台塑 (1301)-康和-台南券商分點個股進出

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－康和-台南券商分點個股進出

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

康和-台南券商分點個股進出
康和-台南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	1	65.70	0	0.00	65.30	1	8,045	0.01%
2024/05/30	4	65.63	0	0.00	65.60	4	7,867	0.05%
2024/05/29	1	66.50	1	66.30	66.10	0	7,889	0.00%
2024/05/28	0	0.00	0.1	66.50	67.10	-0.1	7,829	0.00%
2024/05/24	5	66.30	0	0.00	66.30	5	7,727	0.06%
2024/05/23	0	0.00	2	67.00	67.00	-2	7,637	-0.03%
2024/05/22	2	67.10	0	0.00	67.50	2	7,617	0.03%
2024/05/21	1	67.00	0	0.00	67.40	1	7,539	0.01%
2024/05/16	1	68.10	0.2	68.40	68.40	0.8	7,392	0.01%
2024/05/15	1	68.70	0	0.00	68.10	1	7,325	0.01%
2024/05/14	1	68.50	0	0.00	68.40	1	7,357	0.01%
2024/05/10	0.1	67.90	1.1	67.79	68.60	-1.1	7,344	-0.01%
2024/05/03	0	0.00	0.1	69.10	68.30	-0.1	7,336	0.00%
2024/04/24	1	69.50	0	0.00	68.80	1	7,414	0.01%
2024/04/23	0	0.00	2	69.40	69.10	-2	7,613	-0.03%
2024/04/22	0	0.00	2	69.35	69.70	-2	7,832	-0.03%
2024/04/19	11	67.14	0	0.00	67.10	11	7,762	0.14%
2024/04/17	7	67.90	0	0.00	67.80	7	7,694	0.09%
2024/04/16	3	68.07	0	0.00	68.00	3	7,665	0.04%
2024/04/15	1	70.30	0	0.00	69.60	1	7,592	0.01%
2024/04/12	1	69.80	2	69.90	69.70	-1	7,507	-0.01%
2024/04/10	2.1	71.71	3	72.00	72.00	-0.9	7,326	-0.01%
2024/04/09	0	0.00	11	71.16	71.50	-11	7,318	-0.15%
2024/04/08	10.1	70.10	2	69.80	70.40	8.1	7,243	0.11%
2024/04/03	103	70.00	0	0.00	70.00	103	7,200	1.43%	大買/鉅額交易
2024/04/02	0	0.00	2	70.40	70.80	-2	7,164	-0.03%
2024/04/01	0	0.00	2	70.85	70.90	-2	7,167	-0.03%
2024/03/29	2	69.00	0	0.00	68.90	2	7,026	0.03%
2024/03/27	0	0.00	2	68.60	68.50	-2	6,967	-0.03%
2024/03/26	2	69.05	0	0.00	69.30	2	6,941	0.03%
2024/03/25	1	67.30	1	67.70	67.80	0	6,841	0.00%
2024/03/22	1	66.90	0	0.00	67.00	1	6,816	0.01%
2024/03/20	6	66.65	7	66.89	66.80	-1	6,750	-0.01%
2024/03/19	3	67.83	0	0.00	67.80	3	6,579	0.05%
2024/03/12	2.1	69.30	0	0.00	69.30	2.1	6,249	0.03%
2024/03/08	2	68.75	4	68.75	68.60	-2	6,093	-0.03%
2024/03/07	102	69.80	0	0.00	69.80	102	5,894	1.73%	大買/鉅額交易
2024/03/06	2.1	70.61	0	0.00	70.50	2.1	5,755	0.04%
2024/03/05	3.3	70.52	0	0.00	70.40	3.3	5,848	0.06%
2024/03/04	7.1	70.95	4	71.10	70.80	3.1	5,751	0.05%
2024/03/01	2	71.60	0	0.00	71.60	2	5,705	0.04%
2024/02/23	1	72.50	0	0.00	72.00	1	5,564	0.02%
2024/02/22	0	0.00	1	73.10	73.20	-1	5,606	-0.02%
2024/02/21	0.2	73.50	0	0.00	73.50	0.2	5,641	0.00%
2024/02/19	3	73.97	0	0.00	73.80	3	5,777	0.05%
2024/02/16	0.1	72.80	0	0.00	73.00	0.1	5,898	0.00%
2024/02/05	0	0.00	5	72.60	72.40	-5	5,877	-0.09%
2024/02/01	1	73.20	1	72.80	73.50	0	5,834	0.00%
2024/01/31	0	0.00	7	71.90	72.10	-7	5,814	-0.12%
2024/01/30	1.2	72.51	0	0.00	72.00	1.2	5,792	0.02%
2024/01/29	6	73.47	1	73.40	73.60	5	5,780	0.09%
2024/01/26	0	0.00	4	72.70	72.70	-4	5,764	-0.07%
2024/01/25	6.2	71.60	0	0.00	71.70	6.2	5,741	0.11%
2024/01/23	1	71.10	2	71.00	71.10	-1	5,766	-0.02%
2024/01/22	2.9	70.84	16	70.69	70.60	-13.2	5,748	-0.23%
2024/01/19	16.1	71.13	0	0.00	71.20	16.1	5,682	0.28%
2024/01/18	2	71.35	0	0.00	71.10	2	5,637	0.04%
2024/01/17	4	71.95	0	0.00	71.80	4	5,533	0.07%
2024/01/16	5.1	73.91	2	73.85	73.60	3.1	5,375	0.06%
2024/01/12	102	76.00	0	0.00	76.00	102	5,145	1.98%	大買/鉅額交易
2024/01/11	2	75.65	0.8	76.20	75.90	1.2	5,149	0.02%
2024/01/10	1.1	77.20	0	0.00	77.00	1.1	5,140	0.02%
2024/01/09	2.1	77.94	0	0.00	77.60	2.1	5,162	0.04%
2024/01/03	0	0.00	1	78.20	78.10	-1	5,384	-0.02%
2024/01/02	1	79.00	15	78.87	79.20	-14	5,330	-0.26%
2023/12/25	0	0.00	0	78.90	78.70	0	5,532	0.00%
2023/12/22	6	78.80	6	78.92	78.80	0	5,585	0.00%
2023/12/21	0	0.00	7.8	79.63	79.50	-7.8	5,580	-0.14%
2023/12/19	1.3	79.82	0	0.00	79.80	1.3	5,534	0.02%
2023/12/18	0.8	80.14	0	0.00	80.50	0.8	5,566	0.01%
2023/12/15	1	79.70	0	0.00	79.70	1	5,553	0.02%
2023/12/13	0	79.40	0	0.00	78.90	0	5,400	0.00%
2023/12/11	0	0.00	3	79.70	79.90	-3	5,557	-0.05%
2023/12/07	1	80.00	0	0.00	79.90	1	5,617	0.02%
2023/12/06	1	80.40	0	0.00	80.40	1	5,626	0.02%
2023/11/30	0	81.10	0	0.00	80.80	0	5,674	0.00%
2023/11/28	0	0.00	3	81.87	82.00	-3	5,589	-0.05%
2023/11/27	0	0.00	1	81.40	81.40	-1	5,685	-0.02%
2023/11/24	0	0.00	1	81.60	81.60	-1	5,711	-0.02%
2023/11/21	0	0.00	1	81.40	81.90	-1	5,819	-0.02%
2023/11/17	5	81.40	0	0.00	80.80	5	5,837	0.09%
2023/11/16	5	80.50	1	80.60	81.20	4	5,852	0.07%
2023/11/15	0	0.00	1	79.20	79.90	-1	5,819	-0.02%
2023/11/13	0	0.00	0.9	77.60	77.50	-0.9	5,872	-0.01%
2023/11/10	4	77.75	0	0.00	77.70	4	6,009	0.07%
2023/11/06	3	78.27	1.3	78.57	78.60	1.8	6,130	0.03%
2023/11/01	0.1	77.10	0	0.00	76.80	0.1	6,086	0.00%
2023/10/31	4	77.05	1	77.00	77.00	3	6,093	0.05%
2023/10/30	0.2	77.63	0.6	77.80	77.20	-0.5	6,107	-0.01%
2023/10/27	10	77.40	0	0.00	77.20	10	6,147	0.16%
2023/10/26	2	77.10	0	0.00	77.10	2	6,183	0.03%
2023/10/25	1.2	77.83	0	0.00	77.80	1.2	6,158	0.02%
2023/10/24	4.1	78.03	0	0.00	77.80	4.1	6,201	0.07%
2023/10/23	2.2	78.33	0	0.00	78.10	2.2	6,203	0.04%
2023/10/20	4	78.60	0	0.00	78.60	4	6,267	0.06%
2023/10/18	1	79.80	0	0.00	80.10	1	6,475	0.02%
2023/10/17	0.1	80.00	0	0.00	79.90	0.1	6,412	0.00%
2023/10/13	3	80.20	0	0.00	80.50	3	6,557	0.05%
2023/10/06	0.1	78.90	0	0.00	78.80	0.1	6,605	0.00%
2023/10/05	1.3	78.64	0	0.00	78.70	1.3	6,688	0.02%
2023/10/04	43	78.35	0	0.00	78.40	43	6,753	0.64%
2023/10/03	1	79.30	0	0.00	79.10	1	6,774	0.01%
2023/10/02	2.1	79.60	0	0.00	79.60	2.1	6,925	0.03%
2023/09/28	2.2	79.68	0	0.00	79.80	2.2	7,083	0.03%
2023/09/27	2.1	79.81	1	79.80	79.80	1.1	7,084	0.02%
2023/09/26	1	80.50	0	0.00	80.40	1	7,171	0.01%
2023/09/25	0	0.00	1	81.10	81.60	-1	7,220	-0.01%
2023/09/21	1.2	81.50	0	0.00	81.20	1.2	7,437	0.02%
2023/09/19	0	0.00	11	82.20	82.40	-11	7,811	-0.14%
2023/09/13	0	0.00	11	82.41	82.50	-11	8,163	-0.13%
2023/09/12	1	82.50	0	0.00	82.40	1	8,438	0.01%
2023/09/11	1	82.40	0	0.00	82.40	1	8,423	0.01%
2023/09/06	0.8	81.50	0.8	81.50	81.20	0	8,485	0.00%
2023/09/05	0	0.00	1	81.70	82.00	-1	8,483	-0.01%
2023/09/04	1	81.50	0	0.00	81.50	1	8,539	0.01%
2023/09/01	0	0.00	1	80.20	80.20	-1	8,553	-0.01%
2023/08/31	1	79.90	0	0.00	79.50	1	8,674	0.01%
2023/08/30	1.5	80.13	1	80.30	80.30	0.5	8,597	0.01%
2023/08/28	1	79.30	0	0.00	79.60	1	8,671	0.01%
2023/08/25	16	79.36	0	0.00	79.30	16	9,123	0.18%
2023/08/24	2	79.30	0	0.00	79.70	2	9,140	0.02%
2023/08/23	2	79.45	0	0.00	79.40	2	9,096	0.02%
2023/08/22	3	79.60	0	0.00	79.90	3	9,077	0.03%
2023/08/21	1	80.10	50	80.30	80.10	-49	9,035	-0.54%
2023/08/18	51	79.79	0	0.00	80.30	51	8,993	0.57%
2023/08/17	3	79.50	1	79.80	79.80	2	8,949	0.02%
2023/08/16	2	81.05	2	81.30	80.90	0	8,840	0.00%
2023/08/15	7	82.51	0	0.00	82.40	7	8,753	0.08%
2023/08/14	2	83.25	1	82.90	83.00	1	8,780	0.01%
2023/08/11	1	84.20	0	0.00	84.00	1	8,847	0.01%
2023/08/10	0	0.00	3	84.50	84.50	-3	8,896	-0.03%
2023/08/09	1	84.10	0	0.00	84.30	1	8,882	0.01%
2023/08/07	0	0.00	1	84.40	84.20	-1	8,920	-0.01%
2023/08/04	0.5	84.10	0	0.00	84.00	0.5	8,942	0.01%
2023/08/02	2	83.70	0.4	84.00	83.50	1.6	8,934	0.02%
2023/08/01	1	84.10	1	84.20	84.20	0	8,853	0.00%
2023/07/31	0	0.00	1	83.50	83.20	-1	8,776	-0.01%
2023/07/28	0	0.00	2	83.40	83.00	-2	8,722	-0.02%
2023/07/24	1	82.40	0	0.00	82.20	1	8,656	0.01%
2023/07/21	3	82.80	0.1	83.50	82.60	3	8,577	0.03%
2023/07/19	1	82.90	0	0.00	82.80	1	8,529	0.01%
2023/07/18	200	83.00	0	0.00	82.90	200	8,488	2.36%	大買/鉅額交易
2023/07/17	2.1	83.25	0	0.00	83.10	2.1	8,403	0.03%
2023/07/14	1	83.80	0	83.90	83.70	1	8,378	0.01%
2023/07/13	11	82.96	0	0.00	82.70	11	8,312	0.13%
2023/07/11	1	82.60	0	0.00	82.40	1	8,211	0.01%
2023/07/10	2	82.65	0	0.00	82.30	2	8,154	0.02%
2023/07/07	5.1	82.15	11	82.20	82.00	-5.9	8,054	-0.07%
2023/07/06	5.1	83.57	0	0.00	83.20	5.1	7,874	0.06%
2023/07/04	2.1	85.02	1	85.20	84.70	1.1	7,658	0.01%
2023/07/03	1	85.80	0	0.00	85.60	1	7,560	0.01%
2023/06/30	1	86.00	0	0.00	85.70	1	7,521	0.01%
2023/06/29	0.2	86.60	0	0.00	86.20	0.2	7,427	0.00%
2023/06/28	1	86.10	1	86.10	86.20	0	7,356	0.00%
2023/06/27	4.1	87.45	0	0.00	87.00	4.1	7,266	0.06%
2023/06/26	1	92.10	5	92.50	92.00	-4	7,019	-0.06%
2023/06/21	1	92.50	0	0.00	92.80	1	6,899	0.01%
2023/06/20	2	92.40	0	0.00	92.60	2	6,850	0.03%
2023/06/19	5	92.00	0	0.00	91.60	5	6,731	0.07%
2023/06/16	9	92.98	0	0.00	92.50	9	6,522	0.14%
2023/06/08	1	94.10	0	0.00	93.80	1	6,366	0.02%
2023/06/05	0	0.00	1	94.20	94.00	-1	6,198	-0.02%
2023/06/02	1	93.50	0	0.00	93.70	1	6,137	0.02%
2023/06/01	5	93.70	0	0.00	93.30	5	6,111	0.08%
2023/05/31	0	0.00	2	93.90	94.10	-2	6,045	-0.03%
2023/05/26	2	92.60	0	0.00	93.50	2	5,536	0.04%
2023/05/22	1	93.50	0	0.00	93.50	1	5,493	0.02%
2023/05/19	3	93.60	0	0.00	94.00	3	5,434	0.06%
2023/05/18	5	93.70	0	0.00	94.30	5	5,329	0.09%
2023/05/17	0	0.00	6	93.92	94.30	-6	5,298	-0.11%
2023/05/16	5	92.56	1	92.80	93.10	4	5,232	0.08%
2023/05/15	1	91.80	1	92.20	92.90	0	5,163	0.00%
2023/05/12	1	92.90	1	93.40	92.50	0	5,132	0.00%
2023/05/11	1	92.90	1	93.40	93.40	0	5,074	0.00%
2023/05/10	1	93.20	1	93.80	93.80	0	5,068	0.00%
2023/05/05	0	0.00	2	93.85	93.80	-2	5,047	-0.04%
2023/05/04	0	0.00	5	93.66	93.70	-5	5,106	-0.10%
2023/05/02	2.3	93.33	4	94.05	93.90	-1.7	5,287	-0.03%
2023/04/28	2	93.80	0	0.00	93.90	2	5,393	0.04%
2023/04/26	0	0.00	2	93.60	93.60	-2	5,327	-0.04%
2023/04/25	0	0.00	1	93.50	92.00	-1	5,272	-0.02%
2023/04/18	1	93.30	0	0.00	93.00	1	5,141	0.02%
2023/04/14	0	0.00	2	93.55	93.30	-2	5,117	-0.04%
2023/04/13	0	0.00	1	93.30	93.10	-1	5,134	-0.02%
2023/04/12	0	0.00	1	92.50	92.60	-1	5,090	-0.02%
2023/04/10	0	0.00	1	91.70	92.10	-1	5,092	-0.02%
2023/04/06	1	91.20	0	0.00	91.40	1	5,029	0.02%
2023/03/31	2	92.10	0	0.00	91.80	2	5,033	0.04%
2023/03/30	0	0.00	6	92.23	92.40	-6	5,188	-0.12%
2023/03/27	0	0.00	5	91.70	91.80	-5	5,690	-0.09%
2023/03/21	1	90.40	0	0.00	90.50	1	6,256	0.02%
2023/03/20	1	90.00	0	0.00	90.00	1	6,315	0.02%
2023/03/15	0	0.00	0	89.30	89.00	0	6,268	0.00%
2023/03/10	4	90.00	0	0.00	89.80	4	6,397	0.06%
2023/03/09	0	0.00	1	90.60	90.60	-1	6,418	-0.02%
2023/03/08	2	91.00	0	0.00	91.80	2	6,495	0.03%
2023/03/03	5	90.30	0	0.00	90.70	5	6,576	0.08%
2023/03/01	0	0.00	0	90.40	90.20	0	6,640	0.00%
2023/02/23	5	91.40	0	0.00	91.30	5	6,605	0.08%
2023/02/22	0	0.00	1	91.60	91.70	-1	6,591	-0.02%
2023/02/21	0	0.00	2	91.00	91.30	-2	6,556	-0.03%
2023/02/17	0	0.00	2	90.00	90.10	-2	6,709	-0.03%
2023/02/16	2	89.50	0.1	89.90	89.70	1.9	6,870	0.03%
2023/02/15	2	89.75	0	0.00	89.60	2	6,983	0.03%
2023/02/14	0	0.00	1	90.40	90.60	-1	6,949	-0.01%
2023/02/09	0	89.50	0	0.00	89.50	0	7,044	0.00%
2023/02/07	0	0.00	2	88.90	89.00	-2	7,121	-0.03%
2023/02/06	1	88.60	1.1	88.42	88.40	-0.1	7,170	0.00%
2023/02/02	2	88.60	0.1	89.10	89.00	1.9	7,184	0.03%
2023/01/31	0	0.00	2	90.10	89.30	-2	7,162	-0.03%
2023/01/30	0	0.00	5	89.58	90.00	-5	7,070	-0.07%
2023/01/16	0.1	88.70	2.1	88.50	88.30	-2	6,976	-0.03%
2023/01/13	0.1	88.10	0.3	88.20	88.20	-0.2	7,064	0.00%
2023/01/12	0	0.00	0.1	87.90	87.70	-0.1	7,453	0.00%
2023/01/11	0	0.00	1	88.30	87.90	-1	7,570	-0.01%
2023/01/10	0	0.00	5	88.70	88.90	-5	7,628	-0.07%
2023/01/09	0	0.00	41	88.31	88.90	-41	7,691	-0.53%
2023/01/06	2	87.90	1	87.80	88.00	1	7,752	0.01%
2023/01/05	40	87.00	0	0.00	87.50	40	8,088	0.49%
2023/01/04	1	86.50	10	86.68	86.60	-9	8,413	-0.11%
2023/01/03	10	86.00	0	0.00	87.00	10	8,539	0.12%
2022/12/30	0	0.00	1	87.00	86.80	-1	8,577	-0.01%
2022/12/27	0	0.00	24	87.10	87.20	-24	8,734	-0.27%
2022/12/26	1	86.60	0	0.00	86.90	1	8,766	0.01%
2022/12/23	20	86.03	0	0.00	86.80	20	8,896	0.22%
2022/12/22	5	85.80	0	0.00	87.20	5	8,934	0.06%
2022/12/20	3	85.80	0	0.00	85.30	3	8,783	0.03%
2022/12/19	3	86.57	0	0.00	86.30	3	8,717	0.03%
2022/12/16	3	88.00	0	0.00	87.60	3	8,543	0.04%
2022/12/15	5.2	87.75	2	88.70	88.90	3.2	8,295	0.04%
2022/12/13	5	86.42	0	0.00	86.30	5	8,153	0.06%
2022/12/12	4	86.60	0	0.00	86.70	4	8,252	0.05%
2022/12/09	1	87.70	1	88.00	87.90	0	9,436	0.00%
2022/12/08	1	87.30	0	0.00	87.30	1	9,540	0.01%
2022/12/07	1	88.10	2	88.60	88.10	-1	9,661	-0.01%
2022/12/06	6	87.67	0	0.00	87.30	6	9,655	0.06%
2022/12/02	2	89.60	2	90.20	89.10	0	9,596	0.00%
2022/11/29	0	0.00	1	89.20	88.90	-1	9,597	-0.01%
2022/11/28	2	89.00	2.1	89.30	89.10	-0.1	9,723	0.00%
2022/11/25	0	0.00	4	89.93	89.90	-4	9,757	-0.04%
2022/11/24	2	89.10	1	89.30	89.70	1	9,761	0.01%
2022/11/18	1	87.00	0	0.00	87.70	1	9,828	0.01%
2022/11/16	0	0.00	2	88.20	87.40	-2	9,804	-0.02%
2022/11/15	2	88.20	0	0.00	88.60	2	9,719	0.02%
2022/11/14	0	88.70	8	88.98	89.10	-8	9,656	-0.08%
2022/11/11	0	0.00	10	87.34	87.70	-10	9,505	-0.11%
2022/11/10	0	0.00	5	85.82	86.00	-5	9,435	-0.05%
2022/11/09	0	0.00	4	85.80	86.00	-4	9,444	-0.04%
2022/11/08	9	85.16	4	85.20	85.50	5	9,425	0.05%
2022/11/07	1	83.70	4	83.90	84.60	-3	9,433	-0.03%
2022/11/04	0	82.70	0	0.00	82.90	0	9,430	0.00%
2022/11/03	0	0.00	4	82.35	82.80	-4	9,447	-0.04%
2022/11/01	1	83.00	1	83.40	83.30	0	9,367	0.00%
2022/10/31	2	83.00	0	0.00	83.10	2	9,418	0.02%
2022/10/27	6	83.53	0	0.00	82.50	6	9,654	0.06%
2022/10/26	0	0.00	2	82.50	82.60	-2	9,730	-0.02%
2022/10/25	1	82.50	2	82.80	82.30	-1	9,742	-0.01%
2022/10/24	2	82.00	2	82.30	82.00	0	9,733	0.00%
2022/10/21	3	81.70	3	82.53	81.80	0	9,701	0.00%
2022/10/20	1.1	81.13	3	81.43	80.80	-1.9	9,624	-0.02%
2022/10/19	1	80.90	0	0.00	80.20	1	9,275	0.01%
2022/10/18	1	80.40	0	0.00	80.90	1	9,215	0.01%
2022/10/17	0	0.00	0.1	80.60	80.60	-0.1	9,241	0.00%
2022/10/14	1.1	80.49	1	80.70	79.90	0.1	9,316	0.00%
2022/10/13	10.2	78.63	4	78.45	78.90	6.2	9,360	0.07%
2022/10/12	11.2	81.90	1	80.80	80.80	10.2	9,170	0.11%
2022/10/11	1.1	84.63	0	0.00	84.50	1.1	8,910	0.01%
2022/10/07	2.1	85.69	0	0.00	85.10	2.1	8,876	0.02%
2022/10/06	7.1	86.24	2	86.20	86.10	5.1	8,904	0.06%
2022/10/03	1	86.60	1	87.00	86.50	0	9,218	0.00%
2022/09/30	3	86.60	4	85.80	86.60	-1	9,474	-0.01%
2022/09/29	2	85.55	0	0.00	85.70	2	9,850	0.02%
2022/09/28	1.1	84.70	1	85.50	84.80	0.1	10,216	0.00%
2022/09/27	1	85.61	0	0.00	85.20	1	10,765	0.01%
2022/09/26	3	85.97	1	85.40	86.00	2	10,965	0.02%
2022/09/23	1	86.70	1	86.50	86.60	0	11,047	0.00%
2022/09/22	5	85.38	8	86.20	85.90	-3	11,152	-0.03%
2022/09/21	2	86.10	3	86.33	86.20	-1	11,252	-0.01%
2022/09/20	1	86.20	1	86.20	86.10	0	11,281	0.00%
2022/09/19	8.1	85.57	1	86.50	85.50	7.1	11,293	0.06%
2022/09/16	7.1	87.13	1	87.50	86.50	6.1	11,213	0.05%
2022/09/15	4	87.78	1	88.10	88.10	3	10,054	0.03%
2022/09/14	10	88.21	2	88.45	88.10	8	9,981	0.08%
2022/09/13	0	89.60	1	89.80	90.30	-1	9,999	-0.01%
2022/09/08	1.1	88.26	0	0.00	88.30	1.1	10,178	0.01%
2022/09/07	8	88.43	0	0.00	88.30	8	10,164	0.08%
2022/09/06	0.1	89.24	0	0.00	89.80	0.1	10,169	0.00%
2022/09/05	2	88.11	0	0.00	89.30	2	10,151	0.02%
2022/09/02	50.1	88.90	0	0.00	88.80	50.1	10,165	0.49%
2022/09/01	7.1	89.78	1	90.00	90.00	6.1	10,051	0.06%
2022/08/31	3	90.87	0	0.00	91.10	3	9,984	0.03%
2022/08/30	1.1	91.20	0	0.00	91.30	1.1	9,958	0.01%
2022/08/29	54	91.31	1	92.10	91.30	53	9,946	0.53%
2022/08/26	1	93.00	0	0.00	93.20	1	9,984	0.01%
2022/08/23	1	94.00	1	94.30	93.60	0	10,638	0.00%
2022/08/22	1	94.10	1	93.50	94.90	0	10,726	0.00%
2022/08/16	0	94.40	0	0.00	94.40	0	10,885	0.00%
2022/08/15	1	94.00	2	94.40	94.50	-1	10,889	-0.01%
2022/08/12	0	0.00	1	93.20	93.80	-1	10,944	-0.01%
2022/08/11	0	91.70	0	0.00	92.60	0	10,945	0.00%
2022/08/10	0	91.00	0	0.00	91.30	0	10,973	0.00%
2022/08/09	0	90.70	0	0.00	90.90	0	11,003	0.00%
2022/08/08	0	91.00	0	0.00	91.00	0	11,019	0.00%
2022/08/05	2	91.00	1	91.80	91.00	1	11,228	0.01%
2022/08/04	3	90.60	2	91.35	90.90	1	11,252	0.01%
2022/08/03	2	90.90	2	91.25	91.70	0	11,106	0.00%
2022/08/02	1	91.78	1	90.50	91.60	0	11,103	0.00%
2022/08/01	1	92.01	1	92.80	92.50	0	11,027	0.00%
2022/07/28	0	0.00	1	90.30	91.10	-1	10,995	-0.01%
2022/07/27	2.1	90.20	1	90.80	90.20	1.1	10,993	0.01%
2022/07/26	2	90.40	3	90.53	90.30	-1	10,952	-0.01%
2022/07/25	2	89.70	4	89.55	90.30	-2	10,920	-0.02%
2022/07/22	3	88.30	0	0.00	87.90	3	10,914	0.03%
2022/07/21	0	0.00	1	87.70	88.80	-1	10,861	-0.01%
2022/07/20	1	88.10	0	0.00	87.80	1	10,764	0.01%
2022/07/19	5	88.12	1	88.60	88.60	4	10,689	0.04%
2022/07/18	0	0.00	1	87.90	88.00	-1	10,611	-0.01%
2022/07/15	0	86.90	0	0.00	86.60	0	10,582	0.00%
2022/07/14	3	86.40	1	86.90	87.00	2	10,588	0.02%
2022/07/13	43	85.71	1	86.90	85.70	42	10,502	0.40%
2022/07/12	3	85.17	1	85.40	85.40	2	10,277	0.02%
2022/07/11	0.1	85.60	0	0.00	84.90	0.1	10,133	0.00%
2022/07/08	25	85.08	1	85.10	85.00	24	10,017	0.24%
2022/07/07	7.1	85.13	0	0.00	84.60	7.1	9,785	0.07%
2022/07/06	31	90.19	1.8	87.73	87.00	29.2	9,401	0.31%
2022/07/05	6.1	96.56	1	94.10	94.00	5.1	9,018	0.06%
2022/07/04	2	107.25	1	108.00	107.50	1	8,424	0.01%
2022/07/01	0	108.50	0	0.00	108.00	0	8,220	0.00%
2022/06/30	1	108.50	1	109.50	108.50	0	8,119	0.00%
2022/06/29	0	0.00	1	110.00	109.50	-1	8,045	-0.01%
2022/06/28	0	109.00	1	109.50	109.50	-1	7,922	-0.01%
2022/06/27	2	109.50	1	110.00	109.50	1	7,924	0.01%
2022/06/23	1	108.50	2	108.50	108.00	-1	7,887	-0.01%
2022/06/22	1	108.00	1	108.00	108.00	0	7,848	0.00%
2022/06/21	1	107.00	9	107.94	108.50	-8	7,831	-0.10%
2022/06/20	0	0.00	3	107.50	107.50	-3	7,724	-0.04%
2022/06/17	8	105.56	0	0.00	106.50	8	7,664	0.10%
2022/06/16	1	107.00	1	107.50	106.50	0	7,592	0.00%
2022/06/15	3	106.50	2	107.00	106.50	1	7,705	0.01%
2022/06/14	0	106.50	0	0.00	106.50	0	7,759	0.00%
2022/06/13	1	106.00	1	106.00	106.50	0	7,871	0.00%
2022/06/10	3	107.17	3	107.67	107.50	0	7,861	0.00%
2022/06/09	2	108.00	0	0.00	108.00	2	7,951	0.03%
2022/06/07	1	107.50	1	107.50	107.00	0	8,272	0.00%
2022/06/06	1.5	107.33	3	108.17	108.50	-1.5	8,280	-0.02%
2022/06/02	1.5	106.17	2	106.75	107.00	-0.5	8,370	-0.01%
2022/06/01	1	106.50	3	106.83	106.50	-2	8,506	-0.02%
2022/05/31	2	106.00	3	107.33	105.00	-1	8,426	-0.01%
2022/05/30	0	0.00	1	107.00	106.50	-1	8,037	-0.01%
2022/05/27	1	106.00	3	106.17	106.50	-2	8,112	-0.02%
2022/05/26	1	104.50	10	106.00	105.00	-9	8,141	-0.11%
2022/05/25	1	105.00	1	106.00	105.50	0	8,164	0.00%
2022/05/23	0	0.00	1	105.00	105.00	-1	8,228	-0.01%
2022/05/19	20	103.50	0	0.00	103.00	20	8,316	0.24%
2022/05/18	0	0.00	0.9	103.50	104.50	-0.9	8,342	-0.01%
2022/05/13	1	102.00	1	102.50	102.50	0	8,435	0.00%
2022/05/12	1	102.00	1	100.50	100.50	0	8,299	0.00%
2022/05/11	1	102.50	1	103.00	102.00	0	8,256	0.00%
2022/05/10	3	101.83	2	102.50	103.50	1	8,259	0.01%
2022/05/09	2	104.50	2	103.75	103.50	0	8,273	0.00%
2022/05/06	0	0.00	1	105.50	105.50	-1	8,259	-0.01%
2022/05/05	1	106.50	4	106.50	106.00	-3	8,321	-0.04%
2022/05/03	5	105.10	2	105.50	106.00	3	8,432	0.04%
2022/04/27	3	104.33	1	104.50	104.50	2	8,485	0.02%
2022/04/25	1	105.00	0	0.00	106.00	1	8,385	0.01%
2022/04/21	2	106.50	1	106.50	107.00	1	8,259	0.01%
2022/04/20	1	106.00	1	106.50	106.50	0	8,291	0.00%
2022/04/19	0	0.00	1	105.50	105.50	-1	8,356	-0.01%
2022/04/14	0	105.94	3	105.67	105.50	-3	8,417	-0.04%
2022/04/13	1	105.00	0	0.00	105.50	1	8,456	0.01%
2022/04/12	8	104.75	1	105.00	105.00	7	8,445	0.08%
2022/04/11	1	105.50	0	0.00	105.50	1	8,370	0.01%
2022/04/08	1.1	106.01	1	107.50	106.50	0.1	8,347	0.00%
2022/04/07	1	106.50	5	106.50	106.50	-4	8,303	-0.05%
2022/04/06	2	106.25	1	106.00	107.00	1	8,262	0.01%
2022/04/01	1	105.50	1	106.00	107.00	0	8,206	0.00%
2022/03/30	5	106.00	0	0.00	106.50	5	8,086	0.06%
2022/03/29	2	105.50	0	0.00	105.50	2	8,022	0.02%
2022/03/28	1.2	105.60	1	106.00	105.50	0.2	7,953	0.00%
2022/03/25	1	106.50	0	0.00	106.50	1	7,916	0.01%
2022/03/23	1	107.00	0	0.00	107.50	1	7,922	0.01%
2022/03/21	22	106.55	3	107.50	107.50	19	8,039	0.24%
2022/03/18	1	105.50	0	0.00	106.00	1	8,004	0.01%
2022/03/17	5	106.50	1	107.00	107.00	4	7,913	0.05%
2022/03/16	7	106.14	2	105.00	106.00	5	7,773	0.06%
2022/03/15	1	105.50	1	105.50	106.00	0	7,648	0.00%
2022/03/14	1	106.50	0	0.00	106.50	1	7,660	0.01%
2022/03/11	8.1	106.83	1	107.50	106.50	7.1	7,593	0.09%
2022/03/10	2	105.25	1	106.50	105.00	1	7,386	0.01%
2022/03/08	9	105.33	5	104.50	104.00	4	7,210	0.06%
2022/03/07	10	106.10	4	106.25	106.00	6	7,029	0.09%
2022/03/04	3	107.67	2	108.00	108.00	1	7,095	0.01%
2022/03/03	0	0.00	0.2	109.00	109.00	-0.2	7,095	0.00%
2022/03/02	1	107.50	6	108.50	108.50	-5	7,035	-0.07%
2022/03/01	1	106.50	24	107.67	108.00	-23	6,869	-0.34%
2022/02/25	2	104.00	2	104.25	105.00	0	6,807	0.00%
2022/02/24	2	104.25	2	105.00	104.00	0	6,753	0.00%
2022/02/22	3	104.00	0	0.00	104.00	3	6,939	0.04%
2022/02/21	0	105.50	0	0.00	105.00	0	6,927	0.00%
2022/02/18	1	106.00	1	106.50	106.00	0	7,044	0.00%
2022/02/17	2	105.75	2	106.00	105.50	0	7,043	0.00%
2022/02/16	2	104.75	3	105.33	106.50	-1	6,983	-0.01%
2022/02/15	3	104.83	2	104.00	104.00	1	6,925	0.01%
2022/02/14	5	105.60	4	105.75	105.00	1	7,079	0.01%
2022/02/11	2	105.75	2	106.25	106.00	0	7,117	0.00%
2022/02/10	2	105.25	1	105.50	106.50	1	7,207	0.01%
2022/02/09	3	105.00	1.1	105.09	105.50	1.9	7,314	0.03%
2022/02/08	2	106.50	2	106.75	105.50	0	7,312	0.00%
2022/02/07	4	105.00	5	106.60	107.00	-1	7,354	-0.01%
2022/01/26	1	105.00	0	0.00	105.00	1	7,364	0.01%
2022/01/25	2	103.75	1	103.50	104.50	1	7,448	0.01%
2022/01/24	1	105.00	0	0.00	105.50	1	7,437	0.01%
2022/01/21	4	105.62	1	107.00	105.00	3	7,573	0.04%
2022/01/19	3	106.83	0	0.00	106.00	3	7,649	0.04%
2022/01/18	0	0.00	0.3	106.50	106.50	-0.3	7,665	0.00%
2022/01/17	3	106.50	1	106.50	106.00	2	7,731	0.03%
2022/01/13	6	108.75	0	0.00	108.50	6	8,103	0.07%
2022/01/12	1	106.50	3	108.33	109.00	-2	8,218	-0.02%
2022/01/11	0	0.00	1	106.00	106.00	-1	8,138	-0.01%
2022/01/07	3	105.83	2	106.25	105.50	1	8,319	0.01%
2022/01/06	1	105.50	2	106.25	106.50	-1	8,455	-0.01%
2022/01/05	1	104.50	3	105.33	105.50	-2	8,674	-0.02%
2022/01/04	5	104.60	5	105.00	105.00	0	8,834	0.00%
2022/01/03	3	105.00	4	105.25	105.50	-1	8,945	-0.01%
2021/12/30	2	104.25	1	105.00	104.00	1	9,174	0.01%
2021/12/29	1	104.50	1	105.00	105.50	0	9,599	0.00%
2021/12/28	1	103.50	2	104.50	105.00	-1	9,998	-0.01%
2021/12/27	0	0.00	3	104.50	104.50	-3	10,144	-0.03%
2021/12/23	0	0.00	1	104.00	104.50	-1	10,681	-0.01%
2021/12/22	2	103.25	2	104.00	103.00	0	11,222	0.00%
2021/12/21	0	103.00	1	103.00	103.50	-1	11,654	-0.01%
2021/12/20	2	102.25	2	102.75	102.00	0	12,136	0.00%
2021/12/17	2	102.75	0	0.00	103.00	2	12,381	0.02%
2021/12/16	6	101.50	0	0.00	101.50	6	12,350	0.05%
2021/12/15	3	102.33	0	0.00	102.00	3	12,302	0.02%
2021/12/14	2	102.75	2	103.25	103.50	0	12,313	0.00%
2021/12/13	1	103.97	0	0.00	103.00	1	12,371	0.01%
2021/12/10	0	0.00	1	104.00	104.00	-1	12,352	-0.01%
2021/12/09	1	104.00	1	104.50	105.00	0	12,467	0.00%
2021/12/08	2	104.50	3	104.83	104.50	-1	12,528	-0.01%
2021/12/07	2	103.50	1	103.50	103.50	1	12,497	0.01%
2021/12/03	1	103.00	0	0.00	103.50	1	12,462	0.01%
2021/11/30	1.1	102.16	1	102.50	102.50	0.1	12,472	0.00%
2021/11/26	3	103.83	1	104.00	103.50	2	12,251	0.02%
2021/11/25	2	105.25	0	0.00	105.00	2	12,261	0.02%
2021/11/24	3	105.17	3	105.83	106.00	0	12,315	0.00%
2021/11/23	1	104.00	1	104.50	105.00	0	12,257	0.00%
2021/11/22	2	104.25	5	104.40	104.50	-3	12,227	-0.02%
2021/11/19	9	105.00	0	104.50	103.50	9	12,136	0.07%
2021/11/18	1	106.00	2	106.50	107.00	-1	11,918	-0.01%
2021/11/17	7	105.36	3	106.00	106.00	4	11,820	0.03%
2021/11/16	2	106.25	2	106.25	106.50	0	11,666	0.00%
2021/11/15	1	106.50	1	107.00	107.00	0	11,682	0.00%
2021/11/12	1	106.00	2	106.75	107.50	-1	11,647	-0.01%
2021/11/11	2	105.25	0	0.00	105.50	2	11,592	0.02%
2021/11/10	5	106.90	1	108.00	107.00	4	11,432	0.03%
2021/11/09	2	108.50	1	108.50	107.50	1	11,333	0.01%
2021/11/08	1	108.50	3	108.50	110.00	-2	11,165	-0.02%
2021/11/05	5	106.50	7	107.07	107.00	-2	11,022	-0.02%
2021/11/04	5.4	106.63	4	107.00	106.00	1.4	10,998	0.01%
2021/11/03	5.6	106.64	6	107.17	107.50	-0.4	10,927	0.00%
2021/11/02	8	106.81	4	107.75	106.50	4	10,863	0.04%
2021/11/01	3	107.83	3	108.17	107.00	0	10,740	0.00%
2021/10/29	2.1	107.50	2	108.00	107.50	0.1	10,641	0.00%
2021/10/28	3	108.33	1	108.50	108.00	2	10,504	0.02%
2021/10/27	3	110.00	4	110.50	111.00	-1	10,432	-0.01%
2021/10/26	4	110.50	3	111.00	110.00	1	10,494	0.01%
2021/10/25	2	109.25	2	109.75	111.50	0	10,508	0.00%
2021/10/22	3	111.17	0	0.00	110.00	3	10,514	0.03%
2021/10/21	7	112.00	5	112.80	113.50	2	10,413	0.02%
2021/10/20	2	112.75	2	113.25	113.50	0	10,215	0.00%
2021/10/19	3	114.17	1	114.50	114.00	2	9,990	0.02%
2021/10/18	5	113.50	5	114.30	115.00	0	9,959	0.00%
2021/10/15	2	113.00	2	114.00	114.50	0	9,956	0.00%
2021/10/14	2	114.50	1	114.00	114.00	1	9,855	0.01%
2021/10/13	2	116.50	2	116.50	115.50	0	9,741	0.00%
2021/10/12	2	117.00	9	118.33	117.50	-7	9,496	-0.07%
2021/10/08	2	116.75	1	117.00	118.00	1	9,317	0.01%
2021/10/07	6	117.00	5	117.30	118.00	1	9,224	0.01%
2021/10/06	4	117.50	3	117.33	118.00	1	9,030	0.01%
2021/10/05	0	0.00	4	114.75	115.00	-4	8,643	-0.05%
2021/10/01	5	109.80	3	110.50	110.00	2	8,267	0.02%
2021/09/30	3	111.83	5	113.10	113.50	-2	8,093	-0.02%
2021/09/29	3	111.50	13.4	115.41	113.50	-10.4	7,876	-0.13%
2021/09/28	0.3	113.00	16	112.59	114.00	-15.7	7,485	-0.21%
2021/09/27	1	111.00	22	110.30	111.50	-21	7,240	-0.29%
2021/09/24	0	0.00	15	105.70	106.00	-15	6,848	-0.22%
2021/09/22	2	100.00	0	0.00	100.00	2	6,646	0.03%
2021/09/16	0	0.00	4.5	103.39	103.00	-4.5	6,553	-0.07%
2021/09/15	2.5	101.50	2	102.00	102.00	0.5	6,427	0.01%
2021/09/14	0	0.00	4	101.88	102.00	-4	6,401	-0.06%
2021/09/13	2	100.98	3	101.17	100.50	-1	6,345	-0.02%
2021/09/09	1.7	99.08	0	0.00	99.10	1.7	6,426	0.03%
2021/09/03	0	0.00	2	100.75	100.50	-2	6,391	-0.03%
2021/09/02	3	99.03	1	99.70	98.80	2	6,381	0.03%
2021/09/01	2	101.00	0	0.00	100.00	2	6,405	0.03%
2021/08/31	2	101.00	3	101.67	102.50	-1	6,401	-0.02%
2021/08/30	2	101.00	6	101.83	102.50	-4	6,397	-0.06%
2021/08/16	1	98.70	1	99.40	99.30	0	6,951	0.00%
2021/08/11	1	99.51	0	0.00	100.50	1	7,155	0.01%
2021/08/10	5	100.16	0.1	99.60	99.50	4.9	7,258	0.07%
2021/08/09	2	101.50	2	101.50	101.50	0	7,385	0.00%
2021/08/06	2	101.00	4.2	101.76	102.50	-2.2	7,496	-0.03%
2021/08/05	0	0.00	2	101.75	101.00	-2	7,661	-0.03%
2021/08/04	3	100.83	2	101.00	101.50	1	8,055	0.01%
2021/08/02	1	101.00	0	0.00	102.00	1	8,469	0.01%
2021/07/30	4	99.80	1	100.00	99.80	3	9,101	0.03%
2021/07/27	2.2	99.62	0	0.00	99.70	2.2	9,707	0.02%
2021/07/26	2	99.65	0	0.00	99.40	2	9,838	0.02%
2021/07/23	0	0.00	2	101.75	101.50	-2	9,904	-0.02%
2021/07/22	1	100.50	0	0.00	102.00	1	10,015	0.01%
2021/07/21	3	99.93	0	0.00	100.00	3	10,054	0.03%
2021/07/20	1	101.00	0	0.00	101.50	1	10,028	0.01%
2021/07/19	0	0.00	1	103.00	102.50	-1	10,182	-0.01%
2021/07/16	0.3	104.00	0	0.00	104.50	0.3	10,397	0.00%
2021/07/15	0.1	103.50	0	0.00	104.00	0.1	10,565	0.00%
2021/07/14	1.1	103.00	2	103.00	103.50	-0.9	10,713	-0.01%
2021/07/13	0	102.00	0	0.00	103.00	0	10,872	0.00%
2021/07/09	2.2	102.07	1	102.50	103.50	1.2	11,480	0.01%
2021/07/08	4	103.25	2	105.00	103.50	2	11,562	0.02%
2021/07/07	0	0.00	1.1	104.55	105.00	-1.1	11,659	-0.01%
2021/07/02	2	106.50	4	106.75	105.00	-2	11,846	-0.02%
2021/07/01	1	104.50	0	0.00	104.00	1	11,708	0.01%
2021/06/30	0	0.00	1	103.00	103.00	-1	11,629	-0.01%
2021/06/25	0	0.00	20.2	103.99	104.00	-20.2	11,585	-0.17%
2021/06/24	2	103.00	0	0.00	103.00	2	11,552	0.02%
2021/06/23	2.1	102.07	1	102.00	103.50	1.1	11,629	0.01%
2021/06/21	0.1	101.00	2	99.70	100.00	-1.9	11,629	-0.02%
2021/06/18	1	101.00	1	101.50	102.00	0	11,614	0.00%
2021/06/15	0.6	104.00	1	103.50	104.00	-0.4	12,051	0.00%
2021/06/09	1	103.00	0	103.00	103.00	1	12,382	0.01%
2021/06/07	2	106.00	0	0.00	106.50	2	12,535	0.02%
2021/06/04	0	0.00	0.1	105.50	106.00	-0.1	12,768	0.00%
2021/06/03	0	0.00	1	106.00	106.00	-1	12,816	-0.01%
2021/06/02	0	0.00	2	105.50	106.00	-2	12,873	-0.02%
2021/05/28	1	101.00	0	0.00	101.50	1	13,265	0.01%
2021/05/27	1	100.50	0	0.00	101.00	1	13,310	0.01%
2021/05/26	1	100.50	0	0.00	101.50	1	13,447	0.01%
2021/05/25	1	102.50	2	102.00	102.50	-1	13,572	-0.01%
2021/05/17	0.1	93.90	7	93.69	93.40	-6.9	14,440	-0.05%
2021/05/14	0	0.00	0.3	95.50	95.50	-0.3	14,412	0.00%
2021/05/13	2	94.65	3	94.63	94.30	-1	14,304	-0.01%
2021/05/12	6	95.03	9	95.93	95.70	-3	14,150	-0.02%
2021/05/11	1	102.01	0	0.00	102.50	1	13,816	0.01%
2021/05/10	8	105.19	0	0.00	106.00	8	13,578	0.06%
2021/05/07	11	105.68	2	105.25	105.00	9	13,578	0.07%
2021/05/06	1	112.00	7	112.07	113.00	-6	13,037	-0.05%
2021/05/05	2	107.50	9	109.00	108.00	-7	12,639	-0.06%
2021/05/04	1	106.50	3	109.83	107.00	-2	12,607	-0.02%
2021/04/26	0	0.00	1	106.00	107.50	-1	12,198	-0.01%
2021/04/23	3	105.50	0	0.00	107.00	3	12,214	0.02%
2021/04/22	3	108.50	2	109.50	108.00	1	12,183	0.01%
2021/04/21	1.6	108.00	0.1	108.00	108.50	1.5	11,993	0.01%
2021/04/20	1	109.50	1	108.50	109.50	0	11,881	0.00%
2021/04/19	5	110.60	2	110.75	111.50	3	11,803	0.03%
2021/04/16	0	0.00	2	108.50	109.00	-2	11,759	-0.02%
2021/04/15	2	107.50	12	106.63	108.00	-10	11,627	-0.09%
2021/04/13	13	102.38	2	102.00	102.00	11	11,226	0.10%
2021/04/12	0	102.50	0	0.00	103.00	0	11,162	0.00%
2021/04/09	0	0.00	1	101.50	103.00	-1	11,135	-0.01%
2021/04/07	2	100.50	160	100.50	100.50	-158	11,214	-1.41%	大賣/鉅額交易
2021/04/01	0	0.00	10	101.00	100.50	-10	11,227	-0.09%
2021/03/31	0	0.00	11	100.55	101.00	-11	11,238	-0.10%
2021/03/30	0	0.00	10	100.50	100.50	-10	11,190	-0.09%
2021/03/29	0	0.00	10	101.50	101.50	-10	11,165	-0.09%
2021/03/26	0.1	101.00	0	0.00	101.00	0.1	11,355	0.00%
2021/03/22	1	96.90	0	0.00	100.00	1	11,485	0.01%
2021/03/19	1	99.10	3	97.23	97.10	-2	11,390	-0.02%
2021/03/18	202	100.50	1	100.00	100.50	201	11,029	1.82%	大買/鉅額交易
2021/03/16	1	100.50	0	0.00	101.00	1	10,913	0.01%
2021/03/15	0	0.00	1	104.00	103.00	-1	10,831	-0.01%
2021/03/12	0	0.00	2	105.25	105.00	-2	10,818	-0.02%
2021/03/11	1	104.50	1	106.50	105.00	0	10,867	0.00%
2021/03/10	0	0.00	1	105.00	104.50	-1	10,873	-0.01%
2021/03/09	0	0.00	2.2	102.70	102.50	-2.2	10,713	-0.02%
2021/03/08	0	0.00	150	102.00	101.50	-150	10,687	-1.40%	大賣/鉅額交易
2021/03/05	0	0.00	1	100.50	101.50	-1	10,640	-0.01%
2021/03/04	101.6	101.51	2	102.50	101.50	99.6	10,798	0.92%	大買/
2021/03/03	1	101.50	10	101.05	101.00	-9	10,696	-0.08%
2021/03/02	0	0.00	2	99.40	98.20	-2	10,379	-0.02%
2021/02/26	1	96.60	0	0.00	97.50	1	10,298	0.01%
2021/02/25	50	100.00	1	100.00	100.00	49	10,107	0.48%
2021/02/24	0	0.00	14	100.06	100.00	-14	10,050	-0.14%
2021/02/23	1	98.70	7.9	99.05	99.70	-6.9	9,860	-0.07%
2021/02/22	2	97.80	0	0.00	97.10	2	9,591	0.02%
2021/02/18	2	95.90	0	0.00	95.90	2	9,546	0.02%
2021/02/17	0	95.90	2	94.90	96.20	-2	9,652	-0.02%
2021/02/05	1	90.00	1.1	90.93	89.80	-0.1	9,394	0.00%
2021/02/04	1	90.90	0	0.00	90.50	1	9,393	0.01%
2021/02/01	0	0.00	1	88.50	88.10	-1	10,368	-0.01%
2021/01/29	2	87.50	0	0.00	87.00	2	10,363	0.02%
2021/01/28	1	88.60	1	89.10	89.10	0	10,225	0.00%
2021/01/22	0	90.70	0	0.00	90.60	0	10,035	0.00%
2021/01/21	1.2	91.57	1	91.70	91.40	0.2	9,958	0.00%
2021/01/19	0.1	93.40	0	0.00	93.20	0.1	9,717	0.00%
2021/01/18	2	92.55	0	0.00	93.10	2	9,675	0.02%
2021/01/15	0	0.00	0.2	96.10	94.50	-0.2	9,544	0.00%
2021/01/14	3	97.53	0	0.00	97.40	3	9,381	0.03%
2021/01/13	0	0.00	0.1	97.60	98.00	-0.1	9,323	0.00%
2021/01/11	0.1	98.41	2	98.60	99.00	-1.9	9,133	-0.02%
2021/01/08	0	0.00	9.1	96.93	98.00	-9.1	8,987	-0.10%
2021/01/07	0.1	96.60	2	97.10	97.10	-1.9	8,858	-0.02%
2021/01/06	0	0.00	2	94.25	94.40	-2	8,694	-0.02%
2021/01/04	1	95.40	0.1	96.30	96.70	1	8,496	0.01%
2020/12/31	1	96.60	0	0.00	96.40	1	8,346	0.01%
2020/12/30	0	0.00	1	94.90	96.70	-1	8,215	-0.01%
2020/12/29	0	93.80	2	93.85	94.00	-2	8,033	-0.02%
2020/12/28	4	93.00	0	0.00	93.80	4	8,040	0.05%
2020/12/25	0	92.80	1	93.00	92.80	-1	8,039	-0.01%
2020/12/23	1	91.70	0	0.00	91.50	1	8,049	0.01%
2020/12/22	0	0.00	3	92.97	92.10	-3	8,079	-0.04%
2020/12/21	1.1	91.98	6	91.98	92.30	-4.9	8,082	-0.06%
2020/12/18	1	89.20	1	89.80	88.20	0	7,923	0.00%
2020/12/10	1	89.70	0	0.00	89.90	1	8,584	0.01%
2020/12/09	1	89.90	0	0.00	90.00	1	8,508	0.01%
2020/12/04	0	0.00	6	89.53	89.30	-6	8,247	-0.07%
2020/12/03	3	88.27	0	0.00	88.50	3	8,034	0.04%
2020/12/01	0	0.00	1	87.50	87.60	-1	7,914	-0.01%
2020/11/24	0	0.00	5	87.30	87.60	-5	7,656	-0.07%
2020/11/20	0	88.00	1	88.30	88.30	-1	7,505	-0.01%
2020/11/18	0	0.00	41	87.90	88.00	-41	7,348	-0.56%
2020/11/16	2	88.50	3	88.13	88.10	-1	7,186	-0.01%
2020/11/13	1	86.70	0	0.00	87.00	1	6,953	0.01%
2020/11/12	0	0.00	3	87.90	88.00	-3	6,845	-0.04%
2020/11/11	1	88.30	8.3	88.37	89.00	-7.3	6,688	-0.11%
2020/11/10	2	83.00	11	84.08	84.90	-9	6,018	-0.15%
2020/10/20	4	79.20	0	0.00	79.50	4	6,171	0.06%
2020/10/06	0	0.00	1	81.20	81.20	-1	6,681	-0.01%
2020/10/05	0	0.00	1	79.90	80.00	-1	6,730	-0.01%
2020/09/25	0.1	79.20	0	0.00	79.00	0.1	6,906	0.00%
2020/09/24	5	78.22	0	0.00	78.00	5	6,873	0.07%
2020/09/23	1	80.20	0.8	80.40	80.10	0.2	7,012	0.00%
2020/09/21	1	82.90	10	82.76	83.30	-9	7,319	-0.12%
2020/09/18	3	80.43	6	81.75	81.60	-3	7,144	-0.04%
2020/09/17	5	78.90	0	0.00	78.60	5	6,762	0.07%
2020/09/10	2	78.90	0	0.00	78.70	2	7,233	0.03%
2020/09/09	3	78.60	0	0.00	79.20	3	7,373	0.04%
2020/09/08	1	79.60	0	0.00	79.60	1	7,436	0.01%
2020/09/07	0	0.00	1	79.60	79.60	-1	7,528	-0.01%
2020/09/04	2	78.15	0	0.00	78.50	2	7,597	0.03%
2020/09/03	1	78.30	0	0.00	78.40	1	7,625	0.01%
2020/09/02	1	78.30	2	77.50	78.00	-1	7,652	-0.01%
2020/08/27	0.2	79.50	0	0.00	78.90	0.2	7,887	0.00%
2020/08/26	1	79.20	0	0.00	79.60	1	7,903	0.01%
2020/08/25	2	79.20	0	0.00	79.20	2	8,032	0.02%
2020/08/24	1	79.30	0	0.00	79.20	1	9,137	0.01%
2020/08/21	2	79.80	0	0.00	79.80	2	9,309	0.02%
2020/08/19	1	81.00	0	0.00	80.50	1	9,369	0.01%
2020/08/18	0	0.00	9	80.91	81.40	-9	9,408	-0.10%
2020/08/17	1	81.40	0	0.00	81.50	1	9,492	0.01%
2020/08/13	1	80.60	0	0.00	80.90	1	9,588	0.01%
2020/08/11	1	82.10	1	82.10	81.50	0	9,924	0.00%
2020/08/10	7	80.37	0	0.00	81.10	7	9,915	0.07%
2020/08/07	1	80.10	2	80.10	79.60	-1	10,038	-0.01%
2020/08/06	1	78.60	0	0.00	79.10	1	10,188	0.01%
2020/08/05	5	78.20	1	78.20	78.10	4	10,201	0.04%
2020/08/04	2	77.70	1	77.60	77.60	1	10,244	0.01%
2020/08/03	7	77.89	0	0.00	77.40	7	10,268	0.07%
2020/07/31	2	78.70	0	0.00	78.50	2	10,240	0.02%
2020/07/30	2	78.50	0	0.00	78.50	2	10,295	0.02%
2020/07/29	1	78.50	3	78.37	77.90	-2	10,295	-0.02%
2020/07/28	2	77.50	0	0.00	77.30	2	10,402	0.02%
2020/07/27	3	78.77	0	0.00	78.10	3	10,446	0.03%
2020/07/24	7	79.93	0	0.00	79.70	7	10,367	0.07%
2020/07/23	1.1	80.23	0	0.00	80.10	1.1	10,299	0.01%
2020/07/22	40	80.50	2	80.60	80.50	38	10,353	0.37%
2020/07/16	0	0.00	1	81.12	81.00	-1	10,585	-0.01%
2020/07/13	1	82.00	0	0.00	82.00	1	10,498	0.01%
2020/07/10	1	82.20	3	82.07	82.00	-2	10,520	-0.02%
2020/07/08	1	83.30	0	0.00	83.20	1	10,538	0.01%
2020/07/07	0	0.00	1	84.20	83.70	-1	10,536	-0.01%
2020/07/02	2	84.20	19	84.61	83.80	-17	10,656	-0.16%
2020/07/01	10	87.74	7	87.60	87.60	3	10,480	0.03%
2020/06/30	4	87.45	0	0.00	87.60	4	10,251	0.04%
2020/06/29	1	86.70	0	0.00	86.60	1	10,181	0.01%
2020/06/24	1	87.10	0	0.00	87.40	1	10,200	0.01%
2020/06/23	0	0.00	3	87.00	86.90	-3	10,232	-0.03%
2020/06/22	0	0.00	1	87.10	86.80	-1	10,270	-0.01%
2020/06/19	10	87.06	0	0.00	85.80	10	10,360	0.10%
2020/06/17	2	86.30	0	0.00	86.20	2	10,501	0.02%
2020/06/16	3	86.07	0	0.00	86.10	3	10,812	0.03%
2020/06/10	0	0.00	5	89.50	89.40	-5	11,513	-0.04%
2020/06/08	2	88.20	2	89.00	89.20	0	11,910	0.00%
2020/06/05	2	87.50	2	87.50	87.60	0	11,867	0.00%
2020/06/04	0	0.00	3	86.70	86.80	-3	11,887	-0.03%
2020/06/03	0	0.00	2	85.75	86.10	-2	11,988	-0.02%
2020/06/02	1	84.10	1	84.40	84.30	0	11,906	0.00%
2020/06/01	1	83.80	0	0.00	83.80	1	11,880	0.01%
2020/05/29	3	83.73	1	84.20	83.00	2	11,774	0.02%
2020/05/28	2.1	84.02	0	0.00	83.80	2.1	10,725	0.02%
2020/05/27	2	85.30	1	85.40	85.20	1	10,681	0.01%
2020/05/25	8	83.98	1	84.10	84.30	7	10,845	0.06%
2020/05/22	3.1	85.50	0	0.00	85.00	3.1	10,912	0.03%
2020/05/21	0.1	86.60	1	86.20	86.50	-0.9	10,883	-0.01%
2020/05/20	1	86.00	0	0.00	86.40	1	10,841	0.01%
2020/05/19	1	86.60	4	87.33	86.20	-3	10,818	-0.03%
2020/05/18	1	82.80	5	84.74	85.00	-4	10,570	-0.04%
2020/05/15	4.1	83.90	0	0.00	83.60	4.1	10,494	0.04%
2020/05/14	3	83.60	3	83.87	83.50	0	10,434	0.00%
2020/05/13	1	85.30	0	0.00	85.10	1	10,279	0.01%
2020/05/08	0	0.00	1	86.40	86.40	-1	9,996	-0.01%
2020/05/07	2.1	85.36	0	0.00	85.30	2.1	9,948	0.02%
2020/05/06	0	0.00	1	86.40	85.30	-1	9,909	-0.01%
2020/05/05	1	86.20	0	0.00	85.80	1	9,864	0.01%
2020/05/04	3	85.00	1	86.10	85.50	2	9,859	0.02%
2020/04/30	3	87.90	5	86.90	87.90	-2	9,734	-0.02%
2020/04/29	1	83.50	18	83.65	83.80	-17	9,589	-0.18%
2020/04/27	2.1	82.39	7	81.63	82.00	-4.9	9,793	-0.05%
2020/04/24	1	80.40	0	0.00	80.00	1	9,704	0.01%
2020/04/23	1	80.20	1	81.10	80.40	0	9,671	0.00%
2020/04/22	4.1	79.32	0	0.00	80.20	4.1	9,608	0.04%
2020/04/21	15	80.82	0	0.00	80.10	15	9,523	0.16%
2020/04/20	7	82.11	0	0.00	82.40	7	9,439	0.07%
2020/04/17	4	83.80	0	0.00	83.20	4	9,319	0.04%
2020/04/16	0	0.00	1	82.10	82.10	-1	9,199	-0.01%
2020/04/15	1	82.80	1	83.10	83.10	0	9,122	0.00%
2020/04/14	0	0.00	1	82.70	82.20	-1	9,057	-0.01%
2020/04/13	2	81.10	0	0.00	80.70	2	9,011	0.02%
2020/04/10	1	81.80	2	80.75	81.90	-1	9,003	-0.01%
2020/04/09	1	80.70	0	0.00	80.60	1	8,969	0.01%
2020/04/08	0	0.00	1	80.50	80.40	-1	8,895	-0.01%
2020/04/07	7.1	79.66	2	79.65	79.80	5.1	8,766	0.06%
2020/04/06	0	0.00	3	76.43	77.60	-3	8,649	-0.03%
2020/04/01	1	74.70	1	75.40	74.40	0	8,483	0.00%
2020/03/31	1	75.10	29	75.76	75.10	-28	8,397	-0.33%
2020/03/30	6	74.20	3	74.87	75.20	3	8,263	0.04%
2020/03/27	1	75.20	1	74.90	74.70	0	8,114	0.00%
2020/03/26	7	74.36	2	73.30	74.10	5	7,992	0.06%
2020/03/25	2.1	74.33	9	74.94	74.90	-6.9	7,960	-0.09%
2020/03/24	3	70.37	33	70.15	70.50	-30	7,851	-0.38%
2020/03/23	20	66.14	4	66.70	66.70	16	7,820	0.20%
2020/03/20	20.1	68.56	0	0.00	68.80	20.1	7,659	0.26%
2020/03/19	39	66.76	2	66.40	66.60	37	7,292	0.51%
2020/03/18	10	70.57	0	0.00	70.00	10	6,941	0.14%
2020/03/17	1	74.40	1	74.80	74.60	0	6,617	0.00%
2020/03/16	3	79.87	0	0.00	78.20	3	6,390	0.05%
2020/03/13	4	78.85	0	0.00	80.60	4	6,270	0.06%
2020/03/12	1	84.20	1	87.70	84.00	0	5,995	0.00%
2020/03/11	1	88.50	0	0.00	88.90	1	5,750	0.02%
2020/03/10	1	88.80	0	0.00	89.00	1	5,679	0.02%
2020/03/09	1	89.00	0	0.00	89.30	1	5,588	0.02%
2020/03/06	2	91.30	0	0.00	91.40	2	5,391	0.04%
2020/03/02	0.1	90.20	0	0.00	90.00	0.1	5,293	0.00%
2020/02/27	1	91.30	0	0.00	91.00	1	5,456	0.02%
2020/02/26	4	91.68	0	0.00	91.50	4	5,311	0.08%
2020/02/25	1	92.50	1	92.50	93.10	0	5,139	0.00%
2020/02/24	2	93.70	0	0.00	93.30	2	5,016	0.04%
2020/02/21	0.1	94.80	0	0.00	94.60	0.1	4,997	0.00%
2020/02/19	0	0.00	1	95.90	96.20	-1	4,956	-0.02%
2020/02/18	0	0.00	1	94.60	94.80	-1	4,935	-0.02%
2020/02/06	1.1	94.50	4	93.83	94.50	-2.9	5,046	-0.06%
2020/02/05	1	92.60	1	92.70	92.70	0	5,046	0.00%
2020/01/30	3	93.43	0	0.00	91.60	3	4,914	0.06%
2020/01/20	0	0.00	0	99.00	99.00	0	4,653	0.00%
2020/01/17	0	99.00	0	0.00	99.00	0	4,679	0.00%
2020/01/08	1	100.50	1	100.50	100.00	0	4,818	0.00%
2020/01/06	2.3	101.50	2	101.75	102.00	0.3	4,817	0.01%
2020/01/03	0.3	101.00	0	0.00	101.50	0.3	4,769	0.01%
2020/01/02	0.3	99.60	1	99.60	99.60	-0.7	4,733	-0.01%
2019/12/24	1	100.50	0	0.00	100.50	1	4,870	0.02%
2019/12/23	0	100.50	2	100.99	101.00	-2	4,912	-0.04%
2019/12/20	0.2	100.00	0	0.00	101.00	0.2	4,972	0.00%
2019/12/19	1	101.00	0	0.00	99.90	1	4,933	0.02%
2019/12/18	0	0.00	3	100.43	101.50	-3	4,870	-0.06%
2019/12/17	0	0.00	1	99.10	99.10	-1	4,824	-0.02%
2019/12/16	1	97.50	0	0.00	96.80	1	4,750	0.02%
2019/12/12	0	96.90	0	0.00	96.90	0	4,765	0.00%
2019/12/03	0	97.50	0	0.00	97.50	0	5,063	0.00%
2019/12/02	0.1	97.70	0	0.00	98.10	0.1	5,139	0.00%
2019/11/29	1	98.00	0	0.00	97.20	1	5,162	0.02%
2019/11/27	0	0.00	1	98.00	98.40	-1	5,230	-0.02%
2019/11/25	0	0.00	2	96.95	97.00	-2	4,965	-0.04%
2019/11/22	1	96.40	0	0.00	96.80	1	5,143	0.02%
2019/11/21	1.1	95.63	0	0.00	96.20	1.1	5,194	0.02%
2019/11/15	0	0.00	0	96.80	96.80	0	5,251	0.00%
2019/11/13	0	0.00	1	96.60	96.30	-1	5,417	-0.02%
2019/11/11	0	97.00	0	0.00	97.00	0	5,621	0.00%
2019/11/08	0.8	97.40	0	0.00	97.40	0.8	5,701	0.01%
2019/11/05	1	99.00	0	0.00	98.90	1	5,736	0.02%
2019/11/04	0	98.50	0	0.00	98.90	0	5,770	0.00%
2019/11/01	0.1	97.80	0	0.00	98.10	0.1	5,888	0.00%
2019/10/30	1	96.70	0	0.00	98.30	1	6,088	0.02%
2019/10/24	0	0.00	2	97.10	97.50	-2	6,214	-0.03%
2019/10/22	0	0.00	0	96.60	96.80	0	6,250	0.00%
2019/10/21	0.1	95.50	0	0.00	95.40	0.1	6,272	0.00%
2019/10/17	0	0.00	1	95.80	96.60	-1	6,329	-0.02%
2019/10/16	0	95.90	0	0.00	95.90	0	6,297	0.00%
2019/10/03	1	92.30	1	92.90	93.10	0	6,544	0.00%
2019/10/01	0.1	95.00	0	0.00	94.80	0.1	6,514	0.00%
2019/09/27	11	95.48	1	95.80	94.50	10	6,460	0.15%
2019/09/26	10	95.70	0	0.00	96.20	10	6,476	0.15%
2019/09/25	1	95.60	0	0.00	95.50	1	6,853	0.01%
2019/09/24	0.1	96.80	0	0.00	96.70	0.1	6,941	0.00%
2019/09/19	0	0.00	0	97.30	97.30	0	6,966	0.00%
2019/09/17	0	97.80	1	97.80	97.80	-1	7,015	-0.01%
2019/09/16	3	99.67	16	98.38	98.00	-13	7,083	-0.18%
2019/09/12	1	96.10	0	0.00	96.10	1	6,938	0.01%
2019/09/11	1.4	95.13	1	95.50	95.40	0.4	7,002	0.01%
2019/09/09	1	95.20	1	95.30	95.20	0	6,991	0.00%
2019/09/05	0.1	96.10	0	0.00	96.00	0.1	6,995	0.00%
2019/09/04	0	0.00	1	95.10	94.70	-1	6,959	-0.01%
2019/09/02	11	93.59	0	0.00	94.00	11	6,934	0.16%
2019/08/30	0	0.00	1	94.10	94.10	-1	6,924	-0.01%
2019/08/29	3	91.17	1	91.40	91.40	2	6,840	0.03%
2019/08/28	3	91.27	0	0.00	91.50	3	6,869	0.04%
2019/08/27	2	91.00	2	91.90	90.60	0	6,881	0.00%
2019/08/26	1	91.00	0	0.00	91.70	1	6,754	0.01%
2019/08/23	1	93.00	0	0.00	93.40	1	6,758	0.01%
2019/08/22	1	93.40	0	0.00	92.30	1	6,793	0.01%
2019/08/21	0	93.40	4	93.28	92.90	-4	6,924	-0.06%
2019/08/20	8	93.08	0	0.00	93.10	8	6,882	0.12%
2019/08/19	2	92.00	0	0.00	92.00	2	6,887	0.03%
2019/08/16	1	90.30	1	91.50	91.10	0	6,895	0.00%
2019/08/15	7	90.80	5.1	91.29	90.30	1.9	6,805	0.03%
2019/08/14	3	93.30	6	93.67	93.60	-3	6,690	-0.04%
2019/08/13	1	93.60	1	93.00	92.50	0	6,664	0.00%
2019/08/12	2	94.90	1	94.40	93.90	1	6,550	0.02%
2019/08/08	1	95.30	0.5	95.70	95.20	0.5	6,527	0.01%
2019/08/07	1	95.00	2.5	95.26	95.30	-1.5	6,532	-0.02%
2019/08/06	3	95.30	3	95.60	95.80	0	6,521	0.00%
2019/08/05	0.2	97.30	1	97.30	96.50	-0.8	6,467	-0.01%
2019/08/02	3	97.57	1	97.90	97.50	2	6,390	0.03%
2019/08/01	3	99.83	2	99.70	99.50	1	6,345	0.02%
2019/07/31	5	100.70	2	101.25	100.50	3	6,324	0.05%
2019/07/30	2	101.00	3	101.50	101.50	-1	6,227	-0.02%
2019/07/29	3	100.50	2	100.75	101.00	1	6,286	0.02%
2019/07/26	1.4	100.79	1	101.00	101.00	0.4	6,319	0.01%
2019/07/25	9	101.06	0	0.00	101.50	9	6,397	0.14%
2019/07/24	4	102.38	4	101.50	101.00	0	6,399	0.00%
2019/07/23	4	102.00	4	102.50	103.50	0	6,375	0.00%
2019/07/22	3	101.34	5	101.70	102.00	-2	6,344	-0.03%
2019/07/19	3	101.17	2	101.51	101.00	1	6,300	0.02%
2019/07/18	4	101.38	4	101.75	101.50	0	6,291	0.00%
2019/07/17	3	102.17	1	102.50	102.00	2	6,279	0.03%
2019/07/16	5	104.80	3	104.00	104.00	2	6,150	0.03%
2019/07/15	3	103.85	2	104.50	105.50	1	6,133	0.02%
2019/07/12	1	103.50	1	104.00	104.00	0	6,145	0.00%
2019/07/11	4	102.88	1	103.00	102.50	3	6,168	0.05%
2019/07/10	5	102.20	2	102.50	103.00	3	6,195	0.05%
2019/07/09	5	102.40	10	102.00	102.00	-5	6,179	-0.08%
2019/07/08	1	104.00	1	104.00	104.00	0	6,132	0.00%
2019/07/04	1	104.50	1	104.50	104.50	0	6,139	0.00%
2019/07/02	5	106.90	0	0.00	105.50	5	6,233	0.08%
2019/07/01	0	114.50	0	0.00	115.00	0	5,842	0.00%
2019/06/28	2	114.00	2	114.50	114.50	0	5,714	0.00%
2019/06/27	8	114.00	8	114.50	114.50	0	5,732	0.00%
2019/06/26	2	114.00	2	114.50	114.50	0	5,738	0.00%
2019/06/25	5	114.10	7	114.57	114.50	-2	5,731	-0.04%
2019/06/24	5	114.00	7	113.36	114.50	-2	5,712	-0.03%
2019/06/21	6	112.42	7	112.71	113.00	-1	5,683	-0.02%
2019/06/20	6.5	112.88	8	113.44	112.50	-1.5	5,615	-0.03%
2019/06/19	11	112.05	15	112.67	113.00	-4	5,575	-0.07%
2019/06/18	11.5	112.00	9	112.50	112.50	2.5	5,501	0.05%
2019/06/17	10	111.85	9.3	112.32	112.50	0.7	5,495	0.01%
2019/06/14	14.5	111.48	10	112.00	112.00	4.5	5,494	0.08%
2019/06/13	9.5	111.50	9	112.00	112.00	0.5	5,535	0.01%
2019/06/12	5	111.10	7	111.79	112.00	-2	5,648	-0.04%
2019/06/11	6	110.50	13	111.19	111.50	-7	5,635	-0.12%
2019/06/10	12	109.88	12	110.33	111.00	0	5,616	0.00%
2019/06/06	6	109.50	7	110.00	110.00	-1	5,631	-0.02%
2019/06/05	7	109.21	8	109.69	110.00	-1	5,674	-0.02%
2019/06/04	9	109.00	4	109.50	109.00	5	5,767	0.09%
2019/06/03	2	109.24	5	109.50	109.50	-3	5,838	-0.05%
2019/05/31	9.2	109.78	7	110.21	110.50	2.2	5,843	0.04%
2019/05/30	4	108.88	5	109.40	110.00	-1	5,854	-0.02%
2019/05/29	7	109.50	6	110.00	109.00	1	5,933	0.02%
2019/05/28	5	109.40	6	109.83	110.00	-1	5,967	-0.02%
2019/05/27	4	108.63	5	109.10	109.50	-1	5,895	-0.02%
2019/05/24	4	107.63	4	108.13	108.50	0	5,940	0.00%
2019/05/23	4.7	109.00	2	109.00	109.00	2.7	5,940	0.05%
2019/05/22	5	109.90	4	110.38	110.00	1	5,955	0.02%
2019/05/21	6	109.75	6	110.33	111.00	0	6,013	0.00%
2019/05/20	5	109.10	5.4	109.59	110.00	-0.4	6,007	-0.01%
2019/05/17	3	108.83	4	109.12	108.50	-1	6,032	-0.02%
2019/05/16	7	109.00	7	109.43	108.50	0	6,093	0.00%
2019/05/15	5	108.60	6	108.67	109.00	-1	6,131	-0.02%
2019/05/14	5	107.80	6	108.33	108.00	-1	6,161	-0.02%
2019/05/13	2	108.99	2	109.50	108.50	0	6,147	0.00%
2019/05/10	3	109.33	4	109.63	109.50	-1	6,228	-0.02%
2019/05/09	2	109.00	4	109.25	108.50	-2	6,312	-0.03%
2019/05/08	1	109.50	2	110.00	109.50	-1	6,271	-0.02%
2019/05/07	3.2	110.50	4	111.00	110.50	-0.8	6,266	-0.01%
2019/05/06	2	110.25	4	110.75	111.00	-2	6,296	-0.03%
2019/05/03	3.3	111.76	3	111.67	111.00	0.3	6,294	0.00%
2019/05/02	7	112.07	8	112.44	112.00	-1	6,240	-0.02%
2019/04/30	3	112.00	1	112.50	112.00	2	6,163	0.03%
2019/04/29	7.5	112.27	7	111.86	112.50	0.5	6,160	0.01%
2019/04/26	3	110.17	3	111.00	111.50	0	6,171	0.00%
2019/04/25	2	110.25	4	110.00	110.50	-2	6,181	-0.03%
2019/04/24	2	109.50	3	110.00	109.50	-1	6,204	-0.02%
2019/04/23	2	108.50	3	109.17	109.50	-1	6,236	-0.02%
2019/04/22	2	108.50	1	109.00	108.50	1	6,272	0.02%
2019/04/19	4.1	108.12	3	108.50	108.50	1.1	6,352	0.02%
2019/04/18	2	108.50	1	108.00	108.00	1	6,508	0.02%
2019/04/17	4.2	108.38	4	108.88	109.00	0.2	6,654	0.00%
2019/04/16	4	108.25	4	108.63	109.00	0	6,733	0.00%
2019/04/15	3	108.50	4	108.88	108.50	-1	6,752	-0.01%
2019/04/12	9	108.94	8	108.75	108.50	1	6,840	0.01%
2019/04/11	2	109.75	1	110.00	110.00	1	6,844	0.01%
2019/04/10	2.2	108.59	3	109.33	110.00	-0.8	6,903	-0.01%
2019/04/09	5	108.50	3	108.83	109.50	2	6,949	0.03%
2019/04/08	0.2	108.00	0	0.00	108.00	0.2	6,891	0.00%
2019/04/03	2	107.50	2	108.00	108.00	0	6,814	0.00%
2019/04/02	1	108.00	1	108.50	108.00	0	6,812	0.00%
2019/04/01	6	109.00	3	108.83	107.50	3	6,784	0.04%
2019/03/29	4	108.75	3	109.17	109.50	1	6,672	0.01%
2019/03/28	2	108.50	2	109.00	109.00	0	6,619	0.00%
2019/03/27	1	109.00	1	108.50	109.00	0	6,640	0.00%
2019/03/26	3	107.50	6	107.42	108.00	-3	6,640	-0.05%
2019/03/25	5	106.50	4	106.75	106.50	1	6,698	0.01%
2019/03/22	4	107.25	6	107.17	107.50	-2	6,658	-0.03%
2019/03/21	6	106.17	7	106.64	106.50	-1	6,676	-0.01%
2019/03/20	2	106.00	4	106.50	106.50	-2	6,712	-0.03%
2019/03/19	4	106.00	2	106.50	106.00	2	6,756	0.03%
2019/03/18	4	105.00	6	105.67	106.50	-2	6,811	-0.03%
2019/03/15	4	103.75	4	104.25	105.50	0	6,778	0.00%
2019/03/14	9	104.00	4	104.25	104.00	5	6,674	0.07%
2019/03/13	5	104.00	5	104.50	104.50	0	6,710	0.00%
2019/03/12	7	104.21	9	104.44	104.50	-2	6,731	-0.03%
2019/03/11	3	103.50	2	103.00	103.00	1	6,722	0.01%
2019/03/08	10	104.40	5	104.90	104.00	5	6,740	0.07%
2019/03/07	7	105.50	16	104.72	105.50	-9	6,752	-0.13%
2019/03/06	8	102.31	8	102.69	103.00	0	6,719	0.00%
2019/03/05	11	101.73	13	102.12	102.00	-2	6,726	-0.03%
2019/03/04	9	101.83	7	102.21	101.50	2	6,723	0.03%
2019/02/27	21	102.74	7	103.50	102.50	14	6,634	0.21%
2019/02/26	7	103.14	7	103.29	103.00	0	6,577	0.00%
2019/02/25	8	103.81	5	103.80	103.50	3	6,478	0.05%
2019/02/22	7	103.50	7	104.00	104.00	0	6,474	0.00%
2019/02/21	2	103.00	3	103.33	103.50	-1	6,456	-0.02%
2019/02/20	5	102.50	8	103.00	103.00	-3	6,439	-0.05%
2019/02/19	5	102.30	2	102.50	102.50	3	6,379	0.05%
2019/02/18	4	101.50	4	102.00	102.50	0	6,311	0.00%
2019/02/15	5	101.50	4	102.00	101.50	1	6,270	0.02%
2019/02/14	3	101.50	3	102.00	101.50	0	6,217	0.00%
2019/02/13	3	101.50	4	101.88	101.50	-1	6,160	-0.02%
2019/02/12	6	100.50	6	101.08	101.50	0	6,179	0.00%
2019/02/11	6	102.50	12	102.42	100.00	-6	6,218	-0.10%
2019/01/30	16	101.34	15	101.83	102.00	1	6,170	0.02%
2019/01/29	10	101.00	5	101.50	101.00	5	6,160	0.08%
2019/01/25	1	100.50	1	101.00	102.00	0	6,147	0.00%
2019/01/17	0	0.00	2.6	101.38	101.50	-2.6	6,355	-0.04%
2019/01/10	1	100.50	1	101.50	100.50	0	6,374	0.00%
2019/01/09	1	102.00	1	102.50	102.50	0	6,326	0.00%
2019/01/08	0	0.00	1	102.50	102.00	-1	6,152	-0.02%
2019/01/03	1	97.80	1	96.00	96.00	0	6,528	0.00%
2018/12/27	3	98.10	3	98.17	97.80	0	6,556	0.00%
2018/12/25	2	96.40	2.2	96.71	96.70	-0.2	6,759	0.00%
2018/12/24	2	98.20	0	0.00	98.30	2	6,851	0.03%
2018/12/20	2	99.25	2	99.75	99.60	0	7,340	0.00%
2018/12/17	1	99.40	1	99.30	99.30	0	7,966	0.00%
2018/12/13	1	99.00	1	99.10	99.10	0	8,201	0.00%
2018/12/12	2	98.45	2	98.90	99.00	0	8,322	0.00%
2018/12/11	1	98.60	1	98.50	98.50	0	8,323	0.00%
2018/12/10	3	99.57	1	99.50	99.50	2	8,291	0.02%
2018/12/07	1	100.50	0	0.00	100.50	1	8,346	0.01%
2018/12/05	1	99.60	1	101.00	101.00	0	8,363	0.00%
2018/12/04	1	101.50	1	102.00	101.50	0	8,409	0.00%
2018/12/03	2	102.25	2	102.25	102.00	0	8,392	0.00%
2018/11/30	0	0.00	1	100.50	100.00	-1	8,334	-0.01%
2018/11/29	1	100.50	1	99.50	99.50	0	8,247	0.00%
2018/11/28	1	99.20	1	99.90	100.00	0	8,163	0.00%
2018/11/27	4	99.28	3	99.07	99.00	1	8,158	0.01%
2018/11/26	3	101.50	3	101.00	101.00	0	8,183	0.00%
2018/11/23	1	100.50	1	101.00	100.50	0	8,183	0.00%
2018/11/22	1	100.00	0	0.00	101.00	1	8,174	0.01%
2018/11/19	5	101.90	0	0.00	102.00	5	8,215	0.06%
2018/11/16	2	100.75	1	101.00	101.00	1	8,265	0.01%
2018/11/15	1	100.00	1	100.50	101.00	0	8,247	0.00%
2018/11/13	1	99.10	1	99.80	100.00	0	8,346	0.00%
2018/11/12	1	100.50	1	101.50	101.00	0	8,328	0.00%
2018/11/09	2	100.75	2	101.50	101.00	0	8,335	0.00%
2018/11/08	2	101.75	2	102.50	102.00	0	8,272	0.00%
2018/11/06	3	100.67	5	101.40	103.00	-2	8,223	-0.02%
2018/11/05	0.2	102.00	0	0.00	103.00	0.2	8,126	0.00%
2018/11/02	1	100.50	1	100.50	101.00	0	8,073	0.00%
2018/10/31	1	99.00	1	99.80	101.00	0	8,035	0.00%
2018/10/30	0	0.00	1	99.70	98.60	-1	7,981	-0.01%
2018/10/29	2	98.30	1	99.10	98.80	1	7,907	0.01%
2018/10/26	11	99.38	10	98.82	98.20	1	7,989	0.01%
2018/10/25	7	98.76	3	99.13	98.60	4	8,005	0.05%
2018/10/24	1	101.50	1	101.00	101.00	0	7,996	0.00%
2018/10/22	1	102.00	1	102.50	103.00	0	8,031	0.00%
2018/10/19	0	0.00	1	100.50	103.00	-1	8,124	-0.01%
2018/10/18	2	103.00	0	0.00	103.00	2	8,138	0.02%
2018/10/17	1	103.00	0	0.00	103.00	1	8,154	0.01%
2018/10/16	2	103.00	0	0.00	104.00	2	8,121	0.02%
2018/10/12	2	105.50	0	0.00	106.00	2	8,016	0.02%
2018/10/11	4	104.25	3	104.50	103.00	1	7,886	0.01%
2018/10/09	0	0.00	2	112.50	113.50	-2	7,564	-0.03%
2018/10/05	1	110.00	0	0.00	111.00	1	7,649	0.01%
2018/10/04	3	112.00	0	0.00	113.00	3	7,629	0.04%
2018/10/03	2	113.50	0	0.00	113.00	2	7,747	0.03%
2018/10/02	2	115.50	0	0.00	115.00	2	7,791	0.03%
2018/09/28	0	0.00	1	116.50	117.00	-1	7,999	-0.01%
2018/09/27	3	115.17	0	0.00	117.00	3	7,968	0.04%
2018/09/26	2	114.25	0	0.00	114.50	2	7,834	0.03%
2018/09/25	1	116.00	1.5	115.50	115.50	-0.5	7,800	-0.01%
2018/09/21	0	0.00	12	117.04	117.50	-12	7,687	-0.16%
2018/09/03	4	112.00	0	0.00	111.00	4	8,021	0.05%
2018/08/22	0	0.00	1	110.00	110.00	-1	8,578	-0.01%
2018/08/21	0	0.00	0	109.00	109.00	0	8,633	0.00%
2018/08/16	1	108.50	1	108.50	108.50	0	8,669	0.00%
2018/08/14	0	0.00	2	109.50	109.50	-2	8,773	-0.02%
2018/08/13	2	108.00	0	0.00	108.00	2	8,769	0.02%
2018/08/02	0	0.00	2	113.50	112.00	-2	9,298	-0.02%
2018/07/30	2	111.00	0	0.00	111.50	2	9,040	0.02%
2018/07/12	0	0.00	5	106.00	106.00	-5	8,693	-0.06%
2018/07/11	1	106.50	0	0.00	106.00	1	8,633	0.01%
2018/07/10	2	112.00	0	0.00	112.00	2	8,468	0.02%
2018/07/06	1	112.50	1	109.50	109.50	0	8,233	0.00%
2018/07/05	1	113.50	0	0.00	113.50	1	8,014	0.01%
2018/07/03	1	113.00	1	114.00	113.00	0	7,878	0.00%
2018/06/29	0	0.00	3	113.00	112.50	-3	7,727	-0.04%
2018/06/26	0	0.00	1	111.00	110.00	-1	7,414	-0.01%
2018/06/20	0	0.00	2	107.50	107.50	-2	7,211	-0.03%
2018/06/12	1	107.50	0	0.00	107.50	1	7,064	0.01%
2018/06/08	1	108.50	0	0.00	108.50	1	6,968	0.01%
2018/06/04	2	109.50	0	0.00	110.50	2	6,788	0.03%
2018/05/28	0	0.00	0	109.50	110.00	0	6,338	0.00%
2018/05/23	0	0.00	2	110.00	110.00	-2	6,344	-0.03%
2018/05/22	1	110.00	0.1	109.50	109.50	0.9	6,378	0.01%
2018/05/21	3	112.00	0	0.00	112.50	3	6,457	0.05%
2018/05/17	0	0.00	3.1	112.30	111.50	-3.1	6,680	-0.05%
2018/05/11	0	0.00	1	108.00	108.50	-1	6,657	-0.02%
2018/05/08	0.6	105.00	0	0.00	105.50	0.6	6,736	0.01%
2018/04/30	5	105.50	0	0.00	104.50	5	6,946	0.07%
2018/04/24	0	0.00	0	104.00	104.00	0	6,991	0.00%
2018/04/12	0	0.00	1	105.50	106.50	-1	7,286	-0.01%
2018/04/11	0	0.00	2	105.50	105.50	-2	7,307	-0.03%
2018/04/10	0	0.00	2	105.00	105.50	-2	7,354	-0.03%
2018/04/09	2	104.00	1	105.00	105.00	1	7,376	0.01%
2018/04/03	1	102.00	1	102.00	102.00	0	7,351	0.00%
2018/03/29	1	103.00	0	0.00	103.00	1	7,634	0.01%
2018/03/26	1	104.00	1	105.00	103.50	0	7,579	0.00%
2018/03/23	2	103.00	1	102.00	104.50	1	7,557	0.01%
2018/03/21	1	106.00	5.1	106.18	106.50	-4.1	7,365	-0.06%
2018/03/16	0	0.00	2	103.00	102.00	-2	7,292	-0.03%
2018/03/09	1	101.00	1	101.50	101.50	0	7,156	0.00%
2018/03/08	0	0.00	2	102.00	101.50	-2	7,193	-0.03%
2018/03/06	1	101.00	0	0.00	101.50	1	7,229	0.01%
2018/03/02	1	100.50	0	0.00	100.50	1	7,459	0.01%
2018/02/23	1	104.00	0	0.00	104.00	1	7,388	0.01%
2018/02/22	3	102.00	1	102.50	102.50	2	7,428	0.03%
2018/02/21	0	0.00	3	104.00	104.00	-3	7,377	-0.04%
2018/02/12	0	0.00	1	102.00	101.00	-1	7,206	-0.01%
2018/02/09	2	97.85	10	98.00	97.80	-8	7,078	-0.11%
2018/02/07	0	0.00	6	101.00	101.00	-6	6,893	-0.09%
2018/02/06	1	97.50	0	0.00	96.70	1	6,692	0.01%
2018/02/02	4	101.50	2	100.00	100.00	2	6,467	0.03%
2018/02/01	0	0.00	0.5	102.50	103.00	-0.5	6,372	-0.01%
2018/01/31	2	101.75	4	103.13	103.50	-2	6,306	-0.03%
2018/01/29	2	103.50	0	0.00	104.50	2	6,165	0.03%
2018/01/26	0	0.00	1	103.50	103.50	-1	6,101	-0.02%
2018/01/25	0	0.00	2	100.50	101.50	-2	5,975	-0.03%
2018/01/24	0	0.00	0.2	99.20	99.20	-0.2	5,895	0.00%
2018/01/23	1	99.80	0	0.00	100.00	1	5,883	0.02%
2018/01/18	0	0.00	1	102.00	101.50	-1	5,650	-0.02%
2018/01/17	1	101.00	0	0.00	102.00	1	5,594	0.02%
2018/01/10	0	0.00	0	100.50	101.00	0	5,364	0.00%
2018/01/09	0	0.00	4	101.63	102.50	-4	5,270	-0.08%