台塑 (1301)-陽信-石牌券商分點個股進出

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
67.7
漲跌
▼0.6
漲幅
-0.88%
成交量
5,968張
產業
上市塑膠類股
1620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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/08	5	68.30	14	68.20	68.30	-9	7,363	-0.12%
2024/05/06	1.1	68.63	0	0.00	69.00	1.1	7,384	0.01%
2024/05/03	11	68.66	1	69.30	68.30	10	7,336	0.14%
2024/04/26	6	67.80	0	0.00	67.70	6	7,305	0.08%
2024/04/25	6	67.70	0	0.00	67.90	6	7,355	0.08%
2024/04/23	2	69.10	0.1	69.50	69.10	1.9	7,613	0.03%
2024/04/22	0	0.00	2	69.10	69.70	-2	7,832	-0.03%
2024/04/19	7	67.09	0	0.00	67.10	7	7,762	0.09%
2024/04/18	1	67.50	1	67.50	68.10	0	7,638	0.00%
2024/04/16	1.3	68.02	0	0.00	68.00	1.3	7,665	0.02%
2024/04/15	1	69.70	0	0.00	69.60	1	7,592	0.01%
2024/04/12	7	69.80	0	0.00	69.70	7	7,507	0.09%
2024/04/11	1	70.90	0	0.00	70.90	1	7,386	0.01%
2024/04/09	0	0.00	2	71.50	71.50	-2	7,318	-0.03%
2024/04/08	1	70.30	0	0.00	70.40	1	7,243	0.01%
2024/04/03	1	70.10	7.4	70.22	70.00	-6.4	7,200	-0.09%
2024/04/02	1	70.70	0	0.00	70.80	1	7,164	0.01%
2024/04/01	1	71.00	101	70.90	70.90	-100	7,167	-1.40%	大賣/
2024/03/29	6	69.10	0	0.00	68.90	6	7,026	0.09%
2024/03/27	11	68.71	0	0.00	68.50	11	6,967	0.16%
2024/03/26	104	69.10	2	68.70	69.30	102	6,941	1.47%	大買/鉅額交易
2024/03/25	5	67.80	0	0.00	67.80	5	6,841	0.07%
2024/03/22	0.2	67.10	0	0.00	67.00	0.2	6,816	0.00%
2024/03/20	17	66.89	4	66.80	66.80	13	6,750	0.19%
2024/03/19	5	67.90	3	67.90	67.80	2	6,579	0.03%
2024/03/13	8	68.24	0	0.00	68.40	8	6,336	0.13%
2024/03/11	1	68.40	10	68.50	68.90	-9	6,195	-0.15%
2024/03/08	32	68.78	0	0.00	68.60	32	6,093	0.53%
2024/03/07	8	69.80	0	0.00	69.80	8	5,894	0.14%
2024/03/06	5	70.50	0	0.00	70.50	5	5,755	0.09%
2024/03/05	2.1	70.65	0	0.00	70.40	2.1	5,848	0.04%
2024/03/04	20	70.98	1	70.90	70.80	19	5,751	0.33%
2024/03/01	5	71.60	0	0.00	71.60	5	5,705	0.09%
2024/02/29	5	71.74	0	0.00	71.70	5	5,711	0.09%
2024/02/27	2	71.60	2	71.80	71.80	0	5,618	0.00%
2024/02/26	2	71.80	1	71.90	72.10	1	5,574	0.02%
2024/02/23	3	72.23	2	72.30	72.00	1	5,564	0.02%
2024/02/22	2	73.20	0	0.00	73.20	2	5,606	0.04%
2024/02/21	10	73.28	0	0.00	73.50	10	5,641	0.18%
2024/02/20	8	73.66	0.1	73.70	73.70	7.9	5,672	0.14%
2024/02/19	4	73.78	10.1	73.60	73.80	-6.1	5,777	-0.11%
2024/02/15	1.8	72.17	0	0.00	72.40	1.8	5,926	0.03%
2024/02/05	4	72.62	0	0.00	72.40	4	5,877	0.07%
2024/02/02	1.2	73.08	0.2	73.50	73.50	1	5,845	0.02%
2024/02/01	1	73.20	0	0.00	73.50	1	5,834	0.02%
2024/01/31	2.3	72.11	0	0.00	72.10	2.3	5,814	0.04%
2024/01/30	0.1	73.10	0	0.00	72.00	0.1	5,792	0.00%
2024/01/26	0	0.00	3	72.63	72.70	-3	5,764	-0.05%
2024/01/23	4	71.15	0	0.00	71.10	4	5,766	0.07%
2024/01/19	6	71.35	0	0.00	71.20	6	5,682	0.11%
2024/01/18	6	71.33	0	0.00	71.10	6	5,637	0.11%
2024/01/17	11.1	72.00	3	72.20	71.80	8.1	5,533	0.15%
2024/01/16	22	73.79	0	0.00	73.60	22	5,375	0.41%
2024/01/15	1	75.70	0	0.00	75.50	1	5,152	0.02%
2024/01/12	4.2	76.06	0	0.00	76.00	4.2	5,145	0.08%
2024/01/11	21	75.90	0	0.00	75.90	21	5,149	0.41%
2024/01/10	5	77.20	0.2	77.20	77.00	4.8	5,140	0.09%
2024/01/09	12	77.98	0	0.00	77.60	12	5,162	0.23%
2024/01/08	8	78.31	2	78.10	78.10	6	5,142	0.12%
2024/01/05	0	0.00	10	78.20	78.10	-10	5,182	-0.19%
2024/01/03	2	78.10	0.1	78.40	78.10	1.9	5,384	0.04%
2023/12/28	0.1	79.80	0	0.00	79.80	0.1	5,449	0.00%
2023/12/27	1	79.40	0	0.00	79.60	1	5,489	0.02%
2023/12/21	1	79.40	1	79.50	79.50	0	5,580	0.00%
2023/12/15	1	80.00	1	79.80	79.70	0	5,553	0.00%
2023/12/14	0.1	79.80	0	0.00	79.80	0.1	5,408	0.00%
2023/12/13	1.5	78.97	0	0.00	78.90	1.5	5,400	0.03%
2023/12/12	1	79.50	0	0.00	79.60	1	5,503	0.02%
2023/12/06	6	80.50	0	0.00	80.40	6	5,626	0.11%
2023/12/01	1	80.70	0	0.00	80.70	1	5,656	0.02%
2023/11/28	0	0.00	3	82.00	82.00	-3	5,589	-0.05%
2023/11/27	1	81.00	6	81.30	81.40	-5	5,685	-0.09%
2023/11/24	0	0.00	10	81.33	81.60	-10	5,711	-0.18%
2023/11/22	1	81.20	0	0.00	81.30	1	5,755	0.02%
2023/11/21	0	0.00	5	81.60	81.90	-5	5,819	-0.09%
2023/11/20	0	0.00	1.1	80.16	80.80	-1.1	5,806	-0.02%
2023/11/15	0	0.00	1	79.60	79.90	-1	5,819	-0.02%
2023/11/14	7	77.46	0	0.00	77.80	7	5,766	0.12%
2023/11/13	1	77.30	0	0.00	77.50	1	5,872	0.02%
2023/11/06	2	78.70	0	0.00	78.60	2	6,130	0.03%
2023/11/02	1	77.20	0	0.00	77.20	1	6,087	0.02%
2023/11/01	2	76.85	0	0.00	76.80	2	6,086	0.03%
2023/10/31	2	77.10	10	77.20	77.00	-8	6,093	-0.13%
2023/10/30	3	77.20	0	0.00	77.20	3	6,107	0.05%
2023/10/25	2	77.85	0	0.00	77.80	2	6,158	0.03%
2023/10/24	8	78.06	0	0.00	77.80	8	6,201	0.13%
2023/10/23	1.1	78.33	0	0.00	78.10	1.1	6,203	0.02%
2023/10/20	1	78.60	0	0.00	78.60	1	6,267	0.02%
2023/10/19	0.1	79.70	0	0.00	79.30	0.1	6,383	0.00%
2023/10/18	0	0.00	1	79.80	80.10	-1	6,475	-0.02%
2023/10/17	0	0.00	0.4	80.20	79.90	-0.4	6,412	-0.01%
2023/10/16	0	0.00	0.5	80.20	80.30	-0.5	6,457	-0.01%
2023/10/06	1	79.20	0	0.00	78.80	1	6,605	0.02%
2023/10/05	1	78.70	0	0.00	78.70	1	6,688	0.01%
2023/10/04	14.1	78.30	0	0.00	78.40	14.1	6,753	0.21%
2023/10/03	3	79.27	0	0.00	79.10	3	6,774	0.04%
2023/10/02	4	79.60	0	0.00	79.60	4	6,925	0.06%
2023/09/28	1	79.70	0	0.00	79.80	1	7,083	0.01%
2023/09/27	4	79.78	0	0.00	79.80	4	7,084	0.06%
2023/09/26	3	80.50	0	0.00	80.40	3	7,171	0.04%
2023/09/21	0	0.00	1	82.10	81.20	-1	7,437	-0.01%
2023/09/20	0	0.00	1	82.40	82.40	-1	7,538	-0.01%
2023/09/19	0	0.00	2	82.40	82.40	-2	7,811	-0.03%
2023/09/08	0	0.00	2	81.90	82.10	-2	8,445	-0.02%
2023/09/07	1	81.10	0	0.00	81.30	1	8,483	0.01%
2023/09/05	0	0.00	5.9	81.68	82.00	-5.9	8,483	-0.07%
2023/09/04	0	0.00	2	81.00	81.50	-2	8,539	-0.02%
2023/09/01	3	79.70	0	0.00	80.20	3	8,553	0.04%
2023/08/31	3	79.77	0	0.00	79.50	3	8,674	0.03%
2023/08/28	1	79.00	0	0.00	79.60	1	8,671	0.01%
2023/08/25	2	79.30	0	0.00	79.30	2	9,123	0.02%
2023/08/24	0.1	79.50	0	0.00	79.70	0.1	9,140	0.00%
2023/08/23	2	79.40	0	0.00	79.40	2	9,096	0.02%
2023/08/22	2.2	79.56	0	0.00	79.90	2.2	9,077	0.02%
2023/08/21	5.2	80.00	0	0.00	80.10	5.2	9,035	0.06%
2023/08/18	0.3	80.44	0	0.00	80.30	0.3	8,993	0.00%
2023/08/17	2	79.30	0	0.00	79.80	2	8,949	0.02%
2023/08/16	12	80.83	0	0.00	80.90	12	8,840	0.14%
2023/08/15	0.2	82.80	1	82.70	82.40	-0.8	8,753	-0.01%
2023/08/14	2	83.05	0	0.00	83.00	2	8,780	0.02%
2023/08/11	1	84.20	0	0.00	84.00	1	8,847	0.01%
2023/08/10	1	84.50	0	0.00	84.50	1	8,896	0.01%
2023/08/09	1	84.10	0	0.00	84.30	1	8,882	0.01%
2023/08/07	0	0.00	1.1	84.51	84.20	-1.1	8,920	-0.01%
2023/08/04	0	0.00	1	84.10	84.00	-1	8,942	-0.01%
2023/08/02	7	83.59	0	0.00	83.50	7	8,934	0.08%
2023/08/01	17	84.13	1	84.20	84.20	16	8,853	0.18%
2023/07/31	3	83.53	0	0.00	83.20	3	8,776	0.03%
2023/07/28	2	83.10	0	0.00	83.00	2	8,722	0.02%
2023/07/27	2	83.25	0	0.00	83.30	2	8,705	0.02%
2023/07/25	14	82.10	0	0.00	82.10	14	8,680	0.16%
2023/07/21	1	82.70	0	0.00	82.60	1	8,577	0.01%
2023/07/19	2	83.05	0	0.00	82.80	2	8,529	0.02%
2023/07/17	1	83.20	0	0.00	83.10	1	8,403	0.01%
2023/07/12	5	82.30	2	82.60	82.40	3	8,267	0.04%
2023/07/11	0.2	82.50	0	0.00	82.40	0.2	8,211	0.00%
2023/07/10	6	82.67	4	82.70	82.30	2	8,154	0.02%
2023/07/07	21	82.15	0	0.00	82.00	21	8,054	0.26%
2023/07/06	19	83.51	0	0.00	83.20	19	7,874	0.24%
2023/07/05	6	84.80	0	0.00	84.70	6	7,691	0.08%
2023/07/04	4	84.90	0	0.00	84.70	4	7,658	0.05%
2023/07/03	5	85.92	0	0.00	85.60	5	7,560	0.07%
2023/06/30	1	86.20	0	0.00	85.70	1	7,521	0.01%
2023/06/29	7	86.39	0	0.00	86.20	7	7,427	0.09%
2023/06/28	32	86.18	0	0.00	86.20	32	7,356	0.44%
2023/06/27	23	87.43	0	0.00	87.00	23	7,266	0.32%
2023/06/26	2.4	92.42	0	0.00	92.00	2.4	7,019	0.03%
2023/06/20	0	0.00	2	92.20	92.60	-2	6,850	-0.03%
2023/06/19	3	91.97	0	0.00	91.60	3	6,731	0.04%
2023/06/16	1	93.90	0.1	93.00	92.50	0.9	6,522	0.01%
2023/06/13	1	93.80	0	0.00	93.70	1	6,352	0.02%
2023/05/30	15	93.10	0	0.00	93.50	15	5,554	0.27%
2023/05/26	2	93.10	0	0.00	93.50	2	5,536	0.04%
2023/05/19	0	0.00	1	94.00	94.00	-1	5,434	-0.02%
2023/05/17	0	0.00	5	94.20	94.30	-5	5,298	-0.09%
2023/05/15	2	91.60	0	0.00	92.90	2	5,163	0.04%
2023/05/12	1	93.00	0	0.00	92.50	1	5,132	0.02%
2023/05/11	1	93.00	0	0.00	93.40	1	5,074	0.02%
2023/04/21	0	0.00	1	92.60	92.50	-1	5,192	-0.02%
2023/04/14	0	0.00	4	93.20	93.30	-4	5,117	-0.08%
2023/04/13	0	0.00	2	93.20	93.10	-2	5,134	-0.04%
2023/04/12	0	0.00	1	92.40	92.60	-1	5,090	-0.02%
2023/04/11	0	0.00	1	92.20	92.60	-1	5,079	-0.02%
2023/04/10	0	0.00	2	92.00	92.10	-2	5,092	-0.04%
2023/03/28	0	0.00	4.2	92.06	92.30	-4.2	5,513	-0.08%
2023/03/27	2	91.50	6	91.70	91.80	-4	5,690	-0.07%
2023/03/16	0.1	88.60	0	0.00	88.50	0.1	6,266	0.00%
2023/03/14	0	0.00	1	89.50	89.40	-1	6,322	-0.02%
2023/03/10	1	89.90	1	89.90	89.80	0	6,397	0.00%
2023/03/09	7	90.80	0	0.00	90.60	7	6,418	0.11%
2023/03/08	1	91.20	0	0.00	91.80	1	6,495	0.02%
2023/02/14	0	0.00	3.1	90.39	90.60	-3.1	6,949	-0.04%
2023/02/08	0.2	89.40	1	89.30	89.40	-0.8	7,083	-0.01%
2023/02/06	0	0.00	1	88.70	88.40	-1	7,170	-0.01%
2023/02/02	0.1	88.50	0	0.00	89.00	0.1	7,184	0.00%
2023/02/01	1.1	88.22	0	0.00	88.90	1.1	7,152	0.02%
2023/01/31	10	90.00	0	0.00	89.30	10	7,162	0.14%
2023/01/16	0	0.00	1	88.60	88.30	-1	6,976	-0.01%
2023/01/12	0	0.00	5	87.90	87.70	-5	7,453	-0.07%
2023/01/11	1	87.80	0	0.00	87.90	1	7,570	0.01%
2023/01/09	0	0.00	5	88.80	88.90	-5	7,691	-0.07%
2023/01/05	0	0.00	1	86.90	87.50	-1	8,088	-0.01%
2022/12/30	0	0.00	13	86.76	86.80	-13	8,577	-0.15%
2022/12/29	0.1	86.40	0	0.00	86.10	0.1	8,694	0.00%
2022/12/28	3.1	86.41	0	0.00	86.90	3.1	8,733	0.03%
2022/12/27	0	0.00	3	87.13	87.20	-3	8,734	-0.03%
2022/12/23	2	85.90	0	0.00	86.80	2	8,896	0.02%
2022/12/22	0	0.00	1	86.20	87.20	-1	8,934	-0.01%
2022/12/21	2	85.20	1	85.10	85.40	1	8,866	0.01%
2022/12/16	0.1	88.50	0	0.00	87.60	0.1	8,543	0.00%
2022/12/15	0	0.00	1	88.40	88.90	-1	8,295	-0.01%
2022/12/14	0.1	87.20	0	0.00	87.20	0.1	8,184	0.00%
2022/12/12	0.1	86.70	0	0.00	86.70	0.1	8,252	0.00%
2022/12/09	1	87.40	0	0.00	87.90	1	9,436	0.01%
2022/12/07	1	88.40	0	0.00	88.10	1	9,661	0.01%
2022/12/06	12	88.02	0	0.00	87.30	12	9,655	0.12%
2022/12/01	0	0.00	5	90.66	90.70	-5	9,620	-0.05%
2022/11/30	0	0.00	4	89.48	90.20	-4	9,625	-0.04%
2022/11/29	0.1	88.60	1	89.00	88.90	-1	9,597	-0.01%
2022/11/28	3	88.77	1	89.40	89.10	2	9,723	0.02%
2022/11/25	2	89.90	1	89.80	89.90	1	9,757	0.01%
2022/11/24	0.1	89.27	2	89.40	89.70	-1.9	9,761	-0.02%
2022/11/22	0	0.00	6	88.57	88.70	-6	9,844	-0.06%
2022/11/18	0	0.00	2	87.60	87.70	-2	9,828	-0.02%
2022/11/17	1	87.40	0	0.00	87.40	1	9,804	0.01%
2022/11/16	5	87.60	1	88.40	87.40	4	9,804	0.04%
2022/11/15	1	88.80	0	0.00	88.60	1	9,719	0.01%
2022/11/14	0	0.00	4	88.83	89.10	-4	9,656	-0.04%
2022/11/11	2	87.40	2.3	87.67	87.70	-0.3	9,505	0.00%
2022/11/09	4	85.50	0	0.00	86.00	4	9,444	0.04%
2022/11/08	0	0.00	2	85.30	85.50	-2	9,425	-0.02%
2022/11/02	4	82.70	0	0.00	82.80	4	9,418	0.04%
2022/10/27	4	82.80	0	0.00	82.50	4	9,654	0.04%
2022/10/25	0	0.00	1.5	82.23	82.30	-1.5	9,742	-0.02%
2022/10/24	0.2	82.30	3	82.30	82.00	-2.8	9,733	-0.03%
2022/10/19	0	0.00	1	81.00	80.20	-1	9,275	-0.01%
2022/10/18	0.1	80.84	0	0.00	80.90	0.1	9,215	0.00%
2022/10/17	0	0.00	2	80.00	80.60	-2	9,241	-0.02%
2022/10/14	0.1	80.20	0	0.00	79.90	0.1	9,316	0.00%
2022/10/13	9	78.26	6	78.67	78.90	3	9,360	0.03%
2022/10/12	20.1	81.15	2	81.40	80.80	18.1	9,170	0.20%
2022/10/11	5	84.74	0	0.00	84.50	5	8,910	0.06%
2022/10/07	1	85.30	0	0.00	85.10	1	8,876	0.01%
2022/10/06	5	86.12	0	0.00	86.10	5	8,904	0.06%
2022/10/05	0	0.00	5	87.62	87.70	-5	9,030	-0.06%
2022/10/04	1.1	87.32	0	0.00	87.80	1.1	9,132	0.01%
2022/09/30	4	86.40	0	0.00	86.60	4	9,474	0.04%
2022/09/29	1	85.70	0	0.00	85.70	1	9,850	0.01%
2022/09/28	7.1	84.53	2	84.90	84.80	5.1	10,216	0.05%
2022/09/27	5.1	85.21	0	0.00	85.20	5.1	10,765	0.05%
2022/09/26	5	85.60	0	0.00	86.00	5	10,965	0.05%
2022/09/23	4	86.75	0	0.00	86.60	4	11,047	0.04%
2022/09/22	7.1	85.76	1	86.00	85.90	6.1	11,152	0.05%
2022/09/21	6	86.07	2	86.35	86.20	4	11,252	0.04%
2022/09/19	6	85.58	0	0.00	85.50	6	11,293	0.05%
2022/09/16	12	87.14	0	0.00	86.50	12	11,213	0.11%
2022/09/15	3	88.07	0	0.00	88.10	3	10,054	0.03%
2022/09/14	10	88.20	1	88.40	88.10	9	9,981	0.09%
2022/09/13	0	0.00	1	89.20	90.30	-1	9,999	-0.01%
2022/09/12	0	0.00	1	89.30	89.40	-1	10,050	-0.01%
2022/09/08	3.1	88.01	0	0.00	88.30	3.1	10,178	0.03%
2022/09/07	1.1	88.42	0	0.00	88.30	1.1	10,164	0.01%
2022/09/06	5.2	88.82	0	0.00	89.80	5.2	10,169	0.05%
2022/09/02	2	89.20	0	0.00	88.80	2	10,165	0.02%
2022/09/01	12	89.92	0	0.00	90.00	12	10,051	0.12%
2022/08/31	0.1	91.60	0	0.00	91.10	0.1	9,984	0.00%
2022/08/30	2	90.90	0	0.00	91.30	2	9,958	0.02%
2022/08/29	5.1	91.46	0	0.00	91.30	5.1	9,946	0.05%
2022/08/26	1	93.10	0	0.00	93.20	1	9,984	0.01%
2022/08/24	1	93.90	1	93.60	93.60	0	10,138	0.00%
2022/08/23	1	93.70	0	0.00	93.60	1	10,638	0.01%
2022/08/19	0	0.00	4	94.10	94.30	-4	10,799	-0.04%
2022/08/18	1	94.00	2	93.60	94.20	-1	10,853	-0.01%
2022/08/17	0.1	94.40	0	0.00	94.20	0.1	10,913	0.00%
2022/08/16	0.1	94.40	5	94.00	94.40	-4.9	10,885	-0.05%
2022/08/15	0	0.00	1	94.60	94.50	-1	10,889	-0.01%
2022/08/12	0	0.00	2	93.80	93.80	-2	10,944	-0.02%
2022/08/05	5	91.00	1	91.30	91.00	4	11,228	0.04%
2022/08/04	3	90.30	0	0.00	90.90	3	11,252	0.03%
2022/08/03	1	91.00	0	0.00	91.70	1	11,106	0.01%
2022/08/02	7	90.84	8	91.40	91.60	-1	11,103	-0.01%
2022/08/01	2	92.50	0	0.00	92.50	2	11,027	0.02%
2022/07/29	0	0.00	2	91.60	92.00	-2	10,996	-0.02%
2022/07/28	0	0.00	1	90.70	91.10	-1	10,995	-0.01%
2022/07/27	1	89.60	1	90.00	90.20	0	10,993	0.00%
2022/07/26	0	0.00	1	90.50	90.30	-1	10,952	-0.01%
2022/07/25	0	0.00	3.1	88.27	90.30	-3.1	10,920	-0.03%
2022/07/22	4	88.05	0	0.00	87.90	4	10,914	0.04%
2022/07/21	3	87.97	4	88.63	88.80	-1	10,861	-0.01%
2022/07/20	9	88.82	1	88.70	87.80	8	10,764	0.07%
2022/07/19	0	0.00	5	88.60	88.60	-5	10,689	-0.05%
2022/07/18	1	87.60	4	87.53	88.00	-3	10,611	-0.03%
2022/07/15	3	86.53	1	87.10	86.60	2	10,582	0.02%
2022/07/14	1	86.90	4	87.15	87.00	-3	10,588	-0.03%
2022/07/13	14	86.09	12	85.97	85.70	2	10,502	0.02%
2022/07/12	0.2	85.60	4	85.23	85.40	-3.8	10,277	-0.04%
2022/07/11	6	85.00	1	86.00	84.90	5	10,133	0.05%
2022/07/08	9	84.76	6.2	85.28	85.00	2.8	10,017	0.03%
2022/07/07	17.1	84.92	4	85.20	84.60	13.1	9,785	0.13%
2022/07/06	16.1	88.41	1	89.00	87.00	15.1	9,401	0.16%
2022/07/05	54.1	94.25	44	93.81	94.00	10.1	9,018	0.11%
2022/07/04	4	107.38	0	0.00	107.50	4	8,424	0.05%
2022/07/01	1	107.50	0	0.00	108.00	1	8,220	0.01%
2022/06/29	1	110.00	0	0.00	109.50	1	8,045	0.01%
2022/06/27	0	0.00	4	109.50	109.50	-4	7,924	-0.05%
2022/06/22	24	107.58	22	108.00	108.00	2	7,848	0.03%
2022/06/21	22	107.00	22	107.50	108.50	0	7,831	0.00%
2022/06/20	22	106.50	22	107.00	107.50	0	7,724	0.00%
2022/06/17	10	106.00	0	0.00	106.50	10	7,664	0.13%
2022/06/15	22	106.50	22.3	106.50	106.50	-0.3	7,705	0.00%
2022/06/10	0	0.00	1	108.00	107.50	-1	7,861	-0.01%
2022/06/09	1	108.00	0	0.00	108.00	1	7,951	0.01%
2022/06/06	0	0.00	1	108.00	108.50	-1	8,280	-0.01%
2022/05/31	1	105.00	0	0.00	105.00	1	8,426	0.01%
2022/05/30	0.1	106.50	3	106.83	106.50	-2.9	8,037	-0.04%
2022/05/27	0	0.00	5	106.50	106.50	-5	8,112	-0.06%
2022/05/25	0	0.00	1	105.50	105.50	-1	8,164	-0.01%
2022/05/24	0	0.00	0.3	105.00	105.00	-0.3	8,236	0.00%
2022/05/23	22	105.00	22	104.50	105.00	0	8,228	0.00%
2022/05/20	1	104.00	0	0.00	104.50	1	8,312	0.01%
2022/05/18	11	104.00	11	104.50	104.50	0	8,342	0.00%
2022/05/16	2	103.00	0	0.00	102.50	2	8,437	0.02%
2022/05/12	1	101.50	0	0.00	100.50	1	8,299	0.01%
2022/05/11	3	102.67	0	0.00	102.00	3	8,256	0.04%
2022/05/10	0.3	103.00	0	0.00	103.50	0.3	8,259	0.00%
2022/05/09	0	0.00	0.3	103.50	103.50	-0.3	8,273	0.00%
2022/05/06	1	105.00	0	0.00	105.50	1	8,259	0.01%
2022/05/04	1	106.00	0	0.00	106.50	1	8,330	0.01%
2022/04/27	2	104.50	0	0.00	104.50	2	8,485	0.02%
2022/04/21	0	0.00	5	106.50	107.00	-5	8,259	-0.06%
2022/04/20	0.3	106.00	1	106.00	106.50	-0.8	8,291	-0.01%
2022/04/18	0.2	104.50	0	0.00	104.50	0.2	8,377	0.00%
2022/04/15	1	105.50	0	0.00	105.00	1	8,397	0.01%
2022/04/14	3.3	105.70	2	106.00	105.50	1.3	8,417	0.02%
2022/04/13	0.2	105.00	0	0.00	105.50	0.2	8,456	0.00%
2022/04/12	17	104.59	4	105.00	105.00	13	8,445	0.15%
2022/04/11	1	105.50	0	0.00	105.50	1	8,370	0.01%
2022/04/07	0	0.00	90	107.00	106.50	-90	8,303	-1.08%
2022/03/31	3	106.33	0	0.00	106.50	3	8,104	0.04%
2022/03/28	1.1	105.55	0	0.00	105.50	1.1	7,953	0.01%
2022/03/21	0	0.00	1	107.50	107.50	-1	8,039	-0.01%
2022/03/18	12	105.50	11	106.00	106.00	1	8,004	0.01%
2022/03/17	0	0.00	12	107.50	107.00	-12	7,913	-0.15%
2022/03/16	2	105.50	0	0.00	106.00	2	7,773	0.03%
2022/03/15	12	105.67	0	0.00	106.00	12	7,648	0.16%
2022/03/14	0	0.00	2	107.50	106.50	-2	7,660	-0.03%
2022/03/11	6.2	106.61	1	106.50	106.50	5.2	7,593	0.07%
2022/03/10	7.2	105.01	0	0.00	105.00	7.2	7,386	0.10%
2022/03/08	13	104.38	3	104.00	104.00	10	7,210	0.14%
2022/03/07	6	106.00	6	106.50	106.00	0	7,029	0.00%
2022/03/04	1	107.50	0	0.00	108.00	1	7,095	0.01%
2022/03/03	90	109.00	2	109.25	109.00	88	7,095	1.24%
2022/03/02	5	108.50	1	109.00	108.50	4	7,035	0.06%
2022/03/01	0	0.00	2	108.00	108.00	-2	6,869	-0.03%
2022/02/25	11	104.00	11	104.50	105.00	0	6,807	0.00%
2022/02/24	22	104.50	22	105.00	104.00	0	6,753	0.00%
2022/02/17	1	105.50	1	107.00	105.50	0	7,043	0.00%
2022/02/14	1	105.00	1	106.50	105.00	0	7,079	0.00%
2022/02/11	2	105.25	0	0.00	106.00	2	7,117	0.03%
2022/02/07	1	104.50	1	106.00	107.00	0	7,354	0.00%
2022/01/26	6	105.00	8	104.81	105.00	-2	7,364	-0.03%
2022/01/25	1	103.50	0	0.00	104.50	1	7,448	0.01%
2022/01/21	2	105.75	0	0.00	105.00	2	7,573	0.03%
2022/01/20	0	0.00	1	107.00	107.50	-1	7,587	-0.01%
2022/01/19	1	106.00	1	107.50	106.00	0	7,649	0.00%
2022/01/17	0	0.00	2	105.50	106.00	-2	7,731	-0.03%
2022/01/14	1	107.00	3	107.00	107.00	-2	7,856	-0.03%
2022/01/13	3	109.50	2	109.00	108.50	1	8,103	0.01%
2022/01/12	1	108.50	4	107.75	109.00	-3	8,218	-0.04%
2022/01/11	11	105.50	11	106.00	106.00	0	8,138	0.00%
2022/01/10	0	0.00	5	105.00	105.50	-5	8,211	-0.06%
2022/01/07	1	106.00	0	0.00	105.50	1	8,319	0.01%
2022/01/06	18	105.83	19	106.00	106.50	-1	8,455	-0.01%
2022/01/04	12	104.50	11	105.00	105.00	1	8,834	0.01%
2022/01/03	0	0.00	2	105.50	105.50	-2	8,945	-0.02%
2021/12/30	1	104.50	0	0.00	104.00	1	9,174	0.01%
2021/12/29	0	0.00	3	105.50	105.50	-3	9,599	-0.03%
2021/12/28	0	0.00	5	103.90	105.00	-5	9,998	-0.05%
2021/12/27	7	104.43	0	0.00	104.50	7	10,144	0.07%
2021/12/23	0	0.00	11	104.00	104.50	-11	10,681	-0.10%
2021/12/22	6	103.00	0	0.00	103.00	6	11,222	0.05%
2021/12/16	7.1	101.80	0.3	102.50	101.50	6.8	12,350	0.06%
2021/12/15	8	102.44	0	0.00	102.00	8	12,302	0.07%
2021/12/14	0.1	103.00	2	103.50	103.50	-1.9	12,313	-0.02%
2021/12/13	6	103.92	0	0.00	103.00	6	12,371	0.05%
2021/12/08	0	0.00	1	105.00	104.50	-1	12,528	-0.01%
2021/12/07	1	103.50	0	0.00	103.50	1	12,497	0.01%
2021/12/06	2	103.00	0	0.00	104.00	2	12,487	0.02%
2021/11/30	1	102.50	1	103.50	102.50	0	12,472	0.00%
2021/11/29	1	102.00	0	0.00	103.00	1	12,270	0.01%
2021/11/26	0	0.00	1	103.50	103.50	-1	12,251	-0.01%
2021/11/24	1	106.00	4	106.25	106.00	-3	12,315	-0.02%
2021/11/23	1	104.50	0	0.00	105.00	1	12,257	0.01%
2021/11/22	0	0.00	21	105.43	104.50	-21	12,227	-0.17%
2021/11/19	23	103.63	0	0.00	103.50	23	12,136	0.19%
2021/11/18	0	0.00	16	106.53	107.00	-16	11,918	-0.13%
2021/11/17	23	105.00	5	106.00	106.00	18	11,820	0.15%
2021/11/16	5	106.50	0	0.00	106.50	5	11,666	0.04%
2021/11/15	1	106.50	0	0.00	107.00	1	11,682	0.01%
2021/11/12	13	107.38	13	107.54	107.50	0	11,647	0.00%
2021/11/11	18	105.08	13	105.50	105.50	5	11,592	0.04%
2021/11/10	2	106.50	0	0.00	107.00	2	11,432	0.02%
2021/11/09	2	107.75	0	0.00	107.50	2	11,333	0.02%
2021/11/08	0	0.00	1.1	109.94	110.00	-1.1	11,165	-0.01%
2021/11/05	0	0.00	2	107.50	107.00	-2	11,022	-0.02%
2021/11/04	1	106.00	0	0.00	106.00	1	10,998	0.01%
2021/11/03	0	0.00	1	107.00	107.50	-1	10,927	-0.01%
2021/11/02	5	106.00	0	0.00	106.50	5	10,863	0.05%
2021/11/01	1	106.50	2	107.75	107.00	-1	10,740	-0.01%
2021/10/29	22	107.00	25	107.16	107.50	-3	10,641	-0.03%
2021/10/28	2	107.75	1	108.00	108.00	1	10,504	0.01%
2021/10/27	23	109.74	37	110.27	111.00	-14	10,432	-0.13%
2021/10/26	1	110.00	0	0.00	110.00	1	10,494	0.01%
2021/10/25	0	0.00	4	110.38	111.50	-4	10,508	-0.04%
2021/10/22	15	109.90	0	0.00	110.00	15	10,514	0.14%
2021/10/21	2	112.00	1	113.50	113.50	1	10,413	0.01%
2021/10/20	4	112.00	2	112.50	113.50	2	10,215	0.02%
2021/10/19	2	114.00	0	0.00	114.00	2	9,990	0.02%
2021/10/18	3	113.50	3	114.83	115.00	0	9,959	0.00%
2021/10/15	11	113.09	13	114.23	114.50	-2	9,956	-0.02%
2021/10/14	5	114.40	0	0.00	114.00	5	9,855	0.05%
2021/10/13	9	116.22	6	117.75	115.50	3	9,741	0.03%
2021/10/12	5	116.50	3	117.50	117.50	2	9,496	0.02%
2021/10/08	5	118.00	4	117.75	118.00	1	9,317	0.01%
2021/10/07	3	116.50	3	117.83	118.00	0	9,224	0.00%
2021/10/06	4	118.13	12	118.33	118.00	-8	9,030	-0.09%
2021/10/05	12	115.00	23	114.72	115.00	-11	8,643	-0.13%
2021/10/04	3	109.67	13	110.08	111.00	-10	8,390	-0.12%
2021/10/01	6	109.92	1	109.50	110.00	5	8,267	0.06%
2021/09/30	2	111.00	2	112.25	113.50	0	8,093	0.00%
2021/09/29	6	113.17	9	115.44	113.50	-3	7,876	-0.04%
2021/09/28	2	111.25	6	112.58	114.00	-4	7,485	-0.05%
2021/09/27	7	111.00	33	110.02	111.50	-26	7,240	-0.36%
2021/09/24	15	105.00	11	105.55	106.00	4	6,848	0.06%
2021/09/23	0	0.00	1	102.00	102.50	-1	6,662	-0.02%
2021/09/22	24	100.50	26	100.54	100.00	-2	6,646	-0.03%
2021/09/15	1	102.00	1	102.50	102.00	0	6,427	0.00%
2021/09/14	0	0.00	35	101.99	102.00	-35	6,401	-0.55%
2021/09/13	0	0.00	6	99.98	100.50	-6	6,345	-0.09%
2021/09/10	1	99.00	0.5	99.40	99.20	0.5	6,316	0.01%
2021/09/09	1	98.90	0	0.00	99.10	1	6,426	0.02%
2021/09/07	1	99.90	1	100.50	100.50	0	6,402	0.00%
2021/09/03	2	99.90	5	100.80	100.50	-3	6,391	-0.05%
2021/09/02	1.7	99.04	0	0.00	98.80	1.7	6,381	0.03%
2021/09/01	2	100.00	1	101.50	100.00	1	6,405	0.02%
2021/08/31	1	100.50	2	102.50	102.50	-1	6,401	-0.02%
2021/08/30	0	0.00	1	102.00	102.50	-1	6,397	-0.02%
2021/08/27	0	0.00	1	99.50	100.50	-1	6,387	-0.02%
2021/08/26	3	98.57	1	98.90	98.90	2	6,430	0.03%
2021/08/25	3	98.43	3	99.20	99.50	0	6,564	0.00%
2021/08/20	0	0.00	2	96.10	95.80	-2	6,783	-0.03%
2021/08/19	1	98.10	0	0.00	96.70	1	6,880	0.01%
2021/08/18	2	98.40	0	0.00	99.50	2	6,825	0.03%
2021/08/17	0.2	98.50	2	99.30	98.90	-1.8	6,935	-0.03%
2021/08/13	1	98.70	1	99.70	99.80	0	6,969	0.00%
2021/08/11	0	0.00	1	100.00	100.50	-1	7,155	-0.01%
2021/08/10	2.5	100.12	1	101.00	99.50	1.5	7,258	0.02%
2021/08/09	1	101.50	0	0.00	101.50	1	7,385	0.01%
2021/08/06	0	0.00	25	101.50	102.50	-25	7,496	-0.33%
2021/08/05	0	0.00	1	102.00	101.00	-1	7,661	-0.01%
2021/08/03	1	100.50	0	0.00	101.00	1	8,328	0.01%
2021/08/02	0	0.00	1	101.50	102.00	-1	8,469	-0.01%
2021/07/30	1.1	99.71	0	0.00	99.80	1.1	9,101	0.01%
2021/07/29	0	0.00	2	101.25	102.00	-2	9,390	-0.02%
2021/07/28	1	99.20	1	100.00	100.00	0	9,444	0.00%
2021/07/27	4	99.30	0	0.00	99.70	4	9,707	0.04%
2021/07/26	6	99.53	1	99.40	99.40	5	9,838	0.05%
2021/07/23	4.1	101.50	0	0.00	101.50	4.1	9,904	0.04%
2021/07/21	3	99.97	0	0.00	100.00	3	10,054	0.03%
2021/07/20	1	101.50	0	0.00	101.50	1	10,028	0.01%
2021/07/19	0	0.00	0.3	103.00	102.50	-0.3	10,182	0.00%
2021/07/12	1	103.00	0	0.00	103.00	1	11,115	0.01%
2021/07/09	54	101.50	50	103.50	103.50	4	11,480	0.03%
2021/07/08	32.1	103.50	0	0.00	103.50	32.1	11,562	0.28%
2021/07/07	5	104.50	0	0.00	105.00	5	11,659	0.04%
2021/07/05	0	0.00	20	106.98	107.50	-20	11,944	-0.17%
2021/07/02	2	105.75	40	105.38	105.00	-38	11,846	-0.32%
2021/06/30	30	103.50	0	0.00	103.00	30	11,629	0.26%
2021/06/29	0	0.00	28	103.77	104.00	-28	11,561	-0.24%
2021/06/28	21	103.00	0	0.00	103.00	21	11,566	0.18%
2021/06/25	0	0.00	2	104.25	104.00	-2	11,585	-0.02%
2021/06/23	0	0.00	1	103.00	103.50	-1	11,629	-0.01%
2021/06/22	3	101.33	0	0.00	102.00	3	11,630	0.03%
2021/06/21	1.1	99.86	0	0.00	100.00	1.1	11,629	0.01%
2021/06/18	4	101.25	0	0.00	102.00	4	11,614	0.03%
2021/06/17	0	0.00	1	103.00	103.50	-1	11,599	-0.01%
2021/06/16	6	104.50	0	0.00	104.50	6	11,963	0.05%
2021/06/15	11	104.00	0	0.00	104.00	11	12,051	0.09%
2021/06/10	0	0.00	30	105.00	105.50	-30	12,319	-0.24%
2021/06/09	3	103.00	0	0.00	103.00	3	12,382	0.02%
2021/06/08	30	104.50	0.2	104.00	104.00	29.8	12,376	0.24%
2021/06/07	0	0.00	10	105.50	106.50	-10	12,535	-0.08%
2021/06/04	0	0.00	1	106.00	106.00	-1	12,768	-0.01%
2021/06/02	0	0.00	5	105.90	106.00	-5	12,873	-0.04%
2021/05/31	6	102.42	5	103.50	103.50	1	13,056	0.01%
2021/05/28	1	101.00	0	0.00	101.50	1	13,265	0.01%
2021/05/25	5	102.50	108.2	103.00	102.50	-103.2	13,572	-0.76%	大賣/鉅額交易
2021/05/24	0	0.00	2	99.20	98.90	-2	13,657	-0.01%
2021/05/21	0	0.00	1	99.00	98.10	-1	13,981	-0.01%
2021/05/20	7	96.60	5	97.22	96.80	2	14,099	0.01%
2021/05/18	0	0.00	43.3	97.01	97.90	-43.3	14,190	-0.31%
2021/05/17	0	0.00	3	93.30	93.40	-3	14,440	-0.02%
2021/05/14	11	94.90	0	0.00	95.50	11	14,412	0.08%
2021/05/13	5	94.10	1	93.51	94.30	4	14,304	0.03%
2021/05/12	109	99.01	6	95.93	95.70	103	14,150	0.73%	大買/鉅額交易
2021/05/11	1	103.00	2	103.25	102.50	-1	13,816	-0.01%
2021/05/10	1	105.50	1	106.00	106.00	0	13,578	0.00%
2021/05/07	11	106.14	0	0.00	105.00	11	13,578	0.08%
2021/05/06	1	111.00	21.8	111.89	113.00	-20.8	13,037	-0.16%
2021/05/05	0	0.00	2	108.50	108.00	-2	12,639	-0.02%
2021/05/04	2	107.00	5	109.80	107.00	-3	12,607	-0.02%
2021/05/03	0	0.00	1	108.00	107.50	-1	12,346	-0.01%
2021/04/29	0	0.00	1	106.00	106.00	-1	12,280	-0.01%
2021/04/28	2.2	106.00	0	0.00	106.00	2.2	12,175	0.02%
2021/04/27	0	0.00	2	108.00	108.50	-2	12,241	-0.02%
2021/04/26	1	106.50	2	106.50	107.50	-1	12,198	-0.01%
2021/04/23	4	104.88	5	105.70	107.00	-1	12,214	-0.01%
2021/04/22	14	108.11	1	107.98	108.00	13	12,183	0.11%
2021/04/21	1	108.00	0	0.00	108.50	1	11,993	0.01%
2021/04/20	4	109.50	0	0.00	109.50	4	11,881	0.03%
2021/04/19	3	110.83	7	111.43	111.50	-4	11,803	-0.03%
2021/04/16	5.3	108.19	3	109.83	109.00	2.3	11,759	0.02%
2021/04/15	1	107.50	7	107.64	108.00	-6	11,627	-0.05%
2021/04/14	0	0.00	5	104.00	104.00	-5	11,382	-0.04%
2021/04/12	1	103.00	2	103.25	103.00	-1	11,162	-0.01%
2021/04/09	2	102.25	7	102.50	103.00	-5	11,135	-0.04%
2021/04/07	0	0.00	7.2	100.29	100.50	-7.2	11,214	-0.06%
2021/04/01	4	100.50	3	100.50	100.50	1	11,227	0.01%
2021/03/30	0	0.00	2	101.00	100.50	-2	11,190	-0.02%
2021/03/29	0	0.00	1	101.00	101.50	-1	11,165	-0.01%
2021/03/26	1	100.00	1	101.00	101.00	0	11,355	0.00%
2021/03/25	5	99.50	0.1	100.00	100.00	4.9	11,504	0.04%
2021/03/23	0	0.00	2	100.05	99.60	-2	11,488	-0.02%
2021/03/22	1	97.70	2	99.30	100.00	-1	11,485	-0.01%
2021/03/19	110.3	97.44	101	97.90	97.10	9.3	11,390	0.08%	大買/大賣/
2021/03/18	9	100.50	3	101.00	100.50	6	11,029	0.05%
2021/03/17	3	101.17	0	0.00	101.00	3	10,961	0.03%
2021/03/16	2	101.00	0	0.00	101.00	2	10,913	0.02%
2021/03/15	0	0.00	1	104.00	103.00	-1	10,831	-0.01%
2021/03/11	0	0.00	8	106.63	105.00	-8	10,867	-0.07%
2021/03/10	0.2	104.00	7	104.64	104.50	-6.8	10,873	-0.06%
2021/03/09	0	0.00	2	102.50	102.50	-2	10,713	-0.02%
2021/03/08	3	101.50	4	101.63	101.50	-1	10,687	-0.01%
2021/03/05	6	101.00	3	102.00	101.50	3	10,640	0.03%
2021/03/04	0	0.00	141	102.14	101.50	-141	10,798	-1.31%	大賣/鉅額交易
2021/03/03	5	100.50	13	101.07	101.00	-8	10,696	-0.07%
2021/03/02	0	0.00	6	98.95	98.20	-6	10,379	-0.06%
2021/02/26	9	98.34	5	97.20	97.50	4	10,298	0.04%
2021/02/25	1	100.00	6	100.33	100.00	-5	10,107	-0.05%
2021/02/24	0	0.00	9	99.84	100.00	-9	10,050	-0.09%
2021/02/23	0	0.00	310	98.50	99.70	-310	9,860	-3.14%	大賣/鉅額交易
2021/02/22	0	0.00	1	97.20	97.10	-1	9,591	-0.01%
2021/02/19	1	95.20	1	96.00	95.30	0	9,516	0.00%
2021/02/18	2	96.70	4	96.55	95.90	-2	9,546	-0.02%
2021/02/17	0	0.00	235	95.26	96.20	-235	9,652	-2.43%	大賣/鉅額交易
2021/02/05	4	89.90	3	90.47	89.80	1	9,394	0.01%
2021/02/04	0	0.00	1	90.50	90.50	-1	9,393	-0.01%
2021/02/03	1	89.70	0	0.00	90.50	1	10,024	0.01%
2021/02/02	2	90.10	2	89.60	90.10	0	10,400	0.00%
2021/02/01	2	87.45	5	87.94	88.10	-3	10,368	-0.03%
2021/01/29	104	88.29	0	0.00	87.00	104	10,363	1.00%	大買/鉅額交易
2021/01/28	3	88.90	1	89.90	89.10	2	10,225	0.02%
2021/01/27	1	90.80	0	0.00	90.80	1	10,138	0.01%
2021/01/26	4	91.43	3.2	91.54	91.10	0.8	10,166	0.01%
2021/01/25	1	91.10	0	0.00	92.40	1	10,060	0.01%
2021/01/22	101	90.40	2.2	90.61	90.60	98.8	10,035	0.98%	大買/
2021/01/21	8	91.36	4	91.30	91.40	4	9,958	0.04%
2021/01/20	313	91.23	5	92.12	91.60	308	9,906	3.11%	大買/鉅額交易
2021/01/19	8	93.05	1	93.40	93.20	7	9,717	0.07%
2021/01/18	10	92.43	3	93.03	93.10	7	9,675	0.07%
2021/01/15	9	95.08	1	94.50	94.50	8	9,544	0.08%
2021/01/14	2	96.80	5	97.22	97.40	-3	9,381	-0.03%
2021/01/13	10	97.80	4	98.40	98.00	6	9,323	0.06%
2021/01/12	12	97.89	2	97.85	97.60	10	9,228	0.11%
2021/01/11	2	97.90	2	98.60	99.00	0	9,133	0.00%
2021/01/08	1	97.30	7	97.91	98.00	-6	8,987	-0.07%
2021/01/07	1	96.50	3	96.33	97.10	-2	8,858	-0.02%
2021/01/06	2	94.40	2	94.00	94.40	0	8,694	0.00%
2021/01/05	5	95.46	0	0.00	95.00	5	8,583	0.06%
2021/01/04	1	95.30	7	97.29	96.70	-6	8,496	-0.07%
2020/12/30	0	0.00	5	95.56	96.70	-5	8,215	-0.06%
2020/12/29	0	0.00	11	93.52	94.00	-11	8,033	-0.14%
2020/12/28	2	94.00	0	0.00	93.80	2	8,040	0.02%
2020/12/24	1	93.00	1	92.60	92.60	0	8,038	0.00%
2020/12/23	3	91.50	6	91.98	91.50	-3	8,049	-0.04%
2020/12/22	1	93.40	114	93.27	92.10	-113	8,079	-1.40%	大賣/鉅額交易
2020/12/21	0	0.00	8	90.33	92.30	-8	8,082	-0.10%
2020/12/18	2	89.15	0	0.00	88.20	2	7,923	0.03%
2020/12/17	3	89.30	4	89.68	89.80	-1	7,980	-0.01%
2020/12/14	0	0.00	3	89.90	89.80	-3	8,645	-0.03%
2020/12/10	0	0.00	2	89.30	89.90	-2	8,584	-0.02%
2020/12/08	10	89.95	0	0.00	89.50	10	8,451	0.12%
2020/12/07	0	0.00	1	90.10	89.50	-1	8,341	-0.01%
2020/12/04	0	0.00	18	89.19	89.30	-18	8,247	-0.22%
2020/12/03	2	88.00	7	88.30	88.50	-5	8,034	-0.06%
2020/12/02	1	87.00	0	0.00	87.70	1	7,953	0.01%
2020/12/01	2	85.70	7	87.23	87.60	-5	7,914	-0.06%
2020/11/30	7	87.14	6	86.30	85.20	1	7,883	0.01%
2020/11/27	4	86.68	1	86.90	87.20	3	7,655	0.04%
2020/11/26	2	87.60	2	87.60	87.60	0	7,605	0.00%
2020/11/25	1	88.30	5	88.26	87.80	-4	7,670	-0.05%
2020/11/24	21	87.83	6	88.52	87.60	15	7,656	0.20%
2020/11/23	0	0.00	2	88.60	88.80	-2	7,598	-0.03%
2020/11/19	3	87.47	4.2	88.09	88.10	-1.2	7,458	-0.02%
2020/11/18	1	87.50	0	0.00	88.00	1	7,348	0.01%
2020/11/16	0	0.00	5	87.60	88.10	-5	7,186	-0.07%
2020/11/13	1	87.00	6	86.85	87.00	-5	6,953	-0.07%
2020/11/12	1	88.30	1	87.90	88.00	0	6,845	0.00%
2020/11/11	2	88.25	7	88.36	89.00	-5	6,688	-0.07%
2020/11/10	0	0.00	27	84.33	84.90	-27	6,018	-0.45%
2020/11/09	10	81.50	10	82.10	81.80	0	5,593	0.00%
2020/11/06	1	81.50	10	81.50	81.50	-9	5,562	-0.16%
2020/11/05	0	0.00	71	81.54	81.50	-71	5,614	-1.26%
2020/11/04	0	0.00	2	81.10	81.30	-2	5,636	-0.04%
2020/11/03	0	0.00	3	81.03	81.00	-3	5,642	-0.05%
2020/10/30	2	78.90	0	0.00	79.10	2	5,603	0.04%
2020/10/29	2	79.05	0	0.00	78.90	2	5,577	0.04%
2020/10/28	1	79.70	2	79.80	79.50	-1	5,622	-0.02%
2020/10/26	2	80.30	3	80.10	80.20	-1	5,695	-0.02%
2020/10/23	0	0.00	60	79.68	79.80	-60	5,733	-1.05%
2020/10/22	0	0.00	90	79.43	79.80	-90	5,923	-1.52%
2020/10/20	0	0.00	30	79.37	79.50	-30	6,171	-0.49%
2020/10/19	1	79.00	20	79.45	79.10	-19	6,203	-0.31%
2020/10/16	2	79.40	0	0.00	79.00	2	6,266	0.03%
2020/10/15	15	79.50	10	79.70	79.20	5	6,293	0.08%
2020/10/13	5	80.40	0	0.00	80.90	5	6,247	0.08%
2020/09/30	10	78.80	0	0.00	78.60	10	6,726	0.15%
2020/09/28	0	0.00	1	79.60	79.40	-1	6,847	-0.01%
2020/09/25	1	78.80	0	0.00	79.00	1	6,906	0.01%
2020/09/24	19	78.35	0	0.00	78.00	19	6,873	0.28%
2020/09/23	37	80.67	0	0.00	80.10	37	7,012	0.53%
2020/09/22	2	81.80	0	0.00	81.40	2	7,252	0.03%
2020/09/21	4	82.80	1	82.60	83.30	3	7,319	0.04%
2020/09/18	6	80.75	18	81.23	81.60	-12	7,144	-0.17%
2020/09/17	3	78.80	1	78.70	78.60	2	6,762	0.03%
2020/09/15	2	78.90	0	0.00	79.20	2	6,902	0.03%
2020/09/09	2	78.50	0	0.00	79.20	2	7,373	0.03%
2020/09/08	0	0.00	3	79.17	79.60	-3	7,436	-0.04%
2020/09/07	1	79.40	2	79.55	79.60	-1	7,528	-0.01%
2020/09/04	2	77.75	2	78.50	78.50	0	7,597	0.00%
2020/09/02	2	77.65	0	0.00	78.00	2	7,652	0.03%
2020/09/01	1	77.50	10	77.50	77.90	-9	7,748	-0.12%
2020/08/31	6	78.92	0	0.00	78.20	6	7,764	0.08%
2020/08/28	1	78.90	0	0.00	78.90	1	7,779	0.01%
2020/08/27	5	78.90	0	0.00	78.90	5	7,887	0.06%
2020/08/25	0	0.00	13	79.85	79.20	-13	8,032	-0.16%
2020/08/24	14	79.19	0	0.00	79.20	14	9,137	0.15%
2020/08/21	6	79.50	0	0.00	79.80	6	9,309	0.06%
2020/08/20	1	78.90	50	79.94	79.00	-49	9,358	-0.52%
2020/08/19	60	81.00	0	0.00	80.50	60	9,369	0.64%
2020/08/17	10	81.15	0	0.00	81.50	10	9,492	0.11%
2020/08/13	5	80.90	0	0.00	80.90	5	9,588	0.05%
2020/08/11	0	0.00	9	82.06	81.50	-9	9,924	-0.09%
2020/08/10	0	0.00	2	80.50	81.10	-2	9,915	-0.02%
2020/08/07	1	79.90	0	0.00	79.60	1	10,038	0.01%
2020/08/06	0	0.00	2	78.95	79.10	-2	10,188	-0.02%
2020/08/04	3	77.53	2	77.60	77.60	1	10,244	0.01%
2020/08/03	2	77.35	6	77.90	77.40	-4	10,268	-0.04%
2020/07/31	0	0.00	5	78.60	78.50	-5	10,240	-0.05%
2020/07/30	8	78.43	0	0.00	78.50	8	10,295	0.08%
2020/07/29	8	78.70	0	0.00	77.90	8	10,295	0.08%
2020/07/28	4	77.18	0	0.00	77.30	4	10,402	0.04%
2020/07/27	4	78.45	0	0.00	78.10	4	10,446	0.04%
2020/07/24	1.1	79.73	0	0.00	79.70	1.1	10,367	0.01%
2020/07/23	1	80.20	0	0.00	80.10	1	10,299	0.01%
2020/07/22	0	0.00	30	80.60	80.50	-30	10,353	-0.29%
2020/07/21	2	80.80	72	80.90	80.50	-70	10,313	-0.68%
2020/07/20	50	80.40	30	80.30	80.50	20	10,331	0.19%
2020/07/17	1	81.30	22	81.43	81.00	-21	10,441	-0.20%
2020/07/16	92.1	81.07	0	0.00	81.00	92.1	10,585	0.87%
2020/07/15	107	80.21	80	81.00	80.40	27	10,629	0.25%	大買/
2020/07/14	83	81.58	2	81.05	81.00	81	10,534	0.77%
2020/07/13	2	82.00	0	0.00	82.00	2	10,498	0.02%
2020/07/10	16	82.28	92	82.10	82.00	-76	10,520	-0.72%
2020/07/09	23	83.20	17	83.13	83.00	6	10,542	0.06%
2020/07/08	20	83.42	15	83.40	83.20	5	10,538	0.05%
2020/07/07	6	84.17	0	0.00	83.70	6	10,536	0.06%
2020/07/06	91	84.50	0	0.00	84.40	91	10,511	0.87%
2020/07/03	2	84.25	42	84.60	84.30	-40	10,553	-0.38%
2020/07/02	69	83.84	103	83.88	83.80	-34	10,656	-0.32%	大賣/
2020/07/01	2	87.80	6	87.80	87.60	-4	10,480	-0.04%
2020/06/30	9	87.24	0.1	87.60	87.60	8.9	10,251	0.09%
2020/06/29	16	86.66	9.2	86.92	86.60	6.8	10,181	0.07%
2020/06/24	67	87.56	259	87.36	87.40	-192	10,200	-1.88%	大賣/鉅額交易
2020/06/23	9	87.00	4	87.00	86.90	5	10,232	0.05%
2020/06/22	23	86.50	31	86.82	86.80	-8	10,270	-0.08%
2020/06/19	16	86.36	14	86.91	85.80	2	10,360	0.02%
2020/06/18	0	0.00	2	86.40	86.20	-2	10,343	-0.02%
2020/06/17	6	86.35	4	86.75	86.20	2	10,501	0.02%
2020/06/16	75	86.52	9	86.10	86.10	66	10,812	0.61%
2020/06/15	4	86.03	61	86.06	86.00	-57	11,086	-0.51%
2020/06/12	99	86.64	3	86.53	86.40	96	11,363	0.84%
2020/06/11	3	88.47	3	88.00	88.00	0	11,489	0.00%
2020/06/10	4	89.45	93	89.48	89.40	-89	11,513	-0.77%
2020/06/09	2	88.60	3	89.27	89.50	-1	11,742	-0.01%
2020/06/08	12	88.84	4	89.15	89.20	8	11,910	0.07%
2020/06/05	5	86.80	11	87.03	87.60	-6	11,867	-0.05%
2020/06/04	3	86.50	18	86.27	86.80	-15	11,887	-0.13%
2020/06/03	2	85.65	9	85.93	86.10	-7	11,988	-0.06%
2020/06/02	5	84.30	1	84.40	84.30	4	11,906	0.03%
2020/06/01	24	83.53	3	83.80	83.80	21	11,880	0.18%
2020/05/29	18	83.54	6	83.88	83.00	12	11,774	0.10%
2020/05/28	13	84.57	7	84.67	83.80	6	10,725	0.06%
2020/05/27	5	85.42	1	85.50	85.20	4	10,681	0.04%
2020/05/26	2	85.45	10	85.84	85.70	-8	10,771	-0.07%
2020/05/25	4	83.95	2	84.05	84.30	2	10,845	0.02%
2020/05/22	17	85.29	1	85.00	85.00	16	10,912	0.15%
2020/05/21	5	85.94	5	86.40	86.50	0	10,883	0.00%
2020/05/20	4	86.33	1	86.40	86.40	3	10,841	0.03%
2020/05/19	5	86.78	19	86.41	86.20	-14	10,818	-0.13%
2020/05/18	1	83.10	1	84.00	85.00	0	10,570	0.00%
2020/05/15	55	83.92	5	83.60	83.60	50	10,494	0.48%
2020/05/14	22	83.62	1	83.50	83.50	21	10,434	0.20%
2020/05/13	27	85.01	57	85.30	85.10	-30	10,279	-0.29%
2020/05/12	36	86.50	0	0.00	86.50	36	10,087	0.36%
2020/05/11	22	87.53	12	87.58	87.50	10	10,042	0.10%
2020/05/08	3	86.27	6	86.70	86.40	-3	9,996	-0.03%
2020/05/07	2	85.40	1	85.40	85.30	1	9,948	0.01%
2020/05/06	3	85.43	2	86.20	85.30	1	9,909	0.01%
2020/05/05	2	85.30	0	0.00	85.80	2	9,864	0.02%
2020/05/04	5	85.00	0	0.00	85.50	5	9,859	0.05%
2020/04/30	9.8	86.40	2	86.55	87.90	7.8	9,734	0.08%
2020/04/29	13	83.22	0.6	84.00	83.80	12.4	9,589	0.13%
2020/04/28	4	82.23	0	0.00	82.70	4	9,566	0.04%
2020/04/27	0	0.00	12	81.86	82.00	-12	9,793	-0.12%
2020/04/24	20	80.35	0	0.00	80.00	20	9,704	0.21%
2020/04/23	1	81.10	0	0.00	80.40	1	9,671	0.01%
2020/04/22	1	78.60	1	79.70	80.20	0	9,608	0.00%
2020/04/21	7	80.21	5	80.22	80.10	2	9,523	0.02%
2020/04/20	19	82.40	7	82.16	82.40	12	9,439	0.13%
2020/04/17	10	83.83	5	84.32	83.20	5	9,319	0.05%
2020/04/16	3	82.17	2	82.80	82.10	1	9,199	0.01%
2020/04/15	6	82.92	3	83.03	83.10	3	9,122	0.03%
2020/04/14	0	0.00	1	81.70	82.20	-1	9,057	-0.01%
2020/04/13	3	81.00	3	81.20	80.70	0	9,011	0.00%
2020/04/10	3	81.83	6	80.90	81.90	-3	9,003	-0.03%
2020/04/09	1	80.60	10	80.36	80.60	-9	8,969	-0.10%
2020/04/08	11	80.27	2	79.80	80.40	9	8,895	0.10%
2020/04/07	32	79.25	55	79.69	79.80	-23	8,766	-0.26%
2020/04/06	4	76.85	3	77.77	77.60	1	8,649	0.01%
2020/04/01	4	74.70	1	74.60	74.40	3	8,483	0.04%
2020/03/31	1	75.20	10	75.30	75.10	-9	8,397	-0.11%
2020/03/30	1	72.20	4	73.85	75.20	-3	8,263	-0.04%
2020/03/27	7	74.59	9	75.14	74.70	-2	8,114	-0.02%
2020/03/26	7	74.14	0	0.00	74.10	7	7,992	0.09%
2020/03/25	0	0.00	24	74.17	74.90	-24	7,960	-0.30%
2020/03/24	13	70.15	1	70.70	70.50	12	7,851	0.15%
2020/03/23	3	66.87	2	67.15	66.70	1	7,820	0.01%
2020/03/20	4	68.08	3	68.87	68.80	1	7,659	0.01%
2020/03/19	18	66.25	5	66.58	66.60	13	7,292	0.18%
2020/03/18	21	71.77	1	73.10	70.00	20	6,941	0.29%
2020/03/17	4.1	75.41	0	0.00	74.60	4.1	6,617	0.06%
2020/03/16	4	79.30	0	0.00	78.20	4	6,390	0.06%
2020/03/13	25	77.88	7	78.21	80.60	18	6,270	0.29%
2020/03/12	61	84.35	0	0.00	84.00	61	5,995	1.02%
2020/03/11	2	88.55	0	0.00	88.90	2	5,750	0.03%
2020/03/10	1	88.50	3	88.97	89.00	-2	5,679	-0.04%
2020/03/09	2	89.00	2	89.50	89.30	0	5,588	0.00%
2020/03/06	51	91.20	1	92.40	91.40	50	5,391	0.93%
2020/03/05	5	92.80	200	93.30	93.30	-195	5,331	-3.66%	大賣/鉅額交易
2020/03/03	1	90.50	3	91.60	91.60	-2	5,337	-0.04%
2020/03/02	10	90.00	4	89.93	90.00	6	5,293	0.11%
2020/02/27	1	90.80	1	91.30	91.00	0	5,456	0.00%
2020/02/26	4	91.60	0	0.00	91.50	4	5,311	0.08%
2020/02/25	9	92.59	1	92.60	93.10	8	5,139	0.16%
2020/02/24	2	93.45	0	0.00	93.30	2	5,016	0.04%
2020/02/20	1	95.00	0	0.00	94.70	1	4,996	0.02%
2020/02/19	0	0.00	1	96.30	96.20	-1	4,956	-0.02%
2020/02/17	1	94.10	1	94.60	94.80	0	4,913	0.00%
2020/02/14	0	0.00	2	95.00	95.20	-2	4,907	-0.04%
2020/02/13	2	94.25	2	94.60	94.80	0	4,905	0.00%
2020/02/12	1	93.50	2	94.05	94.00	-1	4,925	-0.02%
2020/02/11	17.1	93.64	0	0.00	93.70	17.1	4,953	0.35%
2020/02/07	17	93.74	2	93.90	93.70	15	5,003	0.30%
2020/02/06	20	94.10	2	93.65	94.50	18	5,046	0.36%
2020/02/05	5	92.50	2	92.70	92.70	3	5,046	0.06%
2020/02/04	4	93.20	1	93.50	93.50	3	4,983	0.06%
2020/02/03	1	93.50	0	0.00	93.00	1	4,997	0.02%
2020/01/31	3	93.80	4	93.45	93.40	-1	4,978	-0.02%
2020/01/30	11	94.85	3	94.97	91.60	8	4,914	0.16%
2020/01/17	0	0.00	3	98.90	99.00	-3	4,679	-0.06%
2020/01/16	4	97.90	0	0.00	97.90	4	4,734	0.08%
2020/01/15	4	98.25	4	98.50	98.50	0	4,749	0.00%
2020/01/14	13	98.98	5	98.80	98.80	8	4,751	0.17%
2020/01/13	104	99.30	2	99.70	99.70	102	4,694	2.17%	大買/鉅額交易
2020/01/10	3	99.70	0	0.00	99.80	3	4,702	0.06%
2020/01/09	3	99.60	5	99.76	100.00	-2	4,768	-0.04%
2020/01/06	0	0.00	1	102.00	102.00	-1	4,817	-0.02%
2020/01/03	0	0.00	26	101.30	101.50	-26	4,769	-0.55%
2020/01/02	6	99.52	3	99.67	99.60	3	4,733	0.06%
2019/12/31	0	0.00	1	100.00	99.80	-1	4,715	-0.02%
2019/12/27	0	0.00	2	100.75	101.00	-2	4,750	-0.04%
2019/12/26	2	99.50	3	99.83	99.80	-1	4,756	-0.02%
2019/12/25	3	99.73	1	100.00	100.00	2	4,830	0.04%
2019/12/20	24	99.66	3	100.50	101.00	21	4,972	0.42%
2019/12/19	101	100.19	5	100.36	99.90	96	4,933	1.95%	大買/
2019/12/18	0	0.00	73	100.14	101.50	-73	4,870	-1.50%
2019/12/17	0	0.00	187	98.18	99.10	-187	4,824	-3.88%	大賣/鉅額交易
2019/12/16	51	96.86	11	97.81	96.80	40	4,750	0.84%
2019/12/13	31	96.81	1	97.20	96.80	30	4,768	0.63%
2019/12/12	0	0.00	5	97.08	96.90	-5	4,765	-0.10%
2019/12/11	3	96.20	3	96.50	96.50	0	4,959	0.00%
2019/12/10	0	0.00	1	96.50	96.50	-1	4,981	-0.02%
2019/12/09	3	96.53	1	96.70	96.70	2	5,001	0.04%
2019/12/06	1	96.50	10	96.96	97.20	-9	4,992	-0.18%
2019/12/05	33	96.71	2	97.00	96.40	31	4,997	0.62%
2019/12/04	2	96.55	6	97.28	97.50	-4	5,005	-0.08%
2019/12/03	56	97.17	0	0.00	97.50	56	5,063	1.11%
2019/12/02	1	97.60	1	98.10	98.10	0	5,139	0.00%
2019/11/29	24	97.24	4	97.20	97.20	20	5,162	0.39%
2019/11/28	4	98.05	4	98.50	98.30	0	5,154	0.00%
2019/11/27	2	97.45	3	98.17	98.40	-1	5,230	-0.02%
2019/11/26	2	97.40	25	98.36	98.00	-23	5,230	-0.44%
2019/11/22	1	96.20	5	96.62	96.80	-4	5,143	-0.08%
2019/11/21	2	95.60	7	96.17	96.20	-5	5,194	-0.10%
2019/11/20	61	96.43	1	97.00	96.50	60	5,186	1.16%
2019/11/19	0	0.00	2	97.30	97.40	-2	5,175	-0.04%
2019/11/18	4	96.48	6	97.07	97.40	-2	5,198	-0.04%
2019/11/15	6	96.73	3	97.10	96.80	3	5,251	0.06%
2019/11/14	2	95.60	4	96.50	96.60	-2	5,297	-0.04%
2019/11/13	4	96.28	3	96.57	96.30	1	5,417	0.02%
2019/11/12	6	96.62	4	96.85	96.90	2	5,585	0.04%
2019/11/11	4	96.53	3	96.90	97.00	1	5,621	0.02%
2019/11/08	56	97.22	2	97.40	97.40	54	5,701	0.95%
2019/11/07	0	0.00	1	98.20	98.20	-1	5,712	-0.02%
2019/11/06	3	98.27	3	98.63	98.70	0	5,717	0.00%
2019/11/05	3	98.30	2	98.80	98.90	1	5,736	0.02%
2019/11/04	1	98.50	52	98.51	98.90	-51	5,770	-0.88%
2019/11/01	2	97.85	1	98.00	98.10	1	5,888	0.02%
2019/10/31	7	98.00	3	97.80	97.80	4	6,059	0.07%
2019/10/30	2	97.10	2	97.35	98.30	0	6,088	0.00%
2019/10/29	1	97.60	2	97.55	97.70	-1	6,160	-0.02%
2019/10/28	7	96.70	6	97.12	97.20	1	6,170	0.02%
2019/10/25	1	96.80	3	97.37	97.30	-2	6,213	-0.03%
2019/10/24	3	96.53	6	96.87	97.50	-3	6,214	-0.05%
2019/10/23	4	96.00	1	96.30	95.80	3	6,220	0.05%
2019/10/22	12	95.43	4	96.35	96.80	8	6,250	0.13%
2019/10/21	3	95.77	0	0.00	95.40	3	6,272	0.05%
2019/10/18	3	96.43	1	96.90	96.00	2	6,303	0.03%
2019/10/16	1	95.90	6	94.88	95.90	-5	6,297	-0.08%
2019/10/15	0	0.00	1	94.10	94.60	-1	6,349	-0.02%
2019/10/14	1	93.50	3	93.30	93.30	-2	6,339	-0.03%
2019/10/09	50	93.70	0	0.00	93.10	50	6,348	0.79%
2019/10/08	1	94.10	1	94.60	94.30	0	6,398	0.00%
2019/10/07	3	93.37	2	94.00	94.10	1	6,419	0.02%
2019/10/04	4	93.00	4	93.25	93.30	0	6,467	0.00%
2019/10/03	4	92.60	8	93.10	93.10	-4	6,544	-0.06%
2019/10/02	6	93.95	0	0.00	93.80	6	6,552	0.09%
2019/10/01	5	94.64	4	95.00	94.80	1	6,514	0.02%
2019/09/27	5	95.24	1	96.20	94.50	4	6,460	0.06%
2019/09/26	0	0.00	8	96.04	96.20	-8	6,476	-0.12%
2019/09/25	107	95.22	1	95.50	95.50	106	6,853	1.55%	大買/鉅額交易
2019/09/24	53	96.03	4	96.45	96.70	49	6,941	0.71%
2019/09/23	102	97.00	2	97.90	96.80	100	6,950	1.44%	大買/
2019/09/20	0	0.00	3	97.50	97.60	-3	7,007	-0.04%
2019/09/19	5	97.00	2	97.25	97.30	3	6,966	0.04%
2019/09/18	5	97.44	4	98.05	97.60	1	7,017	0.01%
2019/09/17	5	97.66	0	0.00	97.80	5	7,015	0.07%
2019/09/16	4	99.05	6	99.28	98.00	-2	7,083	-0.03%
2019/09/12	1	96.10	1	96.40	96.10	0	6,938	0.00%
2019/09/11	1	95.00	3	95.47	95.40	-2	7,002	-0.03%
2019/09/10	2	95.10	2	95.60	95.50	0	6,985	0.00%
2019/09/09	3	95.03	12	95.35	95.20	-9	6,991	-0.13%
2019/09/06	5	95.30	1	95.30	95.20	4	7,008	0.06%
2019/09/05	3	95.97	1.6	96.34	96.00	1.4	6,995	0.02%
2019/09/04	1	94.70	3	95.00	94.70	-2	6,959	-0.03%
2019/09/03	3	93.70	4	94.15	93.70	-1	6,918	-0.01%
2019/09/02	5	93.80	3	94.07	94.00	2	6,934	0.03%
2019/08/30	1	93.90	15	93.75	94.10	-14	6,924	-0.20%
2019/08/29	2	91.20	1	91.40	91.40	1	6,840	0.01%
2019/08/28	0	0.00	1	91.10	91.50	-1	6,869	-0.01%
2019/08/27	3.1	91.21	0	0.00	90.60	3.1	6,881	0.04%
2019/08/26	7	91.94	1	91.90	91.70	6	6,754	0.09%
2019/08/23	0	0.00	2	92.95	93.40	-2	6,758	-0.03%
2019/08/22	4	92.63	2	93.30	92.30	2	6,793	0.03%
2019/08/21	6	93.32	0	0.00	92.90	6	6,924	0.09%
2019/08/20	10	93.15	3	92.90	93.10	7	6,882	0.10%
2019/08/19	1	91.50	5	91.96	92.00	-4	6,887	-0.06%
2019/08/16	2	90.80	5	91.16	91.10	-3	6,895	-0.04%
2019/08/15	43	91.05	1	90.30	90.30	42	6,805	0.62%
2019/08/14	2	93.10	0	0.00	93.60	2	6,690	0.03%
2019/08/13	6	92.30	2	92.65	92.50	4	6,664	0.06%
2019/08/12	14	94.12	2	94.10	93.90	12	6,550	0.18%
2019/08/08	21	95.38	1	95.00	95.20	20	6,527	0.31%
2019/08/07	3	95.17	5	95.14	95.30	-2	6,532	-0.03%
2019/08/06	2	95.90	1	95.00	95.80	1	6,521	0.02%
2019/08/05	6.1	96.35	9	96.04	96.50	-2.9	6,467	-0.04%
2019/08/02	8	98.03	0	0.00	97.50	8	6,390	0.13%
2019/08/01	2	99.50	0	0.00	99.50	2	6,345	0.03%
2019/07/31	6	100.83	0	0.00	100.50	6	6,324	0.09%
2019/07/30	0.9	101.50	3	101.50	101.50	-2.1	6,227	-0.03%
2019/07/29	2	100.25	3	101.00	101.00	-1	6,286	-0.02%
2019/07/26	8	100.81	0	0.00	101.00	8	6,319	0.13%
2019/07/25	1	101.00	1	101.50	101.50	0	6,397	0.00%
2019/07/24	7	101.57	1	102.50	101.00	6	6,399	0.09%
2019/07/23	0	0.00	4	103.00	103.50	-4	6,375	-0.06%
2019/07/22	0	0.00	2	101.75	102.00	-2	6,344	-0.03%
2019/07/19	1	101.00	0	0.00	101.00	1	6,300	0.02%
2019/07/18	3	101.17	0	0.00	101.50	3	6,291	0.05%
2019/07/17	6	102.25	4	102.00	102.00	2	6,279	0.03%
2019/07/16	2	104.00	0	0.00	104.00	2	6,150	0.03%
2019/07/12	0	0.00	1	103.50	104.00	-1	6,145	-0.02%
2019/07/11	1	102.50	0	0.00	102.50	1	6,168	0.02%
2019/07/10	0	0.00	2	102.75	103.00	-2	6,195	-0.03%
2019/07/09	4	101.50	6	102.83	102.00	-2	6,179	-0.03%
2019/07/08	2	103.25	1	104.00	104.00	1	6,132	0.02%
2019/07/05	1	104.00	0	0.00	104.50	1	6,113	0.02%
2019/07/04	0	0.00	0.5	105.00	104.50	-0.5	6,139	-0.01%
2019/07/02	4	106.13	0	0.00	105.50	4	6,233	0.06%
2019/07/01	1	115.00	0	0.00	115.00	1	5,842	0.02%
2019/06/27	0	0.00	2	114.74	114.50	-2	5,732	-0.04%
2019/06/24	1	113.00	3	113.83	114.50	-2	5,712	-0.04%
2019/06/21	4	112.63	0	0.00	113.00	4	5,683	0.07%
2019/06/14	0	111.00	0	0.00	112.00	0	5,494	0.00%
2019/06/03	0.1	109.00	0	0.00	109.50	0.1	5,838	0.00%
2019/05/30	5	109.00	0	0.00	110.00	5	5,854	0.09%
2019/05/24	5	108.00	0	0.00	108.50	5	5,940	0.08%
2019/05/14	1	108.50	0	0.00	108.00	1	6,161	0.02%
2019/04/29	0	0.00	1	112.00	112.50	-1	6,160	-0.02%
2019/04/26	0	0.00	1	110.50	111.50	-1	6,171	-0.02%
2019/04/25	0	0.00	7	110.00	110.50	-7	6,181	-0.11%
2019/04/18	5	107.50	0	0.00	108.00	5	6,508	0.08%
2019/04/16	3	108.00	0	0.00	109.00	3	6,733	0.04%
2019/04/12	0	0.00	0	108.50	108.50	0	6,840	0.00%
2019/04/09	0	0.00	5	109.50	109.50	-5	6,949	-0.07%
2019/04/01	10	107.50	0	0.00	107.50	10	6,784	0.15%
2019/03/28	5	108.50	0	0.00	109.00	5	6,619	0.08%
2019/03/27	5	108.50	0	0.00	109.00	5	6,640	0.08%
2019/03/21	1	106.00	0	0.00	106.50	1	6,676	0.01%
2019/03/18	0	0.00	1	106.50	106.50	-1	6,811	-0.01%
2019/03/15	0	0.00	1	104.00	105.50	-1	6,778	-0.01%
2019/03/13	0.6	104.50	0	0.00	104.50	0.6	6,710	0.01%
2019/03/07	1	105.50	2	105.00	105.50	-1	6,752	-0.01%
2019/02/27	0	0.00	1	103.50	102.50	-1	6,634	-0.02%
2019/02/26	0	0.00	2	103.00	103.00	-2	6,577	-0.03%
2019/02/25	3	103.50	0	0.00	103.50	3	6,478	0.05%
2019/02/22	0	0.00	1	104.00	104.00	-1	6,474	-0.02%
2019/02/21	0	0.00	3	103.83	103.50	-3	6,456	-0.05%
2019/02/20	0	0.00	1	102.50	103.00	-1	6,439	-0.02%
2019/02/19	0	0.00	1	102.00	102.50	-1	6,379	-0.02%
2019/02/18	0	0.00	6	102.50	102.50	-6	6,311	-0.10%
2019/02/14	0	0.00	2	102.00	101.50	-2	6,217	-0.03%
2019/02/13	0	0.00	13	101.65	101.50	-13	6,160	-0.21%
2019/02/12	0	0.00	2	101.50	101.50	-2	6,179	-0.03%
2019/01/30	0.5	102.00	2	102.00	102.00	-1.5	6,170	-0.02%
2019/01/29	0	0.00	2	102.00	101.00	-2	6,160	-0.03%
2019/01/28	7	101.50	0	0.00	101.50	7	6,139	0.11%
2019/01/17	0	0.00	1	102.00	101.50	-1	6,355	-0.02%
2019/01/16	1	101.00	0	0.00	101.00	1	6,393	0.02%
2019/01/15	1	101.50	3	102.33	101.50	-2	6,396	-0.03%
2019/01/14	0	0.00	1	101.50	101.50	-1	6,337	-0.02%
2019/01/11	0	0.00	1	101.50	101.50	-1	6,394	-0.02%
2019/01/10	3	100.50	0	0.00	100.50	3	6,374	0.05%
2019/01/09	9	102.72	2	102.25	102.50	7	6,326	0.11%
2019/01/08	0	0.00	3	101.67	102.00	-3	6,152	-0.05%
2019/01/07	0	0.00	7	98.50	99.50	-7	6,110	-0.11%
2019/01/04	2	95.15	2	95.70	95.30	0	6,245	0.00%
2019/01/03	6	96.40	0	0.00	96.00	6	6,528	0.09%
2019/01/02	5	98.50	1	100.00	97.60	4	6,492	0.06%
2018/12/27	2	97.15	2	97.75	97.80	0	6,556	0.00%
2018/12/26	4	96.50	2	96.30	96.30	2	6,645	0.03%
2018/12/25	1	96.90	0	0.00	96.70	1	6,759	0.01%
2018/12/18	0	0.00	2	98.00	98.00	-2	7,622	-0.03%
2018/12/17	2	99.45	0	0.00	99.30	2	7,966	0.03%
2018/12/12	1	98.20	1	98.90	99.00	0	8,322	0.00%
2018/11/28	1	99.80	1	100.00	100.00	0	8,163	0.00%
2018/11/22	0	0.00	1	101.00	101.00	-1	8,174	-0.01%
2018/11/21	0	0.00	1	100.00	99.80	-1	8,195	-0.01%
2018/11/20	1	100.50	0	0.00	100.50	1	8,168	0.01%
2018/11/19	1	101.50	0	0.00	102.00	1	8,215	0.01%
2018/11/16	2	100.75	1	100.50	101.00	1	8,265	0.01%
2018/11/14	0	0.00	5	99.90	100.00	-5	8,285	-0.06%
2018/11/09	1	100.50	0	0.00	101.00	1	8,335	0.01%
2018/11/08	1	102.00	0	0.00	102.00	1	8,272	0.01%
2018/11/02	0	0.00	2	100.50	101.00	-2	8,073	-0.02%
2018/11/01	2	101.50	0	0.00	101.50	2	8,033	0.02%
2018/10/31	6	99.75	2	100.50	101.00	4	8,035	0.05%
2018/10/29	1	98.00	0	0.00	98.80	1	7,907	0.01%
2018/10/26	2	98.65	0	0.00	98.20	2	7,989	0.03%
2018/10/25	6	98.73	0	0.00	98.60	6	8,005	0.07%
2018/10/24	0	0.00	1	100.50	101.00	-1	7,996	-0.01%
2018/10/22	0	0.00	1	103.00	103.00	-1	8,031	-0.01%
2018/10/17	11	103.55	0	0.00	103.00	11	8,154	0.13%
2018/10/16	1	103.50	3	104.00	104.00	-2	8,121	-0.02%
2018/10/15	1	103.00	0	0.00	103.50	1	8,099	0.01%
2018/10/12	3	102.83	0	0.00	106.00	3	8,016	0.04%
2018/10/11	12.2	104.24	1	105.00	103.00	11.2	7,886	0.14%
2018/10/09	0	0.00	1	113.00	113.50	-1	7,564	-0.01%
2018/10/05	5	111.70	1	111.50	111.00	4	7,649	0.05%
2018/10/03	1	114.00	1	113.00	113.00	0	7,747	0.00%
2018/09/28	2	117.00	2	117.00	117.00	0	7,999	0.00%
2018/09/27	2	115.50	2	117.00	117.00	0	7,968	0.00%
2018/09/26	1	115.00	0	0.00	114.50	1	7,834	0.01%
2018/09/25	2	117.25	0	0.00	115.50	2	7,800	0.03%
2018/09/21	2	117.25	5	118.30	117.50	-3	7,687	-0.04%
2018/09/05	1	110.99	0	0.00	110.50	1	7,862	0.01%
2018/09/04	0	0.00	0.1	112.00	112.50	-0.1	7,953	0.00%
2018/08/31	1	112.00	0	0.00	112.50	1	8,087	0.01%
2018/08/30	1	112.00	0	0.00	112.00	1	8,081	0.01%
2018/08/29	0	0.00	1	113.50	113.50	-1	8,090	-0.01%
2018/08/23	0	0.00	6	113.50	113.50	-6	8,519	-0.07%
2018/08/14	1	108.50	0	0.00	109.50	1	8,773	0.01%
2018/08/13	2	107.75	0	0.00	108.00	2	8,769	0.02%
2018/08/10	3	110.33	0	0.00	110.50	3	8,790	0.03%
2018/08/08	0	0.00	1	111.50	112.00	-1	8,967	-0.01%
2018/08/07	2	110.75	0	0.00	111.00	2	9,134	0.02%
2018/08/02	0	0.00	0	111.50	112.00	0	9,298	0.00%
2018/08/01	1	112.50	1	113.00	113.00	0	9,213	0.00%
2018/07/31	0	0.00	5	111.00	112.50	-5	9,140	-0.05%
2018/07/27	0	0.00	1	110.50	110.50	-1	9,040	-0.01%
2018/07/26	0	0.00	7	109.71	111.00	-7	8,967	-0.08%
2018/07/24	1	109.00	0	0.00	109.50	1	8,817	0.01%
2018/07/17	1	106.50	0	0.00	107.00	1	8,766	0.01%
2018/07/13	0	0.00	2	108.50	110.00	-2	8,758	-0.02%
2018/07/12	1	106.50	0	0.00	106.00	1	8,693	0.01%
2018/07/11	2	106.50	0	0.00	106.00	2	8,633	0.02%
2018/07/09	1	111.00	0	0.00	111.00	1	8,359	0.01%
2018/07/04	0	0.00	1	112.50	114.00	-1	7,922	-0.01%
2018/07/03	0	0.00	0.2	112.50	113.00	-0.2	7,878	0.00%
2018/06/29	0	0.00	7.1	112.41	112.50	-7.1	7,727	-0.09%
2018/06/28	0.1	108.50	0	0.00	109.00	0.1	7,489	0.00%
2018/06/27	0	0.00	1	111.00	110.00	-1	7,438	-0.01%
2018/06/22	2	110.00	1	110.00	109.50	1	7,262	0.01%
2018/06/21	10	108.50	0	0.00	108.50	10	7,212	0.14%
2018/06/20	0.5	107.50	0	0.00	107.50	0.5	7,211	0.01%
2018/06/15	3.4	105.85	0	0.00	106.00	3.4	7,284	0.05%
2018/06/08	2	108.25	0	0.00	108.50	2	6,968	0.03%
2018/06/07	0	0.00	2	110.00	110.00	-2	6,902	-0.03%
2018/06/06	0	109.50	0	0.00	109.50	0	6,838	0.00%
2018/05/29	0	0.00	1	109.50	110.00	-1	6,307	-0.02%
2018/05/25	1	109.00	0	0.00	108.50	1	6,335	0.02%
2018/05/23	1	109.00	0	0.00	110.00	1	6,344	0.02%
2018/05/21	1	112.00	0	0.00	112.50	1	6,457	0.02%
2018/05/17	0	0.00	1	112.50	111.50	-1	6,680	-0.01%
2018/05/16	5	110.50	0	0.00	111.00	5	6,644	0.08%
2018/05/11	0	0.00	2	107.75	108.50	-2	6,657	-0.03%
2018/04/27	0	0.00	30	104.33	104.50	-30	6,968	-0.43%
2018/04/10	2	104.50	0	0.00	105.50	2	7,354	0.03%
2018/04/03	1	101.50	0	0.00	102.00	1	7,351	0.01%
2018/03/28	0	0.00	2	103.50	103.00	-2	7,579	-0.03%
2018/03/26	1	103.50	0	0.00	103.50	1	7,579	0.01%
2018/03/21	0	0.00	6	106.17	106.50	-6	7,365	-0.08%
2018/03/14	0	0.00	1	101.50	102.00	-1	7,160	-0.01%
2018/03/12	0	0.00	4	103.38	103.50	-4	7,137	-0.06%
2018/03/09	2	100.50	0	0.00	101.50	2	7,156	0.03%
2018/03/07	0	0.00	1	101.50	101.50	-1	7,207	-0.01%
2018/02/23	0	0.00	2	103.50	104.00	-2	7,388	-0.03%
2018/02/22	2	101.50	0	0.00	102.50	2	7,428	0.03%
2018/02/21	0	0.00	2	103.50	104.00	-2	7,377	-0.03%
2018/02/09	1	97.80	0	0.00	97.80	1	7,078	0.01%
2018/02/08	0	0.00	0.1	100.00	100.00	-0.1	6,887	0.00%
2018/02/07	7	100.29	11	101.45	101.00	-4	6,893	-0.06%
2018/02/06	1	97.50	0	0.00	96.70	1	6,692	0.01%
2018/02/05	3	99.60	0	0.00	100.50	3	6,548	0.05%
2018/02/02	3	100.00	1	100.50	100.00	2	6,467	0.03%
2018/01/31	0	0.00	2	100.50	103.50	-2	6,306	-0.03%
2018/01/30	0	0.00	1	103.50	103.00	-1	6,240	-0.02%
2018/01/26	0	0.00	5	103.50	103.50	-5	6,101	-0.08%
2018/01/25	1	99.80	0.2	101.00	101.50	0.8	5,975	0.01%
2018/01/23	1	100.00	0	0.00	100.00	1	5,883	0.02%
2018/01/19	2	100.25	0	0.00	100.50	2	5,731	0.03%
2018/01/18	0	0.00	1	102.00	101.50	-1	5,650	-0.02%
2018/01/16	0	0.00	0.6	101.50	102.00	-0.6	5,560	-0.01%
2018/01/12	0	0.00	3	101.67	101.50	-3	5,538	-0.05%
2018/01/11	2	100.50	2	100.50	101.00	0	5,442	0.00%
2018/01/10	1	101.50	4.2	101.33	101.00	-3.2	5,364	-0.06%
2018/01/09	1	99.90	6	101.32	102.50	-5	5,270	-0.09%
2018/01/08	3	98.60	0	0.00	99.50	3	5,132	0.06%
2018/01/04	0	0.00	3	98.27	98.50	-3	5,055	-0.06%
2018/01/03	1	97.90	1	98.30	98.50	0	5,102	0.00%
2018/01/02	0	0.00	4	98.23	98.10	-4	5,038	-0.08%