台塑化 (6505)-元大-南京券商分點個股進出

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
43.55
漲跌
▲0.15
漲幅
+0.35%
成交量
5,296張
產業
上市油電燃氣類股
933人加入追蹤

立即追蹤
本地時間:13:30

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

台塑化 (6505)籌碼相關－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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
2024/11/22	0.2	43.51	0	0.00	43.55	0.2	9,603	0.00%
2024/11/21	1	43.70	0	0.00	43.40	1	9,677	0.01%
2024/11/20	4.4	43.99	0	0.00	44.10	4.4	9,804	0.04%
2024/11/19	20	44.58	0	0.00	44.50	20	9,819	0.20%
2024/11/18	0	0.00	4	44.39	44.55	-4	9,887	-0.04%
2024/11/15	3	43.17	0	0.00	43.30	3	9,726	0.03%
2024/11/14	5.1	43.82	2	44.25	43.45	3.1	9,659	0.03%
2024/11/13	6.1	44.14	1	44.05	44.10	5.1	9,623	0.05%
2024/11/12	7.4	44.90	1	44.75	44.80	6.4	9,496	0.07%
2024/11/11	4.1	45.45	0	0.00	45.60	4.1	9,545	0.04%
2024/11/08	1.1	47.39	6	46.06	46.05	-4.9	9,478	-0.05%
2024/11/07	0	0.00	1	48.15	48.40	-1	9,287	-0.01%
2024/11/06	2	47.62	1	47.55	47.55	1	9,256	0.01%
2024/11/05	0	48.30	0	0.00	48.30	0	9,222	0.00%
2024/11/01	0.1	47.55	0	0.00	48.15	0.1	9,412	0.00%
2024/10/29	1.1	47.80	0	0.00	47.75	1.1	9,351	0.01%
2024/10/28	4	49.20	4	49.15	49.15	0	9,249	0.00%
2024/10/24	2	48.58	0	0.00	49.00	2	9,216	0.02%
2024/10/23	0.2	48.80	0	0.00	48.60	0.2	9,204	0.00%
2024/10/22	0	48.90	0	0.00	48.95	0	9,193	0.00%
2024/10/21	0.1	49.60	1	50.00	49.30	-0.9	9,233	-0.01%
2024/10/18	0	0.00	1	50.00	50.40	-1	9,263	-0.01%
2024/10/17	0	0.00	1	49.85	49.65	-1	9,333	-0.01%
2024/10/16	2.6	49.00	1	48.75	48.75	1.6	9,350	0.02%
2024/10/15	7.1	49.60	0	0.00	49.50	7.1	9,264	0.08%
2024/10/14	2	50.65	0	0.00	51.00	2	9,178	0.02%
2024/10/11	2	51.90	2	52.00	52.00	0	9,192	0.00%
2024/10/09	2.1	52.94	5	53.00	52.30	-2.9	9,194	-0.03%
2024/10/07	1.1	55.47	12	55.02	55.00	-11	8,943	-0.12%
2024/10/04	23	54.55	14	54.42	54.50	9	8,788	0.10%
2024/10/01	1	52.20	0	0.00	52.30	1	8,578	0.01%
2024/09/30	10	52.70	1	52.70	52.70	9	8,595	0.10%
2024/09/27	1	52.90	14	52.71	53.00	-13	8,530	-0.15%
2024/09/25	1	50.90	1	51.40	51.20	0	8,375	0.00%
2024/09/24	2.1	50.60	1.3	50.49	50.70	0.8	8,341	0.01%
2024/09/23	0.1	51.60	0	0.00	51.50	0.1	8,381	0.00%
2024/09/20	0.1	51.40	0	0.00	51.50	0.1	8,429	0.00%
2024/09/19	1	51.40	1	51.60	51.40	0	8,388	0.00%
2024/09/16	2	51.60	1.2	51.92	51.20	0.8	8,366	0.01%
2024/09/13	1	50.30	4.4	50.49	50.70	-3.4	8,320	-0.04%
2024/09/12	0	0.00	1.6	48.73	48.70	-1.6	8,259	-0.02%
2024/09/11	2	47.58	2	48.63	47.45	0	8,212	0.00%
2024/09/10	2	48.15	0	0.00	47.40	2	8,110	0.02%
2024/09/09	9.5	48.77	0	0.00	48.50	9.5	7,971	0.12%
2024/09/06	1.2	49.97	1	49.95	50.90	0.2	7,774	0.00%
2024/09/05	0.3	50.83	0	0.00	50.30	0.3	7,711	0.00%
2024/09/04	5.1	52.93	2	52.80	51.60	3.1	7,625	0.04%
2024/09/03	3	54.73	2	54.90	54.80	1	7,406	0.01%
2024/09/02	5.1	55.52	1	56.50	55.10	4.1	7,374	0.06%
2024/08/30	3.1	56.34	8	56.99	56.10	-4.9	7,273	-0.07%
2024/08/29	7.1	56.16	7	56.21	56.10	0.1	5,500	0.00%
2024/08/28	1.1	57.01	1	57.30	57.00	0.1	5,399	0.00%
2024/08/27	2	57.55	3	58.30	58.40	-1	5,344	-0.02%
2024/08/26	2.1	58.10	3	58.23	57.90	-1	5,268	-0.02%
2024/08/23	3	56.97	0	0.00	57.00	3	5,132	0.06%
2024/08/22	3.1	58.13	0	0.00	57.80	3.1	5,044	0.06%
2024/08/21	20.1	58.50	0	0.00	58.70	20.1	4,928	0.41%
2024/08/20	7	59.04	0.3	60.10	58.70	6.7	4,896	0.14%
2024/08/19	4	60.13	1	60.40	60.00	3	4,801	0.06%
2024/08/16	2.1	60.84	0	0.00	60.60	2.1	4,783	0.04%
2024/08/15	2.1	61.10	20	61.00	61.20	-18	4,720	-0.38%
2024/08/14	1	61.80	0	0.00	61.90	1	4,678	0.02%
2024/08/13	2.1	61.82	0	0.00	61.20	2.1	4,635	0.05%
2024/08/12	0.1	63.30	0	0.00	63.10	0.1	4,555	0.00%
2024/08/09	1.2	63.24	1	63.90	63.60	0.2	4,585	0.01%
2024/08/08	3.1	63.03	0	0.00	62.60	3.1	4,525	0.07%
2024/08/07	6	63.82	2	64.10	64.00	4	4,504	0.09%
2024/08/06	4	64.03	3.2	64.56	65.00	0.8	4,473	0.02%
2024/08/05	0.3	61.98	1	61.30	62.20	-0.8	4,417	-0.02%
2024/08/01	1	64.50	1.1	65.20	65.50	-0.1	4,274	0.00%
2024/07/30	1.1	63.66	2	63.70	64.00	-0.9	4,257	-0.02%
2024/07/29	0	0.00	0	64.90	64.90	0	4,221	0.00%
2024/07/26	0	0.00	3	65.07	64.90	-3	4,222	-0.07%
2024/07/23	1	65.50	1	66.00	65.10	0	4,197	0.00%
2024/07/22	6	65.28	0	0.00	65.90	6	4,194	0.14%
2024/07/19	2	64.40	0	0.00	65.10	2	4,145	0.05%
2024/07/17	0	64.90	1	65.00	64.90	-1	3,988	-0.02%
2024/07/15	2.3	63.71	1	64.00	64.00	1.3	4,121	0.03%
2024/07/12	5	64.44	0	0.00	64.00	5	4,170	0.12%
2024/07/10	0	0.00	2	63.70	63.70	-2	4,226	-0.05%
2024/07/09	1.1	63.90	0	0.00	63.80	1.1	4,264	0.02%
2024/07/08	0.1	65.94	0	0.00	65.70	0.1	4,270	0.00%
2024/07/05	1	65.50	0	0.00	65.40	1	4,255	0.02%
2024/07/04	20.1	65.90	1	65.70	66.00	19.1	4,256	0.45%
2024/07/03	1.1	64.71	2	65.00	65.00	-1	4,248	-0.02%
2024/07/02	2	64.05	0	0.00	63.80	2	4,250	0.05%
2024/07/01	1	64.80	1	65.00	65.00	0	4,324	0.00%
2024/06/28	1	65.20	1	65.20	64.80	0	4,390	0.00%
2024/06/27	1	63.62	1	64.10	64.50	0	4,450	0.00%
2024/06/26	1	64.80	0	0.00	64.60	1	4,410	0.02%
2024/06/25	3	65.30	1	65.50	65.50	2	4,373	0.05%
2024/06/21	2.1	66.37	2	67.05	66.20	0.1	4,420	0.00%
2024/06/20	0.1	65.90	0.1	66.60	66.60	0	4,377	0.00%
2024/06/19	1	64.80	0.5	65.32	65.50	0.5	4,373	0.01%
2024/06/18	0.1	65.60	0.1	65.64	65.20	-0.1	4,402	0.00%
2024/06/17	0	65.50	0.2	65.60	65.30	-0.2	4,424	0.00%
2024/06/14	1	65.50	1	65.80	65.90	0	4,454	0.00%
2024/06/13	0.1	66.20	0	0.00	65.90	0.1	4,465	0.00%
2024/06/12	1.2	66.19	0	0.00	66.10	1.2	4,462	0.03%
2024/06/11	1.3	65.83	0	0.00	66.10	1.3	4,456	0.03%
2024/06/06	0	66.20	1	66.00	65.80	-1	4,383	-0.02%
2024/06/05	1	66.00	5	65.82	66.50	-4	4,347	-0.09%
2024/06/04	3	66.67	2	66.50	66.50	1	4,332	0.02%
2024/06/03	0.1	67.38	0	0.00	67.20	0.1	4,304	0.00%
2024/05/31	2	67.80	0	0.00	67.40	2	4,283	0.05%
2024/05/30	2	68.05	0	0.00	67.70	2	4,191	0.05%
2024/05/29	2	68.20	408	68.20	68.20	-406	4,186	-9.70%	大賣/鉅額交易
2024/05/28	0	0.00	1	68.40	69.20	-1	4,165	-0.02%
2024/05/27	1	67.51	1	67.90	67.80	0	4,159	0.00%
2024/05/24	3	68.07	0	0.00	68.30	3	4,127	0.07%
2024/05/23	6	68.83	0	0.00	68.60	6	4,095	0.15%
2024/05/22	8	69.06	5	69.46	69.90	3	4,042	0.07%
2024/05/21	401	69.82	0	0.00	69.50	401	4,019	9.98%	大買/鉅額交易
2024/05/20	8	70.33	0	0.00	70.20	8	3,985	0.20%
2024/05/16	0	0.00	1	70.80	70.40	-1	3,958	-0.03%
2024/05/14	1	69.90	0	0.00	69.70	1	3,851	0.03%
2024/05/13	0	0.00	1	70.30	69.90	-1	3,837	-0.03%
2024/05/10	1	70.30	0	0.00	70.30	1	3,833	0.03%
2024/05/09	1	70.30	0	0.00	69.80	1	3,849	0.03%
2024/05/07	0.3	71.68	0	0.00	71.50	0.3	3,790	0.01%
2024/05/06	1	71.70	1	72.00	71.50	0	3,789	0.00%
2024/05/03	1	71.70	5	72.02	71.70	-4	3,761	-0.11%
2024/04/30	0	0.00	2	72.00	72.20	-2	3,751	-0.05%
2024/04/26	100	71.38	1	71.60	71.20	99	3,702	2.67%
2024/04/23	5.5	72.45	1.1	72.92	72.90	4.4	3,809	0.11%
2024/04/22	1.1	72.49	9	72.14	72.70	-8	3,887	-0.20%
2024/04/19	3	69.27	0	0.00	69.30	3	3,788	0.08%
2024/04/18	1	69.40	0.5	69.70	70.30	0.5	3,674	0.01%
2024/04/17	2.1	70.66	0	0.00	70.30	2.1	3,610	0.06%
2024/04/16	2	71.05	8	71.73	71.10	-6	3,543	-0.17%
2024/04/15	0.1	73.50	0.1	73.50	73.60	-0.1	3,459	0.00%
2024/04/11	0.7	73.23	0	0.00	73.30	0.7	3,345	0.02%
2024/04/10	0.1	73.50	1	73.90	74.00	-1	3,298	-0.03%
2024/04/09	0.1	73.20	1.1	72.84	73.30	-1	3,276	-0.03%
2024/04/08	0.1	72.50	4	72.20	72.70	-3.9	3,212	-0.12%
2024/04/03	0	0.00	2	72.80	72.30	-2	3,181	-0.06%
2024/04/02	6	71.70	0	0.00	72.20	6	3,062	0.20%
2024/04/01	2	71.50	3	71.50	71.80	-1	2,994	-0.03%
2024/03/29	0	0.00	1	69.80	69.50	-1	2,877	-0.03%
2024/03/27	1	70.00	0	0.00	69.40	1	2,799	0.04%
2024/03/26	7	69.77	0	0.00	70.20	7	2,759	0.25%
2024/03/25	0	0.00	1	68.40	68.60	-1	2,676	-0.04%
2024/03/22	4	68.25	0	0.00	68.10	4	2,643	0.15%
2024/03/21	2	68.55	0	0.00	69.00	2	2,556	0.08%
2024/03/20	2	68.90	1	69.40	69.40	1	2,480	0.04%
2024/03/19	7	69.99	0	0.00	69.70	7	2,443	0.29%
2024/03/18	4	70.28	0	0.00	70.60	4	2,364	0.17%
2024/03/15	4	70.60	0	0.00	71.20	4	2,318	0.17%
2024/03/14	0	0.00	3	71.40	71.20	-3	2,261	-0.13%
2024/03/13	1	70.60	0.1	71.10	70.70	0.9	2,236	0.04%
2024/03/08	0.1	70.68	5.1	70.53	70.70	-5	2,149	-0.23%
2024/03/06	0	72.00	0	0.00	71.30	0	2,078	0.00%
2024/03/05	0.2	72.32	0	0.00	71.60	0.2	2,076	0.01%
2024/03/04	0	72.30	2	72.35	72.10	-2	2,056	-0.10%
2024/03/01	0.2	72.50	0	0.00	72.30	0.2	2,038	0.01%
2024/02/29	2	71.50	2	71.95	74.30	0	2,001	0.00%
2024/02/27	2	71.75	0	0.00	71.70	2	1,947	0.10%
2024/02/26	0	72.10	0	0.00	72.30	0	1,922	0.00%
2024/02/21	1	73.30	1	73.20	73.20	0	1,944	0.00%
2024/02/20	2.1	73.41	1	73.90	73.40	1.1	1,956	0.06%
2024/02/19	3	74.10	1	74.90	74.10	2	1,965	0.10%
2024/02/15	2	72.85	2	73.30	73.40	0	2,071	0.00%
2024/02/05	1	74.40	0.4	74.70	74.30	0.6	2,042	0.03%
2024/02/01	0	0.00	1	75.60	76.20	-1	2,013	-0.05%
2024/01/30	0.4	75.08	0	0.00	73.70	0.4	1,977	0.02%
2024/01/29	0.3	75.06	1	75.30	75.10	-0.8	1,991	-0.04%
2024/01/26	0	0.00	1	74.00	74.00	-1	1,983	-0.05%
2024/01/25	2.2	73.12	0	0.00	73.20	2.2	1,974	0.11%
2024/01/24	0.2	73.10	0	0.00	73.00	0.2	1,961	0.01%
2024/01/22	2	71.85	3	72.20	72.40	-1	1,943	-0.05%
2024/01/19	1	71.33	0	0.00	72.20	1	1,922	0.05%
2024/01/18	2	72.31	0	0.00	72.30	2	1,883	0.11%
2024/01/17	7	73.39	2	73.80	73.00	5	1,842	0.27%
2024/01/16	5	75.20	3	75.47	74.80	2	1,733	0.12%
2024/01/15	5	78.34	0.8	78.40	78.20	4.2	1,609	0.26%
2024/01/11	0	0.00	0	79.10	78.70	0	1,634	0.00%
2024/01/10	0	79.30	0.8	79.10	79.10	-0.8	1,657	-0.05%
2024/01/09	0	79.90	0	0.00	79.30	0	1,673	0.00%
2024/01/05	2	79.70	0	0.00	79.60	2	1,687	0.12%
2024/01/02	0	80.60	0	0.00	80.90	0	1,764	0.00%
2023/12/29	0	0.00	10	80.90	80.70	-10	1,770	-0.56%
2023/12/28	0	0.00	1	81.70	81.80	-1	1,783	-0.06%
2023/12/27	2	81.10	1	82.00	81.60	1	1,774	0.06%
2023/12/26	0	81.70	2	81.70	81.80	-2	1,754	-0.11%
2023/12/25	1	80.40	1	81.00	80.70	0	1,745	0.00%
2023/12/22	2	81.00	0	0.00	80.20	2	1,756	0.11%
2023/12/15	0	0.00	2	83.60	83.80	-2	1,747	-0.11%
2023/12/14	0	0.00	0.1	83.00	83.30	-0.1	1,711	0.00%
2023/12/13	1	81.50	0.5	81.60	81.60	0.5	1,666	0.03%
2023/12/12	1	82.50	1	82.80	82.50	0	1,695	0.00%
2023/12/07	1	82.20	0	0.00	82.30	1	1,722	0.06%
2023/12/06	0.5	83.20	0	0.00	83.10	0.5	1,738	0.03%
2023/12/04	1	83.40	0	0.00	83.00	1	1,761	0.06%
2023/11/30	0	0.00	3	85.20	85.00	-3	1,783	-0.17%
2023/11/22	1	84.30	1	84.50	84.00	0	1,803	0.00%
2023/11/21	0.3	85.00	3	85.07	85.30	-2.7	1,817	-0.15%
2023/11/20	0.1	83.00	0	0.00	83.80	0.1	1,759	0.01%
2023/11/17	1	83.80	0	0.00	83.70	1	1,760	0.06%
2023/11/16	0	0.00	3	83.40	84.00	-3	1,727	-0.17%
2023/11/15	0	82.20	2	82.20	83.00	-2	1,699	-0.12%
2023/11/14	0	0.00	1	81.10	81.20	-1	1,614	-0.06%
2023/11/13	0	0.00	2	80.50	80.70	-2	1,594	-0.13%
2023/11/10	1	80.10	0	0.00	80.30	1	1,609	0.06%
2023/11/09	0	0.00	2	81.00	80.60	-2	1,605	-0.12%
2023/11/08	12	80.83	2	81.00	81.10	10	1,606	0.62%
2023/11/07	2	81.50	0	0.00	81.50	2	1,612	0.12%
2023/11/06	1	81.70	0	0.00	81.50	1	1,624	0.06%
2023/11/03	0	0.00	14	80.20	80.90	-14	1,599	-0.88%
2023/10/31	1	79.00	0	0.00	79.10	1	1,635	0.06%
2023/10/26	1	78.80	1.3	79.20	78.90	-0.3	1,691	-0.02%
2023/10/24	1	79.60	0	0.00	80.10	1	1,687	0.06%
2023/10/23	1	80.50	0	0.00	80.00	1	1,693	0.06%
2023/10/20	0	81.10	1	80.60	80.70	-1	1,716	-0.06%
2023/10/18	0.3	81.83	1	82.20	82.10	-0.7	1,753	-0.04%
2023/10/17	0.1	81.40	0	0.00	81.80	0.1	1,757	0.01%
2023/10/13	0.1	80.50	0	0.00	80.10	0.1	1,786	0.00%
2023/10/12	1	80.90	0	0.00	81.40	1	1,779	0.06%
2023/10/11	1	80.90	3	80.40	81.40	-2	1,780	-0.11%
2023/10/04	2	78.60	1	78.20	78.10	1	1,748	0.06%
2023/10/03	1	79.80	0	0.00	79.10	1	1,749	0.06%
2023/10/02	1	80.60	0	0.00	80.30	1	1,766	0.06%
2023/09/28	0	0.00	2	80.20	80.60	-2	1,804	-0.11%
2023/09/27	1	79.40	0	0.00	79.50	1	1,810	0.06%
2023/09/26	4	79.48	0	0.00	79.40	4	1,803	0.22%
2023/09/25	2	80.30	1	80.50	80.50	1	1,777	0.06%
2023/09/21	3	80.07	1	80.60	80.00	2	1,788	0.11%
2023/09/19	2	81.05	1	81.50	81.20	1	1,788	0.06%
2023/09/18	1	81.80	0	0.00	82.00	1	1,783	0.06%
2023/09/15	2	82.05	0.6	83.00	81.80	1.4	1,797	0.08%
2023/09/14	1	82.50	1	82.90	83.00	0	1,764	0.00%
2023/09/13	1	82.60	3	82.20	82.60	-2	1,748	-0.11%
2023/09/12	1.1	81.60	0	0.00	81.50	1.1	1,763	0.06%
2023/09/11	1	80.80	0	0.00	81.40	1	1,752	0.06%
2023/09/08	0	0.00	3	80.37	80.60	-3	1,736	-0.17%
2023/09/06	1	80.00	0	0.00	79.90	1	1,766	0.06%
2023/09/04	1	81.30	1	81.10	81.30	0	1,753	0.00%
2023/08/31	0	79.90	0	0.00	79.30	0	1,771	0.00%
2023/08/29	0	0.00	10	79.70	80.10	-10	1,763	-0.57%
2023/08/24	10	80.48	0	0.00	80.40	10	1,810	0.55%
2023/08/23	1	81.20	0	0.00	81.20	1	1,809	0.06%
2023/08/22	0	0.00	1	79.70	79.90	-1	1,804	-0.06%
2023/08/17	1	79.00	0	0.00	78.80	1	1,831	0.05%
2023/08/14	0	81.20	0	0.00	81.00	0	1,883	0.00%
2023/08/11	1	81.90	0	0.00	81.90	1	1,993	0.05%
2023/08/10	2	81.40	0	0.00	81.40	2	2,022	0.10%
2023/08/09	0	0.00	1	81.00	81.00	-1	1,999	-0.05%
2023/08/08	1	80.10	0	0.00	79.80	1	1,991	0.05%
2023/08/02	0.6	80.80	10	79.60	79.60	-9.4	1,936	-0.49%
2023/08/01	0	0.00	1	81.00	81.00	-1	1,892	-0.05%
2023/07/21	2	78.90	0	0.00	78.60	2	1,801	0.11%
2023/07/20	2	79.00	0	0.00	79.10	2	1,760	0.11%
2023/07/18	2	79.80	0	0.00	79.80	2	1,685	0.12%
2023/07/13	0.1	80.79	0	0.00	80.80	0.1	1,643	0.00%
2023/07/11	0	0.00	1	79.90	80.10	-1	1,625	-0.06%
2023/07/10	1	79.30	0	0.00	79.20	1	1,647	0.06%
2023/07/07	0	80.15	0	0.00	79.90	0	1,624	0.00%
2023/07/06	11	81.52	10	81.33	81.00	1	1,596	0.06%
2023/07/03	0.1	84.90	0	0.00	84.30	0.1	1,589	0.00%
2023/06/30	2	84.65	1	85.10	84.30	1	1,610	0.06%
2023/06/28	2	85.15	1	84.90	85.30	1	1,596	0.06%
2023/06/19	0	0.00	6	86.90	87.10	-6	1,567	-0.38%
2023/06/16	0	87.10	0	0.00	86.40	0	1,570	0.00%
2023/06/13	1.1	86.24	1	86.60	86.80	0.1	1,576	0.00%
2023/06/08	10	87.60	0	0.00	87.80	10	1,574	0.64%
2023/06/07	1	88.50	10	88.70	88.90	-9	1,608	-0.56%
2023/06/05	10	88.12	0	0.00	87.60	10	1,615	0.62%
2023/06/01	12	86.33	0	0.00	85.50	12	1,598	0.75%
2023/05/25	1	88.40	0.1	88.00	87.60	1	1,651	0.06%
2023/05/24	0	0.00	1	89.80	89.50	-1	1,673	-0.06%
2023/05/22	1	88.60	0.1	89.50	88.60	1	1,701	0.06%
2023/05/17	0	0.00	1	89.20	89.60	-1	1,676	-0.06%
2023/05/16	0	0.00	2	87.80	88.20	-2	1,563	-0.13%
2023/05/12	2	84.50	0	0.00	84.50	2	1,547	0.13%
2023/05/11	0.1	85.30	0	0.00	85.70	0.1	1,556	0.01%
2023/05/08	0.1	85.30	0	0.00	84.80	0.1	1,595	0.01%
2023/04/26	0	0.00	1.1	85.53	86.90	-1.1	1,879	-0.06%
2023/04/25	0.1	85.30	0.1	85.60	85.20	-0.1	1,877	0.00%
2023/04/24	0	0.00	1	85.90	85.90	-1	1,903	-0.05%
2023/04/21	1	84.60	0	0.00	85.40	1	1,927	0.05%
2023/04/19	1	85.30	0	0.00	85.60	1	1,979	0.05%
2023/04/18	0	86.90	0	0.00	86.50	0	1,968	0.00%
2023/04/17	0	0.00	1	88.10	87.70	-1	1,959	-0.05%
2023/04/14	0	0.00	0.1	88.15	88.20	-0.1	1,951	-0.01%
2023/04/13	0	0.00	0.1	88.05	88.40	-0.1	1,951	-0.01%
2023/04/11	0	0.00	2	87.40	87.60	-2	1,939	-0.10%
2023/04/10	0	0.00	4.1	87.15	87.50	-4.1	1,944	-0.21%
2023/04/07	0	0.00	3.2	86.58	86.80	-3.2	1,933	-0.16%
2023/04/06	0	0.00	0.4	86.16	86.00	-0.4	1,926	-0.02%
2023/03/31	0	0.00	1	85.10	85.00	-1	1,898	-0.05%
2023/03/17	2	82.30	0	0.00	81.70	2	2,003	0.10%
2023/03/15	1.1	82.63	0	0.00	82.20	1.1	2,020	0.05%
2023/03/13	0	0.00	1	83.20	83.10	-1	2,016	-0.05%
2023/03/09	1	85.10	0	0.00	84.50	1	2,034	0.05%
2023/03/08	0	0.00	0.3	85.30	85.70	-0.3	2,083	-0.01%
2023/03/06	1	84.50	0	0.00	84.10	1	2,113	0.05%
2023/03/03	0	0.00	2	84.10	83.90	-2	2,167	-0.09%
2023/03/02	1	82.70	0	0.00	83.50	1	2,191	0.05%
2023/03/01	1	83.40	0.3	83.60	83.60	0.8	2,159	0.03%
2023/02/23	0	0.00	10	84.81	85.00	-10	2,102	-0.48%
2023/02/22	1	85.80	0	0.00	85.10	1	2,114	0.05%
2023/02/21	0	0.00	1	85.60	85.60	-1	2,090	-0.05%
2023/02/16	0	0.00	1	83.10	84.00	-1	2,172	-0.05%
2023/02/15	2	82.70	2	82.70	82.30	0	2,175	0.00%
2023/02/10	1	82.10	1	82.90	83.00	0	2,186	0.00%
2023/02/09	1	82.10	1	83.00	83.00	0	2,184	0.00%
2023/02/07	0	0.00	1	83.10	82.90	-1	2,193	-0.05%
2023/02/01	1	82.40	0	0.00	82.70	1	2,205	0.05%
2023/01/16	0	0.00	0.3	83.50	83.80	-0.3	2,170	-0.01%
2023/01/12	0	0.00	1	82.30	81.70	-1	2,177	-0.05%
2023/01/10	0	0.00	2	82.80	82.60	-2	2,199	-0.09%
2023/01/09	2	81.95	0	0.00	82.10	2	2,187	0.09%
2023/01/06	0	0.00	1	80.90	81.20	-1	2,191	-0.05%
2023/01/05	0	79.90	0	0.00	79.70	0	2,226	0.00%
2023/01/03	2	79.40	0	0.00	80.10	2	2,289	0.09%
2022/12/29	0	0.00	1	79.90	79.70	-1	2,321	-0.04%
2022/12/20	1	80.10	0	0.00	79.70	1	2,475	0.04%
2022/12/19	2	80.00	2	80.60	80.30	0	2,472	0.00%
2022/12/16	1	81.50	0	0.00	81.00	1	2,484	0.04%
2022/12/14	0	0.00	0.5	83.00	82.80	-0.5	2,532	-0.02%
2022/12/09	2	81.55	1	82.00	81.50	1	2,610	0.04%
2022/12/08	1	81.30	0	0.00	81.30	1	2,641	0.04%
2022/12/06	1	83.20	1	83.60	83.30	0	2,635	0.00%
2022/12/05	2	84.25	0	0.00	84.20	2	2,634	0.08%
2022/11/30	1	84.20	0	0.00	84.60	1	2,616	0.04%
2022/11/28	3	84.50	0	0.00	84.00	3	2,551	0.12%
2022/11/24	0	0.00	1	84.70	85.40	-1	2,546	-0.04%
2022/11/22	0	0.00	1	83.20	83.40	-1	2,609	-0.04%
2022/11/16	1	84.10	0	0.00	83.20	1	2,626	0.04%
2022/11/15	0	0.00	5	85.50	85.90	-5	2,588	-0.19%
2022/11/14	1	84.60	2	84.70	85.10	-1	2,559	-0.04%
2022/11/11	0	0.00	2	83.70	83.90	-2	2,531	-0.08%
2022/11/10	1	82.40	0	0.00	82.50	1	2,542	0.04%
2022/11/08	0	0.00	1	82.90	83.30	-1	2,531	-0.04%
2022/11/03	0	0.00	1	81.60	81.80	-1	2,553	-0.04%
2022/11/02	1	81.80	0	0.00	81.90	1	2,544	0.04%
2022/10/31	0	0.00	1	82.30	83.00	-1	2,526	-0.04%
2022/10/24	0	0.00	3	80.70	80.60	-3	2,464	-0.12%
2022/10/21	1	78.50	0	0.00	79.00	1	2,421	0.04%
2022/10/13	2	75.72	0	0.00	75.50	2	2,377	0.09%
2022/10/12	2	78.40	0	0.00	78.10	2	2,349	0.09%
2022/10/11	1	78.80	1	79.10	79.00	0	2,434	0.00%
2022/10/07	1	79.60	17	80.12	80.00	-16	2,440	-0.66%
2022/10/04	1	80.70	1	81.30	81.10	0	2,478	0.00%
2022/10/03	1	81.50	0	0.00	81.40	1	2,485	0.04%
2022/09/30	0	0.00	2	82.30	82.90	-2	2,506	-0.08%
2022/09/29	0	0.00	11	81.64	81.70	-11	2,486	-0.44%
2022/09/28	1	79.00	1	79.60	80.10	0	2,503	0.00%
2022/09/27	0	0.00	0	79.30	79.50	0	2,528	0.00%
2022/09/26	0	0.00	2	78.45	79.60	-2	2,562	-0.08%
2022/09/23	1	79.30	0	0.00	79.40	1	2,590	0.04%
2022/09/22	12	79.15	11	79.90	79.30	1	2,605	0.04%
2022/09/20	10	80.60	0	0.00	80.90	10	2,540	0.39%
2022/09/16	0	0.00	1	81.10	82.60	-1	2,616	-0.04%
2022/09/15	0.3	82.10	1	81.70	81.80	-0.7	2,604	-0.03%
2022/09/14	2	81.65	0	0.00	81.40	2	2,602	0.08%
2022/09/12	2	82.20	0	0.00	82.50	2	2,721	0.07%
2022/09/08	1	80.60	0	0.00	81.40	1	2,808	0.04%
2022/09/07	0	81.30	0	0.00	80.60	0	2,828	0.00%
2022/09/06	0	0.00	1	82.50	82.40	-1	2,841	-0.04%
2022/09/05	1	82.30	0	0.00	81.80	1	2,895	0.03%
2022/09/02	5	82.22	0	0.00	82.00	5	2,957	0.17%
2022/09/01	3	81.90	2.1	83.16	83.30	0.9	2,964	0.03%
2022/08/30	1	83.20	1	83.70	83.20	0	2,900	0.00%
2022/08/29	3	84.13	0	0.00	83.70	3	2,868	0.10%
2022/08/25	1	86.20	1	85.70	86.40	0	2,844	0.00%
2022/08/24	0	0.00	1	84.90	85.10	-1	2,835	-0.04%
2022/08/22	1	84.80	0	0.00	85.50	1	2,946	0.03%
2022/08/18	1	85.40	2	85.50	85.60	-1	2,965	-0.03%
2022/08/17	16	85.42	0	0.00	85.10	16	2,979	0.54%
2022/08/16	2	84.70	0	0.00	84.40	2	2,938	0.07%
2022/08/11	0	0.00	1	82.80	82.70	-1	2,969	-0.03%
2022/08/10	1	81.70	0	0.00	81.90	1	3,007	0.03%
2022/08/09	0.5	83.00	0	0.00	82.60	0.5	3,005	0.02%
2022/08/08	0	0.00	1	82.80	82.80	-1	3,008	-0.03%
2022/08/04	1	82.00	0	0.00	82.50	1	3,031	0.03%
2022/08/02	1	82.80	1	83.80	83.60	0	3,013	0.00%
2022/07/29	1	84.10	1	85.00	84.50	0	3,045	0.00%
2022/07/27	0	0.00	1	83.60	84.00	-1	3,046	-0.03%
2022/07/20	3	83.87	1	84.60	82.60	2	3,091	0.06%
2022/07/19	10	84.40	0	0.00	84.70	10	3,084	0.32%
2022/07/15	0.1	82.60	0	0.00	82.10	0.1	2,991	0.00%
2022/06/30	0	0.00	0	94.00	93.80	0	2,788	0.00%
2022/06/24	0	0.00	1	95.00	95.00	-1	2,768	-0.04%
2022/06/23	0	0.00	1	92.80	93.40	-1	2,723	-0.04%
2022/06/20	1	95.60	1	94.50	94.50	0	2,615	0.00%
2022/06/16	0	0.00	0	96.60	95.80	0	2,454	0.00%
2022/06/15	0	0.00	1.2	97.10	96.90	-1.2	2,471	-0.05%
2022/06/14	0	0.00	4.6	96.80	96.90	-4.6	2,479	-0.18%
2022/06/13	1	94.50	1	94.30	95.30	0	2,490	0.00%
2022/06/10	0	0.00	10	96.69	96.00	-10	2,474	-0.40%
2022/06/08	0	0.00	3	96.30	96.10	-3	2,579	-0.12%
2022/06/07	1	95.60	0	0.00	95.30	1	2,663	0.04%
2022/05/31	0	0.00	1	96.70	96.80	-1	3,005	-0.03%
2022/05/30	0	0.00	6	96.10	96.30	-6	2,974	-0.20%
2022/05/27	0	0.00	3	95.33	95.00	-3	2,993	-0.10%
2022/05/25	0	0.00	1	95.00	95.00	-1	3,072	-0.03%
2022/05/20	0	0.00	6	94.03	94.40	-6	3,149	-0.19%
2022/05/18	0	0.00	2	93.50	93.80	-2	3,117	-0.06%
2022/05/17	0	0.00	53	92.50	92.20	-53	3,110	-1.70%
2022/05/11	2	89.50	10	89.60	90.20	-8	3,218	-0.25%
2022/05/10	2	90.20	0	0.00	90.10	2	3,215	0.06%
2022/05/03	1	89.90	1	90.40	90.20	0	3,290	0.00%
2022/04/27	10	89.00	0	0.00	89.10	10	3,267	0.31%
2022/04/26	1.3	90.12	1	90.30	89.70	0.3	3,258	0.01%
2022/04/25	1	90.10	3	89.73	90.10	-2	3,251	-0.06%
2022/04/22	50	91.60	0	0.00	92.00	50	3,213	1.56%
2022/04/20	50	91.90	51	92.98	92.70	-1	3,235	-0.03%
2022/04/19	1	92.00	0	0.00	92.20	1	3,228	0.03%
2022/04/18	2	92.00	0	0.00	91.80	2	3,249	0.06%
2022/04/15	1	92.60	0	0.00	92.50	1	3,248	0.03%
2022/04/13	0	93.70	2	93.60	94.00	-2	3,269	-0.06%
2022/04/12	3	92.83	1	92.70	92.80	2	3,257	0.06%
2022/04/11	2	93.10	0	0.00	93.30	2	3,256	0.06%
2022/04/08	1	93.40	1	94.50	94.40	0	3,228	0.00%
2022/04/07	1	93.80	1	94.40	93.60	0	3,227	0.00%
2022/04/06	2	94.20	1	94.90	95.50	1	3,225	0.03%
2022/03/31	1	94.90	0	0.00	94.30	1	3,181	0.03%
2022/03/29	0.3	95.47	0	0.00	94.70	0.3	3,122	0.01%
2022/03/28	1	94.50	0	0.00	95.10	1	3,110	0.03%
2022/03/24	10	95.80	0	0.00	95.40	10	3,121	0.32%
2022/03/23	0	0.00	51	96.78	96.20	-51	3,159	-1.61%
2022/03/17	4	95.50	51	95.70	96.00	-47	3,226	-1.46%
2022/03/16	3.2	92.78	0	0.00	94.90	3.2	3,170	0.10%
2022/03/15	3.2	95.00	0	0.00	93.60	3.2	3,114	0.10%
2022/03/14	6	95.00	0	0.00	95.20	6	3,089	0.19%
2022/03/11	106	95.90	0	0.00	95.70	106	3,053	3.47%	大買/鉅額交易
2022/03/10	1	98.50	0	0.00	98.00	1	2,967	0.03%
2022/03/09	1	99.20	2	100.25	100.00	-1	2,885	-0.03%
2022/03/08	2	99.20	10	99.90	99.20	-8	2,821	-0.28%
2022/03/07	13	101.00	8	102.31	100.50	5	2,755	0.18%
2022/03/04	1	100.00	15	100.50	100.50	-14	2,671	-0.52%
2022/03/03	0.1	100.55	9	101.50	101.50	-8.9	2,656	-0.33%
2022/03/02	0	0.00	12	101.29	100.50	-12	2,639	-0.45%
2022/03/01	1	100.00	1	99.90	100.00	0	2,584	0.00%
2022/02/25	1	96.30	42	97.17	97.80	-41	2,546	-1.61%
2022/02/23	0	0.00	60	97.13	97.30	-60	2,563	-2.34%
2022/02/22	112	96.17	0	0.00	96.10	112	2,608	4.29%	大買/鉅額交易
2022/02/21	1	97.80	0	0.00	98.00	1	2,601	0.04%
2022/02/17	0	0.00	2.1	99.31	99.50	-2.1	2,633	-0.08%
2022/02/16	1	97.30	0	0.00	98.60	1	2,618	0.04%
2022/02/15	2	98.80	1	97.80	97.90	1	2,589	0.04%
2022/02/14	13	99.97	4	100.88	98.90	9	2,581	0.35%
2022/02/11	2	99.00	0	0.00	98.70	2	2,541	0.08%
2022/02/09	0	0.00	1	98.40	98.90	-1	2,536	-0.04%
2022/02/08	1	98.00	1	98.40	98.00	0	2,546	0.00%
2022/02/07	3	97.87	10	97.90	97.80	-7	2,551	-0.27%
2022/01/25	12	95.20	1	95.60	95.60	11	2,596	0.42%
2022/01/21	1	96.90	0	0.00	96.70	1	2,589	0.04%
2022/01/20	2	98.20	0	0.00	98.10	2	2,608	0.08%
2022/01/19	1	98.30	0	0.00	98.20	1	2,618	0.04%
2022/01/14	6	98.35	0	98.10	98.50	6	2,678	0.22%
2022/01/13	0	0.00	4	100.38	100.50	-4	2,701	-0.15%
2022/01/12	1	98.80	1.5	99.07	99.40	-0.5	2,723	-0.02%
2022/01/11	0	0.00	2	98.20	98.40	-2	2,767	-0.07%
2022/01/06	0	0.00	10	97.00	97.30	-10	2,895	-0.35%
2022/01/04	2	96.40	0	0.00	96.10	2	3,016	0.07%
2021/12/29	11	96.71	1	96.30	96.50	10	3,329	0.30%
2021/12/27	0	0.00	10	96.20	97.10	-10	3,556	-0.28%
2021/12/24	1	96.80	0	0.00	96.80	1	3,678	0.03%
2021/12/23	0	0.00	1	96.10	96.20	-1	3,807	-0.03%
2021/12/21	10	94.90	0	0.00	95.00	10	4,273	0.23%
2021/12/17	0	0.00	1	95.80	95.90	-1	4,398	-0.02%
2021/12/16	1	94.70	2	95.15	95.10	-1	4,376	-0.02%
2021/12/15	2.5	94.64	0	0.00	94.70	2.5	4,413	0.06%
2021/12/09	0	0.00	10	97.60	97.50	-10	4,369	-0.23%
2021/12/08	1	97.80	0	0.00	97.70	1	4,361	0.02%
2021/12/07	1	97.70	1	97.70	97.70	0	4,344	0.00%
2021/12/03	10	97.30	0	0.00	97.00	10	4,360	0.23%
2021/12/02	0	0.00	1	97.00	97.00	-1	4,350	-0.02%
2021/12/01	0	0.00	4	97.00	96.80	-4	4,344	-0.09%
2021/11/30	2	95.40	10	96.90	95.40	-8	4,355	-0.18%
2021/11/29	10	95.70	0	0.00	97.20	10	4,255	0.24%
2021/11/25	0	0.00	10	97.80	98.40	-10	4,241	-0.24%
2021/11/23	10	96.30	0	0.00	96.00	10	4,262	0.23%
2021/11/22	3	97.40	4	97.48	97.00	-1	4,313	-0.02%
2021/11/19	2	98.90	0	0.00	98.80	2	4,257	0.05%
2021/11/18	3	99.83	1	99.80	100.50	2	4,262	0.05%
2021/11/17	0	0.00	22	100.59	101.50	-22	4,222	-0.52%
2021/11/11	1	101.00	1	102.00	102.00	0	4,342	0.00%
2021/11/10	0	0.00	2	102.00	102.50	-2	4,333	-0.05%
2021/11/05	0	0.00	1	102.00	102.00	-1	4,324	-0.02%
2021/11/04	2	101.25	2.1	101.74	101.50	-0.1	4,295	0.00%
2021/11/02	0	0.00	1	102.50	102.50	-1	4,322	-0.02%
2021/11/01	1	101.50	1	100.50	101.50	0	4,306	0.00%
2021/10/26	1	103.50	0	0.00	103.50	1	4,408	0.02%
2021/10/25	2	103.75	1	103.50	103.50	1	4,400	0.02%
2021/10/22	0	0.00	1	102.50	101.50	-1	4,451	-0.02%
2021/10/21	0	0.00	2	104.25	103.50	-2	4,467	-0.05%
2021/10/20	2	104.00	11	103.91	104.00	-9	4,547	-0.20%
2021/10/19	3	104.00	0	0.00	104.50	3	4,570	0.07%
2021/10/18	3	104.33	3.7	104.53	105.00	-0.7	4,542	-0.02%
2021/10/15	0	0.00	1	102.50	103.00	-1	4,535	-0.02%
2021/10/14	6	102.00	4	100.75	101.00	2	4,520	0.04%
2021/10/13	2	103.75	5	103.80	103.00	-3	4,517	-0.07%
2021/10/12	29	101.98	5.2	102.02	102.00	23.8	4,479	0.53%
2021/10/08	3	100.10	3	101.00	101.50	0	4,433	0.00%
2021/10/07	8	101.18	7	101.36	102.00	1	4,387	0.02%
2021/10/06	8	100.34	5	100.10	101.50	3	4,290	0.07%
2021/10/05	10	99.01	6	99.25	98.90	4	4,158	0.10%
2021/10/04	0	0.00	1	98.70	97.40	-1	3,976	-0.03%
2021/10/01	3	96.97	0	0.00	96.80	3	3,945	0.08%
2021/09/30	15.5	101.36	0	0.00	99.20	15.5	3,847	0.40%
2021/09/29	10	102.60	20	103.98	102.00	-10	3,739	-0.27%
2021/09/28	2	97.85	7	98.39	99.70	-5	3,451	-0.14%
2021/09/27	1	95.70	3	96.57	96.60	-2	3,475	-0.06%
2021/09/24	3	95.57	0	0.00	95.00	3	3,347	0.09%
2021/09/23	2	94.00	0	0.00	94.50	2	3,309	0.06%
2021/09/22	5.5	93.69	0	0.00	92.80	5.5	3,305	0.17%
2021/09/16	4	97.45	6	98.08	97.50	-2	3,210	-0.06%
2021/09/15	0	0.00	1	98.10	97.30	-1	3,209	-0.03%
2021/09/14	0	0.00	1	98.00	98.00	-1	3,255	-0.03%
2021/09/13	1	96.60	0	0.00	97.30	1	3,254	0.03%
2021/09/10	0	96.70	0	0.00	96.60	0	3,292	0.00%
2021/09/09	0	0.00	1	96.30	96.00	-1	3,357	-0.03%
2021/09/08	1.3	95.38	1	96.80	95.70	0.3	3,358	0.01%
2021/09/07	3.1	96.63	0	0.00	96.30	3.1	3,393	0.09%
2021/09/06	1	97.20	14	97.04	96.60	-13	3,410	-0.38%
2021/09/01	0	0.00	0.1	97.00	96.70	-0.1	3,458	0.00%
2021/08/31	10	96.60	10	96.90	97.80	0	3,493	0.00%
2021/08/30	1	96.60	2	97.70	98.50	-1	3,494	-0.03%
2021/08/27	0	0.00	1	96.20	96.30	-1	3,493	-0.03%
2021/08/26	0	0.00	1	95.60	95.40	-1	3,549	-0.03%
2021/08/25	1	94.40	0	0.00	94.60	1	3,537	0.03%
2021/08/24	3	93.50	2	95.25	95.00	1	3,542	0.03%
2021/08/23	1	92.70	2	92.95	92.80	-1	3,505	-0.03%
2021/08/20	10	90.50	16	90.64	91.30	-6	3,502	-0.17%
2021/08/19	7	92.07	4	91.03	91.10	3	3,544	0.08%
2021/08/18	6	94.15	0	0.00	94.40	6	3,446	0.17%
2021/08/17	1.1	95.04	0	0.00	95.30	1.1	3,439	0.03%
2021/08/16	0	95.50	0	0.00	95.50	0	3,426	0.00%
2021/08/06	2.1	95.63	0	0.00	96.80	2.1	3,609	0.06%
2021/08/03	0	0.00	2	98.20	97.90	-2	3,930	-0.05%
2021/07/30	12	97.28	10	97.60	97.30	2	3,976	0.05%
2021/07/28	2	96.80	1	98.10	98.50	1	4,132	0.02%
2021/07/27	1	98.30	0	0.00	98.30	1	4,215	0.02%
2021/07/26	6	98.18	0	0.00	97.80	6	4,192	0.14%
2021/07/23	7	101.36	2	102.25	100.50	5	4,119	0.12%
2021/07/22	1	100.50	0	0.00	100.50	1	4,100	0.02%
2021/07/21	15	99.50	0	0.00	100.50	15	4,092	0.37%
2021/07/20	6	100.50	4	100.50	100.00	2	4,053	0.05%
2021/07/19	0	0.00	27	102.00	102.00	-27	4,079	-0.66%
2021/07/16	29	102.09	0	0.00	102.00	29	4,121	0.70%
2021/07/15	0	0.00	1	105.50	105.50	-1	4,188	-0.02%
2021/07/14	2	105.50	0	0.00	106.00	2	4,221	0.05%
2021/07/12	2.1	107.77	0	0.00	107.00	2.1	4,329	0.05%
2021/07/08	1	110.50	2	108.50	109.00	-1	4,401	-0.02%
2021/07/07	4	111.63	0	0.00	112.00	4	4,490	0.09%
2021/07/06	2	115.00	1	115.00	114.50	1	4,525	0.02%
2021/07/05	1	116.00	5.4	116.06	115.50	-4.4	4,516	-0.10%
2021/07/02	2.2	110.86	12	107.88	110.00	-9.8	4,449	-0.22%
2021/07/01	10	105.75	0	0.00	106.00	10	4,381	0.23%
2021/06/29	1	107.50	0	0.00	108.00	1	4,431	0.02%
2021/06/28	0	0.00	2	108.50	108.50	-2	4,466	-0.04%
2021/06/24	0	0.00	1	109.50	109.50	-1	4,537	-0.02%
2021/06/23	0.2	109.50	5	108.90	110.00	-4.8	4,574	-0.10%
2021/06/22	2	106.00	0	0.00	106.00	2	4,564	0.04%
2021/06/21	1	105.50	0	0.00	103.50	1	4,583	0.02%
2021/06/18	3	105.50	0	0.00	104.50	3	4,556	0.07%
2021/06/17	1	108.99	0	0.00	108.50	1	4,507	0.02%
2021/06/16	3	110.00	2	110.00	111.50	1	4,606	0.02%
2021/06/15	0	0.00	3	109.50	108.50	-3	4,591	-0.07%
2021/06/10	0	0.00	3	109.67	109.50	-3	4,666	-0.06%
2021/06/09	2	109.25	11	109.41	110.00	-9	4,650	-0.19%
2021/06/08	0	0.00	3.1	108.31	107.50	-3.1	4,635	-0.07%
2021/06/07	3	106.17	1	106.00	106.50	2	4,638	0.04%
2021/06/04	5	106.00	8.1	106.61	106.50	-3.1	4,627	-0.07%
2021/06/03	5	106.10	5	107.30	106.00	0	4,634	0.00%
2021/06/02	7	105.21	4	105.00	106.00	3	4,655	0.06%
2021/06/01	1	101.50	3	102.17	102.00	-2	4,643	-0.04%
2021/05/28	0	0.00	3	98.50	98.80	-3	4,860	-0.06%
2021/05/27	3	97.77	0	0.00	97.20	3	4,922	0.06%
2021/05/25	1	97.50	1	99.20	99.50	0	5,071	0.00%
2021/05/19	1	98.31	0	0.00	98.10	1	5,300	0.02%
2021/05/18	0	0.00	1	99.40	99.00	-1	5,314	-0.02%
2021/05/17	1	95.00	4	95.60	95.40	-3	5,422	-0.06%
2021/05/14	1	94.30	2	96.85	96.70	-1	5,492	-0.02%
2021/05/13	2	96.25	3	95.67	95.00	-1	5,442	-0.02%
2021/05/12	5	96.42	8	99.09	97.70	-3	5,353	-0.06%
2021/05/10	0.1	106.50	18	106.03	107.50	-18	5,101	-0.35%
2021/05/07	14	105.04	3	106.67	105.00	11	5,150	0.21%
2021/05/06	3	106.50	10.5	106.31	108.50	-7.5	5,110	-0.15%
2021/05/05	0	0.00	1.2	103.92	104.00	-1.2	4,912	-0.02%
2021/05/04	0	0.00	5	103.60	101.00	-5	4,927	-0.10%
2021/05/03	1	102.00	0	0.00	102.00	1	4,778	0.02%
2021/04/29	0	0.00	2	103.50	103.50	-2	4,790	-0.04%
2021/04/28	0	0.00	0.1	102.50	103.00	-0.1	4,769	0.00%
2021/04/27	0	0.00	2.1	102.74	103.00	-2.1	4,823	-0.04%
2021/04/26	0	0.00	5.1	102.40	102.50	-5.1	4,836	-0.11%
2021/04/23	0	0.00	2.2	101.84	102.50	-2.2	4,841	-0.05%
2021/04/22	0	0.00	1.1	100.45	101.00	-1.1	4,853	-0.02%
2021/04/21	3	99.90	0.2	100.50	99.00	2.8	4,784	0.06%
2021/04/20	1	102.50	3	102.33	103.00	-2	4,722	-0.04%
2021/04/19	0	0.00	21	102.48	103.00	-21	4,728	-0.44%
2021/04/16	0	0.00	2.5	101.80	102.00	-2.5	4,702	-0.05%
2021/04/15	25	101.40	3	101.50	101.50	22	4,770	0.46%
2021/04/14	1.1	99.79	1	100.50	99.20	0.1	4,746	0.00%
2021/04/13	0.3	99.95	13.2	99.75	100.00	-12.9	4,773	-0.27%
2021/04/12	0.1	97.70	0	0.00	98.20	0.1	4,721	0.00%
2021/04/09	2.1	97.44	0	0.00	98.00	2.1	4,717	0.04%
2021/04/08	1.4	97.53	1	98.20	98.20	0.4	4,801	0.01%
2021/04/07	0	0.00	10	97.30	98.00	-10	4,883	-0.20%
2021/04/06	0.1	97.30	0	0.00	97.40	0.1	4,853	0.00%
2021/03/31	0.1	96.60	0	0.00	96.80	0.1	4,836	0.00%
2021/03/29	1.1	96.87	0	0.00	96.60	1.1	4,749	0.02%
2021/03/26	0.1	96.60	0	0.00	96.80	0.1	4,737	0.00%
2021/03/25	1	95.00	1	95.40	95.60	0	4,729	0.00%
2021/03/24	1.1	95.52	0	0.00	95.40	1.1	4,725	0.02%
2021/03/23	1	96.10	1	96.40	96.10	0	4,734	0.00%
2021/03/22	3.1	96.37	1	96.50	96.30	2.1	4,813	0.04%
2021/03/19	12	95.83	0	0.00	95.80	12	4,833	0.25%
2021/03/18	1.2	98.75	0	0.00	98.20	1.2	4,728	0.02%
2021/03/17	6	98.22	2	99.50	98.20	4	4,719	0.08%
2021/03/16	1.1	99.96	0	0.00	100.50	1.1	4,676	0.02%
2021/03/15	8	100.50	0	0.00	100.50	8	4,695	0.17%
2021/03/12	0	0.00	2	100.50	101.50	-2	4,724	-0.04%
2021/03/11	0.1	102.50	6.2	102.90	103.00	-6.1	4,729	-0.13%
2021/03/10	0	100.50	1	101.00	101.50	-1	4,754	-0.02%
2021/03/09	0	0.00	1.1	102.41	101.50	-1.1	4,752	-0.02%
2021/03/08	4.1	102.25	18	102.11	102.50	-14	4,739	-0.29%
2021/03/05	0	0.00	2	99.00	99.00	-2	4,688	-0.04%
2021/03/04	2.1	99.36	0.1	99.70	99.80	2	4,785	0.04%
2021/03/03	1.1	96.52	0	0.00	100.00	1.1	4,698	0.02%
2021/03/02	2	97.50	2	99.40	97.00	0	4,609	0.00%
2021/02/26	5	99.92	2.1	99.45	100.00	2.9	4,582	0.06%
2021/02/25	1	102.50	5	102.90	102.50	-4	4,480	-0.09%
2021/02/24	2	100.25	3.4	101.69	100.50	-1.4	4,501	-0.03%
2021/02/23	2.3	99.98	29	100.56	103.00	-26.7	4,467	-0.60%
2021/02/22	20	98.60	1.1	98.20	98.20	18.9	4,384	0.43%
2021/02/19	12.1	96.60	21	96.11	97.00	-8.9	4,437	-0.20%
2021/02/18	1.1	96.61	1	97.40	96.60	0.1	4,452	0.00%
2021/02/17	1.6	95.36	3	95.30	95.80	-1.4	4,480	-0.03%
2021/02/05	10.1	92.39	0	0.00	91.90	10.1	4,398	0.23%
2021/02/04	0	0.00	1	91.40	91.20	-1	4,439	-0.02%
2021/02/03	2	91.40	0	0.00	91.70	2	4,752	0.04%
2021/02/02	1	91.50	0	0.00	91.40	1	4,936	0.02%
2021/01/29	3	89.20	0	0.00	89.10	3	4,882	0.06%
2021/01/28	2	92.10	0	0.00	91.40	2	4,781	0.04%
2021/01/26	1.5	94.07	0	0.00	93.70	1.5	4,750	0.03%
2021/01/22	0.1	95.00	0	0.00	94.50	0.1	4,746	0.00%
2021/01/20	2.1	96.11	0	0.00	95.20	2.1	4,716	0.04%
2021/01/19	1.1	98.00	0	0.00	99.20	1.1	4,621	0.02%
2021/01/18	1.1	97.53	3	97.50	98.00	-2	4,596	-0.04%
2021/01/15	1	99.90	0	0.00	99.10	1	4,561	0.02%
2021/01/13	1	100.50	2	101.00	102.00	-1	4,549	-0.02%
2021/01/12	1.1	100.00	2	100.00	101.00	-1	4,493	-0.02%
2021/01/11	1	101.00	7	101.50	102.00	-6	4,454	-0.13%
2021/01/08	2.5	103.00	8.6	101.79	104.00	-6.1	4,413	-0.14%
2021/01/07	9.1	100.16	6	100.08	100.00	3.1	4,316	0.07%
2021/01/06	1.1	98.33	1	99.90	99.50	0.1	4,293	0.00%
2021/01/05	2.1	98.75	1	98.60	99.20	1.1	4,211	0.03%
2021/01/04	6.1	98.87	1.1	100.02	100.00	5.1	4,175	0.12%
2020/12/31	10.3	99.47	2	99.50	99.80	8.3	4,124	0.20%
2020/12/30	1	97.00	5.2	97.03	98.50	-4.2	4,049	-0.10%
2020/12/29	0	0.00	1	95.00	95.40	-1	3,967	-0.03%
2020/12/28	1	95.30	1.6	95.04	95.40	-0.6	3,990	-0.01%
2020/12/24	0	0.00	2.1	94.38	94.50	-2.1	3,950	-0.05%
2020/12/23	0	93.10	1	92.70	93.40	-1	3,950	-0.03%
2020/12/22	2.2	94.18	1	94.03	93.50	1.1	3,957	0.03%
2020/12/21	3	93.63	4	94.88	94.90	-1	4,034	-0.02%
2020/12/18	0	0.00	2	93.90	92.80	-2	4,011	-0.05%
2020/12/17	0	0.00	0.1	94.40	94.00	-0.1	4,005	0.00%
2020/12/16	0.1	94.60	27.1	93.29	94.70	-27	4,000	-0.68%
2020/12/15	4	93.00	5	94.20	93.00	-1	3,999	-0.02%
2020/12/14	0	94.05	1	94.40	94.50	-1	3,980	-0.02%
2020/12/11	0	0.00	1	94.20	94.40	-1	3,975	-0.03%
2020/12/10	0	0.00	15	94.07	93.20	-15	3,936	-0.38%
2020/12/09	0	0.00	2	93.75	94.30	-2	3,919	-0.05%
2020/12/08	11	92.89	0	0.00	92.90	11	3,882	0.28%
2020/12/04	1.5	94.77	3	94.60	94.90	-1.5	3,821	-0.04%
2020/12/03	0.1	93.00	0	0.00	92.80	0.1	3,754	0.00%
2020/12/02	1	91.80	3	92.00	92.90	-2	3,740	-0.05%
2020/12/01	6	92.22	1	92.60	92.70	5	3,733	0.13%
2020/11/30	1	94.60	0	0.00	90.50	1	3,718	0.03%
2020/11/27	1	94.40	20.1	94.61	94.50	-19.1	3,575	-0.53%
2020/11/26	1	95.60	0	0.00	95.60	1	3,579	0.03%
2020/11/25	0	0.00	1	96.00	95.20	-1	3,579	-0.03%
2020/11/24	0	0.00	14	95.38	94.80	-14	3,530	-0.40%
2020/11/23	21	95.63	1	96.20	94.70	20	3,470	0.58%
2020/11/19	0	93.40	1	93.70	94.00	-1	3,345	-0.03%
2020/11/18	1	92.80	1	93.00	93.30	0	3,297	0.00%
2020/11/17	0	0.00	1	92.70	92.50	-1	3,214	-0.03%
2020/11/16	0	0.00	1.2	92.43	92.20	-1.2	3,162	-0.04%
2020/11/13	1	91.00	2.1	91.18	92.20	-1.1	3,104	-0.04%
2020/11/12	2.2	91.52	14.1	90.78	92.20	-11.9	3,047	-0.39%
2020/11/11	2.2	89.08	16	90.46	92.20	-13.8	2,894	-0.48%
2020/11/10	2.2	85.82	6	85.05	86.00	-3.8	2,579	-0.15%
2020/11/06	0	0.00	1	81.10	81.10	-1	2,383	-0.04%
2020/11/04	1	80.70	1	80.80	80.90	0	2,421	0.00%
2020/10/30	26	79.19	0	0.00	78.60	26	2,448	1.06%
2020/10/29	2	79.50	0	0.00	80.00	2	2,398	0.08%
2020/10/20	1	80.70	0	0.00	80.80	1	2,597	0.04%
2020/10/13	0	0.00	1	81.80	82.00	-1	2,621	-0.04%
2020/10/12	0	0.00	1	82.00	81.90	-1	2,657	-0.04%
2020/10/07	1	81.20	0	0.00	81.90	1	2,798	0.04%
2020/10/05	2	80.50	2	80.70	80.50	0	2,786	0.00%
2020/09/25	1	79.10	0	0.00	80.10	1	2,849	0.04%
2020/09/24	1	80.10	0	0.00	79.40	1	2,845	0.04%
2020/09/23	0	0.00	0.2	81.90	81.60	-0.2	2,759	-0.01%
2020/09/22	1	83.50	0	0.00	82.00	1	2,745	0.04%
2020/09/10	0	0.00	0.1	81.80	81.60	-0.1	2,940	0.00%
2020/09/09	0	0.00	0	81.70	81.20	0	3,033	0.00%
2020/09/07	0	0.00	1	81.60	81.60	-1	3,179	-0.03%
2020/09/03	0	0.00	0	81.40	81.10	0	3,300	0.00%
2020/09/01	5	80.90	0	0.00	81.00	5	3,380	0.15%
2020/08/31	10	82.90	10	82.70	82.00	0	3,417	0.00%
2020/08/25	1	83.30	9	84.01	83.50	-8	3,722	-0.21%
2020/08/24	7	82.40	0	0.00	82.10	7	3,881	0.18%
2020/08/21	0	0.00	1	82.40	83.10	-1	3,945	-0.03%
2020/08/20	4	81.30	0	0.00	81.60	4	3,965	0.10%
2020/08/19	10	84.50	10	84.40	83.80	0	3,964	0.00%
2020/08/13	0.1	84.30	1	84.00	83.90	-1	4,142	-0.02%
2020/08/12	5	83.80	0	0.00	83.40	5	4,326	0.12%
2020/08/10	1	84.20	4	84.10	84.20	-3	4,464	-0.07%
2020/08/06	0	0.00	3	83.40	82.70	-3	4,526	-0.07%
2020/08/04	1	80.30	0	0.00	81.00	1	4,646	0.02%
2020/07/30	4	81.30	0	0.00	81.30	4	4,876	0.08%
2020/07/29	2	81.75	5	82.20	82.00	-3	4,916	-0.06%
2020/07/28	4	82.00	0	0.00	82.10	4	4,944	0.08%
2020/07/23	1	85.20	0	0.00	85.20	1	5,099	0.02%
2020/07/15	1	83.10	0	0.00	84.30	1	5,233	0.02%
2020/07/14	1	86.00	0	0.00	85.10	1	5,164	0.02%
2020/07/10	6	86.87	0	0.00	86.70	6	5,175	0.12%
2020/07/09	12	88.20	0	0.00	88.20	12	5,182	0.23%
2020/07/08	5	88.80	1	88.50	88.70	4	5,191	0.08%
2020/07/07	1	89.10	0	0.00	88.90	1	5,187	0.02%
2020/07/06	1	90.40	6	89.40	89.60	-5	5,209	-0.10%
2020/07/02	0	0.00	3	89.87	89.80	-3	5,258	-0.06%
2020/07/01	0	0.00	1	88.70	88.50	-1	5,318	-0.02%
2020/06/29	3	87.73	2	87.70	88.20	1	5,446	0.02%
2020/06/23	0	0.00	2	89.10	89.30	-2	5,466	-0.04%
2020/06/22	0	0.00	2	88.35	88.20	-2	5,487	-0.04%
2020/06/19	5	88.10	0	0.00	88.10	5	5,508	0.09%
2020/06/18	10	88.40	0	0.00	88.50	10	5,488	0.18%
2020/06/17	6	88.94	0	0.00	89.20	6	5,502	0.11%
2020/06/16	0	0.00	7	90.94	90.80	-7	5,523	-0.13%
2020/06/15	5	90.34	0	0.00	90.00	5	5,539	0.09%
2020/06/12	6	90.57	0	0.00	91.00	6	5,590	0.11%
2020/06/11	4	94.05	0	0.00	93.00	4	5,589	0.07%
2020/06/10	0	0.00	3	96.43	96.30	-3	5,601	-0.05%
2020/06/09	1	96.00	0	0.00	96.00	1	5,715	0.02%
2020/06/08	15	95.73	1	95.60	95.00	14	5,742	0.24%
2020/06/05	2	93.80	1	94.10	94.30	1	5,746	0.02%
2020/06/04	1	93.50	1	93.90	93.50	0	5,756	0.00%
2020/06/03	0	0.00	16	92.58	93.50	-16	5,836	-0.27%
2020/06/02	0	0.00	1	90.00	90.30	-1	5,725	-0.02%
2020/06/01	0	0.00	3	90.17	89.90	-3	5,703	-0.05%
2020/05/29	1	87.80	1	87.60	87.70	0	5,668	0.00%
2020/05/28	1	88.60	0	0.00	87.90	1	5,513	0.02%
2020/05/27	3.4	89.56	0	0.00	89.00	3.4	5,500	0.06%
2020/05/26	1	89.90	1	89.60	89.60	0	5,526	0.00%
2020/05/25	0	0.00	1	88.80	89.00	-1	5,519	-0.02%
2020/05/22	1	91.10	0	0.00	90.00	1	5,473	0.02%
2020/05/21	5	92.20	4	91.83	92.00	1	5,423	0.02%
2020/05/20	12	91.54	1	92.10	91.00	11	5,376	0.20%
2020/05/19	20.2	92.67	20	93.06	92.10	0.2	5,330	0.00%
2020/05/18	2	88.45	19	89.13	89.30	-17	5,156	-0.33%
2020/05/15	1	87.00	1	86.60	86.40	0	5,048	0.00%
2020/05/14	1	86.70	1	86.70	86.70	0	4,980	0.00%
2020/05/12	4	86.58	0	0.00	86.50	4	4,915	0.08%
2020/05/11	2	89.20	0	0.00	88.90	2	4,855	0.04%
2020/05/08	0	0.00	1	87.70	88.30	-1	4,817	-0.02%
2020/05/07	3	84.30	0	0.00	84.40	3	4,702	0.06%
2020/05/04	5	86.28	10	86.69	86.40	-5	4,591	-0.11%
2020/04/30	0	0.00	8	86.96	89.70	-8	4,527	-0.18%
2020/04/29	13	83.52	7	83.26	83.70	6	4,467	0.13%
2020/04/28	2	81.50	0	0.00	81.30	2	4,428	0.05%
2020/04/21	3	79.90	4	79.98	79.50	-1	4,444	-0.02%
2020/04/20	3	81.83	0	0.00	81.70	3	4,427	0.07%
2020/04/17	5	83.10	8	84.24	82.60	-3	4,426	-0.07%
2020/04/16	3	81.53	5	82.00	82.10	-2	4,400	-0.05%
2020/04/15	2	81.70	2	82.70	82.90	0	4,404	0.00%
2020/04/14	6	81.40	0	0.00	82.00	6	4,444	0.13%
2020/04/13	2	81.45	6	81.60	81.10	-4	4,477	-0.09%
2020/04/10	5	82.10	0	0.00	82.30	5	4,597	0.11%
2020/04/09	6	82.17	7	82.14	81.60	-1	4,693	-0.02%
2020/04/08	1	81.90	4	81.28	82.30	-3	4,665	-0.06%
2020/04/07	0	0.00	1	81.90	81.50	-1	4,617	-0.02%
2020/04/06	2	79.80	6	80.33	80.40	-4	4,580	-0.09%
2020/04/01	3	78.80	3	79.80	78.00	0	4,506	0.00%
2020/03/31	0	0.00	1	81.20	81.40	-1	4,445	-0.02%
2020/03/30	2	77.85	2	80.40	80.60	0	4,387	0.00%
2020/03/27	0	0.00	1.1	79.91	80.00	-1.1	4,344	-0.03%
2020/03/26	0	0.00	21	78.98	79.70	-21	4,298	-0.49%
2020/03/25	0.1	78.60	2	79.30	78.50	-1.9	4,305	-0.04%
2020/03/24	0	77.40	0	0.00	77.40	0	4,250	0.00%
2020/03/20	3	70.97	1	70.80	71.50	2	4,210	0.05%
2020/03/19	1.1	67.14	0	0.00	67.30	1.1	4,136	0.03%
2020/03/18	1	68.50	0	0.00	68.20	1	4,051	0.02%
2020/03/17	12	69.29	6	69.20	69.40	6	3,971	0.15%
2020/03/16	3	70.13	0	0.00	70.00	3	3,891	0.08%
2020/03/13	11	70.20	13	70.58	72.90	-2	3,781	-0.05%
2020/03/12	13	78.68	0	0.00	77.10	13	3,611	0.36%
2020/03/11	1	80.90	0	0.00	80.70	1	3,532	0.03%
2020/03/10	12	81.85	5	82.00	81.60	7	3,480	0.20%
2020/03/09	12	83.67	2	84.20	82.90	10	3,412	0.29%
2020/03/06	2	87.20	0	0.00	87.10	2	3,284	0.06%
2020/03/04	0	0.00	5	88.40	88.10	-5	3,284	-0.15%
2020/03/03	1	85.60	0	0.00	86.40	1	3,257	0.03%
2020/03/02	2.2	84.23	5	85.10	85.00	-2.8	3,238	-0.09%
2020/02/27	5	86.40	0	0.00	86.10	5	3,367	0.15%
2020/02/25	3	87.63	0	0.00	87.60	3	3,314	0.09%
2020/02/24	3	88.20	0	0.00	88.00	3	3,326	0.09%
2020/02/20	2	89.65	1	90.40	89.60	1	3,329	0.03%
2020/02/19	0	0.00	9	89.90	89.70	-9	3,332	-0.27%
2020/02/18	1	89.30	0	0.00	89.10	1	3,341	0.03%
2020/02/17	1	89.60	0	0.00	89.60	1	3,353	0.03%
2020/02/14	3	89.60	1	89.60	89.70	2	3,377	0.06%
2020/02/13	7	90.34	0	0.00	89.80	7	3,385	0.21%
2020/02/11	2	89.00	0	0.00	88.80	2	3,354	0.06%
2020/02/10	1	89.90	0	0.00	89.50	1	3,313	0.03%
2020/02/07	9	89.28	0	0.00	89.20	9	3,322	0.27%
2020/02/06	2	89.00	2	89.70	90.50	0	3,323	0.00%
2020/02/05	5	87.00	7	87.00	87.00	-2	3,286	-0.06%
2020/02/04	3	87.30	0	0.00	88.00	3	3,243	0.09%
2020/02/03	4	87.80	1	90.00	87.50	3	3,234	0.09%
2020/01/31	16	90.22	12	90.17	89.90	4	3,139	0.13%
2020/01/30	6	91.17	10	89.90	89.90	-4	3,089	-0.13%
2020/01/17	2	95.75	0	0.00	96.40	2	2,998	0.07%
2020/01/16	4	95.93	0	0.00	95.70	4	2,995	0.13%
2020/01/15	1	96.20	0	0.00	96.00	1	2,991	0.03%
2020/01/14	1	96.80	0	0.00	96.80	1	2,938	0.03%
2020/01/13	1	97.40	0	0.00	97.50	1	2,885	0.03%
2020/01/10	1	97.80	0	0.00	98.00	1	2,888	0.03%
2020/01/09	14	98.19	4	98.10	98.10	10	2,877	0.35%
2020/01/08	12	100.97	5	100.72	99.80	7	2,869	0.24%
2020/01/07	1	101.50	8	100.33	100.00	-7	2,791	-0.25%
2020/01/06	13.1	103.26	9	103.22	102.00	4.1	2,759	0.15%
2020/01/03	7	99.43	17	100.06	101.00	-10	2,655	-0.38%
2019/12/27	0	0.00	6	98.65	98.60	-6	2,568	-0.23%
2019/12/26	4	96.90	0.1	97.60	96.90	3.9	2,565	0.15%
2019/12/25	0	0.00	2	97.70	97.50	-2	2,584	-0.08%
2019/12/24	2	98.80	0	0.00	98.20	2	2,586	0.08%
2019/12/23	1	98.10	1	98.40	98.50	0	2,590	0.00%
2019/12/20	2	98.20	4	98.18	97.70	-2	2,598	-0.08%
2019/12/19	1	97.20	0	0.00	97.30	1	2,560	0.04%
2019/12/12	3	95.63	0	0.00	95.50	3	2,667	0.11%
2019/12/09	1	95.30	0	0.00	95.40	1	2,910	0.03%
2019/12/03	2	95.30	0	0.00	95.40	2	2,913	0.07%
2019/12/02	0	0.00	105	95.70	96.00	-105	2,899	-3.62%	大賣/鉅額交易
2019/11/28	5	96.96	0	0.00	97.00	5	2,849	0.18%
2019/11/27	11	96.90	0	0.00	96.90	11	2,863	0.38%
2019/11/26	89.1	96.90	0	0.00	96.90	89.1	2,877	3.10%
2019/11/22	0.1	97.00	40	97.00	97.00	-39.9	2,743	-1.45%
2019/11/20	5	96.60	0	0.00	96.90	5	2,754	0.18%
2019/11/19	20	96.30	2	96.30	96.30	18	2,757	0.65%
2019/11/18	1	96.50	0	0.00	96.90	1	2,765	0.04%
2019/11/15	0.1	96.50	0	0.00	96.10	0.1	2,788	0.00%
2019/11/12	20	96.90	0	0.00	96.90	20	2,903	0.69%
2019/11/06	1	98.50	1	98.80	98.10	0	2,901	0.00%
2019/11/05	0	0.00	1	98.50	98.90	-1	2,932	-0.03%
2019/10/31	1	97.80	0	0.00	96.90	1	2,951	0.03%
2019/10/30	0	0.00	21	97.43	98.40	-21	2,926	-0.72%
2019/10/29	1	97.10	0	0.00	96.90	1	2,935	0.03%
2019/10/28	20	96.90	0	0.00	96.90	20	2,919	0.68%
2019/10/23	1	97.10	0	0.00	96.90	1	2,880	0.03%
2019/10/22	3	97.03	0	0.00	97.50	3	2,891	0.10%
2019/10/18	1	96.50	0	0.00	96.50	1	2,875	0.03%
2019/10/16	0	0.00	1	98.50	98.00	-1	2,836	-0.04%
2019/10/09	1	96.50	0	0.00	96.10	1	2,808	0.04%
2019/10/07	2	97.15	0	0.00	97.20	2	2,774	0.07%
2019/10/02	2	99.05	0	0.00	99.00	2	2,736	0.07%
2019/10/01	0	0.00	1	100.50	100.50	-1	2,731	-0.04%
2019/09/27	0	0.00	1	98.70	98.20	-1	2,703	-0.04%
2019/09/26	2	98.80	0	0.00	98.60	2	2,717	0.07%
2019/09/25	2	99.75	0	0.00	99.80	2	2,724	0.07%
2019/09/24	0	0.00	2	102.00	101.50	-2	2,731	-0.07%
2019/09/20	1	100.50	0	0.00	101.00	1	2,789	0.04%
2019/09/19	4	100.00	0	0.00	99.70	4	2,744	0.15%
2019/09/18	13	99.45	3	102.33	101.50	10	2,754	0.36%
2019/09/17	1	103.00	2	105.00	102.00	-1	2,673	-0.04%
2019/09/16	8	104.13	23	104.30	104.00	-15	2,643	-0.57%
2019/09/11	5	96.16	0	0.00	96.50	5	2,603	0.19%
2019/09/06	3	97.13	0	0.00	97.70	3	2,634	0.11%
2019/09/02	0	0.00	1	97.10	96.30	-1	2,612	-0.04%
2019/08/30	13	95.85	0	0.00	97.20	13	2,620	0.50%
2019/08/26	3	95.53	0	0.00	95.20	3	2,589	0.12%
2019/08/22	0	0.00	2	97.60	97.80	-2	2,575	-0.08%
2019/08/21	2	97.25	0	0.00	97.90	2	2,622	0.08%
2019/08/19	1	97.30	0	0.00	98.10	1	2,597	0.04%
2019/08/16	4	96.25	14	97.49	98.80	-10	2,581	-0.39%
2019/08/15	20	95.36	14	95.31	95.20	6	2,525	0.24%
2019/08/14	0	0.00	2	100.00	99.00	-2	2,536	-0.08%
2019/08/07	3	100.83	0	0.00	101.00	3	2,651	0.11%
2019/08/06	2	101.50	30	100.50	102.00	-28	2,640	-1.06%
2019/08/02	1	104.00	1	104.00	105.00	0	2,655	0.00%
2019/08/01	2	105.00	0	0.00	105.00	2	2,712	0.07%
2019/07/31	1	106.00	0	0.00	106.00	1	2,741	0.04%
2019/07/30	0	0.00	1	107.50	107.00	-1	2,729	-0.04%
2019/07/26	1	106.50	0	0.00	106.50	1	2,754	0.04%
2019/07/25	2	107.00	0	0.00	107.00	2	2,760	0.07%
2019/07/24	11	106.91	1	106.50	106.00	10	2,762	0.36%
2019/07/23	12	107.00	10	107.50	107.50	2	2,734	0.07%
2019/07/22	1	108.00	21	107.74	107.50	-20	2,737	-0.73%
2019/07/19	10	106.50	10	107.50	106.50	0	2,743	0.00%
2019/07/18	20	106.75	0	0.00	106.00	20	2,753	0.73%
2019/07/17	21	106.71	20	107.75	107.50	1	2,767	0.04%
2019/07/16	20	107.50	0	0.00	107.50	20	2,723	0.73%
2019/07/15	31	107.52	30	108.00	108.00	1	2,715	0.04%
2019/07/12	11	107.55	10	108.00	107.50	1	2,692	0.04%
2019/07/03	5	107.00	0	0.00	107.00	5	2,768	0.18%
2019/07/02	1	109.00	0	0.00	108.00	1	2,771	0.04%
2019/07/01	2	110.25	1	110.00	110.00	1	2,755	0.04%
2019/06/28	0	0.00	1	110.50	110.50	-1	2,756	-0.04%
2019/06/26	5	112.50	0	0.00	111.00	5	2,702	0.19%
2019/06/25	1	113.00	0	0.00	111.50	1	2,690	0.04%
2019/06/24	2	112.25	0	0.00	113.00	2	2,651	0.08%
2019/06/21	0	0.00	3	112.33	113.00	-3	2,631	-0.11%
2019/06/20	3	112.67	1	112.00	111.00	2	2,592	0.08%
2019/06/19	0	0.00	1	118.50	118.50	-1	2,487	-0.04%
2019/06/18	3	115.50	0	0.00	116.50	3	2,378	0.13%
2019/06/17	1	115.50	0	0.00	115.50	1	2,355	0.04%
2019/06/03	0	0.00	4	115.50	116.00	-4	2,420	-0.17%
2019/05/28	0	0.00	5	115.00	113.00	-5	2,410	-0.21%
2019/05/27	0	0.00	10	114.50	116.00	-10	2,357	-0.42%
2019/05/24	2	114.00	0	0.00	115.00	2	2,365	0.08%
2019/05/23	2	114.00	0	0.00	116.00	2	2,383	0.08%
2019/05/20	0	0.00	1	114.50	114.50	-1	2,352	-0.04%
2019/05/17	1	113.00	1	112.50	113.00	0	2,357	0.00%
2019/05/16	1	111.00	0	0.00	111.00	1	2,373	0.04%
2019/05/15	2	110.50	2	109.50	109.00	0	2,415	0.00%
2019/05/14	0	0.00	2	106.75	107.00	-2	2,388	-0.08%
2019/05/13	5	108.00	0	0.00	107.00	5	2,356	0.21%
2019/05/10	3.2	106.69	1	108.00	106.50	2.2	2,396	0.09%
2019/05/06	0	0.00	2	113.50	113.00	-2	2,282	-0.09%
2019/04/24	1	115.50	27.6	115.49	115.00	-26.6	2,347	-1.13%
2019/04/16	1	113.50	0	0.00	114.50	1	2,539	0.04%
2019/04/15	3	113.50	0	0.00	113.50	3	2,542	0.12%
2019/04/11	2	113.50	0	0.00	113.00	2	2,581	0.08%
2019/04/10	2	113.50	0	0.00	114.50	2	2,579	0.08%
2019/04/08	1	113.50	4	113.50	113.50	-3	2,590	-0.12%
2019/04/02	1	114.00	0	0.00	113.50	1	2,581	0.04%
2019/04/01	2	113.50	1	115.50	113.50	1	2,588	0.04%
2019/03/29	1	115.50	1	115.00	115.50	0	2,562	0.00%
2019/03/26	0	0.00	1	114.50	114.00	-1	2,612	-0.04%
2019/03/20	0	0.00	6	114.00	114.50	-6	2,591	-0.23%
2019/03/19	0	0.00	3	115.50	114.50	-3	2,611	-0.11%
2019/03/14	10	112.00	0	0.00	112.00	10	2,539	0.39%
2019/03/13	2	114.50	10	115.00	113.50	-8	2,536	-0.32%
2019/02/26	0	0.00	1.3	116.24	117.00	-1.3	2,756	-0.05%
2019/02/25	10	115.50	0	0.00	116.00	10	2,746	0.36%
2019/02/21	1	116.50	0	0.00	116.50	1	2,739	0.04%
2019/02/20	0	0.00	5	116.00	116.00	-5	2,730	-0.18%
2019/02/19	1	115.50	10	115.50	115.00	-9	2,757	-0.33%
2019/02/18	0	0.00	10	115.50	115.50	-10	2,783	-0.36%
2019/02/12	0	0.00	1	108.50	109.00	-1	2,758	-0.04%
2019/01/30	0	0.00	1	108.50	107.50	-1	2,720	-0.04%
2019/01/29	1	109.50	0	0.00	108.50	1	2,715	0.04%
2019/01/25	0	0.00	1	107.50	108.50	-1	2,724	-0.04%
2019/01/24	3	108.00	0	0.00	107.50	3	2,733	0.11%
2019/01/22	1	110.50	2	111.00	111.00	-1	2,747	-0.04%
2019/01/21	0	0.00	1	112.00	112.00	-1	2,760	-0.04%
2019/01/17	10	109.50	0	0.00	109.00	10	2,820	0.35%
2019/01/16	1	109.00	0	0.00	109.00	1	2,855	0.04%
2019/01/15	0	112.00	1	111.50	111.00	-1	2,859	-0.03%
2019/01/14	1	110.00	2	112.00	109.50	-1	2,865	-0.03%
2019/01/10	15	111.50	0	0.00	111.50	15	2,899	0.52%
2019/01/09	5	107.50	28	108.48	114.00	-23	2,909	-0.79%
2019/01/08	13	106.54	3	108.33	107.50	10	2,870	0.35%
2019/01/07	10	106.00	0	0.00	109.00	10	2,856	0.35%
2019/01/04	1	104.50	0	0.00	104.50	1	2,890	0.03%
2018/12/28	0	0.00	3	109.00	109.00	-3	3,084	-0.10%
2018/12/25	0	0.00	6	102.17	103.00	-6	3,418	-0.18%
2018/12/24	2.1	104.51	22	104.50	104.50	-20	3,444	-0.58%
2018/12/21	0	0.00	16	108.50	109.00	-16	3,505	-0.46%
2018/12/20	2	110.50	0	0.00	109.50	2	3,536	0.06%
2018/12/19	2	110.25	0	0.00	111.50	2	3,556	0.06%
2018/12/18	2	111.00	0	0.00	110.50	2	3,583	0.06%
2018/12/17	1	111.00	1	112.50	112.50	0	3,689	0.00%
2018/12/12	5	111.50	0	0.00	112.50	5	3,794	0.13%
2018/12/11	16	112.47	0	0.00	112.00	16	3,783	0.42%
2018/12/10	0	0.00	2	112.50	113.00	-2	3,810	-0.05%
2018/12/05	3	113.00	0	0.00	113.00	3	3,853	0.08%
2018/12/03	11	115.23	1	114.00	115.50	10	3,826	0.26%
2018/11/29	1	115.00	0	0.00	111.00	1	3,737	0.03%
2018/11/26	2	112.50	0	0.00	112.50	2	3,655	0.05%
2018/11/22	0	0.00	3	113.50	115.00	-3	3,627	-0.08%
2018/11/21	3	112.00	0	0.00	112.00	3	3,608	0.08%
2018/11/16	2	110.50	3	112.17	112.00	-1	3,581	-0.03%
2018/11/15	16	110.94	0	0.00	111.00	16	3,539	0.45%
2018/11/14	1.1	109.23	1	110.00	111.00	0.1	3,512	0.00%
2018/11/13	8	114.69	0	0.00	113.00	8	3,452	0.23%
2018/11/09	2	118.50	0	0.00	117.00	2	3,383	0.06%
2018/11/08	1	120.00	0	0.00	119.50	1	3,365	0.03%
2018/11/05	1	121.50	1	120.00	121.50	0	3,290	0.00%
2018/10/31	1	120.00	3	121.67	122.00	-2	3,247	-0.06%
2018/10/30	2	119.25	2	118.25	118.50	0	3,216	0.00%
2018/10/26	2	117.50	2	118.00	118.50	0	3,211	0.00%
2018/10/25	1	119.00	2	121.50	122.00	-1	3,177	-0.03%
2018/10/23	10	120.50	0	0.00	120.50	10	3,138	0.32%
2018/10/22	0	0.00	1	122.50	123.00	-1	3,113	-0.03%
2018/10/19	0.1	120.50	0	0.00	119.50	0.1	3,112	0.00%
2018/10/17	2	123.00	0	0.00	123.00	2	3,036	0.07%
2018/10/16	3	123.50	0	0.00	125.50	3	2,991	0.10%
2018/10/11	9.1	125.57	0	0.00	126.50	9.1	2,835	0.32%
2018/10/08	2	133.50	2	130.50	133.00	0	2,635	0.00%
2018/10/05	9	132.67	2	135.00	132.50	7	2,557	0.27%
2018/10/03	3.1	140.32	4	141.00	140.00	-0.9	2,312	-0.04%
2018/10/02	4	146.50	0	0.00	147.00	4	2,193	0.18%
2018/10/01	1	147.50	2	149.00	148.50	-1	2,137	-0.05%
2018/09/28	21	147.81	20	149.00	148.00	1	2,124	0.05%
2018/09/27	0	0.00	0.1	147.00	148.00	-0.1	2,123	0.00%
2018/09/25	1.1	142.50	0	0.00	142.00	1.1	2,200	0.05%
2018/09/21	0	0.00	2	145.00	147.00	-2	2,211	-0.09%
2018/09/19	2	134.76	0	0.00	137.00	2	2,151	0.09%
2018/09/18	0	0.00	14	132.43	132.50	-14	2,119	-0.66%
2018/09/17	1	129.00	2	131.25	129.50	-1	2,093	-0.05%
2018/09/12	0	0.00	11	127.05	127.50	-11	2,028	-0.54%
2018/09/11	10	123.00	0	0.00	125.50	10	2,028	0.49%
2018/09/04	0	0.00	12	126.50	126.50	-12	2,045	-0.59%
2018/08/31	0	0.00	10	127.00	126.00	-10	2,070	-0.48%
2018/08/30	25	125.38	0	0.00	125.00	25	2,066	1.21%
2018/08/28	0	0.00	3	128.00	128.00	-3	2,061	-0.15%
2018/08/24	0	0.00	1	125.00	127.00	-1	2,115	-0.05%
2018/08/22	0	0.00	1	125.00	125.00	-1	2,387	-0.04%
2018/08/20	0	0.00	10	122.00	123.50	-10	2,406	-0.42%
2018/08/15	0	0.00	5	120.00	120.50	-5	2,419	-0.21%
2018/08/13	0	0.00	5	119.50	119.50	-5	2,461	-0.20%
2018/08/07	0	0.00	10	120.50	119.00	-10	2,608	-0.38%
2018/07/24	0	0.00	1	120.00	120.50	-1	2,702	-0.04%
2018/07/13	0	0.00	3	121.00	121.00	-3	2,795	-0.11%
2018/07/12	0	0.00	1	118.00	118.50	-1	2,798	-0.04%
2018/07/09	1	117.00	3	117.50	117.50	-2	2,832	-0.07%
2018/07/06	1	118.00	0	117.50	116.00	1	2,838	0.04%
2018/07/05	0	0.00	1	118.50	119.00	-1	2,833	-0.04%
2018/07/04	6	116.50	0	0.00	115.50	6	2,793	0.21%
2018/07/03	6	122.00	1	122.00	123.00	5	2,745	0.18%
2018/07/02	16	121.56	1	121.00	121.00	15	2,662	0.56%
2018/06/29	1	121.00	0.4	122.00	122.50	0.6	2,608	0.02%
2018/06/28	4	120.00	4	122.00	121.00	0	2,560	0.00%
2018/06/22	1	119.50	0.4	120.00	120.00	0.6	2,570	0.02%
2018/06/20	2	117.50	0	0.00	121.00	2	2,697	0.07%
2018/06/19	2	118.50	0	0.00	118.50	2	2,760	0.07%
2018/06/14	0	0.00	0	120.00	119.50	0	2,980	0.00%
2018/06/13	2	121.00	0	0.00	121.00	2	2,953	0.07%
2018/06/07	2	124.50	0	0.00	124.50	2	3,037	0.07%
2018/06/06	0	0.00	0	124.00	124.00	0	3,011	0.00%
2018/06/01	5	121.00	0	0.00	122.00	5	2,976	0.17%
2018/05/31	2	121.50	0	0.00	121.50	2	2,954	0.07%
2018/05/28	0	0.00	5	120.00	121.00	-5	2,734	-0.18%
2018/05/25	10	122.00	0	0.00	122.50	10	2,746	0.36%
2018/05/23	20	123.25	0	0.00	122.00	20	2,795	0.72%
2018/05/22	0	0.00	2	125.00	125.00	-2	2,793	-0.07%
2018/05/14	0	125.50	0	0.00	125.50	0	3,060	0.00%
2018/05/11	0	0.00	4	126.00	125.50	-4	3,090	-0.13%
2018/05/10	5	124.30	1	125.50	123.00	4	3,071	0.13%
2018/05/08	0	0.00	1	121.50	121.50	-1	3,059	-0.03%
2018/05/02	0	0.00	2	120.50	120.00	-2	3,121	-0.06%
2018/04/30	0	0.00	1	120.00	121.50	-1	3,134	-0.03%
2018/04/26	1	118.50	1	118.51	119.00	0	3,191	0.00%
2018/04/25	0	0.00	2	117.75	120.50	-2	3,175	-0.06%
2018/04/20	1	119.50	0	0.00	119.50	1	3,280	0.03%
2018/04/18	2	119.00	0	0.00	118.50	2	3,319	0.06%
2018/04/12	0	0.00	5	119.00	120.00	-5	3,513	-0.14%
2018/04/09	2	117.00	0	0.00	119.00	2	3,633	0.06%
2018/04/02	1	117.00	1	118.00	117.00	0	3,641	0.00%
2018/03/27	0	0.00	10	119.50	119.50	-10	3,752	-0.27%
2018/03/26	1	118.00	3	118.00	118.50	-2	3,735	-0.05%
2018/03/23	1	115.00	1	117.50	117.50	0	3,725	0.00%
2018/03/22	2	116.50	0	0.00	116.50	2	3,602	0.06%
2018/03/21	1	116.00	0	0.00	106.00	1	3,532	0.03%
2018/03/16	1	116.50	0	0.00	116.00	1	3,357	0.03%
2018/03/13	0.1	117.50	0	0.00	117.50	0.1	3,270	0.00%
2018/02/26	0	0.00	0.4	118.00	118.00	-0.4	3,385	-0.01%
2018/02/23	0	0.00	29	114.50	115.50	-29	3,343	-0.87%
2018/02/22	0	114.00	0	0.00	113.00	0	3,355	0.00%
2018/02/21	0	0.00	1	115.50	115.50	-1	3,367	-0.03%
2018/02/12	1	113.00	0	0.00	111.50	1	3,318	0.03%
2018/02/09	1	113.00	0	0.00	116.00	1	3,273	0.03%
2018/02/06	4	111.25	30	114.50	113.00	-26	3,076	-0.85%
2018/02/05	10	117.00	0	0.00	119.50	10	2,989	0.33%
2018/02/02	4	121.00	0	0.00	120.50	4	2,921	0.14%
2018/01/30	0	0.00	1	125.00	124.00	-1	2,865	-0.03%
2018/01/29	0	0.00	1	126.00	126.50	-1	2,852	-0.04%
2018/01/23	0	0.00	1	121.50	122.50	-1	2,749	-0.04%
2018/01/22	6	119.42	0	0.00	120.50	6	2,718	0.22%
2018/01/18	0	0.00	10	122.00	120.50	-10	2,663	-0.38%
2018/01/17	10	120.00	55	123.14	120.00	-45	2,637	-1.71%
2018/01/12	0	0.00	1	119.00	120.00	-1	2,664	-0.04%
2018/01/11	2	119.00	0	0.00	119.50	2	2,657	0.08%
2018/01/10	1	119.50	1	120.00	120.00	0	2,645	0.00%
2018/01/09	13	119.08	6	120.50	120.50	7	2,596	0.27%
2018/01/08	1	120.00	12	120.96	122.00	-11	2,523	-0.44%
2018/01/05	0	0.00	1	120.00	120.00	-1	2,479	-0.04%
2018/01/04	0	0.00	20	118.75	119.00	-20	2,477	-0.81%
2018/01/03	0	0.00	1	117.50	117.50	-1	2,465	-0.04%