台塑 (1301)-凱基-信義券商分點個股進出

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
67.9
漲跌
▼0.9
漲幅
-1.31%
成交量
7,360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－凱基-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義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
2024/04/25	10	67.80	10	67.60	67.90	0	7,355	0.00%
2024/04/24	1	68.80	0	0.00	68.80	1	7,414	0.01%
2024/04/23	1	69.20	0	0.00	69.10	1	7,613	0.01%
2024/04/22	11	69.15	2	69.15	69.70	9	7,832	0.11%
2024/04/19	4	66.95	0	0.00	67.10	4	7,762	0.05%
2024/04/18	2	67.50	0	0.00	68.10	2	7,638	0.03%
2024/04/17	0.4	68.10	0	0.00	67.80	0.4	7,694	0.00%
2024/04/16	1.1	68.14	0	0.00	68.00	1.1	7,665	0.01%
2024/04/12	1.2	69.83	0	0.00	69.70	1.2	7,507	0.02%
2024/04/11	1.4	71.19	0	0.00	70.90	1.4	7,386	0.02%
2024/04/10	1	72.00	2	72.20	72.00	-1	7,326	-0.01%
2024/04/09	1.6	71.39	0	0.00	71.50	1.6	7,318	0.02%
2024/04/08	2	69.85	0	70.00	70.40	2	7,243	0.03%
2024/04/02	4	70.53	0	0.00	70.80	4	7,164	0.06%
2024/04/01	1	71.10	3	70.73	70.90	-2	7,167	-0.03%
2024/03/29	3	69.07	1	69.10	68.90	2	7,026	0.03%
2024/03/28	1	68.30	0.5	68.30	68.10	0.5	6,964	0.01%
2024/03/27	3	68.80	0	0.00	68.50	3	6,967	0.04%
2024/03/26	1	69.00	3	68.97	69.30	-2	6,941	-0.03%
2024/03/25	2	67.60	20	67.35	67.80	-18	6,841	-0.26%
2024/03/22	0.1	67.10	0	0.00	67.00	0.1	6,816	0.00%
2024/03/20	1	67.30	1	66.60	66.80	0	6,750	0.00%
2024/03/19	2	67.80	0	0.00	67.80	2	6,579	0.03%
2024/03/18	2	68.35	0	0.00	68.40	2	6,539	0.03%
2024/03/15	1	68.60	0	0.00	68.60	1	6,521	0.02%
2024/03/14	10	68.90	0.2	68.80	69.30	9.8	6,386	0.15%
2024/03/13	3	68.20	0	0.00	68.40	3	6,336	0.05%
2024/03/12	3	69.27	1	69.50	69.30	2	6,249	0.03%
2024/03/11	5	68.54	1	69.00	68.90	4	6,195	0.06%
2024/03/08	2	68.70	1	68.60	68.60	1	6,093	0.02%
2024/03/05	3.2	70.86	0	0.00	70.40	3.2	5,848	0.05%
2024/03/04	1	70.80	0	0.00	70.80	1	5,751	0.02%
2024/03/01	1.2	71.38	0	0.00	71.60	1.2	5,705	0.02%
2024/02/26	1	71.90	0	0.00	72.10	1	5,574	0.02%
2024/02/23	3	72.23	0	0.00	72.00	3	5,564	0.05%
2024/02/22	1	73.10	0	0.00	73.20	1	5,606	0.02%
2024/02/21	1	73.40	0	0.00	73.50	1	5,641	0.02%
2024/02/20	2	73.50	0	0.00	73.70	2	5,672	0.04%
2024/02/19	1	73.90	0	0.00	73.80	1	5,777	0.02%
2024/02/16	1	72.60	1	72.90	73.00	0	5,898	0.00%
2024/02/15	11	71.85	2	71.80	72.40	9	5,926	0.15%
2024/02/05	2	72.55	1	72.70	72.40	1	5,877	0.02%
2024/02/02	21	73.30	0	0.00	73.50	21	5,845	0.36%
2024/02/01	0	0.00	2	73.00	73.50	-2	5,834	-0.03%
2024/01/31	2	72.15	1	72.30	72.10	1	5,814	0.02%
2024/01/30	1	72.60	0	0.00	72.00	1	5,792	0.02%
2024/01/29	0	0.00	1	73.50	73.60	-1	5,780	-0.02%
2024/01/26	2	72.80	0.2	72.00	72.70	1.8	5,764	0.03%
2024/01/25	3	71.77	0	0.00	71.70	3	5,741	0.05%
2024/01/24	2	72.10	1	71.90	72.10	1	5,753	0.02%
2024/01/23	1	71.00	0	0.00	71.10	1	5,766	0.02%
2024/01/22	1	70.70	0	0.00	70.60	1	5,748	0.02%
2024/01/19	2	71.30	0	0.00	71.20	2	5,682	0.04%
2024/01/18	1	71.30	3	71.20	71.10	-2	5,637	-0.04%
2024/01/17	7	72.06	0	0.00	71.80	7	5,533	0.13%
2024/01/16	5.4	73.51	0	0.00	73.60	5.4	5,375	0.10%
2024/01/15	2	75.75	1	76.30	75.50	1	5,152	0.02%
2024/01/12	3.3	76.03	1	76.20	76.00	2.3	5,145	0.04%
2024/01/11	2	75.95	0	0.00	75.90	2	5,149	0.04%
2024/01/10	0.1	77.20	1	77.30	77.00	-0.9	5,140	-0.02%
2024/01/09	1	77.70	0	0.00	77.60	1	5,162	0.02%
2024/01/08	1	78.20	1	78.50	78.10	0	5,142	0.00%
2024/01/05	1	78.10	0	0.00	78.10	1	5,182	0.02%
2024/01/04	1	78.10	0	0.00	78.30	1	5,272	0.02%
2024/01/03	0.3	78.50	0	0.00	78.10	0.3	5,384	0.01%
2024/01/02	1	78.90	1	79.20	79.20	0	5,330	0.00%
2023/12/29	3.2	79.19	0	0.00	79.20	3.2	5,367	0.06%
2023/12/28	3	79.47	0	0.00	79.80	3	5,449	0.06%
2023/12/27	2	79.55	0	0.00	79.60	2	5,489	0.04%
2023/12/26	3	78.87	0	0.00	78.80	3	5,502	0.05%
2023/12/25	1	78.70	0	0.00	78.70	1	5,532	0.02%
2023/12/22	1	78.80	0	0.00	78.80	1	5,585	0.02%
2023/12/21	0	0.00	3.5	79.57	79.50	-3.5	5,580	-0.06%
2023/12/20	2	80.15	0	0.00	79.90	2	5,553	0.04%
2023/12/19	2	79.80	0	0.00	79.80	2	5,534	0.04%
2023/12/18	1	80.30	0	0.00	80.50	1	5,566	0.02%
2023/12/15	5	80.12	0	0.00	79.70	5	5,553	0.09%
2023/12/14	3.3	79.88	1	79.50	79.80	2.3	5,408	0.04%
2023/12/13	2	79.00	0	0.00	78.90	2	5,400	0.04%
2023/12/12	1	79.50	0	0.00	79.60	1	5,503	0.02%
2023/12/11	0.1	80.00	0	79.80	79.90	0.1	5,557	0.00%
2023/12/08	2.1	79.85	0	0.00	80.00	2.1	5,586	0.04%
2023/12/07	2	80.00	0	0.00	79.90	2	5,617	0.04%
2023/12/06	6	80.53	0	0.00	80.40	6	5,626	0.11%
2023/12/05	5	80.38	0	0.00	80.70	5	5,654	0.09%
2023/12/04	2	80.90	0	0.00	80.90	2	5,647	0.04%
2023/11/30	3	81.07	0	0.00	80.80	3	5,674	0.05%
2023/11/29	2	81.35	4	81.48	81.40	-2	5,609	-0.04%
2023/11/28	1	81.60	0	0.00	82.00	1	5,589	0.02%
2023/11/24	2	81.45	1	81.40	81.60	1	5,711	0.02%
2023/11/23	2	80.70	0	0.00	80.90	2	5,695	0.04%
2023/11/22	2	81.25	1	81.20	81.30	1	5,755	0.02%
2023/11/21	1	81.70	0	0.00	81.90	1	5,819	0.02%
2023/11/20	2	80.40	0	0.00	80.80	2	5,806	0.03%
2023/11/17	2	80.95	1	80.90	80.80	1	5,837	0.02%
2023/11/16	1	80.50	2	80.40	81.20	-1	5,852	-0.02%
2023/11/15	2	79.10	1	78.60	79.90	1	5,819	0.02%
2023/11/14	2	77.85	0	0.00	77.80	2	5,766	0.03%
2023/11/13	2	77.50	0	0.00	77.50	2	5,872	0.03%
2023/11/10	2	77.80	0	0.00	77.70	2	6,009	0.03%
2023/11/09	3	78.23	0	0.00	78.30	3	6,054	0.05%
2023/11/08	3	77.83	0	0.00	77.90	3	6,110	0.05%
2023/11/07	2	77.85	0	0.00	78.10	2	6,117	0.03%
2023/11/06	1	78.60	0	0.00	78.60	1	6,130	0.02%
2023/11/03	1	77.70	0	0.00	77.90	1	6,084	0.02%
2023/11/02	1	77.30	0	0.00	77.20	1	6,087	0.02%
2023/11/01	2	76.95	0	0.00	76.80	2	6,086	0.03%
2023/10/31	3	77.17	1	77.10	77.00	2	6,093	0.03%
2023/10/30	2	77.25	0	0.00	77.20	2	6,107	0.03%
2023/10/27	1	77.40	0	0.00	77.20	1	6,147	0.02%
2023/10/26	1.1	77.14	0	0.00	77.10	1.1	6,183	0.02%
2023/10/25	0.3	78.00	0	0.00	77.80	0.3	6,158	0.00%
2023/10/24	1	77.80	0	0.00	77.80	1	6,201	0.02%
2023/10/23	1	78.20	0	0.00	78.10	1	6,203	0.02%
2023/10/20	6	78.65	0.1	79.00	78.60	5.9	6,267	0.09%
2023/10/19	1	79.50	1.3	79.45	79.30	-0.3	6,383	-0.01%
2023/10/18	1	79.30	0	0.00	80.10	1	6,475	0.02%
2023/10/17	1	79.70	0	0.00	79.90	1	6,412	0.02%
2023/10/16	1	80.30	0	0.00	80.30	1	6,457	0.02%
2023/10/12	4	80.13	0	0.00	80.70	4	6,606	0.06%
2023/10/11	1	79.60	0	0.00	79.60	1	6,622	0.02%
2023/10/06	1.5	78.83	0	0.00	78.80	1.5	6,605	0.02%
2023/10/05	1	78.70	0	0.00	78.70	1	6,688	0.01%
2023/10/04	0.5	78.40	0	0.00	78.40	0.5	6,753	0.01%
2023/10/03	3.3	79.38	0	0.00	79.10	3.3	6,774	0.05%
2023/10/02	3	79.60	0	0.00	79.60	3	6,925	0.04%
2023/09/28	1.1	79.80	0	0.00	79.80	1.1	7,083	0.02%
2023/09/27	1	79.80	0	0.00	79.80	1	7,084	0.01%
2023/09/26	1.1	80.50	0	0.00	80.40	1.1	7,171	0.02%
2023/09/25	2	81.40	0	0.00	81.60	2	7,220	0.03%
2023/09/21	1.1	81.60	0	0.00	81.20	1.1	7,437	0.01%
2023/09/20	1	82.50	0	82.40	82.40	1	7,538	0.01%
2023/09/19	1	82.40	0	0.00	82.40	1	7,811	0.01%
2023/09/15	4	82.50	0	0.00	83.30	4	8,020	0.05%
2023/09/14	1	82.90	0	0.00	83.10	1	8,008	0.01%
2023/09/12	1	82.20	0	0.00	82.40	1	8,438	0.01%
2023/09/11	1	82.40	0	0.00	82.40	1	8,423	0.01%
2023/09/08	1	82.00	1	81.90	82.10	0	8,445	0.00%
2023/09/07	1	81.50	0	0.00	81.30	1	8,483	0.01%
2023/09/05	1	82.00	0	81.80	82.00	1	8,483	0.01%
2023/09/04	1	81.50	1	81.10	81.50	0	8,539	0.00%
2023/09/01	2	80.35	0	0.00	80.20	2	8,553	0.02%
2023/08/31	2.1	79.95	0	0.00	79.50	2.1	8,674	0.02%
2023/08/30	3	80.30	0	0.00	80.30	3	8,597	0.03%
2023/08/29	1	79.70	0	0.00	80.30	1	8,620	0.01%
2023/08/28	1	79.60	0	0.00	79.60	1	8,671	0.01%
2023/08/25	1.1	79.41	0	0.00	79.30	1.1	9,123	0.01%
2023/08/23	2	79.50	1	79.50	79.40	1	9,096	0.01%
2023/08/22	1	79.50	0	0.00	79.90	1	9,077	0.01%
2023/08/21	3	79.87	0	0.00	80.10	3	9,035	0.03%
2023/08/18	2	80.25	0	0.00	80.30	2	8,993	0.02%
2023/08/17	7	79.44	0	0.00	79.80	7	8,949	0.08%
2023/08/16	2	81.00	0	0.00	80.90	2	8,840	0.02%
2023/08/15	1	82.50	1	82.50	82.40	0	8,753	0.00%
2023/08/14	1	83.00	0	0.00	83.00	1	8,780	0.01%
2023/08/10	2	84.60	2	84.65	84.50	0	8,896	0.00%
2023/08/09	3	84.00	0	0.00	84.30	3	8,882	0.03%
2023/08/08	1	83.90	0	84.00	83.70	1	8,927	0.01%
2023/08/07	1	84.20	0	0.00	84.20	1	8,920	0.01%
2023/08/04	1	84.10	2	84.30	84.00	-1	8,942	-0.01%
2023/08/02	7	83.56	0	0.00	83.50	7	8,934	0.08%
2023/08/01	2	84.15	2	84.20	84.20	0	8,853	0.00%
2023/07/31	2	83.45	0	0.00	83.20	2	8,776	0.02%
2023/07/28	2	83.05	1	83.60	83.00	1	8,722	0.01%
2023/07/27	2	83.40	0	0.00	83.30	2	8,705	0.02%
2023/07/26	3	82.87	1	82.20	83.00	2	8,699	0.02%
2023/07/25	8	82.13	0	0.00	82.10	8	8,680	0.09%
2023/07/24	2	82.25	0	0.00	82.20	2	8,656	0.02%
2023/07/21	1	82.70	0	0.00	82.60	1	8,577	0.01%
2023/07/19	3	82.90	0	0.00	82.80	3	8,529	0.04%
2023/07/18	2	83.05	0	0.00	82.90	2	8,488	0.02%
2023/07/17	1	83.30	0	0.00	83.10	1	8,403	0.01%
2023/07/14	5	83.68	1	84.00	83.70	4	8,378	0.05%
2023/07/13	4	82.75	0	0.00	82.70	4	8,312	0.05%
2023/07/12	3	82.73	0	0.00	82.40	3	8,267	0.04%
2023/07/11	2	82.40	0	0.00	82.40	2	8,211	0.02%
2023/07/10	3	82.43	0	0.00	82.30	3	8,154	0.04%
2023/07/07	7.2	82.25	0	0.00	82.00	7.2	8,054	0.09%
2023/07/06	8	83.76	0	0.00	83.20	8	7,874	0.10%
2023/07/05	1	84.80	0	0.00	84.70	1	7,691	0.01%
2023/07/04	5	84.96	0	0.00	84.70	5	7,658	0.07%
2023/07/03	2	85.80	0	0.00	85.60	2	7,560	0.03%
2023/06/30	8	85.90	0	0.00	85.70	8	7,521	0.11%
2023/06/29	6	86.43	0	0.00	86.20	6	7,427	0.08%
2023/06/28	1.1	86.34	0.1	86.70	86.20	1	7,356	0.01%
2023/06/27	12.6	87.23	0	0.00	87.00	12.6	7,266	0.17%
2023/06/26	0	0.00	51	92.12	92.00	-51	7,019	-0.73%
2023/06/21	0	0.00	7	92.76	92.80	-7	6,899	-0.10%
2023/06/20	0	0.00	5	92.60	92.60	-5	6,850	-0.07%
2023/06/19	1	92.40	1	92.90	91.60	0	6,731	0.00%
2023/06/16	6	93.10	0	0.00	92.50	6	6,522	0.09%
2023/06/14	0	0.00	1	93.90	93.80	-1	6,314	-0.02%
2023/06/13	3	93.87	0	0.00	93.70	3	6,352	0.05%
2023/06/09	0	0.00	3	94.27	94.10	-3	6,353	-0.05%
2023/06/06	0	0.00	1	94.50	94.40	-1	6,287	-0.02%
2023/06/05	0	0.00	2	94.10	94.00	-2	6,198	-0.03%
2023/06/01	0	0.00	0	93.30	93.30	0	6,111	0.00%
2023/05/31	0	0.00	1	94.00	94.10	-1	6,045	-0.02%
2023/05/30	1	92.90	1	93.50	93.50	0	5,554	0.00%
2023/05/29	0	0.00	0.1	93.80	93.30	-0.1	5,516	0.00%
2023/05/26	1	92.50	1	93.00	93.50	0	5,536	0.00%
2023/05/24	0	0.00	0.2	93.40	93.90	-0.2	5,556	0.00%
2023/05/22	1	93.50	0	0.00	93.50	1	5,493	0.02%
2023/05/19	2	93.70	2	94.00	94.00	0	5,434	0.00%
2023/05/17	0	0.00	2	94.00	94.30	-2	5,298	-0.04%
2023/05/16	1	92.20	2.9	92.88	93.10	-1.9	5,232	-0.04%
2023/05/15	1	91.60	1	92.30	92.90	0	5,163	0.00%
2023/05/12	2	93.00	2	93.40	92.50	0	5,132	0.00%
2023/05/11	2	93.00	2	93.40	93.40	0	5,074	0.00%
2023/05/10	2	93.10	2	93.80	93.80	0	5,068	0.00%
2023/05/09	1	93.20	1	93.70	94.00	0	5,037	0.00%
2023/05/02	1	93.20	1	93.90	93.90	0	5,287	0.00%
2023/04/26	0	0.00	1.1	92.81	93.60	-1.1	5,327	-0.02%
2023/04/25	1	92.10	0	0.00	92.00	1	5,272	0.02%
2023/04/24	1	92.00	1.6	92.82	93.00	-0.6	5,197	-0.01%
2023/04/21	0	0.00	1	93.10	92.50	-1	5,192	-0.02%
2023/04/20	1	92.10	0	0.00	92.10	1	5,148	0.02%
2023/04/17	0	0.00	5.1	94.04	94.00	-5.1	5,158	-0.10%
2023/04/14	2	93.65	0	0.00	93.30	2	5,117	0.04%
2023/04/13	0	0.00	1	93.10	93.10	-1	5,134	-0.02%
2023/04/07	0	0.00	0	91.20	90.80	0	5,063	0.00%
2023/03/31	3	91.97	1	92.50	91.80	2	5,033	0.04%
2023/03/28	0	0.00	1	92.20	92.30	-1	5,513	-0.02%
2023/03/27	0	0.00	1	91.80	91.80	-1	5,690	-0.02%
2023/03/23	0	0.00	1	91.40	91.40	-1	6,108	-0.02%
2023/03/16	1.1	88.33	2	88.60	88.50	-0.9	6,266	-0.01%
2023/03/15	4	89.40	0	0.00	89.00	4	6,268	0.06%
2023/03/10	1	89.90	0	0.00	89.80	1	6,397	0.02%
2023/03/09	2	90.60	0	0.00	90.60	2	6,418	0.03%
2023/03/02	1	90.00	0	0.00	90.20	1	6,640	0.02%
2023/03/01	1	90.30	0	0.00	90.20	1	6,640	0.02%
2023/02/24	1	91.00	0	0.00	90.90	1	6,640	0.02%
2023/02/23	0	0.00	1	91.30	91.30	-1	6,605	-0.02%
2023/02/22	1	91.50	1	91.00	91.70	0	6,591	0.00%
2023/02/20	1	90.50	1	90.50	90.70	0	6,643	0.00%
2023/02/16	2.2	89.59	1	89.80	89.70	1.2	6,870	0.02%
2023/02/14	0	0.00	0.1	90.30	90.60	-0.1	6,949	0.00%
2023/02/09	2	89.65	0	0.00	89.50	2	7,044	0.03%
2023/02/08	2	89.50	0	0.00	89.40	2	7,083	0.03%
2023/02/07	1	88.90	0	0.00	89.00	1	7,121	0.01%
2023/02/03	1	88.40	0	0.00	88.60	1	7,161	0.01%
2023/02/01	1	88.60	0	0.00	88.90	1	7,152	0.01%
2023/01/31	0	0.00	1	90.00	89.30	-1	7,162	-0.01%
2023/01/30	0	0.00	3	89.77	90.00	-3	7,070	-0.04%
2023/01/17	0	0.00	1	88.40	88.60	-1	6,961	-0.01%
2023/01/13	1	88.10	0.1	88.00	88.20	0.9	7,064	0.01%
2023/01/11	1	88.10	0	0.00	87.90	1	7,570	0.01%
2023/01/10	0	0.00	2	88.85	88.90	-2	7,628	-0.03%
2023/01/09	0	0.00	1	88.40	88.90	-1	7,691	-0.01%
2023/01/05	1	87.20	0	0.00	87.50	1	8,088	0.01%
2023/01/04	1	86.60	0	0.00	86.60	1	8,413	0.01%
2023/01/03	2	86.40	1	86.50	87.00	1	8,539	0.01%
2022/12/30	0	0.00	2	86.60	86.80	-2	8,577	-0.02%
2022/12/29	3	86.10	0	0.00	86.10	3	8,694	0.03%
2022/12/28	2	86.60	1	86.80	86.90	1	8,733	0.01%
2022/12/26	1	86.60	0	0.00	86.90	1	8,766	0.01%
2022/12/23	2	86.40	0	0.00	86.80	2	8,896	0.02%
2022/12/22	1	86.60	0	0.00	87.20	1	8,934	0.01%
2022/12/21	2	85.55	0	0.00	85.40	2	8,866	0.02%
2022/12/19	2	86.40	0	0.00	86.30	2	8,717	0.02%
2022/12/16	3	87.87	0	0.00	87.60	3	8,543	0.04%
2022/12/15	1	89.00	7	88.69	88.90	-6	8,295	-0.07%
2022/12/14	0	0.00	1	87.20	87.20	-1	8,184	-0.01%
2022/12/13	3	86.53	0	0.00	86.30	3	8,153	0.04%
2022/12/12	4	86.60	1	86.80	86.70	3	8,252	0.04%
2022/12/09	1	87.90	0	0.00	87.90	1	9,436	0.01%
2022/12/08	1	87.30	0	0.00	87.30	1	9,540	0.01%
2022/12/05	0	0.00	1	89.10	89.10	-1	9,593	-0.01%
2022/12/02	0	0.00	0.1	90.10	89.10	-0.1	9,596	0.00%
2022/11/25	0	0.00	1	89.50	89.90	-1	9,757	-0.01%
2022/11/22	0	0.00	1	88.50	88.70	-1	9,844	-0.01%
2022/11/21	3	87.60	0.1	87.70	88.00	3	9,853	0.03%
2022/11/17	1	87.40	0	0.00	87.40	1	9,804	0.01%
2022/11/16	1	87.80	0	0.00	87.40	1	9,804	0.01%
2022/11/15	2	88.40	1	88.70	88.60	1	9,719	0.01%
2022/11/14	1	88.80	1	89.00	89.10	0	9,656	0.00%
2022/11/11	0	0.00	6	87.60	87.70	-6	9,505	-0.06%
2022/11/10	2	85.80	1	86.00	86.00	1	9,435	0.01%
2022/11/09	1	85.80	1	85.70	86.00	0	9,444	0.00%
2022/11/08	1	85.30	0	0.00	85.50	1	9,425	0.01%
2022/11/07	0	0.00	2	84.05	84.60	-2	9,433	-0.02%
2022/11/03	2	82.35	2	82.60	82.80	0	9,447	0.00%
2022/11/02	1	82.80	0	0.00	82.80	1	9,418	0.01%
2022/11/01	1	83.20	0	0.00	83.30	1	9,367	0.01%
2022/10/31	1	83.00	0	0.00	83.10	1	9,418	0.01%
2022/10/28	1	83.00	0	83.10	82.90	1	9,585	0.01%
2022/10/27	1	82.81	0	0.00	82.50	1	9,654	0.01%
2022/10/26	1	82.60	0	0.00	82.60	1	9,730	0.01%
2022/10/24	1	82.00	0	0.00	82.00	1	9,733	0.01%
2022/10/21	2	82.20	0	0.00	81.80	2	9,701	0.02%
2022/10/20	1	80.80	0	0.00	80.80	1	9,624	0.01%
2022/10/18	4	80.55	0	0.00	80.90	4	9,215	0.04%
2022/10/17	0	0.00	1.3	80.39	80.60	-1.3	9,241	-0.01%
2022/10/14	2	79.70	0	0.00	79.90	2	9,316	0.02%
2022/10/13	8.1	78.43	1	78.90	78.90	7.1	9,360	0.08%
2022/10/12	4	81.45	2	80.80	80.80	2	9,170	0.02%
2022/10/07	1.2	85.59	0	0.00	85.10	1.2	8,876	0.01%
2022/10/06	1.1	86.40	1	86.20	86.10	0.1	8,904	0.00%
2022/10/05	0	0.00	1	88.00	87.70	-1	9,030	-0.01%
2022/10/04	0	0.00	4	87.80	87.80	-4	9,132	-0.04%
2022/10/03	1	86.40	0	0.00	86.50	1	9,218	0.01%
2022/09/28	1	84.60	1	84.60	84.80	0	10,216	0.00%
2022/09/26	1.1	85.53	3	85.57	86.00	-1.9	10,965	-0.02%
2022/09/23	1	86.70	0	0.00	86.60	1	11,047	0.01%
2022/09/22	2	85.85	0	0.00	85.90	2	11,152	0.02%
2022/09/20	2	86.45	0	0.00	86.10	2	11,281	0.02%
2022/09/19	3.2	85.55	0	0.00	85.50	3.2	11,293	0.03%
2022/09/16	5.2	86.91	0	0.00	86.50	5.2	11,213	0.05%
2022/09/15	2	87.90	1	88.20	88.10	1	10,054	0.01%
2022/09/14	6	88.28	0	0.00	88.10	6	9,981	0.06%
2022/09/13	0	0.00	1	90.30	90.30	-1	9,999	-0.01%
2022/09/12	1	89.30	0	0.00	89.40	1	10,050	0.01%
2022/09/08	3	87.83	0	0.00	88.30	3	10,178	0.03%
2022/09/07	2	88.35	0	0.00	88.30	2	10,164	0.02%
2022/09/06	1	89.20	0	0.00	89.80	1	10,169	0.01%
2022/09/05	1	88.20	0	0.00	89.30	1	10,151	0.01%
2022/09/02	7.1	89.00	0	0.00	88.80	7.1	10,165	0.07%
2022/09/01	2	89.90	0	0.00	90.00	2	10,051	0.02%
2022/08/31	1	91.30	0	0.00	91.10	1	9,984	0.01%
2022/08/29	1.1	91.50	0	0.00	91.30	1.1	9,946	0.01%
2022/08/26	2	93.30	1	93.50	93.20	1	9,984	0.01%
2022/08/25	0	0.00	1	94.30	93.90	-1	9,970	-0.01%
2022/08/24	1	93.50	1	93.70	93.60	0	10,138	0.00%
2022/08/22	1	94.20	0	94.20	94.90	1	10,726	0.01%
2022/08/19	1	94.10	0	0.00	94.30	1	10,799	0.01%
2022/08/18	2	93.75	1	93.90	94.20	1	10,853	0.01%
2022/08/17	1	93.90	0	0.00	94.20	1	10,913	0.01%
2022/08/16	7	94.40	0	0.00	94.40	7	10,885	0.06%
2022/08/15	1	94.40	0	0.00	94.50	1	10,889	0.01%
2022/08/12	0	0.00	1	93.60	93.80	-1	10,944	-0.01%
2022/08/10	3	90.47	2	90.70	91.30	1	10,973	0.01%
2022/08/09	3	90.47	2	90.55	90.90	1	11,003	0.01%
2022/08/08	1	91.00	1	90.80	91.00	0	11,019	0.00%
2022/08/05	1	91.10	2	91.55	91.00	-1	11,228	-0.01%
2022/08/04	5	90.14	2	90.45	90.90	3	11,252	0.03%
2022/08/03	2	91.05	0	0.00	91.70	2	11,106	0.02%
2022/08/02	3	90.90	4	90.83	91.60	-1	11,103	-0.01%
2022/08/01	0	0.00	1	92.30	92.50	-1	11,027	-0.01%
2022/07/27	6	89.88	3	90.17	90.20	3	10,993	0.03%
2022/07/26	2	90.30	0	0.00	90.30	2	10,952	0.02%
2022/07/25	6	90.23	2	89.80	90.30	4	10,920	0.04%
2022/07/22	2	88.15	0	0.00	87.90	2	10,914	0.02%
2022/07/21	2	88.45	0	0.00	88.80	2	10,861	0.02%
2022/07/20	1	88.20	0	0.00	87.80	1	10,764	0.01%
2022/07/19	4	88.03	1	88.20	88.60	3	10,689	0.03%
2022/07/18	0	0.00	1	87.10	88.00	-1	10,611	-0.01%
2022/07/15	2	86.65	1	86.70	86.60	1	10,582	0.01%
2022/07/14	5	86.92	0	0.00	87.00	5	10,588	0.05%
2022/07/13	2	86.50	0	0.00	85.70	2	10,502	0.02%
2022/07/12	3	85.20	1	85.30	85.40	2	10,277	0.02%
2022/07/11	1	84.90	0	0.00	84.90	1	10,133	0.01%
2022/07/08	5	84.94	0	0.00	85.00	5	10,017	0.05%
2022/07/07	4.2	84.81	1	84.90	84.60	3.2	9,785	0.03%
2022/07/06	6.1	89.34	2.1	87.20	87.00	4	9,401	0.04%
2022/07/05	15.1	95.16	4	97.05	94.00	11.1	9,018	0.12%
2022/07/04	5	107.30	78	107.10	107.50	-73	8,424	-0.87%
2022/07/01	1	108.00	0	0.00	108.00	1	8,220	0.01%
2022/06/30	2	109.50	0	0.00	108.50	2	8,119	0.02%
2022/06/29	3	109.33	8	109.63	109.50	-5	8,045	-0.06%
2022/06/28	4	109.13	6	109.33	109.50	-2	7,922	-0.03%
2022/06/27	2	109.00	4	109.50	109.50	-2	7,924	-0.03%
2022/06/24	1	108.50	20	108.85	109.00	-19	7,945	-0.24%
2022/06/23	3	108.50	4	108.38	108.00	-1	7,887	-0.01%
2022/06/22	1	108.00	2	107.75	108.00	-1	7,848	-0.01%
2022/06/21	0	0.00	3	107.83	108.50	-3	7,831	-0.04%
2022/06/20	1	106.00	1	106.50	107.50	0	7,724	0.00%
2022/06/17	2	106.00	1	106.00	106.50	1	7,664	0.01%
2022/06/16	2	106.25	2	106.50	106.50	0	7,592	0.00%
2022/06/15	1	106.00	1	106.50	106.50	0	7,705	0.00%
2022/06/14	1	106.50	0	0.00	106.50	1	7,759	0.01%
2022/06/13	4	105.88	4	106.50	106.50	0	7,871	0.00%
2022/06/10	3	106.83	3	107.50	107.50	0	7,861	0.00%
2022/06/09	0	0.00	1	108.00	108.00	-1	7,951	-0.01%
2022/06/06	0	0.00	1	108.00	108.50	-1	8,280	-0.01%
2022/06/01	0	0.00	1	106.50	106.50	-1	8,506	-0.01%
2022/05/31	1	105.00	3	107.00	105.00	-2	8,426	-0.02%
2022/05/27	1	105.50	2	106.00	106.50	-1	8,112	-0.01%
2022/05/26	2	104.75	1	105.00	105.00	1	8,141	0.01%
2022/05/24	1	104.50	1	105.00	105.00	0	8,236	0.00%
2022/05/23	0	0.00	1	105.00	105.00	-1	8,228	-0.01%
2022/05/20	0	0.00	1	104.50	104.50	-1	8,312	-0.01%
2022/05/19	2	102.50	1	103.50	103.00	1	8,316	0.01%
2022/05/18	2	103.00	1	103.50	104.50	1	8,342	0.01%
2022/05/17	1	102.50	5	103.00	103.00	-4	8,376	-0.05%
2022/05/16	0	0.00	1	103.00	102.50	-1	8,437	-0.01%
2022/05/13	2	101.50	6	102.33	102.50	-4	8,435	-0.05%
2022/05/12	3	101.33	2	101.75	100.50	1	8,299	0.01%
2022/05/09	3	103.67	1	104.00	103.50	2	8,273	0.02%
2022/05/06	6	105.33	1	105.50	105.50	5	8,259	0.06%
2022/05/05	3	106.33	0	0.00	106.00	3	8,321	0.04%
2022/05/04	0	0.00	5	105.70	106.50	-5	8,330	-0.06%
2022/05/03	2	105.50	2	105.50	106.00	0	8,432	0.00%
2022/04/29	1	105.00	2	105.25	105.50	-1	8,451	-0.01%
2022/04/28	1	104.50	1	105.00	104.50	0	8,519	0.00%
2022/04/27	2	104.50	0	0.00	104.50	2	8,485	0.02%
2022/04/25	1	105.50	0	0.00	106.00	1	8,385	0.01%
2022/04/22	3	106.17	2	106.75	107.00	1	8,304	0.01%
2022/04/21	2	106.00	2	107.00	107.00	0	8,259	0.00%
2022/04/20	1	105.50	1	106.00	106.50	0	8,291	0.00%
2022/04/19	1	105.00	1	105.50	105.50	0	8,356	0.00%
2022/04/15	1	105.00	1	105.50	105.00	0	8,397	0.00%
2022/04/14	2	105.75	1	106.00	105.50	1	8,417	0.01%
2022/04/13	3	105.33	1	105.50	105.50	2	8,456	0.02%
2022/04/12	1	105.00	1	106.00	105.00	0	8,445	0.00%
2022/04/11	1	105.00	0	0.00	105.50	1	8,370	0.01%
2022/04/08	2	106.25	0	0.00	106.50	2	8,347	0.02%
2022/04/01	1	106.00	0	0.00	107.00	1	8,206	0.01%
2022/03/30	0	0.00	0.2	106.50	106.50	-0.2	8,086	0.00%
2022/03/29	1	105.50	0	0.00	105.50	1	8,022	0.01%
2022/03/28	1	105.50	2.3	106.07	105.50	-1.3	7,953	-0.02%
2022/03/25	1	106.50	0	0.00	106.50	1	7,916	0.01%
2022/03/23	0	0.00	4	107.50	107.50	-4	7,922	-0.05%
2022/03/22	3	107.00	0	0.00	107.50	3	7,989	0.04%
2022/03/21	0	0.00	3	107.17	107.50	-3	8,039	-0.04%
2022/03/18	2.5	106.04	1	107.50	106.00	1.5	8,004	0.02%
2022/03/17	2	106.50	11	107.50	107.00	-9	7,913	-0.11%
2022/03/16	15	104.77	3	106.00	106.00	12	7,773	0.15%
2022/03/15	4	105.50	2	106.00	106.00	2	7,648	0.03%
2022/03/14	5	106.90	2	106.50	106.50	3	7,660	0.04%
2022/03/11	2.7	106.89	0	0.00	106.50	2.7	7,593	0.04%
2022/03/10	12	105.88	2	105.75	105.00	10	7,386	0.14%
2022/03/09	2.2	105.23	1	105.50	105.50	1.2	7,252	0.02%
2022/03/08	1	104.00	1	104.50	104.00	0	7,210	0.00%
2022/03/07	2.1	106.50	0	0.00	106.00	2.1	7,029	0.03%
2022/03/04	2	107.50	1	108.00	108.00	1	7,095	0.01%
2022/03/03	0	0.00	1	109.00	109.00	-1	7,095	-0.01%
2022/03/02	0	0.00	0	109.00	108.50	0	7,035	0.00%
2022/03/01	0.1	108.00	2	106.50	108.00	-1.9	6,869	-0.03%
2022/02/25	0	0.00	3	104.50	105.00	-3	6,807	-0.04%
2022/02/24	1.1	104.02	0	0.00	104.00	1.1	6,753	0.02%
2022/02/23	0	0.00	3	105.00	105.00	-3	6,722	-0.04%
2022/02/22	3.1	104.18	0	0.00	104.00	3.1	6,939	0.04%
2022/02/21	3	105.00	0	0.00	105.00	3	6,927	0.04%
2022/02/17	2	105.50	2	106.00	105.50	0	7,043	0.00%
2022/02/16	2	107.00	4	105.88	106.50	-2	6,983	-0.03%
2022/02/15	4	104.75	0	0.00	104.00	4	6,925	0.06%
2022/02/14	4	104.88	3	106.00	105.00	1	7,079	0.01%
2022/02/11	5	105.10	5	106.00	106.00	0	7,117	0.00%
2022/02/10	3	105.33	4	106.13	106.50	-1	7,207	-0.01%
2022/02/09	4	104.75	3	105.83	105.50	1	7,314	0.01%
2022/02/08	4	105.88	1	106.50	105.50	3	7,312	0.04%
2022/02/07	1	104.50	4	106.38	107.00	-3	7,354	-0.04%
2022/01/26	2	104.00	4	104.75	105.00	-2	7,364	-0.03%
2022/01/25	3	103.83	1	104.00	104.50	2	7,448	0.03%
2022/01/24	1	105.50	1	106.00	105.50	0	7,437	0.00%
2022/01/21	3	105.33	0	0.00	105.00	3	7,573	0.04%
2022/01/17	2	105.75	2.1	106.52	106.00	-0.1	7,731	0.00%
2022/01/12	0	0.00	1	107.50	109.00	-1	8,218	-0.01%
2022/01/11	1	105.50	0	0.00	106.00	1	8,138	0.01%
2022/01/10	1	105.00	0	0.00	105.50	1	8,211	0.01%
2022/01/06	0	0.00	1	106.00	106.50	-1	8,455	-0.01%
2022/01/04	2.1	104.50	0	0.00	105.00	2.1	8,834	0.02%
2022/01/03	0	0.00	1	105.50	105.50	-1	8,945	-0.01%
2021/12/28	2.6	103.93	2	104.25	105.00	0.6	9,998	0.01%
2021/12/24	0.3	104.50	0	0.00	104.00	0.3	10,408	0.00%
2021/12/23	1	104.00	0	0.00	104.50	1	10,681	0.01%
2021/12/22	1.1	103.55	0	0.00	103.00	1.1	11,222	0.01%
2021/12/21	2	103.25	2	103.00	103.50	0	11,654	0.00%
2021/12/20	2.1	102.50	1	103.00	102.00	1.1	12,136	0.01%
2021/12/17	1	102.50	3	102.83	103.00	-2	12,381	-0.02%
2021/12/16	3.5	101.79	0	0.00	101.50	3.5	12,350	0.03%
2021/12/15	2	102.25	0	0.00	102.00	2	12,302	0.02%
2021/12/13	1	103.50	0	0.00	103.00	1	12,371	0.01%
2021/12/09	1	104.50	0	0.00	105.00	1	12,467	0.01%
2021/12/08	1	104.50	0	0.00	104.50	1	12,528	0.01%
2021/12/07	2	103.00	1	103.50	103.50	1	12,497	0.01%
2021/12/03	3	103.33	0	0.00	103.50	3	12,462	0.02%
2021/12/02	0	0.00	0.1	103.50	103.50	-0.1	12,449	0.00%
2021/12/01	0	0.00	3	103.50	104.00	-3	12,431	-0.02%
2021/11/29	0	0.00	1	103.50	103.00	-1	12,270	-0.01%
2021/11/25	2	105.00	2	105.50	105.00	0	12,261	0.00%
2021/11/24	1	106.00	4	106.00	106.00	-3	12,315	-0.02%
2021/11/23	2	104.75	0	0.00	105.00	2	12,257	0.02%
2021/11/22	0	0.00	2	105.00	104.50	-2	12,227	-0.02%
2021/11/19	9	104.89	0	0.00	103.50	9	12,136	0.07%
2021/11/18	1.3	106.40	3	106.67	107.00	-1.7	11,918	-0.01%
2021/11/17	6	105.25	4	106.00	106.00	2	11,820	0.02%
2021/11/16	4	105.75	3	106.17	106.50	1	11,666	0.01%
2021/11/15	4	106.38	4	106.75	107.00	0	11,682	0.00%
2021/11/12	2	107.00	5	107.00	107.50	-3	11,647	-0.03%
2021/11/11	7	105.43	2	106.00	105.50	5	11,592	0.04%
2021/11/10	5	106.30	3	106.83	107.00	2	11,432	0.02%
2021/11/09	2	108.00	1	108.00	107.50	1	11,333	0.01%
2021/11/08	0	0.00	2	107.50	110.00	-2	11,165	-0.02%
2021/11/05	3.5	107.71	1.1	107.44	107.00	2.4	11,022	0.02%
2021/11/04	2	105.75	2	106.25	106.00	0	10,998	0.00%
2021/11/03	8	106.81	3	107.00	107.50	5	10,927	0.05%
2021/11/02	3	106.50	3	106.33	106.50	0	10,863	0.00%
2021/11/01	0	0.00	5	107.50	107.00	-5	10,740	-0.05%
2021/10/29	0	0.00	2	107.50	107.50	-2	10,641	-0.02%
2021/10/28	1	108.00	0	0.00	108.00	1	10,504	0.01%
2021/10/26	0.5	110.00	0	0.00	110.00	0.5	10,494	0.00%
2021/10/25	0	0.00	1	111.50	111.50	-1	10,508	-0.01%
2021/10/22	5	110.80	0	0.00	110.00	5	10,514	0.05%
2021/10/21	2	111.50	2	112.75	113.50	0	10,413	0.00%
2021/10/20	3	111.50	3	113.00	113.50	0	10,215	0.00%
2021/10/19	1	113.50	20	115.00	114.00	-19	9,990	-0.19%
2021/10/18	60	114.83	80	114.75	115.00	-20	9,959	-0.20%
2021/10/14	0	0.00	9	114.00	114.00	-9	9,855	-0.09%
2021/10/13	0	0.00	1	119.00	115.50	-1	9,741	-0.01%
2021/10/08	0	0.00	1	118.50	118.00	-1	9,317	-0.01%
2021/10/07	0	0.00	1	118.00	118.00	-1	9,224	-0.01%
2021/10/06	9	118.39	0	0.00	118.00	9	9,030	0.10%
2021/10/05	1	115.50	10	115.00	115.00	-9	8,643	-0.10%
2021/10/01	81	109.73	85	110.06	110.00	-4	8,267	-0.05%
2021/09/29	40	113.75	40	113.71	113.50	0	7,876	0.00%
2021/09/28	1	110.50	2.1	113.41	114.00	-1.1	7,485	-0.01%
2021/09/27	0.1	111.00	1	111.50	111.50	-0.9	7,240	-0.01%
2021/09/24	0	0.00	2	105.25	106.00	-2	6,848	-0.03%
2021/09/23	0.1	102.50	1	101.50	102.50	-0.9	6,662	-0.01%
2021/09/22	1	100.00	1	100.50	100.00	0	6,646	0.00%
2021/09/16	1	103.00	0	0.00	103.00	1	6,553	0.02%
2021/09/15	0	0.00	2.1	102.94	102.00	-2.1	6,427	-0.03%
2021/09/14	0	0.00	10	102.00	102.00	-10	6,401	-0.16%
2021/09/13	1	100.00	1	100.50	100.50	0	6,345	0.00%
2021/09/10	5	99.08	0	0.00	99.20	5	6,316	0.08%
2021/09/09	4	99.03	1	99.40	99.10	3	6,426	0.05%
2021/09/07	4	100.00	6.9	100.43	100.50	-2.9	6,402	-0.05%
2021/09/06	4	99.73	0	0.00	99.30	4	6,401	0.06%
2021/09/03	0	0.00	3	100.50	100.50	-3	6,391	-0.05%
2021/09/02	3	99.30	0	0.00	98.80	3	6,381	0.05%
2021/09/01	4	100.13	1	100.50	100.00	3	6,405	0.05%
2021/08/30	0	0.00	4.4	102.00	102.50	-4.4	6,397	-0.07%
2021/08/26	2	98.70	1	98.90	98.90	1	6,430	0.02%
2021/08/25	3	98.57	1	98.60	99.50	2	6,564	0.03%
2021/08/23	2	97.80	1	98.00	98.00	1	6,695	0.01%
2021/08/20	2	96.15	1	98.20	95.80	1	6,783	0.01%
2021/08/19	2.1	97.34	0	0.00	96.70	2.1	6,880	0.03%
2021/08/18	2	98.85	0	0.00	99.50	2	6,825	0.03%
2021/08/17	7	98.93	0	0.00	98.90	7	6,935	0.10%
2021/08/16	3	99.13	0	0.00	99.30	3	6,951	0.04%
2021/08/13	6	99.53	0.5	99.40	99.80	5.5	6,969	0.08%
2021/08/11	5	99.50	1	100.00	100.50	4	7,155	0.06%
2021/08/10	10	99.46	1	99.60	99.50	9	7,258	0.12%
2021/08/06	0	0.00	1	102.50	102.50	-1	7,496	-0.01%
2021/08/05	0	0.00	1	102.00	101.00	-1	7,661	-0.01%
2021/08/03	2.1	100.26	1	100.50	101.00	1.1	8,328	0.01%
2021/07/30	2	99.90	0	0.00	99.80	2	9,101	0.02%
2021/07/29	2	101.50	183	100.69	102.00	-181	9,390	-1.93%	大賣/鉅額交易
2021/07/28	3	98.93	73	99.89	100.00	-70	9,444	-0.74%
2021/07/27	1	99.20	1	99.70	99.70	0	9,707	0.00%
2021/07/26	4.1	100.25	0	0.00	99.40	4.1	9,838	0.04%
2021/07/23	0.1	101.86	12	101.92	101.50	-11.9	9,904	-0.12%
2021/07/22	3	100.50	28	101.16	102.00	-25	10,015	-0.25%
2021/07/21	3	100.67	0	0.00	100.00	3	10,054	0.03%
2021/07/20	1	101.00	3	101.33	101.50	-2	10,028	-0.02%
2021/07/19	1	102.00	1	102.50	102.50	0	10,182	0.00%
2021/07/16	0	0.00	6	104.25	104.50	-6	10,397	-0.06%
2021/07/15	0	0.00	5	104.00	104.00	-5	10,565	-0.05%
2021/07/14	0	0.00	3	103.33	103.50	-3	10,713	-0.03%
2021/07/13	1	102.00	0	0.00	103.00	1	10,872	0.01%
2021/07/12	2	105.00	0	0.00	103.00	2	11,115	0.02%
2021/07/09	5	101.90	3	102.83	103.50	2	11,480	0.02%
2021/07/08	2	103.50	2	103.50	103.50	0	11,562	0.00%
2021/07/07	0.1	104.92	0	0.00	105.00	0.1	11,659	0.00%
2021/07/06	0	106.00	10	108.00	106.00	-10	11,785	-0.08%
2021/07/02	10	107.50	19	107.37	105.00	-9	11,846	-0.08%
2021/07/01	4	102.75	4	103.25	104.00	0	11,708	0.00%
2021/06/30	2.1	103.43	1	104.00	103.00	1.1	11,629	0.01%
2021/06/29	3.1	102.50	4	103.25	104.00	-0.9	11,561	-0.01%
2021/06/28	1.2	103.42	0	0.00	103.00	1.2	11,566	0.01%
2021/06/25	2	102.50	4	103.63	104.00	-2	11,585	-0.02%
2021/06/24	4	102.50	3.1	102.99	103.00	0.9	11,552	0.01%
2021/06/23	5	102.50	13	103.15	103.50	-8	11,629	-0.07%
2021/06/22	1	101.50	1	102.00	102.00	0	11,630	0.00%
2021/06/21	1	100.00	1	101.00	100.00	0	11,629	0.00%
2021/06/18	6.1	101.42	1	102.00	102.00	5.1	11,614	0.04%
2021/06/17	3.1	103.17	0	0.00	103.50	3.1	11,599	0.03%
2021/06/16	5.1	104.09	8	104.56	104.50	-3	11,963	-0.02%
2021/06/15	4.1	103.62	4	104.50	104.00	0.1	12,051	0.00%
2021/06/11	5	104.40	0	0.00	103.50	5	12,157	0.04%
2021/06/10	2	103.00	2	103.50	105.50	0	12,319	0.00%
2021/06/09	1	103.00	1	103.50	103.00	0	12,382	0.00%
2021/06/08	1	104.00	1	104.50	104.00	0	12,376	0.00%
2021/06/04	0	0.00	1	106.00	106.00	-1	12,768	-0.01%
2021/06/03	0.1	105.50	1	105.50	106.00	-0.9	12,816	-0.01%
2021/06/02	0	0.00	1	105.50	106.00	-1	12,873	-0.01%
2021/05/31	8	101.75	13	102.69	103.50	-5	13,056	-0.04%
2021/05/27	4.1	100.01	0	0.00	101.00	4.1	13,310	0.03%
2021/05/26	5	100.20	4	101.50	101.50	1	13,447	0.01%
2021/05/25	0	0.00	5	101.02	102.50	-5	13,572	-0.04%
2021/05/24	4	98.63	5	99.16	98.90	-1	13,657	-0.01%
2021/05/21	5	98.02	7	98.57	98.10	-2	13,981	-0.01%
2021/05/20	3	97.00	3	97.77	96.80	0	14,099	0.00%
2021/05/19	9	97.67	6	98.60	98.50	3	14,120	0.02%
2021/05/18	6	96.85	7	96.30	97.90	-1	14,190	-0.01%
2021/05/17	1	93.90	0	0.00	93.40	1	14,440	0.01%
2021/05/14	1.9	95.39	0	0.00	95.50	1.9	14,412	0.01%
2021/05/13	2	94.25	2	94.20	94.30	0	14,304	0.00%
2021/05/12	3	99.23	10	98.60	95.70	-7	14,150	-0.05%
2021/05/11	2	102.75	11	103.00	102.50	-9	13,816	-0.07%
2021/05/10	4	105.38	4	106.00	106.00	0	13,578	0.00%
2021/05/07	81.1	108.56	63	105.32	105.00	18.1	13,578	0.13%
2021/05/06	19	112.18	23.5	112.05	113.00	-4.5	13,037	-0.03%
2021/05/05	10	108.00	1	109.00	108.00	9	12,639	0.07%
2021/05/03	0	0.00	1	108.00	107.50	-1	12,346	-0.01%
2021/04/29	2	106.50	4	107.00	106.00	-2	12,280	-0.02%
2021/04/28	6.1	106.25	3	106.50	106.00	3.1	12,175	0.03%
2021/04/26	4	105.88	3	106.50	107.50	1	12,198	0.01%
2021/04/23	56	105.04	57.6	105.58	107.00	-1.6	12,214	-0.01%
2021/04/22	4	107.75	5	108.40	108.00	-1	12,183	-0.01%
2021/04/21	53	108.01	63	108.51	108.50	-10	11,993	-0.08%
2021/04/20	2.1	109.00	4	109.50	109.50	-1.9	11,881	-0.02%
2021/04/19	3	111.50	2	110.75	111.50	1	11,803	0.01%
2021/04/16	1	109.50	2	109.25	109.00	-1	11,759	-0.01%
2021/04/15	9.5	108.11	19	106.50	108.00	-9.5	11,627	-0.08%
2021/04/14	1	102.00	5	103.30	104.00	-4	11,382	-0.04%
2021/04/13	62	102.87	57	103.44	102.00	5	11,226	0.04%
2021/04/12	22.1	103.41	72	102.95	103.00	-49.9	11,162	-0.45%
2021/04/09	109	103.27	111.1	103.70	103.00	-2.1	11,135	-0.02%	大買/大賣/
2021/04/08	51	100.00	51	100.01	100.50	0	11,059	0.00%
2021/04/07	53	100.48	53	99.93	100.50	0	11,214	0.00%
2021/04/06	125	100.70	125.2	101.20	101.00	-0.2	11,223	0.00%	大買/大賣/
2021/04/01	0	100.50	1	101.00	100.50	-1	11,227	-0.01%
2021/03/31	3	100.33	2	100.50	101.00	1	11,238	0.01%
2021/03/30	2	100.00	2	100.50	100.50	0	11,190	0.00%
2021/03/29	3	100.50	10	100.50	101.50	-7	11,165	-0.06%
2021/03/26	1	99.50	2	100.25	101.00	-1	11,355	-0.01%
2021/03/25	1	99.70	1	100.00	100.00	0	11,504	0.00%
2021/03/24	2	98.85	0	0.00	98.90	2	11,542	0.02%
2021/03/23	125	99.82	126	99.94	99.60	-1	11,488	-0.01%	大買/大賣/
2021/03/22	12	99.50	172	97.02	100.00	-160	11,485	-1.39%	大賣/鉅額交易
2021/03/19	8	98.01	2	98.05	97.10	6	11,390	0.05%
2021/03/18	100	101.00	101	101.00	100.50	-1	11,029	-0.01%	大賣/
2021/03/17	40	101.00	64	101.51	101.00	-24	10,961	-0.22%
2021/03/16	269	100.91	100	101.25	101.00	169	10,913	1.55%	大買/鉅額交易
2021/03/15	53	103.95	51	104.49	103.00	2	10,831	0.02%
2021/03/12	141	104.11	121	104.71	105.00	20	10,818	0.18%	大買/大賣/
2021/03/11	108.2	106.12	52.1	105.90	105.00	56.1	10,867	0.52%	大買/
2021/03/10	0.3	104.64	11	104.95	104.50	-10.7	10,873	-0.10%
2021/03/09	51.5	101.50	52	102.00	102.50	-0.5	10,713	0.00%
2021/03/08	51.2	102.47	57	102.00	101.50	-5.8	10,687	-0.05%
2021/03/05	114	101.27	115	101.83	101.50	-1	10,640	-0.01%	大買/大賣/
2021/03/04	100	101.00	100.2	101.50	101.50	-0.2	10,798	0.00%
2021/03/03	0.1	100.50	2	101.25	101.00	-1.9	10,696	-0.02%
2021/03/02	0	0.00	3.7	99.10	98.20	-3.7	10,379	-0.04%
2021/02/26	2.2	97.63	0	0.00	97.50	2.2	10,298	0.02%
2021/02/25	0	0.00	1	100.00	100.00	-1	10,107	-0.01%
2021/02/24	0	0.00	23.1	100.47	100.00	-23.1	10,050	-0.23%
2021/02/23	7.2	99.97	13	99.02	99.70	-5.9	9,860	-0.06%
2021/02/22	0	0.00	5	97.50	97.10	-5	9,591	-0.05%
2021/02/19	1	96.00	0	0.00	95.30	1	9,516	0.01%
2021/02/18	3	97.00	1	95.90	95.90	2	9,546	0.02%
2021/02/17	1	93.80	2	95.70	96.20	-1	9,652	-0.01%
2021/02/04	1	90.70	5	90.70	90.50	-4	9,393	-0.04%
2021/02/01	1	88.60	0	0.00	88.10	1	10,368	0.01%
2021/01/29	5	89.00	0	0.00	87.00	5	10,363	0.05%
2021/01/27	0	0.00	3	91.03	90.80	-3	10,138	-0.03%
2021/01/26	6	91.18	0	0.00	91.10	6	10,166	0.06%
2021/01/25	1	92.20	0	0.00	92.40	1	10,060	0.01%
2021/01/22	1	91.40	0	0.00	90.60	1	10,035	0.01%
2021/01/21	5	91.70	0	0.00	91.40	5	9,958	0.05%
2021/01/19	12	93.08	0	0.00	93.20	12	9,717	0.12%
2021/01/18	6	92.72	0	0.00	93.10	6	9,675	0.06%
2021/01/15	1	94.50	1	94.50	94.50	0	9,544	0.00%
2021/01/14	1	97.00	0	0.00	97.40	1	9,381	0.01%
2021/01/13	0	0.00	1	98.90	98.00	-1	9,323	-0.01%
2021/01/08	3	97.07	3	97.47	98.00	0	8,987	0.00%
2021/01/07	3	96.03	8	96.68	97.10	-5	8,858	-0.06%
2021/01/06	1	95.00	1	95.70	94.40	0	8,694	0.00%
2021/01/05	1	95.10	0	0.00	95.00	1	8,583	0.01%
2020/12/30	1	94.80	7	95.17	96.70	-6	8,215	-0.07%
2020/12/28	0	0.00	31	93.89	93.80	-31	8,040	-0.39%
2020/12/25	5	93.00	0	0.00	92.80	5	8,039	0.06%
2020/12/24	0	0.00	1	92.60	92.60	-1	8,038	-0.01%
2020/12/23	0	0.00	20	91.95	91.50	-20	8,049	-0.25%
2020/12/22	0	0.00	1.2	93.87	92.10	-1.2	8,079	-0.01%
2020/12/21	20.2	92.10	2	92.10	92.30	18.2	8,082	0.22%
2020/12/09	0	0.00	2	90.00	90.00	-2	8,508	-0.02%
2020/12/08	0	0.00	6	89.90	89.50	-6	8,451	-0.07%
2020/12/01	0	0.00	5	86.02	87.60	-5	7,914	-0.06%
2020/11/30	5	85.20	0	0.00	85.20	5	7,883	0.06%
2020/11/26	0	0.00	1	87.40	87.60	-1	7,605	-0.01%
2020/11/25	0	0.00	0.1	88.00	87.80	-0.1	7,670	0.00%
2020/11/24	0	0.00	3	88.20	87.60	-3	7,656	-0.04%
2020/11/23	0	0.00	17	88.49	88.80	-17	7,598	-0.22%
2020/11/18	5	87.60	0	0.00	88.00	5	7,348	0.07%
2020/11/16	1	87.60	16	88.15	88.10	-15	7,186	-0.21%
2020/11/13	0	0.00	17	86.81	87.00	-17	6,953	-0.24%
2020/11/12	0	0.00	10	87.40	88.00	-10	6,845	-0.15%
2020/11/11	31	88.18	9.1	88.21	89.00	21.9	6,688	0.33%
2020/11/10	20	84.80	0	0.00	84.90	20	6,018	0.33%
2020/11/09	1	81.60	0.6	81.50	81.80	0.4	5,593	0.01%
2020/11/06	1	81.40	1	81.50	81.50	0	5,562	0.00%
2020/11/05	0	0.00	1	81.30	81.50	-1	5,614	-0.02%
2020/11/04	1	81.30	51	81.20	81.30	-50	5,636	-0.89%
2020/11/03	1	80.70	0	0.00	81.00	1	5,642	0.02%
2020/10/30	1	78.80	0	0.00	79.10	1	5,603	0.02%
2020/10/28	1	79.60	0	0.00	79.50	1	5,622	0.02%
2020/10/27	1	79.70	10	79.90	80.30	-9	5,642	-0.16%
2020/10/26	1	80.10	0	0.00	80.20	1	5,695	0.02%
2020/10/23	1	79.80	0	0.00	79.80	1	5,733	0.02%
2020/10/22	0	0.00	1	79.10	79.80	-1	5,923	-0.02%
2020/10/21	2	79.15	0	0.00	79.00	2	6,090	0.03%
2020/10/20	1	79.20	1	79.10	79.50	0	6,171	0.00%
2020/10/16	12	79.09	0	0.00	79.00	12	6,266	0.19%
2020/10/15	2	79.60	0	0.00	79.20	2	6,293	0.03%
2020/10/13	1	80.40	0	0.00	80.90	1	6,247	0.02%
2020/10/12	1	80.60	0	0.00	81.20	1	6,341	0.02%
2020/10/08	1	80.90	0	0.00	81.00	1	6,516	0.02%
2020/10/07	1	80.90	0	0.00	80.80	1	6,625	0.02%
2020/10/06	1.1	81.01	0	0.00	81.20	1.1	6,681	0.02%
2020/10/05	1	79.80	0	0.00	80.00	1	6,730	0.01%
2020/09/29	1	79.10	2	79.40	78.90	-1	6,763	-0.01%
2020/09/28	2	79.25	3	79.27	79.40	-1	6,847	-0.01%
2020/09/25	1	78.90	0.1	79.20	79.00	0.9	6,906	0.01%
2020/09/24	3	78.13	1	78.70	78.00	2	6,873	0.03%
2020/09/23	2	80.30	0	0.00	80.10	2	7,012	0.03%
2020/09/22	5	81.66	7	82.39	81.40	-2	7,252	-0.03%
2020/09/21	3	82.90	1	82.70	83.30	2	7,319	0.03%
2020/09/18	1	82.00	5	81.72	81.60	-4	7,144	-0.06%
2020/09/17	1	78.50	0	0.00	78.60	1	6,762	0.01%
2020/09/16	11	79.09	121	79.19	78.90	-110	6,815	-1.61%	大賣/鉅額交易
2020/09/15	0.1	79.30	0	0.00	79.20	0.1	6,902	0.00%
2020/09/14	1	79.10	0	0.00	79.20	1	7,086	0.01%
2020/09/11	1	78.30	0	0.00	79.00	1	7,164	0.01%
2020/09/10	2	78.90	36	79.20	78.70	-34	7,233	-0.47%
2020/09/09	1	78.90	100	79.19	79.20	-99	7,373	-1.34%
2020/09/07	3	79.53	4	79.60	79.60	-1	7,528	-0.01%
2020/09/04	3	78.17	0	0.00	78.50	3	7,597	0.04%
2020/09/03	1	78.50	0	0.00	78.40	1	7,625	0.01%
2020/09/02	1	77.60	0	0.00	78.00	1	7,652	0.01%
2020/09/01	3	77.60	0	0.00	77.90	3	7,748	0.04%
2020/08/31	4	78.18	0	0.00	78.20	4	7,764	0.05%
2020/08/28	4	78.80	2	79.05	78.90	2	7,779	0.03%
2020/08/27	3	79.13	0	0.00	78.90	3	7,887	0.04%
2020/08/26	2	79.35	0	0.00	79.60	2	7,903	0.03%
2020/08/25	2	79.35	0	0.00	79.20	2	8,032	0.02%
2020/08/24	1	79.20	0	0.00	79.20	1	9,137	0.01%
2020/08/21	0	0.00	5	79.50	79.80	-5	9,309	-0.05%
2020/08/20	7	78.66	8	79.05	79.00	-1	9,358	-0.01%
2020/08/19	1	81.00	0	0.00	80.50	1	9,369	0.01%
2020/08/18	2	81.25	0	0.00	81.40	2	9,408	0.02%
2020/08/17	1.2	81.53	0	0.00	81.50	1.2	9,492	0.01%
2020/08/14	5	80.70	0	0.00	80.80	5	9,534	0.05%
2020/08/13	2	80.70	0	0.00	80.90	2	9,588	0.02%
2020/08/12	2	80.75	0	0.00	80.70	2	9,859	0.02%
2020/08/11	8	81.98	0	0.00	81.50	8	9,924	0.08%
2020/08/10	4	80.38	2	80.30	81.10	2	9,915	0.02%
2020/08/07	3	79.90	0	0.00	79.60	3	10,038	0.03%
2020/08/06	1	78.70	0	0.00	79.10	1	10,188	0.01%
2020/08/05	1	78.10	0	0.00	78.10	1	10,201	0.01%
2020/08/04	2	77.65	0	0.00	77.60	2	10,244	0.02%
2020/08/03	2	77.40	1	77.80	77.40	1	10,268	0.01%
2020/07/31	3	78.63	0	0.00	78.50	3	10,240	0.03%
2020/07/30	3	78.40	0	0.00	78.50	3	10,295	0.03%
2020/07/29	2	79.05	0	0.00	77.90	2	10,295	0.02%
2020/07/28	2.1	77.32	0	0.00	77.30	2.1	10,402	0.02%
2020/07/27	306	78.11	1	79.20	78.10	305	10,446	2.92%	大買/鉅額交易
2020/07/24	6	79.85	0	0.00	79.70	6	10,367	0.06%
2020/07/23	3	80.23	0.3	80.50	80.10	2.7	10,299	0.03%
2020/07/22	3.2	80.58	0	0.00	80.50	3.2	10,353	0.03%
2020/07/21	2.2	80.66	1	80.50	80.50	1.2	10,313	0.01%
2020/07/20	3	80.47	0	0.00	80.50	3	10,331	0.03%
2020/07/17	3	81.27	0	0.00	81.00	3	10,441	0.03%
2020/07/16	1	81.10	0	0.00	81.00	1	10,585	0.01%
2020/07/15	3	80.50	3	80.10	80.40	0	10,629	0.00%
2020/07/14	5	81.14	0	0.00	81.00	5	10,534	0.05%
2020/07/13	2	82.05	0	0.00	82.00	2	10,498	0.02%
2020/07/10	4	82.20	0	0.00	82.00	4	10,520	0.04%
2020/07/09	11	83.09	0	0.00	83.00	11	10,542	0.10%
2020/07/08	3	83.33	0	0.00	83.20	3	10,538	0.03%
2020/07/07	15	83.84	0	0.00	83.70	15	10,536	0.14%
2020/07/06	6	84.53	16	84.57	84.40	-10	10,511	-0.10%
2020/07/03	20	84.29	1	84.50	84.30	19	10,553	0.18%
2020/07/02	21	83.92	2	84.60	83.80	19	10,656	0.18%
2020/07/01	0	0.00	181	87.92	87.60	-181	10,480	-1.73%	大賣/鉅額交易
2020/06/30	0.2	87.60	10	87.55	87.60	-9.8	10,251	-0.10%
2020/06/24	7	87.27	19	87.61	87.40	-12	10,200	-0.12%
2020/06/22	6	86.50	7	86.90	86.80	-1	10,270	-0.01%
2020/06/19	11	86.16	1	87.00	85.80	10	10,360	0.10%
2020/06/18	1.2	86.33	1	86.30	86.20	0.2	10,343	0.00%
2020/06/17	2.1	86.36	1	86.50	86.20	1.1	10,501	0.01%
2020/06/16	2	86.20	0	0.00	86.10	2	10,812	0.02%
2020/06/15	2	86.40	0	0.00	86.00	2	11,086	0.02%
2020/06/12	10	86.45	0	0.00	86.40	10	11,363	0.09%
2020/06/11	1	87.50	1	88.00	88.00	0	11,489	0.00%
2020/06/10	1	89.50	1	89.50	89.40	0	11,513	0.00%
2020/06/09	1	89.20	2	89.10	89.50	-1	11,742	-0.01%
2020/06/08	2	88.90	2	88.10	89.20	0	11,910	0.00%
2020/06/05	1	87.40	100	87.40	87.60	-99	11,867	-0.83%
2020/06/04	2	86.60	1	86.90	86.80	1	11,887	0.01%
2020/06/03	1	86.00	2	86.05	86.10	-1	11,988	-0.01%
2020/06/02	2	84.30	1	84.30	84.30	1	11,906	0.01%
2020/06/01	2	84.00	5	83.68	83.80	-3	11,880	-0.03%
2020/05/29	108	83.03	5	84.08	83.00	103	11,774	0.87%	大買/鉅額交易
2020/05/28	1	84.70	0	0.00	83.80	1	10,725	0.01%
2020/05/27	2	85.15	0	0.00	85.20	2	10,681	0.02%
2020/05/26	1	86.10	2	86.00	85.70	-1	10,771	-0.01%
2020/05/25	2	83.86	0	0.00	84.30	2	10,845	0.02%
2020/05/22	3	85.30	0	0.00	85.00	3	10,912	0.03%
2020/05/21	1	86.20	1	86.20	86.50	0	10,883	0.00%
2020/05/20	2	86.50	1	86.50	86.40	1	10,841	0.01%
2020/05/19	1	86.70	0	0.00	86.20	1	10,818	0.01%
2020/05/18	2	83.80	3	83.73	85.00	-1	10,570	-0.01%
2020/05/14	7	83.61	502	83.50	83.50	-495	10,434	-4.74%	大賣/鉅額交易
2020/05/13	103	85.18	0	0.00	85.10	103	10,279	1.00%	大買/鉅額交易
2020/05/12	2	86.50	0	0.00	86.50	2	10,087	0.02%
2020/05/11	2	87.60	0	0.00	87.50	2	10,042	0.02%
2020/05/08	2	86.50	0	0.00	86.40	2	9,996	0.02%
2020/05/07	0	0.00	1	85.20	85.30	-1	9,948	-0.01%
2020/05/06	1	85.30	0	0.00	85.30	1	9,909	0.01%
2020/05/05	3	86.33	0	0.00	85.80	3	9,864	0.03%
2020/04/30	2.7	87.26	0	0.00	87.90	2.7	9,734	0.03%
2020/04/28	101	82.01	0	0.00	82.70	101	9,566	1.06%	大買/鉅額交易
2020/04/27	1	82.30	2	81.40	82.00	-1	9,793	-0.01%
2020/04/24	3	80.17	1	80.40	80.00	2	9,704	0.02%
2020/04/23	1	80.30	2	80.90	80.40	-1	9,671	-0.01%
2020/04/22	103	79.02	0	0.00	80.20	103	9,608	1.07%	大買/鉅額交易
2020/04/21	4	80.20	0	0.00	80.10	4	9,523	0.04%
2020/04/20	201	81.90	0	0.00	82.40	201	9,439	2.13%	大買/鉅額交易
2020/04/17	2	83.60	0	0.00	83.20	2	9,319	0.02%
2020/04/16	1.1	82.52	0	0.00	82.10	1.1	9,199	0.01%
2020/04/15	5	83.18	1	83.10	83.10	4	9,122	0.04%
2020/04/14	1	82.60	0	0.00	82.20	1	9,057	0.01%
2020/04/13	1	81.00	0	0.00	80.70	1	9,011	0.01%
2020/04/10	2	81.90	0	0.00	81.90	2	9,003	0.02%
2020/04/09	2	80.50	1	80.70	80.60	1	8,969	0.01%
2020/04/08	2	80.40	1	80.20	80.40	1	8,895	0.01%
2020/04/07	5.1	79.74	5	79.50	79.80	0.1	8,766	0.00%
2020/04/06	3	77.20	10	76.00	77.60	-7	8,649	-0.08%
2020/03/31	4	75.53	0	0.00	75.10	4	8,397	0.05%
2020/03/30	2	73.80	0	0.00	75.20	2	8,263	0.02%
2020/03/27	10	75.40	0.1	75.00	74.70	9.9	8,114	0.12%
2020/03/26	1	74.10	0	0.00	74.10	1	7,992	0.01%
2020/03/25	2	75.05	4	74.10	74.90	-2	7,960	-0.03%
2020/03/24	1	70.80	1	69.90	70.50	0	7,851	0.00%
2020/03/23	2.1	67.94	0	0.00	66.70	2.1	7,820	0.03%
2020/03/20	22	68.16	0	0.00	68.80	22	7,659	0.29%
2020/03/19	1	66.00	0	0.00	66.60	1	7,292	0.01%
2020/03/18	13	72.41	2	73.10	70.00	11	6,941	0.16%
2020/03/17	0.1	75.00	0	0.00	74.60	0.1	6,617	0.00%
2020/03/13	1.1	78.43	1	81.00	80.60	0.1	6,270	0.00%
2020/03/12	18	85.47	0	0.00	84.00	18	5,995	0.30%
2020/03/11	1	89.40	0	0.00	88.90	1	5,750	0.02%
2020/03/10	0	0.00	7	89.26	89.00	-7	5,679	-0.12%
2020/03/09	9	89.16	6	89.55	89.30	3	5,588	0.05%
2020/03/06	5	91.72	0	0.00	91.40	5	5,391	0.09%
2020/03/04	1	92.60	3	92.50	92.50	-2	5,347	-0.04%
2020/03/03	0	0.00	1	91.90	91.60	-1	5,337	-0.02%
2020/03/02	6	90.02	0	0.00	90.00	6	5,293	0.11%
2020/02/27	10	91.00	1	91.40	91.00	9	5,456	0.16%
2020/02/26	4	91.63	0	0.00	91.50	4	5,311	0.08%
2020/02/25	3	92.93	0	0.00	93.10	3	5,139	0.06%
2020/02/24	2	93.40	0	0.00	93.30	2	5,016	0.04%
2020/02/21	0	0.00	2	94.70	94.60	-2	4,997	-0.04%
2020/02/20	11	95.06	0	0.00	94.70	11	4,996	0.22%
2020/02/19	0	0.00	4.4	96.04	96.20	-4.4	4,956	-0.09%
2020/02/17	1	94.00	0	0.00	94.80	1	4,913	0.02%
2020/02/14	1	94.60	3.6	94.87	95.20	-2.6	4,907	-0.05%
2020/02/13	2	94.80	5	94.70	94.80	-3	4,905	-0.06%
2020/02/11	0	0.00	8	93.70	93.70	-8	4,953	-0.16%
2020/02/10	1	92.20	1	92.60	94.00	0	4,973	0.00%
2020/02/06	0	0.00	6	93.75	94.50	-6	5,046	-0.12%
2020/02/05	2	92.30	3	92.67	92.70	-1	5,046	-0.02%
2020/02/03	1	93.10	0	0.00	93.00	1	4,997	0.02%
2020/01/31	9	93.64	2	92.90	93.40	7	4,978	0.14%
2020/01/30	7	93.04	1	95.60	91.60	6	4,914	0.12%
2020/01/20	1	99.00	15	99.33	99.00	-14	4,653	-0.30%
2020/01/17	2	98.70	0	0.00	99.00	2	4,679	0.04%
2020/01/15	16	98.19	1	98.60	98.50	15	4,749	0.32%
2020/01/14	16	98.69	0	0.00	98.80	16	4,751	0.34%
2020/01/13	5	99.40	0	0.00	99.70	5	4,694	0.11%
2020/01/10	1.1	99.80	0	0.00	99.80	1.1	4,702	0.02%
2020/01/09	1	99.70	0	0.00	100.00	1	4,768	0.02%
2020/01/06	0	0.00	5	101.40	102.00	-5	4,817	-0.10%
2020/01/03	5	100.50	7	101.36	101.50	-2	4,769	-0.04%
2020/01/02	1	99.70	0	0.00	99.60	1	4,733	0.02%
2019/12/31	1	99.90	0	0.00	99.80	1	4,715	0.02%
2019/12/30	0	0.00	6	100.08	99.90	-6	4,751	-0.13%
2019/12/27	0	0.00	24	100.52	101.00	-24	4,750	-0.51%
2019/12/26	22	99.53	0	0.00	99.80	22	4,756	0.46%
2019/12/23	0	0.00	5	100.50	101.00	-5	4,912	-0.10%
2019/12/20	5	99.50	11	100.73	101.00	-6	4,972	-0.12%
2019/12/19	10	99.70	1	99.90	99.90	9	4,933	0.18%
2019/12/18	0	0.00	5	100.58	101.50	-5	4,870	-0.10%
2019/12/17	0	0.00	5	98.42	99.10	-5	4,824	-0.10%
2019/12/16	3	97.10	2	97.70	96.80	1	4,750	0.02%
2019/12/13	1	97.10	0	0.00	96.80	1	4,768	0.02%
2019/12/12	0	0.00	33	96.90	96.90	-33	4,765	-0.69%
2019/12/11	1	96.40	0	0.00	96.50	1	4,959	0.02%
2019/12/09	0	0.00	1	96.70	96.70	-1	5,001	-0.02%
2019/12/06	0	0.00	1	97.00	97.20	-1	4,992	-0.02%
2019/12/05	4	96.90	0	0.00	96.40	4	4,997	0.08%
2019/12/04	3	96.53	2	97.20	97.50	1	5,005	0.02%
2019/12/03	4	97.20	0	0.00	97.50	4	5,063	0.08%
2019/11/27	1	97.40	1	98.00	98.40	0	5,230	0.00%
2019/11/26	1	96.90	6	97.88	98.00	-5	5,230	-0.10%
2019/11/25	2	96.70	1	97.20	97.00	1	4,965	0.02%
2019/11/21	1	96.00	0	0.00	96.20	1	5,194	0.02%
2019/11/20	4	96.75	0	0.00	96.50	4	5,186	0.08%
2019/11/19	5	96.74	4	97.28	97.40	1	5,175	0.02%
2019/11/18	0	0.00	4	97.08	97.40	-4	5,198	-0.08%
2019/11/15	3	96.83	1	97.90	96.80	2	5,251	0.04%
2019/11/14	1	96.20	1	96.60	96.60	0	5,297	0.00%
2019/11/13	1	96.30	0	0.00	96.30	1	5,417	0.02%
2019/11/11	1	96.80	0	0.00	97.00	1	5,621	0.02%
2019/11/08	4	97.33	2	97.50	97.40	2	5,701	0.04%
2019/11/07	2	97.85	1	98.10	98.20	1	5,712	0.02%
2019/11/06	4	98.25	3	98.70	98.70	1	5,717	0.02%
2019/11/05	4	98.60	5	98.80	98.90	-1	5,736	-0.02%
2019/11/04	1	98.50	1	98.30	98.90	0	5,770	0.00%
2019/10/31	2	97.65	0	0.00	97.80	2	6,059	0.03%
2019/10/30	1	97.80	0	0.00	98.30	1	6,088	0.02%
2019/10/28	2	96.75	3	97.13	97.20	-1	6,170	-0.02%
2019/10/25	1	97.20	0.4	97.30	97.30	0.6	6,213	0.01%
2019/10/24	1	96.80	0	0.00	97.50	1	6,214	0.02%
2019/10/23	1	96.20	0	0.00	95.80	1	6,220	0.02%
2019/10/22	2	95.95	2	95.80	96.80	0	6,250	0.00%
2019/10/21	1	95.40	0	0.00	95.40	1	6,272	0.02%
2019/10/18	1	96.00	0	0.00	96.00	1	6,303	0.02%
2019/10/17	1	96.30	0	0.00	96.60	1	6,329	0.02%
2019/10/16	1	95.40	1	94.90	95.90	0	6,297	0.00%
2019/10/15	1.2	93.68	1	93.60	94.60	0.2	6,349	0.00%
2019/10/14	3	93.53	0	0.00	93.30	3	6,339	0.05%
2019/10/09	1	93.70	0	0.00	93.10	1	6,348	0.02%
2019/10/08	4	94.35	2	94.45	94.30	2	6,398	0.03%
2019/10/07	2	94.05	1	93.50	94.10	1	6,419	0.02%
2019/10/04	2	92.85	1	93.30	93.30	1	6,467	0.02%
2019/10/03	2	93.40	2	93.30	93.10	0	6,544	0.00%
2019/10/02	7.2	94.11	1	94.70	93.80	6.2	6,552	0.09%
2019/10/01	8	94.83	1	95.10	94.80	7	6,514	0.11%
2019/09/27	5	95.18	1	95.80	94.50	4	6,460	0.06%
2019/09/26	0	0.00	2	96.10	96.20	-2	6,476	-0.03%
2019/09/25	4	95.43	0	0.00	95.50	4	6,853	0.06%
2019/09/24	5	96.16	1	96.70	96.70	4	6,941	0.06%
2019/09/23	5	97.36	2	97.30	96.80	3	6,950	0.04%
2019/09/20	2.2	97.37	6	97.30	97.60	-3.8	7,007	-0.05%
2019/09/19	3	97.07	1	96.91	97.30	2	6,966	0.03%
2019/09/18	1	98.20	1	97.80	97.60	0	7,017	0.00%
2019/09/17	5	97.48	2	98.35	97.80	3	7,015	0.04%
2019/09/16	26	98.34	6	99.65	98.00	20	7,083	0.28%
2019/09/12	2	96.45	0.5	96.40	96.10	1.5	6,938	0.02%
2019/09/11	6	95.10	2	95.40	95.40	4	7,002	0.06%
2019/09/10	2	95.00	1	95.20	95.50	1	6,985	0.01%
2019/09/06	1	95.20	1	95.60	95.20	0	7,008	0.00%
2019/09/05	8	95.79	0	0.00	96.00	8	6,995	0.11%
2019/09/02	0	0.00	1	94.00	94.00	-1	6,934	-0.01%
2019/08/29	1	91.00	0	0.00	91.40	1	6,840	0.01%
2019/08/28	0	0.00	2	91.59	91.50	-2	6,869	-0.03%
2019/08/27	1	90.60	0	0.00	90.60	1	6,881	0.01%
2019/08/26	1	91.50	1	92.00	91.70	0	6,754	0.00%
2019/08/23	0	0.00	2	92.85	93.40	-2	6,758	-0.03%
2019/08/22	5	92.96	0	0.00	92.30	5	6,793	0.07%
2019/08/21	4	93.18	0	0.00	92.90	4	6,924	0.06%
2019/08/20	3	92.80	3	92.90	93.10	0	6,882	0.00%
2019/08/19	5	91.78	3	91.83	92.00	2	6,887	0.03%
2019/08/15	1	91.10	0	0.00	90.30	1	6,805	0.01%
2019/08/14	3	93.50	2	94.10	93.60	1	6,690	0.01%
2019/08/13	2.2	92.14	0	0.00	92.50	2.2	6,664	0.03%
2019/08/12	2	94.15	0	0.00	93.90	2	6,550	0.03%
2019/08/08	2.2	95.11	0	0.00	95.20	2.2	6,527	0.03%
2019/08/07	1	95.50	0	0.00	95.30	1	6,532	0.02%
2019/08/06	14	95.49	0	0.00	95.80	14	6,521	0.21%
2019/08/05	2	95.95	0	0.00	96.50	2	6,467	0.03%
2019/08/02	13.5	98.28	0	0.00	97.50	13.5	6,390	0.21%
2019/08/01	4.3	99.41	0	0.00	99.50	4.3	6,345	0.07%
2019/07/31	4	100.75	0	0.00	100.50	4	6,324	0.06%
2019/07/30	1	101.50	0.5	101.50	101.50	0.5	6,227	0.01%
2019/07/29	132	100.13	0	0.00	101.00	132	6,286	2.10%	大買/鉅額交易
2019/07/26	42	100.52	0	0.00	101.00	42	6,319	0.66%
2019/07/25	63	101.01	0	0.00	101.50	63	6,397	0.98%
2019/07/24	86	101.23	1	102.00	101.00	85	6,399	1.33%
2019/07/23	2	102.50	1	103.00	103.50	1	6,375	0.02%
2019/07/22	50	101.00	3	102.00	102.00	47	6,344	0.74%
2019/07/19	2	101.00	0	0.00	101.00	2	6,300	0.03%
2019/07/17	83	102.05	1	102.00	102.00	82	6,279	1.31%
2019/07/16	50	104.30	0	0.00	104.00	50	6,150	0.81%
2019/07/12	0	0.00	1	103.50	104.00	-1	6,145	-0.02%
2019/07/11	0	0.00	1	103.50	102.50	-1	6,168	-0.02%
2019/07/10	1	102.50	0	0.00	103.00	1	6,195	0.02%
2019/07/09	3.1	101.05	0	0.00	102.00	3.1	6,179	0.05%
2019/07/08	2	103.75	0	0.00	104.00	2	6,132	0.03%
2019/07/05	1	104.00	1	104.50	104.50	0	6,113	0.00%
2019/07/04	5	104.60	1	105.00	104.50	4	6,139	0.07%
2019/07/03	3	104.67	0	0.00	105.00	3	6,196	0.05%
2019/07/02	5	105.90	0	0.00	105.50	5	6,233	0.08%
2019/07/01	0	0.00	48	115.03	115.00	-48	5,842	-0.82%
2019/06/28	0	0.00	15	114.27	114.50	-15	5,714	-0.26%
2019/06/27	0	114.00	1	114.50	114.50	-1	5,732	-0.02%
2019/06/26	0	0.00	6	114.33	114.50	-6	5,738	-0.10%
2019/06/24	0	0.00	5	113.90	114.50	-5	5,712	-0.09%
2019/06/21	0	0.00	1	112.50	113.00	-1	5,683	-0.02%
2019/06/20	0	0.00	1	113.00	112.50	-1	5,615	-0.02%
2019/06/18	0	0.00	1	112.50	112.50	-1	5,501	-0.02%
2019/06/17	0	0.00	1	112.00	112.50	-1	5,495	-0.02%
2019/06/13	0	0.00	1	112.00	112.00	-1	5,535	-0.02%
2019/06/10	0	0.00	3	110.50	111.00	-3	5,616	-0.05%
2019/06/06	1	110.00	1	110.50	110.00	0	5,631	0.00%
2019/06/05	2	109.25	2	109.75	110.00	0	5,674	0.00%
2019/06/04	1	109.00	1	109.50	109.00	0	5,767	0.00%
2019/06/03	3	109.33	0	0.00	109.50	3	5,838	0.05%
2019/05/31	2	109.50	2	110.00	110.50	0	5,843	0.00%
2019/05/30	1	109.00	2	109.50	110.00	-1	5,854	-0.02%
2019/05/29	1	109.00	0	0.00	109.00	1	5,933	0.02%
2019/05/24	2	108.25	1	108.50	108.50	1	5,940	0.02%
2019/05/23	2	108.75	2	109.25	109.00	0	5,940	0.00%
2019/05/22	1	110.00	1	110.50	110.00	0	5,955	0.00%
2019/05/20	1	109.50	12	110.00	110.00	-11	6,007	-0.18%
2019/05/17	0.1	108.50	0	0.00	108.50	0.1	6,032	0.00%
2019/05/16	3	109.50	1	110.00	108.50	2	6,093	0.03%
2019/05/15	1	109.00	0	0.00	109.00	1	6,131	0.02%
2019/05/14	0	0.00	16	108.47	108.00	-16	6,161	-0.26%
2019/05/13	12	109.00	1	109.00	108.50	11	6,147	0.18%
2019/05/09	4	108.38	4	108.88	108.50	0	6,312	0.00%
2019/05/08	1	109.50	1	110.00	109.50	0	6,271	0.00%
2019/05/07	1	110.00	1	110.50	110.50	0	6,266	0.00%
2019/05/06	0.1	110.50	0	0.00	111.00	0.1	6,296	0.00%
2019/05/03	1	111.00	0	0.00	111.00	1	6,294	0.02%
2019/04/30	12	112.50	0	0.00	112.00	12	6,163	0.19%
2019/04/24	0	0.00	6	109.50	109.50	-6	6,204	-0.10%
2019/04/23	0	0.00	3	109.50	109.50	-3	6,236	-0.05%
2019/04/19	0	0.00	4	108.88	108.50	-4	6,352	-0.06%
2019/04/18	4	107.88	2	108.25	108.00	2	6,508	0.03%
2019/04/17	4	108.00	5	108.60	109.00	-1	6,654	-0.02%
2019/04/16	1	108.00	1	108.50	109.00	0	6,733	0.00%
2019/04/15	0	0.00	1	109.00	108.50	-1	6,752	-0.01%
2019/04/12	7	108.43	0	0.00	108.50	7	6,840	0.10%
2019/04/10	2	108.50	3	109.33	110.00	-1	6,903	-0.01%
2019/04/09	4.1	108.15	7	109.00	109.50	-2.9	6,949	-0.04%
2019/04/08	1.1	108.00	1	108.00	108.00	0.1	6,891	0.00%
2019/04/03	2	107.75	1	108.00	108.00	1	6,814	0.01%
2019/04/02	2	108.25	0	0.00	108.00	2	6,812	0.03%
2019/03/26	0	0.00	1	108.00	108.00	-1	6,640	-0.02%
2019/03/22	0	0.00	6	107.00	107.50	-6	6,658	-0.09%
2019/03/21	0	0.00	2	106.50	106.50	-2	6,676	-0.03%
2019/03/20	1	106.50	0	0.00	106.50	1	6,712	0.01%
2019/03/14	0.1	104.00	1	104.00	104.00	-0.9	6,674	-0.01%
2019/03/12	0	0.00	1	103.50	104.50	-1	6,731	-0.01%
2019/03/08	1	104.50	0	0.00	104.00	1	6,740	0.01%
2019/03/07	0	0.00	1	103.50	105.50	-1	6,752	-0.01%
2019/03/06	1	102.50	1	103.00	103.00	0	6,719	0.00%
2019/03/04	8	101.63	8	102.13	101.50	0	6,723	0.00%
2019/02/26	6	102.83	7	103.36	103.00	-1	6,577	-0.02%
2019/02/25	1	103.50	0	0.00	103.50	1	6,478	0.02%
2019/02/21	2	103.50	1	103.50	103.50	1	6,456	0.02%
2019/02/20	1	102.50	1	103.00	103.00	0	6,439	0.00%
2019/02/15	3	102.00	0.1	101.50	101.50	2.9	6,270	0.05%
2019/02/14	1	102.50	0	0.00	101.50	1	6,217	0.02%
2019/02/13	1	101.50	1	102.00	101.50	0	6,160	0.00%
2019/02/11	4	100.88	1	101.50	100.00	3	6,218	0.05%
2019/01/30	0	0.00	1	102.50	102.00	-1	6,170	-0.02%
2019/01/28	1	101.50	0	0.00	101.50	1	6,139	0.02%
2019/01/24	1	100.00	2	100.75	100.00	-1	6,129	-0.02%
2019/01/21	0	0.00	3	103.00	102.50	-3	6,249	-0.05%
2019/01/16	0	0.00	1	101.50	101.00	-1	6,393	-0.02%
2019/01/15	0	0.00	1	102.00	101.50	-1	6,396	-0.02%
2019/01/11	0	0.00	5	101.10	101.50	-5	6,394	-0.08%
2019/01/08	0	0.00	3	102.00	102.00	-3	6,152	-0.05%
2019/01/07	0	0.00	9	98.36	99.50	-9	6,110	-0.15%
2019/01/04	7	95.19	0	0.00	95.30	7	6,245	0.11%
2019/01/03	2	96.40	0	0.00	96.00	2	6,528	0.03%
2019/01/02	1	99.10	0	0.00	97.60	1	6,492	0.02%
2018/12/27	0	0.00	3	98.07	97.80	-3	6,556	-0.05%
2018/12/26	3	96.83	0	0.00	96.30	3	6,645	0.05%
2018/12/25	2	96.50	1	96.70	96.70	1	6,759	0.01%
2018/12/22	2	98.35	0	0.00	98.30	2	6,935	0.03%
2018/12/20	1	99.40	1	99.50	99.60	0	7,340	0.00%
2018/12/19	1	99.10	1	99.20	99.30	0	7,425	0.00%
2018/12/18	5	98.12	1	98.20	98.00	4	7,622	0.05%
2018/12/17	2	99.25	1	99.40	99.30	1	7,966	0.01%
2018/12/14	1	99.10	0	0.00	99.20	1	8,070	0.01%
2018/12/12	2	98.35	2	98.70	99.00	0	8,322	0.00%
2018/12/11	2	99.20	0	0.00	98.50	2	8,323	0.02%
2018/12/07	1	100.00	1	100.50	100.50	0	8,346	0.00%
2018/12/06	1	100.00	1	100.50	100.00	0	8,384	0.00%
2018/12/05	1	99.60	1	100.50	101.00	0	8,363	0.00%
2018/12/04	5.1	101.01	5	101.50	101.50	0.1	8,409	0.00%
2018/12/03	1	101.00	12	102.33	102.00	-11	8,392	-0.13%
2018/11/30	5	100.20	6	100.67	100.00	-1	8,334	-0.01%
2018/11/29	2	100.25	1	101.00	99.50	1	8,247	0.01%
2018/11/27	9	99.47	6	99.50	99.00	3	8,158	0.04%
2018/11/26	2	100.25	2	100.75	101.00	0	8,183	0.00%
2018/11/22	3	100.00	3	101.00	101.00	0	8,174	0.00%
2018/11/21	1	99.90	0	0.00	99.80	1	8,195	0.01%
2018/11/19	6	101.75	6	102.75	102.00	0	8,215	0.00%
2018/11/16	5	101.10	3	102.00	101.00	2	8,265	0.02%
2018/11/15	0	0.00	1	101.50	101.00	-1	8,247	-0.01%
2018/11/14	3	100.00	0	0.00	100.00	3	8,285	0.04%
2018/11/13	0	0.00	20	101.00	100.00	-20	8,346	-0.24%
2018/11/12	0.1	100.50	0	0.00	101.00	0.1	8,328	0.00%
2018/11/09	1	100.00	11	101.00	101.00	-10	8,335	-0.12%
2018/11/08	8	102.19	2	102.50	102.00	6	8,272	0.07%
2018/11/07	5	102.00	5.2	102.48	102.50	-0.2	8,242	0.00%
2018/11/06	10	101.30	10	102.50	103.00	0	8,223	0.00%
2018/11/05	2	100.50	6	102.42	103.00	-4	8,126	-0.05%
2018/11/02	6	100.37	0	0.00	101.00	6	8,073	0.07%
2018/11/01	0	0.00	1	101.00	101.50	-1	8,033	-0.01%
2018/10/31	1	101.00	1	101.00	101.00	0	8,035	0.00%
2018/10/30	4	99.55	8	99.14	98.60	-4	7,981	-0.05%
2018/10/29	0	0.00	2	98.25	98.80	-2	7,907	-0.03%
2018/10/26	4	98.00	4	99.70	98.20	0	7,989	0.00%
2018/10/25	0.1	98.70	2	97.90	98.60	-1.9	8,005	-0.02%
2018/10/24	1	100.50	0	0.00	101.00	1	7,996	0.01%
2018/10/23	2	101.50	0	0.00	101.50	2	7,975	0.03%
2018/10/22	1	103.00	0	0.00	103.00	1	8,031	0.01%
2018/10/19	1.1	101.18	1	102.00	103.00	0.1	8,124	0.00%
2018/10/18	6	102.58	0	0.00	103.00	6	8,138	0.07%
2018/10/17	1	103.00	0	0.00	103.00	1	8,154	0.01%
2018/10/16	3	103.17	0	0.00	104.00	3	8,121	0.04%
2018/10/15	5	103.40	0	0.00	103.50	5	8,099	0.06%
2018/10/12	1.1	103.27	7	102.71	106.00	-5.9	8,016	-0.07%
2018/10/11	35	105.87	2	105.50	103.00	33	7,886	0.42%
2018/10/09	4	112.00	12	112.79	113.50	-8	7,564	-0.11%
2018/10/08	2	111.25	2	112.00	111.50	0	7,611	0.00%
2018/10/05	7	110.71	7	111.07	111.00	0	7,649	0.00%
2018/10/04	1	112.50	5	111.90	113.00	-4	7,629	-0.05%
2018/10/03	6	113.42	0	0.00	113.00	6	7,747	0.08%
2018/10/02	2	116.00	0	0.00	115.00	2	7,791	0.03%
2018/09/28	2	117.00	2	117.00	117.00	0	7,999	0.00%
2018/09/27	1	116.00	10	115.95	117.00	-9	7,968	-0.11%
2018/09/26	13	115.27	1	116.00	114.50	12	7,834	0.15%
2018/09/25	2	115.25	2	116.50	115.50	0	7,800	0.00%
2018/09/21	4	117.50	1	119.00	117.50	3	7,687	0.04%
2018/09/20	0	0.00	9	113.50	113.50	-9	7,476	-0.12%
2018/09/19	1	112.00	1	112.50	113.00	0	7,449	0.00%
2018/09/18	0	0.00	4	113.00	112.50	-4	7,323	-0.05%
2018/09/14	8	112.06	1	112.00	112.00	7	7,268	0.10%
2018/09/13	5	112.00	10	112.50	112.50	-5	7,296	-0.07%
2018/09/12	9	110.33	9	111.00	111.00	0	7,325	0.00%
2018/09/11	12	110.71	7	111.00	111.00	5	7,372	0.07%
2018/09/10	2	111.00	2	111.50	111.50	0	7,473	0.00%
2018/09/07	12	110.54	11	111.50	111.50	1	7,649	0.01%
2018/09/06	6	110.50	6	111.00	111.50	0	7,736	0.00%
2018/09/05	7	111.29	4	111.75	110.50	3	7,862	0.04%
2018/09/04	1	111.00	0	0.00	112.50	1	7,953	0.01%
2018/09/03	1	111.50	0	0.00	111.00	1	8,021	0.01%
2018/08/31	2	112.00	0	0.00	112.50	2	8,087	0.02%
2018/08/30	0	112.00	0	0.00	112.00	0	8,081	0.00%
2018/08/28	0.1	113.50	0	0.00	114.00	0.1	8,116	0.00%
2018/08/24	1	112.00	1	112.50	112.50	0	8,211	0.00%
2018/08/21	4	108.88	3	109.17	109.00	1	8,633	0.01%
2018/08/20	5	108.60	3	109.00	109.00	2	8,658	0.02%
2018/08/17	2	108.75	1	109.00	109.00	1	8,638	0.01%
2018/08/16	6	108.08	5	108.50	108.50	1	8,669	0.01%
2018/08/15	2	108.25	2	109.00	109.00	0	8,703	0.00%
2018/08/14	3	108.17	8	109.25	109.50	-5	8,773	-0.06%
2018/08/13	1	109.00	0	0.00	108.00	1	8,769	0.01%
2018/08/10	1	111.00	0	0.00	110.50	1	8,790	0.01%
2018/08/09	1	111.50	0	0.00	111.50	1	8,839	0.01%
2018/08/08	1	111.00	0	0.00	112.00	1	8,967	0.01%
2018/08/07	1	111.49	0	0.00	111.00	1	9,134	0.01%
2018/08/03	1	111.50	0	0.00	111.50	1	9,296	0.01%
2018/07/20	2	106.50	1	107.00	107.50	1	8,750	0.01%
2018/07/19	2	107.50	1	108.00	107.50	1	8,791	0.01%
2018/07/18	0	0.00	1	107.50	108.50	-1	8,820	-0.01%
2018/07/17	3	106.50	2	107.00	107.00	1	8,766	0.01%
2018/07/16	5	108.70	1	108.50	108.50	4	8,748	0.05%
2018/07/13	6	108.00	3	107.33	110.00	3	8,758	0.03%
2018/07/12	3	106.17	2	106.50	106.00	1	8,693	0.01%
2018/07/11	3	106.00	2	106.50	106.00	1	8,633	0.01%
2018/07/10	1	112.00	0	0.00	112.00	1	8,468	0.01%
2018/07/09	0	0.00	5	110.50	111.00	-5	8,359	-0.06%
2018/07/06	5	109.70	0	0.00	109.50	5	8,233	0.06%
2018/07/05	1	113.50	6	114.00	113.50	-5	8,014	-0.06%
2018/07/03	1	113.50	0	0.00	113.00	1	7,878	0.01%
2018/07/02	0	0.00	5	113.00	112.50	-5	7,822	-0.06%
2018/06/29	2	108.50	3	110.33	112.50	-1	7,727	-0.01%
2018/06/27	0	0.00	6	110.91	110.00	-6	7,438	-0.08%
2018/06/26	0	0.00	6	110.83	110.00	-6	7,414	-0.08%
2018/06/25	0	0.00	2	110.50	110.00	-2	7,344	-0.03%
2018/06/22	0	0.00	22	109.59	109.50	-22	7,262	-0.30%
2018/06/21	3	108.50	3	109.50	108.50	0	7,212	0.00%
2018/06/20	0	0.00	7	107.86	107.50	-7	7,211	-0.10%
2018/06/19	1	104.50	1	105.00	105.50	0	7,317	0.00%
2018/06/15	6	105.58	1	106.00	106.00	5	7,284	0.07%
2018/06/14	4	106.88	1	107.50	106.50	3	7,137	0.04%
2018/06/12	4	108.00	0	0.00	107.50	4	7,064	0.06%
2018/06/08	8	108.63	0	0.00	108.50	8	6,968	0.11%
2018/06/07	9	109.67	9	110.33	110.00	0	6,902	0.00%
2018/06/06	4	108.63	4	109.50	109.50	0	6,838	0.00%
2018/06/05	3	109.50	3	110.17	109.50	0	6,801	0.00%
2018/06/04	5	109.40	5	109.90	110.50	0	6,788	0.00%
2018/06/01	0	0.00	4	109.50	109.50	-4	6,780	-0.06%
2018/05/31	4	107.50	4	110.50	107.50	0	6,732	0.00%
2018/05/30	5	107.90	2	108.25	108.50	3	6,403	0.05%
2018/05/29	2	109.00	2	109.50	110.00	0	6,307	0.00%
2018/05/28	0	0.00	1	110.00	110.00	-1	6,338	-0.02%
2018/05/25	3	109.00	0	0.00	108.50	3	6,335	0.05%
2018/05/24	3.1	109.21	3	109.67	111.00	0.1	6,332	0.00%
2018/05/23	2	108.50	3	110.50	110.00	-1	6,344	-0.02%
2018/05/22	9	110.11	0	0.00	109.50	9	6,378	0.14%
2018/05/18	0.1	111.50	1	112.50	112.00	-0.9	6,564	-0.01%
2018/05/17	5	112.30	7	112.93	111.50	-2	6,680	-0.03%
2018/05/15	0	0.00	1	111.50	110.50	-1	6,730	-0.01%
2018/05/14	0	0.00	1	110.50	111.00	-1	6,720	-0.01%
2018/05/11	0	0.00	1	108.50	108.50	-1	6,657	-0.02%
2018/05/08	1	105.00	1	105.50	105.50	0	6,736	0.00%
2018/05/04	0	0.00	1	106.50	105.00	-1	6,816	-0.01%
2018/05/03	0	104.00	0	0.00	104.50	0	6,872	0.00%
2018/04/30	0.1	104.00	0	0.00	104.50	0.1	6,946	0.00%
2018/04/27	0.1	104.00	0	0.00	104.50	0.1	6,968	0.00%
2018/04/25	8	102.13	6	103.00	103.00	2	7,025	0.03%
2018/04/24	1	104.00	0	0.00	104.00	1	6,991	0.01%
2018/04/23	0.1	105.00	0	0.00	105.50	0.1	6,973	0.00%
2018/04/17	1	106.50	0	0.00	106.00	1	7,036	0.01%
2018/04/16	0	0.00	1	107.00	107.50	-1	7,107	-0.01%
2018/04/12	0	0.00	1	106.50	106.50	-1	7,286	-0.01%
2018/04/11	0.1	105.00	0	0.00	105.50	0.1	7,307	0.00%
2018/04/10	0	0.00	1	105.00	105.50	-1	7,354	-0.01%
2018/04/09	0	0.00	0.1	104.00	105.00	-0.1	7,376	0.00%
2018/04/03	10	101.50	0	0.00	102.00	10	7,351	0.14%
2018/04/02	0.1	102.50	0	0.00	102.50	0.1	7,439	0.00%
2018/03/28	0.1	103.00	0	0.00	103.00	0.1	7,579	0.00%
2018/03/26	0.1	103.50	0	0.00	103.50	0.1	7,579	0.00%
2018/03/23	1	103.50	0	0.00	104.50	1	7,557	0.01%
2018/03/20	0	0.00	2	105.00	105.00	-2	7,346	-0.03%
2018/03/19	0	0.00	1	102.00	103.00	-1	7,275	-0.01%
2018/03/16	1	101.00	0	0.00	102.00	1	7,292	0.01%
2018/03/14	1.1	102.00	0	0.00	102.00	1.1	7,160	0.02%
2018/03/13	0.1	102.50	0	0.00	103.00	0.1	7,110	0.00%
2018/03/08	0	101.00	0	0.00	101.50	0	7,193	0.00%
2018/03/02	1	101.00	0	0.00	100.50	1	7,459	0.01%
2018/02/27	0	0.00	1	104.00	103.50	-1	7,402	-0.01%
2018/02/26	0	103.00	0	0.00	103.50	0	7,380	0.00%
2018/02/23	0	0.00	3	103.00	104.00	-3	7,388	-0.04%
2018/02/21	0	0.00	1	103.50	104.00	-1	7,377	-0.01%
2018/02/12	0	0.00	2	101.25	101.00	-2	7,206	-0.03%
2018/02/09	1	98.10	0	0.00	97.80	1	7,078	0.01%
2018/02/08	0	0.00	0.2	100.00	100.00	-0.2	6,887	0.00%
2018/02/07	0	0.00	2	100.10	101.00	-2	6,893	-0.03%
2018/02/06	1	96.70	0	0.00	96.70	1	6,692	0.01%
2018/02/05	0	0.00	1	99.70	100.50	-1	6,548	-0.02%
2018/02/02	1	100.50	0	0.00	100.00	1	6,467	0.02%
2018/02/01	0	0.00	6	104.00	103.00	-6	6,372	-0.09%
2018/01/31	0	0.00	1	103.50	103.50	-1	6,306	-0.02%
2018/01/30	0	0.00	1	103.00	103.00	-1	6,240	-0.02%
2018/01/29	0	0.00	10	104.50	104.50	-10	6,165	-0.16%
2018/01/26	0	0.00	12	102.21	103.50	-12	6,101	-0.20%
2018/01/22	1	100.50	0	0.00	101.50	1	5,800	0.02%
2018/01/19	1	100.49	0	0.00	100.50	1	5,731	0.02%
2018/01/17	0	0.00	2	102.00	102.00	-2	5,594	-0.04%
2018/01/16	1	101.00	10	102.00	102.00	-9	5,560	-0.16%
2018/01/15	0	0.00	2.1	101.99	102.00	-2.1	5,549	-0.04%
2018/01/12	3	101.50	3	102.33	101.50	0	5,538	0.00%
2018/01/11	0	0.00	1	100.50	101.00	-1	5,442	-0.02%
2018/01/10	22	101.00	0	0.00	101.00	22	5,364	0.41%
2018/01/09	0	0.00	1	101.00	102.50	-1	5,270	-0.02%
2018/01/08	0	0.00	7	99.37	99.50	-7	5,132	-0.14%
2018/01/05	0	0.00	2	98.80	98.40	-2	5,028	-0.04%
2018/01/03	0	0.00	2	98.30	98.50	-2	5,102	-0.04%
2018/01/02	2	97.40	2	98.20	98.10	0	5,038	0.00%