台塑 (1301)-凱基-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
68.8
漲跌
▼0.3
漲幅
-0.43%
成交量
4,810張
產業
上市塑膠類股
1622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－凱基-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

凱基-台南券商分點個股進出
凱基-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
2024/04/24	2.2	68.83	1	69.36	68.80	1.2	7,414	0.02%
2024/04/23	1.1	69.10	0	0.00	69.10	1.1	7,613	0.01%
2024/04/22	0.5	68.60	43.5	69.36	69.70	-43	7,832	-0.55%
2024/04/19	16	67.01	5	67.27	67.10	11	7,762	0.14%
2024/04/18	2.4	67.50	2	67.80	68.10	0.4	7,638	0.01%
2024/04/17	9.6	67.90	0.1	68.10	67.80	9.5	7,694	0.12%
2024/04/16	15	68.31	1	69.10	68.00	14	7,665	0.18%
2024/04/15	9.9	69.75	0.5	70.00	69.60	9.4	7,592	0.12%
2024/04/12	8	69.84	0	0.00	69.70	8	7,507	0.11%
2024/04/11	4	71.05	6	71.60	70.90	-2	7,386	-0.03%
2024/04/10	5	72.04	5.5	72.12	72.00	-0.5	7,326	-0.01%
2024/04/09	2	71.50	16.4	71.52	71.50	-14.4	7,318	-0.20%
2024/04/08	28	70.04	1	69.61	70.40	27	7,243	0.37%
2024/04/03	1	70.10	0	70.70	70.00	1	7,200	0.01%
2024/04/02	5.5	70.57	0.1	70.50	70.80	5.4	7,164	0.08%
2024/04/01	15.1	70.57	6.2	70.77	70.90	8.9	7,167	0.12%
2024/03/29	2.1	69.04	11	69.13	68.90	-8.9	7,026	-0.13%
2024/03/28	0	0.00	1	68.10	68.10	-1	6,964	-0.01%
2024/03/27	3	68.87	0	0.00	68.50	3	6,967	0.04%
2024/03/26	0.1	69.10	15	68.88	69.30	-14.9	6,941	-0.21%
2024/03/25	4	67.57	7	67.39	67.80	-3	6,841	-0.04%
2024/03/22	14.6	66.97	5	66.96	67.00	9.6	6,816	0.14%
2024/03/21	17	67.12	4	67.43	67.40	13	6,754	0.19%
2024/03/20	15	66.73	4.2	66.95	66.80	10.9	6,750	0.16%
2024/03/19	12	67.90	0	0.00	67.80	12	6,579	0.18%
2024/03/18	1.1	68.24	0	0.00	68.40	1.1	6,539	0.02%
2024/03/15	7	68.73	0	0.00	68.60	7	6,521	0.11%
2024/03/14	5	69.20	4.1	68.83	69.30	0.9	6,386	0.01%
2024/03/13	40.1	68.42	28	68.32	68.40	12.1	6,336	0.19%
2024/03/12	6	69.22	16.4	69.31	69.30	-10.4	6,249	-0.17%
2024/03/11	18.1	68.82	20.4	69.10	68.90	-2.3	6,195	-0.04%
2024/03/08	32.2	68.76	3.5	68.75	68.60	28.7	6,093	0.47%
2024/03/07	2.3	69.87	7	69.84	69.80	-4.7	5,894	-0.08%
2024/03/06	27	70.50	9	70.64	70.50	18	5,755	0.31%
2024/03/05	77.1	70.88	3	70.80	70.40	74.1	5,848	1.27%
2024/03/04	11	70.86	0	0.00	70.80	11	5,751	0.19%
2024/03/01	2.4	71.63	0	0.00	71.60	2.4	5,705	0.04%
2024/02/29	1.3	71.73	14	71.70	71.70	-12.7	5,711	-0.22%
2024/02/27	4	71.58	0	0.00	71.80	4	5,618	0.07%
2024/02/26	3.1	71.90	6.2	71.94	72.10	-3.1	5,574	-0.06%
2024/02/23	6.3	72.29	0	0.00	72.00	6.3	5,564	0.11%
2024/02/22	1	73.50	2	73.25	73.20	-1	5,606	-0.02%
2024/02/21	1	73.30	0	73.70	73.50	1	5,641	0.02%
2024/02/20	2.2	73.61	2	73.40	73.70	0.2	5,672	0.00%
2024/02/19	3	73.70	7	73.71	73.80	-4	5,777	-0.07%
2024/02/16	1	72.50	0	0.00	73.00	1	5,898	0.02%
2024/02/15	4.1	71.91	1	72.10	72.40	3.1	5,926	0.05%
2024/02/05	4	72.55	0	0.00	72.40	4	5,877	0.07%
2024/02/02	3	72.87	0	0.00	73.50	3	5,845	0.05%
2024/02/01	1	73.40	2	73.40	73.50	-1	5,834	-0.02%
2024/01/31	2	72.00	5	72.00	72.10	-3	5,814	-0.05%
2024/01/30	2.1	72.38	0	0.00	72.00	2.1	5,792	0.04%
2024/01/29	6	73.42	2.5	73.52	73.60	3.5	5,780	0.06%
2024/01/26	6.2	72.53	1	72.30	72.70	5.2	5,764	0.09%
2024/01/25	6	71.62	3	71.83	71.70	3	5,741	0.05%
2024/01/24	5.1	71.96	0	0.00	72.10	5.1	5,753	0.09%
2024/01/23	1.2	71.05	1.1	71.03	71.10	0.1	5,766	0.00%
2024/01/22	5.1	70.96	2	71.20	70.60	3.1	5,748	0.05%
2024/01/19	14.2	71.22	0	0.00	71.20	14.2	5,682	0.25%
2024/01/18	42.2	71.22	0	0.00	71.10	42.2	5,637	0.75%
2024/01/17	122.5	72.02	5	72.00	71.80	117.5	5,533	2.12%	大買/鉅額交易
2024/01/16	98.8	73.67	3	73.60	73.60	95.8	5,375	1.78%
2024/01/15	4.4	75.70	0	0.00	75.50	4.4	5,152	0.08%
2024/01/12	13	76.00	5	75.88	76.00	8	5,145	0.16%
2024/01/11	74.1	76.03	2.1	75.80	75.90	72	5,149	1.40%
2024/01/10	1.7	77.29	8.5	77.15	77.00	-6.8	5,140	-0.13%
2024/01/09	1.6	78.03	2	77.90	77.60	-0.4	5,162	-0.01%
2024/01/08	5	78.14	9	78.27	78.10	-4	5,142	-0.08%
2024/01/05	0.2	78.50	5	78.10	78.10	-4.8	5,182	-0.09%
2024/01/04	1	78.10	6	78.17	78.30	-5	5,272	-0.09%
2024/01/03	5.8	78.33	1	78.30	78.10	4.8	5,384	0.09%
2024/01/02	0.1	78.90	0	0.00	79.20	0.1	5,330	0.00%
2023/12/29	2	79.15	4	79.30	79.20	-2	5,367	-0.04%
2023/12/28	1	79.40	0	0.00	79.80	1	5,449	0.02%
2023/12/27	2	79.55	0	0.00	79.60	2	5,489	0.04%
2023/12/26	6.3	78.82	0	0.00	78.80	6.3	5,502	0.11%
2023/12/25	3.1	78.57	1	78.50	78.70	2.1	5,532	0.04%
2023/12/22	3	78.93	2	78.90	78.80	1	5,585	0.02%
2023/12/21	1	79.30	0	0.00	79.50	1	5,580	0.02%
2023/12/15	1	79.90	5	79.80	79.70	-4	5,553	-0.07%
2023/12/14	0	0.00	0.2	79.10	79.80	-0.2	5,408	0.00%
2023/12/13	3.4	79.01	10	79.20	78.90	-6.6	5,400	-0.12%
2023/12/12	3.1	79.60	0	0.00	79.60	3.1	5,503	0.06%
2023/12/11	0	0.00	5	79.80	79.90	-5	5,557	-0.09%
2023/12/08	2	79.75	3	79.77	80.00	-1	5,586	-0.02%
2023/12/07	4.1	79.95	0	0.00	79.90	4.1	5,617	0.07%
2023/12/06	1	80.41	0	0.00	80.40	1	5,626	0.02%
2023/12/05	1	80.40	0	0.00	80.70	1	5,654	0.02%
2023/12/04	0	0.00	2.1	80.71	80.90	-2.1	5,647	-0.04%
2023/12/01	3	80.80	0.2	80.97	80.70	2.8	5,656	0.05%
2023/11/30	4.1	80.88	0	0.00	80.80	4.1	5,674	0.07%
2023/11/29	1.1	81.49	0	0.00	81.40	1.1	5,609	0.02%
2023/11/28	0.2	81.80	0	0.00	82.00	0.2	5,589	0.00%
2023/11/27	1	81.10	3	81.17	81.40	-2	5,685	-0.04%
2023/11/24	0.1	81.40	0	0.00	81.60	0.1	5,711	0.00%
2023/11/23	0	0.00	1	80.70	80.90	-1	5,695	-0.02%
2023/11/22	0	0.00	0.3	81.40	81.30	-0.3	5,755	-0.01%
2023/11/21	0.2	81.50	7	81.63	81.90	-6.8	5,819	-0.12%
2023/11/20	1	80.20	0	0.00	80.80	1	5,806	0.02%
2023/11/17	1	80.90	0	0.00	80.80	1	5,837	0.02%
2023/11/16	2.2	80.49	12	80.42	81.20	-9.8	5,852	-0.17%
2023/11/15	0.1	78.70	3	79.10	79.90	-2.9	5,819	-0.05%
2023/11/14	0.2	77.90	10	77.50	77.80	-9.8	5,766	-0.17%
2023/11/13	0	77.70	1	77.30	77.50	-1	5,872	-0.02%
2023/11/09	0	0.00	2	78.20	78.30	-2	6,054	-0.03%
2023/11/08	3	77.70	3	77.80	77.90	0	6,110	0.00%
2023/11/06	1.2	78.71	0	0.00	78.60	1.2	6,130	0.02%
2023/11/03	3	77.70	11	77.62	77.90	-8	6,084	-0.13%
2023/11/02	6	77.15	0.3	77.40	77.20	5.8	6,087	0.09%
2023/11/01	4	76.88	0	0.00	76.80	4	6,086	0.07%
2023/10/31	1.1	77.02	1	77.00	77.00	0.1	6,093	0.00%
2023/10/30	1.1	77.14	0	0.00	77.20	1.1	6,107	0.02%
2023/10/27	8	77.20	0	0.00	77.20	8	6,147	0.13%
2023/10/26	8.1	77.22	0	0.00	77.10	8.1	6,183	0.13%
2023/10/25	3	77.90	0	0.00	77.80	3	6,158	0.05%
2023/10/24	7.6	77.98	0	0.00	77.80	7.6	6,201	0.12%
2023/10/23	10	78.25	0	0.00	78.10	10	6,203	0.16%
2023/10/20	1	78.60	0	0.00	78.60	1	6,267	0.02%
2023/10/19	4	79.40	0	0.00	79.30	4	6,383	0.06%
2023/10/18	1	79.70	0	0.00	80.10	1	6,475	0.02%
2023/10/17	2	79.80	2	79.80	79.90	0	6,412	0.00%
2023/10/16	1	79.90	0.1	80.40	80.30	0.9	6,457	0.01%
2023/10/13	3	80.00	0	0.00	80.50	3	6,557	0.05%
2023/10/12	0.4	80.70	0	0.00	80.70	0.4	6,606	0.01%
2023/10/11	1	79.40	0	0.00	79.60	1	6,622	0.02%
2023/10/06	0.2	78.90	2	79.00	78.80	-1.8	6,605	-0.03%
2023/10/05	8.1	78.73	0	0.00	78.70	8.1	6,688	0.12%
2023/10/04	4.2	78.40	10	78.30	78.40	-5.8	6,753	-0.09%
2023/10/03	14.2	79.28	0	0.00	79.10	14.2	6,774	0.21%
2023/10/02	3.1	79.57	0	0.00	79.60	3.1	6,925	0.04%
2023/09/28	1	79.80	0	0.00	79.80	1	7,083	0.01%
2023/09/27	7.3	79.80	1	79.71	79.80	6.3	7,084	0.09%
2023/09/26	22.2	80.48	0	0.00	80.40	22.2	7,171	0.31%
2023/09/25	1	81.10	1	81.20	81.60	0	7,220	0.00%
2023/09/22	3.2	81.03	0	81.70	81.10	3.2	7,351	0.04%
2023/09/19	0	0.00	3	82.50	82.40	-3	7,811	-0.04%
2023/09/15	2.1	82.85	0	0.00	83.30	2.1	8,020	0.03%
2023/09/14	0	0.00	1	83.10	83.10	-1	8,008	-0.01%
2023/09/13	1	82.50	1.1	82.60	82.50	-0.1	8,163	0.00%
2023/09/12	3	82.43	0	0.00	82.40	3	8,438	0.04%
2023/09/11	1	82.40	0	0.00	82.40	1	8,423	0.01%
2023/09/08	5	82.00	0	0.00	82.10	5	8,445	0.06%
2023/09/07	0	0.00	3	81.13	81.30	-3	8,483	-0.04%
2023/09/06	3	81.60	0	0.00	81.20	3	8,485	0.04%
2023/09/05	1	81.70	2.8	81.71	82.00	-1.8	8,483	-0.02%
2023/09/04	1	81.40	3	81.47	81.50	-2	8,539	-0.02%
2023/09/01	0.1	80.40	0	0.00	80.20	0.1	8,553	0.00%
2023/08/31	1.3	80.21	1	79.80	79.50	0.3	8,674	0.00%
2023/08/30	5.1	80.20	0	0.00	80.30	5.1	8,597	0.06%
2023/08/29	1	79.80	0	0.00	80.30	1	8,620	0.01%
2023/08/28	1	79.70	1	79.60	79.60	0	8,671	0.00%
2023/08/25	6	79.30	0	0.00	79.30	6	9,123	0.07%
2023/08/24	5.1	79.31	0	0.00	79.70	5.1	9,140	0.06%
2023/08/23	4	79.50	0	0.00	79.40	4	9,096	0.04%
2023/08/22	5.1	79.70	2	79.80	79.90	3.1	9,077	0.03%
2023/08/21	7	79.80	0	0.00	80.10	7	9,035	0.08%
2023/08/18	5	79.92	2	80.25	80.30	3	8,993	0.03%
2023/08/17	63.1	79.50	0	0.00	79.80	63.1	8,949	0.70%
2023/08/16	19.3	80.96	1	81.00	80.90	18.3	8,840	0.21%
2023/08/15	0.3	82.93	0	0.00	82.40	0.3	8,753	0.00%
2023/08/14	4.9	83.08	10	83.30	83.00	-5.1	8,780	-0.06%
2023/08/11	3	84.40	0	0.00	84.00	3	8,847	0.03%
2023/08/10	2	84.50	0	0.00	84.50	2	8,896	0.02%
2023/08/09	0.2	84.22	2	84.15	84.30	-1.8	8,882	-0.02%
2023/08/08	0.6	84.14	1.6	83.98	83.70	-1.1	8,927	-0.01%
2023/08/07	0	0.00	19.2	84.50	84.20	-19.2	8,920	-0.22%
2023/08/04	2.3	84.00	0	0.00	84.00	2.3	8,942	0.03%
2023/08/02	0.5	83.96	0	0.00	83.50	0.5	8,934	0.01%
2023/08/01	2	84.06	18	84.10	84.20	-16	8,853	-0.18%
2023/07/28	4	83.13	0	0.00	83.00	4	8,722	0.05%
2023/07/27	22	83.50	2	83.40	83.30	20	8,705	0.23%
2023/07/26	2	82.85	0	0.00	83.00	2	8,699	0.02%
2023/07/25	20.3	82.29	5	82.10	82.10	15.3	8,680	0.18%
2023/07/24	0	0.00	7	82.30	82.20	-7	8,656	-0.08%
2023/07/21	5.3	82.97	0.2	83.00	82.60	5.1	8,577	0.06%
2023/07/20	1	83.00	0	83.40	83.20	1	8,544	0.01%
2023/07/19	5.6	82.98	0	0.00	82.80	5.6	8,529	0.07%
2023/07/18	5	83.02	2	83.20	82.90	3	8,488	0.04%
2023/07/17	6	83.30	0	0.00	83.10	6	8,403	0.07%
2023/07/14	8	83.61	0	0.00	83.70	8	8,378	0.10%
2023/07/13	1	82.50	14.1	82.96	82.70	-13.1	8,312	-0.16%
2023/07/12	9.3	82.40	1	82.70	82.40	8.3	8,267	0.10%
2023/07/11	2.1	82.40	1	82.90	82.40	1.1	8,211	0.01%
2023/07/10	9	82.66	2	82.50	82.30	7	8,154	0.09%
2023/07/07	29.8	82.20	1	82.20	82.00	28.8	8,054	0.36%
2023/07/06	26.9	83.28	0	0.00	83.20	26.9	7,874	0.34%
2023/07/05	37.3	84.89	0	85.20	84.70	37.3	7,691	0.48%
2023/07/04	26.1	84.82	0	0.00	84.70	26.1	7,658	0.34%
2023/07/03	22	85.79	3.2	85.72	85.60	18.8	7,560	0.25%
2023/06/30	9	86.00	1	86.00	85.70	8	7,521	0.11%
2023/06/29	0	0.00	0.3	86.60	86.20	-0.3	7,427	0.00%
2023/06/28	71.3	86.11	0	0.00	86.20	71.3	7,356	0.97%
2023/06/27	100.5	87.94	0	0.00	87.00	100.5	7,266	1.38%
2023/06/26	0.1	92.50	90	92.40	92.00	-89.9	7,019	-1.28%
2023/06/21	0	0.00	5	92.00	92.80	-5	6,899	-0.07%
2023/06/20	0	0.00	0.1	92.10	92.60	-0.1	6,850	0.00%
2023/06/19	21.2	92.30	0.1	92.55	91.60	21.1	6,731	0.31%
2023/06/16	38.1	92.94	1	93.00	92.50	37.1	6,522	0.57%
2023/06/15	5	94.00	0	0.00	94.10	5	6,242	0.08%
2023/06/13	1	93.90	15	93.90	93.70	-14	6,352	-0.22%
2023/06/12	1.1	94.00	0	0.00	93.90	1.1	6,339	0.02%
2023/06/07	2	94.20	3	94.23	94.00	-1	6,346	-0.02%
2023/06/06	6	94.58	1.3	94.61	94.40	4.7	6,287	0.07%
2023/06/05	0.1	94.10	10.1	94.10	94.00	-10.1	6,198	-0.16%
2023/06/02	5	93.50	3	93.80	93.70	2	6,137	0.03%
2023/06/01	1.1	93.66	0	0.00	93.30	1.1	6,111	0.02%
2023/05/31	0	0.00	10	93.90	94.10	-10	6,045	-0.17%
2023/05/30	2	93.20	2	93.20	93.50	0	5,554	0.00%
2023/05/29	0.1	93.50	0	0.00	93.30	0.1	5,516	0.00%
2023/05/25	0.1	93.60	0	0.00	93.20	0.1	5,529	0.00%
2023/05/24	0	0.00	1	93.40	93.90	-1	5,556	-0.02%
2023/05/23	0	0.00	10	93.50	93.50	-10	5,544	-0.18%
2023/05/22	2	93.25	2	93.35	93.50	0	5,493	0.00%
2023/05/19	2	93.50	0	0.00	94.00	2	5,434	0.04%
2023/05/18	6	94.08	0	0.00	94.30	6	5,329	0.11%
2023/05/17	0	0.00	1.2	94.12	94.30	-1.2	5,298	-0.02%
2023/05/16	1	92.60	1.2	93.06	93.10	-0.2	5,232	0.00%
2023/05/10	0.2	93.10	0.1	93.80	93.80	0.1	5,068	0.00%
2023/05/09	0.2	93.40	0	0.00	94.00	0.2	5,037	0.00%
2023/05/05	0	0.00	1	93.70	93.80	-1	5,047	-0.02%
2023/05/04	0	0.00	0.1	93.60	93.70	-0.1	5,106	0.00%
2023/05/03	0	0.00	0	93.80	93.60	0	5,169	0.00%
2023/05/02	1.1	93.49	0	0.00	93.90	1.1	5,287	0.02%
2023/04/28	0.1	93.50	10	94.00	93.90	-10	5,393	-0.18%
2023/04/27	11.1	93.19	15	93.50	93.70	-3.9	5,372	-0.07%
2023/04/26	0	0.00	10.1	93.00	93.60	-10.1	5,327	-0.19%
2023/04/25	0	0.00	4.3	92.39	92.00	-4.3	5,272	-0.08%
2023/04/24	0	0.00	3.3	93.25	93.00	-3.3	5,197	-0.06%
2023/04/21	0	0.00	1.1	92.60	92.50	-1.1	5,192	-0.02%
2023/04/20	2	91.90	2	92.50	92.10	0	5,148	0.00%
2023/04/19	0	0.00	1	93.00	92.50	-1	5,188	-0.02%
2023/04/18	1.1	93.55	2.2	93.11	93.00	-1.1	5,141	-0.02%
2023/04/17	0	0.00	3	93.83	94.00	-3	5,158	-0.06%
2023/04/14	0	0.00	3	93.53	93.30	-3	5,117	-0.06%
2023/04/13	1	93.20	3.1	93.13	93.10	-2.1	5,134	-0.04%
2023/04/12	0	0.00	5.1	92.49	92.60	-5.1	5,090	-0.10%
2023/04/11	0.1	92.40	2	92.40	92.60	-1.9	5,079	-0.04%
2023/04/10	0	0.00	0	92.10	92.10	0	5,092	0.00%
2023/04/07	6	91.33	0	0.00	90.80	6	5,063	0.12%
2023/04/06	0.1	91.40	0	0.00	91.40	0.1	5,029	0.00%
2023/03/31	4	92.15	0	0.00	91.80	4	5,033	0.08%
2023/03/30	0	0.00	1	92.00	92.40	-1	5,188	-0.02%
2023/03/29	0.2	92.20	2.5	92.28	92.30	-2.3	5,335	-0.04%
2023/03/28	1.6	92.13	5	91.82	92.30	-3.4	5,513	-0.06%
2023/03/27	1.2	91.61	2	91.80	91.80	-0.8	5,690	-0.01%
2023/03/24	0.1	91.10	60	91.22	91.40	-59.9	5,972	-1.00%
2023/03/23	0	0.00	2	91.25	91.40	-2	6,108	-0.03%
2023/03/21	0	0.00	2	90.75	90.50	-2	6,256	-0.03%
2023/03/20	1.1	89.90	0.1	90.20	90.00	1	6,315	0.02%
2023/03/17	0	0.00	2	90.10	90.70	-2	6,345	-0.03%
2023/03/16	5.1	88.50	4	88.33	88.50	1.1	6,266	0.02%
2023/03/15	3	89.17	0.4	89.30	89.00	2.6	6,268	0.04%
2023/03/14	2	89.30	1	89.30	89.40	1	6,322	0.02%
2023/03/13	7	89.60	1	89.30	90.10	6	6,365	0.09%
2023/03/10	2.1	89.85	1.6	89.81	89.80	0.6	6,397	0.01%
2023/03/09	1.1	91.19	0	0.00	90.60	1.1	6,418	0.02%
2023/03/08	0	0.00	1	91.80	91.80	-1	6,495	-0.02%
2023/03/07	1	91.30	0	0.00	91.40	1	6,490	0.02%
2023/03/06	7	90.94	3	91.07	91.50	4	6,556	0.06%
2023/03/03	0	0.00	6	90.33	90.70	-6	6,576	-0.09%
2023/02/22	4.1	91.49	1	91.70	91.70	3.1	6,591	0.05%
2023/02/20	1	90.50	1	90.50	90.70	0	6,643	0.00%
2023/02/17	2	90.00	1	89.80	90.10	1	6,709	0.01%
2023/02/16	1	89.90	0	0.00	89.70	1	6,870	0.01%
2023/02/15	0.2	89.90	2	89.60	89.60	-1.8	6,983	-0.03%
2023/02/14	3	90.80	7	90.56	90.60	-4	6,949	-0.06%
2023/02/13	0	0.00	1	89.10	89.30	-1	6,919	-0.01%
2023/02/10	1	89.00	0	0.00	89.10	1	6,958	0.01%
2023/02/09	3	89.47	0	0.00	89.50	3	7,044	0.04%
2023/02/08	0	0.00	1	89.50	89.40	-1	7,083	-0.01%
2023/02/06	0	88.60	0	0.00	88.40	0	7,170	0.00%
2023/02/03	3.1	88.40	0	0.00	88.60	3.1	7,161	0.04%
2023/02/02	3.1	88.64	0	0.00	89.00	3.1	7,184	0.04%
2023/02/01	2	89.20	0.3	88.80	88.90	1.8	7,152	0.02%
2023/01/31	0	0.00	3	89.83	89.30	-3	7,162	-0.04%
2023/01/30	1	90.00	9.2	89.39	90.00	-8.2	7,070	-0.12%
2023/01/17	0	0.00	0	88.60	88.60	0	6,961	0.00%
2023/01/16	0.1	88.40	3	88.73	88.30	-3	6,976	-0.04%
2023/01/12	0.2	88.00	3	88.00	87.70	-2.8	7,453	-0.04%
2023/01/11	1.1	88.09	2	87.70	87.90	-1	7,570	-0.01%
2023/01/10	2.2	88.79	1	88.90	88.90	1.2	7,628	0.02%
2023/01/09	1.3	88.73	3	88.80	88.90	-1.7	7,691	-0.02%
2023/01/05	2	87.30	1	87.20	87.50	1	8,088	0.01%
2023/01/04	3	86.50	0.1	86.60	86.60	2.9	8,413	0.03%
2023/01/03	2	85.85	1	86.90	87.00	1	8,539	0.01%
2022/12/30	0.1	86.30	2	87.05	86.80	-2	8,577	-0.02%
2022/12/29	1	86.30	0	0.00	86.10	1	8,694	0.01%
2022/12/28	2	86.70	6.3	86.73	86.90	-4.3	8,733	-0.05%
2022/12/27	2.3	87.20	0	0.00	87.20	2.3	8,734	0.03%
2022/12/26	1	86.60	0	0.00	86.90	1	8,766	0.01%
2022/12/23	2.1	86.05	0	0.00	86.80	2.1	8,896	0.02%
2022/12/22	1	86.50	0	0.00	87.20	1	8,934	0.01%
2022/12/21	4	85.48	1	85.40	85.40	3	8,866	0.03%
2022/12/20	1.1	85.37	0	0.00	85.30	1.1	8,783	0.01%
2022/12/19	5.1	86.76	0	0.00	86.30	5.1	8,717	0.06%
2022/12/16	0.1	88.20	0	0.00	87.60	0.1	8,543	0.00%
2022/12/15	0	0.00	2.2	88.90	88.90	-2.2	8,295	-0.03%
2022/12/13	2.2	86.47	0	0.00	86.30	2.2	8,153	0.03%
2022/12/12	2.3	86.62	20	86.95	86.70	-17.7	8,252	-0.21%
2022/12/08	2	87.40	0	0.00	87.30	2	9,540	0.02%
2022/12/07	1	88.10	31	88.90	88.10	-30	9,661	-0.31%
2022/12/06	12	88.32	4	88.15	87.30	8	9,655	0.08%
2022/12/05	3	89.03	2.4	89.53	89.10	0.6	9,593	0.01%
2022/12/02	40.1	89.75	0	0.00	89.10	40.1	9,596	0.42%
2022/12/01	0.4	90.40	0.3	90.50	90.70	0.1	9,620	0.00%
2022/11/30	0	0.00	12	90.15	90.20	-12	9,625	-0.12%
2022/11/25	1	89.90	0	0.00	89.90	1	9,757	0.01%
2022/11/24	0	0.00	3	89.30	89.70	-3	9,761	-0.03%
2022/11/23	1.1	88.80	1	88.40	88.90	0.1	9,782	0.00%
2022/11/22	0	0.00	2	88.60	88.70	-2	9,844	-0.02%
2022/11/21	1.2	87.57	0.6	87.70	88.00	0.6	9,853	0.01%
2022/11/18	0	0.00	1	87.70	87.70	-1	9,828	-0.01%
2022/11/17	0.1	87.50	4	87.20	87.40	-3.9	9,804	-0.04%
2022/11/16	4.2	87.91	3	88.40	87.40	1.2	9,804	0.01%
2022/11/15	2.1	88.60	1	88.70	88.60	1.1	9,719	0.01%
2022/11/14	2	88.95	9	88.87	89.10	-7	9,656	-0.07%
2022/11/11	0	0.00	11	87.63	87.70	-11	9,505	-0.12%
2022/11/10	0	85.50	0	0.00	86.00	0	9,435	0.00%
2022/11/09	1.2	85.57	2	85.75	86.00	-0.9	9,444	-0.01%
2022/11/08	5	85.24	0.3	85.10	85.50	4.7	9,425	0.05%
2022/11/07	9.3	83.85	10.1	83.87	84.60	-0.8	9,433	-0.01%
2022/11/03	9	82.26	0	0.00	82.80	9	9,447	0.10%
2022/11/02	0.1	83.26	4	83.60	82.80	-3.9	9,418	-0.04%
2022/11/01	0	0.00	1	83.40	83.30	-1	9,367	-0.01%
2022/10/28	2.4	82.98	0	0.00	82.90	2.4	9,585	0.03%
2022/10/27	1	82.80	11.1	83.33	82.50	-10.1	9,654	-0.10%
2022/10/26	1.2	82.77	2	82.90	82.60	-0.8	9,730	-0.01%
2022/10/25	2	82.00	13	82.55	82.30	-11	9,742	-0.11%
2022/10/24	4.1	82.15	1.1	81.94	82.00	3	9,733	0.03%
2022/10/21	0.4	82.42	0.5	82.20	81.80	-0.1	9,701	0.00%
2022/10/20	4.3	79.93	5	80.80	80.80	-0.7	9,624	-0.01%
2022/10/19	2.1	80.77	0	0.00	80.20	2.1	9,275	0.02%
2022/10/18	0.5	81.00	0	0.00	80.90	0.5	9,215	0.01%
2022/10/17	1	80.40	1	78.70	80.60	0	9,241	0.00%
2022/10/14	7.1	79.97	15	79.96	79.90	-8	9,316	-0.09%
2022/10/13	47.2	78.59	5.2	78.80	78.90	42	9,360	0.45%
2022/10/12	44.9	81.08	8	81.13	80.80	36.9	9,170	0.40%
2022/10/11	2.1	84.77	2	84.80	84.50	0.1	8,910	0.00%
2022/10/07	64.1	85.12	1	85.70	85.10	63.1	8,876	0.71%
2022/10/06	8.1	86.28	0	0.00	86.10	8.1	8,904	0.09%
2022/10/05	1	87.60	4	87.60	87.70	-3	9,030	-0.03%
2022/10/04	4	87.13	8	87.30	87.80	-4	9,132	-0.04%
2022/10/03	4.1	86.04	2	85.90	86.50	2.1	9,218	0.02%
2022/09/30	0.2	86.60	10	86.60	86.60	-9.8	9,474	-0.10%
2022/09/28	5.3	84.93	0	0.00	84.80	5.3	10,216	0.05%
2022/09/27	1.1	85.51	3	85.90	85.20	-1.9	10,765	-0.02%
2022/09/26	4.3	85.61	0	0.00	86.00	4.3	10,965	0.04%
2022/09/23	2	86.55	1	86.70	86.60	1	11,047	0.01%
2022/09/22	6	85.65	0	0.00	85.90	6	11,152	0.05%
2022/09/21	1.2	86.42	0	0.00	86.20	1.2	11,252	0.01%
2022/09/20	3.2	86.04	0	0.00	86.10	3.2	11,281	0.03%
2022/09/19	11.1	85.88	1	85.50	85.50	10.1	11,293	0.09%
2022/09/16	11.2	87.09	0	0.00	86.50	11.2	11,213	0.10%
2022/09/15	4.2	87.80	3	88.13	88.10	1.2	10,054	0.01%
2022/09/14	5.3	88.19	1	88.10	88.10	4.3	9,981	0.04%
2022/09/13	70	89.85	0	0.00	90.30	70	9,999	0.70%
2022/09/12	0	89.50	1	89.20	89.40	-1	10,050	-0.01%
2022/09/08	11.1	87.97	0	0.00	88.30	11.1	10,178	0.11%
2022/09/07	3.4	88.33	0	0.00	88.30	3.4	10,164	0.03%
2022/09/06	1.4	89.19	0	0.00	89.80	1.4	10,169	0.01%
2022/09/05	12	88.23	0	0.00	89.30	12	10,151	0.12%
2022/09/02	1.1	88.92	1	88.80	88.80	0.1	10,165	0.00%
2022/09/01	2.1	89.80	0	0.00	90.00	2.1	10,051	0.02%
2022/08/30	1.1	91.05	0	0.00	91.30	1.1	9,958	0.01%
2022/08/29	8.1	91.40	1	91.40	91.30	7.1	9,946	0.07%
2022/08/26	5	93.38	0.1	94.40	93.20	4.9	9,984	0.05%
2022/08/25	0	94.00	2	93.95	93.90	-2	9,970	-0.02%
2022/08/24	0	0.00	0	94.00	93.60	0	10,138	0.00%
2022/08/23	12.1	93.98	23	93.92	93.60	-10.9	10,638	-0.10%
2022/08/22	0	0.00	1	94.89	94.90	-1	10,726	-0.01%
2022/08/18	0	0.00	0	94.20	94.20	0	10,853	0.00%
2022/08/17	2.1	93.96	1	94.00	94.20	1.1	10,913	0.01%
2022/08/16	0.1	94.30	0	0.00	94.40	0.1	10,885	0.00%
2022/08/15	2.1	94.30	2	94.30	94.50	0	10,889	0.00%
2022/08/12	4	93.50	0	93.80	93.80	4	10,944	0.04%
2022/08/11	1.1	91.91	5	92.60	92.60	-4	10,945	-0.04%
2022/08/10	2	90.22	1	90.81	91.30	1	10,973	0.01%
2022/08/09	3.1	90.40	44	90.74	90.90	-41	11,003	-0.37%
2022/08/08	0	0.00	0.2	90.80	91.00	-0.2	11,019	0.00%
2022/08/05	3	91.13	2	91.15	91.00	1	11,228	0.01%
2022/08/04	12	90.28	2	91.45	90.90	10	11,252	0.09%
2022/08/03	3	90.93	1	90.80	91.70	2	11,106	0.02%
2022/08/02	5.1	90.60	9	90.73	91.60	-3.9	11,103	-0.04%
2022/08/01	2.1	92.01	0	0.00	92.50	2.1	11,027	0.02%
2022/07/29	0	91.80	5	91.90	92.00	-5	10,996	-0.05%
2022/07/28	2	90.60	2	90.90	91.10	0	10,995	0.00%
2022/07/27	3.5	89.64	1	90.10	90.20	2.5	10,993	0.02%
2022/07/26	1	91.00	1	90.90	90.30	0	10,952	0.00%
2022/07/25	7.3	89.90	37	90.15	90.30	-29.7	10,920	-0.27%
2022/07/22	2.2	87.94	118.1	87.85	87.90	-115.9	10,914	-1.06%	大賣/鉅額交易
2022/07/21	2	88.75	11	88.59	88.80	-9	10,861	-0.08%
2022/07/20	11.2	88.76	1	89.20	87.80	10.2	10,764	0.10%
2022/07/19	1	88.20	12	88.64	88.60	-11	10,689	-0.10%
2022/07/18	3	86.97	6	87.78	88.00	-3	10,611	-0.03%
2022/07/15	111	86.58	0	0.00	86.60	111	10,582	1.05%	大買/鉅額交易
2022/07/14	14.1	86.24	3	86.50	87.00	11.1	10,588	0.10%
2022/07/13	14.1	86.31	2	85.80	85.70	12.1	10,502	0.11%
2022/07/12	12	85.03	0.1	85.60	85.40	11.9	10,277	0.12%
2022/07/11	2	85.00	19	85.52	84.90	-17	10,133	-0.17%
2022/07/08	38.8	85.18	1	84.50	85.00	37.8	10,017	0.38%
2022/07/07	23.3	84.76	5	85.14	84.60	18.3	9,785	0.19%
2022/07/06	145.9	90.13	102.5	88.75	87.00	43.4	9,401	0.46%	大買/大賣/
2022/07/05	120.9	96.44	10	96.30	94.00	110.9	9,018	1.23%	大買/鉅額交易
2022/07/04	1	107.50	81	107.73	107.50	-80	8,424	-0.95%
2022/07/01	0	0.00	3.6	108.85	108.00	-3.6	8,220	-0.04%
2022/06/30	3	110.00	3	109.17	108.50	0	8,119	0.00%
2022/06/29	3	110.00	6	110.25	109.50	-3	8,045	-0.04%
2022/06/23	2	108.00	2	108.00	108.00	0	7,887	0.00%
2022/06/21	0	0.00	1	108.00	108.50	-1	7,831	-0.01%
2022/06/20	4	106.50	5	107.30	107.50	-1	7,724	-0.01%
2022/06/17	7	105.64	4	106.00	106.50	3	7,664	0.04%
2022/06/16	8	106.75	13	106.96	106.50	-5	7,592	-0.07%
2022/06/15	10	106.40	6	106.67	106.50	4	7,705	0.05%
2022/06/14	3	106.00	3	106.33	106.50	0	7,759	0.00%
2022/06/13	4	106.25	210	106.50	106.50	-206	7,871	-2.62%	大賣/鉅額交易
2022/06/10	1	108.00	0	0.00	107.50	1	7,861	0.01%
2022/06/07	1.1	107.02	0.1	107.50	107.00	0.9	8,272	0.01%
2022/06/06	2	108.50	8	108.38	108.50	-6	8,280	-0.07%
2022/06/02	10.1	106.26	0	0.00	107.00	10.1	8,370	0.12%
2022/06/01	0	0.00	1	106.50	106.50	-1	8,506	-0.01%
2022/05/31	0	0.00	4	107.50	105.00	-4	8,426	-0.05%
2022/05/30	3	106.50	3.2	106.81	106.50	-0.2	8,037	0.00%
2022/05/27	0	0.00	1	106.00	106.50	-1	8,112	-0.01%
2022/05/26	0	0.00	0.1	105.50	105.00	-0.1	8,141	0.00%
2022/05/25	1	105.50	6	105.17	105.50	-5	8,164	-0.06%
2022/05/24	2	104.50	1	105.00	105.00	1	8,236	0.01%
2022/05/23	2	104.74	1.3	105.00	105.00	0.8	8,228	0.01%
2022/05/20	1	103.50	3	103.50	104.50	-2	8,312	-0.02%
2022/05/19	2	103.50	0	0.00	103.00	2	8,316	0.02%
2022/05/18	0	0.00	1	104.00	104.50	-1	8,342	-0.01%
2022/05/16	2	102.75	0	0.00	102.50	2	8,437	0.02%
2022/05/13	4	101.63	3	102.00	102.50	1	8,435	0.01%
2022/05/12	12	101.50	3	102.50	100.50	9	8,299	0.11%
2022/05/10	3	103.00	4	103.50	103.50	-1	8,259	-0.01%
2022/05/09	10	104.10	1	103.50	103.50	9	8,273	0.11%
2022/05/06	5	105.50	0	0.00	105.50	5	8,259	0.06%
2022/05/05	200	106.00	0.1	106.00	106.00	199.9	8,321	2.40%	大買/鉅額交易
2022/05/03	6	105.25	3	106.00	106.00	3	8,432	0.04%
2022/04/28	1	104.50	0	0.00	104.50	1	8,519	0.01%
2022/04/27	7.1	104.64	136	104.99	104.50	-128.9	8,485	-1.52%	大賣/鉅額交易
2022/04/26	3	105.50	1	105.00	105.50	2	8,441	0.02%
2022/04/25	3	105.50	3	106.50	106.00	0	8,385	0.00%
2022/04/22	103	106.24	4	106.63	107.00	99	8,304	1.19%	大買/
2022/04/21	2	106.50	50	107.00	107.00	-48	8,259	-0.58%
2022/04/20	0.1	105.50	0	0.00	106.50	0.1	8,291	0.00%
2022/04/19	3	105.00	3	105.00	105.50	0	8,356	0.00%
2022/04/18	5	104.70	8	105.00	104.50	-3	8,377	-0.04%
2022/04/13	0	106.00	0	0.00	105.50	0	8,456	0.00%
2022/04/12	2.1	105.26	1	104.50	105.00	1.1	8,445	0.01%
2022/04/11	3	105.50	44	105.50	105.50	-41	8,370	-0.49%
2022/04/08	6	106.00	0	0.00	106.50	6	8,347	0.07%
2022/04/07	1	106.00	0	0.00	106.50	1	8,303	0.01%
2022/04/06	0.3	107.00	2	106.50	107.00	-1.7	8,262	-0.02%
2022/04/01	1	105.50	0	0.00	107.00	1	8,206	0.01%
2022/03/31	1	106.00	0	0.00	106.50	1	8,104	0.01%
2022/03/30	0	0.00	1	106.50	106.50	-1	8,086	-0.01%
2022/03/29	6.2	105.51	1	105.50	105.50	5.2	8,022	0.06%
2022/03/28	3	105.50	0	0.00	105.50	3	7,953	0.04%
2022/03/25	2	106.25	0	0.00	106.50	2	7,916	0.03%
2022/03/24	13	107.00	6	107.50	107.00	7	7,876	0.09%
2022/03/23	51	107.43	1	107.50	107.50	50	7,922	0.63%
2022/03/21	2	106.50	4	107.50	107.50	-2	8,039	-0.02%
2022/03/18	3.1	105.69	110	106.72	106.00	-106.9	8,004	-1.34%	大賣/鉅額交易
2022/03/17	2.1	106.52	2	106.75	107.00	0.1	7,913	0.00%
2022/03/16	2.1	105.26	0	0.00	106.00	2.1	7,773	0.03%
2022/03/15	3.1	105.52	8	105.63	106.00	-4.9	7,648	-0.06%
2022/03/14	8	106.69	0	0.00	106.50	8	7,660	0.10%
2022/03/11	25.1	106.15	15	106.50	106.50	10.1	7,593	0.13%
2022/03/10	74	105.97	0	0.00	105.00	74	7,386	1.00%
2022/03/09	1	105.00	0	0.00	105.50	1	7,252	0.01%
2022/03/08	11.2	104.68	4	104.63	104.00	7.2	7,210	0.10%
2022/03/07	0	0.00	4.3	106.47	106.00	-4.3	7,029	-0.06%
2022/03/04	0	0.00	0.1	107.50	108.00	-0.1	7,095	0.00%
2022/03/03	0	0.00	2.2	108.50	109.00	-2.2	7,095	-0.03%
2022/03/02	15	108.47	1.2	109.33	108.50	13.8	7,035	0.20%
2022/03/01	101	106.01	37	107.45	108.00	64	6,869	0.93%	大買/
2022/02/25	1	104.00	1	104.00	105.00	0	6,807	0.00%
2022/02/24	1	105.00	0	0.00	104.00	1	6,753	0.01%
2022/02/22	2	104.00	2	104.50	104.00	0	6,939	0.00%
2022/02/21	3.6	105.08	0	0.00	105.00	3.6	6,927	0.05%
2022/02/18	0	0.00	4	105.00	106.00	-4	7,044	-0.06%
2022/02/17	1	106.50	0	0.00	105.50	1	7,043	0.01%
2022/02/16	7	104.50	3.2	105.97	106.50	3.8	6,983	0.05%
2022/02/15	2	104.50	0	0.00	104.00	2	6,925	0.03%
2022/02/11	1	105.00	0	0.00	106.00	1	7,117	0.01%
2022/02/10	0.1	106.00	0	0.00	106.50	0.1	7,207	0.00%
2022/02/09	2	104.75	51	105.49	105.50	-49	7,314	-0.67%
2022/02/08	2	105.75	0	0.00	105.50	2	7,312	0.03%
2022/02/07	0	0.00	2	106.50	107.00	-2	7,354	-0.03%
2022/01/26	1.3	104.92	1	105.00	105.00	0.3	7,364	0.00%
2022/01/25	3	103.67	0	0.00	104.50	3	7,448	0.04%
2022/01/24	1	105.50	1	106.00	105.50	0	7,437	0.00%
2022/01/21	35	105.51	1	105.00	105.00	34	7,573	0.45%
2022/01/20	0	0.00	2	106.50	107.50	-2	7,587	-0.03%
2022/01/18	1	106.00	0	0.00	106.50	1	7,665	0.01%
2022/01/17	1	105.50	2	106.00	106.00	-1	7,731	-0.01%
2022/01/14	22.4	107.28	0	0.00	107.00	22.4	7,856	0.29%
2022/01/13	3.1	108.98	0.4	108.50	108.50	2.7	8,103	0.03%
2022/01/12	8	108.25	36	108.44	109.00	-28	8,218	-0.34%
2022/01/10	0	0.00	1	105.00	105.50	-1	8,211	-0.01%
2022/01/07	1	105.00	1	106.00	105.50	0	8,319	0.00%
2022/01/06	2	106.00	0	0.00	106.50	2	8,455	0.02%
2022/01/04	1	104.50	2	104.75	105.00	-1	8,834	-0.01%
2022/01/03	3	105.17	1	105.50	105.50	2	8,945	0.02%
2021/12/30	0	0.00	2	104.50	104.00	-2	9,174	-0.02%
2021/12/28	2	103.75	2	104.25	105.00	0	9,998	0.00%
2021/12/24	1	104.00	5	104.00	104.00	-4	10,408	-0.04%
2021/12/23	7.1	103.65	0	0.00	104.50	7.1	10,681	0.07%
2021/12/22	50	103.50	0.1	103.50	103.00	49.9	11,222	0.44%
2021/12/21	0	0.00	4	102.88	103.50	-4	11,654	-0.03%
2021/12/20	2	102.00	0	0.00	102.00	2	12,136	0.02%
2021/12/17	0	0.00	1	103.00	103.00	-1	12,381	-0.01%
2021/12/16	0.1	102.00	1	102.00	101.50	-0.9	12,350	-0.01%
2021/12/15	7	102.29	0	0.00	102.00	7	12,302	0.06%
2021/12/13	2	103.00	2	103.25	103.00	0	12,371	0.00%
2021/12/09	1.1	104.50	0	0.00	105.00	1.1	12,467	0.01%
2021/12/08	1.1	104.59	1	105.00	104.50	0.1	12,528	0.00%
2021/12/07	1	103.00	2	103.50	103.50	-1	12,497	-0.01%
2021/12/06	0	0.00	1	104.00	104.00	-1	12,487	-0.01%
2021/12/03	3	103.50	0	0.00	103.50	3	12,462	0.02%
2021/12/02	1.1	103.05	0	0.00	103.50	1.1	12,449	0.01%
2021/11/30	4.1	102.64	0	0.00	102.50	4.1	12,472	0.03%
2021/11/29	0	0.00	6.3	102.90	103.00	-6.3	12,270	-0.05%
2021/11/26	2	104.00	3	103.67	103.50	-1	12,251	-0.01%
2021/11/25	2	105.25	0	0.00	105.00	2	12,261	0.02%
2021/11/24	2	105.00	2	105.75	106.00	0	12,315	0.00%
2021/11/23	0	0.00	0	105.00	105.00	0	12,257	0.00%
2021/11/22	3	104.67	1	103.50	104.50	2	12,227	0.02%
2021/11/19	40.2	104.43	1	106.50	103.50	39.2	12,136	0.32%
2021/11/18	10	106.50	30	107.00	107.00	-20	11,918	-0.17%
2021/11/17	34	105.46	2	105.00	106.00	32	11,820	0.27%
2021/11/16	0	0.00	0.1	106.50	106.50	-0.1	11,666	0.00%
2021/11/15	2	106.00	0	0.00	107.00	2	11,682	0.02%
2021/11/12	2	106.00	33	107.55	107.50	-31	11,647	-0.27%
2021/11/11	33	105.00	0	0.00	105.50	33	11,592	0.28%
2021/11/10	7.1	106.57	0	0.00	107.00	7.1	11,432	0.06%
2021/11/09	8.1	108.12	2	107.50	107.50	6.1	11,333	0.05%
2021/11/08	4.3	109.76	10	109.05	110.00	-5.8	11,165	-0.05%
2021/11/05	1	106.00	0	0.00	107.00	1	11,022	0.01%
2021/11/04	3.3	106.89	1	106.00	106.00	2.3	10,998	0.02%
2021/11/02	2	107.00	2	106.75	106.50	0	10,863	0.00%
2021/11/01	5	106.10	1	107.00	107.00	4	10,740	0.04%
2021/10/29	0	0.00	1	107.00	107.50	-1	10,641	-0.01%
2021/10/28	39.1	108.44	8	108.25	108.00	31.1	10,504	0.30%
2021/10/27	3.1	110.35	0	0.00	111.00	3.1	10,432	0.03%
2021/10/25	0	0.00	1	111.00	111.50	-1	10,508	-0.01%
2021/10/22	33.1	110.03	4	109.50	110.00	29.1	10,514	0.28%
2021/10/21	0.1	112.00	0	0.00	113.50	0.1	10,413	0.00%
2021/10/20	8	111.25	3	112.17	113.50	5	10,215	0.05%
2021/10/19	3	113.83	0	0.00	114.00	3	9,990	0.03%
2021/10/18	21	114.10	4	114.38	115.00	17	9,959	0.17%
2021/10/15	17	112.09	3.1	114.02	114.50	13.9	9,956	0.14%
2021/10/14	9	114.78	2	114.50	114.00	7	9,855	0.07%
2021/10/13	7	117.57	9.1	119.04	115.50	-2.1	9,741	-0.02%
2021/10/12	0	0.00	7	117.57	117.50	-7	9,496	-0.07%
2021/10/08	2	118.50	6	118.75	118.00	-4	9,317	-0.04%
2021/10/07	1	117.00	6.1	117.74	118.00	-5.1	9,224	-0.06%
2021/10/06	15.1	118.30	12	118.25	118.00	3.1	9,030	0.03%
2021/10/05	6	114.83	13.1	114.99	115.00	-7.1	8,643	-0.08%
2021/10/04	4	111.25	3	109.33	111.00	1	8,390	0.01%
2021/10/01	6	109.58	6.1	109.83	110.00	-0.1	8,267	0.00%
2021/09/30	0	0.00	6.5	112.90	113.50	-6.5	8,093	-0.08%
2021/09/29	6	113.58	14.2	113.27	113.50	-8.2	7,876	-0.10%
2021/09/28	12	112.17	12.7	112.56	114.00	-0.7	7,485	-0.01%
2021/09/27	2	111.50	23.8	110.22	111.50	-21.8	7,240	-0.30%
2021/09/24	2	105.25	8	105.81	106.00	-6	6,848	-0.09%
2021/09/23	0	0.00	31	102.97	102.50	-31	6,662	-0.47%
2021/09/22	34	100.00	5	101.00	100.00	29	6,646	0.44%
2021/09/16	1	103.50	0	0.00	103.00	1	6,553	0.02%
2021/09/15	0	0.00	1	102.00	102.00	-1	6,427	-0.02%
2021/09/14	0	0.00	67	101.78	102.00	-67	6,401	-1.05%
2021/09/13	1.5	100.17	2	100.49	100.50	-0.5	6,345	-0.01%
2021/09/09	31	99.00	0	99.20	99.10	31	6,426	0.48%
2021/09/08	1	99.80	0.2	100.50	100.50	0.8	6,383	0.01%
2021/09/06	1	99.50	0	0.00	99.30	1	6,401	0.02%
2021/09/03	0	0.00	1	101.00	100.50	-1	6,391	-0.02%
2021/09/02	1	99.00	0	0.00	98.80	1	6,381	0.02%
2021/09/01	33	100.02	0	0.00	100.00	33	6,405	0.52%
2021/08/31	5.7	101.03	0	102.00	102.50	5.7	6,401	0.09%
2021/08/30	0	0.00	35	101.57	102.50	-35	6,397	-0.55%
2021/08/27	1	100.00	21.2	100.02	100.50	-20.2	6,387	-0.32%
2021/08/26	0	0.00	2	98.70	98.90	-2	6,430	-0.03%
2021/08/25	2	98.85	0	0.00	99.50	2	6,564	0.03%
2021/08/24	0	0.00	0.1	99.10	99.10	-0.1	6,566	0.00%
2021/08/23	0	0.00	30	97.60	98.00	-30	6,695	-0.45%
2021/08/20	2.1	96.39	1	97.50	95.80	1.1	6,783	0.02%
2021/08/19	34	96.82	0	0.00	96.70	34	6,880	0.49%
2021/08/18	11	98.23	5	98.50	99.50	6	6,825	0.09%
2021/08/17	0	0.00	6	99.22	98.90	-6	6,935	-0.09%
2021/08/16	1	99.10	2	99.85	99.30	-1	6,951	-0.01%
2021/08/13	32	98.61	2	99.70	99.80	30	6,969	0.43%
2021/08/12	0	0.00	0	100.00	100.50	0	7,050	0.00%
2021/08/11	0	0.00	1	100.50	100.50	-1	7,155	-0.01%
2021/08/10	1	99.70	0	0.00	99.50	1	7,258	0.01%
2021/08/09	0.1	100.50	1	101.00	101.50	-0.9	7,385	-0.01%
2021/08/06	0	0.00	5	101.60	102.50	-5	7,496	-0.07%
2021/08/04	0.1	101.00	4	101.00	101.50	-3.9	8,055	-0.05%
2021/08/03	2	100.00	4.2	100.52	101.00	-2.2	8,328	-0.03%
2021/08/02	0	0.00	2	101.50	102.00	-2	8,469	-0.02%
2021/07/30	17.3	100.03	1	100.50	99.80	16.3	9,101	0.18%
2021/07/29	1.1	101.86	35	101.06	102.00	-33.9	9,390	-0.36%
2021/07/28	1	99.40	4	99.33	100.00	-3	9,444	-0.03%
2021/07/27	3.1	99.50	0	0.00	99.70	3.1	9,707	0.03%
2021/07/26	3.1	99.77	0	0.00	99.40	3.1	9,838	0.03%
2021/07/23	1	102.00	0	0.00	101.50	1	9,904	0.01%
2021/07/22	3.3	100.70	0	0.00	102.00	3.3	10,015	0.03%
2021/07/21	8.1	100.10	0	0.00	100.00	8.1	10,054	0.08%
2021/07/20	1	101.00	0	0.00	101.50	1	10,028	0.01%
2021/07/19	3.1	102.34	4	102.25	102.50	-0.9	10,182	-0.01%
2021/07/16	4	103.13	0	0.00	104.50	4	10,397	0.04%
2021/07/15	4	103.38	0	0.00	104.00	4	10,565	0.04%
2021/07/14	3	103.00	2	103.50	103.50	1	10,713	0.01%
2021/07/13	0.1	103.00	0	0.00	103.00	0.1	10,872	0.00%
2021/07/12	3.1	103.50	0	0.00	103.00	3.1	11,115	0.03%
2021/07/09	3	102.17	0	0.00	103.50	3	11,480	0.03%
2021/07/08	5	103.10	2	103.00	103.50	3	11,562	0.03%
2021/07/07	2.3	104.74	0	0.00	105.00	2.3	11,659	0.02%
2021/07/06	3.1	106.03	0	0.00	106.00	3.1	11,785	0.03%
2021/07/05	0	0.00	1.3	107.38	107.50	-1.3	11,944	-0.01%
2021/07/02	4	105.50	10	106.85	105.00	-6	11,846	-0.05%
2021/07/01	4	104.25	0	0.00	104.00	4	11,708	0.03%
2021/06/30	3	103.33	2	103.75	103.00	1	11,629	0.01%
2021/06/29	2	102.50	1	104.50	104.00	1	11,561	0.01%
2021/06/28	3	103.17	0	0.00	103.00	3	11,566	0.03%
2021/06/25	0	0.00	4	103.13	104.00	-4	11,585	-0.03%
2021/06/24	6	102.50	27	103.46	103.00	-21	11,552	-0.18%
2021/06/23	2	102.50	0	0.00	103.50	2	11,629	0.02%
2021/06/21	5.1	100.03	3	100.67	100.00	2.1	11,629	0.02%
2021/06/18	34	101.47	2	101.25	102.00	32	11,614	0.28%
2021/06/16	1	104.00	1	104.50	104.50	0	11,963	0.00%
2021/06/15	0	0.00	2	104.00	104.00	-2	12,051	-0.02%
2021/06/11	5	104.20	5	104.00	103.50	0	12,157	0.00%
2021/06/10	0	0.00	0.1	104.50	105.50	-0.1	12,319	0.00%
2021/06/09	1	103.50	2	103.75	103.00	-1	12,382	-0.01%
2021/06/08	32	104.03	0	0.00	104.00	32	12,376	0.26%
2021/06/07	1	106.00	0	0.00	106.50	1	12,535	0.01%
2021/06/04	1	104.50	2	105.50	106.00	-1	12,768	-0.01%
2021/06/03	1	106.00	0.2	105.00	106.00	0.8	12,816	0.01%
2021/06/02	1	105.50	9.2	105.05	106.00	-8.2	12,873	-0.06%
2021/06/01	5	103.50	1	103.50	103.00	4	12,846	0.03%
2021/05/31	4	102.88	4	102.13	103.50	0	13,056	0.00%
2021/05/28	5	100.80	0	0.00	101.50	5	13,265	0.04%
2021/05/26	3	101.00	5	101.50	101.50	-2	13,447	-0.01%
2021/05/25	6	102.45	5	102.80	102.50	1	13,572	0.01%
2021/05/24	0	0.00	6	98.62	98.90	-6	13,657	-0.04%
2021/05/21	5.1	96.91	0.4	99.10	98.10	4.6	13,981	0.03%
2021/05/20	0.2	96.90	0	0.00	96.80	0.2	14,099	0.00%
2021/05/19	2.1	98.59	0	0.00	98.50	2.1	14,120	0.01%
2021/05/18	5	95.64	43	97.62	97.90	-38	14,190	-0.27%
2021/05/17	0.2	93.60	2.4	93.96	93.40	-2.2	14,440	-0.01%
2021/05/14	2	94.55	6.9	95.67	95.50	-4.9	14,412	-0.03%
2021/05/13	12.1	94.42	6	95.08	94.30	6.1	14,304	0.04%
2021/05/12	40	96.07	34	97.16	95.70	6	14,150	0.04%
2021/05/11	3	102.17	12.6	102.18	102.50	-9.6	13,816	-0.07%
2021/05/10	2	105.75	1	106.50	106.00	1	13,578	0.01%
2021/05/07	18.3	105.32	1.1	104.50	105.00	17.2	13,578	0.13%
2021/05/06	1	112.00	81.2	111.74	113.00	-80.2	13,037	-0.62%
2021/05/05	0	0.00	7	109.00	108.00	-7	12,639	-0.06%
2021/05/04	0	0.00	5.2	108.63	107.00	-5.2	12,607	-0.04%
2021/05/03	0	0.00	31.5	108.46	107.50	-31.5	12,346	-0.26%
2021/04/28	33	105.55	1	106.50	106.00	32	12,175	0.26%
2021/04/27	0.1	108.00	40.1	108.25	108.50	-40	12,241	-0.33%
2021/04/26	2	106.75	0	0.00	107.50	2	12,198	0.02%
2021/04/23	33	105.45	3.1	105.50	107.00	29.9	12,214	0.24%
2021/04/22	1	107.00	7	108.00	108.00	-6	12,183	-0.05%
2021/04/21	31	107.52	6	108.17	108.50	25	11,993	0.21%
2021/04/20	39	109.14	2	109.75	109.50	37	11,881	0.31%
2021/04/19	6	111.00	11.4	111.35	111.50	-5.4	11,803	-0.05%
2021/04/16	1.1	109.32	15	108.90	109.00	-13.9	11,759	-0.12%
2021/04/15	4	108.38	4	107.50	108.00	0	11,627	0.00%
2021/04/14	0	0.00	56	103.56	104.00	-56	11,382	-0.49%
2021/04/13	0.8	102.00	2	102.50	102.00	-1.2	11,226	-0.01%
2021/04/12	20	103.50	3	102.50	103.00	17	11,162	0.15%
2021/04/09	6.2	103.03	47	102.83	103.00	-40.8	11,135	-0.37%
2021/04/08	5	100.58	1	100.50	100.50	4	11,059	0.04%
2021/04/07	31	99.82	1	99.90	100.50	30	11,214	0.27%
2021/04/06	0	0.00	5	101.00	101.00	-5	11,223	-0.04%
2021/04/01	0	0.00	1	100.50	100.50	-1	11,227	-0.01%
2021/03/31	0	0.00	3	100.50	101.00	-3	11,238	-0.03%
2021/03/30	30	100.50	1	100.50	100.50	29	11,190	0.26%
2021/03/29	1	101.00	4	101.00	101.50	-3	11,165	-0.03%
2021/03/26	1	100.00	6.5	100.53	101.00	-5.5	11,355	-0.05%
2021/03/25	1	99.30	0.1	99.90	100.00	0.9	11,504	0.01%
2021/03/24	1	98.71	0.1	99.60	98.90	0.9	11,542	0.01%
2021/03/23	0	0.00	2.2	99.96	99.60	-2.2	11,488	-0.02%
2021/03/22	1.1	99.55	41.1	99.06	100.00	-39.9	11,485	-0.35%
2021/03/19	45.1	97.47	1	97.10	97.10	44.1	11,390	0.39%
2021/03/18	9	100.50	3	100.33	100.50	6	11,029	0.05%
2021/03/16	3.1	100.68	1	101.00	101.00	2.1	10,913	0.02%
2021/03/15	4	103.00	0	0.00	103.00	4	10,831	0.04%
2021/03/12	0	0.00	1	105.00	105.00	-1	10,818	-0.01%
2021/03/11	2	105.50	7.1	106.95	105.00	-5.1	10,867	-0.05%
2021/03/10	1	104.50	34	104.49	104.50	-33	10,873	-0.30%
2021/03/09	0	0.00	2	102.50	102.50	-2	10,713	-0.02%
2021/03/08	2.1	101.76	2	102.25	101.50	0.1	10,687	0.00%
2021/03/05	0.9	101.47	0	101.50	101.50	0.9	10,640	0.01%
2021/03/04	0	0.00	13	101.54	101.50	-13	10,798	-0.12%
2021/03/03	2	101.25	80.8	100.00	101.00	-78.8	10,696	-0.74%
2021/03/02	21	98.26	62	99.60	98.20	-41	10,379	-0.39%
2021/02/26	6	97.43	22	98.35	97.50	-16	10,298	-0.16%
2021/02/25	1	100.50	6	100.50	100.00	-5	10,107	-0.05%
2021/02/24	2	100.00	31	99.88	100.00	-29	10,050	-0.29%
2021/02/23	0	0.00	72.8	98.64	99.70	-72.8	9,860	-0.74%
2021/02/22	30	98.11	103.2	97.22	97.10	-73.2	9,591	-0.76%	大賣/
2021/02/19	42	95.32	48	96.44	95.30	-6	9,516	-0.06%
2021/02/18	3	96.80	5.2	96.42	95.90	-2.2	9,546	-0.02%
2021/02/17	8	94.04	87.2	94.48	96.20	-79.2	9,652	-0.82%
2021/02/05	2	90.25	2	90.60	89.80	0	9,394	0.00%
2021/02/04	0	0.00	1	90.50	90.50	-1	9,393	-0.01%
2021/02/03	6	90.32	0.1	90.30	90.50	5.9	10,024	0.06%
2021/02/02	0	0.00	1.5	89.83	90.10	-1.5	10,400	-0.01%
2021/02/01	0	0.00	41	88.17	88.10	-41	10,368	-0.40%
2021/01/29	47.2	87.20	0	0.00	87.00	47.2	10,363	0.46%
2021/01/28	9	89.07	5	89.40	89.10	4	10,225	0.04%
2021/01/27	2	90.90	0	0.00	90.80	2	10,138	0.02%
2021/01/26	45.3	90.63	0	0.00	91.10	45.3	10,166	0.45%
2021/01/25	1	91.20	55	92.00	92.40	-54	10,060	-0.54%
2021/01/22	4	90.60	5	90.60	90.60	-1	10,035	-0.01%
2021/01/21	5.2	91.48	0	0.00	91.40	5.2	9,958	0.05%
2021/01/20	47.1	91.19	2.2	92.01	91.60	45	9,906	0.45%
2021/01/19	26	93.11	1	93.30	93.20	25	9,717	0.26%
2021/01/18	45.2	92.69	5	92.50	93.10	40.2	9,675	0.41%
2021/01/15	92	95.09	2	96.55	94.50	90	9,544	0.94%
2021/01/14	44.2	97.08	0	0.00	97.40	44.2	9,381	0.47%
2021/01/13	1.1	98.68	0.7	97.60	98.00	0.4	9,323	0.00%
2021/01/12	44	97.78	2	97.90	97.60	42	9,228	0.46%
2021/01/11	2	98.40	2	98.50	99.00	0	9,133	0.00%
2021/01/08	10	97.00	47.1	97.84	98.00	-37.1	8,987	-0.41%
2021/01/07	4	96.30	47.2	96.49	97.10	-43.2	8,858	-0.49%
2021/01/06	41	93.50	12.5	94.79	94.40	28.5	8,694	0.33%
2021/01/05	40.1	94.80	2	94.90	95.00	38.1	8,583	0.44%
2021/01/04	5	95.37	19	97.52	96.70	-14	8,496	-0.16%
2020/12/31	0.1	96.65	2	96.55	96.40	-1.9	8,346	-0.02%
2020/12/30	1	95.00	39	95.24	96.70	-38	8,215	-0.46%
2020/12/29	0.2	93.80	8	93.97	94.00	-7.9	8,033	-0.10%
2020/12/28	0	0.00	14.5	93.73	93.80	-14.5	8,040	-0.18%
2020/12/25	0	0.00	58	93.00	92.80	-58	8,039	-0.72%
2020/12/24	14.1	92.82	2	92.49	92.60	12	8,038	0.15%
2020/12/23	47	91.51	1	91.80	91.50	46	8,049	0.57%
2020/12/22	75.2	92.20	48	93.61	92.10	27.2	8,079	0.34%
2020/12/21	12.3	89.74	121	91.97	92.30	-108.7	8,082	-1.34%	大賣/鉅額交易
2020/12/18	52	88.43	12	89.63	88.20	40	7,923	0.50%
2020/12/17	32	89.10	0	0.00	89.80	32	7,980	0.40%
2020/12/16	0	0.00	33	89.63	90.20	-33	8,259	-0.40%
2020/12/15	32	88.21	3	89.70	89.20	29	8,679	0.33%
2020/12/14	27	89.89	4	89.90	89.80	23	8,645	0.27%
2020/12/11	31	89.11	6	89.10	89.80	25	8,648	0.29%
2020/12/10	2	89.80	5	89.70	89.90	-3	8,584	-0.03%
2020/12/09	1	89.90	2	89.90	90.00	-1	8,508	-0.01%
2020/12/08	0.5	89.80	30	89.56	89.50	-29.5	8,451	-0.35%
2020/12/07	1	89.50	1	90.00	89.50	0	8,341	0.00%
2020/12/04	5	89.02	46.2	89.80	89.30	-41.2	8,247	-0.50%
2020/12/03	0	0.00	11	88.25	88.50	-11	8,034	-0.14%
2020/12/02	7	86.93	0	0.00	87.70	7	7,953	0.09%
2020/12/01	0	0.00	7.7	87.55	87.60	-7.7	7,914	-0.10%
2020/11/30	5	85.20	0	0.00	85.20	5	7,883	0.06%
2020/11/27	7	86.69	1.2	86.94	87.20	5.8	7,655	0.08%
2020/11/26	1	87.60	0	0.00	87.60	1	7,605	0.01%
2020/11/25	0	0.00	1.1	87.91	87.80	-1.1	7,670	-0.01%
2020/11/24	40.1	87.30	14	88.14	87.60	26.1	7,656	0.34%
2020/11/23	0	0.00	10	88.68	88.80	-10	7,598	-0.13%
2020/11/20	3.1	87.90	2	88.15	88.30	1.1	7,505	0.01%
2020/11/19	2	87.70	9	87.92	88.10	-7	7,458	-0.09%
2020/11/18	2.1	87.90	1	87.40	88.00	1.1	7,348	0.01%
2020/11/17	1	87.50	67	87.68	88.00	-66	7,252	-0.91%
2020/11/16	1	88.00	19	88.34	88.10	-18	7,186	-0.25%
2020/11/13	7.1	86.89	3	86.93	87.00	4.1	6,953	0.06%
2020/11/12	20.1	87.86	26	87.95	88.00	-5.9	6,845	-0.09%
2020/11/11	8	86.96	129.1	88.41	89.00	-121.1	6,688	-1.81%	大賣/鉅額交易
2020/11/10	7	83.43	178.1	83.76	84.90	-171.1	6,018	-2.84%	大賣/鉅額交易
2020/11/09	1	81.40	2	82.05	81.80	-1	5,593	-0.02%
2020/11/06	1	81.50	2	81.45	81.50	-1	5,562	-0.02%
2020/11/05	0	0.00	18	81.27	81.50	-18	5,614	-0.32%
2020/11/04	0	0.00	1	81.29	81.30	-1	5,636	-0.02%
2020/11/03	4	80.80	77	80.87	81.00	-73	5,642	-1.29%
2020/11/02	0	0.00	5	79.10	79.70	-5	5,599	-0.09%
2020/10/30	6	78.75	0	0.00	79.10	6	5,603	0.11%
2020/10/29	0	0.00	4.5	79.10	78.90	-4.5	5,577	-0.08%
2020/10/27	1	79.70	1	80.30	80.30	0	5,642	0.00%
2020/10/26	0	0.00	1	80.20	80.20	-1	5,695	-0.02%
2020/10/23	0	0.00	1	79.80	79.80	-1	5,733	-0.02%
2020/10/22	0	0.00	1	79.80	79.80	-1	5,923	-0.02%
2020/10/21	4	79.15	1	79.40	79.00	3	6,090	0.05%
2020/10/20	0	0.00	1	79.20	79.50	-1	6,171	-0.02%
2020/10/19	1	79.10	11	79.52	79.10	-10	6,203	-0.16%
2020/10/16	4	79.20	2	79.40	79.00	2	6,266	0.03%
2020/10/15	39	79.31	3	79.20	79.20	36	6,293	0.57%
2020/10/14	7	80.33	1	80.00	80.00	6	6,238	0.10%
2020/10/13	7	80.44	5	80.90	80.90	2	6,247	0.03%
2020/10/12	5	80.66	26	81.14	81.20	-21	6,341	-0.33%
2020/10/08	13.1	80.89	3	80.77	81.00	10.1	6,516	0.15%
2020/10/07	0	0.00	1	81.00	80.80	-1	6,625	-0.02%
2020/10/06	6	80.82	4	81.08	81.20	2	6,681	0.03%
2020/10/05	1	80.00	7	79.80	80.00	-6	6,730	-0.09%
2020/09/30	1	79.00	4	79.23	78.60	-3	6,726	-0.04%
2020/09/29	1	79.00	3	79.30	78.90	-2	6,763	-0.03%
2020/09/28	4	79.55	3	79.57	79.40	1	6,847	0.01%
2020/09/25	2	78.85	56	78.99	79.00	-54	6,906	-0.78%
2020/09/24	93	77.98	4	79.10	78.00	89	6,873	1.29%
2020/09/23	53	80.30	5	80.28	80.10	48	7,012	0.68%
2020/09/22	49	81.59	12	81.83	81.40	37	7,252	0.51%
2020/09/21	3	82.90	84	82.90	83.30	-81	7,319	-1.11%
2020/09/18	5	81.34	133	81.69	81.60	-128	7,144	-1.79%	大賣/鉅額交易
2020/09/16	4	78.90	0	0.00	78.90	4	6,815	0.06%
2020/09/15	2	78.70	0	0.00	79.20	2	6,902	0.03%
2020/09/14	0	0.00	10	79.10	79.20	-10	7,086	-0.14%
2020/09/11	5	78.30	0.2	79.00	79.00	4.8	7,164	0.07%
2020/09/10	34	78.91	1	78.70	78.70	33	7,233	0.46%
2020/09/09	17	78.85	0	0.00	79.20	17	7,373	0.23%
2020/09/08	3	79.17	0	0.00	79.60	3	7,436	0.04%
2020/09/07	11	79.22	51	79.58	79.60	-40	7,528	-0.53%
2020/09/04	32	78.19	0	0.00	78.50	32	7,597	0.42%
2020/09/03	36	78.30	4	78.40	78.40	32	7,625	0.42%
2020/09/02	8	77.84	0	0.00	78.00	8	7,652	0.10%
2020/09/01	6	77.67	7	77.70	77.90	-1	7,748	-0.01%
2020/08/31	3	78.20	0	0.00	78.20	3	7,764	0.04%
2020/08/28	0	0.00	2	79.00	78.90	-2	7,779	-0.03%
2020/08/27	7	78.97	1	79.00	78.90	6	7,887	0.08%
2020/08/26	2	79.20	10	79.40	79.60	-8	7,903	-0.10%
2020/08/25	3	79.40	3	79.30	79.20	0	8,032	0.00%
2020/08/24	1	79.20	10	79.29	79.20	-9	9,137	-0.10%
2020/08/21	6	79.77	2	79.95	79.80	4	9,309	0.04%
2020/08/20	43	78.99	1	78.80	79.00	42	9,358	0.45%
2020/08/19	24	80.84	1	80.90	80.50	23	9,369	0.25%
2020/08/18	0	0.00	2	81.10	81.40	-2	9,408	-0.02%
2020/08/17	3	81.10	1	81.40	81.50	2	9,492	0.02%
2020/08/14	1	80.20	1	80.80	80.80	0	9,534	0.00%
2020/08/12	2	80.80	1.8	80.89	80.70	0.2	9,859	0.00%
2020/08/11	1	82.10	7	81.96	81.50	-6	9,924	-0.06%
2020/08/10	6	80.85	1	80.50	81.10	5	9,915	0.05%
2020/08/07	5	79.82	4	80.00	79.60	1	10,038	0.01%
2020/08/06	5.6	79.07	56	79.10	79.10	-50.4	10,188	-0.49%
2020/08/05	3.2	78.03	0	0.00	78.10	3.2	10,201	0.03%
2020/08/04	14	77.72	0.2	78.00	77.60	13.8	10,244	0.13%
2020/08/03	61	77.59	1	77.70	77.40	60	10,268	0.58%
2020/07/31	5	78.50	0	0.00	78.50	5	10,240	0.05%
2020/07/29	5.9	78.30	0	0.00	77.90	5.9	10,295	0.06%
2020/07/28	8	77.21	4	77.40	77.30	4	10,402	0.04%
2020/07/27	8	78.14	3	78.13	78.10	5	10,446	0.05%
2020/07/24	4	79.95	12.9	79.74	79.70	-8.9	10,367	-0.09%
2020/07/23	2	80.20	1	80.40	80.10	1	10,299	0.01%
2020/07/22	12.1	80.57	0	0.00	80.50	12.1	10,353	0.12%
2020/07/21	1.1	80.89	0	0.00	80.50	1.1	10,313	0.01%
2020/07/20	10.7	80.71	20	80.20	80.50	-9.3	10,331	-0.09%
2020/07/17	2	81.15	2.2	81.53	81.00	-0.2	10,441	0.00%
2020/07/16	9	80.73	1	81.00	81.00	8	10,585	0.08%
2020/07/15	41	80.28	52	80.15	80.40	-11	10,629	-0.10%
2020/07/14	105	81.12	11	81.09	81.00	94	10,534	0.89%	大買/
2020/07/13	32.2	82.05	3	82.00	82.00	29.2	10,498	0.28%
2020/07/10	150	82.20	2	82.20	82.00	148	10,520	1.41%	大買/鉅額交易
2020/07/09	37	83.29	23	83.24	83.00	14	10,542	0.13%
2020/07/08	45	83.42	6	83.40	83.20	39	10,538	0.37%
2020/07/07	29	83.90	5	83.92	83.70	24	10,536	0.23%
2020/07/06	52.1	84.65	6	84.60	84.40	46.1	10,511	0.44%
2020/07/03	10	84.25	8	84.43	84.30	2	10,553	0.02%
2020/07/02	29	83.95	1	84.60	83.80	28	10,656	0.26%
2020/07/01	7.1	87.66	217	87.78	87.60	-209.9	10,480	-2.00%	大賣/鉅額交易
2020/06/30	11.1	87.36	4	87.45	87.60	7.1	10,251	0.07%
2020/06/29	20	86.71	54	87.08	86.60	-34	10,181	-0.33%
2020/06/24	4	87.53	2	87.45	87.40	2	10,200	0.02%
2020/06/23	0	87.10	0	0.00	86.90	0	10,232	0.00%
2020/06/22	2	86.85	8	87.29	86.80	-6	10,270	-0.06%
2020/06/19	54	86.50	0	0.00	85.80	54	10,360	0.52%
2020/06/18	0.1	86.50	0	0.00	86.20	0.1	10,343	0.00%
2020/06/17	1	86.40	0	0.00	86.20	1	10,501	0.01%
2020/06/16	57	86.23	1	86.10	86.10	56	10,812	0.52%
2020/06/15	2	86.75	0	0.00	86.00	2	11,086	0.02%
2020/06/12	7	86.51	2	86.60	86.40	5	11,363	0.04%
2020/06/11	8.1	88.83	5	87.78	88.00	3.1	11,489	0.03%
2020/06/10	40	89.43	1	89.60	89.40	39	11,513	0.34%
2020/06/09	4.1	89.21	16	88.99	89.50	-11.9	11,742	-0.10%
2020/06/08	4.1	88.47	62	88.80	89.20	-57.9	11,910	-0.49%
2020/06/05	7	87.31	36	87.09	87.60	-29	11,867	-0.24%
2020/06/04	1	86.60	4.1	86.40	86.80	-3.1	11,887	-0.03%
2020/06/03	0	0.00	71	85.65	86.10	-71	11,988	-0.59%
2020/06/02	5	84.24	6	84.20	84.30	-1	11,906	-0.01%
2020/06/01	2	83.60	0	0.00	83.80	2	11,880	0.02%
2020/05/29	48	83.52	0	0.00	83.00	48	11,774	0.41%
2020/05/28	7	84.09	2	84.50	83.80	5	10,725	0.05%
2020/05/27	6	85.33	1	85.00	85.20	5	10,681	0.05%
2020/05/26	25	85.70	34	86.10	85.70	-9	10,771	-0.08%
2020/05/25	39	84.18	1.7	84.62	84.30	37.4	10,845	0.34%
2020/05/22	57	85.21	42	85.12	85.00	15	10,912	0.14%
2020/05/21	1	86.30	5	86.26	86.50	-4	10,883	-0.04%
2020/05/20	5	86.20	30	86.30	86.40	-25	10,841	-0.23%
2020/05/19	10	86.80	24	86.82	86.20	-14	10,818	-0.13%
2020/05/18	2	84.60	75.2	85.23	85.00	-73.2	10,570	-0.69%
2020/05/15	4	83.70	6	83.40	83.60	-2	10,494	-0.02%
2020/05/14	54	83.78	6.1	83.87	83.50	47.9	10,434	0.46%
2020/05/13	37	85.18	4	84.93	85.10	33	10,279	0.32%
2020/05/12	48	86.52	1	86.40	86.50	47	10,087	0.47%
2020/05/11	4	87.55	32	87.80	87.50	-28	10,042	-0.28%
2020/05/08	8	86.64	14	86.58	86.40	-6	9,996	-0.06%
2020/05/07	23	85.45	0	0.00	85.30	23	9,948	0.23%
2020/05/06	13	85.85	1	86.20	85.30	12	9,909	0.12%
2020/05/05	34	85.79	7	85.83	85.80	27	9,864	0.27%
2020/05/04	10	84.74	0	0.00	85.50	10	9,859	0.10%
2020/04/30	14	86.02	56	86.80	87.90	-42	9,734	-0.43%
2020/04/29	30	83.88	25	83.81	83.80	5	9,589	0.05%
2020/04/28	1	82.10	0	0.00	82.70	1	9,566	0.01%
2020/04/27	13.2	81.86	84	81.89	82.00	-70.8	9,793	-0.72%
2020/04/24	11	80.12	0	0.00	80.00	11	9,704	0.11%
2020/04/23	8	80.71	5	80.86	80.40	3	9,671	0.03%
2020/04/22	14	79.22	5	79.74	80.20	9	9,608	0.09%
2020/04/21	45	80.14	4	80.43	80.10	41	9,523	0.43%
2020/04/20	7	82.31	0	0.00	82.40	7	9,439	0.07%
2020/04/17	33.1	83.22	43	83.96	83.20	-9.9	9,319	-0.11%
2020/04/16	1.1	82.22	8	82.28	82.10	-7	9,199	-0.08%
2020/04/15	3	83.00	0	0.00	83.10	3	9,122	0.03%
2020/04/14	1	82.70	2	82.70	82.20	-1	9,057	-0.01%
2020/04/13	45	80.91	1	81.30	80.70	44	9,011	0.49%
2020/04/10	18	81.09	0	0.00	81.90	18	9,003	0.20%
2020/04/09	4	80.65	2	80.80	80.60	2	8,969	0.02%
2020/04/08	6	80.42	3	80.50	80.40	3	8,895	0.03%
2020/04/07	20	79.57	4	79.63	79.80	16	8,766	0.18%
2020/04/06	1	77.10	6.2	77.07	77.60	-5.2	8,649	-0.06%
2020/04/01	3	75.00	5	75.30	74.40	-2	8,483	-0.02%
2020/03/31	12	75.98	1	75.10	75.10	11	8,397	0.13%
2020/03/30	3	75.30	4	75.00	75.20	-1	8,263	-0.01%
2020/03/27	21	75.25	5	74.98	74.70	16	8,114	0.20%
2020/03/26	1	74.20	7	74.59	74.10	-6	7,992	-0.08%
2020/03/25	22	74.22	3	74.53	74.90	19	7,960	0.24%
2020/03/24	13	69.99	27	70.67	70.50	-14	7,851	-0.18%
2020/03/23	2.2	67.63	10	67.23	66.70	-7.8	7,820	-0.10%
2020/03/20	32	68.34	7	68.80	68.80	25	7,659	0.33%
2020/03/19	45.7	66.48	0.2	67.00	66.60	45.6	7,292	0.62%
2020/03/18	40	71.96	8	71.25	70.00	32	6,941	0.46%
2020/03/17	21.2	75.64	4	76.03	74.60	17.2	6,617	0.26%
2020/03/16	7	79.27	9	78.31	78.20	-2	6,390	-0.03%
2020/03/13	12.1	78.23	16	77.80	80.60	-4	6,270	-0.06%
2020/03/12	48	85.37	3	84.93	84.00	45	5,995	0.75%
2020/03/11	3	88.93	0	0.00	88.90	3	5,750	0.05%
2020/03/10	0	0.00	1	89.00	89.00	-1	5,679	-0.02%
2020/03/09	56	89.26	1	89.20	89.30	55	5,588	0.98%
2020/03/06	32	91.59	0	0.00	91.40	32	5,391	0.59%
2020/03/05	1	93.30	32	93.29	93.30	-31	5,331	-0.58%
2020/03/04	0	0.00	31	92.50	92.50	-31	5,347	-0.58%
2020/03/03	4	90.88	5	91.32	91.60	-1	5,337	-0.02%
2020/03/02	7	89.49	40	90.31	90.00	-33	5,293	-0.62%
2020/02/27	0	0.00	11	91.01	91.00	-11	5,456	-0.20%
2020/02/26	56	91.64	0	0.00	91.50	56	5,311	1.05%
2020/02/25	35	92.59	6	92.73	93.10	29	5,139	0.56%
2020/02/24	1	93.30	4	93.60	93.30	-3	5,016	-0.06%
2020/02/20	27	95.20	0	0.00	94.70	27	4,996	0.54%
2020/02/19	0	0.00	1	96.40	96.20	-1	4,956	-0.02%
2020/02/18	1	94.40	0	0.00	94.80	1	4,935	0.02%
2020/02/17	2	93.95	2.2	94.55	94.80	-0.2	4,913	0.00%
2020/02/14	10	94.90	0	0.00	95.20	10	4,907	0.20%
2020/02/13	8	94.06	76	94.73	94.80	-68	4,905	-1.39%
2020/02/12	1	94.00	0	0.00	94.00	1	4,925	0.02%
2020/02/11	1	93.70	0	0.00	93.70	1	4,953	0.02%
2020/02/07	26	93.70	0	0.00	93.70	26	5,003	0.52%
2020/02/06	6	93.07	27.2	94.49	94.50	-21.2	5,046	-0.42%
2020/02/05	5	92.52	1	92.70	92.70	4	5,046	0.08%
2020/02/04	0	0.00	8.1	93.90	93.50	-8.1	4,983	-0.16%
2020/02/03	0	0.00	3	93.67	93.00	-3	4,997	-0.06%
2020/01/31	31	93.59	4	93.30	93.40	27	4,978	0.54%
2020/01/30	24	93.26	2	93.70	91.60	22	4,914	0.45%
2020/01/20	0.6	99.00	0	0.00	99.00	0.6	4,653	0.01%
2020/01/17	0	0.00	1	98.30	99.00	-1	4,679	-0.02%
2020/01/16	1	97.90	0	0.00	97.90	1	4,734	0.02%
2020/01/15	2	98.55	0	0.00	98.50	2	4,749	0.04%
2020/01/14	39	98.81	0	0.00	98.80	39	4,751	0.82%
2020/01/09	5	99.68	0	0.00	100.00	5	4,768	0.10%
2020/01/08	0	0.00	5	100.60	100.00	-5	4,818	-0.10%
2020/01/07	1	101.00	1	101.50	101.50	0	4,814	0.00%
2020/01/06	0.1	101.50	28	101.50	102.00	-27.9	4,817	-0.58%
2020/01/02	20	99.60	0	0.00	99.60	20	4,733	0.42%
2019/12/31	0	0.00	1	100.00	99.80	-1	4,715	-0.02%
2019/12/27	0	0.00	0.9	100.50	101.00	-0.9	4,750	-0.02%
2019/12/26	0	0.00	2	99.65	99.80	-2	4,756	-0.04%
2019/12/24	10	100.00	10	100.50	100.50	0	4,870	0.00%
2019/12/23	0	0.00	2	100.75	101.00	-2	4,912	-0.04%
2019/12/20	0	0.00	22	100.89	101.00	-22	4,972	-0.44%
2019/12/19	19	99.70	0	0.00	99.90	19	4,933	0.39%
2019/12/18	1	99.60	48.6	99.77	101.50	-47.6	4,870	-0.98%
2019/12/17	62	98.39	37	98.14	99.10	25	4,824	0.52%
2019/12/16	11	97.55	0	0.00	96.80	11	4,750	0.23%
2019/12/13	7	97.16	0	0.00	96.80	7	4,768	0.15%
2019/12/12	1	97.00	0	0.00	96.90	1	4,765	0.02%
2019/12/09	1	96.70	1	96.50	96.70	0	5,001	0.00%
2019/12/05	3	96.50	1	96.60	96.40	2	4,997	0.04%
2019/12/04	17	96.69	0	0.00	97.50	17	5,005	0.34%
2019/12/03	16	97.10	0	0.00	97.50	16	5,063	0.32%
2019/12/02	0	0.00	34	97.91	98.10	-34	5,139	-0.66%
2019/11/29	32	97.17	1	98.20	97.20	31	5,162	0.60%
2019/11/28	0	0.00	1	98.50	98.30	-1	5,154	-0.02%
2019/11/26	0	0.00	31	98.13	98.00	-31	5,230	-0.59%
2019/11/25	1	97.30	0	0.00	97.00	1	4,965	0.02%
2019/11/22	2	96.45	1	96.20	96.80	1	5,143	0.02%
2019/11/20	1	96.40	1	96.50	96.50	0	5,186	0.00%
2019/11/18	0	0.00	30	97.40	97.40	-30	5,198	-0.58%
2019/11/14	0	0.00	0.1	96.60	96.60	-0.1	5,297	0.00%
2019/11/13	31	96.30	0	0.00	96.30	31	5,417	0.57%
2019/11/11	14.1	96.80	0	0.00	97.00	14.1	5,621	0.25%
2019/11/08	15	97.31	2	97.50	97.40	13	5,701	0.23%
2019/11/07	1	97.70	0	0.00	98.20	1	5,712	0.02%
2019/11/06	2.1	98.02	7	98.93	98.70	-5	5,717	-0.09%
2019/11/05	4	98.40	26	98.97	98.90	-22	5,736	-0.38%
2019/11/04	0	0.00	25	98.46	98.90	-25	5,770	-0.43%
2019/11/01	1	97.70	0	0.00	98.10	1	5,888	0.02%
2019/10/31	3	98.03	1	97.50	97.80	2	6,059	0.03%
2019/10/30	2	96.40	0	0.00	98.30	2	6,088	0.03%
2019/10/29	0	0.00	1	97.50	97.70	-1	6,160	-0.02%
2019/10/28	1	97.10	3	97.00	97.20	-2	6,170	-0.03%
2019/10/25	1	97.50	1	97.30	97.30	0	6,213	0.00%
2019/10/24	0	0.00	1	97.10	97.50	-1	6,214	-0.02%
2019/10/23	4	96.00	7	96.07	95.80	-3	6,220	-0.05%
2019/10/22	6	96.18	0	0.00	96.80	6	6,250	0.10%
2019/10/21	1	96.20	0	0.00	95.40	1	6,272	0.02%
2019/10/17	1	95.90	41.1	96.60	96.60	-40.1	6,329	-0.63%
2019/10/16	0	0.00	31	95.22	95.90	-31	6,297	-0.49%
2019/10/15	1	93.60	20	93.56	94.60	-19	6,349	-0.30%
2019/10/14	2.5	93.50	1	93.70	93.30	1.5	6,339	0.02%
2019/10/08	0	0.00	1	94.60	94.30	-1	6,398	-0.02%
2019/10/07	1	93.40	0	0.00	94.10	1	6,419	0.02%
2019/10/04	1	93.10	5.2	93.21	93.30	-4.2	6,467	-0.07%
2019/10/03	1	92.80	1	93.50	93.10	0	6,544	0.00%
2019/10/02	36	94.07	1	93.90	93.80	35	6,552	0.53%
2019/10/01	14	94.69	1	94.60	94.80	13	6,514	0.20%
2019/09/27	35	95.10	0	0.00	94.50	35	6,460	0.54%
2019/09/26	1	95.80	36	96.19	96.20	-35	6,476	-0.54%
2019/09/25	41	95.30	0	0.00	95.50	41	6,853	0.60%
2019/09/24	5	96.08	1	96.50	96.70	4	6,941	0.06%
2019/09/23	4	97.68	0	0.00	96.80	4	6,950	0.06%
2019/09/19	5	97.60	0.1	97.30	97.30	5	6,966	0.07%
2019/09/18	1	97.60	3	97.80	97.60	-2	7,017	-0.03%
2019/09/17	34	98.01	12	97.81	97.80	22	7,015	0.31%
2019/09/16	47	98.52	39	99.55	98.00	8	7,083	0.11%
2019/09/12	0	0.00	41	96.30	96.10	-41	6,938	-0.59%
2019/09/11	4	95.35	1	95.40	95.40	3	7,002	0.04%
2019/09/10	10	95.20	0	0.00	95.50	10	6,985	0.14%
2019/09/09	0	0.00	2	95.00	95.20	-2	6,991	-0.03%
2019/09/06	45	95.21	1	95.20	95.20	44	7,008	0.63%
2019/09/05	1	95.60	5	96.02	96.00	-4	6,995	-0.06%
2019/09/04	0.5	95.00	1	94.60	94.70	-0.5	6,959	-0.01%
2019/08/30	4	93.80	68	93.42	94.10	-64	6,924	-0.92%
2019/08/29	1	91.20	3	90.93	91.40	-2	6,840	-0.03%
2019/08/28	1	91.20	0	0.00	91.50	1	6,869	0.01%
2019/08/27	5	91.32	3	91.77	90.60	2	6,881	0.03%
2019/08/26	44	91.44	3	91.30	91.70	41	6,754	0.61%
2019/08/23	2	93.05	0	0.00	93.40	2	6,758	0.03%
2019/08/22	2	92.95	1	93.80	92.30	1	6,793	0.01%
2019/08/21	25	93.05	2	93.30	92.90	23	6,924	0.33%
2019/08/20	6	92.98	29	93.10	93.10	-23	6,882	-0.33%
2019/08/19	3	91.93	28	91.90	92.00	-25	6,887	-0.36%
2019/08/16	2.1	90.56	1	91.30	91.10	1.1	6,895	0.02%
2019/08/15	57.2	90.83	0	0.00	90.30	57.2	6,805	0.84%
2019/08/14	5	93.16	2	93.85	93.60	3	6,690	0.04%
2019/08/13	27	92.48	0	0.00	92.50	27	6,664	0.41%
2019/08/12	4	94.00	0.7	94.40	93.90	3.3	6,550	0.05%
2019/08/08	5	95.16	0	0.00	95.20	5	6,527	0.08%
2019/08/07	3	95.53	0	0.00	95.30	3	6,532	0.05%
2019/08/06	2	95.05	1	95.00	95.80	1	6,521	0.02%
2019/08/05	17.3	95.81	0	0.00	96.50	17.3	6,467	0.27%
2019/08/02	21	97.68	2	98.10	97.50	19	6,390	0.30%
2019/08/01	28	99.40	0	0.00	99.50	28	6,345	0.44%
2019/07/31	5	100.50	1	101.00	100.50	4	6,324	0.06%
2019/07/29	1	100.50	1	101.00	101.00	0	6,286	0.00%
2019/07/26	3	100.83	1	101.00	101.00	2	6,319	0.03%
2019/07/25	4	101.00	0	0.00	101.50	4	6,397	0.06%
2019/07/24	3	101.50	0	0.00	101.00	3	6,399	0.05%
2019/07/23	0	0.00	22	102.98	103.50	-22	6,375	-0.35%
2019/07/22	3	101.00	0	0.00	102.00	3	6,344	0.05%
2019/07/19	2	101.25	8.3	101.04	101.00	-6.3	6,300	-0.10%
2019/07/18	4.4	101.43	0	0.00	101.50	4.4	6,291	0.07%
2019/07/17	6	101.67	0	0.00	102.00	6	6,279	0.10%
2019/07/16	0.1	104.50	0	0.00	104.00	0.1	6,150	0.00%
2019/07/15	6	105.50	1	104.50	105.50	5	6,133	0.08%
2019/07/12	2	103.25	1.1	103.53	104.00	0.9	6,145	0.02%
2019/07/10	1	102.00	0	0.00	103.00	1	6,195	0.02%
2019/07/09	19	101.45	12	101.25	102.00	7	6,179	0.11%
2019/07/08	4	103.50	3	103.50	104.00	1	6,132	0.02%
2019/07/05	7	104.64	2.1	104.52	104.50	4.9	6,113	0.08%
2019/07/04	1	104.50	0	0.00	104.50	1	6,139	0.02%
2019/07/03	2	105.00	0	0.00	105.00	2	6,196	0.03%
2019/07/02	77	106.88	1	106.00	105.50	76	6,233	1.22%
2019/07/01	22	115.02	14	115.00	115.00	8	5,842	0.14%
2019/06/28	1	114.50	12	114.50	114.50	-11	5,714	-0.19%
2019/06/27	0	0.00	1	114.50	114.50	-1	5,732	-0.02%
2019/06/26	0	0.00	20	114.50	114.50	-20	5,738	-0.35%
2019/06/25	3	114.50	0	0.00	114.50	3	5,731	0.05%
2019/06/24	0	0.00	3	113.83	114.50	-3	5,712	-0.05%
2019/06/20	0	0.00	1	113.50	112.50	-1	5,615	-0.02%
2019/06/19	1	112.00	1	113.00	113.00	0	5,575	0.00%
2019/06/14	7	112.00	1	112.00	112.00	6	5,494	0.11%
2019/06/13	0	0.00	1	111.50	112.00	-1	5,535	-0.02%
2019/06/12	2	111.25	1	112.00	112.00	1	5,648	0.02%
2019/06/05	1	109.50	2	110.00	110.00	-1	5,674	-0.02%
2019/06/04	0	0.00	3	109.00	109.00	-3	5,767	-0.05%
2019/06/03	3	109.50	0	0.00	109.50	3	5,838	0.05%
2019/05/24	0	0.00	0.8	108.50	108.50	-0.8	5,940	-0.01%
2019/05/22	0	0.00	2	110.00	110.00	-2	5,955	-0.03%
2019/05/20	0	0.00	1	109.50	110.00	-1	6,007	-0.02%
2019/05/17	2	109.00	0	0.00	108.50	2	6,032	0.03%
2019/05/14	5	107.50	1	108.00	108.00	4	6,161	0.06%
2019/05/13	0	0.00	0.4	108.50	108.50	-0.4	6,147	-0.01%
2019/05/10	1	109.50	0	0.00	109.50	1	6,228	0.02%
2019/05/09	1	109.00	0	0.00	108.50	1	6,312	0.02%
2019/05/08	1	110.00	0	0.00	109.50	1	6,271	0.02%
2019/04/30	2	112.50	0	0.00	112.00	2	6,163	0.03%
2019/04/29	0	0.00	3	111.83	112.50	-3	6,160	-0.05%
2019/04/26	0	0.00	11	111.50	111.50	-11	6,171	-0.18%
2019/04/25	0	0.00	3	110.33	110.50	-3	6,181	-0.05%
2019/04/24	0	0.00	1	110.00	109.50	-1	6,204	-0.02%
2019/04/23	0	0.00	2	108.50	109.50	-2	6,236	-0.03%
2019/04/18	1	107.50	0	0.00	108.00	1	6,508	0.02%
2019/04/17	0	0.00	1	108.00	109.00	-1	6,654	-0.02%
2019/04/16	2	108.00	0	0.00	109.00	2	6,733	0.03%
2019/04/15	1	108.50	0	0.00	108.50	1	6,752	0.01%
2019/04/12	1	108.50	0	0.00	108.50	1	6,840	0.01%
2019/04/11	0	0.00	1	109.00	110.00	-1	6,844	-0.01%
2019/04/09	0	0.00	9	109.33	109.50	-9	6,949	-0.13%
2019/04/03	0	0.00	2	108.00	108.00	-2	6,814	-0.03%
2019/04/02	0	0.00	0.6	107.50	108.00	-0.6	6,812	-0.01%
2019/04/01	7	108.57	0	0.00	107.50	7	6,784	0.10%
2019/03/29	1	109.00	2.5	109.39	109.50	-1.5	6,672	-0.02%
2019/03/28	3	108.50	0	0.00	109.00	3	6,619	0.05%
2019/03/26	0	0.00	5	108.00	108.00	-5	6,640	-0.08%
2019/03/22	0	0.00	2	107.00	107.50	-2	6,658	-0.03%
2019/03/21	1	106.00	0	0.00	106.50	1	6,676	0.01%
2019/03/20	0	0.00	4	106.13	106.50	-4	6,712	-0.06%
2019/03/18	3	105.00	4	106.00	106.50	-1	6,811	-0.01%
2019/03/14	1	103.50	0	0.00	104.00	1	6,674	0.01%
2019/03/13	1	104.50	0	0.00	104.50	1	6,710	0.01%
2019/03/12	0	0.00	1	104.50	104.50	-1	6,731	-0.01%
2019/03/11	3	104.00	0	0.00	103.00	3	6,722	0.04%
2019/03/08	2	104.25	0	0.00	104.00	2	6,740	0.03%
2019/03/07	0	0.00	7	104.93	105.50	-7	6,752	-0.10%
2019/03/06	3	102.67	2	102.50	103.00	1	6,719	0.01%
2019/02/27	1	103.00	0	0.00	102.50	1	6,634	0.02%
2019/02/26	0	0.00	9	102.89	103.00	-9	6,577	-0.14%
2019/02/25	0	0.00	4	103.50	103.50	-4	6,478	-0.06%
2019/02/22	2	104.00	0	0.00	104.00	2	6,474	0.03%
2019/02/21	1	103.50	0	0.00	103.50	1	6,456	0.02%
2019/02/20	0	0.00	6.4	102.97	103.00	-6.4	6,439	-0.10%
2019/02/18	4	101.88	0	102.50	102.50	4	6,311	0.06%
2019/02/15	1	102.00	0	0.00	101.50	1	6,270	0.02%
2019/02/13	1	101.50	0	0.00	101.50	1	6,160	0.02%
2019/01/30	5	102.30	0	0.00	102.00	5	6,170	0.08%
2019/01/25	0	0.00	10	101.50	102.00	-10	6,147	-0.16%
2019/01/24	0	0.00	0	100.00	100.00	0	6,129	0.00%
2019/01/18	0	0.00	2	102.50	102.50	-2	6,284	-0.03%
2019/01/17	1	101.50	0.1	101.00	101.50	0.9	6,355	0.01%
2019/01/15	0	0.00	1	102.00	101.50	-1	6,396	-0.02%
2019/01/11	0.1	101.00	0	0.00	101.50	0.1	6,394	0.00%
2019/01/10	5	100.40	0	0.00	100.50	5	6,374	0.08%
2019/01/09	0	0.00	5	102.00	102.50	-5	6,326	-0.08%
2019/01/08	0	0.00	9	102.11	102.00	-9	6,152	-0.15%
2019/01/07	0	0.00	4	98.95	99.50	-4	6,110	-0.07%
2019/01/04	4	95.15	0	0.00	95.30	4	6,245	0.06%
2019/01/03	3	96.37	0.5	96.50	96.00	2.5	6,528	0.04%
2019/01/02	0	0.00	1	98.10	97.60	-1	6,492	-0.02%
2018/12/27	0	0.00	2	96.70	97.80	-2	6,556	-0.03%
2018/12/26	1	96.10	0	0.00	96.30	1	6,645	0.02%
2018/12/25	2	96.60	0	0.00	96.70	2	6,759	0.03%
2018/12/20	0	0.00	1	99.70	99.60	-1	7,340	-0.01%
2018/12/19	0	0.00	2	98.55	99.30	-2	7,425	-0.03%
2018/12/18	3	98.17	0	0.00	98.00	3	7,622	0.04%
2018/12/17	1	99.00	0	0.00	99.30	1	7,966	0.01%
2018/12/14	1	99.30	2	99.20	99.20	-1	8,070	-0.01%
2018/12/13	11	98.89	0.3	99.50	99.10	10.7	8,201	0.13%
2018/12/12	2	98.60	0	0.00	99.00	2	8,322	0.02%
2018/12/11	1	99.00	0	0.00	98.50	1	8,323	0.01%
2018/12/07	0	0.00	4	100.00	100.50	-4	8,346	-0.05%
2018/12/05	0	0.00	4	101.75	101.00	-4	8,363	-0.05%
2018/12/03	2	102.25	2	102.75	102.00	0	8,392	0.00%
2018/11/30	2	100.00	0	0.00	100.00	2	8,334	0.02%
2018/11/29	0	0.00	10	101.00	99.50	-10	8,247	-0.12%
2018/11/28	0	0.00	3	99.43	100.00	-3	8,163	-0.04%
2018/11/27	11	99.18	0	0.00	99.00	11	8,158	0.13%
2018/11/22	0	0.00	1	101.00	101.00	-1	8,174	-0.01%
2018/11/21	2	99.90	0	0.00	99.80	2	8,195	0.02%
2018/11/20	1	101.00	0	0.00	100.50	1	8,168	0.01%
2018/11/19	6	101.42	1	102.50	102.00	5	8,215	0.06%
2018/11/14	0	0.00	1	100.00	100.00	-1	8,285	-0.01%
2018/11/12	1	101.00	0	0.00	101.00	1	8,328	0.01%
2018/11/09	0	0.00	10.4	101.00	101.00	-10.4	8,335	-0.12%
2018/11/08	0	0.00	1	102.50	102.00	-1	8,272	-0.01%
2018/11/07	3	102.50	1	102.50	102.50	2	8,242	0.02%
2018/11/06	3	101.67	5	101.50	103.00	-2	8,223	-0.02%
2018/11/02	2	100.25	0	0.00	101.00	2	8,073	0.02%
2018/11/01	1	101.00	0	0.00	101.50	1	8,033	0.01%
2018/10/31	0	0.00	1	100.00	101.00	-1	8,035	-0.01%
2018/10/30	0	0.00	4.5	99.16	98.60	-4.5	7,981	-0.06%
2018/10/29	1	99.30	0	0.00	98.80	1	7,907	0.01%
2018/10/26	1	98.10	0	0.00	98.20	1	7,989	0.01%
2018/10/25	5	98.18	2	99.25	98.60	3	8,005	0.04%
2018/10/24	3	100.67	0	0.00	101.00	3	7,996	0.04%
2018/10/23	2	102.00	0	0.00	101.50	2	7,975	0.03%
2018/10/22	0	0.00	1	103.00	103.00	-1	8,031	-0.01%
2018/10/18	0	0.00	0.1	103.00	103.00	-0.1	8,138	0.00%
2018/10/17	1	104.50	1	103.00	103.00	0	8,154	0.00%
2018/10/16	4	103.50	2	104.00	104.00	2	8,121	0.02%
2018/10/12	0	0.00	15	105.80	106.00	-15	8,016	-0.19%
2018/10/11	57	104.70	4	105.50	103.00	53	7,886	0.67%
2018/10/09	1	112.00	16	112.50	113.50	-15	7,564	-0.20%
2018/10/08	3	111.33	0	0.00	111.50	3	7,611	0.04%
2018/10/05	29	110.17	0	0.00	111.00	29	7,649	0.38%
2018/10/04	1	113.00	1	112.00	113.00	0	7,629	0.00%
2018/10/03	2	113.00	0	0.00	113.00	2	7,747	0.03%
2018/10/02	20.6	115.43	0	0.00	115.00	20.6	7,791	0.26%
2018/10/01	0	0.00	1	117.00	117.50	-1	7,839	-0.01%
2018/09/28	1	117.00	0	0.00	117.00	1	7,999	0.01%
2018/09/27	0	0.00	3	116.33	117.00	-3	7,968	-0.04%
2018/09/26	3	114.33	0	0.00	114.50	3	7,834	0.04%
2018/09/21	2	117.25	61	114.84	117.50	-59	7,687	-0.77%
2018/09/19	1	113.00	0	0.00	113.00	1	7,449	0.01%
2018/09/18	3	112.00	5	112.60	112.50	-2	7,323	-0.03%
2018/09/17	1	111.50	0	0.00	112.50	1	7,230	0.01%
2018/09/13	1	111.00	14	112.50	112.50	-13	7,296	-0.18%
2018/09/11	0.5	111.00	0	0.00	111.00	0.5	7,372	0.01%
2018/09/05	40	110.50	0	110.50	110.50	40	7,862	0.51%
2018/09/03	14	111.00	0	0.00	111.00	14	8,021	0.17%
2018/08/31	1	112.00	0	0.00	112.50	1	8,087	0.01%
2018/08/30	14	112.50	0	0.00	112.00	14	8,081	0.17%
2018/08/28	2	114.00	0	0.00	114.00	2	8,116	0.02%
2018/08/24	0	0.00	1	113.00	112.50	-1	8,211	-0.01%
2018/08/23	0	0.00	36	112.14	113.50	-36	8,519	-0.42%
2018/08/22	1	109.50	17	110.00	110.00	-16	8,578	-0.19%
2018/08/21	1	109.00	25	110.00	109.00	-24	8,633	-0.28%
2018/08/20	0	0.00	1	109.50	109.00	-1	8,658	-0.01%
2018/08/16	21	108.00	1	108.50	108.50	20	8,669	0.23%
2018/08/14	2	108.75	0	0.00	109.50	2	8,773	0.02%
2018/08/13	34	108.18	1	108.00	108.00	33	8,769	0.38%
2018/08/10	14	110.50	0	0.00	110.50	14	8,790	0.16%
2018/08/06	1	111.50	1	112.50	112.50	0	9,236	0.00%
2018/08/03	0	0.00	1	111.00	111.50	-1	9,296	-0.01%
2018/08/02	2	111.00	1	113.50	112.00	1	9,298	0.01%
2018/08/01	0	0.00	27	113.00	113.00	-27	9,213	-0.29%
2018/07/31	1	111.50	1.5	112.34	112.50	-0.5	9,140	-0.01%
2018/07/27	26.8	110.00	0	0.00	110.50	26.8	9,040	0.30%
2018/07/26	0	0.00	26	110.50	111.00	-26	8,967	-0.29%
2018/07/25	2	110.00	6	110.58	108.50	-4	8,875	-0.05%
2018/07/24	0	0.00	4	109.50	109.50	-4	8,817	-0.05%
2018/07/23	1	107.50	13	108.46	108.50	-12	8,782	-0.14%
2018/07/20	21	107.33	6	107.08	107.50	15	8,750	0.17%
2018/07/19	16	107.50	12	109.38	107.50	4	8,791	0.05%
2018/07/18	1	107.50	6	108.17	108.50	-5	8,820	-0.06%
2018/07/17	17	106.62	1	106.50	107.00	16	8,766	0.18%
2018/07/16	15	108.50	2	109.25	108.50	13	8,748	0.15%
2018/07/13	0	0.00	23	109.33	110.00	-23	8,758	-0.26%
2018/07/12	8.2	106.00	3	107.00	106.00	5.2	8,693	0.06%
2018/07/11	20	106.13	5	105.50	106.00	15	8,633	0.17%
2018/07/10	0.2	112.00	12	112.46	112.00	-11.8	8,468	-0.14%
2018/07/09	0	0.00	2	111.25	111.00	-2	8,359	-0.02%
2018/07/06	18	109.67	0	0.00	109.50	18	8,233	0.22%
2018/07/05	2	113.75	2	114.00	113.50	0	8,014	0.00%
2018/07/04	0	0.00	1	113.50	114.00	-1	7,922	-0.01%
2018/07/03	1	113.50	4	113.25	113.00	-3	7,878	-0.04%
2018/07/02	2	112.25	0	0.00	112.50	2	7,822	0.03%
2018/06/29	0	0.00	37	111.50	112.50	-37	7,727	-0.48%
2018/06/28	20	110.00	0	0.00	109.00	20	7,489	0.27%
2018/06/27	1	110.50	0	0.00	110.00	1	7,438	0.01%
2018/06/26	3	110.33	0	0.00	110.00	3	7,414	0.04%
2018/06/25	1	110.00	1	110.50	110.00	0	7,344	0.00%
2018/06/21	0	0.00	62	109.97	108.50	-62	7,212	-0.86%
2018/06/20	0.1	107.50	0	0.00	107.50	0.1	7,211	0.00%
2018/06/19	0	105.50	0.8	105.50	105.50	-0.8	7,317	-0.01%
2018/06/15	2	105.75	0	0.00	106.00	2	7,284	0.03%
2018/06/14	1	106.50	0	0.00	106.50	1	7,137	0.01%
2018/06/13	1	107.00	1.2	106.68	107.50	-0.2	7,016	0.00%
2018/06/12	20	107.50	0	0.00	107.50	20	7,064	0.28%
2018/06/08	42	107.76	0	0.00	108.50	42	6,968	0.60%
2018/06/07	20	109.00	20.8	109.98	110.00	-0.8	6,902	-0.01%
2018/06/06	0.1	109.50	0	0.00	109.50	0.1	6,838	0.00%
2018/06/01	0	0.00	1	109.50	109.50	-1	6,780	-0.01%
2018/05/31	0	0.00	25	109.82	107.50	-25	6,732	-0.37%
2018/05/30	0	0.00	0.1	108.50	108.50	-0.1	6,403	0.00%
2018/05/28	0	0.00	14.2	109.99	110.00	-14.2	6,338	-0.22%
2018/05/25	35	108.80	1	108.50	108.50	34	6,335	0.54%
2018/05/24	0	0.00	14	111.00	111.00	-14	6,332	-0.22%
2018/05/23	0	0.00	16	111.00	110.00	-16	6,344	-0.25%
2018/05/22	44.2	109.84	0	0.00	109.50	44.2	6,378	0.69%
2018/05/21	4	112.38	0	0.00	112.50	4	6,457	0.06%
2018/05/17	4	112.38	1	112.45	111.50	3	6,680	0.04%
2018/05/16	0	0.00	0.5	110.50	111.00	-0.5	6,644	-0.01%
2018/05/15	0	0.00	1	112.00	110.50	-1	6,730	-0.01%
2018/05/14	0	0.00	3	110.50	111.00	-3	6,720	-0.04%
2018/05/11	3	107.67	16	107.53	108.50	-13	6,657	-0.20%
2018/05/10	0	0.00	4	106.00	106.00	-4	6,671	-0.06%
2018/05/09	0	0.00	2	106.00	105.50	-2	6,691	-0.03%
2018/05/08	1	105.00	0.4	105.00	105.50	0.6	6,736	0.01%
2018/05/07	0	0.00	0.1	105.50	105.50	-0.1	6,771	0.00%
2018/05/04	0	0.00	12	106.46	105.00	-12	6,816	-0.18%
2018/05/03	0	0.00	1	105.50	104.50	-1	6,872	-0.01%
2018/05/02	0	0.00	2	105.50	105.50	-2	6,929	-0.03%
2018/04/30	2	104.25	0.1	104.00	104.50	1.9	6,946	0.03%
2018/04/26	1	103.00	2	103.75	104.00	-1	6,989	-0.01%
2018/04/25	17	102.00	17	102.88	103.00	0	7,025	0.00%
2018/04/24	1	103.50	0.1	104.00	104.00	0.9	6,991	0.01%
2018/04/19	16	105.50	1	105.50	105.50	15	6,958	0.22%
2018/04/18	0	0.00	0.5	106.00	106.00	-0.5	6,963	-0.01%
2018/04/17	2	105.75	1.5	106.00	106.00	0.5	7,036	0.01%
2018/04/16	0	0.00	2	107.25	107.50	-2	7,107	-0.03%
2018/04/13	0	0.00	4	107.00	106.50	-4	7,206	-0.06%
2018/04/11	0	0.00	1	106.00	105.50	-1	7,307	-0.01%
2018/04/10	1	105.00	16	105.47	105.50	-15	7,354	-0.20%
2018/04/09	1	104.00	18	104.86	105.00	-17	7,376	-0.23%
2018/04/03	1	101.50	0	0.00	102.00	1	7,351	0.01%
2018/04/02	15.3	102.53	0	0.00	102.50	15.3	7,439	0.21%
2018/03/31	0	0.00	1	104.00	104.00	-1	7,516	-0.01%
2018/03/29	1	103.00	0	0.00	103.00	1	7,634	0.01%
2018/03/28	15	103.47	0	0.00	103.00	15	7,579	0.20%
2018/03/27	1	104.00	1	104.50	105.00	0	7,587	0.00%
2018/03/26	5	103.20	0	0.00	103.50	5	7,579	0.07%
2018/03/23	16	102.59	14	104.50	104.50	2	7,557	0.03%
2018/03/22	4	105.63	3	105.83	104.00	1	7,508	0.01%
2018/03/21	0	0.00	3.2	106.61	106.50	-3.2	7,365	-0.04%
2018/03/20	0	0.00	8	105.06	105.00	-8	7,346	-0.11%
2018/03/19	0	0.00	1	103.00	103.00	-1	7,275	-0.01%
2018/03/16	1	101.00	1	101.50	102.00	0	7,292	0.00%
2018/03/15	2	102.50	0	0.00	102.00	2	7,123	0.03%
2018/03/14	2.2	102.00	1	102.50	102.00	1.2	7,160	0.02%
2018/03/13	1.1	102.50	1	103.00	103.00	0.1	7,110	0.00%
2018/03/12	0	0.00	2	103.00	103.50	-2	7,137	-0.03%
2018/03/08	0.1	101.00	3	101.33	101.50	-2.9	7,193	-0.04%
2018/03/07	0.3	101.50	0	0.00	101.50	0.3	7,207	0.00%
2018/03/06	3	101.00	0	0.00	101.50	3	7,229	0.04%
2018/03/05	0	0.00	3	102.00	101.00	-3	7,462	-0.04%
2018/03/02	4	100.38	0	0.00	100.50	4	7,459	0.05%
2018/02/27	1	103.50	0.5	103.00	103.50	0.5	7,402	0.01%
2018/02/23	1.2	102.58	15	103.90	104.00	-13.8	7,388	-0.19%
2018/02/22	5.2	101.42	2	102.25	102.50	3.2	7,428	0.04%
2018/02/21	1	104.00	6	103.83	104.00	-5	7,377	-0.07%
2018/02/12	2	100.50	19.5	100.35	101.00	-17.5	7,206	-0.24%
2018/02/09	22	97.80	14	98.11	97.80	8	7,078	0.11%
2018/02/08	0.2	100.00	1	100.50	100.00	-0.8	6,887	-0.01%
2018/02/07	4	98.80	15	101.03	101.00	-11	6,893	-0.16%
2018/02/06	4	96.95	1.1	97.26	96.70	2.9	6,692	0.04%
2018/02/05	0	0.00	2	99.40	100.50	-2	6,548	-0.03%
2018/02/02	30	100.95	1	101.00	100.00	29	6,467	0.45%
2018/02/01	0	0.00	9	104.00	103.00	-9	6,372	-0.14%
2018/01/31	15	101.37	6	103.83	103.50	9	6,306	0.14%
2018/01/30	0	0.00	4	103.00	103.00	-4	6,240	-0.06%
2018/01/29	5	103.50	35.1	103.80	104.50	-30.1	6,165	-0.49%
2018/01/26	0.5	103.00	18.1	103.06	103.50	-17.6	6,101	-0.29%
2018/01/25	0	0.00	23	101.11	101.50	-23	5,975	-0.38%
2018/01/24	14	99.60	0	0.00	99.20	14	5,895	0.24%
2018/01/23	11	99.86	1	100.00	100.00	10	5,883	0.17%
2018/01/19	15	100.00	0	0.00	100.50	15	5,731	0.26%
2018/01/18	0	0.00	2.6	102.16	101.50	-2.6	5,650	-0.05%
2018/01/16	0	0.00	2	102.00	102.00	-2	5,560	-0.04%
2018/01/15	1	101.00	0	0.00	102.00	1	5,549	0.02%
2018/01/12	0	0.00	1	102.50	101.50	-1	5,538	-0.02%
2018/01/11	1	100.00	7	100.14	101.00	-6	5,442	-0.11%
2018/01/10	16	101.13	1.1	101.86	101.00	14.9	5,364	0.28%
2018/01/09	22	101.86	7	100.79	102.50	15	5,270	0.28%
2018/01/08	0	0.00	15	99.47	99.50	-15	5,132	-0.29%
2018/01/05	0	0.00	3	98.40	98.40	-3	5,028	-0.06%
2018/01/03	0.2	98.00	0	0.00	98.50	0.2	5,102	0.00%
2018/01/02	16	97.43	4	97.80	98.10	12	5,038	0.24%