台塑化 (6505)-凱基-豐中券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
34.70
漲跌
▼2.00
漲幅
-5.45%
成交量
17,276張
產業
上市油電燃氣類股
935人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台塑化 (6505)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/12/20	8	35.13	13	35.28	34.70	-5	7,637	-0.07%
2024/12/19	2	36.35	0	0.00	36.70	2	7,410	0.03%
2024/12/18	9	36.53	1	36.40	36.50	8	7,409	0.11%
2024/12/17	6	36.33	3	36.30	36.20	3	7,349	0.04%
2024/12/16	2	37.15	1	37.10	36.85	1	7,308	0.01%
2024/12/13	29	37.43	1	37.45	37.30	28	7,329	0.38%
2024/12/12	4	38.00	3	38.53	38.00	1	7,364	0.01%
2024/12/11	3	39.30	0	0.00	39.10	3	7,299	0.04%
2024/12/10	2	40.33	4	40.28	39.50	-2	7,333	-0.03%
2024/12/09	3	39.15	7	39.36	39.10	-4	7,366	-0.05%
2024/12/04	1	40.20	0	0.00	40.25	1	7,474	0.01%
2024/12/03	1	40.85	0	0.00	40.95	1	7,678	0.01%
2024/12/02	5	40.45	0.2	40.60	40.40	4.9	7,654	0.06%
2024/11/29	13	40.93	3	40.92	40.90	10	7,719	0.13%
2024/11/27	0.1	43.00	0	0.00	42.30	0.1	9,450	0.00%
2024/11/22	1	43.75	0	0.00	43.55	1	9,603	0.01%
2024/11/20	0.1	44.00	0	0.00	44.10	0.1	9,804	0.00%
2024/11/19	0	0.00	0.2	44.75	44.50	-0.2	9,819	0.00%
2024/11/15	0.1	43.45	0	0.00	43.30	0.1	9,726	0.00%
2024/11/14	1	44.00	0	0.00	43.45	1	9,659	0.01%
2024/11/12	2	44.85	17	44.85	44.80	-15	9,496	-0.16%
2024/11/11	0	0.00	1.4	45.90	45.60	-1.4	9,545	-0.01%
2024/11/08	2.5	47.46	0	0.00	46.05	2.5	9,478	0.03%
2024/11/07	1	48.15	8	48.00	48.40	-7	9,287	-0.08%
2024/11/04	1	48.25	1	48.60	48.50	0	9,298	0.00%
2024/11/01	11	47.55	0	0.00	48.15	11	9,412	0.12%
2024/10/29	1	47.85	0	0.00	47.75	1	9,351	0.01%
2024/10/28	0	0.00	2	48.55	49.15	-2	9,249	-0.02%
2024/10/25	1	48.75	0	0.00	48.65	1	9,239	0.01%
2024/10/24	0	0.00	5	49.20	49.00	-5	9,216	-0.05%
2024/10/23	1	48.90	0	0.00	48.60	1	9,204	0.01%
2024/10/21	3	49.40	9	50.00	49.30	-6	9,233	-0.06%
2024/10/18	0	0.00	1	50.20	50.40	-1	9,263	-0.01%
2024/10/17	0	0.00	2	50.00	49.65	-2	9,333	-0.02%
2024/10/16	2	48.65	0	0.00	48.75	2	9,350	0.02%
2024/10/15	13	49.81	0	0.00	49.50	13	9,264	0.14%
2024/10/14	9	50.73	0	0.00	51.00	9	9,178	0.10%
2024/10/11	1	52.10	0	0.00	52.00	1	9,192	0.01%
2024/10/09	11	52.91	0	0.00	52.30	11	9,194	0.12%
2024/10/08	1	55.20	0	0.00	54.20	1	9,105	0.01%
2024/10/07	2	55.00	0	0.00	55.00	2	8,943	0.02%
2024/10/04	4	54.75	1	54.70	54.50	3	8,788	0.03%
2024/09/27	0	0.00	9	52.34	53.00	-9	8,530	-0.11%
2024/09/26	3	50.83	1.5	50.97	50.70	1.6	8,403	0.02%
2024/09/25	0	0.00	2	51.60	51.20	-2	8,375	-0.02%
2024/09/20	9	51.79	0	0.00	51.50	9	8,429	0.11%
2024/09/19	0	0.00	8	51.65	51.40	-8	8,388	-0.10%
2024/09/18	2	51.70	3	52.00	51.50	-1	8,357	-0.01%
2024/09/16	0	0.00	5	52.00	51.20	-5	8,366	-0.06%
2024/09/13	0	0.00	13	50.39	50.70	-13	8,320	-0.16%
2024/09/11	0	0.00	0.9	47.79	47.45	-0.9	8,212	-0.01%
2024/09/10	2	48.05	6	48.01	47.40	-4	8,110	-0.05%
2024/09/09	10.1	48.95	1	48.95	48.50	9.1	7,971	0.11%
2024/09/06	1	51.00	0	0.00	50.90	1	7,774	0.01%
2024/09/05	3.1	51.53	10	50.50	50.30	-6.9	7,711	-0.09%
2024/09/04	47	52.68	0	0.00	51.60	47	7,625	0.62%
2024/09/02	10.1	55.30	0	0.00	55.10	10.1	7,374	0.14%
2024/08/30	35	56.90	1	57.00	56.10	34	7,273	0.47%
2024/08/29	4.1	56.03	1	56.10	56.10	3.1	5,500	0.06%
2024/08/28	51.1	57.00	0	0.00	57.00	51.1	5,399	0.95%
2024/08/27	50	58.40	0	0.00	58.40	50	5,344	0.94%
2024/08/23	20.2	56.80	8	57.00	57.00	12.2	5,132	0.24%
2024/08/22	2.5	58.12	0	0.00	57.80	2.5	5,044	0.05%
2024/08/21	30	58.40	0	0.00	58.70	30	4,928	0.61%
2024/08/20	50.1	58.58	4	58.60	58.70	46.1	4,896	0.94%
2024/08/19	31.1	60.00	0	0.00	60.00	31.1	4,801	0.65%
2024/08/16	2	60.70	0	0.00	60.60	2	4,783	0.04%
2024/08/15	6	61.07	0	0.00	61.20	6	4,720	0.13%
2024/08/14	0	0.00	2	61.90	61.90	-2	4,678	-0.04%
2024/08/13	61.1	61.35	10	61.40	61.20	51.1	4,635	1.10%
2024/08/12	3	63.00	1	63.10	63.10	2	4,555	0.04%
2024/08/09	1	62.90	1	63.80	63.60	0	4,585	0.00%
2024/08/08	61	63.00	0	0.00	62.60	61	4,525	1.35%
2024/08/07	27	64.00	0	0.00	64.00	27	4,504	0.60%
2024/08/06	0	0.00	4.6	64.71	65.00	-4.6	4,473	-0.10%
2024/08/05	52	62.20	1	62.20	62.20	51	4,417	1.15%
2024/08/02	1	65.10	3	64.67	65.20	-2	4,294	-0.05%
2024/08/01	1	65.30	3	65.43	65.50	-2	4,274	-0.05%
2024/07/26	0	0.00	4	64.90	64.90	-4	4,222	-0.09%
2024/07/23	0	65.70	0.3	65.70	65.10	-0.3	4,197	-0.01%
2024/07/22	4	65.40	0	0.00	65.90	4	4,194	0.10%
2024/07/19	15.4	64.51	1	64.60	65.10	14.4	4,145	0.35%
2024/07/18	1.2	66.08	1	66.20	66.30	0.2	4,080	0.00%
2024/07/17	0	64.10	2	64.90	64.90	-2	3,988	-0.05%
2024/07/16	0	0.00	10	63.80	64.00	-10	4,028	-0.25%
2024/07/11	0.1	63.90	2	63.90	63.70	-1.9	4,175	-0.05%
2024/07/10	0.2	63.90	0	0.00	63.70	0.2	4,226	0.00%
2024/07/09	0.3	64.17	21	63.70	63.80	-20.7	4,264	-0.49%
2024/07/08	8	65.56	0	0.00	65.70	8	4,270	0.19%
2024/07/02	1.2	64.32	0	0.00	63.80	1.2	4,250	0.03%
2024/07/01	0	0.00	1	65.20	65.00	-1	4,324	-0.02%
2024/06/28	1	64.80	2	65.50	64.80	-1	4,390	-0.02%
2024/06/27	1.2	63.65	0	0.00	64.50	1.2	4,450	0.03%
2024/06/26	12.2	64.93	0	0.00	64.60	12.2	4,410	0.28%
2024/06/24	6.1	65.50	0	0.00	65.80	6.1	4,365	0.14%
2024/06/19	3.1	65.24	0	0.00	65.50	3.1	4,373	0.07%
2024/06/18	10	65.20	0	0.00	65.20	10	4,402	0.23%
2024/06/17	7	65.66	25	65.50	65.30	-18	4,424	-0.41%
2024/06/14	0.2	66.00	0	0.00	65.90	0.2	4,454	0.00%
2024/06/12	0.1	66.13	0	0.00	66.10	0.1	4,462	0.00%
2024/06/11	25	65.76	0	0.00	66.10	25	4,456	0.56%
2024/06/07	3	66.07	1	65.60	65.80	2	4,421	0.05%
2024/06/06	1	66.20	1	66.10	65.80	0	4,383	0.00%
2024/06/05	0.1	66.57	0	0.00	66.50	0.1	4,347	0.00%
2024/06/04	3	66.53	2	66.70	66.50	1	4,332	0.02%
2024/06/03	5	67.10	0	0.00	67.20	5	4,304	0.12%
2024/05/31	0.1	68.00	0	0.00	67.40	0.1	4,283	0.00%
2024/05/30	3.1	67.82	0	0.00	67.70	3.1	4,191	0.08%
2024/05/29	5	68.70	0	0.00	68.20	5	4,186	0.12%
2024/05/28	0	0.00	2	68.80	69.20	-2	4,165	-0.05%
2024/05/27	14	68.00	0	0.00	67.80	14	4,159	0.34%
2024/05/24	1	68.01	0	0.00	68.30	1	4,127	0.02%
2024/05/23	4	68.75	0	0.00	68.60	4	4,095	0.10%
2024/05/22	3	69.07	1	68.90	69.90	2	4,042	0.05%
2024/05/21	2	69.55	0	0.00	69.50	2	4,019	0.05%
2024/05/17	2	70.10	1	70.60	69.90	1	3,976	0.03%
2024/05/15	1	70.20	0	0.00	70.20	1	3,882	0.03%
2024/05/13	0	0.00	5	70.30	69.90	-5	3,837	-0.13%
2024/05/09	1	69.90	0	0.00	69.80	1	3,849	0.03%
2024/05/03	0	0.00	20	71.90	71.70	-20	3,761	-0.53%
2024/04/30	0	0.00	1	71.90	72.20	-1	3,751	-0.03%
2024/04/29	1	72.40	0	0.00	72.60	1	3,729	0.03%
2024/04/26	2	71.35	0	0.00	71.20	2	3,702	0.05%
2024/04/25	22	71.71	1	71.90	72.00	21	3,726	0.56%
2024/04/24	0	0.00	1	72.50	72.90	-1	3,734	-0.03%
2024/04/22	1	71.10	4	71.05	72.70	-3	3,887	-0.08%
2024/04/19	4	69.50	1	69.70	69.30	3	3,788	0.08%
2024/04/18	1	69.90	1	69.70	70.30	0	3,674	0.00%
2024/04/17	3	70.47	0	0.00	70.30	3	3,610	0.08%
2024/04/16	3	71.37	0	0.00	71.10	3	3,543	0.08%
2024/04/15	11.1	73.07	0	0.00	73.60	11.1	3,459	0.32%
2024/04/12	1	72.60	0	0.00	72.50	1	3,393	0.03%
2024/04/10	1	73.90	4	74.00	74.00	-3	3,298	-0.09%
2024/04/09	1	73.20	8	73.25	73.30	-7	3,276	-0.21%
2024/04/03	0.2	72.70	0	72.60	72.30	0.2	3,181	0.01%
2024/04/02	1	72.10	0	0.00	72.20	1	3,062	0.03%
2024/04/01	1	71.30	2	71.25	71.80	-1	2,994	-0.03%
2024/03/26	1	69.70	0	0.00	70.20	1	2,759	0.04%
2024/03/25	0.1	68.60	0	0.00	68.60	0.1	2,676	0.01%
2024/03/22	1	68.11	0	0.00	68.10	1	2,643	0.04%
2024/03/21	5	68.50	0	0.00	69.00	5	2,556	0.20%
2024/03/19	0	0.00	1	69.80	69.70	-1	2,443	-0.04%
2024/03/18	0.1	70.70	0	0.00	70.60	0.1	2,364	0.01%
2024/03/15	1	70.80	4	70.80	71.20	-3	2,318	-0.13%
2024/03/14	1	71.00	0	0.00	71.20	1	2,261	0.04%
2024/03/13	1	70.70	0	0.00	70.70	1	2,236	0.04%
2024/03/12	0	0.00	7	70.70	71.10	-7	2,205	-0.32%
2024/03/08	1	70.40	4	70.50	70.70	-3	2,149	-0.14%
2024/03/07	0	0.00	5	71.30	71.20	-5	2,107	-0.24%
2024/03/05	6	71.70	0	0.00	71.60	6	2,076	0.29%
2024/03/04	0	0.00	1	72.20	72.10	-1	2,056	-0.05%
2024/03/01	3	72.03	0	0.00	72.30	3	2,038	0.15%
2024/02/29	4	71.50	110	71.79	74.30	-106	2,001	-5.30%	大賣/鉅額交易
2024/02/27	1	71.90	0	0.00	71.70	1	1,947	0.05%
2024/02/26	0	0.00	11	72.44	72.30	-11	1,922	-0.57%
2024/02/22	2	72.65	0	0.00	72.70	2	1,948	0.10%
2024/02/21	1	73.40	0	0.00	73.20	1	1,944	0.05%
2024/02/20	3	73.50	0	0.00	73.40	3	1,956	0.15%
2024/02/16	1	73.30	0	0.00	73.80	1	2,044	0.05%
2024/02/15	0	0.00	1	73.50	73.40	-1	2,071	-0.05%
2024/02/05	2	74.40	0	0.00	74.30	2	2,042	0.10%
2024/02/02	1	75.00	0	0.00	76.00	1	2,031	0.05%
2024/02/01	3	75.70	0	0.00	76.20	3	2,013	0.15%
2024/01/29	1	74.70	0	0.00	75.10	1	1,991	0.05%
2024/01/26	1	73.90	0	0.00	74.00	1	1,983	0.05%
2024/01/18	1	72.50	0	0.00	72.30	1	1,883	0.05%
2024/01/17	4	73.48	1	73.90	73.00	3	1,842	0.16%
2024/01/16	18	75.23	1	75.00	74.80	17	1,733	0.98%
2024/01/15	2	78.45	0	0.00	78.20	2	1,609	0.12%
2024/01/12	2	79.00	0	0.00	79.00	2	1,616	0.12%
2024/01/11	1	78.60	0	0.00	78.70	1	1,634	0.06%
2024/01/10	2	79.10	0	0.00	79.10	2	1,657	0.12%
2024/01/09	1	79.30	0	0.00	79.30	1	1,673	0.06%
2024/01/08	1	80.30	0	0.00	80.00	1	1,678	0.06%
2024/01/03	1	79.80	0	0.00	79.70	1	1,778	0.06%
2024/01/02	2	80.25	0	0.00	80.90	2	1,764	0.11%
2023/12/29	1	80.90	0	0.00	80.70	1	1,770	0.06%
2023/12/27	1	81.00	0	0.00	81.60	1	1,774	0.06%
2023/12/26	0	0.00	1	81.60	81.80	-1	1,754	-0.06%
2023/12/22	6	80.75	2	80.20	80.20	4	1,756	0.23%
2023/12/21	6	82.00	0	0.00	81.90	6	1,746	0.34%
2023/12/19	1	82.10	0	0.00	82.50	1	1,723	0.06%
2023/12/15	0	0.00	15	83.79	83.80	-15	1,747	-0.86%
2023/12/13	0	0.00	0.1	81.50	81.60	-0.1	1,666	0.00%
2023/12/11	5	81.70	0	0.00	81.80	5	1,702	0.29%
2023/12/08	1	81.80	0	0.00	82.20	1	1,726	0.06%
2023/12/07	3	82.23	0	0.00	82.30	3	1,722	0.17%
2023/12/05	2	82.60	0	0.00	82.80	2	1,748	0.11%
2023/12/04	4	83.05	0	0.00	83.00	4	1,761	0.23%
2023/12/01	2	83.65	0	0.00	83.50	2	1,787	0.11%
2023/11/27	8	83.96	0	0.00	82.90	8	1,796	0.45%
2023/11/16	0	0.00	1	83.50	84.00	-1	1,727	-0.06%
2023/11/15	0	0.00	8	82.19	83.00	-8	1,699	-0.47%
2023/11/08	0	80.80	0	0.00	81.10	0	1,606	0.00%
2023/11/03	0	0.00	0	80.60	80.90	0	1,599	0.00%
2023/10/20	0	0.00	0	81.40	80.70	0	1,716	0.00%
2023/10/18	0	0.00	40	81.50	82.10	-40	1,753	-2.28%
2023/10/16	1	81.10	0	0.00	81.40	1	1,779	0.06%
2023/10/11	0	0.00	55	81.19	81.40	-55	1,780	-3.09%
2023/10/06	1	78.20	0	0.00	78.40	1	1,747	0.06%
2023/10/04	10	78.50	0	0.00	78.10	10	1,748	0.57%
2023/10/03	1	79.40	0	0.00	79.10	1	1,749	0.06%
2023/09/28	0	0.00	1	80.40	80.60	-1	1,804	-0.06%
2023/09/26	1	79.60	0	0.00	79.40	1	1,803	0.06%
2023/09/22	2	80.20	0	0.00	80.30	2	1,785	0.11%
2023/09/21	3	80.53	0	0.00	80.00	3	1,788	0.17%
2023/09/20	2	81.10	0	0.00	81.50	2	1,793	0.11%
2023/09/19	2	81.20	0	0.00	81.20	2	1,788	0.11%
2023/09/18	3	81.30	0.1	82.00	82.00	2.9	1,783	0.16%
2023/09/13	0	0.00	4	82.60	82.60	-4	1,748	-0.23%
2023/09/12	2	81.50	0	0.00	81.50	2	1,763	0.11%
2023/09/11	0	0.00	6	81.17	81.40	-6	1,752	-0.34%
2023/09/07	1	79.40	0	0.00	79.60	1	1,768	0.06%
2023/09/06	7	80.16	0	0.00	79.90	7	1,766	0.40%
2023/09/05	3	80.80	0	0.00	80.80	3	1,750	0.17%
2023/09/04	0	0.00	2.1	80.80	81.30	-2.1	1,753	-0.12%
2023/09/01	2	79.90	0	0.00	79.90	2	1,762	0.11%
2023/08/31	2	79.30	1	79.80	79.30	1	1,771	0.06%
2023/08/29	5	79.80	0	0.00	80.10	5	1,763	0.28%
2023/08/28	1	80.10	0	0.00	80.00	1	1,772	0.06%
2023/08/25	0.1	79.70	0	0.00	79.60	0.1	1,814	0.00%
2023/08/21	0	0.00	1	79.30	79.40	-1	1,811	-0.06%
2023/08/18	16	79.01	0	0.00	79.00	16	1,822	0.88%
2023/08/17	11	79.00	0	0.00	78.80	11	1,831	0.60%
2023/08/16	15	79.43	0	0.00	79.50	15	1,826	0.82%
2023/08/11	1	81.70	66	81.77	81.90	-65	1,993	-3.26%
2023/08/10	0	0.00	2	81.25	81.40	-2	2,022	-0.10%
2023/08/09	0	0.00	1	80.90	81.00	-1	1,999	-0.05%
2023/08/08	12	79.83	0	0.00	79.80	12	1,991	0.60%
2023/08/07	0	0.00	1	81.20	81.10	-1	1,948	-0.05%
2023/08/04	0	0.00	1	81.10	80.60	-1	1,946	-0.05%
2023/08/02	11	79.95	0	0.00	79.60	11	1,936	0.57%
2023/08/01	0	0.00	1	80.90	81.00	-1	1,892	-0.05%
2023/07/25	34	78.60	0	0.00	79.00	34	1,828	1.86%
2023/07/24	1	78.20	4	78.30	78.40	-3	1,807	-0.17%
2023/07/21	21	78.62	0	0.00	78.60	21	1,801	1.17%
2023/07/20	1.3	79.08	0	0.00	79.10	1.3	1,760	0.07%
2023/07/19	1.2	79.46	0	0.00	79.30	1.2	1,717	0.07%
2023/07/18	11	79.98	0	0.00	79.80	11	1,685	0.65%
2023/07/17	3	80.73	0	0.00	80.80	3	1,658	0.18%
2023/07/14	1	81.00	0	0.00	81.60	1	1,670	0.06%
2023/07/12	20	79.60	0	0.00	79.50	20	1,630	1.23%
2023/07/11	0	0.00	1	79.70	80.10	-1	1,625	-0.06%
2023/07/10	0	79.60	0	0.00	79.20	0	1,647	0.00%
2023/07/07	12	79.73	0	0.00	79.90	12	1,624	0.74%
2023/07/06	4	81.58	0	0.00	81.00	4	1,596	0.25%
2023/07/05	1	83.10	0	0.00	83.30	1	1,562	0.06%
2023/07/04	0.1	83.50	0	0.00	83.50	0.1	1,556	0.01%
2023/07/03	2	84.30	0	0.00	84.30	2	1,589	0.13%
2023/06/28	0.1	84.70	0	0.00	85.30	0.1	1,596	0.01%
2023/06/21	0	0.00	0.2	87.40	87.50	-0.2	1,566	-0.01%
2023/06/19	0	0.00	1	85.80	87.10	-1	1,567	-0.06%
2023/06/16	0.1	86.40	1	86.50	86.40	-0.9	1,570	-0.06%
2023/06/14	0.1	87.30	0	0.00	87.80	0.1	1,570	0.00%
2023/06/12	7	88.40	0.5	88.50	88.20	6.5	1,553	0.42%
2023/06/09	2	88.30	42	88.90	88.90	-40	1,570	-2.55%
2023/06/05	8	87.18	0	0.00	87.60	8	1,615	0.50%
2023/06/02	2	86.65	0	0.00	87.10	2	1,591	0.13%
2023/05/31	10	85.90	11	86.49	86.20	-1	1,610	-0.06%
2023/05/30	1	86.50	0	0.00	86.40	1	1,596	0.06%
2023/05/26	0	0.00	2	86.85	86.60	-2	1,650	-0.12%
2023/05/25	20	88.00	0	0.00	87.60	20	1,651	1.21%
2023/05/24	20	88.30	0	0.00	89.50	20	1,673	1.19%
2023/05/23	2	89.30	0	0.00	88.20	2	1,710	0.12%
2023/05/22	0	0.00	2	89.60	88.60	-2	1,701	-0.12%
2023/05/17	2	89.00	0	0.00	89.60	2	1,676	0.12%
2023/05/16	0	0.00	0.1	87.90	88.20	-0.1	1,563	-0.01%
2023/05/08	0	0.00	1	85.20	84.80	-1	1,595	-0.06%
2023/04/28	0	0.00	0	86.50	86.80	0	1,824	0.00%
2023/04/17	1	88.30	0	0.00	87.70	1	1,959	0.05%
2023/04/14	0	0.00	1	88.10	88.20	-1	1,951	-0.05%
2023/03/31	0	0.00	20	84.80	85.00	-20	1,898	-1.05%
2023/03/28	20	84.00	0	0.00	84.30	20	1,903	1.05%
2023/03/15	0	0.00	1	82.30	82.20	-1	2,020	-0.05%
2023/03/08	0	0.00	3	85.03	85.70	-3	2,083	-0.14%
2023/03/03	0	0.00	2	83.60	83.90	-2	2,167	-0.09%
2023/03/01	2	83.60	0	0.00	83.60	2	2,159	0.09%
2023/02/23	1	85.10	0	0.00	85.00	1	2,102	0.05%
2023/02/22	2	85.65	1	84.00	85.10	1	2,114	0.05%
2023/02/21	0	0.00	3	84.33	85.60	-3	2,090	-0.14%
2023/02/16	0	0.00	2	83.20	84.00	-2	2,172	-0.09%
2023/02/15	4.1	82.50	0	0.00	82.30	4.1	2,175	0.19%
2023/02/14	0.1	83.20	0	0.00	83.40	0.1	2,165	0.01%
2023/02/13	1	82.70	0	0.00	82.80	1	2,184	0.05%
2023/02/10	1	82.80	0	0.00	83.00	1	2,186	0.05%
2023/02/08	0	0.00	0	83.10	82.30	0	2,189	0.00%
2023/02/07	0	0.00	2	83.20	82.90	-2	2,193	-0.09%
2023/02/03	0	0.00	1	82.40	82.20	-1	2,197	-0.05%
2023/02/01	3	82.73	0	0.00	82.70	3	2,205	0.14%
2023/01/30	0	0.00	12	84.93	84.60	-12	2,191	-0.55%
2023/01/17	0	0.00	7	83.39	83.10	-7	2,142	-0.33%
2023/01/16	0	0.00	2	83.25	83.80	-2	2,170	-0.09%
2023/01/13	0	0.00	1	82.50	82.20	-1	2,144	-0.05%
2023/01/11	0	0.00	2	82.05	81.20	-2	2,195	-0.09%
2023/01/10	0	0.00	1	82.60	82.60	-1	2,199	-0.05%
2023/01/04	1	79.90	0	0.00	79.70	1	2,248	0.04%
2023/01/03	1	79.40	0	0.00	80.10	1	2,289	0.04%
2022/12/30	0	80.20	0	0.00	80.30	0	2,296	0.00%
2022/12/29	0	79.80	0	0.00	79.70	0	2,321	0.00%
2022/12/26	0	0.00	1	80.40	80.30	-1	2,385	-0.04%
2022/12/23	3	79.97	0	0.00	80.10	3	2,435	0.12%
2022/12/22	2	80.10	0	0.00	81.00	2	2,446	0.08%
2022/12/19	2	80.00	0	0.00	80.30	2	2,472	0.08%
2022/12/16	4	81.70	0	0.00	81.00	4	2,484	0.16%
2022/12/15	5	82.54	0	0.00	82.80	5	2,518	0.20%
2022/12/12	0	0.00	1	80.90	81.10	-1	2,550	-0.04%
2022/12/09	4	81.75	0	0.00	81.50	4	2,610	0.15%
2022/12/08	1	81.60	0	0.00	81.30	1	2,641	0.04%
2022/12/02	1	83.80	0	0.00	83.50	1	2,636	0.04%
2022/12/01	3	83.80	0	0.00	84.30	3	2,665	0.11%
2022/11/29	0	84.00	0	0.00	84.50	0	2,554	0.00%
2022/11/28	0.1	84.00	0	0.00	84.00	0.1	2,551	0.00%
2022/11/25	0.1	85.30	1	86.00	86.90	-1	2,586	-0.04%
2022/11/24	0	0.00	5	84.72	85.40	-5	2,546	-0.20%
2022/11/22	0	0.00	1	83.20	83.40	-1	2,609	-0.04%
2022/11/18	5	82.60	0	0.00	82.80	5	2,628	0.19%
2022/11/11	0	0.00	2	83.65	83.90	-2	2,531	-0.08%
2022/11/09	0	0.00	0	83.00	83.30	0	2,542	0.00%
2022/11/02	2	82.05	0	0.00	81.90	2	2,544	0.08%
2022/10/31	0	0.00	1	83.00	83.00	-1	2,526	-0.04%
2022/10/28	2	81.90	0	0.00	81.80	2	2,544	0.08%
2022/10/27	0	0.00	1	82.90	82.00	-1	2,536	-0.04%
2022/10/26	0	0.00	1	80.90	82.10	-1	2,527	-0.04%
2022/10/24	0	0.00	19	80.35	80.60	-19	2,464	-0.77%
2022/10/21	0	0.00	2.2	78.75	79.00	-2.2	2,421	-0.09%
2022/10/20	11.2	77.00	1	77.10	77.40	10.2	2,412	0.42%
2022/10/19	3	77.77	4.3	79.37	77.90	-1.3	2,362	-0.06%
2022/10/13	0.1	76.86	5	77.52	75.50	-4.9	2,377	-0.20%
2022/10/12	0	78.70	6	78.27	78.10	-6	2,349	-0.25%
2022/10/11	0.1	78.69	0	0.00	79.00	0.1	2,434	0.00%
2022/10/04	1.1	81.10	0	0.00	81.10	1.1	2,478	0.04%
2022/09/30	0	0.00	0.2	82.10	82.90	-0.2	2,506	-0.01%
2022/09/29	0	0.00	2	80.90	81.70	-2	2,486	-0.08%
2022/09/28	5	79.00	0	0.00	80.10	5	2,503	0.20%
2022/09/26	0	0.00	0.2	78.70	79.60	-0.2	2,562	-0.01%
2022/09/23	2	79.65	0	0.00	79.40	2	2,590	0.08%
2022/09/22	2.1	79.43	0	0.00	79.30	2.1	2,605	0.08%
2022/09/21	0	0.00	1	80.30	80.60	-1	2,543	-0.04%
2022/09/20	1	80.90	0	0.00	80.90	1	2,540	0.04%
2022/09/19	1	81.30	0	0.00	81.30	1	2,567	0.04%
2022/09/16	3.1	80.92	0	0.00	82.60	3.1	2,616	0.12%
2022/09/15	1	81.80	0	0.00	81.80	1	2,604	0.04%
2022/09/14	0	82.00	0	0.00	81.40	0	2,602	0.00%
2022/09/08	0	0.00	5	81.40	81.40	-5	2,808	-0.18%
2022/09/07	1.1	80.85	0	0.00	80.60	1.1	2,828	0.04%
2022/09/01	2.1	82.06	0	0.00	83.30	2.1	2,964	0.07%
2022/08/31	5	83.80	0	0.00	83.80	5	2,924	0.17%
2022/08/30	2	83.10	0	0.00	83.20	2	2,900	0.07%
2022/08/29	2	84.15	0	0.00	83.70	2	2,868	0.07%
2022/08/26	0	0.00	1	86.60	86.40	-1	2,836	-0.04%
2022/08/23	1	84.70	0	0.00	84.60	1	2,907	0.03%
2022/08/22	1	85.40	0	0.00	85.50	1	2,946	0.03%
2022/08/19	1	85.20	0	0.00	85.70	1	2,963	0.03%
2022/08/18	2	84.80	0	0.00	85.60	2	2,965	0.07%
2022/08/17	1	85.00	0	0.00	85.10	1	2,979	0.03%
2022/08/16	1	84.30	0	0.00	84.40	1	2,938	0.03%
2022/08/15	1	84.30	9	84.16	84.60	-8	2,949	-0.27%
2022/08/12	1	83.40	9	83.67	83.60	-8	2,967	-0.27%
2022/08/11	3	82.50	0	0.00	82.70	3	2,969	0.10%
2022/08/10	6	81.90	0	0.00	81.90	6	3,007	0.20%
2022/07/29	0	0.00	1	83.90	84.50	-1	3,045	-0.03%
2022/07/26	0	0.00	20	83.60	83.50	-20	3,045	-0.66%
2022/07/25	1	83.60	2	83.70	83.90	-1	3,066	-0.03%
2022/07/22	1	82.40	0	0.00	82.60	1	3,090	0.03%
2022/07/21	20	82.70	0	0.00	83.30	20	3,085	0.65%
2022/07/20	6	83.30	0	0.00	82.60	6	3,091	0.19%
2022/07/19	0.5	85.50	20	84.50	84.70	-19.5	3,084	-0.63%
2022/07/18	2	81.85	0	0.00	84.20	2	3,087	0.06%
2022/07/15	22	82.75	0	0.00	82.10	22	2,991	0.74%
2022/07/14	0.1	84.00	20	84.30	84.40	-19.9	2,969	-0.67%
2022/07/13	3	84.00	0	0.00	84.20	3	2,964	0.10%
2022/07/12	26.1	82.82	0	0.00	82.80	26.1	2,925	0.89%
2022/07/11	1	88.89	0	0.00	87.70	1	2,889	0.03%
2022/07/08	1	89.60	1	90.00	89.40	0	2,868	0.00%
2022/07/06	0.2	91.00	0	0.00	90.30	0.2	2,827	0.01%
2022/07/05	0.1	93.30	0	0.00	93.30	0.1	2,822	0.00%
2022/07/04	1	96.00	0	0.00	94.90	1	2,783	0.04%
2022/07/01	0	93.47	1	93.10	93.00	-1	2,781	-0.03%
2022/06/28	1	96.10	0	0.00	96.00	1	2,779	0.04%
2022/06/27	1	95.30	2	97.10	95.20	-1	2,803	-0.04%
2022/06/24	0	0.00	1	95.60	95.00	-1	2,768	-0.04%
2022/06/20	0	0.00	0.1	94.90	94.50	-0.1	2,615	0.00%
2022/06/17	10	95.50	1	97.00	96.00	9	2,553	0.35%
2022/05/31	0	0.00	0.5	96.80	96.80	-0.5	3,005	-0.02%
2022/05/18	0	0.00	1	93.10	93.80	-1	3,117	-0.03%
2022/05/17	0	0.00	8	91.93	92.20	-8	3,110	-0.26%
2022/05/16	0	0.00	6	91.30	91.30	-6	3,132	-0.19%
2022/05/13	0.3	91.80	0	0.00	90.50	0.3	3,159	0.01%
2022/05/12	3	89.20	0	0.00	88.70	3	3,203	0.09%
2022/05/11	0	0.00	8	90.34	90.20	-8	3,218	-0.25%
2022/05/10	0	0.00	5	90.50	90.10	-5	3,215	-0.16%
2022/05/05	0	0.00	1	92.10	91.90	-1	3,235	-0.03%
2022/04/28	3	88.63	0	0.00	89.20	3	3,289	0.09%
2022/04/25	4	89.70	1	90.10	90.10	3	3,251	0.09%
2022/04/21	1	92.60	0	0.00	92.40	1	3,221	0.03%
2022/04/20	0	0.00	1	93.20	92.70	-1	3,235	-0.03%
2022/04/18	4	92.35	0	0.00	91.80	4	3,249	0.12%
2022/04/14	6	93.02	0	0.00	93.40	6	3,252	0.18%
2022/04/13	0	0.00	5	93.70	94.00	-5	3,269	-0.15%
2022/04/07	6.1	94.10	0	0.00	93.60	6.1	3,227	0.19%
2022/04/06	1	93.50	0	0.00	95.50	1	3,225	0.03%
2022/04/01	5	94.00	0	0.00	94.50	5	3,181	0.16%
2022/03/31	0	0.00	5	95.50	94.30	-5	3,181	-0.16%
2022/03/29	0	0.00	5	95.00	94.70	-5	3,122	-0.16%
2022/03/28	0.2	94.80	0	0.00	95.10	0.2	3,110	0.00%
2022/03/25	0	0.00	4	95.35	96.20	-4	3,117	-0.13%
2022/03/23	1	96.10	0.1	96.60	96.20	0.9	3,159	0.03%
2022/03/22	0	0.00	5	96.20	96.10	-5	3,163	-0.16%
2022/03/21	1.4	95.90	0	0.00	95.60	1.4	3,237	0.04%
2022/03/18	4	95.60	0	0.00	95.70	4	3,252	0.12%
2022/03/17	4	95.70	1	96.00	96.00	3	3,226	0.09%
2022/03/16	9	92.78	0	0.00	94.90	9	3,170	0.28%
2022/03/15	7	94.47	2	93.50	93.60	5	3,114	0.16%
2022/03/14	17	94.42	0	0.00	95.20	17	3,089	0.55%
2022/03/11	5	95.98	0	0.00	95.70	5	3,053	0.16%
2022/03/09	0	0.00	0	99.80	100.00	0	2,885	0.00%
2022/03/08	3	100.00	0	0.00	99.20	3	2,821	0.11%
2022/03/07	0	0.00	5	102.60	100.50	-5	2,755	-0.18%
2022/03/04	1	101.00	0	0.00	100.50	1	2,671	0.04%
2022/03/03	2	101.25	52	100.53	101.50	-50	2,656	-1.88%
2022/03/02	1	101.50	2	101.00	100.50	-1	2,639	-0.04%
2022/02/24	81	96.49	0	0.00	96.90	81	2,542	3.19%
2022/02/16	0	0.00	2	97.50	98.60	-2	2,618	-0.08%
2022/02/14	4	99.78	2	99.00	98.90	2	2,581	0.08%
2022/02/11	0	0.00	0	98.70	98.70	0	2,541	0.00%
2022/02/09	0	0.00	30	97.46	98.90	-30	2,536	-1.18%
2022/02/08	0	0.00	12	98.18	98.00	-12	2,546	-0.47%
2022/02/07	0	0.00	1	97.60	97.80	-1	2,551	-0.04%
2022/01/26	0	0.00	4	96.30	96.10	-4	2,550	-0.16%
2022/01/25	52	95.13	0	0.00	95.60	52	2,596	2.00%
2022/01/24	0	0.00	10	97.72	98.00	-10	2,567	-0.39%
2022/01/21	3	96.73	0	0.00	96.70	3	2,589	0.12%
2022/01/20	1	98.40	10	98.60	98.10	-9	2,608	-0.34%
2022/01/19	2	97.60	0	0.00	98.20	2	2,618	0.08%
2022/01/18	0	0.00	5	98.30	98.00	-5	2,624	-0.19%
2022/01/14	2	98.35	0	0.00	98.50	2	2,678	0.07%
2022/01/13	0	0.00	3	100.17	100.50	-3	2,701	-0.11%
2022/01/12	4	98.93	11.2	99.00	99.40	-7.2	2,723	-0.26%
2022/01/11	9	96.90	1.3	98.32	98.40	7.7	2,767	0.28%
2022/01/10	12	96.90	0	0.00	97.80	12	2,821	0.43%
2022/01/07	1	97.60	0	0.00	97.30	1	2,863	0.03%
2022/01/06	1	96.50	2	97.10	97.30	-1	2,895	-0.03%
2022/01/05	3	96.33	0	0.00	96.20	3	2,965	0.10%
2022/01/03	1	96.40	0	0.00	95.80	1	3,063	0.03%
2021/12/30	1	95.60	2.1	96.56	95.90	-1.1	3,177	-0.03%
2021/12/29	8	95.90	0	0.00	96.50	8	3,329	0.24%
2021/12/28	0	0.00	7	96.54	97.00	-7	3,500	-0.20%
2021/12/27	0	0.00	2	97.10	97.10	-2	3,556	-0.06%
2021/12/24	2	96.80	1	96.80	96.80	1	3,678	0.03%
2021/12/23	0	0.00	1	95.70	96.20	-1	3,807	-0.03%
2021/12/22	2	95.10	0	0.00	95.00	2	4,196	0.05%
2021/12/21	8.2	94.78	0	0.00	95.00	8.2	4,273	0.19%
2021/12/20	1.1	94.75	0	0.00	95.00	1.1	4,381	0.03%
2021/12/17	0	0.00	1	95.70	95.90	-1	4,398	-0.02%
2021/12/16	0.4	95.20	0	0.00	95.10	0.4	4,376	0.01%
2021/12/15	4.2	94.72	3	95.20	94.70	1.2	4,413	0.03%
2021/12/14	0	0.00	6	96.27	95.60	-6	4,378	-0.14%
2021/12/13	1	95.80	0	0.00	95.70	1	4,375	0.02%
2021/12/07	0	0.00	1	96.80	97.70	-1	4,344	-0.02%
2021/12/01	0	0.00	1	96.80	96.80	-1	4,344	-0.02%
2021/11/30	2	95.70	0	0.00	95.40	2	4,355	0.05%
2021/11/29	1	95.40	3	96.07	97.20	-2	4,255	-0.05%
2021/11/25	1	98.80	1	97.90	98.40	0	4,241	0.00%
2021/11/24	1	97.20	1	97.40	98.80	0	4,279	0.00%
2021/11/23	5.2	96.31	0	0.00	96.00	5.2	4,262	0.12%
2021/11/22	3	97.57	0	0.00	97.00	3	4,313	0.07%
2021/11/19	1	99.10	0	0.00	98.80	1	4,257	0.02%
2021/11/18	5	99.86	0	0.00	100.50	5	4,262	0.12%
2021/11/17	4	100.50	0	0.00	101.50	4	4,222	0.09%
2021/11/15	0	0.00	3	103.00	103.00	-3	4,332	-0.07%
2021/11/12	0	0.00	2	103.00	102.50	-2	4,341	-0.05%
2021/11/11	2	100.50	0	0.00	102.00	2	4,342	0.05%
2021/11/10	0	0.00	3	102.17	102.50	-3	4,333	-0.07%
2021/11/09	2	101.25	0	0.00	101.50	2	4,332	0.05%
2021/11/08	0	0.00	1	101.50	102.00	-1	4,327	-0.02%
2021/11/05	2	101.25	0	0.00	102.00	2	4,324	0.05%
2021/11/04	2	101.00	0	0.00	101.50	2	4,295	0.05%
2021/11/02	6	102.25	4	102.75	102.50	2	4,322	0.05%
2021/11/01	0	0.00	1	101.50	101.50	-1	4,306	-0.02%
2021/10/29	8	100.50	0	0.00	100.00	8	4,311	0.19%
2021/10/28	3	102.00	0	0.00	102.00	3	4,335	0.07%
2021/10/27	2	102.50	0	0.00	104.00	2	4,335	0.05%
2021/10/25	0	0.00	4	103.00	103.50	-4	4,400	-0.09%
2021/10/22	3	102.00	0	0.00	101.50	3	4,451	0.07%
2021/10/21	0	0.00	4	104.50	103.50	-4	4,467	-0.09%
2021/10/20	3	103.83	0	0.00	104.00	3	4,547	0.07%
2021/10/19	0	0.00	2	106.00	104.50	-2	4,570	-0.04%
2021/10/18	0	0.00	2	104.75	105.00	-2	4,542	-0.04%
2021/10/15	0	0.00	2	103.00	103.00	-2	4,535	-0.04%
2021/10/14	2	101.00	0	0.00	101.00	2	4,520	0.04%
2021/10/13	0	0.00	6	104.33	103.00	-6	4,517	-0.13%
2021/10/08	1	100.50	0	0.00	101.50	1	4,433	0.02%
2021/10/07	0	0.00	2	101.50	102.00	-2	4,387	-0.05%
2021/10/06	3	100.37	1.2	100.58	101.50	1.8	4,290	0.04%
2021/10/05	1	99.20	2	99.55	98.90	-1	4,158	-0.02%
2021/10/04	0	0.00	1	98.70	97.40	-1	3,976	-0.03%
2021/10/01	4.2	96.03	1	96.70	96.80	3.2	3,945	0.08%
2021/09/30	0.2	99.57	22	103.59	99.20	-21.8	3,847	-0.57%
2021/09/29	3	102.67	9.6	102.94	102.00	-6.6	3,739	-0.18%
2021/09/28	0	0.00	4	98.98	99.70	-4	3,451	-0.12%
2021/09/27	1	95.10	1	96.90	96.60	0	3,475	0.00%
2021/09/24	0	0.00	1	95.40	95.00	-1	3,347	-0.03%
2021/09/23	1	94.10	4	94.58	94.50	-3	3,309	-0.09%
2021/09/22	4.1	93.29	1	94.40	92.80	3.1	3,305	0.09%
2021/09/17	1	96.90	0	0.00	95.70	1	3,233	0.03%
2021/09/16	0	0.00	1	98.90	97.50	-1	3,210	-0.03%
2021/09/15	0	0.00	1	97.90	97.30	-1	3,209	-0.03%
2021/09/14	0	0.00	2	97.70	98.00	-2	3,255	-0.06%
2021/09/13	0	0.00	1	97.10	97.30	-1	3,254	-0.03%
2021/09/10	0	0.00	3	96.20	96.60	-3	3,292	-0.09%
2021/09/09	0	96.00	3	96.17	96.00	-3	3,357	-0.09%
2021/09/08	1	95.10	0	0.00	95.70	1	3,358	0.03%
2021/09/07	1.2	96.73	0	0.00	96.30	1.2	3,393	0.03%
2021/09/03	3	97.30	0	0.00	97.70	3	3,414	0.09%
2021/09/02	1	96.40	0	0.00	96.20	1	3,406	0.03%
2021/08/31	2	96.75	0	0.00	97.80	2	3,493	0.06%
2021/08/30	2	96.80	2	97.90	98.50	0	3,494	0.00%
2021/08/27	1	95.20	0	0.00	96.30	1	3,493	0.03%
2021/08/26	2	93.90	4	95.40	95.40	-2	3,549	-0.06%
2021/08/25	2	94.75	0	0.00	94.60	2	3,537	0.06%
2021/08/24	3	94.23	2	94.40	95.00	1	3,542	0.03%
2021/08/23	1	92.00	0	0.00	92.80	1	3,505	0.03%
2021/08/20	2.2	91.28	0	0.00	91.30	2.2	3,502	0.06%
2021/08/19	5	92.20	0	0.00	91.10	5	3,544	0.14%
2021/08/18	2.2	94.09	0	0.00	94.40	2.2	3,446	0.06%
2021/08/12	2	97.50	0	0.00	96.90	2	3,473	0.06%
2021/08/09	2	95.60	0	0.00	96.70	2	3,594	0.06%
2021/08/06	5.2	96.25	0.2	97.30	96.80	5.1	3,609	0.14%
2021/08/05	3.2	97.17	0	0.00	97.00	3.2	3,675	0.09%
2021/08/04	20	97.20	0	0.00	97.50	20	3,804	0.53%
2021/08/03	4.2	97.38	0	0.00	97.90	4.2	3,930	0.11%
2021/08/02	1	98.00	2	98.85	99.70	-1	3,924	-0.03%
2021/07/30	22.2	97.96	0	0.00	97.30	22.2	3,976	0.56%
2021/07/29	3	98.30	0	0.00	99.00	3	4,112	0.07%
2021/07/28	8.2	97.18	3	98.90	98.50	5.2	4,132	0.13%
2021/07/27	2	98.90	0	0.00	98.30	2	4,215	0.05%
2021/07/26	1	98.60	0	0.00	97.80	1	4,192	0.02%
2021/07/21	1	99.80	1.5	99.68	100.50	-0.5	4,092	-0.01%
2021/07/20	2	100.25	0	0.00	100.00	2	4,053	0.05%
2021/07/19	6	101.17	0	0.00	102.00	6	4,079	0.15%
2021/07/15	1	104.50	0	0.00	105.50	1	4,188	0.02%
2021/07/13	5	106.00	0	0.00	106.50	5	4,297	0.12%
2021/07/09	2	107.25	1	110.00	110.00	1	4,367	0.02%
2021/07/08	0	0.00	1	109.50	109.00	-1	4,401	-0.02%
2021/07/07	0	0.00	1	111.00	112.00	-1	4,490	-0.02%
2021/07/05	2	116.50	0	0.00	115.50	2	4,516	0.04%
2021/07/02	0	0.00	7	110.36	110.00	-7	4,449	-0.16%
2021/06/25	0	0.00	3	110.00	109.00	-3	4,515	-0.07%
2021/06/21	1	103.00	0	0.00	103.50	1	4,583	0.02%
2021/06/18	0	0.00	0.1	105.00	104.50	-0.1	4,556	0.00%
2021/06/16	0	0.00	1	110.00	111.50	-1	4,606	-0.02%
2021/06/15	1	109.50	1	109.50	108.50	0	4,591	0.00%
2021/06/10	1.5	109.00	0	0.00	109.50	1.5	4,666	0.03%
2021/06/09	0	0.00	10	109.10	110.00	-10	4,650	-0.22%
2021/06/08	3	108.00	0	0.00	107.50	3	4,635	0.06%
2021/06/04	0	0.00	2	104.75	106.50	-2	4,627	-0.04%
2021/06/03	1	108.00	1	108.50	106.00	0	4,634	0.00%
2021/06/02	2	105.25	1	104.00	106.00	1	4,655	0.02%
2021/06/01	0	0.00	1	102.00	102.00	-1	4,643	-0.02%
2021/05/28	0	0.00	1.4	98.74	98.80	-1.4	4,860	-0.03%
2021/05/27	2.1	97.17	0	0.00	97.20	2.1	4,922	0.04%
2021/05/21	0	0.00	0	97.70	98.20	0	5,256	0.00%
2021/05/20	0	0.00	2.1	96.35	97.30	-2.1	5,272	-0.04%
2021/05/18	0	0.00	35	98.80	99.00	-35	5,314	-0.66%
2021/05/17	1	95.00	3	96.07	95.40	-2	5,422	-0.04%
2021/05/14	37	94.57	2	96.45	96.70	35	5,492	0.64%
2021/05/13	4	96.88	5	96.00	95.00	-1	5,442	-0.02%
2021/05/12	4	104.13	0	0.00	97.70	4	5,353	0.07%
2021/05/11	1	108.50	0	0.00	104.00	1	5,235	0.02%
2021/05/06	0.5	107.50	6	106.00	108.50	-5.5	5,110	-0.11%
2021/05/04	0	0.00	8	104.00	101.00	-8	4,927	-0.16%
2021/04/29	0	0.00	1.2	103.00	103.50	-1.2	4,790	-0.02%
2021/04/28	0	0.00	5	103.00	103.00	-5	4,769	-0.10%
2021/04/27	0	0.00	4	102.63	103.00	-4	4,823	-0.08%
2021/04/23	0	0.00	2	102.25	102.50	-2	4,841	-0.04%
2021/04/22	0	0.00	1	100.50	101.00	-1	4,853	-0.02%
2021/04/21	3	99.60	0	0.00	99.00	3	4,784	0.06%
2021/04/19	0	0.00	0.5	102.00	103.00	-0.5	4,728	-0.01%
2021/04/16	0	0.00	1	102.50	102.00	-1	4,702	-0.02%
2021/04/15	0	0.00	0.2	100.50	101.50	-0.2	4,770	0.00%
2021/04/13	0	0.00	3	100.30	100.00	-3	4,773	-0.06%
2021/04/08	0	0.00	2	98.30	98.20	-2	4,801	-0.04%
2021/04/01	0	0.00	0	97.10	96.70	0	4,850	0.00%
2021/03/30	1	96.00	0	0.00	96.60	1	4,785	0.02%
2021/03/29	2	96.90	0	0.00	96.60	2	4,749	0.04%
2021/03/26	0	0.00	1	96.80	96.80	-1	4,737	-0.02%
2021/03/24	1	95.50	0	0.00	95.40	1	4,725	0.02%
2021/03/23	0	0.00	1	96.10	96.10	-1	4,734	-0.02%
2021/03/19	4	95.03	0	0.00	95.80	4	4,833	0.08%
2021/03/17	3	98.03	0	0.00	98.20	3	4,719	0.06%
2021/03/15	1	100.00	0	0.00	100.50	1	4,695	0.02%
2021/03/12	0	0.00	5	100.00	101.50	-5	4,724	-0.11%
2021/03/10	0	0.00	0.1	101.00	101.50	-0.1	4,754	0.00%
2021/03/08	0	0.00	5	102.40	102.50	-5	4,739	-0.11%
2021/03/05	2.2	99.41	1	99.10	99.00	1.2	4,688	0.03%
2021/03/04	2	98.60	0	0.00	99.80	2	4,785	0.04%
2021/03/03	0	0.00	1	101.00	100.00	-1	4,698	-0.02%
2021/03/02	2	98.30	0	0.00	97.00	2	4,609	0.04%
2021/02/26	6	99.17	0	0.00	100.00	6	4,582	0.13%
2021/02/25	0	0.00	6	102.58	102.50	-6	4,480	-0.13%
2021/02/24	1	100.00	1	101.50	100.50	0	4,501	0.00%
2021/02/23	0.3	102.50	40	100.99	103.00	-39.8	4,467	-0.89%
2021/02/22	10	98.20	18.1	98.65	98.20	-8.1	4,384	-0.18%
2021/02/19	18	96.64	0	0.00	97.00	18	4,437	0.41%
2021/02/18	6.1	96.72	1	96.90	96.60	5.1	4,452	0.11%
2021/02/17	11	94.87	3	95.63	95.80	8	4,480	0.18%
2021/02/05	2	91.20	0	0.00	91.90	2	4,398	0.05%
2021/02/04	4	90.80	0	0.00	91.20	4	4,439	0.09%
2021/02/03	2	90.95	1	91.00	91.70	1	4,752	0.02%
2021/02/02	3	89.70	2	91.60	91.40	1	4,936	0.02%
2021/02/01	3	89.50	0	90.00	90.00	3	4,908	0.06%
2021/01/29	4	89.38	0	0.00	89.10	4	4,882	0.08%
2021/01/28	1.1	92.47	0	0.00	91.40	1.1	4,781	0.02%
2021/01/27	0	0.00	1	94.40	94.00	-1	4,736	-0.02%
2021/01/26	0.3	93.60	1	93.90	93.70	-0.7	4,750	-0.01%
2021/01/25	0.1	94.00	0	0.00	95.90	0.1	4,705	0.00%
2021/01/21	2.2	96.14	0	0.00	96.20	2.2	4,723	0.05%
2021/01/20	0.2	96.55	1	97.00	95.20	-0.8	4,716	-0.02%
2021/01/19	0	0.00	1	98.80	99.20	-1	4,621	-0.02%
2021/01/18	1.1	97.56	0	0.00	98.00	1.1	4,596	0.02%
2021/01/15	3	99.80	0	0.00	99.10	3	4,561	0.07%
2021/01/13	0	0.00	4	102.00	102.00	-4	4,549	-0.09%
2021/01/12	4	101.00	0	0.00	101.00	4	4,493	0.09%
2021/01/08	0	0.00	7	103.14	104.00	-7	4,413	-0.16%
2021/01/06	0	0.00	1	100.00	99.50	-1	4,293	-0.02%
2021/01/05	2	98.75	0	0.00	99.20	2	4,211	0.05%
2021/01/04	5	99.64	1.1	100.47	100.00	3.9	4,175	0.09%
2020/12/31	0	0.00	1.1	99.81	99.80	-1.1	4,124	-0.03%
2020/12/30	1	99.00	3	97.33	98.50	-2	4,049	-0.05%
2020/12/29	0	0.00	1.1	95.12	95.40	-1.1	3,967	-0.03%
2020/12/28	0	0.00	5.1	95.00	95.40	-5.1	3,990	-0.13%
2020/12/23	0	0.00	3	93.83	93.40	-3	3,950	-0.08%
2020/12/22	1	94.00	0	0.00	93.50	1	3,957	0.03%
2020/12/21	0.1	93.00	0	0.00	94.90	0.1	4,034	0.00%
2020/12/18	1	92.80	0	0.00	92.80	1	4,011	0.02%
2020/12/16	1	94.00	0	0.00	94.70	1	4,000	0.02%
2020/12/15	0.1	92.80	0	0.00	93.00	0.1	3,999	0.00%
2020/12/14	0	0.00	3.4	94.41	94.50	-3.4	3,980	-0.09%
2020/12/10	2	94.10	0	0.00	93.20	2	3,936	0.05%
2020/12/07	0	0.00	1	94.10	93.90	-1	3,852	-0.03%
2020/12/04	0	0.00	2	94.30	94.90	-2	3,821	-0.05%
2020/12/02	1	92.10	0	0.00	92.90	1	3,740	0.03%
2020/11/30	1	90.50	0	0.00	90.50	1	3,718	0.03%
2020/11/26	0	0.00	0.7	95.40	95.60	-0.7	3,579	-0.02%
2020/11/25	1	95.80	6	96.30	95.20	-5	3,579	-0.14%
2020/11/24	1	95.30	0	0.00	94.80	1	3,530	0.03%
2020/11/23	1	95.70	3	95.60	94.70	-2	3,470	-0.06%
2020/11/20	0	0.00	2	93.70	93.90	-2	3,367	-0.06%
2020/11/19	0	0.00	1.1	93.88	94.00	-1.1	3,345	-0.03%
2020/11/18	0	0.00	2	92.60	93.30	-2	3,297	-0.06%
2020/11/17	0	0.00	1	92.00	92.50	-1	3,214	-0.03%
2020/11/16	0	0.00	11	92.27	92.20	-11	3,162	-0.35%
2020/11/13	0	0.00	4.1	91.70	92.20	-4.1	3,104	-0.13%
2020/11/12	0	0.00	19	91.76	92.20	-19	3,047	-0.62%
2020/11/11	4	88.55	18.3	90.28	92.20	-14.3	2,894	-0.49%
2020/11/10	0	0.00	13	85.74	86.00	-13	2,579	-0.50%
2020/11/06	0	0.00	2	81.20	81.10	-2	2,383	-0.08%
2020/11/03	0	0.00	1	80.10	80.10	-1	2,451	-0.04%
2020/10/30	7	78.51	2	78.90	78.60	5	2,448	0.20%
2020/10/29	5	79.80	4	80.05	80.00	1	2,398	0.04%
2020/10/28	14	80.71	0	0.00	80.40	14	2,430	0.58%
2020/10/26	0	0.00	2	81.90	81.40	-2	2,454	-0.08%
2020/10/23	0	81.20	0.1	81.20	81.20	-0.1	2,520	0.00%
2020/10/16	1	80.60	0	0.00	80.40	1	2,623	0.04%
2020/10/13	0	0.00	1	82.00	82.00	-1	2,621	-0.04%
2020/10/08	3	81.40	0	0.00	81.40	3	2,751	0.11%
2020/10/06	0	0.00	1	81.40	81.50	-1	2,792	-0.04%
2020/09/28	0	0.00	3	80.70	80.60	-3	2,806	-0.11%
2020/09/25	11.1	79.73	1	79.50	80.10	10.1	2,849	0.35%
2020/09/24	7	80.01	2	79.80	79.40	5	2,845	0.18%
2020/09/22	2.1	82.64	0	0.00	82.00	2.1	2,745	0.08%
2020/09/21	1	84.60	0	0.00	84.80	1	2,721	0.04%
2020/09/18	0	0.00	5	84.88	84.80	-5	2,743	-0.18%
2020/09/17	0	0.00	1	83.30	83.40	-1	2,691	-0.04%
2020/09/16	0	0.00	20	82.90	83.20	-20	2,699	-0.74%
2020/09/15	0	0.00	1	82.30	82.40	-1	2,724	-0.04%
2020/09/11	0	0.00	16	81.89	82.00	-16	2,855	-0.56%
2020/09/10	5	81.30	0	0.00	81.60	5	2,940	0.17%
2020/09/09	6.1	81.19	0	0.00	81.20	6.1	3,033	0.20%
2020/09/08	20	82.40	6	82.40	82.20	14	3,081	0.45%
2020/09/07	16	81.72	0	0.00	81.60	16	3,179	0.50%
2020/09/04	1	80.60	0	0.00	81.00	1	3,270	0.03%
2020/09/03	1	81.40	2	82.20	81.10	-1	3,300	-0.03%
2020/09/01	2.1	80.92	0	0.00	81.00	2.1	3,380	0.06%
2020/08/31	1	82.20	1	82.50	82.00	0	3,417	0.00%
2020/08/27	1	83.10	0	0.00	83.00	1	3,599	0.03%
2020/08/25	0	0.00	4	84.18	83.50	-4	3,722	-0.11%
2020/08/21	0	0.00	1	83.40	83.10	-1	3,945	-0.03%
2020/08/20	1.1	82.36	0	0.00	81.60	1.1	3,965	0.03%
2020/08/19	0.1	84.20	0	0.00	83.80	0.1	3,964	0.00%
2020/08/18	0	0.00	3	85.00	84.90	-3	3,985	-0.08%
2020/08/17	6	83.30	9	84.21	84.60	-3	4,053	-0.07%
2020/08/13	0.1	84.30	0	0.00	83.90	0.1	4,142	0.00%
2020/08/12	0	0.00	3	82.70	83.40	-3	4,326	-0.07%
2020/08/11	0	0.00	1	84.30	83.70	-1	4,415	-0.02%
2020/08/10	0	0.00	3	83.30	84.20	-3	4,464	-0.07%
2020/08/07	1	82.80	1	82.30	82.20	0	4,511	0.00%
2020/08/06	4	82.50	2	82.90	82.70	2	4,526	0.04%
2020/08/05	1	81.10	0	0.00	81.10	1	4,570	0.02%
2020/08/03	2.1	80.31	0	0.00	80.00	2.1	4,767	0.04%
2020/07/31	0.1	81.90	0	0.00	81.50	0.1	4,813	0.00%
2020/07/30	1	81.40	0	0.00	81.30	1	4,876	0.02%
2020/07/29	2	82.20	0	0.00	82.00	2	4,916	0.04%
2020/07/28	1	81.90	0	0.00	82.10	1	4,944	0.02%
2020/07/27	0.1	83.80	0	0.00	83.50	0.1	5,030	0.00%
2020/07/24	2	84.60	3	85.10	84.70	-1	5,097	-0.02%
2020/07/23	1	86.20	0	0.00	85.20	1	5,099	0.02%
2020/07/22	4	86.30	0	0.00	87.00	4	5,144	0.08%
2020/07/21	0	0.00	1	86.20	85.80	-1	5,148	-0.02%
2020/07/17	8	86.24	2	86.20	86.10	6	5,189	0.12%
2020/07/16	1	85.60	0	0.00	85.80	1	5,248	0.02%
2020/07/15	3	84.53	0	0.00	84.30	3	5,233	0.06%
2020/07/14	6.1	85.93	0	0.00	85.10	6.1	5,164	0.12%
2020/07/10	8.1	87.66	0	0.00	86.70	8.1	5,175	0.16%
2020/07/09	4	88.05	0	0.00	88.20	4	5,182	0.08%
2020/07/07	3	89.07	0	0.00	88.90	3	5,187	0.06%
2020/07/06	0	0.00	3	90.17	89.60	-3	5,209	-0.06%
2020/07/03	3	89.23	2	90.10	88.90	1	5,218	0.02%
2020/07/02	2	90.00	5	89.66	89.80	-3	5,258	-0.06%
2020/06/30	0.1	88.90	1	88.70	88.50	-0.9	5,394	-0.02%
2020/06/29	10	87.63	0	0.00	88.20	10	5,446	0.18%
2020/06/24	3	89.07	0	0.00	89.00	3	5,445	0.06%
2020/06/23	0	0.00	2	89.25	89.30	-2	5,466	-0.04%
2020/06/22	1	88.00	0	0.00	88.20	1	5,487	0.02%
2020/06/19	3	88.30	0	0.00	88.10	3	5,508	0.05%
2020/06/18	4.1	88.63	1	88.60	88.50	3.1	5,488	0.06%
2020/06/17	2	88.70	1	89.40	89.20	1	5,502	0.02%
2020/06/16	0	0.00	1	91.40	90.80	-1	5,523	-0.02%
2020/06/15	0	0.00	2	90.60	90.00	-2	5,539	-0.04%
2020/06/12	3	90.27	1	90.70	91.00	2	5,590	0.04%
2020/06/11	2	94.05	1	94.10	93.00	1	5,589	0.02%
2020/06/10	0	0.00	1.1	96.12	96.30	-1.1	5,601	-0.02%
2020/06/09	0	0.00	3	95.97	96.00	-3	5,715	-0.05%
2020/06/08	2	95.45	3	95.10	95.00	-1	5,742	-0.02%
2020/06/05	0	0.00	8	94.40	94.30	-8	5,746	-0.14%
2020/06/04	0	0.00	1	93.20	93.50	-1	5,756	-0.02%
2020/06/03	1	93.40	7	92.96	93.50	-6	5,836	-0.10%
2020/06/02	1	89.90	0	0.00	90.30	1	5,725	0.02%
2020/06/01	2	90.10	2	89.85	89.90	0	5,703	0.00%
2020/05/28	1	88.00	1	88.50	87.90	0	5,513	0.00%
2020/05/27	1	88.50	0	0.00	89.00	1	5,500	0.02%
2020/05/25	2	89.20	0	0.00	89.00	2	5,519	0.04%
2020/05/22	4	90.93	10	91.20	90.00	-6	5,473	-0.11%
2020/05/21	1	92.60	4	92.35	92.00	-3	5,423	-0.06%
2020/05/20	6	91.98	2	91.70	91.00	4	5,376	0.07%
2020/05/19	10	94.00	12	92.05	92.10	-2	5,330	-0.04%
2020/05/18	12	89.62	2	89.50	89.30	10	5,156	0.19%
2020/05/15	0	0.00	1	86.80	86.40	-1	5,048	-0.02%
2020/05/13	0	0.00	1	86.80	87.60	-1	4,926	-0.02%
2020/05/12	2	86.45	0	0.00	86.50	2	4,915	0.04%
2020/05/11	0	0.00	10	88.90	88.90	-10	4,855	-0.21%
2020/05/08	10	87.90	8	87.50	88.30	2	4,817	0.04%
2020/05/07	1.1	84.45	0	0.00	84.40	1.1	4,702	0.02%
2020/05/05	1.1	86.05	0	0.00	86.00	1.1	4,607	0.02%
2020/05/04	3.1	86.26	0	0.00	86.40	3.1	4,591	0.07%
2020/04/30	1	87.10	16.1	88.87	89.70	-15.1	4,527	-0.33%
2020/04/29	0	0.00	1	83.90	83.70	-1	4,467	-0.02%
2020/04/27	1	81.90	2	82.05	81.90	-1	4,508	-0.02%
2020/04/23	0	0.00	4	80.80	80.80	-4	4,434	-0.09%
2020/04/21	6	79.90	1	79.50	79.50	5	4,444	0.11%
2020/04/20	1	82.00	1	82.20	81.70	0	4,427	0.00%
2020/04/16	1	81.40	0	0.00	82.10	1	4,400	0.02%
2020/04/15	1	82.00	2	82.10	82.90	-1	4,404	-0.02%
2020/04/14	2	81.80	0	0.00	82.00	2	4,444	0.04%
2020/04/13	1	81.20	0	0.00	81.10	1	4,477	0.02%
2020/04/10	2	81.70	0	0.00	82.30	2	4,597	0.04%
2020/04/09	3	82.03	0	0.00	81.60	3	4,693	0.06%
2020/04/07	1	81.00	2	81.45	81.50	-1	4,617	-0.02%
2020/04/06	7	78.74	0	0.00	80.40	7	4,580	0.15%
2020/04/01	4	79.70	1	80.30	78.00	3	4,506	0.07%
2020/03/31	2	81.75	3	81.17	81.40	-1	4,445	-0.02%
2020/03/30	1	80.20	0	0.00	80.60	1	4,387	0.02%
2020/03/26	0	0.00	2	78.50	79.70	-2	4,298	-0.05%
2020/03/24	0	0.00	3	76.80	77.40	-3	4,250	-0.07%
2020/03/23	3	72.10	2	71.15	71.70	1	4,224	0.02%
2020/03/20	10	71.20	23	70.50	71.50	-13	4,210	-0.31%
2020/03/19	10	67.30	8	67.08	67.30	2	4,136	0.05%
2020/03/18	1	68.50	0.1	68.70	68.20	0.9	4,051	0.02%
2020/03/17	8	69.10	2	69.30	69.40	6	3,971	0.15%
2020/03/16	0	0.00	2	70.10	70.00	-2	3,891	-0.05%
2020/03/13	1	72.80	0	0.00	72.90	1	3,781	0.03%
2020/03/12	0	0.00	5	77.42	77.10	-5	3,611	-0.14%
2020/03/11	1	80.10	0	0.00	80.70	1	3,532	0.03%
2020/03/10	1	80.00	5	81.88	81.60	-4	3,480	-0.11%
2020/03/09	10	83.20	0	0.00	82.90	10	3,412	0.29%
2020/03/06	0	0.00	1	87.20	87.10	-1	3,284	-0.03%
2020/03/04	0	0.00	2.2	87.65	88.10	-2.2	3,284	-0.07%
2020/03/03	1	85.50	0	0.00	86.40	1	3,257	0.03%
2020/02/27	0	0.00	2	86.55	86.10	-2	3,367	-0.06%
2020/02/26	1	87.00	0	0.00	87.00	1	3,329	0.03%
2020/02/25	0	0.00	10	87.30	87.60	-10	3,314	-0.30%
2020/02/24	5	88.10	1	88.60	88.00	4	3,326	0.12%
2020/02/19	0	0.00	0.1	89.80	89.70	-0.1	3,332	0.00%
2020/02/14	1	89.50	0	0.00	89.70	1	3,377	0.03%
2020/02/12	0	0.00	1	90.00	90.10	-1	3,376	-0.03%
2020/02/11	5	88.90	0	0.00	88.80	5	3,354	0.15%
2020/02/07	0	0.00	2	89.70	89.20	-2	3,322	-0.06%
2020/02/06	2	88.75	18.5	88.76	90.50	-16.5	3,323	-0.50%
2020/02/05	2	87.05	0	0.00	87.00	2	3,286	0.06%
2020/02/04	7	86.90	1	88.30	88.00	6	3,243	0.19%
2020/02/03	7	87.61	5	87.20	87.50	2	3,234	0.06%
2020/01/31	1	90.00	0	0.00	89.90	1	3,139	0.03%
2020/01/30	10	90.84	10	91.30	89.90	0	3,089	0.00%
2020/01/20	0	0.00	2	96.90	96.90	-2	2,990	-0.07%
2020/01/17	6	95.85	0	0.00	96.40	6	2,998	0.20%
2020/01/15	2	95.95	0	0.00	96.00	2	2,991	0.07%
2020/01/14	5	96.70	0	0.00	96.80	5	2,938	0.17%
2020/01/13	3	97.37	0	0.00	97.50	3	2,885	0.10%
2020/01/10	6	97.88	0	0.00	98.00	6	2,888	0.21%
2020/01/09	10	98.44	0	0.00	98.10	10	2,877	0.35%
2020/01/08	3	100.43	7	102.00	99.80	-4	2,869	-0.14%
2020/01/07	9	100.22	1	103.00	100.00	8	2,791	0.29%
2020/01/06	2	103.75	14	103.64	102.00	-12	2,759	-0.43%
2020/01/03	3	99.67	197.2	99.46	101.00	-194.2	2,655	-7.31%	大賣/鉅額交易
2019/12/30	1	97.70	0	0.00	97.60	1	2,548	0.04%
2019/12/27	0	0.00	121	98.68	98.60	-121	2,568	-4.71%	大賣/鉅額交易
2019/12/26	1	97.20	0	0.00	96.90	1	2,565	0.04%
2019/12/25	5	97.60	0	0.00	97.50	5	2,584	0.19%
2019/12/24	1	98.70	3	99.10	98.20	-2	2,586	-0.08%
2019/12/23	0	0.00	5	98.38	98.50	-5	2,590	-0.19%
2019/12/19	5	98.00	0	0.00	97.30	5	2,560	0.20%
2019/12/18	0	0.00	2	98.00	98.00	-2	2,553	-0.08%
2019/12/17	0	0.00	1	97.60	98.00	-1	2,548	-0.04%
2019/12/16	0	0.00	2	97.40	97.20	-2	2,538	-0.08%
2019/12/13	1	96.40	2	96.60	96.00	-1	2,614	-0.04%
2019/12/12	1	95.60	0	0.00	95.50	1	2,667	0.04%
2019/12/11	5	95.10	0.2	95.80	95.50	4.8	2,879	0.17%
2019/12/09	0	0.00	0.4	96.00	95.40	-0.4	2,910	-0.01%
2019/12/04	1	95.20	0	0.00	95.60	1	2,905	0.03%
2019/12/03	6	95.37	0	0.00	95.40	6	2,913	0.21%
2019/12/02	1	95.70	0	0.00	96.00	1	2,899	0.03%
2019/11/29	6	96.17	0	0.00	96.00	6	2,884	0.21%
2019/11/22	0	0.00	1	97.10	97.00	-1	2,743	-0.04%
2019/11/21	1	96.50	0	0.00	96.50	1	2,759	0.04%
2019/11/19	102	96.40	0	0.00	96.30	102	2,757	3.70%	大買/鉅額交易
2019/11/18	208	96.20	0	0.00	96.90	208	2,765	7.52%	大買/鉅額交易
2019/11/15	1	96.00	0	0.00	96.10	1	2,788	0.04%
2019/11/13	1	96.40	0	0.00	96.40	1	2,854	0.04%
2019/11/12	2	97.00	0	0.00	96.90	2	2,903	0.07%
2019/11/08	0	0.00	1	98.20	98.60	-1	2,888	-0.03%
2019/11/06	0	0.00	2	98.70	98.10	-2	2,901	-0.07%
2019/11/05	2	98.25	1	99.00	98.90	1	2,932	0.03%
2019/11/04	2	97.75	2	98.20	98.20	0	2,928	0.00%
2019/11/01	0	0.00	5	97.10	97.50	-5	2,939	-0.17%
2019/10/28	1	96.80	0	0.00	96.90	1	2,919	0.03%
2019/10/25	1	97.30	0	0.00	97.40	1	2,904	0.03%
2019/10/18	10	96.70	0	0.00	96.50	10	2,875	0.35%
2019/10/16	0	0.00	1	98.30	98.00	-1	2,836	-0.04%
2019/10/14	0	0.00	1	97.30	97.50	-1	2,818	-0.04%
2019/10/09	1	96.10	0	0.00	96.10	1	2,808	0.04%
2019/10/04	18	97.00	0	0.00	97.10	18	2,780	0.65%
2019/10/03	2	97.65	0	0.00	97.30	2	2,761	0.07%
2019/10/02	3	99.30	0	0.00	99.00	3	2,736	0.11%
2019/09/27	2	98.20	0	0.00	98.20	2	2,703	0.07%
2019/09/20	3	99.60	0	0.00	101.00	3	2,789	0.11%
2019/09/19	0	0.00	1	99.90	99.70	-1	2,744	-0.04%
2019/09/18	2	98.60	2	101.00	101.50	0	2,754	0.00%
2019/09/17	0	0.00	3	104.33	102.00	-3	2,673	-0.11%
2019/09/16	2	103.25	508	105.19	104.00	-506	2,643	-19.14%	大賣/鉅額交易
2019/09/11	30	96.20	0	0.00	96.50	30	2,603	1.15%
2019/09/10	200	97.05	0	0.00	97.00	200	2,594	7.71%	大買/鉅額交易
2019/09/09	212	97.41	0	0.00	97.60	212	2,622	8.09%	大買/鉅額交易
2019/09/04	50	95.90	0	0.00	96.80	50	2,628	1.90%
2019/09/03	8	96.00	0	0.00	96.10	8	2,612	0.31%
2019/08/22	3	97.27	100	97.17	97.80	-97	2,575	-3.77%
2019/08/19	1	98.50	1	98.60	98.10	0	2,597	0.00%
2019/08/16	1	96.20	3	99.00	98.80	-2	2,581	-0.08%
2019/08/15	3	96.10	0	0.00	95.20	3	2,525	0.12%
2019/08/14	1	99.20	0	0.00	99.00	1	2,536	0.04%
2019/08/07	3	101.00	0	0.00	101.00	3	2,651	0.11%
2019/08/01	2	105.00	0	0.00	105.00	2	2,712	0.07%
2019/07/31	0	0.00	0.1	107.00	106.00	-0.1	2,741	0.00%
2019/07/30	0	0.00	1	107.00	107.00	-1	2,729	-0.04%
2019/07/19	0	0.00	6	107.50	106.50	-6	2,743	-0.22%
2019/07/18	1	106.50	0	0.00	106.00	1	2,753	0.04%
2019/07/17	1	106.50	6	107.08	107.50	-5	2,767	-0.18%
2019/07/04	1	107.00	0	0.00	107.50	1	2,768	0.04%
2019/07/03	56	106.95	0	0.00	107.00	56	2,768	2.02%
2019/07/01	3	110.50	0	0.00	110.00	3	2,755	0.11%
2019/06/27	1	111.50	1	112.00	111.50	0	2,741	0.00%
2019/06/25	1	111.00	0	0.00	111.50	1	2,690	0.04%
2019/06/21	1	112.00	0	0.00	113.00	1	2,631	0.04%
2019/06/20	53	112.58	0	0.00	111.00	53	2,592	2.04%
2019/06/03	0	0.00	2	115.00	116.00	-2	2,420	-0.08%
2019/05/31	0	0.00	100	115.50	116.00	-100	2,408	-4.15%
2019/05/29	2	112.50	0	0.00	114.00	2	2,382	0.08%
2019/05/23	105	114.48	0	0.00	116.00	105	2,383	4.41%	大買/鉅額交易
2019/05/21	0	0.00	2	116.00	116.50	-2	2,410	-0.08%
2019/05/20	0	0.00	1	115.00	114.50	-1	2,352	-0.04%
2019/05/16	0	0.00	2	111.50	111.00	-2	2,373	-0.08%
2019/05/15	0	0.00	50	110.50	109.00	-50	2,415	-2.07%
2019/05/14	50	107.50	0	0.00	107.00	50	2,388	2.09%
2019/05/10	1	107.00	0	0.00	106.50	1	2,396	0.04%
2019/05/09	2	108.00	0	0.00	107.00	2	2,377	0.08%
2019/05/07	2	112.50	0	0.00	113.00	2	2,283	0.09%
2019/05/06	10	114.00	0	0.00	113.00	10	2,282	0.44%
2019/04/30	0	0.00	2	114.50	114.50	-2	2,300	-0.09%
2019/04/26	0	0.00	10	114.00	115.00	-10	2,322	-0.43%
2019/04/10	10	114.00	0	0.00	114.50	10	2,579	0.39%
2019/04/08	1	113.50	0	0.00	113.50	1	2,590	0.04%
2019/03/15	0	0.00	10	113.00	116.00	-10	2,614	-0.38%
2019/03/13	10	114.00	0	0.00	113.50	10	2,536	0.39%
2019/02/18	0	0.00	3	115.83	115.50	-3	2,783	-0.11%
2019/02/14	0	0.00	2	111.00	112.00	-2	2,831	-0.07%
2019/02/12	0	0.00	10	108.00	109.00	-10	2,758	-0.36%
2019/01/24	2	107.50	1	109.00	107.50	1	2,733	0.04%
2019/01/17	10	109.00	0	0.00	109.00	10	2,820	0.35%
2019/01/16	2	109.00	0	0.00	109.00	2	2,855	0.07%
2019/01/10	1	112.50	0	0.00	111.50	1	2,899	0.03%
2019/01/09	0	0.00	5	112.20	114.00	-5	2,909	-0.17%
2019/01/03	0	0.00	1	103.50	104.00	-1	3,004	-0.03%
2019/01/02	4	103.38	0	0.00	103.00	4	3,032	0.13%
2018/12/21	2	108.50	0	0.00	109.00	2	3,505	0.06%
2018/12/05	0	0.00	3	112.33	113.00	-3	3,853	-0.08%
2018/12/03	0	0.00	2	114.50	115.50	-2	3,826	-0.05%
2018/11/29	3	113.00	0	0.00	111.00	3	3,737	0.08%
2018/11/23	0	0.00	1	113.50	113.50	-1	3,637	-0.03%
2018/11/21	1	112.00	0	0.00	112.00	1	3,608	0.03%
2018/11/20	1	114.50	0	0.00	115.00	1	3,588	0.03%
2018/11/16	2	112.50	4	112.13	112.00	-2	3,581	-0.06%
2018/11/15	1	110.50	0	0.00	111.00	1	3,539	0.03%
2018/11/14	2	109.50	0	0.00	111.00	2	3,512	0.06%
2018/11/13	3	113.50	0	0.00	113.00	3	3,452	0.09%
2018/11/09	2	118.00	0	0.00	117.00	2	3,383	0.06%
2018/11/07	0	0.00	2	121.50	120.00	-2	3,338	-0.06%
2018/10/29	2	118.00	1	118.50	118.50	1	3,210	0.03%
2018/10/26	1	119.50	0	0.00	118.50	1	3,211	0.03%
2018/10/25	0	0.00	1	122.00	122.00	-1	3,177	-0.03%
2018/10/22	0	0.00	1	122.50	123.00	-1	3,113	-0.03%
2018/10/19	1	119.50	0	0.00	119.50	1	3,112	0.03%
2018/10/17	3	123.00	0	0.00	123.00	3	3,036	0.10%
2018/10/11	0	0.00	2	127.50	126.50	-2	2,835	-0.07%
2018/10/09	0	0.00	2	134.50	135.00	-2	2,692	-0.07%
2018/10/08	1	130.00	0	0.00	133.00	1	2,635	0.04%
2018/10/05	1	131.00	0	0.00	132.50	1	2,557	0.04%
2018/10/03	2	142.00	1	141.00	140.00	1	2,312	0.04%
2018/10/02	0	0.00	1	146.00	147.00	-1	2,193	-0.05%
2018/10/01	0	0.00	1	147.00	148.50	-1	2,137	-0.05%
2018/09/28	4	149.13	4	149.75	148.00	0	2,124	0.00%
2018/09/27	2	148.50	5	146.90	148.00	-3	2,123	-0.14%
2018/09/25	5	144.70	0	0.00	142.00	5	2,200	0.23%
2018/09/21	2	145.50	3	148.00	147.00	-1	2,211	-0.05%
2018/09/12	0	0.00	100	125.50	127.50	-100	2,028	-4.93%
2018/09/05	100	124.00	0	0.00	124.00	100	2,057	4.86%
2018/08/21	0	0.00	100	124.00	125.00	-100	2,405	-4.16%
2018/08/13	58	119.50	0	0.00	119.50	58	2,461	2.36%
2018/07/31	0	0.00	1	118.50	120.50	-1	2,739	-0.04%
2018/07/30	42	119.50	0	0.00	119.00	42	2,713	1.55%
2018/07/13	1	119.50	0	0.00	121.00	1	2,795	0.04%
2018/07/09	0	0.00	90	117.66	117.50	-90	2,832	-3.18%
2018/07/05	0	0.00	3	118.50	119.00	-3	2,833	-0.11%
2018/07/04	91	116.00	0	0.00	115.50	91	2,793	3.26%
2018/07/02	3	122.00	0	0.00	121.00	3	2,662	0.11%
2018/06/21	1	119.50	0	0.00	119.50	1	2,571	0.04%
2018/06/14	4	120.38	0	0.00	119.50	4	2,980	0.13%
2018/06/13	2	121.50	0	0.00	121.00	2	2,953	0.07%
2018/06/12	0	0.00	1	123.00	123.00	-1	3,033	-0.03%
2018/05/31	0	0.00	6	120.33	121.50	-6	2,954	-0.20%
2018/05/30	1	118.50	0	0.00	118.00	1	2,723	0.04%
2018/05/28	3	121.33	0	0.00	121.00	3	2,734	0.11%
2018/05/17	0	0.00	1	127.00	125.50	-1	2,886	-0.03%
2018/05/16	1	123.50	0	0.00	123.50	1	2,897	0.03%
2018/05/14	1	127.00	0	0.00	125.50	1	3,060	0.03%
2018/05/11	2	126.50	0	0.00	125.50	2	3,090	0.06%
2018/05/10	0	0.00	10	125.00	123.00	-10	3,071	-0.33%
2018/04/30	0	0.00	2	121.00	121.50	-2	3,134	-0.06%
2018/04/11	0	0.00	1	118.00	119.50	-1	3,550	-0.03%
2018/04/09	0	0.00	10	118.50	119.00	-10	3,633	-0.28%
2018/04/03	10	116.50	0	0.00	116.00	10	3,627	0.28%
2018/03/29	0	0.00	5	120.00	118.50	-5	3,749	-0.13%
2018/03/23	5	117.50	6	116.08	117.50	-1	3,725	-0.03%
2018/03/22	1	116.50	5	116.50	116.50	-4	3,602	-0.11%
2018/03/21	5	106.00	0	0.00	106.00	5	3,532	0.14%
2018/03/16	15	116.67	0	0.00	116.00	15	3,357	0.45%
2018/03/09	1	114.50	0	0.00	113.50	1	3,307	0.03%
2018/03/07	0	0.00	50	114.00	113.00	-50	3,441	-1.45%
2018/03/06	0	0.00	1	113.50	114.00	-1	3,459	-0.03%
2018/03/05	2	113.00	1	111.50	111.50	1	3,506	0.03%
2018/03/02	50	112.50	0	0.00	112.50	50	3,473	1.44%
2018/02/23	0	0.00	0	115.50	115.50	0	3,343	0.00%
2018/02/06	2	115.00	1	111.50	113.00	1	3,076	0.03%
2018/01/09	0	0.00	1	120.00	120.50	-1	2,596	-0.04%
2018/01/08	0	0.00	0.1	121.50	122.00	-0.1	2,523	0.00%