	10,087	0.01%
2020/05/11	1	87.30	0	0.00	87.50	1	10,042	0.01%
2020/05/08	0	0.00	1	86.50	86.40	-1	9,996	-0.01%
2020/05/07	1	85.90	0	0.00	85.30	1	9,948	0.01%
2020/05/06	5	85.70	10	85.93	85.30	-5	9,909	-0.05%
2020/05/05	1	85.80	0	0.00	85.80	1	9,864	0.01%
2020/05/04	5	85.62	0	0.00	85.50	5	9,859	0.05%
2020/04/30	4	85.70	2	87.10	87.90	2	9,734	0.02%
2020/04/29	1	84.00	30	84.20	83.80	-29	9,589	-0.30%
2020/04/28	1	82.20	5	82.40	82.70	-4	9,566	-0.04%
2020/04/27	1	82.00	1	82.20	82.00	0	9,793	0.00%
2020/04/24	7	80.44	1	80.40	80.00	6	9,704	0.06%
2020/04/23	1	80.20	12	80.89	80.40	-11	9,671	-0.11%
2020/04/22	15	79.15	6	79.38	80.20	9	9,608	0.09%
2020/04/21	46	80.22	2.5	80.38	80.10	43.5	9,523	0.46%
2020/04/20	2	82.65	1	82.90	82.40	1	9,439	0.01%
2020/04/17	1	83.40	0	0.00	83.20	1	9,319	0.01%
2020/04/16	3	82.23	1	82.60	82.10	2	9,199	0.02%
2020/04/15	4	83.20	2	83.20	83.10	2	9,122	0.02%
2020/04/14	1	82.20	4	82.65	82.20	-3	9,057	-0.03%
2020/04/13	13	81.01	1	81.00	80.70	12	9,011	0.13%
2020/04/10	41	81.24	56	82.34	81.90	-15	9,003	-0.17%
2020/04/09	1	80.40	2	80.90	80.60	-1	8,969	-0.01%
2020/04/08	19	80.24	2	80.10	80.40	17	8,895	0.19%
2020/04/07	1	79.70	9	79.83	79.80	-8	8,766	-0.09%
2020/04/06	7	76.43	16	77.42	77.60	-9	8,649	-0.10%
2020/04/01	5	75.04	8	75.14	74.40	-3	8,483	-0.04%
2020/03/31	2	75.40	1	76.00	75.10	1	8,397	0.01%
2020/03/30	1	72.80	5	73.96	75.20	-4	8,263	-0.05%
2020/03/27	5	75.16	1	75.30	74.70	4	8,114	0.05%
2020/03/26	7	74.40	1	74.10	74.10	6	7,992	0.08%
2020/03/25	10	74.56	11	74.50	74.90	-1	7,960	-0.01%
2020/03/24	5	70.60	11	69.51	70.50	-6	7,851	-0.08%
2020/03/23	10	67.40	0	0.00	66.70	10	7,820	0.13%
2020/03/20	12	68.23	0	0.00	68.80	12	7,659	0.16%
2020/03/19	21	65.64	16	66.63	66.60	5	7,292	0.07%
2020/03/18	7	71.13	0	0.00	70.00	7	6,941	0.10%
2020/03/17	15	74.64	0	0.00	74.60	15	6,617	0.23%
2020/03/16	2	79.50	0	0.00	78.20	2	6,390	0.03%
2020/03/13	4	78.25	0	0.00	80.60	4	6,270	0.06%
2020/03/11	0	0.00	1	89.50	88.90	-1	5,750	-0.02%
2020/03/10	0	0.00	1	88.70	89.00	-1	5,679	-0.02%
2020/03/09	3	89.30	6	89.12	89.30	-3	5,588	-0.05%
2020/03/06	1	91.50	0	0.00	91.40	1	5,391	0.02%
2020/03/05	0	0.00	1	92.40	93.30	-1	5,331	-0.02%
2020/03/04	0	0.00	4	92.10	92.50	-4	5,347	-0.07%
2020/03/03	3	90.50	1	92.18	91.60	2	5,337	0.04%
2020/03/02	1	89.60	0	0.00	90.00	1	5,293	0.02%
2020/02/27	1	91.00	0	0.00	91.00	1	5,456	0.02%
2020/02/26	4	91.80	0	0.00	91.50	4	5,311	0.08%
2020/02/25	1	92.50	0	0.00	93.10	1	5,139	0.02%
2020/02/24	1	93.30	0	0.00	93.30	1	5,016	0.02%
2020/02/21	0	0.00	0.3	94.80	94.60	-0.3	4,997	-0.01%
2020/02/19	0	0.00	10	96.50	96.20	-10	4,956	-0.20%
2020/02/13	1	94.80	0	0.00	94.80	1	4,905	0.02%
2020/02/12	1	93.90	0	0.00	94.00	1	4,925	0.02%
2020/02/07	1	93.70	0	93.90	93.70	1	5,003	0.02%
2020/02/06	0	0.00	0.8	94.50	94.50	-0.8	5,046	-0.02%
2020/02/05	0	0.00	1	92.50	92.70	-1	5,046	-0.02%
2020/02/04	0	0.00	1	92.80	93.50	-1	4,983	-0.02%
2020/02/03	1	93.20	0	0.00	93.00	1	4,997	0.02%
2020/01/31	1	92.90	0	0.00	93.40	1	4,978	0.02%
2020/01/30	16	94.91	2	93.80	91.60	14	4,914	0.28%
2020/01/20	1	99.10	0	0.00	99.00	1	4,653	0.02%
2020/01/17	1	98.40	0	0.00	99.00	1	4,679	0.02%
2020/01/15	1	98.50	0	0.00	98.50	1	4,749	0.02%
2020/01/14	1	98.60	0	0.00	98.80	1	4,751	0.02%
2020/01/08	1	100.00	0	0.00	100.00	1	4,818	0.02%
2020/01/07	1	102.00	0	0.00	101.50	1	4,814	0.02%
2020/01/06	0	0.00	1	101.50	102.00	-1	4,817	-0.02%
2020/01/03	1	100.50	1	101.50	101.50	0	4,769	0.00%
2020/01/02	1	99.80	4	99.80	99.60	-3	4,733	-0.06%
2019/12/27	0	0.00	1	101.00	101.00	-1	4,750	-0.02%
2019/12/20	0	0.00	4	101.00	101.00	-4	4,972	-0.08%
2019/12/19	1	99.80	0	0.00	99.90	1	4,933	0.02%
2019/12/18	0	0.00	1	99.72	101.50	-1	4,870	-0.02%
2019/12/17	0	0.00	6	98.52	99.10	-6	4,824	-0.12%
2019/12/16	0	0.00	5	96.80	96.80	-5	4,750	-0.11%
2019/12/13	3	97.30	0	0.00	96.80	3	4,768	0.06%
2019/12/12	1	96.80	0	0.00	96.90	1	4,765	0.02%
2019/12/05	1	96.40	0.2	96.70	96.40	0.8	4,997	0.02%
2019/12/03	1	97.10	0	0.00	97.50	1	5,063	0.02%
2019/11/26	0	0.00	0.3	98.00	98.00	-0.3	5,230	-0.01%
2019/11/21	8	95.75	5	96.00	96.20	3	5,194	0.06%
2019/11/20	1	96.50	0	0.00	96.50	1	5,186	0.02%
2019/11/15	20	96.50	20	97.90	96.80	0	5,251	0.00%
2019/11/13	0.2	96.30	0.1	96.30	96.30	0.1	5,417	0.00%
2019/11/08	0.2	97.40	0	0.00	97.40	0.2	5,701	0.00%
2019/10/25	0	0.00	1	97.00	97.30	-1	6,213	-0.02%
2019/10/16	1	95.90	4	95.48	95.90	-3	6,297	-0.05%
2019/10/15	0	0.00	2	94.10	94.60	-2	6,349	-0.03%
2019/10/14	3	93.43	0	0.00	93.30	3	6,339	0.05%
2019/10/08	0.2	94.30	0	0.00	94.30	0.2	6,398	0.00%
2019/10/07	5	93.30	0.1	94.10	94.10	5	6,419	0.08%
2019/10/04	3	93.00	0	0.00	93.30	3	6,467	0.05%
2019/10/03	0	0.00	2	93.30	93.10	-2	6,544	-0.03%
2019/10/02	0	0.00	1	93.90	93.80	-1	6,552	-0.02%
2019/10/01	3	94.77	0	0.00	94.80	3	6,514	0.05%
2019/09/27	2	94.50	0	0.00	94.50	2	6,460	0.03%
2019/09/26	0	0.00	2	96.10	96.20	-2	6,476	-0.03%
2019/09/25	5	95.74	7	95.21	95.50	-2	6,853	-0.03%
2019/09/24	6	96.25	1	96.70	96.70	5	6,941	0.07%
2019/09/19	1	96.90	0	0.00	97.30	1	6,966	0.01%
2019/09/18	2	97.00	2	97.80	97.60	0	7,017	0.00%
2019/09/17	2.3	98.58	0	0.00	97.80	2.3	7,015	0.03%
2019/09/16	0	0.00	2	99.00	98.00	-2	7,083	-0.03%
2019/09/12	0	0.00	2	96.40	96.10	-2	6,938	-0.03%
2019/09/10	1	95.00	0	0.00	95.50	1	6,985	0.01%
2019/09/09	0	0.00	1	95.10	95.20	-1	6,991	-0.01%
2019/09/06	2	95.60	0	0.00	95.20	2	7,008	0.03%
2019/09/05	2	96.50	1	96.10	96.00	1	6,995	0.01%
2019/09/04	1	94.90	3	94.93	94.70	-2	6,959	-0.03%
2019/09/02	1	93.90	4	94.05	94.00	-3	6,934	-0.04%
2019/08/30	0	0.00	6	93.00	94.10	-6	6,924	-0.09%
2019/08/29	3	91.13	0	0.00	91.40	3	6,840	0.04%
2019/08/28	2	91.20	0	0.00	91.50	2	6,869	0.03%
2019/08/27	2	91.25	0	0.00	90.60	2	6,881	0.03%
2019/08/26	7	91.60	0	0.00	91.70	7	6,754	0.10%
2019/08/21	2	93.30	1	93.20	92.90	1	6,924	0.01%
2019/08/20	0	0.00	2	93.00	93.10	-2	6,882	-0.03%
2019/08/19	5	91.80	0.2	92.50	92.00	4.8	6,887	0.07%
2019/08/16	3	91.47	0	0.00	91.10	3	6,895	0.04%
2019/08/15	7	90.84	5	90.90	90.30	2	6,805	0.03%
2019/08/14	3	93.50	0	0.00	93.60	3	6,690	0.04%
2019/08/13	1	93.50	0	0.00	92.50	1	6,664	0.02%
2019/08/12	3	94.40	0	0.00	93.90	3	6,550	0.05%
2019/08/08	4	95.05	0	0.00	95.20	4	6,527	0.06%
2019/08/07	3	95.00	0	0.00	95.30	3	6,532	0.05%
2019/08/06	5	95.10	0	0.00	95.80	5	6,521	0.08%
2019/08/05	4	96.13	1	96.90	96.50	3	6,467	0.05%
2019/08/02	6	97.75	1	97.90	97.50	5	6,390	0.08%
2019/07/31	2	100.75	0	0.00	100.50	2	6,324	0.03%
2019/07/29	0	0.00	1	101.50	101.00	-1	6,286	-0.02%
2019/07/25	3	101.00	0	0.00	101.50	3	6,397	0.05%
2019/07/22	1	101.00	0	102.00	102.00	1	6,344	0.02%
2019/07/17	7.1	101.58	0	0.00	102.00	7.1	6,279	0.11%
2019/07/16	1	105.50	1	104.50	104.00	0	6,150	0.00%
2019/07/12	3	103.83	0	0.00	104.00	3	6,145	0.05%
2019/07/09	1	101.53	2	101.50	102.00	-1	6,179	-0.02%
2019/07/02	0	0.00	0.9	106.00	105.50	-0.9	6,233	-0.01%
2019/06/26	0	0.00	4	114.50	114.50	-4	5,738	-0.07%
2019/06/25	0	0.00	1	114.50	114.50	-1	5,731	-0.02%
2019/06/19	1	113.00	0	0.00	113.00	1	5,575	0.02%
2019/06/18	0.7	112.00	0	0.00	112.50	0.7	5,501	0.01%
2019/05/27	0	0.00	5	108.50	109.50	-5	5,895	-0.08%
2019/05/23	0	0.00	1	109.50	109.00	-1	5,940	-0.02%
2019/05/21	1	110.00	0	0.00	111.00	1	6,013	0.02%
2019/05/16	1	109.50	0	0.00	108.50	1	6,093	0.02%
2019/05/06	0.2	110.50	0	0.00	111.00	0.2	6,296	0.00%
2019/05/03	0	0.00	0.1	111.00	111.00	-0.1	6,294	0.00%
2019/05/02	0	0.00	2	113.00	112.00	-2	6,240	-0.03%
2019/04/30	0	0.00	2	112.50	112.00	-2	6,163	-0.03%
2019/04/29	0	0.00	2	112.00	112.50	-2	6,160	-0.03%
2019/04/10	0	0.00	1	110.00	110.00	-1	6,903	-0.01%
2019/03/29	0	0.00	0.1	109.00	109.50	-0.1	6,672	0.00%
2019/03/28	0	0.00	1	109.00	109.00	-1	6,619	-0.02%
2019/03/22	0	0.00	1	107.00	107.50	-1	6,658	-0.02%
2019/03/21	1	106.00	0	0.00	106.50	1	6,676	0.01%
2019/03/20	0	0.00	0	106.00	106.50	0	6,712	0.00%
2019/03/18	0	0.00	2	106.00	106.50	-2	6,811	-0.03%
2019/03/15	2	104.00	0	0.00	105.50	2	6,778	0.03%
2019/03/14	2	104.00	1.2	104.42	104.00	0.8	6,674	0.01%
2019/03/11	20	104.00	20	104.00	103.00	0	6,722	0.00%
2019/03/08	2	104.00	0	0.00	104.00	2	6,740	0.03%
2019/03/07	0	0.00	4	105.50	105.50	-4	6,752	-0.06%
2019/02/25	10	104.00	10	103.50	103.50	0	6,478	0.00%
2019/02/22	1	103.50	1.6	104.00	104.00	-0.6	6,474	-0.01%
2019/02/21	0	0.00	2	103.75	103.50	-2	6,456	-0.03%
2019/02/20	1	103.00	0	0.00	103.00	1	6,439	0.02%
2019/02/15	11	101.50	10.5	101.98	101.50	0.5	6,270	0.01%
2019/02/12	13	100.81	13	101.50	101.50	0	6,179	0.00%
2019/02/11	10	102.75	10	102.00	100.00	0	6,218	0.00%
2019/01/30	10	102.00	12	102.08	102.00	-2	6,170	-0.03%
2019/01/25	2	101.50	4	101.75	102.00	-2	6,147	-0.03%
2019/01/24	12	100.83	10	100.55	100.00	2	6,129	0.03%
2019/01/23	3	101.33	0	0.00	101.00	3	6,141	0.05%
2019/01/22	0	0.00	1.9	102.24	103.00	-1.9	6,229	-0.03%
2019/01/21	15	103.00	15	102.50	102.50	0	6,249	0.00%
2019/01/18	15	102.33	17	102.50	102.50	-2	6,284	-0.03%
2019/01/15	2	102.00	0	0.00	101.50	2	6,396	0.03%
2019/01/14	2	101.50	0	0.00	101.50	2	6,337	0.03%
2019/01/09	0	0.00	2	102.50	102.50	-2	6,326	-0.03%
2019/01/08	10	100.50	16	101.19	102.00	-6	6,152	-0.10%
2019/01/07	10	97.15	18	98.70	99.50	-8	6,110	-0.13%
2019/01/04	5	95.42	2	94.95	95.30	3	6,245	0.05%
2019/01/03	2	97.90	1	96.50	96.00	1	6,528	0.02%
2019/01/02	3	98.20	0	0.00	97.60	3	6,492	0.05%
2018/12/28	0	0.00	2	100.15	101.00	-2	6,477	-0.03%
2018/12/27	1	97.30	1	98.00	97.80	0	6,556	0.00%
2018/12/25	0	0.00	2	96.75	96.70	-2	6,759	-0.03%
2018/12/24	12	98.22	0.2	98.30	98.30	11.8	6,851	0.17%
2018/12/19	0	0.00	13	99.12	99.30	-13	7,425	-0.18%
2018/12/18	4	97.98	0	0.00	98.00	4	7,622	0.05%
2018/12/14	0	0.00	1	99.40	99.20	-1	8,070	-0.01%
2018/12/13	1	99.00	6.9	98.86	99.10	-5.9	8,201	-0.07%
2018/12/12	2	98.45	0	0.00	99.00	2	8,322	0.02%
2018/12/11	3	98.83	0	0.00	98.50	3	8,323	0.04%
2018/12/10	1	99.50	0	0.00	99.50	1	8,291	0.01%
2018/12/06	1	100.00	2	100.00	100.00	-1	8,384	-0.01%
2018/12/05	2	99.65	0	0.00	101.00	2	8,363	0.02%
2018/12/04	0	0.00	1	101.50	101.50	-1	8,409	-0.01%
2018/12/03	4	102.50	2	103.00	102.00	2	8,392	0.02%
2018/11/30	2	100.00	0	0.00	100.00	2	8,334	0.02%
2018/11/28	1	99.50	0.3	100.00	100.00	0.7	8,163	0.01%
2018/11/22	0	0.00	3	100.50	101.00	-3	8,174	-0.04%
2018/11/21	4	99.73	0	0.00	99.80	4	8,195	0.05%
2018/11/16	0	0.00	2	102.00	101.00	-2	8,265	-0.02%
2018/11/15	0	0.00	1	100.50	101.00	-1	8,247	-0.01%
2018/11/14	1	100.00	0	0.00	100.00	1	8,285	0.01%
2018/11/13	3	99.83	0	0.00	100.00	3	8,346	0.04%
2018/11/09	1	100.50	0	0.00	101.00	1	8,335	0.01%
2018/11/07	3	102.00	0	0.00	102.50	3	8,242	0.04%
2018/11/06	1	101.50	1	103.00	103.00	0	8,223	0.00%
2018/11/05	0	0.00	1	102.00	103.00	-1	8,126	-0.01%
2018/11/02	1	99.60	10	100.50	101.00	-9	8,073	-0.11%
2018/10/31	1	99.90	1	101.00	101.00	0	8,035	0.00%
2018/10/29	2.2	98.16	0	0.00	98.80	2.2	7,907	0.03%
2018/10/26	0	0.00	1	98.60	98.20	-1	7,989	-0.01%
2018/10/24	1.2	100.58	1	101.00	101.00	0.2	7,996	0.00%
2018/10/23	0	0.00	2	101.50	101.50	-2	7,975	-0.03%
2018/10/19	1.1	101.18	0	0.00	103.00	1.1	8,124	0.01%
2018/10/18	4	103.00	0	0.00	103.00	4	8,138	0.05%
2018/10/17	8.1	103.75	2	103.25	103.00	6.1	8,154	0.07%
2018/10/15	1.1	103.55	0	0.00	103.50	1.1	8,099	0.01%
2018/10/12	7.1	102.90	3	105.00	106.00	4.1	8,016	0.05%
2018/10/11	4	104.50	0	0.00	103.00	4	7,886	0.05%
2018/10/09	0	0.00	2	112.75	113.50	-2	7,564	-0.03%
2018/10/08	13	111.96	14	111.46	111.50	-1	7,611	-0.01%
2018/10/05	2.1	110.57	1	111.50	111.00	1.1	7,649	0.01%
2018/10/03	2	113.75	0	0.00	113.00	2	7,747	0.03%
2018/10/02	3	115.83	0	0.00	115.00	3	7,791	0.04%
2018/09/28	1	117.00	0	0.00	117.00	1	7,999	0.01%
2018/09/27	0	0.00	1	116.00	117.00	-1	7,968	-0.01%
2018/09/26	1	114.00	0	0.00	114.50	1	7,834	0.01%
2018/09/25	1	116.00	0	0.00	115.50	1	7,800	0.01%
2018/09/21	2	115.00	0	0.00	117.50	2	7,687	0.03%
2018/09/20	0	0.00	0.2	113.00	113.50	-0.2	7,476	0.00%
2018/09/14	0	0.00	0.2	112.00	112.00	-0.2	7,268	0.00%
2018/09/04	0	0.00	1	112.00	112.50	-1	7,953	-0.01%
2018/09/03	1	111.00	0.2	111.00	111.00	0.8	8,021	0.01%
2018/08/27	2	113.50	0	0.00	113.50	2	8,169	0.02%
2018/08/24	2	112.50	1	113.00	112.50	1	8,211	0.01%
2018/08/23	1	110.00	10	113.00	113.50	-9	8,519	-0.11%
2018/08/16	0.2	108.00	0	0.00	108.50	0.2	8,669	0.00%
2018/08/13	16	108.19	0	0.00	108.00	16	8,769	0.18%
2018/08/08	0	0.00	0	111.00	112.00	0	8,967	0.00%
2018/08/02	0	0.00	2	112.00	112.00	-2	9,298	-0.02%
2018/07/31	0	0.00	10	112.00	112.50	-10	9,140	-0.11%
2018/07/27	2	110.50	0	0.00	110.50	2	9,040	0.02%
2018/07/26	1	110.00	0	0.00	111.00	1	8,967	0.01%
2018/07/24	0	0.00	5	109.00	109.50	-5	8,817	-0.06%
2018/07/23	0	0.00	1	108.50	108.50	-1	8,782	-0.01%
2018/07/20	1	106.50	0	0.00	107.50	1	8,750	0.01%
2018/07/18	0	0.00	1	108.00	108.50	-1	8,820	-0.01%
2018/07/17	1	106.50	0	0.00	107.00	1	8,766	0.01%
2018/07/13	0	0.00	1	109.50	110.00	-1	8,758	-0.01%
2018/07/11	12	106.96	0	0.00	106.00	12	8,633	0.14%
2018/07/10	0	0.00	0.2	112.00	112.00	-0.2	8,468	0.00%
2018/07/02	0	0.00	2	113.00	112.50	-2	7,822	-0.03%
2018/06/29	0	0.00	1.3	111.88	112.50	-1.3	7,727	-0.02%
2018/06/25	0	0.00	13	110.50	110.00	-13	7,344	-0.18%
2018/06/20	0	0.00	1	107.00	107.50	-1	7,211	-0.01%
2018/06/15	13	105.50	0	0.00	106.00	13	7,284	0.18%
2018/06/13	0	0.00	1	107.00	107.50	-1	7,016	-0.01%
2018/06/11	1	108.00	0	0.00	109.00	1	6,929	0.01%
2018/06/08	1	108.00	0	0.00	108.50	1	6,968	0.01%
2018/05/28	1	109.00	1	109.50	110.00	0	6,338	0.00%
2018/05/25	0	0.00	1	110.50	108.50	-1	6,335	-0.02%
2018/05/21	0	0.00	13	112.00	112.50	-13	6,457	-0.20%
2018/05/16	0	0.00	0.1	110.50	111.00	-0.1	6,644	0.00%
2018/05/15	0	0.00	1	111.00	110.50	-1	6,730	-0.01%
2018/05/11	0	0.00	1	108.50	108.50	-1	6,657	-0.02%
2018/05/04	0	0.00	5	106.00	105.00	-5	6,816	-0.07%
2018/05/03	0	0.00	1	105.00	104.50	-1	6,872	-0.01%
2018/05/02	0	0.00	1	105.50	105.50	-1	6,929	-0.01%
2018/04/30	1	104.50	0	0.00	104.50	1	6,946	0.01%
2018/04/25	5	102.00	0	0.00	103.00	5	7,025	0.07%
2018/04/20	0	0.00	1	105.50	106.50	-1	6,966	-0.01%
2018/04/19	1	105.50	0	0.00	105.50	1	6,958	0.01%
2018/04/17	1	106.50	0	0.00	106.00	1	7,036	0.01%
2018/04/16	0	0.00	1	107.00	107.50	-1	7,107	-0.01%
2018/04/10	0	0.00	0	105.00	105.50	0	7,354	0.00%
2018/03/23	1	103.00	1	103.00	104.50	0	7,557	0.00%
2018/03/22	6	105.67	5	104.50	104.00	1	7,508	0.01%
2018/03/21	28	105.71	29.5	106.01	106.50	-1.5	7,365	-0.02%
2018/03/20	20	104.50	20	103.50	105.00	0	7,346	0.00%
2018/03/16	25	101.20	25	101.70	102.00	0	7,292	0.00%
2018/03/15	0.2	102.00	1	103.00	102.00	-0.8	7,123	-0.01%
2018/03/12	0	0.00	2	103.25	103.50	-2	7,137	-0.03%
2018/03/09	1	100.50	0	0.00	101.50	1	7,156	0.01%
2018/03/08	0	0.00	1	101.00	101.50	-1	7,193	-0.01%
2018/03/06	1	101.50	0	0.00	101.50	1	7,229	0.01%
2018/03/02	0	0.00	1	100.50	100.50	-1	7,459	-0.01%
2018/03/01	1	102.00	1	102.50	102.00	0	7,442	0.00%
2018/02/26	0	0.00	1	104.00	103.50	-1	7,380	-0.01%
2018/02/23	2	103.50	0.2	103.00	104.00	1.8	7,388	0.02%
2018/02/22	1	102.50	1	101.50	102.50	0	7,428	0.00%
2018/02/21	2	103.50	4	103.63	104.00	-2	7,377	-0.03%
2018/02/09	6	98.08	0	0.00	97.80	6	7,078	0.08%
2018/02/07	6	100.92	1	101.00	101.00	5	6,893	0.07%
2018/02/06	3	97.53	1	96.10	96.70	2	6,692	0.03%
2018/02/05	1	99.70	0	0.00	100.50	1	6,548	0.02%
2018/02/02	1	100.50	0	0.00	100.00	1	6,467	0.02%
2018/01/30	0	0.00	3	103.50	103.00	-3	6,240	-0.05%
2018/01/26	0	0.00	2	102.50	103.50	-2	6,101	-0.03%
2018/01/25	0	0.00	3	101.00	101.50	-3	5,975	-0.05%
2018/01/23	5	99.86	0	0.00	100.00	5	5,883	0.08%
2018/01/17	0	0.00	1	101.50	102.00	-1	5,594	-0.02%
2018/01/15	0	0.00	0.4	101.50	102.00	-0.4	5,549	-0.01%
2018/01/12	0	0.00	3	101.83	101.50	-3	5,538	-0.05%
2018/01/11	0.2	100.50	0	0.00	101.00	0.2	5,442	0.00%
2018/01/10	2	102.00	0	0.00	101.00	2	5,364	0.04%
2018/01/09	1	99.90	2	101.00	102.50	-1	5,270	-0.02%