台塑 (1301)-永豐金-台南券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
67.1
漲跌
▼1.0
漲幅
-1.47%
成交量
12,793張
產業
上市塑膠類股
1622人加入追蹤

立即追蹤
本地時間:14:30

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

台塑 (1301)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	17.3	67.11	3	67.10	67.10	14.3	7,762	0.18%
2024/04/18	10.5	67.46	1.1	67.50	68.10	9.4	7,638	0.12%
2024/04/17	13.3	67.79	0	0.00	67.80	13.3	7,694	0.17%
2024/04/16	18.2	68.27	19	68.00	68.00	-0.8	7,665	-0.01%
2024/04/15	0.2	69.92	0	0.00	69.60	0.2	7,592	0.00%
2024/04/12	10	69.99	125.5	69.84	69.70	-115.5	7,507	-1.54%	大賣/鉅額交易
2024/04/11	2.2	71.15	3	70.90	70.90	-0.8	7,386	-0.01%
2024/04/10	1	72.10	1.3	72.08	72.00	-0.3	7,326	0.00%
2024/04/09	9.1	71.39	39.7	71.50	71.50	-30.6	7,318	-0.42%
2024/04/08	0	70.50	0	0.00	70.40	0	7,243	0.00%
2024/04/03	4	70.25	3.2	70.31	70.00	0.8	7,200	0.01%
2024/04/02	21.5	70.62	0.6	70.60	70.80	20.9	7,164	0.29%
2024/04/01	2.1	71.00	20	70.72	70.90	-17.9	7,167	-0.25%
2024/03/29	1	69.00	0	0.00	68.90	1	7,026	0.01%
2024/03/28	7.1	68.17	3.6	68.41	68.10	3.5	6,964	0.05%
2024/03/27	7	68.56	0	0.00	68.50	7	6,967	0.10%
2024/03/26	132.2	68.90	4.2	68.80	69.30	128.1	6,941	1.84%	大買/鉅額交易
2024/03/25	2	67.30	0	0.00	67.80	2	6,841	0.03%
2024/03/22	14.2	67.05	4.2	66.94	67.00	10	6,816	0.15%
2024/03/21	9.2	67.02	0	0.00	67.40	9.2	6,754	0.14%
2024/03/20	44	66.72	4	66.68	66.80	40	6,750	0.59%
2024/03/19	10.6	67.85	1	67.90	67.80	9.6	6,579	0.15%
2024/03/18	1.4	68.45	0	0.00	68.40	1.4	6,539	0.02%
2024/03/15	1.4	68.91	0	0.00	68.60	1.4	6,521	0.02%
2024/03/14	1	69.10	7.8	69.12	69.30	-6.8	6,386	-0.11%
2024/03/13	4.4	68.30	8.4	68.69	68.40	-4	6,336	-0.06%
2024/03/12	4.7	69.18	0	0.00	69.30	4.7	6,249	0.08%
2024/03/11	2.1	68.61	35.1	68.47	68.90	-33	6,195	-0.53%
2024/03/08	29.7	68.80	4	68.75	68.60	25.7	6,093	0.42%
2024/03/07	4.9	69.86	8.3	69.83	69.80	-3.4	5,894	-0.06%
2024/03/06	6.2	70.56	1.3	70.72	70.50	4.9	5,755	0.09%
2024/03/05	24.6	70.55	0.5	70.77	70.40	24.1	5,848	0.41%
2024/03/04	12.1	70.91	0.3	71.25	70.80	11.8	5,751	0.21%
2024/03/01	7.3	71.46	0	0.00	71.60	7.3	5,705	0.13%
2024/02/29	0.8	71.78	0.8	71.78	71.70	0	5,711	0.00%
2024/02/27	4.2	71.70	0	0.00	71.80	4.2	5,618	0.07%
2024/02/26	2.6	71.86	0	0.00	72.10	2.6	5,574	0.05%
2024/02/23	9.7	72.29	2	72.40	72.00	7.7	5,564	0.14%
2024/02/22	2	73.20	2.4	73.25	73.20	-0.4	5,606	-0.01%
2024/02/21	4.1	73.33	0	73.60	73.50	4.1	5,641	0.07%
2024/02/20	0.1	73.80	0	0.00	73.70	0.1	5,672	0.00%
2024/02/19	2.2	73.99	1.5	73.77	73.80	0.7	5,777	0.01%
2024/02/16	0.1	73.00	1	72.90	73.00	-0.9	5,898	-0.02%
2024/02/15	10	72.16	1	71.80	72.40	9	5,926	0.15%
2024/02/05	3.1	72.41	2	72.60	72.40	1.1	5,877	0.02%
2024/02/02	5	73.06	4.7	73.26	73.50	0.3	5,845	0.01%
2024/02/01	0.1	73.50	1	73.30	73.50	-1	5,834	-0.02%
2024/01/31	2	72.05	0.1	72.30	72.10	2	5,814	0.03%
2024/01/30	5.1	72.61	3	72.70	72.00	2.1	5,792	0.04%
2024/01/29	15.2	73.31	6.2	73.41	73.60	9	5,780	0.16%
2024/01/26	6.5	72.13	13.8	72.38	72.70	-7.3	5,764	-0.13%
2024/01/25	7.1	71.79	7	71.76	71.70	0.1	5,741	0.00%
2024/01/24	20	71.93	1	72.20	72.10	19	5,753	0.33%
2024/01/23	6	71.02	3	71.00	71.10	3	5,766	0.05%
2024/01/22	20.6	70.75	0	0.00	70.60	20.6	5,748	0.36%
2024/01/19	26.7	71.29	5.3	71.51	71.20	21.4	5,682	0.38%
2024/01/18	31.5	71.23	3.2	71.20	71.10	28.4	5,637	0.50%
2024/01/17	9.4	72.00	5.4	71.91	71.80	4	5,533	0.07%
2024/01/16	29.4	73.73	20.3	73.93	73.60	9.1	5,375	0.17%
2024/01/15	4.4	75.63	10.5	75.64	75.50	-6.1	5,152	-0.12%
2024/01/12	13	75.99	0.1	76.30	76.00	12.9	5,145	0.25%
2024/01/11	25.1	75.87	1	75.90	75.90	24.1	5,149	0.47%
2024/01/10	7.8	77.26	0.1	77.20	77.00	7.8	5,140	0.15%
2024/01/09	3.2	77.81	2.5	78.03	77.60	0.7	5,162	0.01%
2024/01/08	2	78.20	0	0.00	78.10	2	5,142	0.04%
2024/01/05	2	78.10	0	0.00	78.10	2	5,182	0.04%
2024/01/04	3	78.17	1	78.45	78.30	2	5,272	0.04%
2024/01/03	9.5	78.33	4	78.25	78.10	5.5	5,384	0.10%
2024/01/02	5.3	78.94	1.5	79.03	79.20	3.8	5,330	0.07%
2023/12/29	0.4	79.42	1	79.30	79.20	-0.6	5,367	-0.01%
2023/12/28	0.1	79.50	0	0.00	79.80	0.1	5,449	0.00%
2023/12/27	0	79.60	0.1	79.80	79.60	-0.1	5,489	0.00%
2023/12/25	2.5	78.50	2	78.65	78.70	0.5	5,532	0.01%
2023/12/22	8.5	78.89	0	0.00	78.80	8.5	5,585	0.15%
2023/12/21	3.1	79.54	4.5	79.62	79.50	-1.4	5,580	-0.03%
2023/12/20	1.2	79.85	1.3	80.03	79.90	-0.1	5,553	0.00%
2023/12/19	1	79.97	0	0.00	79.80	1	5,534	0.02%
2023/12/18	1	80.20	0	0.00	80.50	1	5,566	0.02%
2023/12/15	1	79.90	3	80.07	79.70	-2	5,553	-0.04%
2023/12/14	4.2	79.01	1	79.90	79.80	3.2	5,408	0.06%
2023/12/13	0.9	79.19	0	0.00	78.90	0.9	5,400	0.02%
2023/12/12	3.8	79.52	0.2	79.60	79.60	3.6	5,503	0.07%
2023/12/11	1.8	79.85	6.1	79.85	79.90	-4.3	5,557	-0.08%
2023/12/08	0.5	79.92	0.7	80.00	80.00	-0.2	5,586	0.00%
2023/12/07	6.4	80.19	0	0.00	79.90	6.4	5,617	0.11%
2023/12/06	0.2	80.80	1.7	80.78	80.40	-1.6	5,626	-0.03%
2023/12/05	0.5	80.60	0	0.00	80.70	0.5	5,654	0.01%
2023/12/04	0.1	80.90	1.5	80.83	80.90	-1.4	5,647	-0.02%
2023/12/01	5.2	80.71	1	80.70	80.70	4.2	5,656	0.07%
2023/11/30	1.4	80.88	6	81.00	80.80	-4.7	5,674	-0.08%
2023/11/29	0.2	81.60	0.4	81.70	81.40	-0.2	5,609	0.00%
2023/11/28	1	81.89	2	81.94	82.00	-1	5,589	-0.02%
2023/11/27	10.2	81.79	2	81.40	81.40	8.2	5,685	0.14%
2023/11/24	0	0.00	1.1	81.60	81.60	-1.1	5,711	-0.02%
2023/11/23	21.1	80.98	0	81.10	80.90	21	5,695	0.37%
2023/11/22	0.5	81.40	0.1	81.52	81.30	0.3	5,755	0.01%
2023/11/21	0.1	81.55	8.3	81.45	81.90	-8.2	5,819	-0.14%
2023/11/20	0	0.00	0.1	80.60	80.80	-0.1	5,806	0.00%
2023/11/17	3.1	81.00	3	80.97	80.80	0.1	5,837	0.00%
2023/11/16	1	80.40	2.3	80.81	81.20	-1.3	5,852	-0.02%
2023/11/15	2.4	79.34	1.6	79.43	79.90	0.8	5,819	0.01%
2023/11/14	1.4	77.51	0.3	78.06	77.80	1.1	5,766	0.02%
2023/11/13	6.2	77.39	1	77.50	77.50	5.2	5,872	0.09%
2023/11/10	0.3	78.05	0	0.00	77.70	0.3	6,009	0.00%
2023/11/09	0	0.00	1.1	78.33	78.30	-1.1	6,054	-0.02%
2023/11/08	0.6	77.89	0	0.00	77.90	0.6	6,110	0.01%
2023/11/07	3.2	77.97	0	0.00	78.10	3.2	6,117	0.05%
2023/11/06	1.2	78.09	0	0.00	78.60	1.2	6,130	0.02%
2023/11/02	3.1	77.20	0.4	77.50	77.20	2.8	6,087	0.05%
2023/11/01	5.2	76.83	0	0.00	76.80	5.2	6,086	0.09%
2023/10/31	8.6	77.07	1	77.40	77.00	7.6	6,093	0.12%
2023/10/30	4.1	77.21	0	0.00	77.20	4.1	6,107	0.07%
2023/10/27	1	77.20	0.5	77.50	77.20	0.5	6,147	0.01%
2023/10/26	15.4	77.24	0	0.00	77.10	15.4	6,183	0.25%
2023/10/25	2.5	78.00	0.2	78.20	77.80	2.3	6,158	0.04%
2023/10/24	2.8	78.03	0	0.00	77.80	2.8	6,201	0.05%
2023/10/23	5.2	78.23	0	0.00	78.10	5.2	6,203	0.08%
2023/10/20	1.7	78.94	0.2	78.90	78.60	1.5	6,267	0.02%
2023/10/19	10.1	79.40	0.3	79.70	79.30	9.8	6,383	0.15%
2023/10/18	2.3	79.43	1	80.10	80.10	1.3	6,475	0.02%
2023/10/17	0.2	80.00	0	0.00	79.90	0.2	6,412	0.00%
2023/10/16	2.7	80.12	0	80.40	80.30	2.6	6,457	0.04%
2023/10/13	2.2	79.97	0	0.00	80.50	2.2	6,557	0.03%
2023/10/12	1	80.10	0.1	80.60	80.70	1	6,606	0.01%
2023/10/11	3.2	79.44	0.5	80.00	79.60	2.7	6,622	0.04%
2023/10/06	5	78.76	0	0.00	78.80	5	6,605	0.08%
2023/10/05	6.3	78.71	0.4	78.90	78.70	5.9	6,688	0.09%
2023/10/04	21.8	78.48	5	78.40	78.40	16.8	6,753	0.25%
2023/10/03	1.7	79.31	0	0.00	79.10	1.7	6,774	0.02%
2023/10/02	2.3	79.57	1	79.60	79.60	1.3	6,925	0.02%
2023/09/28	0.6	79.80	0	0.00	79.80	0.6	7,083	0.01%
2023/09/27	2.6	79.79	7	79.80	79.80	-4.4	7,084	-0.06%
2023/09/26	3.2	81.04	0	0.00	80.40	3.2	7,171	0.04%
2023/09/25	1	81.00	0.2	81.34	81.60	0.8	7,220	0.01%
2023/09/22	4.1	81.08	10.2	80.91	81.10	-6.1	7,351	-0.08%
2023/09/21	4	81.47	14	81.40	81.20	-10	7,437	-0.13%
2023/09/20	0.2	82.45	0	0.00	82.40	0.2	7,538	0.00%
2023/09/19	0.4	82.33	0	0.00	82.40	0.4	7,811	0.01%
2023/09/18	2.5	82.26	0	0.00	82.30	2.5	7,966	0.03%
2023/09/15	12.1	82.50	6	82.87	83.30	6.1	8,020	0.08%
2023/09/14	0.1	83.05	0	0.00	83.10	0.1	8,008	0.00%
2023/09/13	0.1	82.60	0.1	82.60	82.50	0	8,163	0.00%
2023/09/12	3.1	82.37	0	0.00	82.40	3.1	8,438	0.04%
2023/09/11	0.1	82.40	1.7	82.32	82.40	-1.6	8,423	-0.02%
2023/09/08	0.1	82.01	1.6	81.83	82.10	-1.4	8,445	-0.02%
2023/09/07	0.5	81.24	1.2	81.33	81.30	-0.7	8,483	-0.01%
2023/09/06	0.2	81.51	0	0.00	81.20	0.2	8,485	0.00%
2023/09/05	0	0.00	3	81.75	82.00	-3	8,483	-0.04%
2023/09/04	5.2	81.00	0.1	81.40	81.50	5.1	8,539	0.06%
2023/09/01	0.4	80.31	1.1	80.31	80.20	-0.8	8,553	-0.01%
2023/08/31	2.2	79.81	0	0.00	79.50	2.2	8,674	0.03%
2023/08/30	0.3	80.37	10	80.30	80.30	-9.7	8,597	-0.11%
2023/08/28	0.2	79.60	0	0.00	79.60	0.2	8,671	0.00%
2023/08/25	0.5	79.64	0	0.00	79.30	0.5	9,123	0.01%
2023/08/24	4.5	79.37	0.1	79.80	79.70	4.4	9,140	0.05%
2023/08/23	11.3	79.40	0.2	79.90	79.40	11.1	9,096	0.12%
2023/08/22	4	79.68	0	0.00	79.90	4	9,077	0.04%
2023/08/21	8.6	79.79	0	0.00	80.10	8.6	9,035	0.10%
2023/08/18	16.1	80.08	0.3	80.32	80.30	15.8	8,993	0.18%
2023/08/17	12.4	79.46	1	79.90	79.80	11.4	8,949	0.13%
2023/08/16	11	80.99	0	0.00	80.90	11	8,840	0.12%
2023/08/15	22.2	82.63	0	82.70	82.40	22.2	8,753	0.25%
2023/08/14	7.8	83.09	2	83.45	83.00	5.7	8,780	0.07%
2023/08/11	6	84.07	0	0.00	84.00	6	8,847	0.07%
2023/08/10	1	84.01	3	84.62	84.50	-2	8,896	-0.02%
2023/08/09	0	0.00	1.5	84.23	84.30	-1.5	8,882	-0.02%
2023/08/08	6.2	83.98	2	83.95	83.70	4.2	8,927	0.05%
2023/08/07	11.3	84.27	2	84.45	84.20	9.3	8,920	0.10%
2023/08/04	1.1	83.92	0.6	84.00	84.00	0.5	8,942	0.01%
2023/08/02	2.1	83.61	0	0.00	83.50	2.1	8,934	0.02%
2023/08/01	2	84.20	8	84.20	84.20	-6	8,853	-0.07%
2023/07/31	4	83.30	52.2	83.56	83.20	-48.2	8,776	-0.55%
2023/07/28	12.1	83.21	0	0.00	83.00	12.1	8,722	0.14%
2023/07/27	4.2	83.29	0.1	83.30	83.30	4.1	8,705	0.05%
2023/07/26	1	82.80	2	82.80	83.00	-1	8,699	-0.01%
2023/07/25	16.2	82.17	0	0.00	82.10	16.2	8,680	0.19%
2023/07/24	5.4	82.37	3.6	82.43	82.20	1.8	8,656	0.02%
2023/07/21	2.4	82.82	0	0.00	82.60	2.4	8,577	0.03%
2023/07/20	1.3	83.05	3	83.07	83.20	-1.8	8,544	-0.02%
2023/07/19	5.2	83.11	11.7	83.39	82.80	-6.5	8,529	-0.08%
2023/07/18	7.4	83.03	4	83.20	82.90	3.4	8,488	0.04%
2023/07/17	1.8	83.35	0	0.00	83.10	1.8	8,403	0.02%
2023/07/14	8.2	83.76	8	83.75	83.70	0.2	8,378	0.00%
2023/07/13	12	82.68	12	82.77	82.70	0	8,312	0.00%
2023/07/12	3	82.52	2	82.70	82.40	1	8,267	0.01%
2023/07/11	20.5	82.61	2	82.80	82.40	18.5	8,211	0.23%
2023/07/10	6.6	82.57	0.2	83.00	82.30	6.4	8,154	0.08%
2023/07/07	33.8	82.17	0	0.00	82.00	33.8	8,054	0.42%
2023/07/06	12.6	83.49	2	83.30	83.20	10.6	7,874	0.13%
2023/07/05	4.1	84.81	1	84.70	84.70	3.1	7,691	0.04%
2023/07/04	24.3	84.94	5	85.13	84.70	19.3	7,658	0.25%
2023/07/03	12.6	85.84	1	86.30	85.60	11.6	7,560	0.15%
2023/06/30	5.7	86.07	0.1	86.50	85.70	5.6	7,521	0.07%
2023/06/29	35.4	86.34	0	0.00	86.20	35.4	7,427	0.48%
2023/06/28	10.5	86.12	1	86.10	86.20	9.5	7,356	0.13%
2023/06/27	43.6	87.71	3	88.30	87.00	40.6	7,266	0.56%
2023/06/26	5.3	92.25	20	92.32	92.00	-14.7	7,019	-0.21%
2023/06/21	0.1	92.59	3.2	92.60	92.80	-3.1	6,899	-0.04%
2023/06/20	0	92.30	10.6	92.41	92.60	-10.6	6,850	-0.15%
2023/06/19	9.2	91.76	2	91.90	91.60	7.2	6,731	0.11%
2023/06/16	3.4	92.93	1	92.90	92.50	2.4	6,522	0.04%
2023/06/15	2	94.00	1	94.00	94.10	1	6,242	0.02%
2023/06/14	6	94.10	5	94.00	93.80	1	6,314	0.02%
2023/06/13	0.1	93.50	6	93.78	93.70	-5.9	6,352	-0.09%
2023/06/12	0.1	94.30	0	0.00	93.90	0.1	6,339	0.00%
2023/06/08	0	0.00	0.2	93.80	93.80	-0.2	6,366	0.00%
2023/06/07	0.1	94.12	0.2	94.23	94.00	-0.1	6,346	0.00%
2023/06/06	1	94.70	2.1	94.69	94.40	-1.1	6,287	-0.02%
2023/06/05	0	94.10	0.2	94.10	94.00	-0.2	6,198	0.00%
2023/06/02	0.5	93.70	0	0.00	93.70	0.5	6,137	0.01%
2023/06/01	0.4	93.69	1	93.80	93.30	-0.6	6,111	-0.01%
2023/05/30	0.1	93.20	1	93.60	93.50	-1	5,554	-0.02%
2023/05/29	7	93.41	1	94.00	93.30	6	5,516	0.11%
2023/05/26	0	0.00	1.2	93.40	93.50	-1.2	5,536	-0.02%
2023/05/24	2	93.50	0	0.00	93.90	2	5,556	0.04%
2023/05/23	0	0.00	0	93.60	93.50	0	5,544	0.00%
2023/05/22	5.3	93.59	6	93.50	93.50	-0.7	5,493	-0.01%
2023/05/19	5.2	93.50	6.2	93.52	94.00	-1.1	5,434	-0.02%
2023/05/18	5.1	93.50	6	94.03	94.30	-1	5,329	-0.02%
2023/05/17	1	93.30	1.7	93.82	94.30	-0.7	5,298	-0.01%
2023/05/16	5.2	92.13	17	93.02	93.10	-11.8	5,232	-0.23%
2023/05/15	6.1	91.81	5	92.30	92.90	1.1	5,163	0.02%
2023/05/12	0	0.00	1	93.10	92.50	-1	5,132	-0.02%
2023/05/11	0	0.00	1	93.10	93.40	-1	5,074	-0.02%
2023/05/09	0	0.00	0.1	93.62	94.00	-0.1	5,037	0.00%
2023/05/08	0.2	93.73	0	0.00	93.80	0.2	5,037	0.00%
2023/05/04	0	0.00	0.9	93.20	93.70	-0.9	5,106	-0.02%
2023/05/03	3.3	93.22	3	93.80	93.60	0.3	5,169	0.00%
2023/05/02	2.1	93.40	3	93.73	93.90	-1	5,287	-0.02%
2023/04/28	0	0.00	0.2	93.90	93.90	-0.2	5,393	0.00%
2023/04/27	0	0.00	0.3	93.50	93.70	-0.3	5,372	-0.01%
2023/04/26	0	0.00	2	92.70	93.60	-2	5,327	-0.04%
2023/04/25	7	92.21	3.2	92.08	92.00	3.8	5,272	0.07%
2023/04/24	0	0.00	0.1	92.90	93.00	-0.1	5,197	0.00%
2023/04/21	1	92.60	1	92.80	92.50	0	5,192	0.00%
2023/04/20	1	92.10	0.5	92.20	92.10	0.6	5,148	0.01%
2023/04/19	1.1	93.18	0	0.00	92.50	1.1	5,188	0.02%
2023/04/18	0	0.00	2.1	93.26	93.00	-2.1	5,141	-0.04%
2023/04/17	0	0.00	3	93.87	94.00	-3	5,158	-0.06%
2023/04/14	0	0.00	2.4	93.58	93.30	-2.4	5,117	-0.05%
2023/04/13	5	92.60	1	93.10	93.10	4	5,134	0.08%
2023/04/12	1.1	92.50	1.1	92.55	92.60	0	5,090	0.00%
2023/04/11	0.1	92.10	0.2	92.30	92.60	-0.1	5,079	0.00%
2023/04/10	0.6	91.90	10	92.00	92.10	-9.4	5,092	-0.19%
2023/04/07	10.3	90.98	3	90.80	90.80	7.3	5,063	0.14%
2023/04/06	2	91.15	0	0.00	91.40	2	5,029	0.04%
2023/03/31	5.1	92.04	3.1	91.82	91.80	2	5,033	0.04%
2023/03/30	3	91.80	5.1	92.23	92.40	-2.1	5,188	-0.04%
2023/03/29	0.1	92.10	0	0.00	92.30	0.1	5,335	0.00%
2023/03/28	0.3	91.98	0.1	92.10	92.30	0.2	5,513	0.00%
2023/03/27	2.2	91.55	1.3	91.68	91.80	0.9	5,690	0.02%
2023/03/24	3.4	91.02	4	91.35	91.40	-0.7	5,972	-0.01%
2023/03/23	3.1	91.03	6.3	91.17	91.40	-3.2	6,108	-0.05%
2023/03/22	2	90.70	1	91.00	90.90	1	6,162	0.02%
2023/03/21	1	90.60	2	90.70	90.50	-1	6,256	-0.02%
2023/03/20	5	89.96	0	0.00	90.00	5	6,315	0.08%
2023/03/17	0.1	88.80	1.1	90.03	90.70	-1.1	6,345	-0.02%
2023/03/16	3.3	88.51	3	88.50	88.50	0.3	6,266	0.01%
2023/03/15	0.5	89.49	0	0.00	89.00	0.5	6,268	0.01%
2023/03/14	9	89.39	0	0.00	89.40	9	6,322	0.14%
2023/03/13	4.1	89.79	2	90.10	90.10	2.1	6,365	0.03%
2023/03/10	5.1	89.88	0	0.00	89.80	5.1	6,397	0.08%
2023/03/09	4	90.95	0	0.00	90.60	4	6,418	0.06%
2023/03/08	1	91.60	2	91.80	91.80	-1	6,495	-0.02%
2023/03/07	1.1	91.39	0	0.00	91.40	1.1	6,490	0.02%
2023/03/06	0	0.00	3	91.17	91.50	-3	6,556	-0.05%
2023/03/03	0	0.00	8	90.60	90.70	-8	6,576	-0.12%
2023/03/02	0.1	90.20	0.1	90.20	90.20	0	6,640	0.00%
2023/03/01	4	90.30	4.1	90.25	90.20	-0.1	6,640	0.00%
2023/02/24	0	0.00	1	90.90	90.90	-1	6,640	-0.02%
2023/02/23	4.1	91.45	3	91.37	91.30	1.1	6,605	0.02%
2023/02/22	3.2	90.33	2	91.10	91.70	1.2	6,591	0.02%
2023/02/21	0	0.00	8.2	91.30	91.30	-8.2	6,556	-0.13%
2023/02/20	2	90.50	4.5	90.53	90.70	-2.5	6,643	-0.04%
2023/02/17	0	90.00	5.1	89.90	90.10	-5.1	6,709	-0.08%
2023/02/16	3.1	89.41	3	89.70	89.70	0.1	6,870	0.00%
2023/02/15	0.1	89.77	2	90.20	89.60	-1.9	6,983	-0.03%
2023/02/14	0	0.00	3.3	90.28	90.60	-3.3	6,949	-0.05%
2023/02/13	3	88.70	3	89.40	89.30	0	6,919	0.00%
2023/02/10	8.2	89.15	4	89.48	89.10	4.2	6,958	0.06%
2023/02/09	0.1	89.60	2.2	89.60	89.50	-2.1	7,044	-0.03%
2023/02/08	0	0.00	4	89.25	89.40	-4	7,083	-0.06%
2023/02/07	1.1	88.92	1	89.00	89.00	0.1	7,121	0.00%
2023/02/06	2	88.60	0	0.00	88.40	2	7,170	0.03%
2023/02/03	13.3	88.37	5	88.64	88.60	8.3	7,161	0.12%
2023/02/02	4	88.43	2	88.70	89.00	2	7,184	0.03%
2023/02/01	11.1	88.50	2	88.90	88.90	9.1	7,152	0.13%
2023/01/31	5.1	89.90	5.4	89.52	89.30	-0.3	7,162	0.00%
2023/01/30	0	0.00	5.2	89.41	90.00	-5.2	7,070	-0.07%
2023/01/17	2	88.40	9	88.67	88.60	-7	6,961	-0.10%
2023/01/16	0	0.00	1	88.70	88.30	-1	6,976	-0.01%
2023/01/13	2.1	88.10	0	0.00	88.20	2.1	7,064	0.03%
2023/01/12	0	0.00	0.2	88.00	87.70	-0.2	7,453	0.00%
2023/01/11	1.2	88.07	0	0.00	87.90	1.2	7,570	0.02%
2023/01/09	0	0.00	9.2	88.70	88.90	-9.2	7,691	-0.12%
2023/01/06	0	87.80	3	87.87	88.00	-3	7,752	-0.04%
2023/01/05	0	0.00	2.2	87.03	87.50	-2.2	8,088	-0.03%
2023/01/04	3.2	86.51	0	0.00	86.60	3.2	8,413	0.04%
2022/12/30	1	87.10	0	0.00	86.80	1	8,577	0.01%
2022/12/29	0	86.40	0	0.00	86.10	0	8,694	0.00%
2022/12/28	3	86.50	0	0.00	86.90	3	8,733	0.03%
2022/12/27	0.1	87.16	0	0.00	87.20	0.1	8,734	0.00%
2022/12/23	3	85.84	1	85.80	86.80	2	8,896	0.02%
2022/12/22	2	86.00	2	86.50	87.20	0	8,934	0.00%
2022/12/21	8	85.59	0	0.00	85.40	8	8,866	0.09%
2022/12/20	7.8	85.85	0	0.00	85.30	7.8	8,783	0.09%
2022/12/19	20.1	86.81	3	86.30	86.30	17.1	8,717	0.20%
2022/12/16	5	88.04	0	0.00	87.60	5	8,543	0.06%
2022/12/15	4.1	87.89	9	88.51	88.90	-4.9	8,295	-0.06%
2022/12/14	2.3	87.21	0	0.00	87.20	2.3	8,184	0.03%
2022/12/13	3	86.40	0.3	86.70	86.30	2.7	8,153	0.03%
2022/12/12	3.1	86.86	0	0.00	86.70	3.1	8,252	0.04%
2022/12/08	2.4	87.24	0	0.00	87.30	2.4	9,540	0.03%
2022/12/07	3	88.13	1	89.00	88.10	2	9,661	0.02%
2022/12/06	6.6	88.38	1	88.40	87.30	5.6	9,655	0.06%
2022/12/02	8	89.43	3	89.10	89.10	5	9,596	0.05%
2022/12/01	3.1	90.34	2.5	90.66	90.70	0.6	9,620	0.01%
2022/11/30	2.3	90.12	0.5	89.90	90.20	1.9	9,625	0.02%
2022/11/29	0	0.00	5	88.90	88.90	-5	9,597	-0.05%
2022/11/28	6	88.75	1	88.80	89.10	5	9,723	0.05%
2022/11/25	1	89.70	7	89.87	89.90	-6	9,757	-0.06%
2022/11/24	1.1	89.21	10	89.30	89.70	-8.9	9,761	-0.09%
2022/11/23	1	88.50	5	88.20	88.90	-4	9,782	-0.04%
2022/11/22	2.6	88.56	2	88.60	88.70	0.6	9,844	0.01%
2022/11/21	1	87.30	3	87.60	88.00	-2	9,853	-0.02%
2022/11/18	0.1	87.60	1	87.60	87.70	-1	9,828	-0.01%
2022/11/17	1.2	87.23	3.1	87.41	87.40	-1.9	9,804	-0.02%
2022/11/16	5	87.64	3	87.40	87.40	2	9,804	0.02%
2022/11/15	8.1	88.37	5.3	88.71	88.60	2.8	9,719	0.03%
2022/11/14	0	88.59	4.6	88.75	89.10	-4.5	9,656	-0.05%
2022/11/11	5	87.40	8.4	87.40	87.70	-3.4	9,505	-0.04%
2022/11/10	1.2	85.80	1	86.00	86.00	0.2	9,435	0.00%
2022/11/09	1.1	85.21	2	85.80	86.00	-0.9	9,444	-0.01%
2022/11/08	1	85.30	6.2	85.11	85.50	-5.2	9,425	-0.06%
2022/11/07	1	83.00	0	84.40	84.60	1	9,433	0.01%
2022/11/04	0.2	82.37	0.1	82.80	82.90	0.1	9,430	0.00%
2022/11/03	1.2	82.47	1	82.30	82.80	0.2	9,447	0.00%
2022/11/02	0.1	83.00	0	0.00	82.80	0.1	9,418	0.00%
2022/11/01	3	83.10	1.1	83.59	83.30	1.9	9,367	0.02%
2022/10/31	0	0.00	2	83.00	83.10	-2	9,418	-0.02%
2022/10/28	0.1	82.80	1.1	83.09	82.90	-1	9,585	-0.01%
2022/10/27	2.4	83.21	0	0.00	82.50	2.4	9,654	0.02%
2022/10/26	0.1	82.80	1	82.80	82.60	-0.9	9,730	-0.01%
2022/10/25	1.1	82.04	3.9	82.48	82.30	-2.8	9,742	-0.03%
2022/10/24	1.9	82.44	0.1	82.30	82.00	1.9	9,733	0.02%
2022/10/21	0.1	82.00	2.4	82.13	81.80	-2.3	9,701	-0.02%
2022/10/20	4	79.42	5	81.34	80.80	-1	9,624	-0.01%
2022/10/19	4.2	81.04	5.1	81.03	80.20	-0.9	9,275	-0.01%
2022/10/18	3.6	80.54	0	0.00	80.90	3.6	9,215	0.04%
2022/10/17	6.1	80.09	2	80.35	80.60	4.1	9,241	0.04%
2022/10/14	7.6	79.98	2	80.00	79.90	5.6	9,316	0.06%
2022/10/13	11.5	78.59	4	78.53	78.90	7.5	9,360	0.08%
2022/10/12	25.2	81.02	2	80.85	80.80	23.2	9,170	0.25%
2022/10/11	3.2	85.00	5	85.02	84.50	-1.8	8,910	-0.02%
2022/10/07	11.4	85.49	1.4	85.47	85.10	10	8,876	0.11%
2022/10/06	10.7	86.28	3	86.00	86.10	7.7	8,904	0.09%
2022/10/05	0.1	87.93	1	87.50	87.70	-0.9	9,030	-0.01%
2022/10/04	1	87.10	2	87.35	87.80	-1	9,132	-0.01%
2022/10/03	0	86.83	1.1	86.76	86.50	-1.1	9,218	-0.01%
2022/09/30	1	86.50	3.1	86.51	86.60	-2.1	9,474	-0.02%
2022/09/29	0.1	85.58	3	85.50	85.70	-2.9	9,850	-0.03%
2022/09/28	13.5	84.94	6.8	84.70	84.80	6.7	10,216	0.07%
2022/09/27	6.1	85.41	0	0.00	85.20	6.1	10,765	0.06%
2022/09/26	6.3	85.71	4.5	85.61	86.00	1.8	10,965	0.02%
2022/09/23	7.2	86.73	2	86.78	86.60	5.2	11,047	0.05%
2022/09/22	4.1	85.36	0	0.00	85.90	4.1	11,152	0.04%
2022/09/21	3	86.40	0	0.00	86.20	3	11,252	0.03%
2022/09/20	1.1	85.95	0	0.00	86.10	1.1	11,281	0.01%
2022/09/19	31.8	85.73	6	85.67	85.50	25.8	11,293	0.23%
2022/09/16	12.2	87.05	3	87.70	86.50	9.2	11,213	0.08%
2022/09/15	9	87.93	0	0.00	88.10	9	10,054	0.09%
2022/09/14	8.5	88.33	1	88.50	88.10	7.5	9,981	0.08%
2022/09/13	1.1	88.86	3	89.23	90.30	-1.9	9,999	-0.02%
2022/09/12	4.2	89.14	2	89.00	89.40	2.2	10,050	0.02%
2022/09/08	9.8	87.92	2	88.30	88.30	7.8	10,178	0.08%
2022/09/07	7	88.28	5	88.60	88.30	2	10,164	0.02%
2022/09/06	2.1	88.77	2.1	88.85	89.80	0	10,169	0.00%
2022/09/05	6.2	88.28	6.2	89.00	89.30	0	10,151	0.00%
2022/09/02	5.7	89.44	3	88.80	88.80	2.7	10,165	0.03%
2022/09/01	4.8	89.86	2	89.90	90.00	2.8	10,051	0.03%
2022/08/31	2.2	90.91	2.1	90.65	91.10	0.1	9,984	0.00%
2022/08/30	6.1	91.00	3	91.10	91.30	3.1	9,958	0.03%
2022/08/29	9.5	91.80	2	91.70	91.30	7.5	9,946	0.08%
2022/08/26	2.1	93.53	1	94.40	93.20	1.1	9,984	0.01%
2022/08/25	0.1	94.40	0	0.00	93.90	0.1	9,970	0.00%
2022/08/23	0	0.00	5	93.90	93.60	-5	10,638	-0.05%
2022/08/22	0.3	94.12	1.3	94.18	94.90	-1	10,726	-0.01%
2022/08/19	3	93.90	1	93.80	94.30	2	10,799	0.02%
2022/08/18	1	94.20	0	0.00	94.20	1	10,853	0.01%
2022/08/17	3	93.87	0	0.00	94.20	3	10,913	0.03%
2022/08/16	2	94.30	1	94.20	94.40	1	10,885	0.01%
2022/08/15	2.2	94.28	0	0.00	94.50	2.2	10,889	0.02%
2022/08/12	0.3	93.83	2	93.50	93.80	-1.7	10,944	-0.02%
2022/08/11	1.1	92.35	3.2	92.10	92.60	-2.1	10,945	-0.02%
2022/08/10	0.1	90.83	11	90.54	91.30	-10.9	10,973	-0.10%
2022/08/09	2.1	90.80	4	90.75	90.90	-2	11,003	-0.02%
2022/08/08	0.1	90.75	0	0.00	91.00	0.1	11,019	0.00%
2022/08/05	0.1	91.40	0	0.00	91.00	0.1	11,228	0.00%
2022/08/04	3.2	90.09	1	90.90	90.90	2.2	11,252	0.02%
2022/08/03	4.1	91.13	0	0.00	91.70	4.1	11,106	0.04%
2022/08/02	4.2	91.21	0	0.00	91.60	4.2	11,103	0.04%
2022/08/01	2	92.40	0	0.00	92.50	2	11,027	0.02%
2022/07/29	3	91.80	1.1	91.90	92.00	2	10,996	0.02%
2022/07/28	0	0.00	1.1	90.88	91.10	-1.1	10,995	-0.01%
2022/07/27	8	89.63	1	89.80	90.20	7	10,993	0.06%
2022/07/26	1	90.70	0	0.00	90.30	1	10,952	0.01%
2022/07/25	6	88.97	4.1	88.89	90.30	1.9	10,920	0.02%
2022/07/22	22.1	88.03	1	88.70	87.90	21.1	10,914	0.19%
2022/07/21	4	88.05	4	88.00	88.80	0	10,861	0.00%
2022/07/20	4.1	88.61	1	89.20	87.80	3.1	10,764	0.03%
2022/07/19	4.1	88.40	1.1	88.62	88.60	3.1	10,689	0.03%
2022/07/18	3	87.37	3	87.30	88.00	0	10,611	0.00%
2022/07/15	1.7	86.47	5	86.78	86.60	-3.3	10,582	-0.03%
2022/07/14	0.3	87.20	3	86.57	87.00	-2.7	10,588	-0.03%
2022/07/13	15.2	87.02	1.1	86.62	85.70	14.2	10,502	0.13%
2022/07/12	4.3	85.17	6.3	85.13	85.40	-2	10,277	-0.02%
2022/07/11	10	85.25	1	85.10	84.90	9	10,133	0.09%
2022/07/08	8.5	84.97	5	85.08	85.00	3.5	10,017	0.03%
2022/07/07	25	84.98	38	86.08	84.60	-13	9,785	-0.13%
2022/07/06	24.3	88.73	1	90.50	87.00	23.3	9,401	0.25%
2022/07/05	148.8	95.43	0	0.00	94.00	148.8	9,018	1.65%	大買/鉅額交易
2022/07/04	4.1	107.38	3	107.00	107.50	1.1	8,424	0.01%
2022/07/01	17	107.71	10	108.70	108.00	7	8,220	0.09%
2022/06/30	6	108.67	1	109.00	108.50	5	8,119	0.06%
2022/06/29	1	109.51	9.2	110.00	109.50	-8.1	8,045	-0.10%
2022/06/28	3	109.50	0	109.00	109.50	3	7,922	0.04%
2022/06/27	0	0.00	9.3	109.72	109.50	-9.3	7,924	-0.12%
2022/06/24	0	0.00	4	108.75	109.00	-4	7,945	-0.05%
2022/06/23	4	108.63	3	108.17	108.00	1	7,887	0.01%
2022/06/22	0	108.00	1.2	108.08	108.00	-1.2	7,848	-0.02%
2022/06/21	5	107.50	4	107.50	108.50	1	7,831	0.01%
2022/06/20	0	0.00	7	107.21	107.50	-7	7,724	-0.09%
2022/06/17	18	105.78	25.1	106.08	106.50	-7.1	7,664	-0.09%
2022/06/16	5	106.70	0	0.00	106.50	5	7,592	0.07%
2022/06/15	2	106.75	2	107.00	106.50	0	7,705	0.00%
2022/06/14	2	106.50	0	0.00	106.50	2	7,759	0.03%
2022/06/10	0	0.00	3	108.00	107.50	-3	7,861	-0.04%
2022/06/09	1	108.00	3	108.00	108.00	-2	7,951	-0.03%
2022/06/08	0.1	107.50	1	108.00	107.50	-0.9	8,148	-0.01%
2022/06/07	4	107.38	4	107.13	107.00	0	8,272	0.00%
2022/06/06	2	108.25	14	108.07	108.50	-12	8,280	-0.14%
2022/06/02	6	106.25	3	107.00	107.00	3	8,370	0.04%
2022/06/01	1.1	106.95	16.5	107.00	106.50	-15.4	8,506	-0.18%
2022/05/31	0	0.00	2.3	106.98	105.00	-2.3	8,426	-0.03%
2022/05/30	1	107.00	126	107.00	106.50	-125	8,037	-1.56%	大賣/鉅額交易
2022/05/27	2	106.25	145	106.01	106.50	-143	8,112	-1.76%	大賣/鉅額交易
2022/05/26	1	106.00	100	106.00	105.00	-99	8,141	-1.22%
2022/05/25	0	0.00	280	105.07	105.50	-280	8,164	-3.43%	大賣/鉅額交易
2022/05/23	2	105.00	58	105.00	105.00	-56	8,228	-0.68%
2022/05/20	1	104.50	0.2	104.00	104.50	0.8	8,312	0.01%
2022/05/19	1	103.50	0.3	103.50	103.00	0.7	8,316	0.01%
2022/05/18	2.2	103.50	22.1	103.21	104.50	-19.9	8,342	-0.24%
2022/05/17	1.2	103.08	6.5	103.11	103.00	-5.3	8,376	-0.06%
2022/05/16	7	102.86	0.1	103.00	102.50	6.9	8,437	0.08%
2022/05/13	10	101.75	10	103.50	102.50	0	8,435	0.00%
2022/05/12	12.1	101.83	0.2	101.00	100.50	11.9	8,299	0.14%
2022/05/11	7.1	102.50	5	102.00	102.00	2.1	8,256	0.03%
2022/05/10	50.1	102.00	1.7	102.37	103.50	48.4	8,259	0.59%
2022/05/09	136.2	103.82	9	103.56	103.50	127.2	8,273	1.54%	大買/鉅額交易
2022/05/06	2	105.50	0	0.00	105.50	2	8,259	0.02%
2022/05/05	0	106.00	2	106.00	106.00	-2	8,321	-0.02%
2022/05/04	0.1	105.50	12	106.00	106.50	-11.9	8,330	-0.14%
2022/05/03	0	0.00	0.1	105.50	106.00	-0.1	8,432	0.00%
2022/04/29	0	0.00	1.1	105.09	105.50	-1.1	8,451	-0.01%
2022/04/28	11.1	104.50	5	104.50	104.50	6.1	8,519	0.07%
2022/04/27	11.8	104.46	1	104.50	104.50	10.8	8,485	0.13%
2022/04/26	5	105.50	8	105.31	105.50	-3	8,441	-0.04%
2022/04/25	5.1	105.50	6.5	106.04	106.00	-1.4	8,385	-0.02%
2022/04/22	5	106.50	43.1	106.56	107.00	-38.1	8,304	-0.46%
2022/04/21	0	0.00	60.2	106.50	107.00	-60.2	8,259	-0.73%
2022/04/20	0.1	105.50	0	0.00	106.50	0.1	8,291	0.00%
2022/04/19	1.2	105.04	0	0.00	105.50	1.2	8,356	0.01%
2022/04/18	36.1	105.00	0	0.00	104.50	36.1	8,377	0.43%
2022/04/14	1.1	106.00	0	0.00	105.50	1.1	8,417	0.01%
2022/04/13	0.3	105.00	2	105.00	105.50	-1.7	8,456	-0.02%
2022/04/12	42.4	104.75	0	0.00	105.00	42.4	8,445	0.50%
2022/04/11	26.2	105.50	8	105.69	105.50	18.2	8,370	0.22%
2022/04/08	8.2	105.94	5	106.50	106.50	3.2	8,347	0.04%
2022/04/07	5.2	106.51	5.5	106.50	106.50	-0.3	8,303	0.00%
2022/04/06	4	106.00	0	0.00	107.00	4	8,262	0.05%
2022/04/01	6.3	106.24	0	0.00	107.00	6.3	8,206	0.08%
2022/03/31	4	106.00	5.1	106.50	106.50	-1.1	8,104	-0.01%
2022/03/30	0	106.00	1	106.50	106.50	-1	8,086	-0.01%
2022/03/29	163	105.55	11	105.50	105.50	152	8,022	1.89%	大買/鉅額交易
2022/03/28	83	105.70	0	0.00	105.50	83	7,953	1.04%
2022/03/25	7	106.57	6	106.50	106.50	1	7,916	0.01%
2022/03/24	10.1	106.56	5	107.00	107.00	5.1	7,876	0.06%
2022/03/23	4.4	107.05	5.2	107.50	107.50	-0.8	7,922	-0.01%
2022/03/22	21	106.50	4	107.00	107.50	17	7,989	0.21%
2022/03/21	1	107.50	20.4	107.57	107.50	-19.4	8,039	-0.24%
2022/03/18	56.2	105.61	4	106.00	106.00	52.2	8,004	0.65%
2022/03/17	24.2	106.50	5.1	106.99	107.00	19.1	7,913	0.24%
2022/03/16	121.1	105.46	4	105.13	106.00	117.1	7,773	1.51%	大買/鉅額交易
2022/03/15	124.1	105.58	2	105.75	106.00	122.1	7,648	1.60%	大買/鉅額交易
2022/03/14	7.2	106.49	4	107.50	106.50	3.2	7,660	0.04%
2022/03/11	19	106.76	76	106.51	106.50	-57	7,593	-0.75%
2022/03/10	0.1	106.00	0	0.00	105.00	0.1	7,386	0.00%
2022/03/09	3	104.83	1	105.00	105.50	2	7,252	0.03%
2022/03/08	2.1	103.54	0	0.00	104.00	2.1	7,210	0.03%
2022/03/07	3	106.33	5	107.00	106.00	-2	7,029	-0.03%
2022/03/04	3.1	107.52	0	0.00	108.00	3.1	7,095	0.04%
2022/03/03	1	109.00	0.1	109.00	109.00	0.9	7,095	0.01%
2022/03/02	2.5	108.70	2	108.00	108.50	0.5	7,035	0.01%
2022/03/01	1	108.00	2.1	107.30	108.00	-1.1	6,869	-0.02%
2022/02/25	0.1	104.50	0	0.00	105.00	0.1	6,807	0.00%
2022/02/24	12.1	104.50	1	104.50	104.00	11.1	6,753	0.16%
2022/02/23	1	105.50	0	0.00	105.00	1	6,722	0.01%
2022/02/22	2	105.00	2	104.50	104.00	0	6,939	0.00%
2022/02/21	3	105.00	2	105.00	105.00	1	6,927	0.01%
2022/02/18	1	105.00	3	106.01	106.00	-2	7,044	-0.03%
2022/02/17	1	106.96	1	107.00	105.50	0	7,043	0.00%
2022/02/16	1	104.50	1	105.50	106.50	0	6,983	0.00%
2022/02/15	4	104.50	0	0.00	104.00	4	6,925	0.06%
2022/02/14	1	105.00	0	0.00	105.00	1	7,079	0.01%
2022/02/11	0	0.00	1	106.50	106.00	-1	7,117	-0.01%
2022/02/10	0	0.00	3	106.50	106.50	-3	7,207	-0.04%
2022/02/09	1.1	105.05	0	0.00	105.50	1.1	7,314	0.02%
2022/02/08	3	105.83	2	105.50	105.50	1	7,312	0.01%
2022/01/26	0	0.00	1.1	105.00	105.00	-1.1	7,364	-0.02%
2022/01/25	0	103.50	0	0.00	104.50	0	7,448	0.00%
2022/01/21	15	105.33	0	0.00	105.00	15	7,573	0.20%
2022/01/20	0	0.00	0.1	107.50	107.50	-0.1	7,587	0.00%
2022/01/19	6	106.67	3	106.00	106.00	3	7,649	0.04%
2022/01/18	2	106.00	3.2	106.35	106.50	-1.2	7,665	-0.02%
2022/01/14	0	0.00	1	107.50	107.00	-1	7,856	-0.01%
2022/01/13	1	109.00	16.1	109.16	108.50	-15.1	8,103	-0.19%
2022/01/12	3.1	108.17	6.2	108.79	109.00	-3.2	8,218	-0.04%
2022/01/11	3	105.50	1.1	105.94	106.00	1.9	8,138	0.02%
2022/01/10	3	105.00	5	105.50	105.50	-2	8,211	-0.02%
2022/01/07	4	105.50	4	105.50	105.50	0	8,319	0.00%
2022/01/06	0	0.00	1	106.50	106.50	-1	8,455	-0.01%
2022/01/05	3	104.00	9	105.06	105.50	-6	8,674	-0.07%
2022/01/04	0.2	105.00	0	0.00	105.00	0.2	8,834	0.00%
2022/01/03	3	105.00	3.3	105.48	105.50	-0.3	8,945	0.00%
2021/12/30	0.2	104.75	0	0.00	104.00	0.2	9,174	0.00%
2021/12/29	0	0.00	2	105.25	105.50	-2	9,599	-0.02%
2021/12/28	1.1	103.95	7	104.57	105.00	-5.9	9,998	-0.06%
2021/12/27	0	0.00	1	104.00	104.50	-1	10,144	-0.01%
2021/12/24	0	104.50	0	0.00	104.00	0	10,408	0.00%
2021/12/23	0	0.00	2	104.00	104.50	-2	10,681	-0.02%
2021/12/22	2	103.50	0	0.00	103.00	2	11,222	0.02%
2021/12/21	0	0.00	5	103.50	103.50	-5	11,654	-0.04%
2021/12/20	0	0.00	0.1	102.00	102.00	-0.1	12,136	0.00%
2021/12/17	0	0.00	3.2	103.13	103.00	-3.2	12,381	-0.03%
2021/12/16	10	102.05	4	101.50	101.50	6	12,350	0.05%
2021/12/15	10	102.10	6	102.00	102.00	4	12,302	0.03%
2021/12/14	7	103.36	0	0.00	103.50	7	12,313	0.06%
2021/12/09	12	104.54	1	104.50	105.00	11	12,467	0.09%
2021/12/08	0	0.00	3	105.50	104.50	-3	12,528	-0.02%
2021/12/07	75	104.00	0	0.00	103.50	75	12,497	0.60%
2021/12/03	1	103.00	1	104.00	103.50	0	12,462	0.00%
2021/12/02	0	0.00	1	103.50	103.50	-1	12,449	-0.01%
2021/12/01	0	0.00	1	103.50	104.00	-1	12,431	-0.01%
2021/11/30	5.1	103.01	2	103.50	102.50	3.1	12,472	0.02%
2021/11/29	0.1	102.47	0	0.00	103.00	0.1	12,270	0.00%
2021/11/26	8.1	104.00	13.2	103.55	103.50	-5.2	12,251	-0.04%
2021/11/25	0.1	105.75	0	0.00	105.00	0.1	12,261	0.00%
2021/11/24	0.1	106.00	3	105.17	106.00	-3	12,315	-0.02%
2021/11/23	7.1	104.50	0	0.00	105.00	7.1	12,257	0.06%
2021/11/22	0	0.00	9	104.50	104.50	-9	12,227	-0.07%
2021/11/19	28.4	104.52	9.3	103.77	103.50	19	12,136	0.16%
2021/11/18	2	106.50	1.1	106.95	107.00	1	11,918	0.01%
2021/11/17	14.1	105.25	8	105.94	106.00	6.1	11,820	0.05%
2021/11/16	8.1	105.51	7	106.50	106.50	1.1	11,666	0.01%
2021/11/15	3.1	106.35	0	0.00	107.00	3.1	11,682	0.03%
2021/11/12	5	106.10	8	107.50	107.50	-3	11,647	-0.03%
2021/11/11	24.3	105.15	5	105.40	105.50	19.3	11,592	0.17%
2021/11/10	12.1	106.67	4	107.00	107.00	8.1	11,432	0.07%
2021/11/09	5.1	107.70	6	107.58	107.50	-0.9	11,333	-0.01%
2021/11/08	9.2	109.18	116	107.63	110.00	-106.9	11,165	-0.96%	大賣/鉅額交易
2021/11/05	0.2	108.00	0	0.00	107.00	0.2	11,022	0.00%
2021/11/04	4.2	105.92	0	0.00	106.00	4.2	10,998	0.04%
2021/11/03	5	106.80	7	106.50	107.50	-2	10,927	-0.02%
2021/11/02	2.1	106.03	0	0.00	106.50	2.1	10,863	0.02%
2021/11/01	9	107.72	3	107.50	107.00	6	10,740	0.06%
2021/10/29	0	107.21	2	107.00	107.50	-2	10,641	-0.02%
2021/10/28	17.3	108.28	93	108.01	108.00	-75.7	10,504	-0.72%
2021/10/27	43	110.38	0	110.00	111.00	43	10,432	0.41%
2021/10/26	8	110.00	3	110.00	110.00	5	10,494	0.05%
2021/10/25	3	110.33	1.1	111.00	111.50	1.9	10,508	0.02%
2021/10/22	25.4	110.22	5	110.00	110.00	20.4	10,514	0.19%
2021/10/21	4.1	112.49	4	113.50	113.50	0.1	10,413	0.00%
2021/10/20	65	112.10	4.5	113.06	113.50	60.5	10,215	0.59%
2021/10/19	6.1	113.58	3	114.00	114.00	3.1	9,990	0.03%
2021/10/18	5	113.80	3	113.99	115.00	2	9,959	0.02%
2021/10/15	112.1	114.23	5.3	113.70	114.50	106.9	9,956	1.07%	大買/鉅額交易
2021/10/14	3.2	113.94	3	114.00	114.00	0.2	9,855	0.00%
2021/10/13	9	116.28	9	118.89	115.50	0	9,741	0.00%
2021/10/12	7	116.64	5	117.30	117.50	2	9,496	0.02%
2021/10/08	4.1	116.78	12	118.46	118.00	-7.9	9,317	-0.08%
2021/10/07	5	116.50	5.5	117.44	118.00	-0.4	9,224	0.00%
2021/10/06	11.2	117.83	19	118.11	118.00	-7.8	9,030	-0.09%
2021/10/05	9	114.39	17.1	114.94	115.00	-8.1	8,643	-0.09%
2021/10/04	18	111.67	19	109.71	111.00	-1	8,390	-0.01%
2021/10/01	8.1	109.13	8.4	109.23	110.00	-0.3	8,267	0.00%
2021/09/30	6	112.33	9	112.44	113.50	-3	8,093	-0.04%
2021/09/29	5	112.90	12.1	114.63	113.50	-7.1	7,876	-0.09%
2021/09/28	8.6	112.61	9.6	112.25	114.00	-1.1	7,485	-0.01%
2021/09/27	3.4	109.53	38.2	110.45	111.50	-34.8	7,240	-0.48%
2021/09/24	2	105.50	16.6	105.90	106.00	-14.6	6,848	-0.21%
2021/09/23	0.1	102.50	0	0.00	102.50	0.1	6,662	0.00%
2021/09/22	0.2	100.50	0	0.00	100.00	0.2	6,646	0.00%
2021/09/17	0	0.00	2	102.75	102.00	-2	6,607	-0.03%
2021/09/16	3	103.50	3	103.17	103.00	0	6,553	0.00%
2021/09/15	0	0.00	2	102.25	102.00	-2	6,427	-0.03%
2021/09/14	0	0.00	9.1	102.06	102.00	-9.1	6,401	-0.14%
2021/09/13	0	0.00	4	100.45	100.50	-4	6,345	-0.06%
2021/09/10	2	99.10	0	0.00	99.20	2	6,316	0.03%
2021/09/09	1	98.80	0	0.00	99.10	1	6,426	0.02%
2021/09/08	0	0.00	10	100.00	100.50	-10	6,383	-0.16%
2021/09/07	0	100.00	1	100.50	100.50	-1	6,402	-0.02%
2021/09/03	0	0.00	1	100.50	100.50	-1	6,391	-0.02%
2021/09/02	0.2	99.16	0	0.00	98.80	0.2	6,381	0.00%
2021/09/01	1	100.00	0	0.00	100.00	1	6,405	0.02%
2021/08/30	0	0.00	8	101.63	102.50	-8	6,397	-0.13%
2021/08/27	0	0.00	1.1	100.50	100.50	-1.1	6,387	-0.02%
2021/08/26	1	98.60	0	0.00	98.90	1	6,430	0.02%
2021/08/25	1	99.30	0	0.00	99.50	1	6,564	0.02%
2021/08/23	0	0.00	1	98.00	98.00	-1	6,695	-0.01%
2021/08/20	0	0.00	1	95.80	95.80	-1	6,783	-0.01%
2021/08/19	3	98.10	3	96.90	96.70	0	6,880	0.00%
2021/08/18	0	0.00	2	98.80	99.50	-2	6,825	-0.03%
2021/08/17	2	99.50	2	99.20	98.90	0	6,935	0.00%
2021/08/16	1	99.00	1	99.90	99.30	0	6,951	0.00%
2021/08/13	3.2	99.27	2	99.70	99.80	1.2	6,969	0.02%
2021/08/11	2	100.00	1.1	99.61	100.50	0.9	7,155	0.01%
2021/08/10	3	100.13	3	99.30	99.50	0	7,258	0.00%
2021/08/09	1.2	100.92	0	0.00	101.50	1.2	7,385	0.02%
2021/08/06	3	102.50	0	0.00	102.50	3	7,496	0.04%
2021/08/05	0	0.00	1	101.50	101.00	-1	7,661	-0.01%
2021/08/03	5	100.60	2	100.50	101.00	3	8,328	0.04%
2021/08/02	0	0.00	2	101.50	102.00	-2	8,469	-0.02%
2021/07/30	3	100.00	0	0.00	99.80	3	9,101	0.03%
2021/07/29	0	0.00	6	101.08	102.00	-6	9,390	-0.06%
2021/07/28	1	99.00	1	99.33	100.00	0	9,444	0.00%
2021/07/27	1	99.50	0	0.00	99.70	1	9,707	0.01%
2021/07/26	15	99.53	2	99.40	99.40	13	9,838	0.13%
2021/07/23	1	101.50	4	101.50	101.50	-3	9,904	-0.03%
2021/07/22	2	101.00	3	100.50	102.00	-1	10,015	-0.01%
2021/07/21	5.1	100.49	2	99.80	100.00	3.1	10,054	0.03%
2021/07/19	3	102.00	0	102.50	102.50	3	10,182	0.03%
2021/07/15	0	0.00	4	104.00	104.00	-4	10,565	-0.04%
2021/07/14	0	0.00	0	102.50	103.50	0	10,713	0.00%
2021/07/13	9	102.50	2	102.50	103.00	7	10,872	0.06%
2021/07/12	3.1	103.01	5	104.50	103.00	-2	11,115	-0.02%
2021/07/09	10	101.95	0	0.00	103.50	10	11,480	0.09%
2021/07/08	3	103.00	0	0.00	103.50	3	11,562	0.03%
2021/07/07	3	105.00	0	0.00	105.00	3	11,659	0.03%
2021/07/06	2	106.01	0.2	106.00	106.00	1.8	11,785	0.02%
2021/07/05	7	106.86	11.2	106.78	107.50	-4.2	11,944	-0.04%
2021/07/02	0	0.00	9	106.56	105.00	-9	11,846	-0.08%
2021/07/01	4	104.00	0.1	104.00	104.00	3.9	11,708	0.03%
2021/06/30	0.1	103.00	0	0.00	103.00	0.1	11,629	0.00%
2021/06/29	0.2	103.00	1	104.00	104.00	-0.8	11,561	-0.01%
2021/06/28	1	104.50	1	103.00	103.00	0	11,566	0.00%
2021/06/25	2	102.50	2.2	103.55	104.00	-0.2	11,585	0.00%
2021/06/23	3	102.00	2	102.99	103.50	1	11,629	0.01%
2021/06/22	1	101.50	8.4	102.16	102.00	-7.4	11,630	-0.06%
2021/06/21	0.1	100.00	1	100.02	100.00	-0.9	11,629	-0.01%
2021/06/18	4	101.13	0	0.00	102.00	4	11,614	0.03%
2021/06/17	4	103.00	3	103.00	103.50	1	11,599	0.01%
2021/06/15	1	104.49	1	104.00	104.00	0	12,051	0.00%
2021/06/11	3	104.00	2	103.50	103.50	1	12,157	0.01%
2021/06/10	0	0.00	2	105.00	105.50	-2	12,319	-0.02%
2021/06/09	1	103.00	1	104.00	103.00	0	12,382	0.00%
2021/06/08	3	104.33	7.1	105.69	104.00	-4.1	12,376	-0.03%
2021/06/04	1	106.00	0	105.50	106.00	1	12,768	0.01%
2021/06/03	4	105.50	3.1	105.50	106.00	0.9	12,816	0.01%
2021/06/02	1.9	104.79	2.1	105.45	106.00	-0.2	12,873	0.00%
2021/05/31	2.1	102.52	2	104.50	103.50	0.1	13,056	0.00%
2021/05/27	2	100.00	2	101.00	101.00	0	13,310	0.00%
2021/05/26	0	0.00	1	101.03	101.50	-1	13,447	-0.01%
2021/05/25	2	101.75	2	102.00	102.50	0	13,572	0.00%
2021/05/24	0	0.00	7	99.23	98.90	-7	13,657	-0.05%
2021/05/21	0	0.00	1.1	98.48	98.10	-1.1	13,981	-0.01%
2021/05/20	6	96.73	1	97.70	96.80	5	14,099	0.04%
2021/05/19	0	99.00	8	99.19	98.50	-8	14,120	-0.06%
2021/05/18	5	97.00	1	97.80	97.90	4	14,190	0.03%
2021/05/17	2.2	93.28	6	93.38	93.40	-3.8	14,440	-0.03%
2021/05/14	2	94.25	5	95.00	95.50	-3	14,412	-0.02%
2021/05/13	10.2	94.02	5	94.70	94.30	5.2	14,304	0.04%
2021/05/12	7	99.94	3	96.33	95.70	4	14,150	0.03%
2021/05/11	1	103.50	2	101.50	102.50	-1	13,816	-0.01%
2021/05/10	3	105.50	3	106.00	106.00	0	13,578	0.00%
2021/05/07	16	105.28	17	111.25	105.00	-1	13,578	-0.01%
2021/05/06	19	112.37	19.6	111.81	113.00	-0.6	13,037	0.00%
2021/05/05	0	0.00	4	108.88	108.00	-4	12,639	-0.03%
2021/05/04	4	106.75	3.7	108.48	107.00	0.3	12,607	0.00%
2021/05/03	1	107.00	11	107.55	107.50	-10	12,346	-0.08%
2021/04/29	3	107.00	4	106.63	106.00	-1	12,280	-0.01%
2021/04/28	7	107.14	5	106.50	106.00	2	12,175	0.02%
2021/04/27	1	107.50	2	107.75	108.50	-1	12,241	-0.01%
2021/04/26	4	106.63	4.1	106.50	107.50	-0.1	12,198	0.00%
2021/04/23	0	0.00	6	105.83	107.00	-6	12,214	-0.05%
2021/04/22	5	108.60	12.4	108.81	108.00	-7.4	12,183	-0.06%
2021/04/21	2.4	107.50	7.4	107.66	108.50	-5	11,993	-0.04%
2021/04/20	6.1	109.00	3.3	109.08	109.50	2.9	11,881	0.02%
2021/04/19	5	111.10	7	111.07	111.50	-2	11,803	-0.02%
2021/04/16	0.3	108.16	8	109.63	109.00	-7.8	11,759	-0.07%
2021/04/15	16.4	107.60	9.1	107.61	108.00	7.3	11,627	0.06%
2021/04/14	0	0.00	4	103.63	104.00	-4	11,382	-0.04%
2021/04/13	9	103.11	3	103.00	102.00	6	11,226	0.05%
2021/04/12	2	103.25	1	103.00	103.00	1	11,162	0.01%
2021/04/09	5	103.49	15	102.47	103.00	-10	11,135	-0.09%
2021/04/08	2	100.00	2	100.25	100.50	0	11,059	0.00%
2021/04/07	4	100.00	4	100.35	100.50	0	11,214	0.00%
2021/04/06	5.4	101.15	0	0.00	101.00	5.4	11,223	0.05%
2021/04/01	3	101.00	3	100.50	100.50	0	11,227	0.00%
2021/03/31	1	100.50	0	0.00	101.00	1	11,238	0.01%
2021/03/30	4	100.13	3	101.00	100.50	1	11,190	0.01%
2021/03/29	0	0.00	1	101.00	101.50	-1	11,165	-0.01%
2021/03/25	0	0.00	6	99.77	100.00	-6	11,504	-0.05%
2021/03/24	1	98.90	0	0.00	98.90	1	11,542	0.01%
2021/03/23	4	99.95	7	99.57	99.60	-3	11,488	-0.03%
2021/03/22	4	97.25	5	98.60	100.00	-1	11,485	-0.01%
2021/03/19	7.5	98.09	2	97.80	97.10	5.5	11,390	0.05%
2021/03/18	2	100.50	7	100.50	100.50	-5	11,029	-0.05%
2021/03/17	0	0.00	1	102.00	101.00	-1	10,961	-0.01%
2021/03/16	9.1	100.96	4.1	101.00	101.00	5	10,913	0.05%
2021/03/15	5	103.20	8.1	102.69	103.00	-3.1	10,831	-0.03%
2021/03/12	4.1	104.00	5	105.00	105.00	-0.9	10,818	-0.01%
2021/03/11	4	105.00	6	106.33	105.00	-2	10,867	-0.02%
2021/03/10	7	104.64	25.1	104.38	104.50	-18.1	10,873	-0.17%
2021/03/09	3	101.50	4	102.50	102.50	-1	10,713	-0.01%
2021/03/08	5	101.60	5.4	102.46	101.50	-0.4	10,687	0.00%
2021/03/05	5	100.90	6.2	101.42	101.50	-1.2	10,640	-0.01%
2021/03/04	5.1	101.30	7	101.86	101.50	-1.9	10,798	-0.02%
2021/03/03	3	100.10	28.2	100.93	101.00	-25.2	10,696	-0.24%
2021/03/02	1	99.60	5	99.54	98.20	-4	10,379	-0.04%
2021/02/26	8.1	97.17	2.2	97.94	97.50	5.9	10,298	0.06%
2021/02/25	4	100.35	6	100.33	100.00	-2	10,107	-0.02%
2021/02/24	3	99.93	10	99.93	100.00	-7	10,050	-0.07%
2021/02/23	54.1	99.93	63.5	99.47	99.70	-9.4	9,860	-0.09%
2021/02/22	5	97.52	6	97.13	97.10	-1	9,591	-0.01%
2021/02/19	5.1	95.52	14	95.70	95.30	-8.9	9,516	-0.09%
2021/02/18	6.4	96.75	53	96.47	95.90	-46.6	9,546	-0.49%
2021/02/17	19	93.62	26.1	95.35	96.20	-7.1	9,652	-0.07%
2021/02/05	5	89.72	3	90.60	89.80	2	9,394	0.02%
2021/02/04	0	0.00	0	90.50	90.50	0	9,393	0.00%
2021/02/03	4	90.10	7	90.14	90.50	-3	10,024	-0.03%
2021/02/02	16	89.85	25.1	89.77	90.10	-9.1	10,400	-0.09%
2021/02/01	2	88.30	11	87.84	88.10	-9	10,368	-0.09%
2021/01/29	10.1	87.89	2	87.00	87.00	8.1	10,363	0.08%
2021/01/28	15.4	89.30	3.1	89.18	89.10	12.3	10,225	0.12%
2021/01/27	16	91.07	0	0.00	90.80	16	10,138	0.16%
2021/01/26	2	90.95	3	91.17	91.10	-1	10,166	-0.01%
2021/01/25	0	91.30	1	91.20	92.40	-1	10,060	-0.01%
2021/01/22	5	90.54	1	90.60	90.60	4	10,035	0.04%
2021/01/21	2	91.90	8	91.35	91.40	-6	9,958	-0.06%
2021/01/20	8.2	91.81	1	92.10	91.60	7.1	9,906	0.07%
2021/01/19	3	92.87	20	93.15	93.20	-17	9,717	-0.17%
2021/01/18	64	92.64	10	92.82	93.10	54	9,675	0.56%
2021/01/15	19.2	95.46	4	95.35	94.50	15.2	9,544	0.16%
2021/01/14	8.2	97.32	2	97.25	97.40	6.2	9,381	0.07%
2021/01/13	0.1	97.80	4	97.98	98.00	-3.9	9,323	-0.04%
2021/01/12	1	97.13	8	97.54	97.60	-7	9,228	-0.08%
2021/01/11	2.1	98.01	21	98.77	99.00	-18.9	9,133	-0.21%
2021/01/08	0	0.00	7	97.67	98.00	-7	8,987	-0.08%
2021/01/07	17	96.56	12.5	96.35	97.10	4.6	8,858	0.05%
2021/01/06	3	94.43	7	93.73	94.40	-4	8,694	-0.05%
2021/01/05	8	95.19	8.1	96.68	95.00	-0.1	8,583	0.00%
2021/01/04	2	96.95	1	97.70	96.70	1	8,496	0.01%
2020/12/31	5	96.88	8	96.59	96.40	-3	8,346	-0.04%
2020/12/30	1	95.10	25.1	95.74	96.70	-24.1	8,215	-0.29%
2020/12/29	3	93.80	6	93.60	94.00	-3	8,033	-0.04%
2020/12/28	0	0.00	3	93.60	93.80	-3	8,040	-0.04%
2020/12/24	6	92.57	2	92.80	92.60	4	8,038	0.05%
2020/12/23	3	91.40	0	0.00	91.50	3	8,049	0.04%
2020/12/22	11	93.25	26	93.48	92.10	-15	8,079	-0.19%
2020/12/21	3	91.97	19	91.54	92.30	-16	8,082	-0.20%
2020/12/18	1	88.20	5	89.10	88.20	-4	7,923	-0.05%
2020/12/16	0	0.00	15	89.88	90.20	-15	8,259	-0.18%
2020/12/15	1	88.20	4	88.55	89.20	-3	8,679	-0.03%
2020/12/11	0.7	89.54	1	89.10	89.80	-0.3	8,648	0.00%
2020/12/10	0	0.00	1	89.90	89.90	-1	8,584	-0.01%
2020/12/09	0	0.00	9	89.87	90.00	-9	8,508	-0.11%
2020/12/08	1.1	89.98	2	89.70	89.50	-0.9	8,451	-0.01%
2020/12/07	5	89.94	10	89.73	89.50	-5	8,341	-0.06%
2020/12/04	0	89.60	22	89.35	89.30	-22	8,247	-0.27%
2020/12/03	2	87.41	16	88.33	88.50	-14	8,034	-0.17%
2020/12/02	2	86.95	0	0.00	87.70	2	7,953	0.03%
2020/12/01	5	87.39	1	87.50	87.60	4	7,914	0.05%
2020/11/30	1	86.30	0.3	87.50	85.20	0.7	7,883	0.01%
2020/11/27	2	86.75	2	86.65	87.20	0	7,655	0.00%
2020/11/26	2	87.65	3	87.63	87.60	-1	7,605	-0.01%
2020/11/25	4	88.00	11	87.95	87.80	-7	7,670	-0.09%
2020/11/24	12.1	87.95	1	87.50	87.60	11.1	7,656	0.14%
2020/11/23	7	88.76	4.6	88.69	88.80	2.4	7,598	0.03%
2020/11/19	1	87.50	1	88.00	88.10	0	7,458	0.00%
2020/11/18	1	87.90	3	87.90	88.00	-2	7,348	-0.03%
2020/11/17	9	87.86	7	87.57	88.00	2	7,252	0.03%
2020/11/16	1	87.80	29	87.87	88.10	-28	7,186	-0.39%
2020/11/13	4	86.80	1	86.90	87.00	3	6,953	0.04%
2020/11/12	10.1	87.70	21	88.25	88.00	-10.9	6,845	-0.16%
2020/11/11	16	87.84	79.8	87.91	89.00	-63.8	6,688	-0.95%
2020/11/10	4	84.03	27	84.21	84.90	-23	6,018	-0.38%
2020/11/09	0.1	81.50	4	81.83	81.80	-3.9	5,593	-0.07%
2020/11/06	0	0.00	1	81.50	81.50	-1	5,562	-0.02%
2020/11/05	0	0.00	8	81.59	81.50	-8	5,614	-0.14%
2020/11/03	0	0.00	18	80.96	81.00	-18	5,642	-0.32%
2020/11/02	4	79.00	5	79.14	79.70	-1	5,599	-0.02%
2020/10/29	5	78.78	1	79.00	78.90	4	5,577	0.07%
2020/10/28	1	79.50	10	80.00	79.50	-9	5,622	-0.16%
2020/10/27	1	79.50	0	0.00	80.30	1	5,642	0.02%
2020/10/20	1	79.10	1	79.10	79.50	0	6,171	0.00%
2020/10/19	2	79.40	1	79.50	79.10	1	6,203	0.02%
2020/10/15	15	79.72	0	0.00	79.20	15	6,293	0.24%
2020/10/14	1	80.40	0	0.00	80.00	1	6,238	0.02%
2020/10/12	1	81.20	5	81.20	81.20	-4	6,341	-0.06%
2020/10/08	0	0.00	1	81.00	81.00	-1	6,516	-0.02%
2020/10/07	0	0.00	1	80.80	80.80	-1	6,625	-0.02%
2020/10/06	3	81.07	9	81.08	81.20	-6	6,681	-0.09%
2020/10/05	0	0.00	11	79.99	80.00	-11	6,730	-0.16%
2020/09/30	1	78.80	0	0.00	78.60	1	6,726	0.01%
2020/09/28	0	0.00	4	79.20	79.40	-4	6,847	-0.06%
2020/09/25	2	78.65	0	0.00	79.00	2	6,906	0.03%
2020/09/24	17	78.16	0	0.00	78.00	17	6,873	0.25%
2020/09/23	7	80.26	0	0.00	80.10	7	7,012	0.10%
2020/09/22	5	82.04	4.4	81.76	81.40	0.7	7,252	0.01%
2020/09/21	16	82.71	72	82.75	83.30	-56	7,319	-0.77%
2020/09/18	33	81.75	48.1	81.78	81.60	-15.1	7,144	-0.21%
2020/09/17	1	78.50	10	78.81	78.60	-9	6,762	-0.13%
2020/09/16	2	79.20	2	78.90	78.90	0	6,815	0.00%
2020/09/15	1.2	78.78	6	78.97	79.20	-4.9	6,902	-0.07%
2020/09/10	1	78.80	0	0.00	78.70	1	7,233	0.01%
2020/09/09	1	78.60	0	0.00	79.20	1	7,373	0.01%
2020/09/08	6	79.15	5	79.60	79.60	1	7,436	0.01%
2020/09/07	0.2	79.80	3	78.90	79.60	-2.8	7,528	-0.04%
2020/09/04	1	78.30	1	78.50	78.50	0	7,597	0.00%
2020/09/03	11	78.20	1	79.00	78.40	10	7,625	0.13%
2020/09/02	2	77.60	0	0.00	78.00	2	7,652	0.03%
2020/09/01	6	77.33	6	77.55	77.90	0	7,748	0.00%
2020/08/31	7	78.39	0	0.00	78.20	7	7,764	0.09%
2020/08/27	5	79.00	0	0.00	78.90	5	7,887	0.06%
2020/08/26	0	0.00	2	79.40	79.60	-2	7,903	-0.03%
2020/08/25	1	79.50	0	0.00	79.20	1	8,032	0.01%
2020/08/24	1	79.30	0	0.00	79.20	1	9,137	0.01%
2020/08/21	1	80.00	0	0.00	79.80	1	9,309	0.01%
2020/08/20	12	79.43	1	79.30	79.00	11	9,358	0.12%
2020/08/19	5	81.00	0	0.00	80.50	5	9,369	0.05%
2020/08/18	3	81.00	3	81.13	81.40	0	9,408	0.00%
2020/08/17	1	81.30	3	81.50	81.50	-2	9,492	-0.02%
2020/08/14	2	80.30	0	0.00	80.80	2	9,534	0.02%
2020/08/13	8	80.66	0	0.00	80.90	8	9,588	0.08%
2020/08/12	1	80.80	0	0.00	80.70	1	9,859	0.01%
2020/08/11	20	81.80	5	82.10	81.50	15	9,924	0.15%
2020/08/10	1	80.30	0	0.00	81.10	1	9,915	0.01%
2020/08/07	0	0.00	2	79.60	79.60	-2	10,038	-0.02%
2020/08/06	3	78.90	3	79.03	79.10	0	10,188	0.00%
2020/08/05	2	77.90	0	0.00	78.10	2	10,201	0.02%
2020/08/04	3.1	77.65	0.1	78.00	77.60	3	10,244	0.03%
2020/08/03	14	77.64	2.1	77.52	77.40	12	10,268	0.12%
2020/07/31	1	79.00	1	79.00	78.50	0	10,240	0.00%
2020/07/30	9	78.87	5	78.44	78.50	4	10,295	0.04%
2020/07/29	5	79.04	10	79.11	77.90	-5	10,295	-0.05%
2020/07/28	15	77.17	11	77.21	77.30	4	10,402	0.04%
2020/07/27	45	78.43	12	78.84	78.10	33	10,446	0.32%
2020/07/24	11.6	79.86	1	79.90	79.70	10.6	10,367	0.10%
2020/07/23	3	80.27	4	80.43	80.10	-1	10,299	-0.01%
2020/07/22	33.1	80.52	3	80.80	80.50	30.1	10,353	0.29%
2020/07/21	3	80.80	1	80.50	80.50	2	10,313	0.02%
2020/07/17	7	81.10	4	81.20	81.00	3	10,441	0.03%
2020/07/16	20	81.11	1	81.10	81.00	19	10,585	0.18%
2020/07/15	10	80.44	4	80.10	80.40	6	10,629	0.06%
2020/07/14	11	81.12	9	81.09	81.00	2	10,534	0.02%
2020/07/13	10	82.06	1	82.00	82.00	9	10,498	0.09%
2020/07/10	40	82.31	18	82.15	82.00	22	10,520	0.21%
2020/07/09	4	83.10	31.2	83.05	83.00	-27.2	10,542	-0.26%
2020/07/08	2	83.30	0	0.00	83.20	2	10,538	0.02%
2020/07/07	7	84.00	2	84.00	83.70	5	10,536	0.05%
2020/07/06	6	84.52	0	0.00	84.40	6	10,511	0.06%
2020/07/03	0	0.00	4	84.38	84.30	-4	10,553	-0.04%
2020/07/02	16	84.15	6	84.48	83.80	10	10,656	0.09%
2020/07/01	14	87.89	15	87.75	87.60	-1	10,480	-0.01%
2020/06/30	5	87.42	6	87.48	87.60	-1	10,251	-0.01%
2020/06/29	2	86.70	10	87.00	86.60	-8	10,181	-0.08%
2020/06/24	8	87.55	4	87.63	87.40	4	10,200	0.04%
2020/06/23	5	86.94	1	87.00	86.90	4	10,232	0.04%
2020/06/22	7	86.56	3	86.70	86.80	4	10,270	0.04%
2020/06/19	0	0.00	5	86.62	85.80	-5	10,360	-0.05%
2020/06/18	6	85.98	2	86.30	86.20	4	10,343	0.04%
2020/06/17	3	86.37	2	86.75	86.20	1	10,501	0.01%
2020/06/16	13	86.05	1.1	86.78	86.10	11.9	10,812	0.11%
2020/06/15	1	86.40	10	86.30	86.00	-9	11,086	-0.08%
2020/06/12	20	85.74	0	0.00	86.40	20	11,363	0.18%
2020/06/11	13	87.90	6	88.90	88.00	7	11,489	0.06%
2020/06/10	1	89.50	10	89.50	89.40	-9	11,513	-0.08%
2020/06/09	1	89.10	1	88.60	89.50	0	11,742	0.00%
2020/06/08	8	88.20	9	88.43	89.20	-1	11,910	-0.01%
2020/06/05	3	87.40	7	87.29	87.60	-4	11,867	-0.03%
2020/06/04	2	86.55	12	86.97	86.80	-10	11,887	-0.08%
2020/06/03	0	0.00	7.1	86.05	86.10	-7.1	11,988	-0.06%
2020/06/02	4	84.05	0	0.00	84.30	4	11,906	0.03%
2020/06/01	1	83.70	3	83.60	83.80	-2	11,880	-0.02%
2020/05/29	18	83.45	1	84.50	83.00	17	11,774	0.14%
2020/05/28	9	83.82	5	84.10	83.80	4	10,725	0.04%
2020/05/27	6	85.20	3	85.40	85.20	3	10,681	0.03%
2020/05/26	1	84.70	6	86.02	85.70	-5	10,771	-0.05%
2020/05/25	21	84.02	10	84.80	84.30	11	10,845	0.10%
2020/05/22	15.3	85.22	0	0.00	85.00	15.3	10,912	0.14%
2020/05/21	1	86.20	0	0.00	86.50	1	10,883	0.01%
2020/05/19	12	86.78	22	87.26	86.20	-10	10,818	-0.09%
2020/05/18	1	85.30	11	84.91	85.00	-10	10,570	-0.09%
2020/05/15	17	83.81	3	83.73	83.60	14	10,494	0.13%
2020/05/14	16.2	83.75	6	83.58	83.50	10.2	10,434	0.10%
2020/05/13	24	85.24	5	85.10	85.10	19	10,279	0.18%
2020/05/12	12	86.60	8	86.45	86.50	4	10,087	0.04%
2020/05/11	10	87.44	5	87.56	87.50	5	10,042	0.05%
2020/05/08	0	0.00	1	86.50	86.40	-1	9,996	-0.01%
2020/05/07	11	85.34	2	85.75	85.30	9	9,948	0.09%
2020/05/06	18	85.64	6	86.27	85.30	12	9,909	0.12%
2020/05/05	14	86.37	1	85.50	85.80	13	9,864	0.13%
2020/05/04	18	85.28	6	85.58	85.50	12	9,859	0.12%
2020/04/30	9	86.72	35	86.95	87.90	-26	9,734	-0.27%
2020/04/29	1	83.60	4	83.73	83.80	-3	9,589	-0.03%
2020/04/28	0	0.00	7	82.30	82.70	-7	9,566	-0.07%
2020/04/27	3.1	81.91	2	82.10	82.00	1.1	9,793	0.01%
2020/04/24	9	80.24	0	0.00	80.00	9	9,704	0.09%
2020/04/23	2	81.00	12	81.20	80.40	-10	9,671	-0.10%
2020/04/22	18	79.39	1	80.20	80.20	17	9,608	0.18%
2020/04/21	28	80.97	9	80.41	80.10	19	9,523	0.20%
2020/04/20	8	82.10	3	82.30	82.40	5	9,439	0.05%
2020/04/17	1	83.60	1	84.60	83.20	0	9,319	0.00%
2020/04/16	9	82.04	3	82.40	82.10	6	9,199	0.07%
2020/04/15	11	82.99	17	83.10	83.10	-6	9,122	-0.07%
2020/04/14	8	81.79	3	81.80	82.20	5	9,057	0.06%
2020/04/13	7	81.23	13	80.92	80.70	-6	9,011	-0.07%
2020/04/10	5	81.74	4	82.40	81.90	1	9,003	0.01%
2020/04/09	12	80.66	3	80.50	80.60	9	8,969	0.10%
2020/04/08	2	80.20	15	80.57	80.40	-13	8,895	-0.15%
2020/04/07	1	79.90	8	79.65	79.80	-7	8,766	-0.08%
2020/04/06	4	76.38	6	77.02	77.60	-2	8,649	-0.02%
2020/04/01	3	74.67	2	75.20	74.40	1	8,483	0.01%
2020/03/31	5	75.30	0	0.00	75.10	5	8,397	0.06%
2020/03/30	1	72.50	9	74.42	75.20	-8	8,263	-0.10%
2020/03/27	35.1	74.66	1	75.00	74.70	34.1	8,114	0.42%
2020/03/26	21	74.03	9	74.11	74.10	12	7,992	0.15%
2020/03/25	15	74.69	2	75.10	74.90	13	7,960	0.16%
2020/03/24	3.1	70.32	16	69.70	70.50	-12.9	7,851	-0.16%
2020/03/23	7	66.83	3	66.90	66.70	4	7,820	0.05%
2020/03/20	30	68.09	11.3	68.91	68.80	18.7	7,659	0.24%
2020/03/19	32	66.23	1	67.00	66.60	31	7,292	0.43%
2020/03/18	17	70.80	1	72.90	70.00	16	6,941	0.23%
2020/03/17	5	75.04	6	74.70	74.60	-1	6,617	-0.02%
2020/03/16	6.5	79.19	3	79.70	78.20	3.5	6,390	0.05%
2020/03/13	26	78.05	1	79.50	80.60	25	6,270	0.40%
2020/03/12	26	85.24	5	85.38	84.00	21	5,995	0.35%
2020/03/11	1	88.90	0	0.00	88.90	1	5,750	0.02%
2020/03/10	11	88.91	4	89.30	89.00	7	5,679	0.12%
2020/03/09	24	89.15	2	89.40	89.30	22	5,588	0.39%
2020/03/06	2	91.65	3	92.40	91.40	-1	5,391	-0.02%
2020/03/05	0	0.00	1	92.90	93.30	-1	5,331	-0.02%
2020/03/04	0	0.00	4	92.20	92.50	-4	5,347	-0.07%
2020/03/03	1.5	90.88	1	90.70	91.60	0.5	5,337	0.01%
2020/03/02	12.1	89.83	0.1	90.20	90.00	12	5,293	0.23%
2020/02/27	7	90.94	0	0.00	91.00	7	5,456	0.13%
2020/02/26	6	91.62	0	0.00	91.50	6	5,311	0.11%
2020/02/25	3	92.50	0	0.00	93.10	3	5,139	0.06%
2020/02/24	10	93.00	0	0.00	93.30	10	5,016	0.20%
2020/02/21	10	94.60	0	0.00	94.60	10	4,997	0.20%
2020/02/20	1	94.70	1	96.20	94.70	0	4,996	0.00%
2020/02/19	0	0.00	3	96.13	96.20	-3	4,956	-0.06%
2020/02/18	0	0.00	1	94.80	94.80	-1	4,935	-0.02%
2020/02/17	1	94.00	0	0.00	94.80	1	4,913	0.02%
2020/02/13	0	0.00	1	94.80	94.80	-1	4,905	-0.02%
2020/02/12	1	94.00	0	0.00	94.00	1	4,925	0.02%
2020/02/11	1.6	93.75	0	0.00	93.70	1.6	4,953	0.03%
2020/02/10	1	92.30	1	93.40	94.00	0	4,973	0.00%
2020/02/06	1.1	94.59	1	94.00	94.50	0.1	5,046	0.00%
2020/02/05	6	92.10	14	92.50	92.70	-8	5,046	-0.16%
2020/02/04	2	93.60	0	0.00	93.50	2	4,983	0.04%
2020/01/31	15	93.04	4	92.65	93.40	11	4,978	0.22%
2020/01/30	19	93.78	5	95.40	91.60	14	4,914	0.28%
2020/01/20	16	99.34	3	99.10	99.00	13	4,653	0.28%
2020/01/17	1	98.30	3	98.70	99.00	-2	4,679	-0.04%
2020/01/16	7	97.99	5	97.92	97.90	2	4,734	0.04%
2020/01/15	1	98.40	0	0.00	98.50	1	4,749	0.02%
2020/01/13	3	99.30	0	0.00	99.70	3	4,694	0.06%
2020/01/10	1	99.80	2	99.80	99.80	-1	4,702	-0.02%
2020/01/09	9	99.79	8.1	99.96	100.00	0.9	4,768	0.02%
2020/01/08	2	100.50	0	0.00	100.00	2	4,818	0.04%
2020/01/06	3	101.50	0	0.00	102.00	3	4,817	0.06%
2020/01/02	2	100.00	0	0.00	99.60	2	4,733	0.04%
2019/12/31	0.5	99.80	0	0.00	99.80	0.5	4,715	0.01%
2019/12/27	0	0.00	3	100.83	101.00	-3	4,750	-0.06%
2019/12/25	0	0.00	1	99.90	100.00	-1	4,830	-0.02%
2019/12/23	0	0.00	5	100.50	101.00	-5	4,912	-0.10%
2019/12/20	1	99.90	7	99.94	101.00	-6	4,972	-0.12%
2019/12/19	2	100.20	5	99.80	99.90	-3	4,933	-0.06%
2019/12/18	0	0.00	9	99.93	101.50	-9	4,870	-0.18%
2019/12/17	0	0.00	6	98.47	99.10	-6	4,824	-0.12%
2019/12/16	0	0.00	5	97.60	96.80	-5	4,750	-0.11%
2019/12/13	2	97.20	1	97.30	96.80	1	4,768	0.02%
2019/12/12	0	0.00	5	96.98	96.90	-5	4,765	-0.10%
2019/12/10	0	0.00	0.4	96.70	96.50	-0.4	4,981	-0.01%
2019/12/09	0	0.00	1	96.60	96.70	-1	5,001	-0.02%
2019/12/05	3	97.20	0.3	96.70	96.40	2.7	4,997	0.05%
2019/12/04	0	0.00	0.5	97.30	97.50	-0.5	5,005	-0.01%
2019/12/03	12	97.10	0	0.00	97.50	12	5,063	0.24%
2019/12/02	0.2	97.70	5	98.00	98.10	-4.8	5,139	-0.09%
2019/11/29	3	98.00	0	0.00	97.20	3	5,162	0.06%
2019/11/28	0	0.00	0.1	98.30	98.30	-0.1	5,154	0.00%
2019/11/27	6	97.52	1	98.40	98.40	5	5,230	0.10%
2019/11/26	0	0.00	1	97.30	98.00	-1	5,230	-0.02%
2019/11/25	0	0.00	13	96.80	97.00	-13	4,965	-0.26%
2019/11/22	0	96.80	0	0.00	96.80	0	5,143	0.00%
2019/11/19	0	97.40	0	0.00	97.40	0	5,175	0.00%
2019/11/18	4	96.73	3	97.40	97.40	1	5,198	0.02%
2019/11/15	1	96.70	0	0.00	96.80	1	5,251	0.02%
2019/11/14	6	96.05	0	0.00	96.60	6	5,297	0.11%
2019/11/11	1	96.80	13	96.75	97.00	-12	5,621	-0.21%
2019/11/08	6	97.18	5	97.40	97.40	1	5,701	0.02%
2019/11/07	1	97.50	0	0.00	98.20	1	5,712	0.02%
2019/11/06	3	98.20	3.1	98.70	98.70	-0.1	5,717	0.00%
2019/11/05	0	0.00	6	98.67	98.90	-6	5,736	-0.10%
2019/11/04	0	0.00	3	98.37	98.90	-3	5,770	-0.05%
2019/11/01	3	97.70	1	97.70	98.10	2	5,888	0.03%
2019/10/31	7	97.53	2	97.50	97.80	5	6,059	0.08%
2019/10/30	3	96.30	15	97.73	98.30	-12	6,088	-0.20%
2019/10/28	3	96.80	3	97.20	97.20	0	6,170	0.00%
2019/10/25	0	0.00	0.1	97.30	97.30	-0.1	6,213	0.00%
2019/10/24	1	97.20	4.6	97.02	97.50	-3.6	6,214	-0.06%
2019/10/23	3	96.00	0	0.00	95.80	3	6,220	0.05%
2019/10/22	4.1	95.51	3	96.43	96.80	1.1	6,250	0.02%
2019/10/21	0.1	95.50	0	0.00	95.40	0.1	6,272	0.00%
2019/10/18	0.1	96.10	1	96.30	96.00	-0.9	6,303	-0.02%
2019/10/17	0	0.00	3	96.57	96.60	-3	6,329	-0.05%
2019/10/16	0	0.00	5	95.34	95.90	-5	6,297	-0.08%
2019/10/15	4	93.50	5.2	94.60	94.60	-1.2	6,349	-0.02%
2019/10/14	1	93.30	0	0.00	93.30	1	6,339	0.02%
2019/10/08	0	0.00	13	94.60	94.30	-13	6,398	-0.20%
2019/10/07	0	94.10	1	93.60	94.10	-1	6,419	-0.02%
2019/10/04	1	92.80	2	93.30	93.30	-1	6,467	-0.02%
2019/10/03	9	92.54	3	93.00	93.10	6	6,544	0.09%
2019/10/02	1	93.90	0	0.00	93.80	1	6,552	0.02%
2019/10/01	3	94.40	2	94.80	94.80	1	6,514	0.02%
2019/09/27	9	95.10	6	95.30	94.50	3	6,460	0.05%
2019/09/25	5	95.08	1	96.00	95.50	4	6,853	0.06%
2019/09/24	9	96.09	3	96.70	96.70	6	6,941	0.09%
2019/09/23	3	97.00	0	0.00	96.80	3	6,950	0.04%
2019/09/20	3	97.33	0	0.00	97.60	3	7,007	0.04%
2019/09/18	1	97.80	2	98.20	97.60	-1	7,017	-0.01%
2019/09/17	2	98.20	0	0.00	97.80	2	7,015	0.03%
2019/09/16	16.8	98.81	24	99.25	98.00	-7.2	7,083	-0.10%
2019/09/12	0.3	96.40	1	96.40	96.10	-0.7	6,938	-0.01%
2019/09/11	3	95.07	2	95.40	95.40	1	7,002	0.01%
2019/09/10	5	95.02	4	95.50	95.50	1	6,985	0.01%
2019/09/09	2.5	94.83	2.5	95.38	95.20	0	6,991	0.00%
2019/09/06	4	95.20	4	95.20	95.20	0	7,008	0.00%
2019/09/05	1	95.20	8	95.93	96.00	-7	6,995	-0.10%
2019/09/04	1	94.80	7	94.97	94.70	-6	6,959	-0.09%
2019/09/03	1	94.00	0	0.00	93.70	1	6,918	0.01%
2019/09/02	3	93.93	1	94.10	94.00	2	6,934	0.03%
2019/08/30	0	0.00	1	94.00	94.10	-1	6,924	-0.01%
2019/08/29	1	91.10	0	0.00	91.40	1	6,840	0.01%
2019/08/28	3	91.40	3	91.10	91.50	0	6,869	0.00%
2019/08/26	3	92.30	0	0.00	91.70	3	6,754	0.04%
2019/08/23	2	93.00	6	92.92	93.40	-4	6,758	-0.06%
2019/08/22	5	92.92	0	0.00	92.30	5	6,793	0.07%
2019/08/21	2	93.40	1	93.30	92.90	1	6,924	0.01%
2019/08/20	1	93.10	6	92.98	93.10	-5	6,882	-0.07%
2019/08/19	7	91.59	6	91.83	92.00	1	6,887	0.01%
2019/08/16	5	91.04	0	0.00	91.10	5	6,895	0.07%
2019/08/15	9	91.21	1	90.30	90.30	8	6,805	0.12%
2019/08/14	17	93.37	15	93.40	93.60	2	6,690	0.03%
2019/08/13	1.1	92.73	2	92.40	92.50	-0.9	6,664	-0.01%
2019/08/12	4	94.38	5.6	94.22	93.90	-1.6	6,550	-0.02%
2019/08/08	17	95.00	0	0.00	95.20	17	6,527	0.26%
2019/08/07	5	95.04	0	0.00	95.30	5	6,532	0.08%
2019/08/06	13.1	95.24	0	0.00	95.80	13.1	6,521	0.20%
2019/08/05	2	96.45	0	0.00	96.50	2	6,467	0.03%
2019/08/02	4	98.38	0	0.00	97.50	4	6,390	0.06%
2019/08/01	3	99.63	0	0.00	99.50	3	6,345	0.05%
2019/07/31	5	100.50	0.1	101.00	100.50	4.9	6,324	0.08%
2019/07/30	1	101.00	0	0.00	101.50	1	6,227	0.02%
2019/07/29	3	100.17	0	0.00	101.00	3	6,286	0.05%
2019/07/26	3	100.50	0	0.00	101.00	3	6,319	0.05%
2019/07/25	3	101.00	0	0.00	101.50	3	6,397	0.05%
2019/07/24	6	101.75	0	0.00	101.00	6	6,399	0.09%
2019/07/23	1	102.50	1	103.50	103.50	0	6,375	0.00%
2019/07/18	4	101.00	0	0.00	101.50	4	6,291	0.06%
2019/07/17	10	101.80	1	101.50	102.00	9	6,279	0.14%
2019/07/16	0.1	104.50	2	104.50	104.00	-1.9	6,150	-0.03%
2019/07/15	2	105.00	8	105.50	105.50	-6	6,133	-0.10%
2019/07/12	3	103.50	1	104.00	104.00	2	6,145	0.03%
2019/07/11	1	103.00	0	0.00	102.50	1	6,168	0.02%
2019/07/10	3	102.17	0	0.00	103.00	3	6,195	0.05%
2019/07/09	8	101.63	0	0.00	102.00	8	6,179	0.13%
2019/07/08	1	104.00	3	103.50	104.00	-2	6,132	-0.03%
2019/07/05	1	104.50	2	104.75	104.50	-1	6,113	-0.02%
2019/07/04	6	104.50	1	104.50	104.50	5	6,139	0.08%
2019/07/02	43	106.36	1	107.50	105.50	42	6,233	0.67%
2019/07/01	2	115.25	5	115.00	115.00	-3	5,842	-0.05%
2019/06/28	2	114.25	19	114.50	114.50	-17	5,714	-0.30%
2019/06/27	1	114.00	0	0.00	114.50	1	5,732	0.02%
2019/06/26	1	114.50	0	0.00	114.50	1	5,738	0.02%
2019/06/24	0	0.00	0.2	114.00	114.50	-0.2	5,712	0.00%
2019/06/20	1	113.00	0	0.00	112.50	1	5,615	0.02%
2019/06/18	1	112.00	0	0.00	112.50	1	5,501	0.02%
2019/06/11	0	0.00	2	111.75	111.50	-2	5,635	-0.04%
2019/06/04	0.1	109.00	0	0.00	109.00	0.1	5,767	0.00%
2019/05/29	1	109.50	0	0.00	109.00	1	5,933	0.02%
2019/05/28	0	0.00	1	110.50	110.00	-1	5,967	-0.02%
2019/05/27	1	108.50	0	0.00	109.50	1	5,895	0.02%
2019/05/24	0	0.00	1	107.50	108.50	-1	5,940	-0.02%
2019/05/23	1	109.00	2	109.25	109.00	-1	5,940	-0.02%
2019/05/22	0	0.00	1	109.50	110.00	-1	5,955	-0.02%
2019/05/20	1	110.00	1	110.00	110.00	0	6,007	0.00%
2019/05/17	1	109.50	0	0.00	108.50	1	6,032	0.02%
2019/05/16	1	108.50	0	0.00	108.50	1	6,093	0.02%
2019/05/14	0	0.00	1	108.50	108.00	-1	6,161	-0.02%
2019/05/13	1	109.00	0	0.00	108.50	1	6,147	0.02%
2019/05/08	0	0.00	1	109.50	109.50	-1	6,271	-0.02%
2019/05/07	2	110.50	2	110.50	110.50	0	6,266	0.00%
2019/05/06	4	110.00	0	0.00	111.00	4	6,296	0.06%
2019/05/02	1	113.50	0	0.00	112.00	1	6,240	0.02%
2019/04/29	4	112.00	0	0.00	112.50	4	6,160	0.06%
2019/04/25	2	110.00	0	0.00	110.50	2	6,181	0.03%
2019/04/23	0	0.00	0.3	109.00	109.50	-0.3	6,236	-0.01%
2019/04/19	0	0.00	1	108.50	108.50	-1	6,352	-0.02%
2019/04/18	1	107.50	0	0.00	108.00	1	6,508	0.02%
2019/04/12	1	108.50	0	0.00	108.50	1	6,840	0.01%
2019/04/10	0	0.00	1	110.00	110.00	-1	6,903	-0.01%
2019/04/09	0.1	109.00	0	0.00	109.50	0.1	6,949	0.00%
2019/04/08	0.4	108.00	0	0.00	108.00	0.4	6,891	0.01%
2019/04/03	0.2	108.00	0.4	108.00	108.00	-0.2	6,814	0.00%
2019/04/02	0	0.00	1	108.50	108.00	-1	6,812	-0.01%
2019/03/29	0	0.00	3	109.50	109.50	-3	6,672	-0.04%
2019/03/28	1	108.50	1	108.50	109.00	0	6,619	0.00%
2019/03/25	1	106.50	3	106.50	106.50	-2	6,698	-0.03%
2019/03/22	1	107.00	0	0.00	107.50	1	6,658	0.02%
2019/03/21	6	106.50	0	0.00	106.50	6	6,676	0.09%
2019/03/19	1	106.50	0	0.00	106.00	1	6,756	0.01%
2019/03/18	0	0.00	10	106.00	106.50	-10	6,811	-0.15%
2019/03/15	1	103.50	3	105.33	105.50	-2	6,778	-0.03%
2019/03/13	1.2	104.50	0	0.00	104.50	1.2	6,710	0.02%
2019/03/11	0	0.00	1	104.00	103.00	-1	6,722	-0.01%
2019/03/08	12	104.50	0	0.00	104.00	12	6,740	0.18%
2019/03/07	0	0.00	1	104.00	105.50	-1	6,752	-0.01%
2019/03/04	2.1	101.53	0	0.00	101.50	2.1	6,723	0.03%
2019/02/25	1	104.00	0	0.00	103.50	1	6,478	0.02%
2019/02/21	0	0.00	1	103.50	103.50	-1	6,456	-0.02%
2019/02/19	1	102.00	0	0.00	102.50	1	6,379	0.02%
2019/02/18	2	102.50	1	103.00	102.50	1	6,311	0.02%
2019/02/15	0	0.00	2	101.50	101.50	-2	6,270	-0.03%
2019/02/14	1	101.50	0	0.00	101.50	1	6,217	0.02%
2019/02/11	2	100.25	0	0.00	100.00	2	6,218	0.03%
2019/01/28	0.1	101.50	0	0.00	101.50	0.1	6,139	0.00%
2019/01/25	0	0.00	0.7	101.50	102.00	-0.7	6,147	-0.01%
2019/01/23	0.1	101.00	0	0.00	101.00	0.1	6,141	0.00%
2019/01/21	1	102.00	0	0.00	102.50	1	6,249	0.02%
2019/01/16	0	0.00	4	101.25	101.00	-4	6,393	-0.06%
2019/01/11	0	0.00	0.1	101.00	101.50	-0.1	6,394	0.00%
2019/01/10	4	100.75	0	0.00	100.50	4	6,374	0.06%
2019/01/09	2	100.25	2	102.50	102.50	0	6,326	0.00%
2019/01/08	0	0.00	2	100.50	102.00	-2	6,152	-0.03%
2019/01/07	0	0.00	1	98.50	99.50	-1	6,110	-0.02%
2019/01/03	4	96.60	2	96.10	96.00	2	6,528	0.03%
2018/12/28	0	0.00	2	99.05	101.00	-2	6,477	-0.03%
2018/12/24	0	0.00	1	98.20	98.30	-1	6,851	-0.01%
2018/12/22	0	0.00	1	98.30	98.30	-1	6,935	-0.01%
2018/12/21	3	99.00	0	0.00	98.60	3	7,131	0.04%
2018/12/19	1	98.00	0	0.00	99.30	1	7,425	0.01%
2018/12/18	2	98.10	2	98.00	98.00	0	7,622	0.00%
2018/12/17	1	99.20	0	0.00	99.30	1	7,966	0.01%
2018/12/12	2	98.60	2	99.00	99.00	0	8,322	0.00%
2018/12/10	1	99.50	1	99.50	99.50	0	8,291	0.00%
2018/12/06	16	99.91	5	101.00	100.00	11	8,384	0.13%
2018/12/05	1	101.00	0	0.00	101.00	1	8,363	0.01%
2018/11/30	10	99.70	20	100.50	100.00	-10	8,334	-0.12%
2018/11/29	5	99.60	5	101.00	99.50	0	8,247	0.00%
2018/11/27	10	99.21	0	0.00	99.00	10	8,158	0.12%
2018/11/26	0	0.00	3	102.00	101.00	-3	8,183	-0.04%
2018/11/23	0.1	100.50	0	0.00	100.50	0.1	8,183	0.00%
2018/11/22	0.2	101.00	4	100.88	101.00	-3.8	8,174	-0.05%
2018/11/21	4	99.60	0	0.00	99.80	4	8,195	0.05%
2018/11/20	3	100.50	0	0.00	100.50	3	8,168	0.04%
2018/11/16	0.1	101.00	0	0.00	101.00	0.1	8,265	0.00%
2018/11/14	0.1	100.00	0	0.00	100.00	0.1	8,285	0.00%
2018/11/13	1	99.10	1	100.50	100.00	0	8,346	0.00%
2018/11/09	2	100.50	2	101.00	101.00	0	8,335	0.00%
2018/11/06	0	0.00	1	102.00	103.00	-1	8,223	-0.01%
2018/11/05	0	0.00	3	103.00	103.00	-3	8,126	-0.04%
2018/11/02	1	100.02	0	0.00	101.00	1	8,073	0.01%
2018/11/01	1	101.50	0	0.00	101.50	1	8,033	0.01%
2018/10/29	2	98.00	4	98.85	98.80	-2	7,907	-0.03%
2018/10/26	5	97.90	9	98.81	98.20	-4	7,989	-0.05%
2018/10/25	6	97.75	6	99.82	98.60	0	8,005	0.00%
2018/10/24	1	100.50	0	0.00	101.00	1	7,996	0.01%
2018/10/23	5	101.30	0	0.00	101.50	5	7,975	0.06%
2018/10/22	0	0.00	2	103.00	103.00	-2	8,031	-0.02%
2018/10/19	4.1	100.78	6	101.25	103.00	-2	8,124	-0.02%
2018/10/17	4	103.25	0	0.00	103.00	4	8,154	0.05%
2018/10/16	1	103.00	0	0.00	104.00	1	8,121	0.01%
2018/10/15	1	103.00	0	0.00	103.50	1	8,099	0.01%
2018/10/11	62	106.00	0	0.00	103.00	62	7,886	0.79%
2018/10/09	1	112.00	5	113.00	113.50	-4	7,564	-0.05%
2018/10/08	1	111.50	0	0.00	111.50	1	7,611	0.01%
2018/10/05	8	110.94	0	0.00	111.00	8	7,649	0.10%
2018/10/04	3	111.50	2	113.00	113.00	1	7,629	0.01%
2018/10/03	22	113.86	0	0.00	113.00	22	7,747	0.28%
2018/10/02	10	116.00	0	0.00	115.00	10	7,791	0.13%
2018/10/01	1	117.00	0	0.00	117.50	1	7,839	0.01%
2018/09/28	2	116.75	0	0.00	117.00	2	7,999	0.03%
2018/09/27	0	0.00	1	115.50	117.00	-1	7,968	-0.01%
2018/09/26	1	114.00	0	0.00	114.50	1	7,834	0.01%
2018/09/25	8	115.81	1	117.50	115.50	7	7,800	0.09%
2018/09/21	0	0.00	21	117.90	117.50	-21	7,687	-0.27%
2018/09/20	0	0.00	1	113.50	113.50	-1	7,476	-0.01%
2018/09/19	0	0.00	0.3	112.50	113.00	-0.3	7,449	0.00%
2018/09/13	1	111.50	4	112.50	112.50	-3	7,296	-0.04%
2018/09/12	5	110.60	5	111.00	111.00	0	7,325	0.00%
2018/09/11	4	110.88	0	0.00	111.00	4	7,372	0.05%
2018/09/10	5	111.50	6.1	112.89	111.50	-1.1	7,473	-0.01%
2018/09/07	2	111.00	0	0.00	111.50	2	7,649	0.03%
2018/09/06	1	110.00	2	111.75	111.50	-1	7,736	-0.01%
2018/09/05	1.3	110.50	0	0.00	110.50	1.3	7,862	0.02%
2018/08/31	0.1	112.00	0	0.00	112.50	0.1	8,087	0.00%
2018/08/30	6	112.00	0	0.00	112.00	6	8,081	0.07%
2018/08/28	10	113.50	4	113.50	114.00	6	8,116	0.07%
2018/08/27	1	113.00	2	113.25	113.50	-1	8,169	-0.01%
2018/08/24	0	0.00	1	113.00	112.50	-1	8,211	-0.01%
2018/08/23	4	112.50	9	112.22	113.50	-5	8,519	-0.06%
2018/08/22	6	109.08	5	109.50	110.00	1	8,578	0.01%
2018/08/21	1	109.00	0	0.00	109.00	1	8,633	0.01%
2018/08/20	2	108.50	0	0.00	109.00	2	8,658	0.02%
2018/08/17	0	0.00	1	109.50	109.00	-1	8,638	-0.01%
2018/08/16	1	108.00	0	0.00	108.50	1	8,669	0.01%
2018/08/13	1	109.00	0	0.00	108.00	1	8,769	0.01%
2018/07/31	2	111.50	0	0.00	112.50	2	9,140	0.02%
2018/07/30	0	0.00	10	111.50	111.50	-10	9,040	-0.11%
2018/07/27	3	110.00	0	0.00	110.50	3	9,040	0.03%
2018/07/26	3	109.00	4	110.50	111.00	-1	8,967	-0.01%
2018/07/25	1.1	108.50	0	0.00	108.50	1.1	8,875	0.01%
2018/07/24	0	0.00	1	109.50	109.50	-1	8,817	-0.01%
2018/07/23	0.1	108.00	0	0.00	108.50	0.1	8,782	0.00%
2018/07/20	0.1	107.00	0	0.00	107.50	0.1	8,750	0.00%
2018/07/19	1	107.50	4	109.50	107.50	-3	8,791	-0.03%
2018/07/18	4	107.75	3	108.00	108.50	1	8,820	0.01%
2018/07/17	0	0.00	1	107.50	107.00	-1	8,766	-0.01%
2018/07/16	3	108.50	0	0.00	108.50	3	8,748	0.03%
2018/07/13	0	0.00	3.1	108.35	110.00	-3.1	8,758	-0.04%
2018/07/12	0	0.00	1	105.50	106.00	-1	8,693	-0.01%
2018/07/11	1	105.50	0	0.00	106.00	1	8,633	0.01%
2018/07/10	10	112.25	1	112.00	112.00	9	8,468	0.11%
2018/07/06	2	109.50	1	109.50	109.50	1	8,233	0.01%
2018/07/05	2.6	113.76	2	113.00	113.50	0.6	8,014	0.01%
2018/07/04	1	113.50	0	0.00	114.00	1	7,922	0.01%
2018/07/02	0	0.00	1	112.50	112.50	-1	7,822	-0.01%
2018/06/21	0	0.00	1	109.50	108.50	-1	7,212	-0.01%
2018/06/15	0	0.00	1	105.50	106.00	-1	7,284	-0.01%
2018/06/01	0	0.00	1	109.00	109.50	-1	6,780	-0.01%
2018/05/31	1	107.50	0	0.00	107.50	1	6,732	0.01%
2018/05/28	0.1	109.50	0.3	109.50	110.00	-0.2	6,338	0.00%
2018/05/23	1	110.50	1	111.00	110.00	0	6,344	0.00%
2018/05/22	2	111.00	0	0.00	109.50	2	6,378	0.03%
2018/05/14	2.3	110.87	1	111.00	111.00	1.3	6,720	0.02%
2018/05/10	4	106.00	0	0.00	106.00	4	6,671	0.06%
2018/05/08	2	105.50	0	0.00	105.50	2	6,736	0.03%
2018/05/04	0	0.00	1	106.50	105.00	-1	6,816	-0.01%
2018/05/03	0	0.00	0	104.00	104.50	0	6,872	0.00%
2018/05/02	0	0.00	1	106.00	105.50	-1	6,929	-0.01%
2018/04/30	0	0.00	0.4	104.00	104.50	-0.4	6,946	-0.01%
2018/04/27	2	104.50	0	0.00	104.50	2	6,968	0.03%
2018/04/26	1	104.50	0	0.00	104.00	1	6,989	0.01%
2018/04/24	1	103.50	0	0.00	104.00	1	6,991	0.01%
2018/04/18	8	105.69	0	0.00	106.00	8	6,963	0.11%
2018/04/16	3	105.83	1	107.00	107.50	2	7,107	0.03%
2018/04/10	0	0.00	2	105.25	105.50	-2	7,354	-0.03%
2018/04/09	1	104.00	1	105.00	105.00	0	7,376	0.00%
2018/04/02	1	102.50	0	0.00	102.50	1	7,439	0.01%
2018/03/31	0	0.00	2	103.75	104.00	-2	7,516	-0.03%
2018/03/29	1	102.50	0	0.00	103.00	1	7,634	0.01%
2018/03/28	1	103.00	0	0.00	103.00	1	7,579	0.01%
2018/03/27	5	104.20	0	0.00	105.00	5	7,587	0.07%
2018/03/26	0	0.00	1	104.00	103.50	-1	7,579	-0.01%
2018/03/23	1	102.50	0	0.00	104.50	1	7,557	0.01%
2018/03/21	0	0.00	2	106.50	106.50	-2	7,365	-0.03%
2018/03/20	0	0.00	3	104.67	105.00	-3	7,346	-0.04%
2018/03/19	0	0.00	1	102.50	103.00	-1	7,275	-0.01%
2018/03/16	1	101.00	0	0.00	102.00	1	7,292	0.01%
2018/03/15	2	102.25	1	103.00	102.00	1	7,123	0.01%
2018/03/14	1	102.00	0	0.00	102.00	1	7,160	0.01%
2018/03/13	0	0.00	2	103.00	103.00	-2	7,110	-0.03%
2018/03/12	0	0.00	1	103.50	103.50	-1	7,137	-0.01%
2018/03/09	1	101.00	0	0.00	101.50	1	7,156	0.01%
2018/03/02	1	100.00	0	0.00	100.50	1	7,459	0.01%
2018/02/23	1	102.50	1	103.50	104.00	0	7,388	0.00%
2018/02/22	1	102.50	0	0.00	102.50	1	7,428	0.01%
2018/02/21	0	0.00	129	103.85	104.00	-129	7,377	-1.75%	大賣/鉅額交易
2018/02/12	0	0.00	2	100.50	101.00	-2	7,206	-0.03%
2018/02/09	3	97.63	0	0.00	97.80	3	7,078	0.04%
2018/02/07	2	98.70	2	101.00	101.00	0	6,893	0.00%
2018/02/06	21	97.00	0	0.00	96.70	21	6,692	0.31%
2018/02/02	1	101.00	0	0.00	100.00	1	6,467	0.02%
2018/02/01	2	102.75	1	104.50	103.00	1	6,372	0.02%
2018/01/31	0	0.00	1	104.00	103.50	-1	6,306	-0.02%
2018/01/30	2	103.25	0	0.00	103.00	2	6,240	0.03%
2018/01/29	0	0.00	4	103.50	104.50	-4	6,165	-0.06%
2018/01/26	0	0.00	2	102.50	103.50	-2	6,101	-0.03%
2018/01/25	0	0.00	1	101.00	101.50	-1	5,975	-0.02%
2018/01/24	1	99.80	0.4	99.20	99.20	0.6	5,895	0.01%
2018/01/23	2	99.90	5	100.00	100.00	-3	5,883	-0.05%
2018/01/19	1	100.50	5	100.50	100.50	-4	5,731	-0.07%
2018/01/18	0	0.00	1	102.00	101.50	-1	5,650	-0.02%
2018/01/17	1	101.00	1	102.00	102.00	0	5,594	0.00%
2018/01/16	1	101.00	0	0.00	102.00	1	5,560	0.02%
2018/01/15	1	101.00	0	0.00	102.00	1	5,549	0.02%
2018/01/12	3	101.00	1	102.00	101.50	2	5,538	0.04%
2018/01/11	1	100.00	0	0.00	101.00	1	5,442	0.02%
2018/01/10	0	0.00	8	101.50	101.00	-8	5,364	-0.15%
2018/01/09	0	0.00	4	100.75	102.50	-4	5,270	-0.08%
2018/01/08	0	0.00	1	99.00	99.50	-1	5,132	-0.02%
2018/01/03	2	98.05	2	97.80	98.50	0	5,102	0.00%
2018/01/02	2	97.65	0	0.00	98.10	2	5,038	0.04%