台塑 (1301)-高橋券商分點個股進出

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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	43.7	67.18	14	67.09	67.10	29.7	7,762	0.38%
2024/04/18	6	67.57	1	68.10	68.10	5	7,638	0.07%
2024/04/17	14	67.81	1	67.80	67.80	13	7,694	0.17%
2024/04/16	3.1	68.98	6	68.22	68.00	-2.9	7,665	-0.04%
2024/04/15	1.3	69.71	4	69.95	69.60	-2.7	7,592	-0.04%
2024/04/12	17	69.76	1	69.80	69.70	16	7,507	0.21%
2024/04/11	0	0.00	0.1	71.20	70.90	-0.1	7,386	0.00%
2024/04/10	12	72.19	12.1	72.06	72.00	-0.1	7,326	0.00%
2024/04/09	0.2	71.50	3.9	71.15	71.50	-3.7	7,318	-0.05%
2024/04/08	2	69.75	0	0.00	70.40	2	7,243	0.03%
2024/04/03	18	70.31	2	70.10	70.00	16	7,200	0.22%
2024/04/01	0.2	71.09	8	70.87	70.90	-7.8	7,167	-0.11%
2024/03/29	1	69.10	3	69.17	68.90	-2	7,026	-0.03%
2024/03/28	3	68.20	1	68.20	68.10	2	6,964	0.03%
2024/03/27	3.3	68.71	0	0.00	68.50	3.3	6,967	0.05%
2024/03/26	38	68.98	14	68.66	69.30	24	6,941	0.35%
2024/03/25	7	67.77	0	0.00	67.80	7	6,841	0.10%
2024/03/22	4	66.95	0.1	67.00	67.00	3.9	6,816	0.06%
2024/03/21	6.5	66.82	8	67.25	67.40	-1.5	6,754	-0.02%
2024/03/20	26	66.72	12	67.03	66.80	14	6,750	0.21%
2024/03/19	34	67.81	9	67.89	67.80	25	6,579	0.38%
2024/03/18	11	68.31	7.1	68.50	68.40	3.9	6,539	0.06%
2024/03/15	0	0.00	3.3	69.00	68.60	-3.3	6,521	-0.05%
2024/03/14	0	0.00	8	69.16	69.30	-8	6,386	-0.13%
2024/03/13	4.2	68.30	18	68.29	68.40	-13.8	6,336	-0.22%
2024/03/12	0.1	69.50	1	69.20	69.30	-0.9	6,249	-0.01%
2024/03/11	6	68.53	0	69.00	68.90	6	6,195	0.10%
2024/03/08	17	68.88	25	68.80	68.60	-8	6,093	-0.13%
2024/03/07	13	69.89	13.6	69.84	69.80	-0.6	5,894	-0.01%
2024/03/06	1	70.50	9.2	70.54	70.50	-8.2	5,755	-0.14%
2024/03/05	23.2	70.62	3.2	70.49	70.40	20	5,848	0.34%
2024/03/04	18.2	70.89	5	70.84	70.80	13.2	5,751	0.23%
2024/03/01	1.2	71.63	1.1	71.52	71.60	0.1	5,705	0.00%
2024/02/29	1	71.80	0	0.00	71.70	1	5,711	0.02%
2024/02/27	2	71.70	0	0.00	71.80	2	5,618	0.04%
2024/02/26	6	71.80	0	0.00	72.10	6	5,574	0.11%
2024/02/23	4	72.33	1	72.10	72.00	3	5,564	0.05%
2024/02/22	3.2	73.02	3	73.30	73.20	0.2	5,606	0.00%
2024/02/21	3	73.50	2.1	73.51	73.50	0.9	5,641	0.02%
2024/02/20	1.6	73.51	0	0.00	73.70	1.6	5,672	0.03%
2024/02/19	0	0.00	7	73.89	73.80	-7	5,777	-0.12%
2024/02/16	2	73.10	2.2	73.13	73.00	-0.2	5,898	0.00%
2024/02/15	3.5	71.74	1	72.00	72.40	2.5	5,926	0.04%
2024/02/05	1	72.40	2	72.55	72.40	-1	5,877	-0.02%
2024/02/02	0	0.00	1	73.50	73.50	-1	5,845	-0.02%
2024/02/01	2	72.95	10	73.34	73.50	-8	5,834	-0.14%
2024/01/31	10	71.88	0	0.00	72.10	10	5,814	0.17%
2024/01/30	13.1	72.66	0	0.00	72.00	13.1	5,792	0.23%
2024/01/29	1	73.30	2	73.50	73.60	-1	5,780	-0.02%
2024/01/26	0	0.00	6	72.55	72.70	-6	5,764	-0.10%
2024/01/25	10	71.76	2.1	71.85	71.70	8	5,741	0.14%
2024/01/24	3	72.00	3	71.93	72.10	0	5,753	0.00%
2024/01/23	10.2	71.01	1	71.00	71.10	9.2	5,766	0.16%
2024/01/22	11.3	70.88	1	70.60	70.60	10.3	5,748	0.18%
2024/01/19	15	71.31	2	71.45	71.20	13	5,682	0.23%
2024/01/18	17.1	71.20	2	71.20	71.10	15.1	5,637	0.27%
2024/01/17	36	71.91	3	72.00	71.80	33	5,533	0.60%
2024/01/16	32.3	73.71	0	0.00	73.60	32.3	5,375	0.60%
2024/01/15	11.2	75.68	0	0.00	75.50	11.2	5,152	0.22%
2024/01/12	4.3	75.95	6	75.97	76.00	-1.7	5,145	-0.03%
2024/01/11	49.4	76.26	0	0.00	75.90	49.4	5,149	0.96%
2024/01/10	26	77.24	0	0.00	77.00	26	5,140	0.51%
2024/01/09	11.3	77.68	0	0.00	77.60	11.3	5,162	0.22%
2024/01/08	9	78.11	3	78.10	78.10	6	5,142	0.12%
2024/01/05	3	78.13	1	78.20	78.10	2	5,182	0.04%
2024/01/03	14.4	78.18	0	0.00	78.10	14.4	5,384	0.27%
2024/01/02	2	79.00	1	79.20	79.20	1	5,330	0.02%
2023/12/29	1	79.10	0	0.00	79.20	1	5,367	0.02%
2023/12/28	2	79.40	5	79.36	79.80	-3	5,449	-0.06%
2023/12/27	0	0.00	1.2	79.75	79.60	-1.2	5,489	-0.02%
2023/12/26	7.1	78.83	0	0.00	78.80	7.1	5,502	0.13%
2023/12/25	10.3	78.47	0	79.00	78.70	10.3	5,532	0.19%
2023/12/22	8	78.79	1	78.80	78.80	7	5,585	0.13%
2023/12/21	1	79.50	20	79.42	79.50	-19	5,580	-0.34%
2023/12/20	10	80.00	2	80.20	79.90	8	5,553	0.14%
2023/12/18	1.1	80.21	5	79.90	80.50	-3.9	5,566	-0.07%
2023/12/15	1	79.70	6.1	80.10	79.70	-5.1	5,553	-0.09%
2023/12/14	6	79.52	0	79.90	79.80	6	5,408	0.11%
2023/12/13	15.8	78.98	0.2	79.70	78.90	15.6	5,400	0.29%
2023/12/12	27	79.65	2	79.50	79.60	25	5,503	0.45%
2023/12/11	0	0.00	0.5	80.10	79.90	-0.5	5,557	-0.01%
2023/12/08	5	79.74	0	0.00	80.00	5	5,586	0.09%
2023/12/07	2.2	80.05	0	0.00	79.90	2.2	5,617	0.04%
2023/12/06	2	80.60	3.9	80.56	80.40	-1.9	5,626	-0.03%
2023/12/05	0	0.00	1	80.20	80.70	-1	5,654	-0.02%
2023/12/04	3	80.83	0	0.00	80.90	3	5,647	0.05%
2023/12/01	7	80.74	3.5	80.77	80.70	3.5	5,656	0.06%
2023/11/30	1	80.80	0	0.00	80.80	1	5,674	0.02%
2023/11/28	0	0.00	1	82.00	82.00	-1	5,589	-0.02%
2023/11/24	0	0.00	13	81.57	81.60	-13	5,711	-0.23%
2023/11/23	1.1	80.73	1	80.70	80.90	0.1	5,695	0.00%
2023/11/21	0	0.00	26	81.58	81.90	-26	5,819	-0.45%
2023/11/20	0	0.00	0.2	80.40	80.80	-0.2	5,806	0.00%
2023/11/17	0	0.00	3	81.03	80.80	-3	5,837	-0.05%
2023/11/16	5.3	80.39	4.1	80.57	81.20	1.2	5,852	0.02%
2023/11/15	1.2	79.22	4.2	79.37	79.90	-3	5,819	-0.05%
2023/11/14	0	0.00	2	77.90	77.80	-2	5,766	-0.03%
2023/11/13	4	77.38	0.1	77.70	77.50	4	5,872	0.07%
2023/11/10	1	77.60	0	0.00	77.70	1	6,009	0.02%
2023/11/08	5.1	77.80	0	0.00	77.90	5.1	6,110	0.08%
2023/11/07	12	77.91	0	0.00	78.10	12	6,117	0.20%
2023/11/06	1	78.60	1	78.80	78.60	0	6,130	0.00%
2023/11/02	2	76.90	1	77.10	77.20	1	6,087	0.02%
2023/11/01	3.2	76.88	0	77.10	76.80	3.1	6,086	0.05%
2023/10/31	18	77.04	0	0.00	77.00	18	6,093	0.30%
2023/10/30	0.2	77.45	0.1	77.70	77.20	0.1	6,107	0.00%
2023/10/26	18	77.14	0	0.00	77.10	18	6,183	0.29%
2023/10/25	5.4	77.98	0	0.00	77.80	5.4	6,158	0.09%
2023/10/24	6	77.97	1	78.20	77.80	5	6,201	0.08%
2023/10/23	28.6	78.23	0	0.00	78.10	28.6	6,203	0.46%
2023/10/20	6.1	78.67	0	79.00	78.60	6.1	6,267	0.10%
2023/10/19	1.2	79.35	3.2	79.53	79.30	-2	6,383	-0.03%
2023/10/18	3	79.57	0.2	80.05	80.10	2.8	6,475	0.04%
2023/10/17	1	79.80	1	79.70	79.90	0	6,412	0.00%
2023/10/16	1.2	80.03	1	80.20	80.30	0.2	6,457	0.00%
2023/10/13	7	79.99	0	0.00	80.50	7	6,557	0.11%
2023/10/12	5	80.40	2	80.35	80.70	3	6,606	0.05%
2023/10/11	2.2	79.56	0	0.00	79.60	2.2	6,622	0.03%
2023/10/06	14	79.13	11	79.00	78.80	3	6,605	0.05%
2023/10/05	1	78.50	0.6	78.80	78.70	0.4	6,688	0.01%
2023/10/04	3.5	78.39	0	0.00	78.40	3.5	6,753	0.05%
2023/10/03	22.5	79.31	0	0.00	79.10	22.5	6,774	0.33%
2023/10/02	9.2	79.58	0	0.00	79.60	9.2	6,925	0.13%
2023/09/28	8.3	79.86	0	0.00	79.80	8.3	7,083	0.12%
2023/09/27	25.4	79.84	1	79.80	79.80	24.4	7,084	0.34%
2023/09/26	18.3	80.54	0	0.00	80.40	18.3	7,171	0.26%
2023/09/22	3	81.10	0	0.00	81.10	3	7,351	0.04%
2023/09/21	7.2	81.46	0	0.00	81.20	7.2	7,437	0.10%
2023/09/20	5	82.40	0	0.00	82.40	5	7,538	0.07%
2023/09/18	5.2	82.08	0	0.00	82.30	5.2	7,966	0.07%
2023/09/15	5	82.38	0	0.00	83.30	5	8,020	0.06%
2023/09/14	14	82.81	1	83.10	83.10	13	8,008	0.16%
2023/09/13	2	82.60	0	0.00	82.50	2	8,163	0.02%
2023/09/12	1	82.10	0	0.00	82.40	1	8,438	0.01%
2023/09/11	0.1	82.40	6	82.48	82.40	-5.9	8,423	-0.07%
2023/09/08	18	82.09	0	82.20	82.10	18	8,445	0.21%
2023/09/07	1	81.20	0.4	81.50	81.30	0.6	8,483	0.01%
2023/09/06	1	81.40	2	81.30	81.20	-1	8,485	-0.01%
2023/09/05	1	81.70	2.3	81.63	82.00	-1.3	8,483	-0.02%
2023/09/04	0	0.00	15	81.03	81.50	-15	8,539	-0.18%
2023/09/01	0	80.10	3.2	80.33	80.20	-3.2	8,553	-0.04%
2023/08/31	23	79.83	0	0.00	79.50	23	8,674	0.27%
2023/08/30	8.1	80.18	0	80.30	80.30	8.1	8,597	0.09%
2023/08/29	0	80.10	1	80.00	80.30	-1	8,620	-0.01%
2023/08/28	1	79.20	1	79.80	79.60	0	8,671	0.00%
2023/08/25	6.1	79.30	1	79.30	79.30	5.1	9,123	0.06%
2023/08/24	12	79.27	2	79.75	79.70	10	9,140	0.11%
2023/08/23	32.3	79.32	2	79.50	79.40	30.3	9,096	0.33%
2023/08/22	3.5	79.75	2	79.70	79.90	1.5	9,077	0.02%
2023/08/21	7.1	79.91	0	80.33	80.10	7.1	9,035	0.08%
2023/08/18	6	79.88	1	80.40	80.30	5	8,993	0.06%
2023/08/17	11.3	79.61	0	0.00	79.80	11.3	8,949	0.13%
2023/08/16	30.6	81.01	0	0.00	80.90	30.6	8,840	0.35%
2023/08/15	15.1	82.56	0	83.10	82.40	15.1	8,753	0.17%
2023/08/14	14.6	83.12	2	83.30	83.00	12.6	8,780	0.14%
2023/08/11	0	84.60	2	84.30	84.00	-2	8,847	-0.02%
2023/08/10	2.3	84.53	11	84.46	84.50	-8.7	8,896	-0.10%
2023/08/09	2	84.00	0	0.00	84.30	2	8,882	0.02%
2023/08/08	0	0.00	0.2	84.50	83.70	-0.2	8,927	0.00%
2023/08/07	0	84.60	7	84.49	84.20	-7	8,920	-0.08%
2023/08/04	2	83.90	1	84.32	84.00	1	8,942	0.01%
2023/08/02	8	83.84	5.2	83.72	83.50	2.8	8,934	0.03%
2023/08/01	2	84.15	0.5	84.35	84.20	1.5	8,853	0.02%
2023/07/31	5	83.20	2.6	83.61	83.20	2.4	8,776	0.03%
2023/07/28	15.2	83.13	10	83.60	83.00	5.2	8,722	0.06%
2023/07/27	8	83.19	2.9	83.42	83.30	5.2	8,705	0.06%
2023/07/26	2	82.80	0	0.00	83.00	2	8,699	0.02%
2023/07/25	7.3	82.17	1	82.30	82.10	6.3	8,680	0.07%
2023/07/24	3.2	82.25	0	0.00	82.20	3.2	8,656	0.04%
2023/07/21	15.1	82.75	0	83.20	82.60	15.1	8,577	0.18%
2023/07/20	1	83.40	0	0.00	83.20	1	8,544	0.01%
2023/07/19	7	82.90	0.4	83.50	82.80	6.6	8,529	0.08%
2023/07/18	7.1	83.03	0.3	83.30	82.90	6.8	8,488	0.08%
2023/07/17	6	83.33	0	0.00	83.10	6	8,403	0.07%
2023/07/14	3	83.60	11.7	83.40	83.70	-8.7	8,378	-0.10%
2023/07/13	15	82.75	0	0.00	82.70	15	8,312	0.18%
2023/07/12	6	82.42	1	82.60	82.40	5	8,267	0.06%
2023/07/11	31	82.41	0	0.00	82.40	31	8,211	0.38%
2023/07/10	10.7	82.58	5	82.64	82.30	5.7	8,154	0.07%
2023/07/07	31.1	82.20	0	0.00	82.00	31.1	8,054	0.39%
2023/07/06	42.7	83.65	1	83.20	83.20	41.7	7,874	0.53%
2023/07/05	11.2	84.74	0	0.00	84.70	11.2	7,691	0.15%
2023/07/04	9.2	85.04	20	85.20	84.70	-10.8	7,658	-0.14%
2023/07/03	30	85.80	6.3	85.81	85.60	23.7	7,560	0.31%
2023/06/30	9.2	85.96	11.7	86.07	85.70	-2.5	7,521	-0.03%
2023/06/29	5.5	86.42	0.4	86.50	86.20	5.1	7,427	0.07%
2023/06/28	31	86.37	0	86.70	86.20	31	7,356	0.42%
2023/06/27	13	87.71	0	0.00	87.00	13	7,266	0.18%
2023/06/26	9	92.20	2	92.50	92.00	7	7,019	0.10%
2023/06/21	0	0.00	7	92.51	92.80	-7	6,899	-0.10%
2023/06/19	5	91.90	126	91.90	91.60	-121	6,731	-1.80%	大賣/鉅額交易
2023/06/16	27	93.03	5	93.16	92.50	22	6,522	0.34%
2023/06/15	2	93.80	0	0.00	94.10	2	6,242	0.03%
2023/06/14	0	0.00	5	94.00	93.80	-5	6,314	-0.08%
2023/06/13	5	93.70	45	93.84	93.70	-40	6,352	-0.63%
2023/06/12	16	93.96	0	0.00	93.90	16	6,339	0.25%
2023/06/09	2	94.20	0	94.30	94.10	2	6,353	0.03%
2023/06/08	9	94.01	0	0.00	93.80	9	6,366	0.14%
2023/06/07	1	94.00	1	94.10	94.00	0	6,346	0.00%
2023/06/06	0	0.00	1.2	94.50	94.40	-1.2	6,287	-0.02%
2023/06/05	1	93.50	2	94.15	94.00	-1	6,198	-0.02%
2023/06/02	3	93.67	0	0.00	93.70	3	6,137	0.05%
2023/06/01	1	93.50	0	0.00	93.30	1	6,111	0.02%
2023/05/31	1	93.80	9	93.84	94.10	-8	6,045	-0.13%
2023/05/29	0.1	93.50	0	0.00	93.30	0.1	5,516	0.00%
2023/05/26	1.3	92.59	1	93.40	93.50	0.3	5,536	0.01%
2023/05/22	1	93.10	0	0.00	93.50	1	5,493	0.02%
2023/05/19	1	93.50	1	94.00	94.00	0	5,434	0.00%
2023/05/18	1	93.60	0	0.00	94.30	1	5,329	0.02%
2023/05/17	0	0.00	24	94.13	94.30	-24	5,298	-0.45%
2023/05/16	1	92.80	0	0.00	93.10	1	5,232	0.02%
2023/05/15	10	91.40	0	0.00	92.90	10	5,163	0.19%
2023/05/12	3	93.20	0	0.00	92.50	3	5,132	0.06%
2023/05/11	3	93.20	0	0.00	93.40	3	5,074	0.06%
2023/05/10	0	0.00	1	93.40	93.80	-1	5,068	-0.02%
2023/05/08	0	0.00	1.1	93.68	93.80	-1.1	5,037	-0.02%
2023/05/05	0	0.00	0.1	93.40	93.80	-0.1	5,047	0.00%
2023/05/04	2	93.60	0	0.00	93.70	2	5,106	0.04%
2023/05/02	3	93.80	0	0.00	93.90	3	5,287	0.06%
2023/04/28	2	94.00	0	0.00	93.90	2	5,393	0.04%
2023/04/27	0.1	93.60	5	93.42	93.70	-4.9	5,372	-0.09%
2023/04/26	0	0.00	5	93.24	93.60	-5	5,327	-0.09%
2023/04/24	0	0.00	12	93.29	93.00	-12	5,197	-0.23%
2023/04/21	0	0.00	3	92.67	92.50	-3	5,192	-0.06%
2023/04/20	1	91.90	2	92.25	92.10	-1	5,148	-0.02%
2023/04/19	1	92.60	1	92.50	92.50	0	5,188	0.00%
2023/04/18	3	93.30	12	93.39	93.00	-9	5,141	-0.18%
2023/04/17	2	93.90	2	93.80	94.00	0	5,158	0.00%
2023/04/14	0	0.00	8.5	93.55	93.30	-8.5	5,117	-0.17%
2023/04/13	0	0.00	6.2	93.04	93.10	-6.2	5,134	-0.12%
2023/04/12	0	0.00	1	92.50	92.60	-1	5,090	-0.02%
2023/04/11	0.2	92.10	0	0.00	92.60	0.2	5,079	0.00%
2023/04/10	2	91.50	12	91.76	92.10	-10	5,092	-0.20%
2023/04/07	13.2	91.05	1	90.80	90.80	12.2	5,063	0.24%
2023/04/06	1.1	91.31	0	0.00	91.40	1.1	5,029	0.02%
2023/03/31	0.2	91.80	1	92.00	91.80	-0.9	5,033	-0.02%
2023/03/30	0	0.00	3	92.03	92.40	-3	5,188	-0.06%
2023/03/29	0	0.00	11	92.00	92.30	-11	5,335	-0.21%
2023/03/28	5	92.00	26	92.00	92.30	-21	5,513	-0.38%
2023/03/27	0	0.00	24.4	91.60	91.80	-24.4	5,690	-0.43%
2023/03/24	0	0.00	1	91.40	91.40	-1	5,972	-0.02%
2023/03/23	3	91.40	13	91.03	91.40	-10	6,108	-0.16%
2023/03/22	2.1	90.85	1	90.90	90.90	1.1	6,162	0.02%
2023/03/21	0.2	90.50	0	0.00	90.50	0.2	6,256	0.00%
2023/03/17	1	88.60	1	89.70	90.70	0	6,345	0.00%
2023/03/16	10.1	88.40	0	0.00	88.50	10.1	6,266	0.16%
2023/03/15	10.1	89.34	0	0.00	89.00	10.1	6,268	0.16%
2023/03/13	1	89.99	0	0.00	90.10	1	6,365	0.02%
2023/03/10	1	89.80	0	0.00	89.80	1	6,397	0.02%
2023/03/09	4.1	90.57	0	0.00	90.60	4.1	6,418	0.06%
2023/03/08	0.1	91.60	0	0.00	91.80	0.1	6,495	0.00%
2023/03/07	0.2	91.30	0	0.00	91.40	0.2	6,490	0.00%
2023/03/06	0	0.00	1	91.40	91.50	-1	6,556	-0.02%
2023/03/02	5	90.00	0.3	90.20	90.20	4.7	6,640	0.07%
2023/03/01	0	0.00	1	90.10	90.20	-1	6,640	-0.02%
2023/02/24	11	91.26	2	91.00	90.90	9	6,640	0.14%
2023/02/23	60	91.30	3	91.33	91.30	57	6,605	0.86%
2023/02/22	0	0.00	2	91.50	91.70	-2	6,591	-0.03%
2023/02/21	0	0.00	1.2	91.12	91.30	-1.2	6,556	-0.02%
2023/02/20	0	0.00	84	90.12	90.70	-84	6,643	-1.26%
2023/02/17	0.2	90.00	0	0.00	90.10	0.2	6,709	0.00%
2023/02/16	0	0.00	2	89.85	89.70	-2	6,870	-0.03%
2023/02/15	1.2	89.52	0	0.00	89.60	1.2	6,983	0.02%
2023/02/14	0	0.00	13	90.48	90.60	-13	6,949	-0.19%
2023/02/13	0	0.00	3	89.33	89.30	-3	6,919	-0.04%
2023/02/10	0	0.00	1.2	89.37	89.10	-1.2	6,958	-0.02%
2023/02/09	0.2	89.60	0	0.00	89.50	0.2	7,044	0.00%
2023/02/08	0	0.00	21	89.50	89.40	-21	7,083	-0.30%
2023/02/07	1	89.30	1	89.00	89.00	0	7,121	0.00%
2023/02/06	4.2	88.52	0	0.00	88.40	4.2	7,170	0.06%
2023/02/03	0.1	88.70	0	0.00	88.60	0.1	7,161	0.00%
2023/02/02	20	88.60	10	89.00	89.00	10	7,184	0.14%
2023/02/01	10.2	88.30	6	89.05	88.90	4.2	7,152	0.06%
2023/01/31	0	0.00	4	90.00	89.30	-4	7,162	-0.06%
2023/01/30	0	0.00	4.2	89.32	90.00	-4.2	7,070	-0.06%
2023/01/17	0.1	88.70	1	88.80	88.60	-0.9	6,961	-0.01%
2023/01/16	0	0.00	1	88.50	88.30	-1	6,976	-0.01%
2023/01/13	0	0.00	10	88.25	88.20	-10	7,064	-0.14%
2023/01/12	1	87.80	15	87.97	87.70	-14	7,453	-0.19%
2023/01/11	1.1	88.29	5	87.92	87.90	-3.9	7,570	-0.05%
2023/01/10	1	88.80	2	88.90	88.90	-1	7,628	-0.01%
2023/01/09	0	0.00	4.4	88.71	88.90	-4.4	7,691	-0.06%
2023/01/06	0.1	87.90	1.2	87.87	88.00	-1.2	7,752	-0.01%
2023/01/05	2	86.80	1	87.30	87.50	1	8,088	0.01%
2023/01/03	1	86.10	3.2	86.71	87.00	-2.2	8,539	-0.03%
2022/12/30	0	0.00	1	87.00	86.80	-1	8,577	-0.01%
2022/12/29	3.1	86.17	2	86.05	86.10	1.1	8,694	0.01%
2022/12/28	1	86.40	3	86.73	86.90	-2	8,733	-0.02%
2022/12/27	0	0.00	5.1	87.11	87.20	-5.1	8,734	-0.06%
2022/12/26	1	86.70	0	0.00	86.90	1	8,766	0.01%
2022/12/23	1	85.70	0	0.00	86.80	1	8,896	0.01%
2022/12/22	0	0.00	2	86.85	87.20	-2	8,934	-0.02%
2022/12/21	6	85.38	3	85.80	85.40	3	8,866	0.03%
2022/12/20	7	85.60	0	0.00	85.30	7	8,783	0.08%
2022/12/19	25.1	86.63	0	0.00	86.30	25.1	8,717	0.29%
2022/12/16	8	88.24	0.2	88.50	87.60	7.8	8,543	0.09%
2022/12/15	0.2	88.20	33	88.68	88.90	-32.8	8,295	-0.40%
2022/12/14	1	87.20	1	87.40	87.20	0	8,184	0.00%
2022/12/13	6.1	86.43	0	0.00	86.30	6.1	8,153	0.07%
2022/12/12	4.2	86.61	0	0.00	86.70	4.2	8,252	0.05%
2022/12/09	0	0.00	0.1	88.00	87.90	-0.1	9,436	0.00%
2022/12/08	0.1	87.30	0	0.00	87.30	0.1	9,540	0.00%
2022/12/07	1.2	88.45	1	88.90	88.10	0.2	9,661	0.00%
2022/12/06	4.1	88.12	2	88.30	87.30	2.1	9,655	0.02%
2022/12/05	1.5	89.41	2	90.00	89.10	-0.6	9,593	-0.01%
2022/12/02	5	89.66	0.1	90.10	89.10	5	9,596	0.05%
2022/12/01	2	90.50	24	90.30	90.70	-22	9,620	-0.23%
2022/11/30	4	89.58	25.3	89.91	90.20	-21.3	9,625	-0.22%
2022/11/29	3	88.63	1	89.00	88.90	2	9,597	0.02%
2022/11/28	4.2	88.71	0	0.00	89.10	4.2	9,723	0.04%
2022/11/25	0	0.00	4.2	89.94	89.90	-4.2	9,757	-0.04%
2022/11/24	1.2	89.28	2	89.40	89.70	-0.8	9,761	-0.01%
2022/11/23	0	0.00	2	88.70	88.90	-2	9,782	-0.02%
2022/11/22	0	0.00	1.2	88.56	88.70	-1.2	9,844	-0.01%
2022/11/21	1	87.50	2	87.40	88.00	-1	9,853	-0.01%
2022/11/17	4.8	87.18	2	87.20	87.40	2.8	9,804	0.03%
2022/11/16	2	87.50	10	87.60	87.40	-8	9,804	-0.08%
2022/11/15	4.1	88.31	132	88.60	88.60	-127.9	9,719	-1.32%	大賣/鉅額交易
2022/11/14	2	88.95	2	88.90	89.10	0	9,656	0.00%
2022/11/11	0	0.00	19.5	87.43	87.70	-19.5	9,505	-0.21%
2022/11/09	1	85.80	6	85.35	86.00	-5	9,444	-0.05%
2022/11/08	0	0.00	0.2	85.20	85.50	-0.2	9,425	0.00%
2022/11/07	0	0.00	8.5	83.96	84.60	-8.5	9,433	-0.09%
2022/11/04	1.2	82.13	0	0.00	82.90	1.2	9,430	0.01%
2022/11/03	3	82.43	1	82.70	82.80	2	9,447	0.02%
2022/11/02	3	83.00	3	83.50	82.80	0	9,418	0.00%
2022/11/01	4	83.05	3.6	83.45	83.30	0.4	9,367	0.00%
2022/10/31	2.8	82.99	0	0.00	83.10	2.8	9,418	0.03%
2022/10/28	3.4	82.94	27	83.29	82.90	-23.6	9,585	-0.25%
2022/10/27	24.2	82.98	12.4	83.59	82.50	11.8	9,654	0.12%
2022/10/26	20	82.70	0	0.00	82.60	20	9,730	0.21%
2022/10/25	1	82.60	8.2	82.55	82.30	-7.2	9,742	-0.07%
2022/10/24	12.2	82.42	0.6	82.53	82.00	11.6	9,733	0.12%
2022/10/21	0	0.00	4	82.13	81.80	-4	9,701	-0.04%
2022/10/20	5	80.00	4.3	81.08	80.80	0.7	9,624	0.01%
2022/10/19	5.2	80.72	1	81.00	80.20	4.2	9,275	0.05%
2022/10/18	0	0.00	1	80.50	80.90	-1	9,215	-0.01%
2022/10/17	0	79.70	0	0.00	80.60	0	9,241	0.00%
2022/10/14	2.2	80.26	10.7	80.45	79.90	-8.5	9,316	-0.09%
2022/10/13	71.7	78.72	0	0.00	78.90	71.7	9,360	0.77%
2022/10/12	48.7	81.26	46	81.35	80.80	2.7	9,170	0.03%
2022/10/11	51.3	85.34	12	85.08	84.50	39.3	8,910	0.44%
2022/10/07	6.3	85.43	0	0.00	85.10	6.3	8,876	0.07%
2022/10/06	22	86.23	0	0.00	86.10	22	8,904	0.25%
2022/10/05	4	87.70	0.5	87.80	87.70	3.5	9,030	0.04%
2022/10/04	2	87.85	1.2	87.80	87.80	0.8	9,132	0.01%
2022/10/03	1	86.52	0.2	87.10	86.50	0.8	9,218	0.01%
2022/09/30	1	86.60	0	0.00	86.60	1	9,474	0.01%
2022/09/29	4.7	85.16	1	85.50	85.70	3.7	9,850	0.04%
2022/09/28	10	84.57	6.7	85.01	84.80	3.3	10,216	0.03%
2022/09/27	2.1	85.56	0	0.00	85.20	2.1	10,765	0.02%
2022/09/26	1.5	85.51	8	85.65	86.00	-6.5	10,965	-0.06%
2022/09/23	23.2	86.73	0.1	86.70	86.60	23.1	11,047	0.21%
2022/09/22	5	85.24	0	0.00	85.90	5	11,152	0.05%
2022/09/21	4.2	86.31	52.1	86.30	86.20	-47.9	11,252	-0.43%
2022/09/20	1	86.30	2.1	86.15	86.10	-1.1	11,281	-0.01%
2022/09/19	32.3	85.54	0	0.00	85.50	32.3	11,293	0.29%
2022/09/16	25.7	87.15	0.2	87.80	86.50	25.5	11,213	0.23%
2022/09/15	6.4	87.81	1	88.10	88.10	5.4	10,054	0.05%
2022/09/14	29.3	88.25	0	0.00	88.10	29.3	9,981	0.29%
2022/09/13	3	89.13	3.1	89.80	90.30	-0.1	9,999	0.00%
2022/09/12	1.4	88.87	13.2	88.99	89.40	-11.9	10,050	-0.12%
2022/09/08	19.3	87.83	0.2	88.40	88.30	19.2	10,178	0.19%
2022/09/07	15.2	88.45	0	0.00	88.30	15.2	10,164	0.15%
2022/09/06	0.1	89.33	0.2	89.30	89.80	-0.1	10,169	0.00%
2022/09/05	3.3	88.58	0	0.00	89.30	3.3	10,151	0.03%
2022/09/02	16.2	88.96	0	0.00	88.80	16.2	10,165	0.16%
2022/09/01	14.3	89.75	1	90.00	90.00	13.3	10,051	0.13%
2022/08/31	0.1	91.00	1	91.66	91.10	-0.9	9,984	-0.01%
2022/08/30	5.1	91.00	0	0.00	91.30	5.1	9,958	0.05%
2022/08/29	5.2	91.47	3	92.00	91.30	2.2	9,946	0.02%
2022/08/26	17.2	93.14	0	0.00	93.20	17.2	9,984	0.17%
2022/08/25	0	0.00	1.6	94.40	93.90	-1.6	9,970	-0.02%
2022/08/24	2.1	93.76	0	0.00	93.60	2.1	10,138	0.02%
2022/08/23	2.1	93.96	2	93.90	93.60	0.1	10,638	0.00%
2022/08/22	6	93.95	3	94.00	94.90	3	10,726	0.03%
2022/08/19	2.1	94.20	0	0.00	94.30	2.1	10,799	0.02%
2022/08/17	6.1	94.00	0	0.00	94.20	6.1	10,913	0.06%
2022/08/16	4	94.00	1	94.20	94.40	3	10,885	0.03%
2022/08/15	34.1	94.34	0	0.00	94.50	34.1	10,889	0.31%
2022/08/12	8	93.63	8	93.46	93.80	0	10,944	0.00%
2022/08/11	1.1	92.01	2.2	92.31	92.60	-1.1	10,945	-0.01%
2022/08/10	1	90.80	10	91.10	91.30	-9	10,973	-0.08%
2022/08/09	1	90.40	0	0.00	90.90	1	11,003	0.01%
2022/08/08	3	90.60	1.1	90.93	91.00	1.9	11,019	0.02%
2022/08/05	2	91.15	2	91.45	91.00	0	11,228	0.00%
2022/08/04	8.2	90.56	4	89.83	90.90	4.2	11,252	0.04%
2022/08/03	16	90.94	1	91.70	91.70	15	11,106	0.14%
2022/08/02	4	90.98	1	90.90	91.60	3	11,103	0.03%
2022/08/01	64	92.26	1	92.10	92.50	63	11,027	0.57%
2022/07/29	0	0.00	12.3	91.73	92.00	-12.3	10,996	-0.11%
2022/07/28	0	0.00	0.2	90.70	91.10	-0.2	10,995	0.00%
2022/07/27	4.3	89.84	0	0.00	90.20	4.3	10,993	0.04%
2022/07/26	14	90.83	8	90.21	90.30	6	10,952	0.05%
2022/07/25	1	90.40	20.2	89.49	90.30	-19.2	10,920	-0.18%
2022/07/22	10	88.05	3	88.50	87.90	7	10,914	0.06%
2022/07/21	4	87.88	4.6	88.80	88.80	-0.6	10,861	-0.01%
2022/07/20	7.3	88.47	4.2	88.71	87.80	3.1	10,764	0.03%
2022/07/19	27.3	88.40	15.2	88.33	88.60	12.1	10,689	0.11%
2022/07/18	6	87.62	2.2	87.51	88.00	3.8	10,611	0.04%
2022/07/15	3.2	86.66	1.2	87.10	86.60	2	10,582	0.02%
2022/07/14	5	86.40	7.1	86.75	87.00	-2.1	10,588	-0.02%
2022/07/13	18	85.73	0	0.00	85.70	18	10,502	0.17%
2022/07/12	11.9	85.50	9	85.09	85.40	2.9	10,277	0.03%
2022/07/11	14.3	85.61	0	0.00	84.90	14.3	10,133	0.14%
2022/07/08	42.8	84.91	17	84.54	85.00	25.8	10,017	0.26%
2022/07/07	25.8	84.91	2	84.80	84.60	23.8	9,785	0.24%
2022/07/06	22.9	88.71	2	91.50	87.00	20.9	9,401	0.22%
2022/07/05	64.4	94.34	7	94.76	94.00	57.4	9,018	0.64%
2022/07/04	9	107.44	4	107.25	107.50	5	8,424	0.06%
2022/07/01	1	108.00	85	108.03	108.00	-84	8,220	-1.02%
2022/06/30	0.1	108.50	8	108.69	108.50	-8	8,119	-0.10%
2022/06/29	0	0.00	1	110.00	109.50	-1	8,045	-0.01%
2022/06/28	0	0.00	9	109.33	109.50	-9	7,922	-0.11%
2022/06/27	0	0.00	1.2	109.50	109.50	-1.2	7,924	-0.01%
2022/06/24	0	0.00	4	108.75	109.00	-4	7,945	-0.05%
2022/06/23	1	108.00	13	108.92	108.00	-12	7,887	-0.15%
2022/06/21	10	107.50	4.2	108.12	108.50	5.8	7,831	0.07%
2022/06/20	0.2	107.00	2	107.50	107.50	-1.9	7,724	-0.02%
2022/06/17	5	105.90	1	106.00	106.50	4	7,664	0.05%
2022/06/16	2.2	106.97	0.2	107.00	106.50	2	7,592	0.03%
2022/06/15	1	106.50	0.2	106.66	106.50	0.8	7,705	0.01%
2022/06/14	1	106.00	0	0.00	106.50	1	7,759	0.01%
2022/06/09	11	107.95	16.2	107.97	108.00	-5.2	7,951	-0.06%
2022/06/08	1	108.00	0	0.00	107.50	1	8,148	0.01%
2022/06/07	0.4	107.50	0	0.00	107.00	0.4	8,272	0.01%
2022/06/06	2	108.00	6.3	108.31	108.50	-4.3	8,280	-0.05%
2022/06/02	1	106.00	1	106.50	107.00	0	8,370	0.00%
2022/06/01	2	106.25	3	106.83	106.50	-1	8,506	-0.01%
2022/05/31	1	105.00	11.2	107.45	105.00	-10.2	8,426	-0.12%
2022/05/30	0	0.00	2.2	106.97	106.50	-2.2	8,037	-0.03%
2022/05/27	1	106.00	0.4	106.00	106.50	0.6	8,112	0.01%
2022/05/26	5	105.50	1	106.00	105.00	4	8,141	0.05%
2022/05/25	2	106.00	0	0.00	105.50	2	8,164	0.02%
2022/05/24	0	0.00	1	105.00	105.00	-1	8,236	-0.01%
2022/05/23	0	0.00	1	105.00	105.00	-1	8,228	-0.01%
2022/05/20	0	0.00	2	104.50	104.50	-2	8,312	-0.02%
2022/05/19	0	0.00	0.5	103.50	103.00	-0.5	8,316	-0.01%
2022/05/18	10	103.00	4.2	104.48	104.50	5.9	8,342	0.07%
2022/05/17	2	103.00	0	0.00	103.00	2	8,376	0.02%
2022/05/16	6	103.17	4.3	102.50	102.50	1.7	8,437	0.02%
2022/05/13	0	0.00	2	102.00	102.50	-2	8,435	-0.02%
2022/05/12	15	101.57	0	0.00	100.50	15	8,299	0.18%
2022/05/11	5.2	102.61	0	0.00	102.00	5.2	8,256	0.06%
2022/05/10	5	102.50	1	102.00	103.50	4	8,259	0.05%
2022/05/09	5	103.70	0	0.00	103.50	5	8,273	0.06%
2022/05/05	0	0.00	0.2	106.50	106.00	-0.2	8,321	0.00%
2022/05/04	0	0.00	1.2	106.00	106.50	-1.2	8,330	-0.01%
2022/04/28	2	104.50	0.2	105.50	104.50	1.9	8,519	0.02%
2022/04/27	3.2	104.50	0	0.00	104.50	3.2	8,485	0.04%
2022/04/25	0.4	105.19	0	0.00	106.00	0.4	8,385	0.00%
2022/04/22	0	0.00	1	106.50	107.00	-1	8,304	-0.01%
2022/04/21	0	0.00	9.3	106.50	107.00	-9.3	8,259	-0.11%
2022/04/20	0	0.00	0.2	106.00	106.50	-0.2	8,291	0.00%
2022/04/18	2.3	105.03	3	105.00	104.50	-0.7	8,377	-0.01%
2022/04/15	2.2	105.30	0	0.00	105.00	2.2	8,397	0.03%
2022/04/14	0	0.00	3.2	105.52	105.50	-3.2	8,417	-0.04%
2022/04/13	2	105.00	0	0.00	105.50	2	8,456	0.02%
2022/04/12	8.3	104.82	0	0.00	105.00	8.3	8,445	0.10%
2022/04/11	6.3	105.75	3	105.17	105.50	3.3	8,370	0.04%
2022/04/08	12.2	105.88	0.6	106.04	106.50	11.5	8,347	0.14%
2022/04/07	5	107.00	0	0.00	106.50	5	8,303	0.06%
2022/04/06	0	0.00	0.2	107.00	107.00	-0.2	8,262	0.00%
2022/04/01	4.6	106.00	1	106.50	107.00	3.6	8,206	0.04%
2022/03/31	0	0.00	1.2	106.13	106.50	-1.2	8,104	-0.01%
2022/03/30	6	106.92	12.1	106.99	106.50	-6.1	8,086	-0.08%
2022/03/29	5.2	105.62	0	0.00	105.50	5.2	8,022	0.06%
2022/03/28	8.2	105.82	0	0.00	105.50	8.2	7,953	0.10%
2022/03/25	7.2	106.43	0	0.00	106.50	7.2	7,916	0.09%
2022/03/24	0.8	107.50	0	0.00	107.00	0.8	7,876	0.01%
2022/03/23	7.2	107.43	3.2	107.34	107.50	4	7,922	0.05%
2022/03/22	2	106.50	0	107.50	107.50	2	7,989	0.02%
2022/03/21	2	107.50	3.6	107.30	107.50	-1.6	8,039	-0.02%
2022/03/18	7.6	105.87	0.2	107.50	106.00	7.5	8,004	0.09%
2022/03/17	13.2	106.84	25.6	106.97	107.00	-12.5	7,913	-0.16%
2022/03/16	4.3	104.88	2	104.50	106.00	2.3	7,773	0.03%
2022/03/15	32.2	105.97	3	105.00	106.00	29.2	7,648	0.38%
2022/03/14	9.7	106.59	15.2	107.01	106.50	-5.5	7,660	-0.07%
2022/03/11	51.3	106.81	1.5	107.16	106.50	49.9	7,593	0.66%
2022/03/10	18.3	105.61	2.5	106.30	105.00	15.9	7,386	0.21%
2022/03/09	1.2	105.07	17.2	105.06	105.50	-16	7,252	-0.22%
2022/03/08	112.7	104.98	100	103.50	104.00	12.7	7,210	0.18%	大買/
2022/03/07	12.2	106.04	0.5	106.50	106.00	11.7	7,029	0.17%
2022/03/04	2.7	107.88	1.3	107.94	108.00	1.4	7,095	0.02%
2022/03/03	2.3	108.87	1.8	109.06	109.00	0.5	7,095	0.01%
2022/03/02	23	108.04	13.2	108.24	108.50	9.9	7,035	0.14%
2022/03/01	0	0.00	104.3	106.52	108.00	-104.3	6,869	-1.52%	大賣/鉅額交易
2022/02/25	100.1	104.00	0.1	105.00	105.00	100	6,807	1.47%
2022/02/24	2.3	104.25	2.2	104.73	104.00	0.1	6,753	0.00%
2022/02/23	1	104.50	1.2	105.07	105.00	-0.2	6,722	0.00%
2022/02/22	1.5	104.31	1	104.00	104.00	0.5	6,939	0.01%
2022/02/21	3.2	105.02	0.2	106.50	105.00	3	6,927	0.04%
2022/02/18	0.2	105.50	0.1	106.00	106.00	0.1	7,044	0.00%
2022/02/17	0	105.50	0.2	106.50	105.50	-0.1	7,043	0.00%
2022/02/16	0.2	105.00	0.8	106.11	106.50	-0.7	6,983	-0.01%
2022/02/15	6.2	104.51	0	0.00	104.00	6.2	6,925	0.09%
2022/02/14	2.6	106.04	2.3	105.09	105.00	0.4	7,079	0.01%
2022/02/11	2	105.00	0.2	106.50	106.00	1.9	7,117	0.03%
2022/02/10	0	0.00	0.2	106.00	106.50	-0.2	7,207	0.00%
2022/02/09	0.3	105.25	3.3	105.05	105.50	-3	7,314	-0.04%
2022/02/08	1	105.50	0	0.00	105.50	1	7,312	0.01%
2022/02/07	0	0.00	0.2	107.00	107.00	-0.2	7,354	0.00%
2022/01/26	0	0.00	2.2	105.00	105.00	-2.2	7,364	-0.03%
2022/01/25	1.2	103.57	1.1	104.05	104.50	0	7,448	0.00%
2022/01/24	3	105.33	0	0.00	105.50	3	7,437	0.04%
2022/01/21	5.5	105.17	2	105.50	105.00	3.5	7,573	0.05%
2022/01/20	0	0.00	14.5	107.94	107.50	-14.5	7,587	-0.19%
2022/01/19	5	107.50	3.2	107.02	106.00	1.9	7,649	0.02%
2022/01/18	8	106.44	1.2	106.57	106.50	6.9	7,665	0.09%
2022/01/17	2.6	105.70	0	0.00	106.00	2.6	7,731	0.03%
2022/01/14	2.5	107.56	10	107.00	107.00	-7.6	7,856	-0.10%
2022/01/13	2.3	108.75	0	0.00	108.50	2.3	8,103	0.03%
2022/01/12	4.3	107.67	8.1	108.04	109.00	-3.8	8,218	-0.05%
2022/01/11	0.2	105.50	2.8	106.00	106.00	-2.7	8,138	-0.03%
2022/01/10	0	0.00	0.2	106.00	105.50	-0.2	8,211	0.00%
2022/01/07	0	0.00	4.3	105.78	105.50	-4.3	8,319	-0.05%
2022/01/06	0	0.00	10.4	105.50	106.50	-10.4	8,455	-0.12%
2022/01/05	2.2	104.50	5.7	104.94	105.50	-3.5	8,674	-0.04%
2022/01/04	0.2	105.00	0.1	105.50	105.00	0	8,834	0.00%
2022/01/03	0	0.00	0.2	105.00	105.50	-0.2	8,945	0.00%
2021/12/30	11.4	104.99	0	0.00	104.00	11.4	9,174	0.12%
2021/12/29	0.2	105.00	1	106.00	105.50	-0.9	9,599	-0.01%
2021/12/28	2	103.75	7.8	104.18	105.00	-5.8	9,998	-0.06%
2021/12/27	0.2	103.50	0	0.00	104.50	0.2	10,144	0.00%
2021/12/24	2	104.25	0.1	104.00	104.00	1.9	10,408	0.02%
2021/12/23	0	0.00	0.3	104.25	104.50	-0.3	10,681	0.00%
2021/12/22	0.2	103.00	0	0.00	103.00	0.2	11,222	0.00%
2021/12/21	0	0.00	8.5	103.03	103.50	-8.5	11,654	-0.07%
2021/12/20	3	102.00	0	0.00	102.00	3	12,136	0.02%
2021/12/17	2	102.25	5	103.00	103.00	-3	12,381	-0.02%
2021/12/16	13	101.58	0	0.00	101.50	13	12,350	0.11%
2021/12/15	8.3	102.09	0	0.00	102.00	8.3	12,302	0.07%
2021/12/14	1	103.00	0	0.00	103.50	1	12,313	0.01%
2021/12/13	2.2	103.50	0	0.00	103.00	2.2	12,371	0.02%
2021/12/10	0.2	104.50	0	0.00	104.00	0.2	12,352	0.00%
2021/12/09	1	104.50	0.1	105.50	105.00	0.9	12,467	0.01%
2021/12/08	0	0.00	11.2	104.69	104.50	-11.2	12,528	-0.09%
2021/12/07	2.2	103.50	0	0.00	103.50	2.2	12,497	0.02%
2021/12/06	0.2	103.00	0.3	104.25	104.00	-0.2	12,487	0.00%
2021/12/03	0.4	103.70	0	0.00	103.50	0.4	12,462	0.00%
2021/12/02	0.2	103.50	1.2	104.07	103.50	-1	12,449	-0.01%
2021/12/01	12.2	103.41	1	103.50	104.00	11.2	12,431	0.09%
2021/11/30	8	102.63	0	0.00	102.50	8	12,472	0.06%
2021/11/29	0	0.00	1	103.50	103.00	-1	12,270	-0.01%
2021/11/26	2.2	103.73	0	0.00	103.50	2.2	12,251	0.02%
2021/11/25	1	105.50	0	0.00	105.00	1	12,261	0.01%
2021/11/24	2	105.00	8	105.00	106.00	-6	12,315	-0.05%
2021/11/22	2	103.75	14	104.75	104.50	-12	12,227	-0.10%
2021/11/19	18.1	104.19	0	0.00	103.50	18.1	12,136	0.15%
2021/11/18	1	106.50	35	106.50	107.00	-34	11,918	-0.29%
2021/11/17	3	105.17	1	106.00	106.00	2	11,820	0.02%
2021/11/16	1	105.50	1	106.00	106.50	0	11,666	0.00%
2021/11/15	1.5	106.67	0	0.00	107.00	1.5	11,682	0.01%
2021/11/12	1	107.00	12	107.04	107.50	-11	11,647	-0.09%
2021/11/11	23	105.20	1	105.00	105.50	22	11,592	0.19%
2021/11/10	10	107.00	0	0.00	107.00	10	11,432	0.09%
2021/11/09	11	107.95	5	107.50	107.50	6	11,333	0.05%
2021/11/08	1	110.00	6	109.00	110.00	-5	11,165	-0.04%
2021/11/05	0.1	107.00	1	107.50	107.00	-1	11,022	-0.01%
2021/11/03	5	106.10	2	107.00	107.50	3	10,927	0.03%
2021/11/02	3.1	106.18	0	0.00	106.50	3.1	10,863	0.03%
2021/11/01	1	107.00	0	0.00	107.00	1	10,740	0.01%
2021/10/29	1.5	106.67	829	107.03	107.50	-827.5	10,641	-7.78%	大賣/鉅額交易
2021/10/28	4	108.38	0	0.00	108.00	4	10,504	0.04%
2021/10/27	3	110.00	0	0.00	111.00	3	10,432	0.03%
2021/10/26	0.9	110.41	0	0.00	110.00	0.9	10,494	0.01%
2021/10/25	1	110.50	0	0.00	111.50	1	10,508	0.01%
2021/10/22	10	109.95	5	112.00	110.00	5	10,514	0.05%
2021/10/21	1	112.50	0	0.00	113.50	1	10,413	0.01%
2021/10/20	6.1	111.59	5	113.00	113.50	1.1	10,215	0.01%
2021/10/19	0.2	114.00	10	114.00	114.00	-9.8	9,990	-0.10%
2021/10/18	11	114.45	5	113.50	115.00	6	9,959	0.06%
2021/10/15	1	113.50	2	114.25	114.50	-1	9,956	-0.01%
2021/10/14	44.2	114.90	10.1	114.05	114.00	34.1	9,855	0.35%
2021/10/13	9.1	117.28	13	119.54	115.50	-3.9	9,741	-0.04%
2021/10/12	20	118.07	1	117.00	117.50	19	9,496	0.20%
2021/10/08	27.1	118.37	9	117.33	118.00	18.1	9,317	0.19%
2021/10/07	2	118.00	6	117.67	118.00	-4	9,224	-0.04%
2021/10/06	25	118.02	23.7	118.20	118.00	1.3	9,030	0.01%
2021/10/05	7	114.86	17	114.62	115.00	-10	8,643	-0.12%
2021/10/04	1	111.50	4	111.61	111.00	-3	8,390	-0.04%
2021/10/01	4.1	110.49	7.3	109.41	110.00	-3.2	8,267	-0.04%
2021/09/30	3	111.50	5.7	112.74	113.50	-2.7	8,093	-0.03%
2021/09/29	5	114.10	21.1	114.29	113.50	-16.1	7,876	-0.20%
2021/09/28	1	112.00	13	112.27	114.00	-12	7,485	-0.16%
2021/09/27	11.1	109.24	45.3	111.01	111.50	-34.2	7,240	-0.47%
2021/09/24	0	0.00	72.3	104.62	106.00	-72.3	6,848	-1.06%
2021/09/23	0.1	101.00	4	102.63	102.50	-3.9	6,662	-0.06%
2021/09/22	7.2	100.42	0	0.00	100.00	7.2	6,646	0.11%
2021/09/17	1.2	102.87	0	0.00	102.00	1.2	6,607	0.02%
2021/09/16	0	0.00	15.1	103.96	103.00	-15.1	6,553	-0.23%
2021/09/15	0	0.00	11.1	102.45	102.00	-11.1	6,427	-0.17%
2021/09/14	0	0.00	1.1	101.95	102.00	-1.1	6,401	-0.02%
2021/09/13	1	100.50	1	100.50	100.50	0	6,345	0.00%
2021/09/10	1	99.30	0	0.00	99.20	1	6,316	0.02%
2021/09/09	2	98.75	0.1	99.20	99.10	2	6,426	0.03%
2021/09/08	42	100.47	0	0.00	100.50	42	6,383	0.66%
2021/09/07	0	0.00	1.1	100.00	100.50	-1.1	6,402	-0.02%
2021/09/06	1	100.00	1	100.50	99.30	0	6,401	0.00%
2021/09/03	6	99.83	1	100.00	100.50	5	6,391	0.08%
2021/09/02	4	99.33	1	99.50	98.80	3	6,381	0.05%
2021/09/01	5	100.50	1	101.00	100.00	4	6,405	0.06%
2021/08/31	1.2	101.00	55	100.50	102.50	-53.9	6,401	-0.84%
2021/08/30	0	0.00	26	101.50	102.50	-26	6,397	-0.41%
2021/08/24	0	0.00	21	98.81	99.10	-21	6,566	-0.32%
2021/08/23	0	0.00	45	97.84	98.00	-45	6,695	-0.67%
2021/08/20	30	96.70	0	0.00	95.80	30	6,783	0.44%
2021/08/19	1	98.00	1	98.30	96.70	0	6,880	0.00%
2021/08/17	2	99.30	0	0.00	98.90	2	6,935	0.03%
2021/08/16	0.2	99.20	4	99.75	99.30	-3.9	6,951	-0.06%
2021/08/13	10.2	99.01	20	99.00	99.80	-9.9	6,969	-0.14%
2021/08/12	10	100.00	14.6	100.50	100.50	-4.6	7,050	-0.06%
2021/08/11	5	100.40	3	100.17	100.50	2	7,155	0.03%
2021/08/10	3	99.77	0	0.00	99.50	3	7,258	0.04%
2021/08/09	0.1	100.50	5	101.00	101.50	-4.9	7,385	-0.07%
2021/08/06	0	0.00	21	102.02	102.50	-21	7,496	-0.28%
2021/08/05	0	0.00	6	102.00	101.00	-6	7,661	-0.08%
2021/08/04	2	101.00	0	0.00	101.50	2	8,055	0.02%
2021/08/03	6	100.50	1	100.00	101.00	5	8,328	0.06%
2021/08/02	2	101.50	5	102.00	102.00	-3	8,469	-0.04%
2021/07/30	3	100.67	0	0.00	99.80	3	9,101	0.03%
2021/07/29	27	101.67	13	101.00	102.00	14	9,390	0.15%
2021/07/28	1.1	98.81	6	99.17	100.00	-4.9	9,444	-0.05%
2021/07/27	3	99.33	1.1	99.43	99.70	1.9	9,707	0.02%
2021/07/26	2	99.45	1	99.40	99.40	1	9,838	0.01%
2021/07/23	2	102.00	0	0.00	101.50	2	9,904	0.02%
2021/07/22	1	101.00	1	100.50	102.00	0	10,015	0.00%
2021/07/21	37.2	100.50	0	0.00	100.00	37.2	10,054	0.37%
2021/07/20	0.1	102.00	0	0.00	101.50	0.1	10,028	0.00%
2021/07/19	5	102.70	0	0.00	102.50	5	10,182	0.05%
2021/07/16	0	0.00	1	104.50	104.50	-1	10,397	-0.01%
2021/07/15	0	0.00	4.5	103.67	104.00	-4.5	10,565	-0.04%
2021/07/14	2	103.00	0	0.00	103.50	2	10,713	0.02%
2021/07/12	3.1	104.64	3	104.50	103.00	0.1	11,115	0.00%
2021/07/09	12	102.04	2	101.50	103.50	10	11,480	0.09%
2021/07/08	11.1	103.05	7	103.50	103.50	4.1	11,562	0.04%
2021/07/07	1.1	104.52	0	0.00	105.00	1.1	11,659	0.01%
2021/07/06	2	106.00	9.5	106.37	106.00	-7.5	11,785	-0.06%
2021/07/05	1	107.00	9.1	106.94	107.50	-8.1	11,944	-0.07%
2021/07/02	2	106.25	7	106.86	105.00	-5	11,846	-0.04%
2021/07/01	2	103.50	27	104.00	104.00	-25	11,708	-0.21%
2021/06/30	2	103.00	1	104.00	103.00	1	11,629	0.01%
2021/06/28	0	0.00	3	103.17	103.00	-3	11,566	-0.03%
2021/06/25	0	0.00	2	103.50	104.00	-2	11,585	-0.02%
2021/06/24	1	103.00	0	0.00	103.00	1	11,552	0.01%
2021/06/22	1	101.00	2	101.75	102.00	-1	11,630	-0.01%
2021/06/21	3	99.93	2	100.00	100.00	1	11,629	0.01%
2021/06/18	25	101.00	0	0.00	102.00	25	11,614	0.22%
2021/06/17	1	103.50	0	0.00	103.50	1	11,599	0.01%
2021/06/16	5	103.50	1	104.99	104.50	4	11,963	0.03%
2021/06/15	0	0.00	0	104.00	104.00	0	12,051	0.00%
2021/06/11	1.1	104.00	5	105.00	103.50	-3.9	12,157	-0.03%
2021/06/10	0	0.00	0	104.00	105.50	0	12,319	0.00%
2021/06/09	1.2	103.00	6	103.50	103.00	-4.9	12,382	-0.04%
2021/06/08	3	105.17	10	104.50	104.00	-7	12,376	-0.06%
2021/06/07	1	106.50	0	0.00	106.50	1	12,535	0.01%
2021/06/04	0	0.00	2	105.50	106.00	-2	12,768	-0.02%
2021/06/03	3	105.17	0.7	105.50	106.00	2.4	12,816	0.02%
2021/06/02	7	105.86	31	105.56	106.00	-24	12,873	-0.19%
2021/06/01	0.8	102.50	11	103.45	103.00	-10.2	12,846	-0.08%
2021/05/31	11	102.55	7	103.43	103.50	4	13,056	0.03%
2021/05/28	9	101.00	27.2	101.50	101.50	-18.2	13,265	-0.14%
2021/05/27	2	100.50	25	101.00	101.00	-23	13,310	-0.17%
2021/05/26	6	100.50	0	0.00	101.50	6	13,447	0.04%
2021/05/25	1	102.00	12	102.29	102.50	-11	13,572	-0.08%
2021/05/24	1	99.10	21	99.14	98.90	-20	13,657	-0.15%
2021/05/21	0	0.00	32	98.22	98.10	-32	13,981	-0.23%
2021/05/20	1	96.80	7	96.93	96.80	-6	14,099	-0.04%
2021/05/19	0	0.00	2.1	99.23	98.50	-2.1	14,120	-0.01%
2021/05/18	1	98.10	5	95.92	97.90	-4	14,190	-0.03%
2021/05/17	2	94.40	5	93.54	93.40	-3	14,440	-0.02%
2021/05/14	4	95.33	0	0.00	95.50	4	14,412	0.03%
2021/05/13	2	94.10	1	95.00	94.30	1	14,304	0.01%
2021/05/12	16.4	96.80	4.4	96.92	95.70	12.1	14,150	0.09%
2021/05/11	19.3	101.68	1	102.00	102.50	18.3	13,816	0.13%
2021/05/10	46	105.47	5.1	105.51	106.00	40.9	13,578	0.30%
2021/05/07	27.5	104.92	31.6	108.18	105.00	-4.1	13,578	-0.03%
2021/05/06	10	113.00	77.8	111.47	113.00	-67.8	13,037	-0.52%
2021/05/05	0	0.00	2	108.00	108.00	-2	12,639	-0.02%
2021/05/04	3.1	108.90	8	109.50	107.00	-4.9	12,607	-0.04%
2021/05/03	1	108.00	43	107.57	107.50	-42	12,346	-0.34%
2021/04/29	4	105.75	1	107.00	106.00	3	12,280	0.02%
2021/04/28	6	106.42	42	107.48	106.00	-36	12,175	-0.30%
2021/04/27	0	0.00	5.3	107.48	108.50	-5.3	12,241	-0.04%
2021/04/26	1	106.50	5.1	106.20	107.50	-4.1	12,198	-0.03%
2021/04/23	3.3	105.15	9	106.50	107.00	-5.8	12,214	-0.05%
2021/04/22	3.1	108.79	7	108.43	108.00	-3.9	12,183	-0.03%
2021/04/21	0	0.00	3	107.50	108.50	-3	11,993	-0.03%
2021/04/20	3.5	109.29	10.1	110.99	109.50	-6.6	11,881	-0.06%
2021/04/19	3	111.67	4.4	111.00	111.50	-1.4	11,803	-0.01%
2021/04/16	5	107.60	13	109.65	109.00	-8	11,759	-0.07%
2021/04/15	1	108.50	16	107.68	108.00	-15	11,627	-0.13%
2021/04/14	1	104.50	13	103.69	104.00	-12	11,382	-0.11%
2021/04/13	3	102.33	2	102.25	102.00	1	11,226	0.01%
2021/04/12	2	103.50	4	103.13	103.00	-2	11,162	-0.02%
2021/04/09	5.1	102.80	21	103.17	103.00	-15.9	11,135	-0.14%
2021/04/08	2	99.90	1	99.90	100.50	1	11,059	0.01%
2021/04/07	20	100.50	1	100.50	100.50	19	11,214	0.17%
2021/04/06	0	0.00	2	101.50	101.00	-2	11,223	-0.02%
2021/04/01	0	0.00	7	101.00	100.50	-7	11,227	-0.06%
2021/03/31	0	0.00	1	101.00	101.00	-1	11,238	-0.01%
2021/03/30	0	0.00	10	100.50	100.50	-10	11,190	-0.09%
2021/03/29	1	101.00	14	101.14	101.50	-13	11,165	-0.12%
2021/03/26	0	0.00	2	100.00	101.00	-2	11,355	-0.02%
2021/03/25	0	0.00	2.7	99.52	100.00	-2.7	11,504	-0.02%
2021/03/23	5	99.70	1	100.00	99.60	4	11,488	0.03%
2021/03/22	3	100.00	2.2	99.82	100.00	0.8	11,485	0.01%
2021/03/19	4.3	97.54	4	97.95	97.10	0.3	11,390	0.00%
2021/03/18	14.2	100.85	5	100.80	100.50	9.2	11,029	0.08%
2021/03/17	3	101.00	1	101.00	101.00	2	10,961	0.02%
2021/03/16	10.1	100.61	3	101.00	101.00	7.1	10,913	0.06%
2021/03/15	14	102.32	0.1	103.00	103.00	13.9	10,831	0.13%
2021/03/12	3.1	104.00	5	104.70	105.00	-1.9	10,818	-0.02%
2021/03/11	0	0.00	21	106.17	105.00	-21	10,867	-0.19%
2021/03/10	13	104.96	25.1	104.73	104.50	-12.1	10,873	-0.11%
2021/03/09	0	0.00	19	102.92	102.50	-19	10,713	-0.18%
2021/03/08	1	101.50	4	101.50	101.50	-3	10,687	-0.03%
2021/03/05	6	102.00	4	101.63	101.50	2	10,640	0.02%
2021/03/04	0	0.00	3	101.67	101.50	-3	10,798	-0.03%
2021/03/03	3	101.50	16.7	101.02	101.00	-13.7	10,696	-0.13%
2021/03/02	4	99.13	3	99.27	98.20	1	10,379	0.01%
2021/02/26	3	97.04	5	98.06	97.50	-2	10,298	-0.02%
2021/02/25	14.1	100.21	6	100.08	100.00	8.1	10,107	0.08%
2021/02/24	0	0.00	5	99.80	100.00	-5	10,050	-0.05%
2021/02/23	0	0.00	50	98.65	99.70	-50	9,860	-0.51%
2021/02/22	0	0.00	24	97.80	97.10	-24	9,591	-0.25%
2021/02/19	107.1	95.81	3	96.10	95.30	104.1	9,516	1.09%	大買/鉅額交易
2021/02/18	13	96.30	6.7	95.99	95.90	6.3	9,546	0.07%
2021/02/17	13.5	94.13	25.1	94.23	96.20	-11.6	9,652	-0.12%
2021/02/05	5	90.10	2	91.10	89.80	3	9,394	0.03%
2021/02/04	1	90.60	5	90.62	90.50	-4	9,393	-0.04%
2021/02/03	0	0.00	2	90.25	90.50	-2	10,024	-0.02%
2021/02/02	0	0.00	2	88.85	90.10	-2	10,400	-0.02%
2021/02/01	2	88.60	2	87.70	88.10	0	10,368	0.00%
2021/01/29	10	87.61	2	88.00	87.00	8	10,363	0.08%
2021/01/28	7	88.87	9	88.73	89.10	-2	10,225	-0.02%
2021/01/27	19	91.07	0.8	91.00	90.80	18.2	10,138	0.18%
2021/01/26	2.1	90.91	5	90.92	91.10	-2.9	10,166	-0.03%
2021/01/22	11.1	90.60	2	90.80	90.60	9.1	10,035	0.09%
2021/01/21	2	91.80	0.1	92.00	91.40	1.9	9,958	0.02%
2021/01/20	3.2	91.43	13	92.03	91.60	-9.9	9,906	-0.10%
2021/01/19	4.2	93.17	2	93.20	93.20	2.2	9,717	0.02%
2021/01/18	6.7	92.84	25	92.58	93.10	-18.3	9,675	-0.19%
2021/01/15	18	95.36	5	95.34	94.50	13	9,544	0.14%
2021/01/14	8	97.43	3	97.30	97.40	5	9,381	0.05%
2021/01/13	3	98.13	0	98.50	98.00	3	9,323	0.03%
2021/01/12	3	97.67	2	97.55	97.60	1	9,228	0.01%
2021/01/11	3	98.63	34	98.54	99.00	-31	9,133	-0.34%
2021/01/08	3	97.77	28.1	97.90	98.00	-25.1	8,987	-0.28%
2021/01/07	1	95.10	12	95.61	97.10	-11	8,858	-0.12%
2021/01/06	18	93.87	12	94.36	94.40	6	8,694	0.07%
2021/01/05	6	95.13	1	95.10	95.00	5	8,583	0.06%
2021/01/04	0	0.00	4	97.63	96.70	-4	8,496	-0.05%
2020/12/31	2	96.30	1	97.00	96.40	1	8,346	0.01%
2020/12/30	2	95.15	3.3	95.69	96.70	-1.3	8,215	-0.02%
2020/12/29	2	93.00	4	93.90	94.00	-2	8,033	-0.02%
2020/12/28	2	93.15	3	93.60	93.80	-1	8,040	-0.01%
2020/12/25	3	92.93	2	92.85	92.80	1	8,039	0.01%
2020/12/24	1	92.80	8.4	92.57	92.60	-7.4	8,038	-0.09%
2020/12/23	7.3	91.65	0	0.00	91.50	7.3	8,049	0.09%
2020/12/22	5.4	92.88	13	93.09	92.10	-7.6	8,079	-0.09%
2020/12/21	2	89.10	32	92.17	92.30	-30	8,082	-0.37%
2020/12/18	2	89.10	1	89.40	88.20	1	7,923	0.01%
2020/12/17	2	88.90	4	89.70	89.80	-2	7,980	-0.03%
2020/12/16	0.2	89.60	3	90.00	90.20	-2.8	8,259	-0.03%
2020/12/15	1.1	88.37	1	88.30	89.20	0.1	8,679	0.00%
2020/12/14	0.4	89.70	10	90.00	89.80	-9.6	8,645	-0.11%
2020/12/11	0	0.00	0	89.70	89.80	0	8,648	0.00%
2020/12/10	1	89.90	7	89.86	89.90	-6	8,584	-0.07%
2020/12/09	0.2	89.90	2	89.95	90.00	-1.8	8,508	-0.02%
2020/12/08	0	0.00	6	89.93	89.50	-6	8,451	-0.07%
2020/12/07	1	90.20	1	90.00	89.50	0	8,341	0.00%
2020/12/04	5	88.94	17	89.34	89.30	-12	8,247	-0.15%
2020/12/03	0	0.00	0.5	88.50	88.50	-0.5	8,034	-0.01%
2020/12/02	3	86.80	1	87.20	87.70	2	7,953	0.03%
2020/12/01	0	0.00	2.1	87.41	87.60	-2.1	7,914	-0.03%
2020/11/30	22	87.51	2	86.35	85.20	20	7,883	0.25%
2020/11/27	2	86.70	0	0.00	87.20	2	7,655	0.03%
2020/11/26	1	87.70	0	0.00	87.60	1	7,605	0.01%
2020/11/25	0	0.00	1.4	88.20	87.80	-1.4	7,670	-0.02%
2020/11/24	8	88.19	0	0.00	87.60	8	7,656	0.10%
2020/11/23	4	88.65	8	88.61	88.80	-4	7,598	-0.05%
2020/11/20	1	88.00	1	88.30	88.30	0	7,505	0.00%
2020/11/19	6	87.53	20	88.00	88.10	-14	7,458	-0.19%
2020/11/18	4	87.85	11	87.90	88.00	-7	7,348	-0.10%
2020/11/17	1.2	88.32	16	87.90	88.00	-14.9	7,252	-0.20%
2020/11/16	0	0.00	13	87.82	88.10	-13	7,186	-0.18%
2020/11/13	9	86.77	1	87.10	87.00	8	6,953	0.12%
2020/11/12	2	87.90	31	87.99	88.00	-29	6,845	-0.42%
2020/11/11	1	88.20	61.2	88.23	89.00	-60.2	6,688	-0.90%
2020/11/10	0	0.00	72.1	83.80	84.90	-72.1	6,018	-1.20%
2020/11/09	2.1	82.09	6.1	82.09	81.80	-4.1	5,593	-0.07%
2020/11/06	0	0.00	12	81.49	81.50	-12	5,562	-0.22%
2020/11/04	3	81.30	10	81.30	81.30	-7	5,636	-0.12%
2020/11/03	0	0.00	7	80.94	81.00	-7	5,642	-0.12%
2020/11/02	1	79.10	1	79.10	79.70	0	5,599	0.00%
2020/10/30	6	78.83	3	78.93	79.10	3	5,603	0.05%
2020/10/29	2.2	79.19	0	0.00	78.90	2.2	5,577	0.04%
2020/10/27	2	79.75	0	0.00	80.30	2	5,642	0.04%
2020/10/26	0.5	80.20	10	80.20	80.20	-9.5	5,695	-0.17%
2020/10/23	11	79.40	5	79.70	79.80	6	5,733	0.10%
2020/10/22	0	0.00	1	79.80	79.80	-1	5,923	-0.02%
2020/10/19	12	79.13	0	0.00	79.10	12	6,203	0.19%
2020/10/16	2.1	79.11	1	79.80	79.00	1.1	6,266	0.02%
2020/10/15	3	79.17	1	79.50	79.20	2	6,293	0.03%
2020/10/14	3.1	80.21	0	0.00	80.00	3.1	6,238	0.05%
2020/10/08	1	80.90	0	0.00	81.00	1	6,516	0.02%
2020/10/07	1.3	80.92	0	0.00	80.80	1.3	6,625	0.02%
2020/10/06	2.4	81.12	6	81.07	81.20	-3.6	6,681	-0.05%
2020/10/05	0	0.00	14	79.61	80.00	-14	6,730	-0.21%
2020/09/30	3	78.77	1	79.60	78.60	2	6,726	0.03%
2020/09/29	6	78.95	0	0.00	78.90	6	6,763	0.09%
2020/09/25	1	78.53	1	78.60	79.00	0	6,906	0.00%
2020/09/24	40	78.05	1	78.10	78.00	39	6,873	0.57%
2020/09/23	4	80.20	0.4	80.40	80.10	3.6	7,012	0.05%
2020/09/22	13	81.95	2	81.85	81.40	11	7,252	0.15%
2020/09/21	13	82.86	11	82.85	83.30	2	7,319	0.03%
2020/09/18	8	81.19	38.1	81.81	81.60	-30.1	7,144	-0.42%
2020/09/17	6.5	78.56	12	78.84	78.60	-5.5	6,762	-0.08%
2020/09/16	8	79.08	0	0.00	78.90	8	6,815	0.12%
2020/09/15	5	78.96	0	0.00	79.20	5	6,902	0.07%
2020/09/11	1	78.90	0	0.00	79.00	1	7,164	0.01%
2020/09/10	0	0.00	1	78.90	78.70	-1	7,233	-0.01%
2020/09/09	2	78.65	0	0.00	79.20	2	7,373	0.03%
2020/09/08	5	79.58	1	79.50	79.60	4	7,436	0.05%
2020/09/07	6	79.30	3	79.23	79.60	3	7,528	0.04%
2020/09/04	3	78.20	9	78.13	78.50	-6	7,597	-0.08%
2020/09/03	0	0.00	2	78.80	78.40	-2	7,625	-0.03%
2020/09/02	4.2	77.73	0	0.00	78.00	4.2	7,652	0.05%
2020/09/01	2	77.50	1	77.50	77.90	1	7,748	0.01%
2020/08/31	7	78.40	5	78.80	78.20	2	7,764	0.03%
2020/08/28	1	78.90	6	78.90	78.90	-5	7,779	-0.06%
2020/08/27	3	79.00	0	0.00	78.90	3	7,887	0.04%
2020/08/25	3	79.27	3	79.53	79.20	0	8,032	0.00%
2020/08/24	1	79.30	1	79.20	79.20	0	9,137	0.00%
2020/08/21	1	79.60	16	79.56	79.80	-15	9,309	-0.16%
2020/08/20	8	78.93	3	79.00	79.00	5	9,358	0.05%
2020/08/19	5	80.98	7	81.17	80.50	-2	9,369	-0.02%
2020/08/18	11	81.37	7	81.01	81.40	4	9,408	0.04%
2020/08/17	3	81.47	9	81.46	81.50	-6	9,492	-0.06%
2020/08/14	1	80.20	2	80.45	80.80	-1	9,534	-0.01%
2020/08/13	3	80.60	8	81.06	80.90	-5	9,588	-0.05%
2020/08/12	8	80.75	4	80.75	80.70	4	9,859	0.04%
2020/08/11	5	82.10	7	81.67	81.50	-2	9,924	-0.02%
2020/08/10	16	80.65	6	80.70	81.10	10	9,915	0.10%
2020/08/07	11	80.15	2	79.95	79.60	9	10,038	0.09%
2020/08/06	5	78.80	0	0.00	79.10	5	10,188	0.05%
2020/08/05	1	78.10	2	78.00	78.10	-1	10,201	-0.01%
2020/08/04	3	77.53	0	0.00	77.60	3	10,244	0.03%
2020/08/03	17	77.55	2	77.40	77.40	15	10,268	0.15%
2020/07/31	7	78.74	0	0.00	78.50	7	10,240	0.07%
2020/07/30	11	78.62	0	0.00	78.50	11	10,295	0.11%
2020/07/29	4	78.73	6	78.83	77.90	-2	10,295	-0.02%
2020/07/28	5	77.18	1	77.50	77.30	4	10,402	0.04%
2020/07/27	52	78.22	1	78.00	78.10	51	10,446	0.49%
2020/07/24	3	79.90	10	80.00	79.70	-7	10,367	-0.07%
2020/07/23	7	80.20	0	0.00	80.10	7	10,299	0.07%
2020/07/22	9.3	80.42	10	80.82	80.50	-0.7	10,353	-0.01%
2020/07/21	6	81.10	4	80.98	80.50	2	10,313	0.02%
2020/07/20	3	80.43	0	81.00	80.50	3	10,331	0.03%
2020/07/17	1	81.00	3	81.33	81.00	-2	10,441	-0.02%
2020/07/16	10	80.95	6	80.85	81.00	4	10,585	0.04%
2020/07/15	11	80.38	10	80.20	80.40	1	10,629	0.01%
2020/07/14	8	81.10	0	0.00	81.00	8	10,534	0.08%
2020/07/13	15	82.07	0	0.00	82.00	15	10,498	0.14%
2020/07/10	12	82.08	1	82.20	82.00	11	10,520	0.10%
2020/07/09	20	83.30	5	83.50	83.00	15	10,542	0.14%
2020/07/08	9.3	83.70	3	83.47	83.20	6.3	10,538	0.06%
2020/07/07	9	83.78	1	84.20	83.70	8	10,536	0.08%
2020/07/06	3	84.43	2	84.55	84.40	1	10,511	0.01%
2020/07/03	3	84.40	1	84.40	84.30	2	10,553	0.02%
2020/07/02	9	84.20	16.1	84.01	83.80	-7.1	10,656	-0.07%
2020/07/01	57	87.72	22	87.67	87.60	35	10,480	0.33%
2020/06/30	1	87.50	10	87.60	87.60	-9	10,251	-0.09%
2020/06/29	21	86.72	3	86.83	86.60	18	10,181	0.18%
2020/06/24	8	87.39	0	0.00	87.40	8	10,200	0.08%
2020/06/23	3	86.83	1	86.50	86.90	2	10,232	0.02%
2020/06/22	9	86.46	2	86.70	86.80	7	10,270	0.07%
2020/06/19	48	86.54	6	87.10	85.80	42	10,360	0.41%
2020/06/18	47	86.24	2	86.15	86.20	45	10,343	0.44%
2020/06/17	1	86.40	6	86.40	86.20	-5	10,501	-0.05%
2020/06/16	5	86.54	1	86.30	86.10	4	10,812	0.04%
2020/06/15	19	86.03	26	86.03	86.00	-7	11,086	-0.06%
2020/06/12	10	86.61	3	86.57	86.40	7	11,363	0.06%
2020/06/11	21	88.67	27	88.71	88.00	-6	11,489	-0.05%
2020/06/10	1	89.40	8	89.53	89.40	-7	11,513	-0.06%
2020/06/09	0	0.00	3	89.23	89.50	-3	11,742	-0.03%
2020/06/08	4	88.55	8	88.33	89.20	-4	11,910	-0.03%
2020/06/05	1	87.50	5.2	87.43	87.60	-4.2	11,867	-0.04%
2020/06/04	1.7	86.74	14	86.59	86.80	-12.3	11,887	-0.10%
2020/06/03	7	85.60	7	86.06	86.10	0	11,988	0.00%
2020/06/02	6	84.28	2	84.10	84.30	4	11,906	0.03%
2020/06/01	6	83.93	9	84.20	83.80	-3	11,880	-0.03%
2020/05/29	18	83.64	1	83.80	83.00	17	11,774	0.14%
2020/05/28	25	84.66	3	84.87	83.80	22	10,725	0.21%
2020/05/27	2	85.35	0	0.00	85.20	2	10,681	0.02%
2020/05/26	1	86.20	5	85.90	85.70	-4	10,771	-0.04%
2020/05/25	15	84.26	0	0.00	84.30	15	10,845	0.14%
2020/05/22	11	85.46	2	85.45	85.00	9	10,912	0.08%
2020/05/20	7	86.03	2	86.40	86.40	5	10,841	0.05%
2020/05/19	13	86.93	19	87.21	86.20	-6	10,818	-0.06%
2020/05/18	6	84.83	15	84.37	85.00	-9	10,570	-0.09%
2020/05/15	19	83.67	0	0.00	83.60	19	10,494	0.18%
2020/05/14	11	83.68	0	0.00	83.50	11	10,434	0.11%
2020/05/13	13	85.07	0	0.00	85.10	13	10,279	0.13%
2020/05/12	2	86.50	1	86.70	86.50	1	10,087	0.01%
2020/05/11	4	87.60	1	87.10	87.50	3	10,042	0.03%
2020/05/08	0	0.00	3	86.53	86.40	-3	9,996	-0.03%
2020/05/07	4	85.73	0	0.00	85.30	4	9,948	0.04%
2020/05/06	3	85.63	0	0.00	85.30	3	9,909	0.03%
2020/05/05	17	86.54	3	85.93	85.80	14	9,864	0.14%
2020/05/04	6	85.48	0	0.00	85.50	6	9,859	0.06%
2020/04/30	0	0.00	3	86.21	87.90	-3	9,734	-0.03%
2020/04/29	0	0.00	13.3	83.96	83.80	-13.3	9,589	-0.14%
2020/04/28	0	0.00	12	82.03	82.70	-12	9,566	-0.13%
2020/04/27	33	81.65	3	81.47	82.00	30	9,793	0.31%
2020/04/24	6	80.10	0	0.00	80.00	6	9,704	0.06%
2020/04/23	22	80.64	1	81.20	80.40	21	9,671	0.22%
2020/04/22	9	79.09	4	78.70	80.20	5	9,608	0.05%
2020/04/21	12	80.55	7	80.60	80.10	5	9,523	0.05%
2020/04/20	9	82.01	6	82.03	82.40	3	9,439	0.03%
2020/04/17	3	83.70	11	83.23	83.20	-8	9,319	-0.09%
2020/04/16	6	82.32	2	82.30	82.10	4	9,199	0.04%
2020/04/15	11	82.95	0	0.00	83.10	11	9,122	0.12%
2020/04/14	0	0.00	11	82.41	82.20	-11	9,057	-0.12%
2020/04/13	14	80.93	11	81.20	80.70	3	9,011	0.03%
2020/04/10	16	82.31	2	81.30	81.90	14	9,003	0.16%
2020/04/09	0	0.00	24	80.73	80.60	-24	8,969	-0.27%
2020/04/08	21	80.36	3	80.50	80.40	18	8,895	0.20%
2020/04/07	3	79.57	13	79.63	79.80	-10	8,766	-0.11%
2020/04/06	4	77.60	10	76.71	77.60	-6	8,649	-0.07%
2020/04/01	6	74.40	1	75.00	74.40	5	8,483	0.06%
2020/03/31	8	75.88	1	75.80	75.10	7	8,397	0.08%
2020/03/30	33	74.59	2	73.05	75.20	31	8,263	0.38%
2020/03/27	16	75.39	5	75.04	74.70	11	8,114	0.14%
2020/03/26	11	74.16	16	74.33	74.10	-5	7,992	-0.06%
2020/03/25	18	74.26	11	74.50	74.90	7	7,960	0.09%
2020/03/24	3	70.60	8	69.95	70.50	-5	7,851	-0.06%
2020/03/23	11	67.35	0	0.00	66.70	11	7,820	0.14%
2020/03/20	23	68.50	4	68.83	68.80	19	7,659	0.25%
2020/03/19	33.4	66.73	17	66.35	66.60	16.4	7,292	0.22%
2020/03/18	13.1	71.52	3	71.83	70.00	10.1	6,941	0.15%
2020/03/17	18.1	74.80	2	77.00	74.60	16.1	6,617	0.24%
2020/03/16	4.1	79.26	10	80.00	78.20	-5.9	6,390	-0.09%
2020/03/13	29	78.55	9	78.52	80.60	20	6,270	0.32%
2020/03/12	14	85.12	8	85.61	84.00	6	5,995	0.10%
2020/03/11	11	88.80	1	89.60	88.90	10	5,750	0.17%
2020/03/10	2	88.30	2	88.80	89.00	0	5,679	0.00%
2020/03/09	19	89.07	3	89.30	89.30	16	5,588	0.29%
2020/03/06	3	91.53	1	91.40	91.40	2	5,391	0.04%
2020/03/05	1	92.50	1	93.10	93.30	0	5,331	0.00%
2020/03/04	1	92.00	3	92.50	92.50	-2	5,347	-0.04%
2020/03/03	2	90.50	11	91.99	91.60	-9	5,337	-0.17%
2020/03/02	3	89.37	2	89.90	90.00	1	5,293	0.02%
2020/02/27	3	91.20	13	91.15	91.00	-10	5,456	-0.18%
2020/02/26	24.1	91.71	1	91.50	91.50	23.1	5,311	0.43%
2020/02/25	13	92.60	0	0.00	93.10	13	5,139	0.25%
2020/02/21	0	0.00	2	94.90	94.60	-2	4,997	-0.04%
2020/02/20	0	0.00	1	95.80	94.70	-1	4,996	-0.02%
2020/02/19	1	96.30	1	95.70	96.20	0	4,956	0.00%
2020/02/18	0	0.00	2	94.60	94.80	-2	4,935	-0.04%
2020/02/17	4	94.20	3	94.60	94.80	1	4,913	0.02%
2020/02/14	1	95.30	0	0.00	95.20	1	4,907	0.02%
2020/02/13	0	0.00	11	94.71	94.80	-11	4,905	-0.22%
2020/02/12	1	94.20	1	94.00	94.00	0	4,925	0.00%
2020/02/11	1	93.70	0	0.00	93.70	1	4,953	0.02%
2020/02/10	0	0.00	2	94.00	94.00	-2	4,973	-0.04%
2020/02/06	0	0.00	10	94.30	94.50	-10	5,046	-0.20%
2020/02/05	6	92.68	12	92.63	92.70	-6	5,046	-0.12%
2020/02/04	2	93.35	2	92.90	93.50	0	4,983	0.00%
2020/02/03	12	93.17	5	93.44	93.00	7	4,997	0.14%
2020/01/31	20	93.60	1	93.90	93.40	19	4,978	0.38%
2020/01/30	20	93.55	3.1	95.16	91.60	16.9	4,914	0.34%
2020/01/20	7	99.23	5	99.10	99.00	2	4,653	0.04%
2020/01/17	1	98.70	0	0.00	99.00	1	4,679	0.02%
2020/01/16	1	98.00	2	97.90	97.90	-1	4,734	-0.02%
2020/01/15	1	98.10	0	0.00	98.50	1	4,749	0.02%
2020/01/14	3.1	98.71	0	0.00	98.80	3.1	4,751	0.06%
2020/01/13	11	99.30	0	0.00	99.70	11	4,694	0.23%
2020/01/10	10	99.80	0	0.00	99.80	10	4,702	0.21%
2020/01/09	1	99.70	0	0.00	100.00	1	4,768	0.02%
2020/01/07	0	0.00	1	101.00	101.50	-1	4,814	-0.02%
2020/01/06	1	101.50	25	101.70	102.00	-24	4,817	-0.50%
2020/01/03	0	0.00	2	100.01	101.50	-2	4,769	-0.04%
2020/01/02	18	99.75	1.1	99.69	99.60	16.9	4,733	0.36%
2019/12/30	0	0.00	1	101.00	99.90	-1	4,751	-0.02%
2019/12/25	1	100.00	5	100.00	100.00	-4	4,830	-0.08%
2019/12/24	0	0.00	4.4	100.91	100.50	-4.4	4,870	-0.09%
2019/12/20	0.1	100.00	1	100.50	101.00	-0.9	4,972	-0.02%
2019/12/19	6.6	99.91	2	100.70	99.90	4.6	4,933	0.09%
2019/12/18	2	99.50	5	101.10	101.50	-3	4,870	-0.06%
2019/12/17	0	0.00	11	97.86	99.10	-11	4,824	-0.23%
2019/12/16	0.1	96.80	0	0.00	96.80	0.1	4,750	0.00%
2019/12/13	0	0.00	1	97.10	96.80	-1	4,768	-0.02%
2019/12/12	1	97.00	3	96.93	96.90	-2	4,765	-0.04%
2019/12/09	2	96.60	7	96.51	96.70	-5	5,001	-0.10%
2019/12/05	1.1	96.60	0	0.00	96.40	1.1	4,997	0.02%
2019/12/04	1	96.70	0	0.00	97.50	1	5,005	0.02%
2019/12/03	0	0.00	1.9	97.23	97.50	-1.9	5,063	-0.04%
2019/12/02	0	0.00	1	98.00	98.10	-1	5,139	-0.02%
2019/11/29	1	97.90	0	0.00	97.20	1	5,162	0.02%
2019/11/28	0	0.00	1	98.10	98.30	-1	5,154	-0.02%
2019/11/25	2	97.00	0	0.00	97.00	2	4,965	0.04%
2019/11/20	4	96.53	0	0.00	96.50	4	5,186	0.08%
2019/11/14	1	96.10	0	96.60	96.60	1	5,297	0.02%
2019/11/13	2	96.20	0	0.00	96.30	2	5,417	0.04%
2019/11/12	1	97.00	0	0.00	96.90	1	5,585	0.02%
2019/11/11	1	96.90	2	96.80	97.00	-1	5,621	-0.02%
2019/11/08	1	97.10	0	0.00	97.40	1	5,701	0.02%
2019/11/07	5	97.90	0	0.00	98.20	5	5,712	0.09%
2019/11/06	3	99.10	0	0.00	98.70	3	5,717	0.05%
2019/11/05	0	0.00	1	98.60	98.90	-1	5,736	-0.02%
2019/11/04	0	0.00	3	98.20	98.90	-3	5,770	-0.05%
2019/11/01	0	0.00	0.3	97.80	98.10	-0.3	5,888	0.00%
2019/10/31	0	0.00	1	98.30	97.80	-1	6,059	-0.02%
2019/10/30	0	0.00	1	98.20	98.30	-1	6,088	-0.02%
2019/10/28	1	96.70	0	0.00	97.20	1	6,170	0.02%
2019/10/25	5	97.40	2	97.35	97.30	3	6,213	0.05%
2019/10/24	0	0.00	6	96.80	97.50	-6	6,214	-0.10%
2019/10/23	7	95.93	8	96.43	95.80	-1	6,220	-0.02%
2019/10/17	1	96.90	1	96.40	96.60	0	6,329	0.00%
2019/10/16	1.7	95.48	4.1	95.61	95.90	-2.4	6,297	-0.04%
2019/10/15	0	0.00	1	94.10	94.60	-1	6,349	-0.02%
2019/10/14	5	93.20	1	93.30	93.30	4	6,339	0.06%
2019/10/09	2	93.40	0	0.00	93.10	2	6,348	0.03%
2019/10/08	0	0.00	4	94.40	94.30	-4	6,398	-0.06%
2019/10/07	0	0.00	3	93.80	94.10	-3	6,419	-0.05%
2019/10/03	1.3	93.19	0	0.00	93.10	1.3	6,544	0.02%
2019/10/02	1	94.00	1	94.60	93.80	0	6,552	0.00%
2019/10/01	2	94.60	1	94.40	94.80	1	6,514	0.02%
2019/09/27	4	94.98	1	94.50	94.50	3	6,460	0.05%
2019/09/25	2	95.25	0.1	95.90	95.50	1.9	6,853	0.03%
2019/09/24	0	0.00	1	96.00	96.70	-1	6,941	-0.01%
2019/09/23	1.1	97.29	1	96.60	96.80	0.1	6,950	0.00%
2019/09/20	1	97.40	1	97.40	97.60	0	7,007	0.00%
2019/09/18	0	0.00	1	97.90	97.60	-1	7,017	-0.01%
2019/09/16	104	99.48	21	99.01	98.00	83	7,083	1.17%	大買/
2019/09/12	5	96.50	2	96.25	96.10	3	6,938	0.04%
2019/09/11	0	0.00	1	95.40	95.40	-1	7,002	-0.01%
2019/09/10	2	95.50	0	0.00	95.50	2	6,985	0.03%
2019/09/09	1	94.90	0	0.00	95.20	1	6,991	0.01%
2019/09/06	1	95.30	0	0.00	95.20	1	7,008	0.01%
2019/09/05	7	96.03	0	0.00	96.00	7	6,995	0.10%
2019/09/04	1	95.10	1	95.10	94.70	0	6,959	0.00%
2019/09/03	1	94.00	1	94.00	93.70	0	6,918	0.00%
2019/09/02	2	94.00	7	93.50	94.00	-5	6,934	-0.07%
2019/08/30	4	93.88	0	0.00	94.10	4	6,924	0.06%
2019/08/29	1	91.20	0	0.00	91.40	1	6,840	0.01%
2019/08/28	1	91.40	0	0.00	91.50	1	6,869	0.01%
2019/08/27	9	91.32	4	91.35	90.60	5	6,881	0.07%
2019/08/26	5	91.70	1	91.70	91.70	4	6,754	0.06%
2019/08/23	6	92.93	0	0.00	93.40	6	6,758	0.09%
2019/08/22	1	92.50	0	0.00	92.30	1	6,793	0.01%
2019/08/21	2	93.30	0	0.00	92.90	2	6,924	0.03%
2019/08/20	2	92.70	1	92.90	93.10	1	6,882	0.01%
2019/08/19	1	91.30	1	91.60	92.00	0	6,887	0.00%
2019/08/16	5	91.26	1	91.20	91.10	4	6,895	0.06%
2019/08/15	13	90.40	1	90.30	90.30	12	6,805	0.18%
2019/08/13	3	92.30	0	0.00	92.50	3	6,664	0.05%
2019/08/12	2	94.15	0	0.00	93.90	2	6,550	0.03%
2019/08/08	0.2	95.70	0	0.00	95.20	0.2	6,527	0.00%
2019/08/07	36	95.66	0	0.00	95.30	36	6,532	0.55%
2019/08/06	1.7	95.58	21	95.05	95.80	-19.3	6,521	-0.30%
2019/08/05	4	96.63	0	0.00	96.50	4	6,467	0.06%
2019/08/02	5	97.90	0	0.00	97.50	5	6,390	0.08%
2019/08/01	6	99.55	0	0.00	99.50	6	6,345	0.09%
2019/07/31	1	100.50	0	0.00	100.50	1	6,324	0.02%
2019/07/30	1	101.00	0	0.00	101.50	1	6,227	0.02%
2019/07/25	6.2	101.04	0	0.00	101.50	6.2	6,397	0.10%
2019/07/24	2	101.25	0	0.00	101.00	2	6,399	0.03%
2019/07/23	0	0.00	3	102.00	103.50	-3	6,375	-0.05%
2019/07/22	2	101.50	0	0.00	102.00	2	6,344	0.03%
2019/07/19	2	101.25	0	0.00	101.00	2	6,300	0.03%
2019/07/18	6	101.08	0	0.00	101.50	6	6,291	0.10%
2019/07/17	13	101.58	1	102.50	102.00	12	6,279	0.19%
2019/07/16	5	104.00	0	0.00	104.00	5	6,150	0.08%
2019/07/15	1	105.50	5	104.50	105.50	-4	6,133	-0.07%
2019/07/12	7	103.50	0	0.00	104.00	7	6,145	0.11%
2019/07/11	0	0.00	1	102.50	102.50	-1	6,168	-0.02%
2019/07/10	0	0.00	1	102.00	103.00	-1	6,195	-0.02%
2019/07/09	7	101.50	2	102.00	102.00	5	6,179	0.08%
2019/07/08	2	103.50	0	0.00	104.00	2	6,132	0.03%
2019/07/05	7	104.43	0.2	105.00	104.50	6.8	6,113	0.11%
2019/07/04	0	105.00	0	0.00	104.50	0	6,139	0.00%
2019/07/02	18	106.83	0	0.00	105.50	18	6,233	0.29%
2019/07/01	10	115.00	19	115.16	115.00	-9	5,842	-0.15%
2019/06/28	0	0.00	0.2	114.50	114.50	-0.2	5,714	0.00%
2019/06/27	0	0.00	0.4	114.00	114.50	-0.4	5,732	-0.01%
2019/06/26	0	0.00	1	114.50	114.50	-1	5,738	-0.02%
2019/06/25	0	0.00	3	114.83	114.50	-3	5,731	-0.05%
2019/06/24	0	0.00	12	114.29	114.50	-12	5,712	-0.21%
2019/06/21	20	112.50	0	0.00	113.00	20	5,683	0.35%
2019/06/20	10	112.50	11	113.41	112.50	-1	5,615	-0.02%
2019/06/14	0	0.00	0	111.00	112.00	0	5,494	0.00%
2019/06/11	0	0.00	11	111.05	111.50	-11	5,635	-0.20%
2019/06/03	0	0.00	1	109.00	109.50	-1	5,838	-0.02%
2019/05/31	1	110.00	0	0.00	110.50	1	5,843	0.02%
2019/05/30	1	109.00	0	0.00	110.00	1	5,854	0.02%
2019/05/27	0	0.00	10	109.00	109.50	-10	5,895	-0.17%
2019/05/24	11	107.55	0	0.00	108.50	11	5,940	0.19%
2019/05/21	1	110.00	111.1	110.01	111.00	-110.1	6,013	-1.83%	大賣/鉅額交易
2019/05/14	0	0.00	1	108.02	108.00	-1	6,161	-0.02%
2019/05/13	2	108.50	0	0.00	108.50	2	6,147	0.03%
2019/05/10	0	0.00	1	110.00	109.50	-1	6,228	-0.02%
2019/05/09	1	108.00	0	0.00	108.50	1	6,312	0.02%
2019/05/08	10	109.50	0	0.00	109.50	10	6,271	0.16%
2019/05/07	1	110.50	0	0.00	110.50	1	6,266	0.02%
2019/05/06	1	110.50	0	0.00	111.00	1	6,296	0.02%
2019/05/03	10	112.00	0	0.00	111.00	10	6,294	0.16%
2019/04/30	1	112.50	0	0.00	112.00	1	6,163	0.02%
2019/04/26	0	0.00	10	111.00	111.50	-10	6,171	-0.16%
2019/04/25	0	0.00	1	110.00	110.50	-1	6,181	-0.02%
2019/04/24	0	0.00	1	110.00	109.50	-1	6,204	-0.02%
2019/04/23	0	0.00	10	109.00	109.50	-10	6,236	-0.16%
2019/04/22	0	0.00	2.1	108.97	108.50	-2.1	6,272	-0.03%
2019/04/18	11	107.50	0.1	108.00	108.00	10.9	6,508	0.17%
2019/04/17	1	108.00	0	0.00	109.00	1	6,654	0.02%
2019/04/11	0	0.00	1	110.00	110.00	-1	6,844	-0.01%
2019/04/09	4	109.00	0	0.00	109.50	4	6,949	0.06%
2019/04/08	0	0.00	10	108.25	108.00	-10	6,891	-0.15%
2019/04/03	1	108.00	0	0.00	108.00	1	6,814	0.01%
2019/04/02	11	108.23	0.7	107.50	108.00	10.3	6,812	0.15%
2019/04/01	2	108.49	0	0.00	107.50	2	6,784	0.03%
2019/03/29	1	109.00	2	108.75	109.50	-1	6,672	-0.01%
2019/03/28	1	109.00	0	0.00	109.00	1	6,619	0.02%
2019/03/27	0	0.00	0.4	108.50	109.00	-0.4	6,640	-0.01%
2019/03/26	1	107.00	0	0.00	108.00	1	6,640	0.02%
2019/03/25	0	0.00	5.1	106.50	106.50	-5.1	6,698	-0.08%
2019/03/22	11	107.00	0	0.00	107.50	11	6,658	0.17%
2019/03/21	5	106.50	0	0.00	106.50	5	6,676	0.07%
2019/03/19	0	0.00	2	106.00	106.00	-2	6,756	-0.03%
2019/03/18	0.2	106.50	6	106.00	106.50	-5.8	6,811	-0.08%
2019/03/15	5	104.00	2	105.50	105.50	3	6,778	0.04%
2019/03/12	0	0.00	2	104.50	104.50	-2	6,731	-0.03%
2019/03/11	1	103.50	1	104.00	103.00	0	6,722	0.00%
2019/03/08	8	104.19	0	0.00	104.00	8	6,740	0.12%
2019/03/07	2	104.75	6	104.25	105.50	-4	6,752	-0.06%
2019/03/04	6	101.92	1	102.50	101.50	5	6,723	0.07%
2019/02/22	0	0.00	1	104.00	104.00	-1	6,474	-0.02%
2019/02/18	0	0.00	11.1	102.50	102.50	-11.1	6,311	-0.18%
2019/02/15	0	0.00	1	102.00	101.50	-1	6,270	-0.02%
2019/02/13	0	0.00	2	101.50	101.50	-2	6,160	-0.03%
2019/02/11	0.1	100.50	0	0.00	100.00	0.1	6,218	0.00%
2019/01/30	0	0.00	4	101.75	102.00	-4	6,170	-0.06%
2019/01/29	2	100.75	0	0.00	101.00	2	6,160	0.03%
2019/01/28	0	0.00	6	101.58	101.50	-6	6,139	-0.10%
2019/01/25	0	0.00	1	102.00	102.00	-1	6,147	-0.02%
2019/01/24	2	100.25	0	0.00	100.00	2	6,129	0.03%
2019/01/22	0	0.00	2	102.50	103.00	-2	6,229	-0.03%
2019/01/18	0	0.00	2.7	102.50	102.50	-2.7	6,284	-0.04%
2019/01/17	0	0.00	1	102.00	101.50	-1	6,355	-0.02%
2019/01/16	0	0.00	10	101.50	101.00	-10	6,393	-0.16%
2019/01/11	0	0.00	2	101.00	101.50	-2	6,394	-0.03%
2019/01/10	4	100.50	0	0.00	100.50	4	6,374	0.06%
2019/01/09	0	0.00	1	102.00	102.50	-1	6,326	-0.02%
2019/01/08	0	0.00	10	101.68	102.00	-10	6,152	-0.16%
2019/01/07	0	0.00	7.1	97.88	99.50	-7.1	6,110	-0.12%
2019/01/04	10	95.33	0	0.00	95.30	10	6,245	0.16%
2019/01/03	6	96.58	0	0.00	96.00	6	6,528	0.09%
2019/01/02	2	98.60	1.2	99.62	97.60	0.8	6,492	0.01%
2018/12/28	0	0.00	8	99.80	101.00	-8	6,477	-0.12%
2018/12/27	0	0.00	36	97.93	97.80	-36	6,556	-0.55%
2018/12/26	10	96.35	9	97.49	96.30	1	6,645	0.02%
2018/12/25	6	96.72	3	96.80	96.70	3	6,759	0.04%
2018/12/24	5	98.20	0.2	98.30	98.30	4.8	6,851	0.07%
2018/12/22	5	98.40	0	0.00	98.30	5	6,935	0.07%
2018/12/20	0	0.00	2	99.80	99.60	-2	7,340	-0.03%
2018/12/19	0	0.00	1	99.40	99.30	-1	7,425	-0.01%
2018/12/18	3	98.07	0.6	98.50	98.00	2.4	7,622	0.03%
2018/12/17	2	99.50	10	99.40	99.30	-8	7,966	-0.10%
2018/12/14	3	99.50	0	0.00	99.20	3	8,070	0.04%
2018/12/12	4	98.30	0	0.00	99.00	4	8,322	0.05%
2018/12/11	3	98.87	5	98.90	98.50	-2	8,323	-0.02%
2018/12/10	1	99.80	0	0.00	99.50	1	8,291	0.01%
2018/12/07	1	100.50	0	0.00	100.50	1	8,346	0.01%
2018/12/06	2	99.95	2.6	100.38	100.00	-0.6	8,384	-0.01%
2018/12/05	3	102.00	0	0.00	101.00	3	8,363	0.04%
2018/12/03	2	103.00	3.1	102.30	102.00	-1.1	8,392	-0.01%
2018/11/30	0	0.00	6	100.58	100.00	-6	8,334	-0.07%
2018/11/29	2	99.75	0	0.00	99.50	2	8,247	0.02%
2018/11/28	2.1	99.42	2	99.50	100.00	0.1	8,163	0.00%
2018/11/27	1	99.20	1	99.10	99.00	0	8,158	0.00%
2018/11/26	1	100.00	0	0.00	101.00	1	8,183	0.01%
2018/11/23	0	0.00	0.7	100.50	100.50	-0.7	8,183	-0.01%
2018/11/21	1	99.80	0	0.00	99.80	1	8,195	0.01%
2018/11/20	1	101.00	0	0.00	100.50	1	8,168	0.01%
2018/11/15	0	0.00	3	100.33	101.00	-3	8,247	-0.04%
2018/11/12	0	0.00	0	100.50	101.00	0	8,328	0.00%
2018/11/09	8	100.94	0	0.00	101.00	8	8,335	0.10%
2018/11/08	1	102.00	0	0.00	102.00	1	8,272	0.01%
2018/11/07	15	102.47	4.6	102.00	102.50	10.4	8,242	0.13%
2018/11/06	0	0.00	5	101.60	103.00	-5	8,223	-0.06%
2018/11/05	0	0.00	1	101.00	103.00	-1	8,126	-0.01%
2018/11/02	1	99.60	0	0.00	101.00	1	8,073	0.01%
2018/10/31	2	100.00	2	99.50	101.00	0	8,035	0.00%
2018/10/30	3	99.60	3	99.33	98.60	0	7,981	0.00%
2018/10/29	1	98.00	0	0.00	98.80	1	7,907	0.01%
2018/10/26	4	99.10	1	99.70	98.20	3	7,989	0.04%
2018/10/25	0	0.00	1	98.60	98.60	-1	8,005	-0.01%
2018/10/23	0	0.00	2	101.50	101.50	-2	7,975	-0.03%
2018/10/22	2	102.75	2	103.00	103.00	0	8,031	0.00%
2018/10/19	2	102.00	0	0.00	103.00	2	8,124	0.02%
2018/10/18	0	0.00	1	103.00	103.00	-1	8,138	-0.01%
2018/10/17	2	103.75	1	104.00	103.00	1	8,154	0.01%
2018/10/16	1	103.00	2	103.25	104.00	-1	8,121	-0.01%
2018/10/15	20	103.53	1	103.50	103.50	19	8,099	0.23%
2018/10/12	6.1	103.79	4	103.38	106.00	2.1	8,016	0.03%
2018/10/11	29.1	106.13	1	104.50	103.00	28.1	7,886	0.36%
2018/10/09	0	0.00	5	112.00	113.50	-5	7,564	-0.07%
2018/10/05	10	110.00	0	0.00	111.00	10	7,649	0.13%
2018/10/04	4.2	112.29	0.4	113.00	113.00	3.8	7,629	0.05%
2018/10/03	2.1	113.50	0	0.00	113.00	2.1	7,747	0.03%
2018/10/02	2	116.25	2	116.50	115.00	0	7,791	0.00%
2018/09/27	1	116.50	1	117.00	117.00	0	7,968	0.00%
2018/09/26	1	114.00	1	115.50	114.50	0	7,834	0.00%
2018/09/25	6	118.00	0	0.00	115.50	6	7,800	0.08%
2018/09/21	1	117.50	28	117.89	117.50	-27	7,687	-0.35%
2018/09/20	0	0.00	1	113.50	113.50	-1	7,476	-0.01%
2018/09/18	2	111.50	5	113.00	112.50	-3	7,323	-0.04%
2018/09/17	1	112.00	0	0.00	112.50	1	7,230	0.01%
2018/09/14	2.4	111.79	0	0.00	112.00	2.4	7,268	0.03%
2018/09/13	0	0.00	1	112.00	112.50	-1	7,296	-0.01%
2018/09/10	0	0.00	1	111.50	111.50	-1	7,473	-0.01%
2018/09/07	0	0.00	1	111.00	111.50	-1	7,649	-0.01%
2018/09/03	3.1	112.94	0	0.00	111.00	3.1	8,021	0.04%
2018/08/31	0	0.00	1	112.50	112.50	-1	8,087	-0.01%
2018/08/30	0.2	112.00	0	0.00	112.00	0.2	8,081	0.00%
2018/08/28	0	0.00	2	113.75	114.00	-2	8,116	-0.02%
2018/08/24	0	112.50	0	0.00	112.50	0	8,211	0.00%
2018/08/23	0	0.00	57	112.31	113.50	-57	8,519	-0.67%
2018/08/13	12	108.54	0	0.00	108.00	12	8,769	0.14%
2018/08/09	10	111.00	1	111.50	111.50	9	8,839	0.10%
2018/08/02	0	0.00	2	113.50	112.00	-2	9,298	-0.02%
2018/08/01	0	0.00	5.5	112.95	113.00	-5.5	9,213	-0.06%
2018/07/31	0	0.00	9	111.94	112.50	-9	9,140	-0.10%
2018/07/27	5	111.00	1	110.00	110.50	4	9,040	0.04%
2018/07/26	0	0.00	6	110.83	111.00	-6	8,967	-0.07%
2018/07/25	0.2	108.50	5	110.00	108.50	-4.8	8,875	-0.05%
2018/07/24	1	109.00	0	0.00	109.50	1	8,817	0.01%
2018/07/23	3	107.50	6	108.50	108.50	-3	8,782	-0.03%
2018/07/20	5	106.50	0	0.00	107.50	5	8,750	0.06%
2018/07/18	2	107.25	5.1	108.49	108.50	-3.1	8,820	-0.04%
2018/07/17	11	106.73	0	0.00	107.00	11	8,766	0.13%
2018/07/16	1	108.50	0	0.00	108.50	1	8,748	0.01%
2018/07/12	2	106.75	4	106.50	106.00	-2	8,693	-0.02%
2018/07/11	13	106.50	0	0.00	106.00	13	8,633	0.15%
2018/07/10	4	112.50	4	112.50	112.00	0	8,468	0.00%
2018/07/09	0.2	111.00	10	111.50	111.00	-9.8	8,359	-0.12%
2018/07/06	30.2	109.80	0	0.00	109.50	30.2	8,233	0.37%
2018/07/05	0	0.00	12	113.58	113.50	-12	8,014	-0.15%
2018/07/03	3	112.83	0	0.00	113.00	3	7,878	0.04%
2018/07/02	0.1	112.00	1	113.00	112.50	-0.9	7,822	-0.01%
2018/06/29	0	0.00	6	112.08	112.50	-6	7,727	-0.08%
2018/06/28	1	110.00	0	0.00	109.00	1	7,489	0.01%
2018/06/27	1	110.50	0	0.00	110.00	1	7,438	0.01%
2018/06/26	1	110.00	0	0.00	110.00	1	7,414	0.01%
2018/06/25	0	0.00	1.1	110.39	110.00	-1.1	7,344	-0.02%
2018/06/22	0	0.00	1.1	109.94	109.50	-1.1	7,262	-0.01%
2018/06/21	0	0.00	30	109.00	108.50	-30	7,212	-0.42%
2018/06/20	0	0.00	2.1	107.97	107.50	-2.1	7,211	-0.03%
2018/06/19	3	104.83	2	105.50	105.50	1	7,317	0.01%
2018/06/15	23	105.48	0	0.00	106.00	23	7,284	0.32%
2018/06/14	1	106.50	0	0.00	106.50	1	7,137	0.01%
2018/06/13	7.1	106.51	0	0.00	107.50	7.1	7,016	0.10%
2018/06/12	4	107.88	1	108.00	107.50	3	7,064	0.04%
2018/06/11	0	0.00	3	108.99	109.00	-3	6,929	-0.04%
2018/06/08	2	108.50	0	0.00	108.50	2	6,968	0.03%
2018/06/06	1	108.50	0.1	109.50	109.50	0.9	6,838	0.01%
2018/06/04	1	109.50	0	0.00	110.50	1	6,788	0.01%
2018/05/31	0	0.00	3	109.50	107.50	-3	6,732	-0.04%
2018/05/30	3	108.33	0	0.00	108.50	3	6,403	0.05%
2018/05/28	1	109.00	0	0.00	110.00	1	6,338	0.02%
2018/05/25	8	109.44	0	0.00	108.50	8	6,335	0.13%
2018/05/22	24	110.46	1.1	110.92	109.50	22.9	6,378	0.36%
2018/05/21	1	112.00	0	0.00	112.50	1	6,457	0.02%
2018/05/18	0	0.00	0.7	111.50	112.00	-0.7	6,564	-0.01%
2018/05/17	3	112.50	7	112.86	111.50	-4	6,680	-0.06%
2018/05/15	3	111.00	0	0.00	110.50	3	6,730	0.04%
2018/05/14	1	111.00	6	111.00	111.00	-5	6,720	-0.07%
2018/05/11	0	0.00	14.4	107.29	108.50	-14.4	6,657	-0.22%
2018/05/10	0	0.00	2	106.00	106.00	-2	6,671	-0.03%
2018/05/08	5	105.50	0	0.00	105.50	5	6,736	0.07%
2018/05/04	0	0.00	3.2	106.09	105.00	-3.2	6,816	-0.05%
2018/05/03	2	104.50	0	0.00	104.50	2	6,872	0.03%
2018/05/02	0	0.00	5	106.00	105.50	-5	6,929	-0.07%
2018/04/26	0	0.00	2.2	103.96	104.00	-2.2	6,989	-0.03%
2018/04/25	10	102.10	0	0.00	103.00	10	7,025	0.14%
2018/04/24	2	104.00	0	0.00	104.00	2	6,991	0.03%
2018/04/20	0	0.00	7	106.00	106.50	-7	6,966	-0.10%
2018/04/19	1	105.50	0.8	105.00	105.50	0.2	6,958	0.00%
2018/04/17	0	0.00	0.4	106.00	106.00	-0.4	7,036	-0.01%
2018/04/16	0	0.00	1	107.00	107.50	-1	7,107	-0.01%
2018/04/13	0	0.00	2	106.75	106.50	-2	7,206	-0.03%
2018/04/12	2	105.75	0	0.00	106.50	2	7,286	0.03%
2018/04/11	0	0.00	0.2	105.00	105.50	-0.2	7,307	0.00%
2018/04/10	0	0.00	5	104.90	105.50	-5	7,354	-0.07%
2018/04/09	0	0.00	1.2	104.00	105.00	-1.2	7,376	-0.02%
2018/04/03	3	101.83	0	0.00	102.00	3	7,351	0.04%
2018/04/02	3	102.83	0	0.00	102.50	3	7,439	0.04%
2018/03/29	1	103.00	0	103.00	103.00	1	7,634	0.01%
2018/03/28	2	103.00	0	0.00	103.00	2	7,579	0.03%
2018/03/26	2	103.00	1	104.50	103.50	1	7,579	0.01%
2018/03/23	2	103.00	9	102.67	104.50	-7	7,557	-0.09%
2018/03/22	10	104.00	5	108.00	104.00	5	7,508	0.07%
2018/03/21	1	106.00	2	107.00	106.50	-1	7,365	-0.01%
2018/03/20	0	0.00	24.9	104.36	105.00	-24.9	7,346	-0.34%
2018/03/14	0	0.00	0.2	102.00	102.00	-0.2	7,160	0.00%
2018/03/09	1	101.00	0.3	101.00	101.50	0.7	7,156	0.01%
2018/03/06	1	101.00	0	0.00	101.50	1	7,229	0.01%
2018/03/05	9	101.00	0	0.00	101.00	9	7,462	0.12%
2018/03/02	15	100.00	2	100.24	100.50	13	7,459	0.17%
2018/03/01	1	102.00	1	102.50	102.00	0	7,442	0.00%
2018/02/27	0	0.00	13	103.88	103.50	-13	7,402	-0.18%
2018/02/26	0	0.00	3.8	104.18	103.50	-3.8	7,380	-0.05%
2018/02/23	0	0.00	5	104.00	104.00	-5	7,388	-0.07%
2018/02/22	17	101.06	0	0.00	102.50	17	7,428	0.23%
2018/02/21	0	0.00	37.1	103.73	104.00	-37.1	7,377	-0.50%
2018/02/12	1	100.50	5	100.60	101.00	-4	7,206	-0.06%
2018/02/09	20	97.93	0	0.00	97.80	20	7,078	0.28%
2018/02/07	0	0.00	1	101.50	101.00	-1	6,893	-0.01%
2018/02/06	22	96.95	0	0.00	96.70	22	6,692	0.33%
2018/02/02	38	100.57	0	0.00	100.00	38	6,467	0.59%
2018/02/01	5	103.00	1	104.00	103.00	4	6,372	0.06%
2018/01/31	0	0.00	0.1	103.00	103.50	-0.1	6,306	0.00%
2018/01/29	1	103.50	0	0.00	104.50	1	6,165	0.02%
2018/01/26	0	0.00	2	102.50	103.50	-2	6,101	-0.03%
2018/01/25	0.1	101.00	8	101.19	101.50	-7.9	5,975	-0.13%
2018/01/24	1	99.40	0	0.00	99.20	1	5,895	0.02%
2018/01/23	2	100.00	0	0.00	100.00	2	5,883	0.03%
2018/01/22	0	0.00	2	100.00	101.50	-2	5,800	-0.03%
2018/01/19	0	0.00	11	100.50	100.50	-11	5,731	-0.19%
2018/01/15	0	0.00	0	101.50	102.00	0	5,549	0.00%
2018/01/12	2	101.50	0	0.00	101.50	2	5,538	0.04%
2018/01/11	3	100.13	0.2	100.50	101.00	2.8	5,442	0.05%
2018/01/10	1	101.00	3	103.00	101.00	-2	5,364	-0.04%
2018/01/09	0	0.00	7	101.21	102.50	-7	5,270	-0.13%
2018/01/08	0	0.00	2	99.10	99.50	-2	5,132	-0.04%
2018/01/04	0	0.00	1	98.50	98.50	-1	5,055	-0.02%
2018/01/03	0	0.00	4	97.98	98.50	-4	5,102	-0.08%
2018/01/02	1	97.80	0	97.80	98.10	1	5,038	0.02%