台塑 (1301)-富邦-羅東券商分點個股進出

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
68.3
漲跌
▼0.5
漲幅
-0.73%
成交量
8,727張
產業
上市塑膠類股
1621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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/03	3	68.80	6	69.10	68.30	-3	7,336	-0.04%
2024/05/02	5	68.28	3	68.57	68.80	2	7,262	0.03%
2024/04/30	1	68.50	1	68.60	68.50	0	7,299	0.00%
2024/04/29	0	69.00	3	68.90	69.30	-3	7,295	-0.04%
2024/04/26	3.1	67.81	2	68.50	67.70	1.1	7,305	0.01%
2024/04/25	14.1	67.71	0	0.00	67.90	14.1	7,355	0.19%
2024/04/24	1.2	68.94	0	0.00	68.80	1.2	7,414	0.02%
2024/04/23	1	68.90	0	0.00	69.10	1	7,613	0.01%
2024/04/22	0	0.00	31	68.55	69.70	-31	7,832	-0.40%
2024/04/19	27.2	67.27	12	66.90	67.10	15.2	7,762	0.20%
2024/04/18	3.3	67.41	2	67.80	68.10	1.3	7,638	0.02%
2024/04/17	6.2	67.84	1	67.80	67.80	5.2	7,694	0.07%
2024/04/16	21.1	68.23	3	68.10	68.00	18.1	7,665	0.24%
2024/04/15	6	69.70	0	0.00	69.60	6	7,592	0.08%
2024/04/12	12.1	69.80	1	69.70	69.70	11.1	7,507	0.15%
2024/04/11	1	71.10	0	0.00	70.90	1	7,386	0.01%
2024/04/10	4	71.88	27	72.10	72.00	-23	7,326	-0.31%
2024/04/09	0.2	71.49	8	71.44	71.50	-7.8	7,318	-0.11%
2024/04/08	23	69.76	23	70.30	70.40	0	7,243	0.00%
2024/04/03	2	70.15	3	70.00	70.00	-1	7,200	-0.01%
2024/04/02	11	70.62	3	70.80	70.80	8	7,164	0.11%
2024/04/01	6	71.13	71	71.00	70.90	-65	7,167	-0.91%
2024/03/29	1	69.20	6	69.15	68.90	-5	7,026	-0.07%
2024/03/28	1	68.20	12	68.38	68.10	-11	6,964	-0.16%
2024/03/27	4.1	68.73	0	0.00	68.50	4.1	6,967	0.06%
2024/03/26	6.1	68.74	5	69.02	69.30	1.1	6,941	0.02%
2024/03/25	3	67.87	0	0.00	67.80	3	6,841	0.04%
2024/03/22	2.4	66.81	18	66.94	67.00	-15.6	6,816	-0.23%
2024/03/21	89	67.55	8	67.04	67.40	81	6,754	1.20%
2024/03/20	19.8	66.91	17	66.68	66.80	2.8	6,750	0.04%
2024/03/19	15.2	67.84	0	0.00	67.80	15.2	6,579	0.23%
2024/03/18	4.1	68.38	5	68.32	68.40	-0.9	6,539	-0.01%
2024/03/15	13	68.62	0	69.20	68.60	13	6,521	0.20%
2024/03/14	2.5	69.03	1	69.10	69.30	1.5	6,386	0.02%
2024/03/13	9.2	68.28	34.2	68.34	68.40	-25.1	6,336	-0.40%
2024/03/12	37.1	69.37	8.4	69.40	69.30	28.7	6,249	0.46%
2024/03/11	10.7	68.62	5	68.50	68.90	5.7	6,195	0.09%
2024/03/08	35.2	68.77	12	68.79	68.60	23.2	6,093	0.38%
2024/03/07	29.3	69.84	2.8	69.89	69.80	26.5	5,894	0.45%
2024/03/06	1	70.60	42	70.56	70.50	-41	5,755	-0.71%
2024/03/05	26.5	70.51	1.4	70.87	70.40	25.1	5,848	0.43%
2024/03/04	23.2	70.94	2	70.80	70.80	21.2	5,751	0.37%
2024/03/01	1.4	71.41	10.4	71.61	71.60	-9	5,705	-0.16%
2024/02/29	10.1	71.60	1	71.60	71.70	9.1	5,711	0.16%
2024/02/27	0.1	71.60	0.4	72.00	71.80	-0.3	5,618	0.00%
2024/02/26	37	71.91	1.3	71.94	72.10	35.7	5,574	0.64%
2024/02/23	4	72.33	1.6	72.39	72.00	2.4	5,564	0.04%
2024/02/22	0	73.50	1	73.10	73.20	-1	5,606	-0.02%
2024/02/21	7.2	73.43	1.1	73.23	73.50	6.1	5,641	0.11%
2024/02/20	13	73.62	0	0.00	73.70	13	5,672	0.23%
2024/02/19	7.1	73.82	1	73.80	73.80	6.1	5,777	0.11%
2024/02/16	7.1	72.62	5	73.00	73.00	2.1	5,898	0.03%
2024/02/15	2.1	71.81	2	72.00	72.40	0.1	5,926	0.00%
2024/02/05	2	72.45	1	72.80	72.40	1	5,877	0.02%
2024/02/02	0.6	73.48	28	72.89	73.50	-27.4	5,845	-0.47%
2024/02/01	1	73.40	0	0.00	73.50	1	5,834	0.02%
2024/01/31	39	72.13	15	71.95	72.10	24	5,814	0.41%
2024/01/30	5	72.52	1	72.70	72.00	4	5,792	0.07%
2024/01/29	1.1	73.59	0	0.00	73.60	1.1	5,780	0.02%
2024/01/26	0.1	72.88	1	72.70	72.70	-0.9	5,764	-0.02%
2024/01/25	10	71.69	0	0.00	71.70	10	5,741	0.17%
2024/01/24	153	71.98	3	72.00	72.10	150	5,753	2.61%	大買/鉅額交易
2024/01/23	16	71.03	2	70.85	71.10	14	5,766	0.24%
2024/01/22	22.3	70.78	2	70.60	70.60	20.2	5,748	0.35%
2024/01/19	19.1	71.10	3.5	71.33	71.20	15.6	5,682	0.27%
2024/01/18	32	71.19	3	71.30	71.10	29	5,637	0.51%
2024/01/17	25.5	71.90	9.1	71.88	71.80	16.4	5,533	0.30%
2024/01/16	56.1	73.73	44.8	73.50	73.60	11.3	5,375	0.21%
2024/01/15	19	75.75	2	75.50	75.50	17	5,152	0.33%
2024/01/12	2.5	75.96	0	0.00	76.00	2.5	5,145	0.05%
2024/01/11	34	75.92	14	75.65	75.90	20	5,149	0.39%
2024/01/10	3.2	77.20	4	77.20	77.00	-0.9	5,140	-0.02%
2024/01/09	52.5	77.83	0	0.00	77.60	52.5	5,162	1.02%
2024/01/08	1	78.10	2.6	78.15	78.10	-1.6	5,142	-0.03%
2024/01/05	3	78.17	0	0.00	78.10	3	5,182	0.06%
2024/01/04	24.2	78.12	2	78.20	78.30	22.2	5,272	0.42%
2024/01/03	16	78.14	0	0.00	78.10	16	5,384	0.30%
2024/01/02	2.1	78.86	1.5	78.93	79.20	0.6	5,330	0.01%
2023/12/29	21	79.16	10	79.20	79.20	11	5,367	0.20%
2023/12/28	6.8	79.45	0	0.00	79.80	6.8	5,449	0.12%
2023/12/27	1	79.50	0	79.70	79.60	1	5,489	0.02%
2023/12/26	1	78.80	0	0.00	78.80	1	5,502	0.02%
2023/12/22	13	78.93	8	78.90	78.80	5	5,585	0.09%
2023/12/21	1	79.60	0	0.00	79.50	1	5,580	0.02%
2023/12/20	0	0.00	0.1	80.24	79.90	-0.1	5,553	0.00%
2023/12/19	0	0.00	3	80.10	79.80	-3	5,534	-0.05%
2023/12/18	6.1	80.10	12	80.17	80.50	-6	5,566	-0.11%
2023/12/15	0	0.00	7	79.97	79.70	-7	5,553	-0.13%
2023/12/14	0	0.00	7	79.53	79.80	-7	5,408	-0.13%
2023/12/13	27	79.01	50	79.20	78.90	-23	5,400	-0.43%
2023/12/12	28.1	79.62	3	79.80	79.60	25.1	5,503	0.46%
2023/12/11	2	79.75	3	79.87	79.90	-1	5,557	-0.02%
2023/12/08	3.6	79.85	18	79.76	80.00	-14.4	5,586	-0.26%
2023/12/07	21	80.05	0	0.00	79.90	21	5,617	0.37%
2023/12/06	0	0.00	2	80.60	80.40	-2	5,626	-0.04%
2023/12/05	0	0.00	1	80.40	80.70	-1	5,654	-0.02%
2023/12/04	0	0.00	6	80.97	80.90	-6	5,647	-0.11%
2023/12/01	41	80.72	0	0.00	80.70	41	5,656	0.72%
2023/11/30	2	80.90	0	0.00	80.80	2	5,674	0.04%
2023/11/29	1	81.30	0	0.00	81.40	1	5,609	0.02%
2023/11/28	1	81.90	0.8	81.80	82.00	0.3	5,589	0.00%
2023/11/27	0.1	81.30	0	0.00	81.40	0.1	5,685	0.00%
2023/11/24	2	81.50	2.1	81.50	81.60	-0.1	5,711	0.00%
2023/11/22	0.1	81.40	10	81.40	81.30	-10	5,755	-0.17%
2023/11/21	1	81.60	7	81.53	81.90	-6	5,819	-0.10%
2023/11/20	0	0.00	1.2	80.50	80.80	-1.2	5,806	-0.02%
2023/11/17	2	81.05	2	81.10	80.80	0	5,837	0.00%
2023/11/16	3.5	80.74	36	80.53	81.20	-32.5	5,852	-0.56%
2023/11/15	1	79.70	14	79.18	79.90	-13	5,819	-0.22%
2023/11/14	0	0.00	1	77.80	77.80	-1	5,766	-0.02%
2023/11/13	9	77.30	0	0.00	77.50	9	5,872	0.15%
2023/11/10	15	77.68	0	0.00	77.70	15	6,009	0.25%
2023/11/09	2	78.25	2	78.30	78.30	0	6,054	0.00%
2023/11/08	2.1	77.80	2	77.80	77.90	0.1	6,110	0.00%
2023/11/07	2	77.80	0	0.00	78.10	2	6,117	0.03%
2023/11/06	1.2	78.23	1	78.80	78.60	0.2	6,130	0.00%
2023/11/03	0	0.00	1	77.80	77.90	-1	6,084	-0.02%
2023/11/02	3	77.07	4	77.15	77.20	-1	6,087	-0.02%
2023/11/01	2	76.80	1	76.90	76.80	1	6,086	0.02%
2023/10/31	22.5	77.07	5	77.10	77.00	17.5	6,093	0.29%
2023/10/30	8.2	77.37	0	0.00	77.20	8.2	6,107	0.13%
2023/10/27	2.4	77.17	1	77.30	77.20	1.4	6,147	0.02%
2023/10/26	31	77.10	0	0.00	77.10	31	6,183	0.50%
2023/10/25	26.1	77.87	0	0.00	77.80	26.1	6,158	0.42%
2023/10/24	42.4	77.99	0	0.00	77.80	42.4	6,201	0.68%
2023/10/23	25.1	78.20	0	0.00	78.10	25.1	6,203	0.41%
2023/10/20	25	78.62	0	0.00	78.60	25	6,267	0.40%
2023/10/19	15	79.43	0	0.00	79.30	15	6,383	0.23%
2023/10/18	23	79.35	0	0.00	80.10	23	6,475	0.36%
2023/10/17	9	79.74	0	0.00	79.90	9	6,412	0.14%
2023/10/16	9	80.23	0	0.00	80.30	9	6,457	0.14%
2023/10/13	12	79.95	0	0.00	80.50	12	6,557	0.18%
2023/10/12	6	80.50	0.1	80.57	80.70	5.9	6,606	0.09%
2023/10/11	3	79.60	3	79.43	79.60	0	6,622	0.00%
2023/10/06	5	78.90	0	0.00	78.80	5	6,605	0.08%
2023/10/05	5.3	78.61	0	0.00	78.70	5.3	6,688	0.08%
2023/10/04	13.3	78.32	1	78.40	78.40	12.3	6,753	0.18%
2023/10/03	29.2	79.26	0	0.00	79.10	29.2	6,774	0.43%
2023/10/02	14.3	79.60	16	79.70	79.60	-1.7	6,925	-0.02%
2023/09/28	17	79.79	0	0.00	79.80	17	7,083	0.24%
2023/09/27	42.1	79.84	0	0.00	79.80	42.1	7,084	0.59%
2023/09/26	41.4	80.53	0	0.00	80.40	41.4	7,171	0.58%
2023/09/25	9	81.13	0	0.00	81.60	9	7,220	0.12%
2023/09/22	3	80.90	0	0.00	81.10	3	7,351	0.04%
2023/09/21	28.2	81.29	0.1	81.50	81.20	28.1	7,437	0.38%
2023/09/20	0	0.00	1	82.40	82.40	-1	7,538	-0.01%
2023/09/18	6.1	82.11	3	82.50	82.30	3.1	7,966	0.04%
2023/09/15	1.1	82.35	19.3	82.37	83.30	-18.2	8,020	-0.23%
2023/09/14	0	0.00	2.1	83.10	83.10	-2.1	8,008	-0.03%
2023/09/13	2	82.60	2.1	82.60	82.50	-0.1	8,163	0.00%
2023/09/12	1.6	82.52	4	82.50	82.40	-2.4	8,438	-0.03%
2023/09/11	10	82.30	1.1	82.40	82.40	8.9	8,423	0.11%
2023/09/08	1	82.00	2.3	82.10	82.10	-1.3	8,445	-0.01%
2023/09/07	0	0.00	1	81.00	81.30	-1	8,483	-0.01%
2023/09/06	15	81.30	2	81.50	81.20	13	8,485	0.15%
2023/09/05	0	0.00	7.1	81.91	82.00	-7.1	8,483	-0.08%
2023/09/04	1	80.90	5.1	81.41	81.50	-4.1	8,539	-0.05%
2023/09/01	3.1	79.74	0	0.00	80.20	3.1	8,553	0.04%
2023/08/31	22.2	79.59	0	0.00	79.50	22.2	8,674	0.26%
2023/08/30	0.3	80.31	1	80.30	80.30	-0.7	8,597	-0.01%
2023/08/29	5	80.02	0.1	80.20	80.30	5	8,620	0.06%
2023/08/28	5.1	79.43	0.1	79.80	79.60	5	8,671	0.06%
2023/08/25	6.2	79.36	0	0.00	79.30	6.2	9,123	0.07%
2023/08/24	20.3	79.32	1	79.30	79.70	19.3	9,140	0.21%
2023/08/23	4.1	79.48	0	0.00	79.40	4.1	9,096	0.04%
2023/08/22	7.1	79.60	0	0.00	79.90	7.1	9,077	0.08%
2023/08/21	6	79.73	0	0.00	80.10	6	9,035	0.07%
2023/08/18	13.2	80.22	1.1	80.22	80.30	12.2	8,993	0.14%
2023/08/17	33.5	79.24	0	0.00	79.80	33.5	8,949	0.37%
2023/08/16	83.2	80.90	0	0.00	80.90	83.2	8,840	0.94%
2023/08/15	50.2	82.58	0	0.00	82.40	50.2	8,753	0.57%
2023/08/14	60.1	83.04	1	83.00	83.00	59.1	8,780	0.67%
2023/08/11	16.1	84.08	0	84.40	84.00	16	8,847	0.18%
2023/08/10	4.1	84.38	3	84.63	84.50	1.1	8,896	0.01%
2023/08/09	0.4	84.39	0	0.00	84.30	0.4	8,882	0.00%
2023/08/08	2.1	83.91	0	0.00	83.70	2.1	8,927	0.02%
2023/08/07	1.2	84.43	0	0.00	84.20	1.2	8,920	0.01%
2023/08/04	23	84.02	3	84.01	84.00	20	8,942	0.22%
2023/08/02	51	83.55	1	83.90	83.50	50	8,934	0.56%
2023/08/01	4	84.05	5	84.10	84.20	-1	8,853	-0.01%
2023/07/31	17.1	83.40	1	83.11	83.20	16.1	8,776	0.18%
2023/07/28	12.1	83.00	0	0.00	83.00	12.1	8,722	0.14%
2023/07/27	5	83.34	4	83.30	83.30	1	8,705	0.01%
2023/07/26	0.1	83.00	2	82.95	83.00	-1.9	8,699	-0.02%
2023/07/25	10.7	82.15	3.1	82.11	82.10	7.6	8,680	0.09%
2023/07/24	10.1	82.32	88	82.31	82.20	-78	8,656	-0.90%
2023/07/21	4	82.82	0	0.00	82.60	4	8,577	0.05%
2023/07/20	7	83.14	0	0.00	83.20	7	8,544	0.08%
2023/07/19	25.6	83.38	0	0.00	82.80	25.6	8,529	0.30%
2023/07/18	61	83.33	1	83.00	82.90	60	8,488	0.71%
2023/07/17	37	83.19	0	0.00	83.10	37	8,403	0.44%
2023/07/14	5	83.74	14	83.76	83.70	-9	8,378	-0.11%
2023/07/13	0	0.00	4	82.75	82.70	-4	8,312	-0.05%
2023/07/12	27.3	82.44	1	82.80	82.40	26.3	8,267	0.32%
2023/07/11	1	83.10	10	83.00	82.40	-9	8,211	-0.11%
2023/07/10	4.1	82.56	0	0.00	82.30	4.1	8,154	0.05%
2023/07/07	73.5	82.22	2	82.10	82.00	71.5	8,054	0.89%
2023/07/06	127.6	83.74	0	0.00	83.20	127.6	7,874	1.62%	大買/鉅額交易
2023/07/05	11	84.79	0	0.00	84.70	11	7,691	0.14%
2023/07/04	71.1	84.99	1	84.70	84.70	70.1	7,658	0.92%
2023/07/03	21.3	85.86	0	0.00	85.60	21.3	7,560	0.28%
2023/06/30	38.2	85.88	2	86.05	85.70	36.2	7,521	0.48%
2023/06/29	41.1	86.27	1	86.50	86.20	40.1	7,427	0.54%
2023/06/28	67	86.16	11	86.10	86.20	56	7,356	0.76%
2023/06/27	45.4	87.44	0	0.00	87.00	45.4	7,266	0.62%
2023/06/26	21.3	92.10	1	92.20	92.00	20.3	7,019	0.29%
2023/06/20	0	0.00	3	92.47	92.60	-3	6,850	-0.04%
2023/06/19	3.2	91.87	0	0.00	91.60	3.2	6,731	0.05%
2023/06/16	31.2	93.09	0	0.00	92.50	31.2	6,522	0.48%
2023/06/15	1	93.90	0	0.00	94.10	1	6,242	0.02%
2023/06/14	1	93.90	5.3	94.01	93.80	-4.3	6,314	-0.07%
2023/06/12	0	0.00	0.1	94.28	93.90	-0.1	6,339	0.00%
2023/06/09	0	0.00	12.1	94.23	94.10	-12.1	6,353	-0.19%
2023/06/08	0	0.00	1	93.81	93.80	-1	6,366	-0.02%
2023/06/07	1	93.90	0	0.00	94.00	1	6,346	0.02%
2023/06/06	3	94.53	19.2	94.53	94.40	-16.2	6,287	-0.26%
2023/06/05	0	0.00	2.1	94.00	94.00	-2.1	6,198	-0.03%
2023/06/02	1	93.70	4	93.60	93.70	-3	6,137	-0.05%
2023/06/01	3	93.30	13	93.90	93.30	-10	6,111	-0.16%
2023/05/31	0	0.00	1.1	93.99	94.10	-1.1	6,045	-0.02%
2023/05/29	0	0.00	4	93.70	93.30	-4	5,516	-0.07%
2023/05/24	0	0.00	2	93.10	93.90	-2	5,556	-0.04%
2023/05/23	0.5	93.40	0.3	93.50	93.50	0.2	5,544	0.00%
2023/05/22	1	93.30	0	0.00	93.50	1	5,493	0.02%
2023/05/18	5.3	94.07	0	0.00	94.30	5.3	5,329	0.10%
2023/05/17	0	0.00	31.1	94.16	94.30	-31.1	5,298	-0.59%
2023/05/16	0	0.00	3	92.90	93.10	-3	5,232	-0.06%
2023/05/12	3	92.80	1	93.40	92.50	2	5,132	0.04%
2023/05/11	3	92.80	1	93.40	93.40	2	5,074	0.04%
2023/05/10	0	0.00	4	93.50	93.80	-4	5,068	-0.08%
2023/05/09	0	93.60	1	93.80	94.00	-1	5,037	-0.02%
2023/05/08	0	0.00	1	93.80	93.80	-1	5,037	-0.02%
2023/05/05	10	93.70	0	93.80	93.80	10	5,047	0.20%
2023/05/04	0	0.00	2	93.70	93.70	-2	5,106	-0.04%
2023/05/02	0	0.00	0	93.50	93.90	0	5,287	0.00%
2023/04/27	0	0.00	1	93.50	93.70	-1	5,372	-0.02%
2023/04/26	0	0.00	3	92.87	93.60	-3	5,327	-0.06%
2023/04/25	3	92.27	0	0.00	92.00	3	5,272	0.06%
2023/04/24	0	0.00	10	93.20	93.00	-10	5,197	-0.19%
2023/04/21	0.1	92.80	1	92.80	92.50	-0.9	5,192	-0.02%
2023/04/20	8	92.05	1	92.60	92.10	7	5,148	0.14%
2023/04/19	1	93.00	0	0.00	92.50	1	5,188	0.02%
2023/04/18	11	93.21	1.1	93.15	93.00	9.9	5,141	0.19%
2023/04/17	0	0.00	14	94.15	94.00	-14	5,158	-0.27%
2023/04/14	0	0.00	6	93.75	93.30	-6	5,117	-0.12%
2023/04/13	0.2	93.05	1.3	93.04	93.10	-1.1	5,134	-0.02%
2023/04/12	2.1	92.11	0	0.00	92.60	2.1	5,090	0.04%
2023/04/10	0.1	91.80	0	0.00	92.10	0.1	5,092	0.00%
2023/04/07	6	90.98	6	91.30	90.80	0	5,063	0.00%
2023/04/06	1	91.21	0	0.00	91.40	1	5,029	0.02%
2023/03/31	0	92.35	1.1	91.85	91.80	-1.1	5,033	-0.02%
2023/03/30	0	91.85	5.1	92.40	92.40	-5	5,188	-0.10%
2023/03/29	1.1	92.19	51.1	92.13	92.30	-50	5,335	-0.94%
2023/03/28	0.1	92.03	54.1	92.07	92.30	-54	5,513	-0.98%
2023/03/27	0.1	91.50	5.2	91.56	91.80	-5.2	5,690	-0.09%
2023/03/23	1	91.20	5	91.28	91.40	-4	6,108	-0.07%
2023/03/22	0	0.00	11	90.90	90.90	-11	6,162	-0.18%
2023/03/21	0	0.00	26	90.78	90.50	-26	6,256	-0.42%
2023/03/20	1	90.10	2	90.10	90.00	-1	6,315	-0.02%
2023/03/17	2	89.90	1.2	89.97	90.70	0.8	6,345	0.01%
2023/03/16	32.1	88.52	0	0.00	88.50	32.1	6,266	0.51%
2023/03/15	7.3	89.09	0	0.00	89.00	7.3	6,268	0.12%
2023/03/14	1	89.60	0	0.00	89.40	1	6,322	0.02%
2023/03/13	1.9	89.77	1.3	90.33	90.10	0.6	6,365	0.01%
2023/03/10	11.1	90.01	5	90.00	89.80	6.1	6,397	0.10%
2023/03/09	9	91.17	0	0.00	90.60	9	6,418	0.14%
2023/03/08	5	91.00	3	91.77	91.80	2	6,495	0.03%
2023/03/07	1	91.40	13	91.28	91.40	-12	6,490	-0.18%
2023/03/06	10.1	91.35	1	91.40	91.50	9.1	6,556	0.14%
2023/03/03	20	90.50	0.4	90.70	90.70	19.6	6,576	0.30%
2023/03/02	5	90.00	0	0.00	90.20	5	6,640	0.08%
2023/03/01	15	89.89	0	0.00	90.20	15	6,640	0.23%
2023/02/24	1.1	90.82	0	0.00	90.90	1.1	6,640	0.02%
2023/02/23	0	0.00	1	91.30	91.30	-1	6,605	-0.02%
2023/02/22	2	90.65	1	91.50	91.70	1	6,591	0.02%
2023/02/21	0	0.00	7.2	91.20	91.30	-7.2	6,556	-0.11%
2023/02/20	20	90.40	15	90.45	90.70	5	6,643	0.08%
2023/02/15	53.3	90.35	0	0.00	89.60	53.3	6,983	0.76%
2023/02/14	0	0.00	26.2	90.14	90.60	-26.2	6,949	-0.38%
2023/02/13	1	88.80	0	0.00	89.30	1	6,919	0.01%
2023/02/10	1	88.80	0	0.00	89.10	1	6,958	0.01%
2023/02/09	0	0.00	20	89.50	89.50	-20	7,044	-0.28%
2023/02/08	0	0.00	3	89.33	89.40	-3	7,083	-0.04%
2023/02/07	1	88.90	1	89.20	89.00	0	7,121	0.00%
2023/02/06	1.2	88.43	2	89.00	88.40	-0.9	7,170	-0.01%
2023/02/03	1	88.60	1	88.30	88.60	0	7,161	0.00%
2023/02/02	8	88.36	1	89.00	89.00	7	7,184	0.10%
2023/02/01	9	88.31	0	0.00	88.90	9	7,152	0.13%
2023/01/31	0	0.00	14.1	90.11	89.30	-14.1	7,162	-0.20%
2023/01/30	1.1	89.38	5	89.60	90.00	-3.9	7,070	-0.05%
2023/01/17	2	88.70	10	88.40	88.60	-8	6,961	-0.11%
2023/01/16	2	88.30	9	88.58	88.30	-7	6,976	-0.10%
2023/01/13	1	88.10	5	88.20	88.20	-4	7,064	-0.06%
2023/01/12	1	87.70	0	0.00	87.70	1	7,453	0.01%
2023/01/11	0	0.00	2	87.90	87.90	-2	7,570	-0.03%
2023/01/10	0	0.00	3.4	88.72	88.90	-3.4	7,628	-0.04%
2023/01/09	0	0.00	16	88.74	88.90	-16	7,691	-0.21%
2023/01/06	0	0.00	29	87.84	88.00	-29	7,752	-0.37%
2023/01/05	0	86.95	4	86.83	87.50	-4	8,088	-0.05%
2023/01/04	3	86.40	0	0.00	86.60	3	8,413	0.04%
2023/01/03	7	85.81	0	0.00	87.00	7	8,539	0.08%
2022/12/29	20.1	86.03	0	0.00	86.10	20.1	8,694	0.23%
2022/12/28	3	86.50	1	86.80	86.90	2	8,733	0.02%
2022/12/27	0	0.00	6	87.10	87.20	-6	8,734	-0.07%
2022/12/26	3	86.70	0.3	87.00	86.90	2.7	8,766	0.03%
2022/12/23	6	85.87	0	0.00	86.80	6	8,896	0.07%
2022/12/22	0	0.00	2	86.60	87.20	-2	8,934	-0.02%
2022/12/21	3.1	85.60	0	0.00	85.40	3.1	8,866	0.03%
2022/12/20	15.1	85.53	0	0.00	85.30	15.1	8,783	0.17%
2022/12/19	40	86.46	0	0.00	86.30	40	8,717	0.46%
2022/12/16	6	87.98	1.4	88.42	87.60	4.6	8,543	0.05%
2022/12/15	3.3	87.99	36.4	88.36	88.90	-33.1	8,295	-0.40%
2022/12/14	1	87.30	1	87.40	87.20	0	8,184	0.00%
2022/12/13	7	86.37	0	0.00	86.30	7	8,153	0.09%
2022/12/12	14.3	86.55	0	0.00	86.70	14.3	8,252	0.17%
2022/12/09	0	0.00	2.1	87.90	87.90	-2.1	9,436	-0.02%
2022/12/08	4	87.33	0	0.00	87.30	4	9,540	0.04%
2022/12/07	1	87.50	13	88.69	88.10	-12	9,661	-0.12%
2022/12/06	9.3	87.52	0	0.00	87.30	9.3	9,655	0.10%
2022/12/05	4.1	89.35	0	0.00	89.10	4.1	9,593	0.04%
2022/12/02	0.5	89.80	4	89.65	89.10	-3.5	9,596	-0.04%
2022/12/01	3	90.31	5	90.90	90.70	-2	9,620	-0.02%
2022/11/30	0	89.70	7	89.66	90.20	-7	9,625	-0.07%
2022/11/29	0	0.00	4	89.50	88.90	-4	9,597	-0.04%
2022/11/28	1	88.30	1	89.20	89.10	0	9,723	0.00%
2022/11/25	0	0.00	3	90.00	89.90	-3	9,757	-0.03%
2022/11/24	0	0.00	3	89.40	89.70	-3	9,761	-0.03%
2022/11/21	0	0.00	1	88.00	88.00	-1	9,853	-0.01%
2022/11/18	1	87.40	1	87.80	87.70	0	9,828	0.00%
2022/11/17	2	87.50	0	0.00	87.40	2	9,804	0.02%
2022/11/16	0.6	87.79	0	0.00	87.40	0.6	9,804	0.01%
2022/11/15	14.1	88.10	11	88.03	88.60	3.1	9,719	0.03%
2022/11/14	0.6	88.77	48.2	88.98	89.10	-47.6	9,656	-0.49%
2022/11/11	0	0.00	32	87.35	87.70	-32	9,505	-0.34%
2022/11/10	2	85.55	11	86.04	86.00	-9	9,435	-0.10%
2022/11/09	2	85.70	9	85.82	86.00	-7	9,444	-0.07%
2022/11/08	5	85.18	30.1	85.30	85.50	-25.1	9,425	-0.27%
2022/11/07	0	0.00	37	84.11	84.60	-37	9,433	-0.39%
2022/11/04	1	82.60	1	82.90	82.90	0	9,430	0.00%
2022/11/03	2	82.30	0	0.00	82.80	2	9,447	0.02%
2022/11/02	3	83.00	12	83.55	82.80	-9	9,418	-0.10%
2022/11/01	0	0.00	9.1	83.44	83.30	-9.1	9,367	-0.10%
2022/10/31	5	83.00	0	0.00	83.10	5	9,418	0.05%
2022/10/28	5	82.94	2	83.15	82.90	3	9,585	0.03%
2022/10/27	7	82.89	41	83.60	82.50	-34	9,654	-0.35%
2022/10/26	0	0.00	19	82.87	82.60	-19	9,730	-0.20%
2022/10/25	0	0.00	9	82.53	82.30	-9	9,742	-0.09%
2022/10/24	2	82.00	1	82.40	82.00	1	9,733	0.01%
2022/10/21	1	82.10	60	82.28	81.80	-59	9,701	-0.61%
2022/10/20	3	79.53	24	80.73	80.80	-21	9,624	-0.22%
2022/10/19	7	80.46	1	80.80	80.20	6	9,275	0.06%
2022/10/18	15.3	80.30	2	80.65	80.90	13.3	9,215	0.14%
2022/10/17	2	80.00	1	79.60	80.60	1	9,241	0.01%
2022/10/14	3	80.00	9	80.48	79.90	-6	9,316	-0.06%
2022/10/13	33.9	78.45	8	79.08	78.90	25.9	9,360	0.28%
2022/10/12	133.3	81.86	0	0.00	80.80	133.3	9,170	1.45%	大買/鉅額交易
2022/10/11	23	84.93	4	84.93	84.50	19	8,910	0.21%
2022/10/07	22.3	85.38	0	0.00	85.10	22.3	8,876	0.25%
2022/10/06	51	86.34	1	86.00	86.10	50	8,904	0.56%
2022/10/05	6	87.78	15.2	87.73	87.70	-9.2	9,030	-0.10%
2022/10/04	7	87.11	14	87.61	87.80	-7	9,132	-0.08%
2022/10/03	2	86.35	2	86.85	86.50	0	9,218	0.00%
2022/09/30	3	86.67	101	86.60	86.60	-98	9,474	-1.03%	大賣/
2022/09/29	9	85.10	0	0.00	85.70	9	9,850	0.09%
2022/09/28	25	84.76	3	85.83	84.80	22	10,216	0.22%
2022/09/27	12	85.61	6	86.73	85.20	6	10,765	0.06%
2022/09/26	15	85.43	0	0.00	86.00	15	10,965	0.14%
2022/09/23	10.1	87.10	11.2	86.86	86.60	-1.1	11,047	-0.01%
2022/09/22	19.1	85.37	0	0.00	85.90	19.1	11,152	0.17%
2022/09/21	14	86.46	2.1	86.50	86.20	11.9	11,252	0.11%
2022/09/20	0	0.00	14	86.44	86.10	-14	11,281	-0.12%
2022/09/19	38.3	85.58	1	85.41	85.50	37.3	11,293	0.33%
2022/09/16	76.1	86.79	1	87.30	86.50	75.1	11,213	0.67%
2022/09/15	10	87.91	0	0.00	88.10	10	10,054	0.10%
2022/09/14	36.1	88.22	0	0.00	88.10	36.1	9,981	0.36%
2022/09/13	0	0.00	12	90.00	90.30	-12	9,999	-0.12%
2022/09/12	0	89.70	5	89.38	89.40	-5	10,050	-0.05%
2022/09/08	27.1	87.98	0	0.00	88.30	27.1	10,178	0.27%
2022/09/07	11.1	88.37	0	0.00	88.30	11.1	10,164	0.11%
2022/09/06	3	88.74	0	0.00	89.80	3	10,169	0.03%
2022/09/05	14.1	88.17	1	88.20	89.30	13.1	10,151	0.13%
2022/09/02	22.1	89.20	0	0.00	88.80	22.1	10,165	0.22%
2022/09/01	27.1	89.70	0	0.00	90.00	27.1	10,051	0.27%
2022/08/31	0.1	91.00	0	0.00	91.10	0.1	9,984	0.00%
2022/08/30	0.1	91.40	0	0.00	91.30	0.1	9,958	0.00%
2022/08/29	6	91.35	10	91.80	91.30	-4	9,946	-0.04%
2022/08/26	11	93.22	0	0.00	93.20	11	9,984	0.11%
2022/08/25	0	0.00	1	93.90	93.90	-1	9,970	-0.01%
2022/08/24	3	93.63	0	0.00	93.60	3	10,138	0.03%
2022/08/23	10	93.89	0	0.00	93.60	10	10,638	0.09%
2022/08/22	0	94.30	10	94.55	94.90	-10	10,726	-0.09%
2022/08/19	0.1	94.06	0	0.00	94.30	0.1	10,799	0.00%
2022/08/18	3	94.10	1	93.90	94.20	2	10,853	0.02%
2022/08/17	4.2	94.05	0	0.00	94.20	4.2	10,913	0.04%
2022/08/16	3	94.13	1	94.20	94.40	2	10,885	0.02%
2022/08/15	2	94.30	13	94.41	94.50	-11	10,889	-0.10%
2022/08/12	2	93.75	4.1	93.39	93.80	-2.1	10,944	-0.02%
2022/08/11	2	91.70	3	92.33	92.60	-1	10,945	-0.01%
2022/08/10	1	91.20	0	0.00	91.30	1	10,973	0.01%
2022/08/09	3	90.60	4	90.83	90.90	-1	11,003	-0.01%
2022/08/08	22.1	90.60	0	0.00	91.00	22.1	11,019	0.20%
2022/08/05	5	91.20	4	91.18	91.00	1	11,228	0.01%
2022/08/04	18.1	89.85	3	90.90	90.90	15.1	11,252	0.13%
2022/08/03	2	90.95	3	90.93	91.70	-1	11,106	-0.01%
2022/08/02	15.1	90.81	5	90.54	91.60	10.1	11,103	0.09%
2022/08/01	11	92.22	0	0.00	92.50	11	11,027	0.10%
2022/07/29	6	91.67	5	91.88	92.00	1	10,996	0.01%
2022/07/28	1	90.50	2	90.90	91.10	-1	10,995	-0.01%
2022/07/27	3	89.90	0	0.00	90.20	3	10,993	0.03%
2022/07/26	5	90.50	1	90.90	90.30	4	10,952	0.04%
2022/07/25	1	90.20	10	89.37	90.30	-9	10,920	-0.08%
2022/07/22	2	88.00	12	88.24	87.90	-10	10,914	-0.09%
2022/07/21	6	88.29	1	88.50	88.80	5	10,861	0.05%
2022/07/20	24	88.69	2	89.50	87.80	22	10,764	0.20%
2022/07/19	11	88.30	4	88.48	88.60	7	10,689	0.07%
2022/07/18	3	87.70	7	87.61	88.00	-4	10,611	-0.04%
2022/07/15	13	86.48	10	86.30	86.60	3	10,582	0.03%
2022/07/14	5.1	86.41	11	86.56	87.00	-6	10,588	-0.06%
2022/07/13	25	86.05	4	86.15	85.70	21	10,502	0.20%
2022/07/12	7	85.20	4	85.25	85.40	3	10,277	0.03%
2022/07/11	11.2	85.24	7	85.16	84.90	4.2	10,133	0.04%
2022/07/08	20.1	85.09	68	84.97	85.00	-47.9	10,017	-0.48%
2022/07/07	48.4	84.98	4	85.25	84.60	44.4	9,785	0.45%
2022/07/06	83.6	89.50	6	89.80	87.00	77.6	9,401	0.83%
2022/07/05	77.2	95.63	0	0.00	94.00	77.2	9,018	0.86%
2022/07/04	22	106.66	5	107.50	107.50	17	8,424	0.20%
2022/07/01	15	108.07	1	107.50	108.00	14	8,220	0.17%
2022/06/30	0	108.50	1	109.00	108.50	-1	8,119	-0.01%
2022/06/29	10.1	109.95	7	109.57	109.50	3.1	8,045	0.04%
2022/06/28	10	109.75	1	109.99	109.50	9	7,922	0.11%
2022/06/27	1	109.50	4	110.00	109.50	-3	7,924	-0.04%
2022/06/24	1	108.99	8	108.56	109.00	-7	7,945	-0.09%
2022/06/23	0	0.00	1	108.00	108.00	-1	7,887	-0.01%
2022/06/21	3	107.50	3	108.33	108.50	0	7,831	0.00%
2022/06/20	2	107.00	15	106.50	107.50	-13	7,724	-0.17%
2022/06/17	101	106.50	0	0.00	106.50	101	7,664	1.32%	大買/鉅額交易
2022/06/16	0	0.00	0.1	106.75	106.50	-0.1	7,592	0.00%
2022/06/15	1	106.00	0	0.00	106.50	1	7,705	0.01%
2022/06/14	1	106.50	1	106.50	106.50	0	7,759	0.00%
2022/06/13	1	105.50	0	0.00	106.50	1	7,871	0.01%
2022/06/10	0	108.00	0.2	108.00	107.50	-0.2	7,861	0.00%
2022/06/09	0.1	108.00	2	108.00	108.00	-1.9	7,951	-0.02%
2022/06/06	2	108.50	1	108.50	108.50	1	8,280	0.01%
2022/06/02	0	0.00	6	106.50	107.00	-6	8,370	-0.07%
2022/05/31	0	0.00	4	107.50	105.00	-4	8,426	-0.05%
2022/05/30	2.4	106.71	3	107.00	106.50	-0.6	8,037	-0.01%
2022/05/27	0	106.00	3.2	106.47	106.50	-3.2	8,112	-0.04%
2022/05/26	0	105.00	1	105.50	105.00	-1	8,141	-0.01%
2022/05/25	1	105.00	1	105.50	105.50	0	8,164	0.00%
2022/05/24	2	104.50	2	104.50	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	4	103.75	0	0.00	104.50	4	8,312	0.05%
2022/05/19	1	102.50	1	103.50	103.00	0	8,316	0.00%
2022/05/18	0.2	104.00	0	0.00	104.50	0.2	8,342	0.00%
2022/05/17	0	0.00	0.3	103.01	103.00	-0.3	8,376	0.00%
2022/05/16	3	102.50	0	0.00	102.50	3	8,437	0.04%
2022/05/13	4	102.00	6	102.42	102.50	-2	8,435	-0.02%
2022/05/12	19.1	101.50	0	0.00	100.50	19.1	8,299	0.23%
2022/05/11	2.2	102.07	10	102.50	102.00	-7.9	8,256	-0.10%
2022/05/10	9	102.00	4	102.63	103.50	5	8,259	0.06%
2022/05/09	17	103.97	0	0.00	103.50	17	8,273	0.21%
2022/05/06	11	105.05	0	0.00	105.50	11	8,259	0.13%
2022/05/05	2	106.00	0	0.00	106.00	2	8,321	0.02%
2022/05/04	1	106.00	0	0.00	106.50	1	8,330	0.01%
2022/05/03	8	105.00	2	105.75	106.00	6	8,432	0.07%
2022/04/28	1	104.50	0	0.00	104.50	1	8,519	0.01%
2022/04/27	1	104.50	0	0.00	104.50	1	8,485	0.01%
2022/04/25	9	105.06	0	0.00	106.00	9	8,385	0.11%
2022/04/21	0	0.00	6	106.17	107.00	-6	8,259	-0.07%
2022/04/20	1	105.50	0	0.00	106.50	1	8,291	0.01%
2022/04/19	2	105.00	2	105.50	105.50	0	8,356	0.00%
2022/04/18	1	104.50	0	0.00	104.50	1	8,377	0.01%
2022/04/15	1	105.50	0	0.00	105.00	1	8,397	0.01%
2022/04/14	0	0.00	10	106.00	105.50	-10	8,417	-0.12%
2022/04/13	3.1	105.00	9	105.00	105.50	-5.9	8,456	-0.07%
2022/04/12	3.1	104.52	0	0.00	105.00	3.1	8,445	0.04%
2022/04/11	2.1	105.05	0	0.00	105.50	2.1	8,370	0.03%
2022/04/08	13.3	105.62	1	105.50	106.50	12.3	8,347	0.15%
2022/04/07	0	0.00	1	106.50	106.50	-1	8,303	-0.01%
2022/04/06	6	106.50	5	106.50	107.00	1	8,262	0.01%
2022/04/01	3	106.33	0	0.00	107.00	3	8,206	0.04%
2022/03/31	1.1	106.95	0	0.00	106.50	1.1	8,104	0.01%
2022/03/30	3	106.33	0	0.00	106.50	3	8,086	0.04%
2022/03/29	14	105.50	0	106.00	105.50	14	8,022	0.17%
2022/03/28	16	105.69	0	0.00	105.50	16	7,953	0.20%
2022/03/25	13	106.50	0	0.00	106.50	13	7,916	0.16%
2022/03/24	4	107.00	1	107.50	107.00	3	7,876	0.04%
2022/03/23	11	107.05	1	107.00	107.50	10	7,922	0.13%
2022/03/21	0	0.00	1	107.50	107.50	-1	8,039	-0.01%
2022/03/17	0	0.00	6	107.25	107.00	-6	7,913	-0.08%
2022/03/16	3	104.50	0	0.00	106.00	3	7,773	0.04%
2022/03/15	1	105.50	0	0.00	106.00	1	7,648	0.01%
2022/03/14	3.2	106.41	1	107.00	106.50	2.2	7,660	0.03%
2022/03/11	18	106.25	1	106.50	106.50	17	7,593	0.22%
2022/03/10	0.1	106.00	0	0.00	105.00	0.1	7,386	0.00%
2022/03/09	2	105.00	5	105.50	105.50	-3	7,252	-0.04%
2022/03/08	7	104.07	1	104.50	104.00	6	7,210	0.08%
2022/03/07	5	105.70	5	106.00	106.00	0	7,029	0.00%
2022/03/04	10	107.60	0	0.00	108.00	10	7,095	0.14%
2022/03/03	0	0.00	1	108.50	109.00	-1	7,095	-0.01%
2022/03/02	28	108.48	1	109.00	108.50	27	7,035	0.38%
2022/03/01	1	108.00	11	107.41	108.00	-10	6,869	-0.15%
2022/02/23	0	0.00	8	105.44	105.00	-8	6,722	-0.12%
2022/02/22	3	104.17	0	0.00	104.00	3	6,939	0.04%
2022/02/21	4	105.00	0	0.00	105.00	4	6,927	0.06%
2022/02/16	0	0.00	5	106.20	106.50	-5	6,983	-0.07%
2022/02/15	5	104.80	0	0.00	104.00	5	6,925	0.07%
2022/02/14	5	105.00	0	0.00	105.00	5	7,079	0.07%
2022/02/09	0	0.00	1.5	105.00	105.50	-1.5	7,314	-0.02%
2022/02/08	5	105.70	0	0.00	105.50	5	7,312	0.07%
2022/02/07	0	0.00	2	107.00	107.00	-2	7,354	-0.03%
2022/01/25	12.5	103.48	0	0.00	104.50	12.5	7,448	0.17%
2022/01/24	3	104.50	0	0.00	105.50	3	7,437	0.04%
2022/01/21	0	0.00	2	105.00	105.00	-2	7,573	-0.03%
2022/01/20	0	0.00	0.5	107.50	107.50	-0.5	7,587	-0.01%
2022/01/19	2	107.00	0	0.00	106.00	2	7,649	0.03%
2022/01/18	2	106.50	0	0.00	106.50	2	7,665	0.03%
2022/01/14	0	0.00	0.3	107.00	107.00	-0.3	7,856	0.00%
2022/01/13	2	109.50	4	108.75	108.50	-2	8,103	-0.02%
2022/01/12	1	108.50	12.2	108.21	109.00	-11.2	8,218	-0.14%
2022/01/11	9	105.50	0	0.00	106.00	9	8,138	0.11%
2022/01/07	5	106.50	1	106.00	105.50	4	8,319	0.05%
2022/01/06	0	0.00	1	106.50	106.50	-1	8,455	-0.01%
2022/01/04	1	105.00	0	0.00	105.00	1	8,834	0.01%
2022/01/03	0	0.00	7.1	105.50	105.50	-7.1	8,945	-0.08%
2021/12/29	0	0.00	3	105.33	105.50	-3	9,599	-0.03%
2021/12/23	0.1	103.50	1	104.50	104.50	-0.9	10,681	-0.01%
2021/12/22	1	103.50	0	0.00	103.00	1	11,222	0.01%
2021/12/21	1	103.50	6	102.67	103.50	-5	11,654	-0.04%
2021/12/17	0.2	103.00	1.1	102.94	103.00	-1	12,381	-0.01%
2021/12/16	6	101.50	0	0.00	101.50	6	12,350	0.05%
2021/12/15	21.1	102.00	0	0.00	102.00	21.1	12,302	0.17%
2021/12/14	0	103.50	0.9	103.00	103.50	-0.9	12,313	-0.01%
2021/12/13	6	103.50	0	0.00	103.00	6	12,371	0.05%
2021/12/10	1	104.00	0	0.00	104.00	1	12,352	0.01%
2021/12/09	0	0.00	1	105.50	105.00	-1	12,467	-0.01%
2021/12/08	0	0.00	2	105.25	104.50	-2	12,528	-0.02%
2021/12/07	5	103.20	0	0.00	103.50	5	12,497	0.04%
2021/12/06	2	102.50	3.1	104.15	104.00	-1.1	12,487	-0.01%
2021/12/03	3	103.50	2	103.50	103.50	1	12,462	0.01%
2021/12/02	1	103.50	5	103.70	103.50	-4	12,449	-0.03%
2021/12/01	1	102.00	3	103.67	104.00	-2	12,431	-0.02%
2021/11/30	2	102.50	0	0.00	102.50	2	12,472	0.02%
2021/11/29	4	102.38	23	103.02	103.00	-19	12,270	-0.15%
2021/11/26	8	103.81	2	103.50	103.50	6	12,251	0.05%
2021/11/25	6	105.42	0	106.00	105.00	6	12,261	0.05%
2021/11/24	4	105.00	3	106.17	106.00	1	12,315	0.01%
2021/11/23	1.3	104.61	1	105.00	105.00	0.3	12,257	0.00%
2021/11/22	2	104.25	6	104.92	104.50	-4	12,227	-0.03%
2021/11/19	29	104.67	0	0.00	103.50	29	12,136	0.24%
2021/11/18	0	0.00	11	106.91	107.00	-11	11,918	-0.09%
2021/11/17	7	105.00	0	0.00	106.00	7	11,820	0.06%
2021/11/16	4	105.88	10	106.50	106.50	-6	11,666	-0.05%
2021/11/15	5	106.40	1	107.00	107.00	4	11,682	0.03%
2021/11/12	2	106.00	3	106.83	107.50	-1	11,647	-0.01%
2021/11/11	5	105.30	3	105.83	105.50	2	11,592	0.02%
2021/11/10	3	106.67	0	0.00	107.00	3	11,432	0.03%
2021/11/09	5	107.80	0	0.00	107.50	5	11,333	0.04%
2021/11/08	0	0.00	4.4	108.82	110.00	-4.4	11,165	-0.04%
2021/11/05	0	107.50	5	107.10	107.00	-5	11,022	-0.05%
2021/11/04	2	106.75	2	106.00	106.00	0	10,998	0.00%
2021/11/03	2	107.00	3	107.00	107.50	-1	10,927	-0.01%
2021/11/02	6	107.00	4	106.50	106.50	2	10,863	0.02%
2021/11/01	1	107.50	1	107.04	107.00	0	10,740	0.00%
2021/10/29	2	107.25	3	107.67	107.50	-1	10,641	-0.01%
2021/10/28	7	108.29	1	108.00	108.00	6	10,504	0.06%
2021/10/27	2	110.00	1.2	110.00	111.00	0.8	10,432	0.01%
2021/10/26	1	110.50	1	110.00	110.00	0	10,494	0.00%
2021/10/25	3	109.00	13	111.15	111.50	-10	10,508	-0.10%
2021/10/22	19	109.87	3.1	110.00	110.00	15.9	10,514	0.15%
2021/10/21	13	111.65	11.2	113.47	113.50	1.8	10,413	0.02%
2021/10/20	12	111.58	5.3	113.04	113.50	6.7	10,215	0.07%
2021/10/19	3	113.67	8	114.31	114.00	-5	9,990	-0.05%
2021/10/18	6	113.92	3	115.17	115.00	3	9,959	0.03%
2021/10/15	3	112.68	0.7	114.43	114.50	2.3	9,956	0.02%
2021/10/14	1	113.00	2	114.00	114.00	-1	9,855	-0.01%
2021/10/13	17	115.97	2	115.31	115.50	15	9,741	0.15%
2021/10/12	1	117.00	8	116.69	117.50	-7	9,496	-0.07%
2021/10/08	5	117.90	6.8	118.18	118.00	-1.8	9,317	-0.02%
2021/10/07	10.1	117.99	22.3	117.90	118.00	-12.3	9,224	-0.13%
2021/10/06	12.3	116.74	42	117.90	118.00	-29.7	9,030	-0.33%
2021/10/05	6.2	114.89	42.1	115.12	115.00	-35.9	8,643	-0.42%
2021/10/04	12	111.58	10.8	110.69	111.00	1.2	8,390	0.01%
2021/10/01	13.1	110.61	11.8	109.30	110.00	1.3	8,267	0.02%
2021/09/30	15	112.73	8.2	113.24	113.50	6.8	8,093	0.08%
2021/09/29	8	114.24	54.3	116.26	113.50	-46.2	7,876	-0.59%
2021/09/28	1	113.46	29	112.60	114.00	-28	7,485	-0.37%
2021/09/27	3	110.33	36.2	111.23	111.50	-33.2	7,240	-0.46%
2021/09/24	0	0.00	20.5	105.62	106.00	-20.5	6,848	-0.30%
2021/09/23	0	0.00	2	103.00	102.50	-2	6,662	-0.03%
2021/09/22	0	0.00	0.3	100.50	100.00	-0.3	6,646	0.00%
2021/09/17	0	0.00	1	103.00	102.00	-1	6,607	-0.02%
2021/09/16	0	0.00	20	103.60	103.00	-20	6,553	-0.31%
2021/09/15	0	0.00	2	102.50	102.00	-2	6,427	-0.03%
2021/09/14	0	0.00	16	101.94	102.00	-16	6,401	-0.25%
2021/09/13	0	0.00	108	100.50	100.50	-108	6,345	-1.70%	大賣/鉅額交易
2021/09/10	2	99.00	2	99.40	99.20	0	6,316	0.00%
2021/09/09	4	98.95	0	0.00	99.10	4	6,426	0.06%
2021/09/07	0	0.00	3	100.67	100.50	-3	6,402	-0.05%
2021/09/06	0	0.00	0.1	99.30	99.30	-0.1	6,401	0.00%
2021/09/03	0	0.00	3	100.47	100.50	-3	6,391	-0.05%
2021/09/02	2	98.90	0	0.00	98.80	2	6,381	0.03%
2021/09/01	2	99.80	0	0.00	100.00	2	6,405	0.03%
2021/08/31	2	100.50	0.3	101.33	102.50	1.7	6,401	0.03%
2021/08/30	0	0.00	9.3	102.04	102.50	-9.3	6,397	-0.15%
2021/08/27	0	100.00	4	98.85	100.50	-4	6,387	-0.06%
2021/08/26	0	0.00	5	98.70	98.90	-5	6,430	-0.08%
2021/08/24	0	0.00	1	98.80	99.10	-1	6,566	-0.02%
2021/08/23	0	97.50	4	96.83	98.00	-4	6,695	-0.06%
2021/08/20	2.1	96.07	0	0.00	95.80	2.1	6,783	0.03%
2021/08/19	22	97.05	10	97.60	96.70	12	6,880	0.17%
2021/08/18	1	98.10	1	99.40	99.50	0	6,825	0.00%
2021/08/16	2	98.70	2	99.50	99.30	0	6,951	0.00%
2021/08/13	4	99.00	2	99.65	99.80	2	6,969	0.03%
2021/08/12	0	0.00	4	100.50	100.50	-4	7,050	-0.06%
2021/08/11	2	99.55	1.2	100.43	100.50	0.8	7,155	0.01%
2021/08/10	69.2	99.72	0	0.00	99.50	69.2	7,258	0.95%
2021/08/09	1	100.50	1	101.50	101.50	0	7,385	0.00%
2021/08/06	0	0.00	4.2	102.21	102.50	-4.2	7,496	-0.06%
2021/08/05	0	0.00	2	101.75	101.00	-2	7,661	-0.03%
2021/08/04	1	100.50	3.2	101.00	101.50	-2.2	8,055	-0.03%
2021/08/03	5	100.50	0	0.00	101.00	5	8,328	0.06%
2021/08/02	1	102.00	4	101.50	102.00	-3	8,469	-0.04%
2021/07/30	10	99.98	2	100.50	99.80	8	9,101	0.09%
2021/07/29	1	100.50	5	100.80	102.00	-4	9,390	-0.04%
2021/07/28	44	99.74	0.4	99.20	100.00	43.6	9,444	0.46%
2021/07/27	1	99.20	0	0.00	99.70	1	9,707	0.01%
2021/07/26	12.2	99.79	6.1	99.60	99.40	6.1	9,838	0.06%
2021/07/23	1	102.00	3	102.00	101.50	-2	9,904	-0.02%
2021/07/22	1	100.50	7.3	100.91	102.00	-6.3	10,015	-0.06%
2021/07/21	9.1	100.17	0.1	100.50	100.00	9	10,054	0.09%
2021/07/20	5.2	101.40	0	0.00	101.50	5.2	10,028	0.05%
2021/07/19	7	102.36	0	0.00	102.50	7	10,182	0.07%
2021/07/16	2	103.75	0	0.00	104.50	2	10,397	0.02%
2021/07/15	1	104.00	1.3	103.50	104.00	-0.3	10,565	0.00%
2021/07/14	3	102.67	0	0.00	103.50	3	10,713	0.03%
2021/07/13	4	102.50	0.2	102.50	103.00	3.8	10,872	0.04%
2021/07/12	2.1	103.50	8	104.25	103.00	-5.9	11,115	-0.05%
2021/07/09	9	102.22	36.1	103.50	103.50	-27.1	11,480	-0.24%
2021/07/08	3	103.17	1	103.50	103.50	2	11,562	0.02%
2021/07/07	4	104.50	2.4	104.79	105.00	1.6	11,659	0.01%
2021/07/06	2	105.50	0	0.00	106.00	2	11,785	0.02%
2021/07/05	4	106.88	11.3	106.59	107.50	-7.3	11,944	-0.06%
2021/07/02	8	105.31	5.1	106.18	105.00	2.9	11,846	0.02%
2021/07/01	1	103.00	52	103.58	104.00	-51	11,708	-0.44%
2021/06/29	0	0.00	1	103.00	104.00	-1	11,561	-0.01%
2021/06/28	0.2	104.50	0.2	103.50	103.00	0	11,566	0.00%
2021/06/25	0	0.00	6	103.75	104.00	-6	11,585	-0.05%
2021/06/23	0.1	102.50	5.1	103.38	103.50	-5	11,629	-0.04%
2021/06/22	1.4	102.00	2	101.50	102.00	-0.6	11,630	-0.01%
2021/06/21	2	100.00	0	0.00	100.00	2	11,629	0.02%
2021/06/18	7	101.57	0	0.00	102.00	7	11,614	0.06%
2021/06/17	0	0.00	1	103.50	103.50	-1	11,599	-0.01%
2021/06/15	0	0.00	2	104.25	104.00	-2	12,051	-0.02%
2021/06/10	0	0.00	3	105.17	105.50	-3	12,319	-0.02%
2021/06/09	4	103.38	0	0.00	103.00	4	12,382	0.03%
2021/06/08	5.1	104.21	2	104.50	104.00	3.1	12,376	0.03%
2021/06/07	0	0.00	7	106.14	106.50	-7	12,535	-0.06%
2021/06/04	0.1	105.50	3	106.00	106.00	-2.9	12,768	-0.02%
2021/06/03	0	0.00	1	105.50	106.00	-1	12,816	-0.01%
2021/06/02	2.5	105.50	5.1	105.69	106.00	-2.6	12,873	-0.02%
2021/06/01	0	0.00	0.2	103.50	103.00	-0.2	12,846	0.00%
2021/05/31	3.1	102.16	1	104.50	103.50	2.1	13,056	0.02%
2021/05/27	0	0.00	4	100.50	101.00	-4	13,310	-0.03%
2021/05/26	0	0.00	3	101.00	101.50	-3	13,447	-0.02%
2021/05/25	11	101.20	13	101.90	102.50	-2	13,572	-0.01%
2021/05/21	2	97.40	0	0.00	98.10	2	13,981	0.01%
2021/05/20	0.2	97.08	0	0.00	96.80	0.2	14,099	0.00%
2021/05/19	0.4	98.80	0	0.00	98.50	0.4	14,120	0.00%
2021/05/18	1	94.00	26.1	96.83	97.90	-25.1	14,190	-0.18%
2021/05/17	7	92.97	2	94.15	93.40	5	14,440	0.03%
2021/05/14	1.2	94.71	12	94.63	95.50	-10.8	14,412	-0.07%
2021/05/13	4	93.35	28	93.31	94.30	-24	14,304	-0.17%
2021/05/12	28	97.57	9	97.02	95.70	19	14,150	0.13%
2021/05/11	17	102.09	60	102.38	102.50	-43	13,816	-0.31%
2021/05/10	0	0.00	5	106.50	106.00	-5	13,578	-0.04%
2021/05/07	75.2	106.64	3	105.83	105.00	72.2	13,578	0.53%
2021/05/06	8	111.75	31.2	111.77	113.00	-23.2	13,037	-0.18%
2021/05/05	0	107.50	10	109.10	108.00	-10	12,639	-0.08%
2021/05/04	1	107.50	18	109.42	107.00	-17	12,607	-0.13%
2021/05/03	3	107.00	12.8	107.85	107.50	-9.8	12,346	-0.08%
2021/04/29	0	107.00	0.3	105.70	106.00	-0.3	12,280	0.00%
2021/04/28	2	106.00	0	0.00	106.00	2	12,175	0.02%
2021/04/27	0.4	106.50	1.2	107.50	108.50	-0.8	12,241	-0.01%
2021/04/26	1.1	105.64	2	107.00	107.50	-0.9	12,198	-0.01%
2021/04/23	18	105.92	2	106.50	107.00	16	12,214	0.13%
2021/04/22	2	107.75	7	109.14	108.00	-5	12,183	-0.04%
2021/04/21	1	108.50	2.1	108.23	108.50	-1.1	11,993	-0.01%
2021/04/20	1	109.50	8	109.38	109.50	-7	11,881	-0.06%
2021/04/19	3	110.67	5	111.50	111.50	-2	11,803	-0.02%
2021/04/16	0	109.50	37.2	108.84	109.00	-37.2	11,759	-0.32%
2021/04/15	7	107.00	27.1	107.35	108.00	-20.1	11,627	-0.17%
2021/04/14	0	0.00	12.1	103.83	104.00	-12.1	11,382	-0.11%
2021/04/13	4.2	103.05	5.2	102.65	102.00	-1	11,226	-0.01%
2021/04/12	9	102.89	8	103.50	103.00	1	11,162	0.01%
2021/04/09	3	102.83	19.6	102.36	103.00	-16.6	11,135	-0.15%
2021/04/08	1	99.80	1.2	100.08	100.50	-0.2	11,059	0.00%
2021/04/07	1	100.00	8.3	100.00	100.50	-7.3	11,214	-0.07%
2021/04/06	2	101.00	2	101.00	101.00	0	11,223	0.00%
2021/03/31	1.1	100.00	6	100.00	101.00	-4.9	11,238	-0.04%
2021/03/30	10	100.50	2.1	100.47	100.50	7.9	11,190	0.07%
2021/03/29	10	100.50	2	101.50	101.50	8	11,165	0.07%
2021/03/26	10	100.00	1.1	100.50	101.00	9	11,355	0.08%
2021/03/25	0	0.00	6	99.82	100.00	-6	11,504	-0.05%
2021/03/24	5.4	98.55	2	98.90	98.90	3.4	11,542	0.03%
2021/03/23	0	0.00	5	99.94	99.60	-5	11,488	-0.04%
2021/03/22	8	97.85	26	99.09	100.00	-18	11,485	-0.16%
2021/03/19	18.1	97.42	0	0.00	97.10	18.1	11,390	0.16%
2021/03/18	4	100.38	3.2	101.16	100.50	0.8	11,029	0.01%
2021/03/17	9	101.00	5	102.00	101.00	4	10,961	0.04%
2021/03/16	6	101.08	26	100.69	101.00	-20	10,913	-0.18%
2021/03/15	4.1	103.12	3.1	103.00	103.00	1.1	10,831	0.01%
2021/03/12	1.1	104.45	1	104.00	105.00	0.1	10,818	0.00%
2021/03/11	3	105.00	13.2	106.94	105.00	-10.2	10,867	-0.09%
2021/03/10	0	0.00	17.2	104.35	104.50	-17.2	10,873	-0.16%
2021/03/09	0	0.00	1	103.00	102.50	-1	10,713	-0.01%
2021/03/08	1	102.00	1.3	102.69	101.50	-0.3	10,687	0.00%
2021/03/05	0	0.00	4.3	101.23	101.50	-4.3	10,640	-0.04%
2021/03/04	3.1	101.66	16.9	101.86	101.50	-13.7	10,798	-0.13%
2021/03/03	4	99.65	20.8	100.81	101.00	-16.8	10,696	-0.16%
2021/03/02	1	98.20	15	99.30	98.20	-14	10,379	-0.13%
2021/02/26	27	97.59	0	0.00	97.50	27	10,298	0.26%
2021/02/25	3	100.00	4	100.25	100.00	-1	10,107	-0.01%
2021/02/24	1.4	99.83	34.7	100.25	100.00	-33.4	10,050	-0.33%
2021/02/23	4	99.93	77	98.94	99.70	-73	9,860	-0.74%
2021/02/22	7	97.63	1	98.00	97.10	6	9,591	0.06%
2021/02/19	4	95.65	3	95.87	95.30	1	9,516	0.01%
2021/02/18	4	96.43	14.2	96.97	95.90	-10.2	9,546	-0.11%
2021/02/17	5	93.50	32	95.26	96.20	-27	9,652	-0.28%
2021/02/05	0.1	90.50	2	90.00	89.80	-1.9	9,394	-0.02%
2021/02/04	3	90.70	4	90.60	90.50	-1	9,393	-0.01%
2021/02/03	0	90.30	1	90.50	90.50	-1	10,024	-0.01%
2021/02/02	0	0.00	3	90.13	90.10	-3	10,400	-0.03%
2021/02/01	13.4	88.17	2	88.40	88.10	11.4	10,368	0.11%
2021/01/29	2.1	88.00	0	0.00	87.00	2.1	10,363	0.02%
2021/01/28	44.4	88.92	2	88.95	89.10	42.4	10,225	0.41%
2021/01/27	3	91.20	2	91.40	90.80	1	10,138	0.01%
2021/01/26	1.2	90.80	0	0.00	91.10	1.2	10,166	0.01%
2021/01/25	8	92.05	13	91.90	92.40	-5	10,060	-0.05%
2021/01/22	4.3	90.59	0	0.00	90.60	4.3	10,035	0.04%
2021/01/21	1	91.70	6	91.72	91.40	-5	9,958	-0.05%
2021/01/20	7.8	91.43	3	91.30	91.60	4.8	9,906	0.05%
2021/01/19	2.1	92.73	2.2	92.90	93.20	-0.1	9,717	0.00%
2021/01/18	6	92.37	8	93.91	93.10	-2	9,675	-0.02%
2021/01/15	19.3	95.16	3	94.70	94.50	16.3	9,544	0.17%
2021/01/14	14.1	96.99	1	97.50	97.40	13.1	9,381	0.14%
2021/01/13	1.1	98.76	15	98.14	98.00	-14	9,323	-0.15%
2021/01/12	3.2	97.39	16	98.91	97.60	-12.9	9,228	-0.14%
2021/01/11	6	98.10	36.4	98.62	99.00	-30.4	9,133	-0.33%
2021/01/08	3.1	97.37	18	97.73	98.00	-14.9	8,987	-0.17%
2021/01/07	5	96.94	39.3	96.51	97.10	-34.3	8,858	-0.39%
2021/01/06	6.2	94.13	36.3	95.00	94.40	-30.2	8,694	-0.35%
2021/01/05	10	95.26	5.2	94.87	95.00	4.8	8,583	0.06%
2021/01/04	14	96.19	24	97.32	96.70	-10	8,496	-0.12%
2020/12/31	4	96.90	13	96.62	96.40	-9	8,346	-0.11%
2020/12/30	0	0.00	10.4	95.45	96.70	-10.4	8,215	-0.13%
2020/12/29	1	92.80	6.1	93.87	94.00	-5.1	8,033	-0.06%
2020/12/28	0	0.00	9.2	93.45	93.80	-9.2	8,040	-0.11%
2020/12/25	2	92.80	0	0.00	92.80	2	8,039	0.02%
2020/12/24	32	92.60	3.4	92.54	92.60	28.6	8,038	0.36%
2020/12/23	13	91.86	4	91.75	91.50	9	8,049	0.11%
2020/12/22	7	92.36	22	93.05	92.10	-15	8,079	-0.19%
2020/12/21	7	89.11	42	91.00	92.30	-35	8,082	-0.43%
2020/12/18	1	88.20	3	89.43	88.20	-2	7,923	-0.03%
2020/12/17	0	0.00	2	89.30	89.80	-2	7,980	-0.03%
2020/12/16	0	0.00	3.5	89.62	90.20	-3.5	8,259	-0.04%
2020/12/15	1	89.70	3.2	88.25	89.20	-2.2	8,679	-0.02%
2020/12/14	10	89.80	2	89.85	89.80	8	8,645	0.09%
2020/12/11	5	90.00	4	89.58	89.80	1	8,648	0.01%
2020/12/10	0	0.00	7	89.77	89.90	-7	8,584	-0.08%
2020/12/09	10	89.84	7	89.96	90.00	3	8,508	0.04%
2020/12/08	17	89.82	10	89.93	89.50	7	8,451	0.08%
2020/12/07	1	89.60	8	89.53	89.50	-7	8,341	-0.08%
2020/12/04	6	89.87	35	89.33	89.30	-29	8,247	-0.35%
2020/12/03	7.3	87.92	10	88.22	88.50	-2.7	8,034	-0.03%
2020/12/02	1	87.50	2	87.00	87.70	-1	7,953	-0.01%
2020/12/01	2	87.25	8.5	87.34	87.60	-6.5	7,914	-0.08%
2020/11/30	6	86.60	0	0.00	85.20	6	7,883	0.08%
2020/11/27	11	86.95	2	86.90	87.20	9	7,655	0.12%
2020/11/25	7	87.89	14	88.11	87.80	-7	7,670	-0.09%
2020/11/24	14	87.76	2	87.60	87.60	12	7,656	0.16%
2020/11/23	2	88.80	22	88.73	88.80	-20	7,598	-0.26%
2020/11/20	0	0.00	15	87.98	88.30	-15	7,505	-0.20%
2020/11/19	4	87.90	0	0.00	88.10	4	7,458	0.05%
2020/11/18	12.1	87.70	3	88.00	88.00	9.1	7,348	0.12%
2020/11/17	12	88.02	19.1	87.91	88.00	-7.1	7,252	-0.10%
2020/11/16	0	0.00	32.1	88.16	88.10	-32.1	7,186	-0.45%
2020/11/13	9	86.83	23	87.06	87.00	-14	6,953	-0.20%
2020/11/12	6	87.85	20	87.94	88.00	-14	6,845	-0.20%
2020/11/11	7	86.77	87	87.66	89.00	-80	6,688	-1.20%
2020/11/10	6	83.70	83.5	83.93	84.90	-77.5	6,018	-1.29%
2020/11/09	12	81.97	10	81.72	81.80	2	5,593	0.04%
2020/11/06	0	0.00	20	81.55	81.50	-20	5,562	-0.36%
2020/11/05	0	0.00	8	81.52	81.50	-8	5,614	-0.14%
2020/11/04	0	0.00	2	81.20	81.30	-2	5,636	-0.04%
2020/11/03	0	80.80	26	80.95	81.00	-26	5,642	-0.46%
2020/11/02	1	79.00	1	79.10	79.70	0	5,599	0.00%
2020/10/30	20	78.44	0	0.00	79.10	20	5,603	0.36%
2020/10/29	0.1	79.30	0	0.00	78.90	0.1	5,577	0.00%
2020/10/28	3	79.53	0	0.00	79.50	3	5,622	0.05%
2020/10/27	0.1	80.20	1	79.80	80.30	-0.9	5,642	-0.02%
2020/10/26	0	0.00	3	80.13	80.20	-3	5,695	-0.05%
2020/10/23	2	79.55	1	79.60	79.80	1	5,733	0.02%
2020/10/22	0	0.00	0.1	79.80	79.80	-0.1	5,923	0.00%
2020/10/21	4	79.00	0.5	79.30	79.00	3.5	6,090	0.06%
2020/10/20	3	79.17	0	0.00	79.50	3	6,171	0.05%
2020/10/19	2	79.40	0	0.00	79.10	2	6,203	0.03%
2020/10/16	3	79.03	0	0.00	79.00	3	6,266	0.05%
2020/10/15	6.1	79.39	1	79.50	79.20	5.1	6,293	0.08%
2020/10/14	5	80.24	3	80.60	80.00	2	6,238	0.03%
2020/10/13	1	80.20	0	0.00	80.90	1	6,247	0.02%
2020/10/12	0	0.00	1	81.20	81.20	-1	6,341	-0.02%
2020/10/08	0	0.00	6	81.00	81.00	-6	6,516	-0.09%
2020/10/07	3	80.87	2	81.00	80.80	1	6,625	0.02%
2020/10/06	11	81.09	7	81.06	81.20	4	6,681	0.06%
2020/10/05	0	0.00	7	80.06	80.00	-7	6,730	-0.10%
2020/09/29	2.2	79.05	3	79.10	78.90	-0.8	6,763	-0.01%
2020/09/28	1	79.60	2	79.60	79.40	-1	6,847	-0.01%
2020/09/25	0	0.00	14.2	78.81	79.00	-14.2	6,906	-0.21%
2020/09/24	35	78.10	0	0.00	78.00	35	6,873	0.51%
2020/09/23	5	80.22	3	80.30	80.10	2	7,012	0.03%
2020/09/22	6	81.78	0	0.00	81.40	6	7,252	0.08%
2020/09/21	9	82.38	16	82.89	83.30	-7	7,319	-0.10%
2020/09/18	2	81.75	74	81.59	81.60	-72	7,144	-1.01%
2020/09/17	4	78.60	0	0.00	78.60	4	6,762	0.06%
2020/09/16	5	79.00	1	79.00	78.90	4	6,815	0.06%
2020/09/15	1	78.80	1	78.70	79.20	0	6,902	0.00%
2020/09/14	2	79.00	1	79.10	79.20	1	7,086	0.01%
2020/09/11	3	78.83	1	78.70	79.00	2	7,164	0.03%
2020/09/09	5	78.60	2.1	78.91	79.20	3	7,373	0.04%
2020/09/08	7	79.14	0	0.00	79.60	7	7,436	0.09%
2020/09/07	5	79.40	7	78.94	79.60	-2	7,528	-0.03%
2020/09/04	7	77.87	1	78.10	78.50	6	7,597	0.08%
2020/09/03	1	78.20	10	78.18	78.40	-9	7,625	-0.12%
2020/09/02	4	77.75	1	77.60	78.00	3	7,652	0.04%
2020/09/01	3	77.63	2	77.75	77.90	1	7,748	0.01%
2020/08/31	2	78.30	1	78.50	78.20	1	7,764	0.01%
2020/08/28	2	78.95	4	79.08	78.90	-2	7,779	-0.03%
2020/08/27	5	79.06	3	79.00	78.90	2	7,887	0.03%
2020/08/25	4	79.45	0	0.00	79.20	4	8,032	0.05%
2020/08/24	0	0.00	6	79.10	79.20	-6	9,137	-0.07%
2020/08/21	3	79.87	6	79.50	79.80	-3	9,309	-0.03%
2020/08/20	63	79.23	1	78.90	79.00	62	9,358	0.66%
2020/08/19	0	0.00	2	80.90	80.50	-2	9,369	-0.02%
2020/08/18	1	81.30	1	81.20	81.40	0	9,408	0.00%
2020/08/17	18	81.38	2	81.20	81.50	16	9,492	0.17%
2020/08/14	2	80.60	0	0.00	80.80	2	9,534	0.02%
2020/08/13	1	80.60	24	80.78	80.90	-23	9,588	-0.24%
2020/08/12	6	80.70	3	80.67	80.70	3	9,859	0.03%
2020/08/11	19	81.89	13	81.82	81.50	6	9,924	0.06%
2020/08/10	6	80.60	7	80.03	81.10	-1	9,915	-0.01%
2020/08/07	2	79.85	14	79.93	79.60	-12	10,038	-0.12%
2020/08/06	3	78.97	2	78.95	79.10	1	10,188	0.01%
2020/08/05	10	78.10	1	78.10	78.10	9	10,201	0.09%
2020/08/04	17	77.53	3	77.50	77.60	14	10,244	0.14%
2020/08/03	42	77.62	3	77.50	77.40	39	10,268	0.38%
2020/07/31	4	78.55	0	0.00	78.50	4	10,240	0.04%
2020/07/30	6	78.47	0	0.00	78.50	6	10,295	0.06%
2020/07/29	5	79.00	0	0.00	77.90	5	10,295	0.05%
2020/07/28	6	77.42	11	77.29	77.30	-5	10,402	-0.05%
2020/07/27	16	78.60	10	78.00	78.10	6	10,446	0.06%
2020/07/24	14.1	79.89	2	79.90	79.70	12.1	10,367	0.12%
2020/07/23	3	80.20	1	80.20	80.10	2	10,299	0.02%
2020/07/22	27	80.58	1	81.00	80.50	26	10,353	0.25%
2020/07/21	4	80.70	0	0.00	80.50	4	10,313	0.04%
2020/07/20	1	80.40	0	0.00	80.50	1	10,331	0.01%
2020/07/17	7.2	81.15	2	81.20	81.00	5.2	10,441	0.05%
2020/07/16	2	80.80	0	0.00	81.00	2	10,585	0.02%
2020/07/15	23	80.37	5	81.00	80.40	18	10,629	0.17%
2020/07/14	15	81.19	0	0.00	81.00	15	10,534	0.14%
2020/07/13	5	82.02	5.4	82.01	82.00	-0.4	10,498	0.00%
2020/07/10	36	82.12	7	82.14	82.00	29	10,520	0.28%
2020/07/09	35	83.20	0	0.00	83.00	35	10,542	0.33%
2020/07/08	1	83.30	1	83.70	83.20	0	10,538	0.00%
2020/07/07	5	83.96	1	83.80	83.70	4	10,536	0.04%
2020/07/06	9	84.52	0	0.00	84.40	9	10,511	0.09%
2020/07/03	20	84.37	15	84.40	84.30	5	10,553	0.05%
2020/07/02	37	83.97	8	84.50	83.80	29	10,656	0.27%
2020/07/01	13	87.72	14	87.76	87.60	-1	10,480	-0.01%
2020/06/30	0	0.00	7	87.50	87.60	-7	10,251	-0.07%
2020/06/29	13	86.79	0	0.00	86.60	13	10,181	0.13%
2020/06/24	7.4	87.26	12	87.57	87.40	-4.6	10,200	-0.05%
2020/06/23	2	86.80	10	86.80	86.90	-8	10,232	-0.08%
2020/06/22	1	86.50	5	86.40	86.80	-4	10,270	-0.04%
2020/06/19	3	86.63	0	0.00	85.80	3	10,360	0.03%
2020/06/18	31	86.10	0	0.00	86.20	31	10,343	0.30%
2020/06/17	0	0.00	4	86.55	86.20	-4	10,501	-0.04%
2020/06/16	8	86.26	2	86.70	86.10	6	10,812	0.06%
2020/06/15	7	86.24	25	86.34	86.00	-18	11,086	-0.16%
2020/06/12	8.6	86.67	2	85.70	86.40	6.6	11,363	0.06%
2020/06/11	8	87.76	12	88.32	88.00	-4	11,489	-0.03%
2020/06/10	0	0.00	10	89.48	89.40	-10	11,513	-0.09%
2020/06/09	21	89.20	3	89.00	89.50	18	11,742	0.15%
2020/06/08	6	88.30	23	88.56	89.20	-17	11,910	-0.14%
2020/06/05	6	86.85	24	87.40	87.60	-18	11,867	-0.15%
2020/06/04	0	0.00	4	86.88	86.80	-4	11,887	-0.03%
2020/06/03	0	0.00	20	85.93	86.10	-20	11,988	-0.17%
2020/06/02	2	84.30	1	84.10	84.30	1	11,906	0.01%
2020/06/01	15	83.47	6	83.30	83.80	9	11,880	0.08%
2020/05/29	16	83.28	4.4	84.15	83.00	11.6	11,774	0.10%
2020/05/28	15	84.54	1	83.80	83.80	14	10,725	0.13%
2020/05/26	0	0.00	1	86.00	85.70	-1	10,771	-0.01%
2020/05/25	2	85.00	0	0.00	84.30	2	10,845	0.02%
2020/05/22	6	85.53	0	0.00	85.00	6	10,912	0.05%
2020/05/21	11	86.23	1	86.20	86.50	10	10,883	0.09%
2020/05/20	8	86.03	12	86.18	86.40	-4	10,841	-0.04%
2020/05/19	24	86.45	9	87.23	86.20	15	10,818	0.14%
2020/05/18	0	0.00	53	84.52	85.00	-53	10,570	-0.50%
2020/05/15	8	83.54	1	83.90	83.60	7	10,494	0.07%
2020/05/14	29	83.59	5.2	83.90	83.50	23.8	10,434	0.23%
2020/05/13	19	85.03	0	0.00	85.10	19	10,279	0.18%
2020/05/12	8.3	86.51	1	86.70	86.50	7.3	10,087	0.07%
2020/05/11	1	87.70	1	87.60	87.50	0	10,042	0.00%
2020/05/08	19	86.52	2.1	86.71	86.40	16.9	9,996	0.17%
2020/05/07	11	85.42	2	85.45	85.30	9	9,948	0.09%
2020/05/06	3	85.53	7	85.90	85.30	-4	9,909	-0.04%
2020/05/05	10	85.73	0	0.00	85.80	10	9,864	0.10%
2020/05/04	5	84.94	1	83.80	85.50	4	9,859	0.04%
2020/04/30	7	87.17	35.4	86.87	87.90	-28.4	9,734	-0.29%
2020/04/29	3	83.80	15	83.91	83.80	-12	9,589	-0.13%
2020/04/28	1	82.20	3	82.23	82.70	-2	9,566	-0.02%
2020/04/27	2	82.30	2	82.15	82.00	0	9,793	0.00%
2020/04/24	5	80.30	3.2	80.24	80.00	1.8	9,704	0.02%
2020/04/23	3	80.90	4	80.93	80.40	-1	9,671	-0.01%
2020/04/22	13	79.32	11	78.85	80.20	2	9,608	0.02%
2020/04/21	16	80.29	10	80.28	80.10	6	9,523	0.06%
2020/04/20	3	82.10	0	0.00	82.40	3	9,439	0.03%
2020/04/17	4	83.58	7	84.41	83.20	-3	9,319	-0.03%
2020/04/16	6	82.08	0	0.00	82.10	6	9,199	0.07%
2020/04/15	10.9	83.15	11.1	83.17	83.10	-0.2	9,122	0.00%
2020/04/14	9	82.48	13	82.31	82.20	-4	9,057	-0.04%
2020/04/13	13	81.05	4	81.18	80.70	9	9,011	0.10%
2020/04/10	3	82.33	4	81.58	81.90	-1	9,003	-0.01%
2020/04/09	5	80.80	8	80.70	80.60	-3	8,969	-0.03%
2020/04/08	17	79.99	23	80.03	80.40	-6	8,895	-0.07%
2020/04/07	7	79.60	19	79.53	79.80	-12	8,766	-0.14%
2020/04/06	8	76.96	18	76.85	77.60	-10	8,649	-0.12%
2020/04/01	4	74.80	31	75.20	74.40	-27	8,483	-0.32%
2020/03/31	2	75.60	1	75.50	75.10	1	8,397	0.01%
2020/03/30	10	73.31	4	73.93	75.20	6	8,263	0.07%
2020/03/27	31	74.87	3	75.10	74.70	28	8,114	0.35%
2020/03/26	22	73.62	7	74.50	74.10	15	7,992	0.19%
2020/03/25	35	74.67	13	74.35	74.90	22	7,960	0.28%
2020/03/24	13	70.69	9	70.47	70.50	4	7,851	0.05%
2020/03/23	20	66.98	3	67.20	66.70	17	7,820	0.22%
2020/03/20	26	68.68	6	68.68	68.80	20	7,659	0.26%
2020/03/19	33	66.22	56	66.00	66.60	-23	7,292	-0.32%
2020/03/18	35	71.96	17.1	73.17	70.00	17.9	6,941	0.26%
2020/03/17	41	75.02	3	74.50	74.60	38	6,617	0.57%
2020/03/16	2	79.10	2	80.20	78.20	0	6,390	0.00%
2020/03/13	13	78.10	0	0.00	80.60	13	6,270	0.21%
2020/03/12	23	84.70	0	0.00	84.00	23	5,995	0.38%
2020/03/11	10	88.58	0	0.00	88.90	10	5,750	0.17%
2020/03/10	1	88.30	0	0.00	89.00	1	5,679	0.02%
2020/03/09	14	89.26	3	89.20	89.30	11	5,588	0.20%
2020/03/06	1	91.60	0	0.00	91.40	1	5,391	0.02%
2020/03/05	1	92.90	0	0.00	93.30	1	5,331	0.02%
2020/03/04	0	0.00	5	92.40	92.50	-5	5,347	-0.09%
2020/03/03	6	90.90	0	0.00	91.60	6	5,337	0.11%
2020/03/02	3	90.10	10	90.20	90.00	-7	5,293	-0.13%
2020/02/27	13	90.98	0	0.00	91.00	13	5,456	0.24%
2020/02/26	8	91.71	0	0.00	91.50	8	5,311	0.15%
2020/02/25	4	92.58	0	0.00	93.10	4	5,139	0.08%
2020/02/21	1	94.80	0	0.00	94.60	1	4,997	0.02%
2020/02/20	5	95.50	0	0.00	94.70	5	4,996	0.10%
2020/02/19	4	96.35	4	96.28	96.20	0	4,956	0.00%
2020/02/17	1	94.10	0	0.00	94.80	1	4,913	0.02%
2020/02/14	0	0.00	2	95.20	95.20	-2	4,907	-0.04%
2020/02/13	0	0.00	2	94.70	94.80	-2	4,905	-0.04%
2020/02/12	5.4	94.14	0	0.00	94.00	5.4	4,925	0.11%
2020/02/10	0	0.00	2	93.30	94.00	-2	4,973	-0.04%
2020/02/06	0	0.00	30	94.30	94.50	-30	5,046	-0.59%
2020/02/05	2	92.70	1.1	92.74	92.70	0.9	5,046	0.02%
2020/02/04	2	92.90	3	93.90	93.50	-1	4,983	-0.02%
2020/02/03	7	93.10	0	0.00	93.00	7	4,997	0.14%
2020/01/31	1	93.20	9	93.60	93.40	-8	4,978	-0.16%
2020/01/30	35	93.74	1	93.10	91.60	34	4,914	0.69%
2020/01/20	0	0.00	1	99.30	99.00	-1	4,653	-0.02%
2020/01/17	0	0.00	6	98.77	99.00	-6	4,679	-0.13%
2020/01/15	6	98.35	2	98.50	98.50	4	4,749	0.08%
2020/01/14	18	98.72	0	0.00	98.80	18	4,751	0.38%
2020/01/13	3	99.30	0	0.00	99.70	3	4,694	0.06%
2020/01/10	0	0.00	1	99.90	99.80	-1	4,702	-0.02%
2020/01/06	1	101.50	3	101.50	102.00	-2	4,817	-0.04%
2020/01/03	0	0.00	1	101.50	101.50	-1	4,769	-0.02%
2019/12/31	0	0.00	10	99.80	99.80	-10	4,715	-0.21%
2019/12/30	0	0.00	1	101.00	99.90	-1	4,751	-0.02%
2019/12/27	0	0.00	4	101.00	101.00	-4	4,750	-0.08%
2019/12/26	0	0.00	10	99.60	99.80	-10	4,756	-0.21%
2019/12/23	7	101.00	1	101.00	101.00	6	4,912	0.12%
2019/12/20	2	99.65	1	99.60	101.00	1	4,972	0.02%
2019/12/19	1	100.00	1	100.50	99.90	0	4,933	0.00%
2019/12/18	1	100.50	8.1	100.33	101.50	-7.1	4,870	-0.15%
2019/12/17	21	98.68	5	98.20	99.10	16	4,824	0.33%
2019/12/16	0.2	96.80	0	0.00	96.80	0.2	4,750	0.00%
2019/12/13	1	97.00	0	0.00	96.80	1	4,768	0.02%
2019/12/12	0	0.00	0.6	96.90	96.90	-0.6	4,765	-0.01%
2019/12/11	0	0.00	1	96.10	96.50	-1	4,959	-0.02%
2019/12/10	2.4	96.37	0	0.00	96.50	2.4	4,981	0.05%
2019/12/09	1	96.70	0	0.00	96.70	1	5,001	0.02%
2019/12/06	0.4	97.00	0	0.00	97.20	0.4	4,992	0.01%
2019/12/05	2	96.65	0	0.00	96.40	2	4,997	0.04%
2019/12/04	3	96.63	1	97.00	97.50	2	5,005	0.04%
2019/12/03	1	97.10	0	0.00	97.50	1	5,063	0.02%
2019/12/02	0	0.00	1	98.00	98.10	-1	5,139	-0.02%
2019/11/29	0	97.30	2	97.90	97.20	-2	5,162	-0.04%
2019/11/27	0	98.10	0	0.00	98.40	0	5,230	0.00%
2019/11/26	5	98.34	36	97.67	98.00	-31	5,230	-0.59%
2019/11/25	0	0.00	12	96.82	97.00	-12	4,965	-0.24%
2019/11/22	4	96.50	0	0.00	96.80	4	5,143	0.08%
2019/11/21	1	95.61	0	0.00	96.20	1	5,194	0.02%
2019/11/19	5	96.90	2	97.00	97.40	3	5,175	0.06%
2019/11/13	0.2	96.30	0	0.00	96.30	0.2	5,417	0.00%
2019/11/12	7	96.79	0	0.00	96.90	7	5,585	0.13%
2019/11/11	7	96.41	5	96.50	97.00	2	5,621	0.04%
2019/11/08	1	97.00	7	97.40	97.40	-6	5,701	-0.11%
2019/11/07	0	0.00	2	98.30	98.20	-2	5,712	-0.04%
2019/11/06	0	0.00	4	98.05	98.70	-4	5,717	-0.07%
2019/11/05	3	98.50	8	98.50	98.90	-5	5,736	-0.09%
2019/11/04	0	0.00	43.5	98.64	98.90	-43.5	5,770	-0.75%
2019/11/01	0	0.00	25	97.96	98.10	-25	5,888	-0.42%
2019/10/31	1	98.30	0	0.00	97.80	1	6,059	0.02%
2019/10/30	0	0.00	27	98.11	98.30	-27	6,088	-0.44%
2019/10/29	5	97.50	1	97.59	97.70	4	6,160	0.06%
2019/10/28	0	0.00	2	97.00	97.20	-2	6,170	-0.03%
2019/10/25	3	97.37	0	0.00	97.30	3	6,213	0.05%
2019/10/24	0	97.00	42	97.15	97.50	-42	6,214	-0.68%
2019/10/23	7	95.63	0	0.00	95.80	7	6,220	0.11%
2019/10/22	0	0.00	32	96.61	96.80	-32	6,250	-0.51%
2019/10/21	2	95.60	0	0.00	95.40	2	6,272	0.03%
2019/10/17	0	0.00	6	96.80	96.60	-6	6,329	-0.09%
2019/10/16	2	95.50	30	95.65	95.90	-28	6,297	-0.44%
2019/10/15	0	0.00	1	93.50	94.60	-1	6,349	-0.02%
2019/10/14	1	93.40	0	0.00	93.30	1	6,339	0.02%
2019/10/08	2	93.75	2	94.30	94.30	0	6,398	0.00%
2019/10/07	6	93.77	3	93.60	94.10	3	6,419	0.05%
2019/10/04	1	93.10	0.2	93.50	93.30	0.8	6,467	0.01%
2019/10/02	12.1	93.81	0	0.00	93.80	12.1	6,552	0.18%
2019/10/01	61	94.30	0	0.00	94.80	61	6,514	0.94%
2019/09/27	67	94.79	1	94.50	94.50	66	6,460	1.02%
2019/09/26	2	95.90	12	96.20	96.20	-10	6,476	-0.15%
2019/09/25	19	95.16	0	0.00	95.50	19	6,853	0.28%
2019/09/24	2	95.95	0	0.00	96.70	2	6,941	0.03%
2019/09/23	28	96.59	0	0.00	96.80	28	6,950	0.40%
2019/09/20	3	97.40	0	0.00	97.60	3	7,007	0.04%
2019/09/19	33	97.15	8	96.60	97.30	25	6,966	0.36%
2019/09/18	3	97.80	3	97.10	97.60	0	7,017	0.00%
2019/09/17	8	98.20	6	98.10	97.80	2	7,015	0.03%
2019/09/16	7	98.81	68	98.39	98.00	-61	7,083	-0.86%
2019/09/12	1	96.40	24	96.40	96.10	-23	6,938	-0.33%
2019/09/11	1	95.00	2	95.55	95.40	-1	7,002	-0.01%
2019/09/10	1	95.10	0	0.00	95.50	1	6,985	0.01%
2019/09/09	0	0.00	3	95.07	95.20	-3	6,991	-0.04%
2019/09/06	1	95.30	0	0.00	95.20	1	7,008	0.01%
2019/09/05	2	95.75	45	96.10	96.00	-43	6,995	-0.61%
2019/09/04	1	94.40	49	94.95	94.70	-48	6,959	-0.69%
2019/09/03	1	94.50	0	0.00	93.70	1	6,918	0.01%
2019/09/02	2.2	94.14	18	94.47	94.00	-15.8	6,934	-0.23%
2019/08/30	0	0.00	75	93.74	94.10	-75	6,924	-1.08%
2019/08/29	6	91.08	1	91.20	91.40	5	6,840	0.07%
2019/08/27	7	91.67	0	0.00	90.60	7	6,881	0.10%
2019/08/23	5	92.80	0	0.00	93.40	5	6,758	0.07%
2019/08/22	2	93.30	1	93.88	92.30	1	6,793	0.01%
2019/08/21	4	93.00	2	93.30	92.90	2	6,924	0.03%
2019/08/20	3	93.10	0	0.00	93.10	3	6,882	0.04%
2019/08/19	1	92.00	2	91.80	92.00	-1	6,887	-0.01%
2019/08/16	1	91.10	0	0.00	91.10	1	6,895	0.01%
2019/08/15	39	90.48	2	90.46	90.30	37	6,805	0.54%
2019/08/14	6	93.08	0	0.00	93.60	6	6,690	0.09%
2019/08/13	8	92.26	0	0.00	92.50	8	6,664	0.12%
2019/08/12	7	94.09	0	0.00	93.90	7	6,550	0.11%
2019/08/08	1	95.90	0	0.00	95.20	1	6,527	0.02%
2019/08/07	4.4	95.40	2	95.30	95.30	2.4	6,532	0.04%
2019/08/06	24	95.61	1	95.10	95.80	23	6,521	0.35%
2019/08/05	43	96.09	1.5	97.23	96.50	41.5	6,467	0.64%
2019/08/02	73.1	98.01	10	98.20	97.50	63.1	6,390	0.99%
2019/08/01	54	99.52	0	0.00	99.50	54	6,345	0.85%
2019/07/31	2	100.51	0	0.00	100.50	2	6,324	0.03%
2019/07/30	1	101.00	30.1	101.50	101.50	-29.1	6,227	-0.47%
2019/07/29	15	100.00	0	0.00	101.00	15	6,286	0.24%
2019/07/26	1	100.50	2	100.50	101.00	-1	6,319	-0.02%
2019/07/25	1	101.00	4	101.00	101.50	-3	6,397	-0.05%
2019/07/24	98	101.34	3.4	101.94	101.00	94.6	6,399	1.48%
2019/07/23	2	102.75	32	103.44	103.50	-30	6,375	-0.47%
2019/07/22	3	101.83	0	0.00	102.00	3	6,344	0.05%
2019/07/19	18	101.06	2	101.00	101.00	16	6,300	0.25%
2019/07/18	2	101.50	1	101.00	101.50	1	6,291	0.02%
2019/07/17	39	101.55	4	102.50	102.00	35	6,279	0.56%
2019/07/16	20	104.13	0	0.00	104.00	20	6,150	0.33%
2019/07/15	6	105.33	37	105.30	105.50	-31	6,133	-0.51%
2019/07/12	1	104.00	48	104.01	104.00	-47	6,145	-0.76%
2019/07/11	1	103.00	0	0.00	102.50	1	6,168	0.02%
2019/07/10	4	103.13	17.1	102.97	103.00	-13.1	6,195	-0.21%
2019/07/09	39	101.35	0	0.00	102.00	39	6,179	0.63%
2019/07/08	2	103.25	2	103.75	104.00	0	6,132	0.00%
2019/07/05	3	104.17	0	0.00	104.50	3	6,113	0.05%
2019/07/04	6	104.33	4	104.50	104.50	2	6,139	0.03%
2019/07/03	0	0.00	2	105.50	105.00	-2	6,196	-0.03%
2019/07/02	76	105.69	0	0.00	105.50	76	6,233	1.22%
2019/07/01	11	115.18	3.5	115.35	115.00	7.5	5,842	0.13%
2019/06/28	0	0.00	0	114.50	114.50	0	5,714	0.00%
2019/06/27	6	114.00	0.1	114.00	114.50	5.9	5,732	0.10%
2019/06/26	0.2	114.00	0	0.00	114.50	0.2	5,738	0.00%
2019/06/25	0	0.00	1	115.00	114.50	-1	5,731	-0.02%
2019/06/24	0	0.00	8	113.63	114.50	-8	5,712	-0.14%
2019/06/21	0	0.00	1	112.50	113.00	-1	5,683	-0.02%
2019/06/20	1	113.00	3	113.00	112.50	-2	5,615	-0.04%
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%
2019/06/12	0	0.00	20	111.88	112.00	-20	5,648	-0.35%
2019/06/11	0	0.00	3	111.50	111.50	-3	5,635	-0.05%
2019/06/10	0	0.00	2	110.75	111.00	-2	5,616	-0.04%
2019/06/06	0	0.00	1	110.00	110.00	-1	5,631	-0.02%
2019/06/03	3	109.00	3	110.00	109.50	0	5,838	0.00%
2019/05/23	0	0.00	2	109.00	109.00	-2	5,940	-0.03%
2019/05/21	0	0.00	42	111.00	111.00	-42	6,013	-0.70%
2019/05/20	0	0.00	2	110.00	110.00	-2	6,007	-0.03%
2019/05/14	1.1	108.98	0	0.00	108.00	1.1	6,161	0.02%
2019/05/13	2	108.50	1	108.50	108.50	1	6,147	0.02%
2019/05/10	2	109.50	1	109.50	109.50	1	6,228	0.02%
2019/05/09	5	107.90	4	109.00	108.50	1	6,312	0.02%
2019/05/08	0	0.00	1	110.00	109.50	-1	6,271	-0.02%
2019/05/07	1	110.50	0.1	110.50	110.50	1	6,266	0.02%
2019/05/06	1	110.00	0	0.00	111.00	1	6,296	0.02%
2019/05/02	0	0.00	3	112.67	112.00	-3	6,240	-0.05%
2019/04/30	0	0.00	0	112.00	112.00	0	6,163	0.00%
2019/04/29	0	0.00	1.6	112.00	112.50	-1.6	6,160	-0.03%
2019/04/26	0	0.00	1	111.00	111.50	-1	6,171	-0.02%
2019/04/25	1	110.00	1	110.00	110.50	0	6,181	0.00%
2019/04/24	2.1	109.71	0	0.00	109.50	2.1	6,204	0.03%
2019/04/23	0	0.00	1	108.50	109.50	-1	6,236	-0.02%
2019/04/22	1	108.50	0	0.00	108.50	1	6,272	0.02%
2019/04/19	1	108.00	0	0.00	108.50	1	6,352	0.02%
2019/04/17	1	108.00	1	109.50	109.00	0	6,654	0.00%
2019/04/16	1	108.00	1.2	108.92	109.00	-0.2	6,733	0.00%
2019/04/15	1	108.50	0	0.00	108.50	1	6,752	0.02%
2019/04/12	4	108.63	1	108.50	108.50	3	6,840	0.04%
2019/04/11	0	0.00	1	110.00	110.00	-1	6,844	-0.01%
2019/04/10	1	108.50	5	110.00	110.00	-4	6,903	-0.06%
2019/04/09	0	0.00	4	109.25	109.50	-4	6,949	-0.06%
2019/04/08	5	108.00	0.1	108.00	108.00	4.9	6,891	0.07%
2019/04/03	1	108.00	1	107.50	108.00	0	6,814	0.00%
2019/04/02	0	0.00	1	108.50	108.00	-1	6,812	-0.01%
2019/04/01	3	108.00	2	109.00	107.50	1	6,784	0.01%
2019/03/29	1	109.00	1.2	109.00	109.50	-0.2	6,672	0.00%
2019/03/28	1	108.50	0	0.00	109.00	1	6,619	0.02%
2019/03/27	1	108.50	10	108.45	109.00	-9	6,640	-0.14%
2019/03/26	1.1	107.50	1	107.50	108.00	0.1	6,640	0.00%
2019/03/25	1	106.50	5	106.50	106.50	-4	6,698	-0.06%
2019/03/22	0	0.00	2	107.25	107.50	-2	6,658	-0.03%
2019/03/21	0	0.00	1	107.00	106.50	-1	6,676	-0.01%
2019/03/20	0	0.00	1	106.50	106.50	-1	6,712	-0.01%
2019/03/19	0	0.00	20	106.00	106.00	-20	6,756	-0.30%
2019/03/18	2	106.00	4	106.00	106.50	-2	6,811	-0.03%
2019/03/15	2	104.00	1	103.50	105.50	1	6,778	0.01%
2019/03/13	1	104.00	0	0.00	104.50	1	6,710	0.01%
2019/03/12	0	0.00	1	104.50	104.50	-1	6,731	-0.01%
2019/03/11	12	103.50	0	0.00	103.00	12	6,722	0.18%
2019/03/08	5	104.40	0	0.00	104.00	5	6,740	0.07%
2019/03/07	0	0.00	17	104.88	105.50	-17	6,752	-0.25%
2019/03/06	31	103.02	4	102.88	103.00	27	6,719	0.40%
2019/03/05	1	101.50	1	102.00	102.00	0	6,726	0.00%
2019/03/04	6	101.67	0	0.00	101.50	6	6,723	0.09%
2019/02/27	2	102.50	1	103.00	102.50	1	6,634	0.02%
2019/02/26	2	103.00	0	0.00	103.00	2	6,577	0.03%
2019/02/25	1	103.50	2	104.00	103.50	-1	6,478	-0.02%
2019/02/22	1	104.00	2.1	104.00	104.00	-1.1	6,474	-0.02%
2019/02/21	5	103.00	2	103.50	103.50	3	6,456	0.05%
2019/02/20	1	102.00	7	102.93	103.00	-6	6,439	-0.09%
2019/02/19	2	102.25	0	0.00	102.50	2	6,379	0.03%
2019/02/18	1	103.00	4	102.00	102.50	-3	6,311	-0.05%
2019/02/14	2	101.50	1	102.50	101.50	1	6,217	0.02%
2019/02/11	4	100.50	0	0.00	100.00	4	6,218	0.06%
2019/01/30	1	101.50	1	102.00	102.00	0	6,170	0.00%
2019/01/24	1	100.00	0	0.00	100.00	1	6,129	0.02%
2019/01/23	3	101.50	0	0.00	101.00	3	6,141	0.05%
2019/01/18	0	0.00	3	102.50	102.50	-3	6,284	-0.05%
2019/01/11	0	0.00	0.1	101.00	101.50	-0.1	6,394	0.00%
2019/01/10	1	100.50	0	0.00	100.50	1	6,374	0.02%
2019/01/09	2	101.25	1	101.50	102.50	1	6,326	0.02%
2019/01/08	2	100.90	8	101.48	102.00	-6	6,152	-0.10%
2019/01/07	2	97.00	1	96.80	99.50	1	6,110	0.02%
2019/01/04	5	95.22	0	0.00	95.30	5	6,245	0.08%
2019/01/02	2.2	97.83	0	0.00	97.60	2.2	6,492	0.03%
2018/12/28	1	98.80	2	99.60	101.00	-1	6,477	-0.02%
2018/12/27	0	0.00	1	98.40	97.80	-1	6,556	-0.02%
2018/12/25	4	96.75	1	96.80	96.70	3	6,759	0.04%
2018/12/24	1	98.20	0	0.00	98.30	1	6,851	0.01%
2018/12/20	0	0.00	1	99.90	99.60	-1	7,340	-0.01%
2018/12/19	0	0.00	1	99.10	99.30	-1	7,425	-0.01%
2018/12/18	3	98.17	0	0.00	98.00	3	7,622	0.04%
2018/12/17	1	99.00	0	0.00	99.30	1	7,966	0.01%
2018/12/13	1	98.70	0	0.00	99.10	1	8,201	0.01%
2018/12/12	2	98.65	1	99.20	99.00	1	8,322	0.01%
2018/12/11	2	98.85	0	0.00	98.50	2	8,323	0.02%
2018/12/07	3	100.50	4	100.50	100.50	-1	8,346	-0.01%
2018/12/06	0	0.00	5	100.00	100.00	-5	8,384	-0.06%
2018/12/05	1	101.00	0.2	101.00	101.00	0.8	8,363	0.01%
2018/12/03	0	0.00	1	102.50	102.00	-1	8,392	-0.01%
2018/11/29	1	99.50	0	0.00	99.50	1	8,247	0.01%
2018/11/28	0	0.00	1	99.60	100.00	-1	8,163	-0.01%
2018/11/27	3	99.27	0	0.00	99.00	3	8,158	0.04%
2018/11/23	0	0.00	2	100.00	100.50	-2	8,183	-0.02%
2018/11/20	8	100.56	0	0.00	100.50	8	8,168	0.10%
2018/11/19	5	101.50	0	0.00	102.00	5	8,215	0.06%
2018/11/13	6	100.00	0	0.00	100.00	6	8,346	0.07%
2018/11/12	1	101.50	0	0.00	101.00	1	8,328	0.01%
2018/11/09	1	100.50	1	101.00	101.00	0	8,335	0.00%
2018/11/07	3	102.00	0	0.00	102.50	3	8,242	0.04%
2018/11/06	1	101.00	1	102.50	103.00	0	8,223	0.00%
2018/11/05	1	101.00	1	101.50	103.00	0	8,126	0.00%
2018/11/02	0	0.00	1	102.00	101.00	-1	8,073	-0.01%
2018/10/31	1	99.60	1	100.50	101.00	0	8,035	0.00%
2018/10/30	1	99.10	14	99.53	98.60	-13	7,981	-0.16%
2018/10/29	0	0.00	2	98.75	98.80	-2	7,907	-0.03%
2018/10/26	2	97.70	2	99.80	98.20	0	7,989	0.00%
2018/10/25	3	98.73	7	98.47	98.60	-4	8,005	-0.05%
2018/10/24	1.7	101.00	1	101.50	101.00	0.7	7,996	0.01%
2018/10/22	0	0.00	3	103.00	103.00	-3	8,031	-0.04%
2018/10/19	8	101.25	0	0.00	103.00	8	8,124	0.10%
2018/10/17	4	104.00	0	0.00	103.00	4	8,154	0.05%
2018/10/16	4	103.13	1.1	103.53	104.00	2.9	8,121	0.04%
2018/10/15	1	103.50	0	0.00	103.50	1	8,099	0.01%
2018/10/12	2	103.50	3	104.17	106.00	-1	8,016	-0.01%
2018/10/11	36.8	104.69	3	105.17	103.00	33.8	7,886	0.43%
2018/10/09	0	0.00	10	112.55	113.50	-10	7,564	-0.13%
2018/10/05	13	110.35	2	110.25	111.00	11	7,649	0.14%
2018/10/04	6	112.92	0	0.00	113.00	6	7,629	0.08%
2018/10/03	2	113.00	1	113.00	113.00	1	7,747	0.01%
2018/10/02	3	115.50	0	0.00	115.00	3	7,791	0.04%
2018/10/01	4	117.25	1	117.00	117.50	3	7,839	0.04%
2018/09/28	2	116.50	2	116.75	117.00	0	7,999	0.00%
2018/09/27	0	0.00	1	116.00	117.00	-1	7,968	-0.01%
2018/09/26	4	114.25	0	0.00	114.50	4	7,834	0.05%
2018/09/25	4	115.13	0	0.00	115.50	4	7,800	0.05%
2018/09/21	0	0.00	23	118.58	117.50	-23	7,687	-0.30%
2018/09/19	1	112.00	0	0.00	113.00	1	7,449	0.01%
2018/09/14	1	112.00	0	0.00	112.00	1	7,268	0.01%
2018/09/13	2	111.00	1	113.00	112.50	1	7,296	0.01%
2018/09/11	0	0.00	1	111.00	111.00	-1	7,372	-0.01%
2018/09/06	1	110.50	0	0.00	111.50	1	7,736	0.01%
2018/08/30	1	112.50	0.4	112.00	112.00	0.6	8,081	0.01%
2018/08/29	1	113.50	1	113.50	113.50	0	8,090	0.00%
2018/08/27	0	0.00	1	113.50	113.50	-1	8,169	-0.01%
2018/08/24	0	0.00	2	112.50	112.50	-2	8,211	-0.02%
2018/08/23	0	0.00	3.2	112.53	113.50	-3.2	8,519	-0.04%
2018/08/22	6	109.25	2	109.00	110.00	4	8,578	0.05%
2018/08/21	0	0.00	20	109.50	109.00	-20	8,633	-0.23%
2018/08/20	0	0.00	6	109.00	109.00	-6	8,658	-0.07%
2018/08/17	0	0.00	3	109.00	109.00	-3	8,638	-0.03%
2018/08/16	1	108.00	0	0.00	108.50	1	8,669	0.01%
2018/08/15	2	108.00	0	0.00	109.00	2	8,703	0.02%
2018/08/14	0	0.00	3	108.50	109.50	-3	8,773	-0.03%
2018/08/13	1	109.50	0.6	108.50	108.00	0.4	8,769	0.00%
2018/08/10	1	110.00	0	0.00	110.50	1	8,790	0.01%
2018/08/09	1	111.00	1	111.50	111.50	0	8,839	0.00%
2018/08/08	0	0.00	2	111.50	112.00	-2	8,967	-0.02%
2018/08/02	1	112.00	0	0.00	112.00	1	9,298	0.01%
2018/08/01	0	0.00	103	112.51	113.00	-103	9,213	-1.12%	大賣/鉅額交易
2018/07/31	0	0.00	2	112.25	112.50	-2	9,140	-0.02%
2018/07/30	0	0.00	4	111.00	111.50	-4	9,040	-0.04%
2018/07/27	0	0.00	5	110.20	110.50	-5	9,040	-0.06%
2018/07/26	100	110.00	6	109.83	111.00	94	8,967	1.05%
2018/07/25	0	0.00	3	110.00	108.50	-3	8,875	-0.03%
2018/07/24	6	108.83	0	0.00	109.50	6	8,817	0.07%
2018/07/23	1	108.00	0	0.00	108.50	1	8,782	0.01%
2018/07/20	1	107.00	1	106.50	107.50	0	8,750	0.00%
2018/07/17	3	107.00	0	0.00	107.00	3	8,766	0.03%
2018/07/16	2	108.00	0	0.00	108.50	2	8,748	0.02%
2018/07/13	1	109.00	5	109.00	110.00	-4	8,758	-0.05%
2018/07/12	2	106.00	2	107.00	106.00	0	8,693	0.00%
2018/07/11	15	105.63	0	0.00	106.00	15	8,633	0.17%
2018/07/10	4	112.00	1	112.50	112.00	3	8,468	0.04%
2018/07/09	11	110.50	0	0.00	111.00	11	8,359	0.13%
2018/07/06	7	109.57	2	112.50	109.50	5	8,233	0.06%
2018/07/05	6	113.42	0	0.00	113.50	6	8,014	0.07%
2018/07/04	0	0.00	2	113.25	114.00	-2	7,922	-0.03%
2018/07/03	0	0.00	2	113.50	113.00	-2	7,878	-0.03%
2018/07/02	0	0.00	1	113.50	112.50	-1	7,822	-0.01%
2018/06/29	0	0.00	17	112.09	112.50	-17	7,727	-0.22%
2018/06/27	1	110.00	1	111.00	110.00	0	7,438	0.00%
2018/06/26	1	110.00	2.2	110.91	110.00	-1.2	7,414	-0.02%
2018/06/22	0	0.00	54	110.00	109.50	-54	7,262	-0.74%
2018/06/21	5	108.70	1	108.50	108.50	4	7,212	0.06%
2018/06/19	1	106.00	2.2	105.05	105.50	-1.2	7,317	-0.02%
2018/06/15	0	0.00	0.1	106.00	106.00	-0.1	7,284	0.00%
2018/06/14	0.5	106.50	0	0.00	106.50	0.5	7,137	0.01%
2018/06/13	2	106.75	1	107.00	107.50	1	7,016	0.01%
2018/06/12	7	107.50	0	0.00	107.50	7	7,064	0.10%
2018/06/11	0	0.00	0.1	108.50	109.00	-0.1	6,929	0.00%
2018/06/07	3	109.33	0.1	109.50	110.00	2.9	6,902	0.04%
2018/06/06	0.6	109.50	0	0.00	109.50	0.6	6,838	0.01%
2018/06/01	0.1	109.00	0.2	109.00	109.50	-0.1	6,780	0.00%
2018/05/30	4	108.50	0	0.00	108.50	4	6,403	0.06%
2018/05/29	0	0.00	1	110.00	110.00	-1	6,307	-0.02%
2018/05/28	1	108.50	38	110.00	110.00	-37	6,338	-0.58%
2018/05/25	0	0.00	17	109.97	108.50	-17	6,335	-0.27%
2018/05/24	0	0.00	20	110.00	111.00	-20	6,332	-0.32%
2018/05/23	0	0.00	1	110.50	110.00	-1	6,344	-0.02%
2018/05/22	1	110.00	0	0.00	109.50	1	6,378	0.02%
2018/05/21	0	0.00	0.2	112.00	112.50	-0.2	6,457	0.00%
2018/05/18	0	0.00	3	113.00	112.00	-3	6,564	-0.05%
2018/05/17	0	0.00	1	112.50	111.50	-1	6,680	-0.01%
2018/05/15	0	0.00	1.5	110.84	110.50	-1.5	6,730	-0.02%
2018/05/14	0	0.00	19	109.97	111.00	-19	6,720	-0.28%
2018/05/11	5	107.50	8	108.00	108.50	-3	6,657	-0.05%
2018/05/09	0	0.00	1	106.50	105.50	-1	6,691	-0.01%
2018/05/08	1	105.50	0	0.00	105.50	1	6,736	0.01%
2018/05/04	0	0.00	12	106.42	105.00	-12	6,816	-0.18%
2018/05/02	0.1	105.00	0	0.00	105.50	0.1	6,929	0.00%
2018/04/30	0	0.00	1	105.00	104.50	-1	6,946	-0.01%
2018/04/25	4	102.00	5	102.50	103.00	-1	7,025	-0.01%
2018/04/24	5	103.50	1	105.50	104.00	4	6,991	0.06%
2018/04/20	1	106.00	1	106.00	106.50	0	6,966	0.00%
2018/04/19	8	105.44	10	105.00	105.50	-2	6,958	-0.03%
2018/04/18	0	0.00	0.1	106.00	106.00	-0.1	6,963	0.00%
2018/04/17	0	0.00	1	106.50	106.00	-1	7,036	-0.01%
2018/04/16	1	107.50	6	107.83	107.50	-5	7,107	-0.07%
2018/04/12	1	105.50	10	105.75	106.50	-9	7,286	-0.12%
2018/04/10	5	105.00	2	105.50	105.50	3	7,354	0.04%
2018/04/09	0	0.00	1	104.00	105.00	-1	7,376	-0.01%
2018/04/03	13	101.50	5.2	102.00	102.00	7.9	7,351	0.11%
2018/04/02	7	102.71	5	103.00	102.50	2	7,439	0.03%
2018/03/31	0	0.00	5	104.00	104.00	-5	7,516	-0.07%
2018/03/29	2	103.50	5	103.50	103.00	-3	7,634	-0.04%
2018/03/28	0.5	103.00	2	104.50	103.00	-1.5	7,579	-0.02%
2018/03/27	2	104.00	0	0.00	105.00	2	7,587	0.03%
2018/03/23	6	103.50	0	0.00	104.50	6	7,557	0.08%
2018/03/22	4	104.88	6	107.25	104.00	-2	7,508	-0.03%
2018/03/21	0	0.00	9	106.17	106.50	-9	7,365	-0.12%
2018/03/20	11	105.09	25	104.40	105.00	-14	7,346	-0.19%
2018/03/19	2	102.00	1	103.00	103.00	1	7,275	0.01%
2018/03/16	16	101.03	5	102.30	102.00	11	7,292	0.15%
2018/03/14	0	0.00	3	102.50	102.00	-3	7,160	-0.04%
2018/03/12	0	0.00	1.4	102.50	103.50	-1.4	7,137	-0.02%
2018/03/05	1	101.00	0	0.00	101.00	1	7,462	0.01%
2018/03/02	21	100.33	0	0.00	100.50	21	7,459	0.28%
2018/03/01	0	0.00	2	103.00	102.00	-2	7,442	-0.03%
2018/02/26	0	0.00	4	104.00	103.50	-4	7,380	-0.05%
2018/02/23	1	102.50	16	103.53	104.00	-15	7,388	-0.20%
2018/02/22	4	101.50	1	101.50	102.50	3	7,428	0.04%
2018/02/21	0	0.00	10	104.00	104.00	-10	7,377	-0.14%
2018/02/12	0	0.00	20	101.15	101.00	-20	7,206	-0.28%
2018/02/09	8	97.83	4	98.10	97.80	4	7,078	0.06%
2018/02/08	2	100.50	0	0.00	100.00	2	6,887	0.03%
2018/02/07	0	0.00	10	100.19	101.00	-10	6,893	-0.15%
2018/02/06	25	97.30	14	96.86	96.70	11	6,692	0.16%
2018/02/05	0	0.00	5	100.00	100.50	-5	6,548	-0.08%
2018/02/02	24.2	100.75	0	0.00	100.00	24.2	6,467	0.37%
2018/02/01	3	102.50	9	103.67	103.00	-6	6,372	-0.09%
2018/01/31	4	101.25	13.8	103.58	103.50	-9.8	6,306	-0.16%
2018/01/30	2	103.25	3	103.50	103.00	-1	6,240	-0.02%
2018/01/29	1	103.00	34.1	103.96	104.50	-33.1	6,165	-0.54%
2018/01/26	1	101.50	5	102.80	103.50	-4	6,101	-0.07%
2018/01/25	33	100.91	30.1	100.94	101.50	2.9	5,975	0.05%
2018/01/23	17	99.85	3	101.50	100.00	14	5,883	0.24%
2018/01/22	0	0.00	7.2	101.21	101.50	-7.2	5,800	-0.12%
2018/01/19	23	100.65	0.2	100.00	100.50	22.8	5,731	0.40%
2018/01/18	6	102.00	14.5	102.24	101.50	-8.5	5,650	-0.15%
2018/01/17	3	101.17	8.1	101.99	102.00	-5.1	5,594	-0.09%
2018/01/16	7	101.29	0	0.00	102.00	7	5,560	0.13%
2018/01/15	11	101.09	5	102.00	102.00	6	5,549	0.11%
2018/01/12	14	101.43	3	102.33	101.50	11	5,538	0.20%
2018/01/11	6	100.33	6.3	100.98	101.00	-0.3	5,442	-0.01%
2018/01/10	5	101.10	3	102.50	101.00	2	5,364	0.04%
2018/01/09	2	101.00	22.5	101.00	102.50	-20.5	5,270	-0.39%
2018/01/08	0	0.00	1.5	98.80	99.50	-1.5	5,132	-0.03%
2018/01/05	3	98.30	0	0.00	98.40	3	5,028	0.06%
2018/01/02	0	0.00	12	98.19	98.10	-12	5,038	-0.24%