台塑 (1301)-永豐金-古亭券商分點個股進出

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
▼0.7
漲幅
-1.01%
成交量
6,754張
產業
上市塑膠類股▼1.09%
1620人加入追蹤

立即追蹤
本地時間:14:30

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

台塑 (1301)籌碼相關－永豐金-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-古亭券商分點個股進出
永豐金-古亭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
2024/05/06	1	68.50	0	0.00	69.00	1	7,384	0.01%
2024/05/03	8	68.80	0	0.00	68.30	8	7,336	0.11%
2024/04/30	1	68.60	0	0.00	68.50	1	7,299	0.01%
2024/04/26	1	67.80	0	0.00	67.70	1	7,305	0.01%
2024/04/22	1	68.40	2	69.00	69.70	-1	7,832	-0.01%
2024/04/19	2	67.05	0	0.00	67.10	2	7,762	0.03%
2024/04/18	0.2	67.70	1	67.80	68.10	-0.8	7,638	-0.01%
2024/04/16	1.2	68.80	0	0.00	68.00	1.2	7,665	0.02%
2024/04/15	1	69.70	1	69.60	69.60	0	7,592	0.00%
2024/04/12	0	0.00	1	69.80	69.70	-1	7,507	-0.01%
2024/04/11	0.2	71.20	0.1	71.10	70.90	0.1	7,386	0.00%
2024/04/10	1	71.80	4	72.00	72.00	-3	7,326	-0.04%
2024/04/09	0	0.00	1	71.60	71.50	-1	7,318	-0.01%
2024/04/08	5	70.24	0	0.00	70.40	5	7,243	0.07%
2024/04/02	1	70.90	0	0.00	70.80	1	7,164	0.01%
2024/04/01	0	0.00	2	70.90	70.90	-2	7,167	-0.03%
2024/03/27	4	68.60	0	0.00	68.50	4	6,967	0.06%
2024/03/26	3	68.90	4	69.03	69.30	-1	6,941	-0.01%
2024/03/25	2	67.30	8	67.75	67.80	-6	6,841	-0.09%
2024/03/22	0.2	67.00	0	0.00	67.00	0.2	6,816	0.00%
2024/03/21	2	66.70	0	0.00	67.40	2	6,754	0.03%
2024/03/20	10.2	66.82	4	66.70	66.80	6.2	6,750	0.09%
2024/03/19	1.1	67.83	0	0.00	67.80	1.1	6,579	0.02%
2024/03/18	1.6	68.48	0	0.00	68.40	1.6	6,539	0.02%
2024/03/15	1.5	68.77	0	0.00	68.60	1.5	6,521	0.02%
2024/03/14	2	68.50	0	0.00	69.30	2	6,386	0.03%
2024/03/11	2.2	68.77	0	0.00	68.90	2.2	6,195	0.03%
2024/03/08	0.2	69.10	9	68.83	68.60	-8.8	6,093	-0.14%
2024/03/07	1.1	69.76	2	70.10	69.80	-0.9	5,894	-0.02%
2024/03/05	0.2	70.85	0	0.00	70.40	0.2	5,848	0.00%
2024/03/04	1.2	70.85	0	0.00	70.80	1.2	5,751	0.02%
2024/03/01	1	71.70	0	0.00	71.60	1	5,705	0.02%
2024/02/29	0	0.00	2	71.80	71.70	-2	5,711	-0.04%
2024/02/27	0	0.00	1	71.50	71.80	-1	5,618	-0.02%
2024/02/26	1.1	71.91	1.4	71.86	72.10	-0.3	5,574	-0.01%
2024/02/23	1	72.40	1.5	72.32	72.00	-0.4	5,564	-0.01%
2024/02/21	6	73.33	1	73.30	73.50	5	5,641	0.09%
2024/02/19	2.1	73.71	14	73.81	73.80	-11.9	5,777	-0.21%
2024/02/15	0.2	72.15	0	0.00	72.40	0.2	5,926	0.00%
2024/02/02	11	73.10	0	0.00	73.50	11	5,845	0.19%
2024/01/31	5.1	71.87	0	0.00	72.10	5.1	5,814	0.09%
2024/01/29	0	0.00	1	73.10	73.60	-1	5,780	-0.02%
2024/01/26	0.1	73.00	0	0.00	72.70	0.1	5,764	0.00%
2024/01/25	1.1	71.62	0	0.00	71.70	1.1	5,741	0.02%
2024/01/24	2.3	71.96	0	0.00	72.10	2.3	5,753	0.04%
2024/01/23	3	70.90	5	71.10	71.10	-2	5,766	-0.03%
2024/01/22	2.6	71.08	0	0.00	70.60	2.6	5,748	0.04%
2024/01/19	1	71.50	0	0.00	71.20	1	5,682	0.02%
2024/01/18	0.2	71.55	0	0.00	71.10	0.2	5,637	0.00%
2024/01/17	5	71.94	5	72.10	71.80	0	5,533	0.00%
2024/01/16	1.7	73.62	6	73.48	73.60	-4.4	5,375	-0.08%
2024/01/15	0	0.00	1	75.60	75.50	-1	5,152	-0.02%
2024/01/12	1	76.00	4	76.05	76.00	-3	5,145	-0.06%
2024/01/11	4.1	75.98	1.6	75.74	75.90	2.6	5,149	0.05%
2024/01/10	0.1	77.20	0	0.00	77.00	0.1	5,140	0.00%
2024/01/09	1.4	77.72	2	78.20	77.60	-0.6	5,162	-0.01%
2024/01/08	0	78.40	0	0.00	78.10	0	5,142	0.00%
2024/01/05	0	0.00	4	78.20	78.10	-4	5,182	-0.08%
2024/01/03	0.2	78.50	2	78.20	78.10	-1.8	5,384	-0.03%
2023/12/29	28	79.30	27	79.20	79.20	1	5,367	0.02%
2023/12/28	0.1	79.50	0	0.00	79.80	0.1	5,449	0.00%
2023/12/27	0	0.00	1	79.30	79.60	-1	5,489	-0.02%
2023/12/26	0	0.00	0.8	79.00	78.80	-0.8	5,502	-0.01%
2023/12/25	2	78.50	0	0.00	78.70	2	5,532	0.04%
2023/12/22	2	78.90	0	0.00	78.80	2	5,585	0.04%
2023/12/21	0	0.00	34	79.50	79.50	-34	5,580	-0.61%
2023/12/19	2	80.00	0	0.00	79.80	2	5,534	0.04%
2023/12/15	5	79.90	2	80.05	79.70	3	5,553	0.05%
2023/12/14	0	0.00	4	79.80	79.80	-4	5,408	-0.07%
2023/12/13	0	0.00	40	79.55	78.90	-40	5,400	-0.74%
2023/12/12	0	0.00	10	79.50	79.60	-10	5,503	-0.18%
2023/12/11	0	0.00	10	79.80	79.90	-10	5,557	-0.18%
2023/12/08	0	0.00	7	79.89	80.00	-7	5,586	-0.13%
2023/12/07	3	80.10	0	0.00	79.90	3	5,617	0.05%
2023/12/06	2	80.65	0	0.00	80.40	2	5,626	0.04%
2023/12/05	1	80.40	0	0.00	80.70	1	5,654	0.02%
2023/12/04	0	0.00	100	80.80	80.90	-100	5,647	-1.77%
2023/12/01	0	0.00	50	80.80	80.70	-50	5,656	-0.88%
2023/11/30	0	0.00	5	80.90	80.80	-5	5,674	-0.09%
2023/11/29	3	81.37	0	0.00	81.40	3	5,609	0.05%
2023/11/28	5	81.90	1	81.60	82.00	4	5,589	0.07%
2023/11/27	1	81.10	1	81.90	81.40	0	5,685	0.00%
2023/11/24	1	81.30	1.1	81.59	81.60	-0.1	5,711	0.00%
2023/11/21	0	81.50	0	0.00	81.90	0	5,819	0.00%
2023/11/20	0	0.00	5.2	80.42	80.80	-5.2	5,806	-0.09%
2023/11/17	0	0.00	2	81.50	80.80	-2	5,837	-0.03%
2023/11/15	0	0.00	2	79.10	79.90	-2	5,819	-0.03%
2023/11/14	0	0.00	1	77.80	77.80	-1	5,766	-0.02%
2023/11/13	5	77.40	0	0.00	77.50	5	5,872	0.09%
2023/11/10	2.1	77.67	0	0.00	77.70	2.1	6,009	0.03%
2023/11/08	1	77.60	1	77.90	77.90	0	6,110	0.00%
2023/11/06	1	78.70	0	0.00	78.60	1	6,130	0.02%
2023/11/02	1	76.70	1	77.00	77.20	0	6,087	0.00%
2023/11/01	1	76.80	0	77.10	76.80	1	6,086	0.02%
2023/10/31	1	77.00	0	0.00	77.00	1	6,093	0.02%
2023/10/30	0	0.00	14	77.40	77.20	-14	6,107	-0.23%
2023/10/27	1	77.20	0	0.00	77.20	1	6,147	0.02%
2023/10/25	1	77.80	0	0.00	77.80	1	6,158	0.02%
2023/10/24	5.1	78.08	0	0.00	77.80	5.1	6,201	0.08%
2023/10/23	0	0.00	4.4	78.34	78.10	-4.4	6,203	-0.07%
2023/10/20	0.1	79.10	0	0.00	78.60	0.1	6,267	0.00%
2023/10/19	0.3	80.12	0	0.00	79.30	0.3	6,383	0.00%
2023/10/12	2.2	79.98	2	80.50	80.70	0.2	6,606	0.00%
2023/10/11	0.1	79.50	0	0.00	79.60	0.1	6,622	0.00%
2023/10/06	1	78.80	10	79.00	78.80	-9	6,605	-0.14%
2023/10/05	3	78.73	0	0.00	78.70	3	6,688	0.04%
2023/10/04	2	78.80	0	0.00	78.40	2	6,753	0.03%
2023/10/03	2	79.30	0	0.00	79.10	2	6,774	0.03%
2023/09/27	1	79.80	0	0.00	79.80	1	7,084	0.01%
2023/09/26	1	80.70	0	0.00	80.40	1	7,171	0.01%
2023/09/25	5	81.14	0.4	81.25	81.60	4.6	7,220	0.06%
2023/09/22	2	81.20	0	0.00	81.10	2	7,351	0.03%
2023/09/21	0	0.00	8	81.80	81.20	-8	7,437	-0.11%
2023/09/19	1	82.30	10	82.45	82.40	-9	7,811	-0.12%
2023/09/18	0	0.00	10	82.30	82.30	-10	7,966	-0.13%
2023/09/15	3.2	82.83	0	0.00	83.30	3.2	8,020	0.04%
2023/09/14	0.2	82.90	0	0.00	83.10	0.2	8,008	0.00%
2023/09/13	0	0.00	12	82.60	82.50	-12	8,163	-0.15%
2023/09/11	0	0.00	1	82.40	82.40	-1	8,423	-0.01%
2023/09/08	10	82.10	4	81.95	82.10	6	8,445	0.07%
2023/09/07	0	0.00	2.4	81.44	81.30	-2.4	8,483	-0.03%
2023/09/06	2	81.30	0	0.00	81.20	2	8,485	0.02%
2023/09/05	2	81.90	0	0.00	82.00	2	8,483	0.02%
2023/09/04	0	0.00	2	81.50	81.50	-2	8,539	-0.02%
2023/08/31	0.2	79.90	0	0.00	79.50	0.2	8,674	0.00%
2023/08/28	1	79.30	0	0.00	79.60	1	8,671	0.01%
2023/08/24	4.3	79.27	0	0.00	79.70	4.3	9,140	0.05%
2023/08/22	3.1	79.71	0	0.00	79.90	3.1	9,077	0.03%
2023/08/21	2	79.75	4	80.00	80.10	-2	9,035	-0.02%
2023/08/17	5	79.20	4	79.70	79.80	1	8,949	0.01%
2023/08/16	6.1	81.23	0	0.00	80.90	6.1	8,840	0.07%
2023/08/15	1	82.70	0	0.00	82.40	1	8,753	0.01%
2023/08/14	2	83.10	2	83.00	83.00	0	8,780	0.00%
2023/08/11	4	84.15	0	0.00	84.00	4	8,847	0.05%
2023/08/08	2	84.30	0.2	84.30	83.70	1.8	8,927	0.02%
2023/08/07	17	84.43	0	0.00	84.20	17	8,920	0.19%
2023/08/04	1.2	83.92	2	83.90	84.00	-0.8	8,942	-0.01%
2023/08/02	10.3	84.00	0.4	83.80	83.50	9.9	8,934	0.11%
2023/08/01	0	0.00	0.2	84.30	84.20	-0.2	8,853	0.00%
2023/07/31	2.4	83.55	0	0.00	83.20	2.4	8,776	0.03%
2023/07/27	0.4	83.59	0	0.00	83.30	0.4	8,705	0.00%
2023/07/25	1.5	82.21	4	82.20	82.10	-2.6	8,680	-0.03%
2023/07/24	0.2	82.50	0	0.00	82.20	0.2	8,656	0.00%
2023/07/21	3	82.70	0	0.00	82.60	3	8,577	0.03%
2023/07/20	0.1	83.30	0	0.00	83.20	0.1	8,544	0.00%
2023/07/18	0.1	83.30	3	83.10	82.90	-2.9	8,488	-0.03%
2023/07/17	0.1	83.40	0.1	83.60	83.10	0.1	8,403	0.00%
2023/07/14	2.3	83.73	4	83.70	83.70	-1.7	8,378	-0.02%
2023/07/13	1	82.50	1	82.80	82.70	0	8,312	0.00%
2023/07/11	1	82.90	0	0.00	82.40	1	8,211	0.01%
2023/07/10	20.1	82.71	0	0.00	82.30	20.1	8,154	0.25%
2023/07/07	4	82.28	0	0.00	82.00	4	8,054	0.05%
2023/07/06	5	83.40	1	83.20	83.20	4	7,874	0.05%
2023/07/05	1	84.70	0	0.00	84.70	1	7,691	0.01%
2023/07/04	1	84.70	0	0.00	84.70	1	7,658	0.01%
2023/07/03	0	0.00	1	86.00	85.60	-1	7,560	-0.01%
2023/06/30	4	86.00	0	0.00	85.70	4	7,521	0.05%
2023/06/29	1.1	86.34	0	0.00	86.20	1.1	7,427	0.01%
2023/06/28	36.3	86.30	0	0.00	86.20	36.3	7,356	0.49%
2023/06/27	19.3	87.37	0	0.00	87.00	19.3	7,266	0.26%
2023/06/26	1	92.00	8	92.29	92.00	-7	7,019	-0.10%
2023/06/21	1	92.20	0	0.00	92.80	1	6,899	0.01%
2023/06/19	4.1	92.01	0	0.00	91.60	4.1	6,731	0.06%
2023/06/16	3	92.90	0	0.00	92.50	3	6,522	0.05%
2023/06/15	0	0.00	0.1	94.30	94.10	-0.1	6,242	0.00%
2023/06/13	2	93.80	0	0.00	93.70	2	6,352	0.03%
2023/06/09	0	0.00	0.2	94.30	94.10	-0.2	6,353	0.00%
2023/06/08	3	94.00	0	0.00	93.80	3	6,366	0.05%
2023/06/07	1.6	94.16	0	0.00	94.00	1.6	6,346	0.02%
2023/06/06	0	0.00	2	94.60	94.40	-2	6,287	-0.03%
2023/06/05	10	94.20	0	0.00	94.00	10	6,198	0.16%
2023/06/01	11	93.51	0	0.00	93.30	11	6,111	0.18%
2023/05/30	0	0.00	25.1	93.06	93.50	-25.1	5,554	-0.45%
2023/05/26	0	0.00	0.1	93.40	93.50	-0.1	5,536	0.00%
2023/05/24	2	93.20	0	0.00	93.90	2	5,556	0.04%
2023/05/22	0.1	93.60	0	0.00	93.50	0.1	5,493	0.00%
2023/05/18	0.1	93.70	0	0.00	94.30	0.1	5,329	0.00%
2023/05/17	0	0.00	2	94.20	94.30	-2	5,298	-0.04%
2023/05/16	0	0.00	2	93.00	93.10	-2	5,232	-0.04%
2023/05/15	2	91.60	0	0.00	92.90	2	5,163	0.04%
2023/05/08	0	0.00	5	93.60	93.80	-5	5,037	-0.10%
2023/05/05	0	0.00	0.1	93.74	93.80	-0.1	5,047	0.00%
2023/05/04	0	0.00	0.1	93.70	93.70	-0.1	5,106	0.00%
2023/05/03	0	0.00	0.1	93.60	93.60	-0.1	5,169	0.00%
2023/04/26	0	0.00	2	93.00	93.60	-2	5,327	-0.04%
2023/04/25	2	92.00	1	93.30	92.00	1	5,272	0.02%
2023/04/24	0	0.00	2	93.30	93.00	-2	5,197	-0.04%
2023/04/21	2	92.35	60	92.50	92.50	-58	5,192	-1.12%
2023/04/20	2	92.00	0	0.00	92.10	2	5,148	0.04%
2023/04/18	2	93.25	0	0.00	93.00	2	5,141	0.04%
2023/04/14	0	0.00	1.1	93.69	93.30	-1.1	5,117	-0.02%
2023/04/13	0	0.00	2	93.20	93.10	-2	5,134	-0.04%
2023/04/11	0	0.00	2	92.40	92.60	-2	5,079	-0.04%
2023/04/10	0	0.00	2	92.00	92.10	-2	5,092	-0.04%
2023/04/07	13	90.92	0	0.00	90.80	13	5,063	0.26%
2023/04/06	1	91.10	0	91.80	91.40	1	5,029	0.02%
2023/03/31	0	0.00	2	92.10	91.80	-2	5,033	-0.04%
2023/03/27	0	0.00	0.4	91.50	91.80	-0.4	5,690	-0.01%
2023/03/24	0	91.20	0	91.10	91.40	0	5,972	0.00%
2023/03/23	0	0.00	0.3	90.90	91.40	-0.3	6,108	-0.01%
2023/03/22	0	0.00	1	90.80	90.90	-1	6,162	-0.02%
2023/03/21	0	0.00	2	90.80	90.50	-2	6,256	-0.03%
2023/03/20	1	89.80	0	0.00	90.00	1	6,315	0.02%
2023/03/17	1	88.80	0	0.00	90.70	1	6,345	0.02%
2023/03/15	4	89.30	0	0.00	89.00	4	6,268	0.06%
2023/03/14	2	89.40	0	0.00	89.40	2	6,322	0.03%
2023/03/10	3	89.93	0	0.00	89.80	3	6,397	0.05%
2023/03/09	0	91.33	0	0.00	90.60	0	6,418	0.00%
2023/03/08	0	0.00	1	91.70	91.80	-1	6,495	-0.02%
2023/03/07	0	91.30	0	0.00	91.40	0	6,490	0.00%
2023/03/06	0	0.00	3	91.23	91.50	-3	6,556	-0.05%
2023/03/03	0	90.60	0.5	90.60	90.70	-0.5	6,576	-0.01%
2023/03/01	6.2	90.03	0	0.00	90.20	6.2	6,640	0.09%
2023/02/24	0.4	91.39	0	0.00	90.90	0.4	6,640	0.01%
2023/02/23	0	0.00	2	91.50	91.30	-2	6,605	-0.03%
2023/02/22	0	0.00	1	90.90	91.70	-1	6,591	-0.02%
2023/02/21	0.3	91.00	1	91.30	91.30	-0.7	6,556	-0.01%
2023/02/20	0	0.00	4	90.33	90.70	-4	6,643	-0.06%
2023/02/17	0.3	89.94	1	90.00	90.10	-0.7	6,709	-0.01%
2023/02/16	0.3	89.70	2	90.00	89.70	-1.8	6,870	-0.03%
2023/02/15	1.4	89.77	0	0.00	89.60	1.4	6,983	0.02%
2023/02/14	0.2	90.10	0.2	90.60	90.60	0.1	6,949	0.00%
2023/02/10	1.3	89.31	0	0.00	89.10	1.3	6,958	0.02%
2023/02/06	3	88.50	0	0.00	88.40	3	7,170	0.04%
2023/02/02	0	0.00	1	88.50	89.00	-1	7,184	-0.01%
2023/02/01	4.3	88.87	2	88.45	88.90	2.3	7,152	0.03%
2023/01/31	20	90.03	0	0.00	89.30	20	7,162	0.28%
2023/01/30	1	89.60	0	0.00	90.00	1	7,070	0.01%
2023/01/17	1	88.90	0	0.00	88.60	1	6,961	0.01%
2023/01/16	0	88.50	0	0.00	88.30	0	6,976	0.00%
2023/01/13	0	88.10	0	0.00	88.20	0	7,064	0.00%
2023/01/11	0.1	88.10	0	0.00	87.90	0.1	7,570	0.00%
2023/01/10	0	88.40	0	0.00	88.90	0	7,628	0.00%
2023/01/09	0	0.00	2.1	88.79	88.90	-2.1	7,691	-0.03%
2023/01/06	0	0.00	2	88.00	88.00	-2	7,752	-0.03%
2023/01/05	0	0.00	2	87.00	87.50	-2	8,088	-0.02%
2023/01/04	0	86.80	0	0.00	86.60	0	8,413	0.00%
2023/01/03	2.1	86.03	1	87.00	87.00	1.1	8,539	0.01%
2022/12/30	0	0.00	2	87.00	86.80	-2	8,577	-0.02%
2022/12/29	2	86.10	0	0.00	86.10	2	8,694	0.02%
2022/12/28	1	86.50	0	0.00	86.90	1	8,733	0.01%
2022/12/27	0	87.10	0	0.00	87.20	0	8,734	0.00%
2022/12/23	5	85.70	0	0.00	86.80	5	8,896	0.06%
2022/12/22	0	0.00	4	86.80	87.20	-4	8,934	-0.04%
2022/12/21	2	85.30	0	0.00	85.40	2	8,866	0.02%
2022/12/20	2	85.70	0	0.00	85.30	2	8,783	0.02%
2022/12/19	6	86.87	0.8	87.20	86.30	5.2	8,717	0.06%
2022/12/16	0.2	88.50	0	0.00	87.60	0.2	8,543	0.00%
2022/12/15	1	88.90	4	88.70	88.90	-3	8,295	-0.04%
2022/12/14	0	0.00	2	87.40	87.20	-2	8,184	-0.02%
2022/12/13	2	86.20	3	86.30	86.30	-1	8,153	-0.01%
2022/12/12	2	86.60	0	0.00	86.70	2	8,252	0.02%
2022/12/08	4	87.40	7	87.30	87.30	-3	9,540	-0.03%
2022/12/07	0	0.00	4	88.70	88.10	-4	9,661	-0.04%
2022/12/06	4	87.70	0.2	88.40	87.30	3.8	9,655	0.04%
2022/12/05	4	89.30	0	0.00	89.10	4	9,593	0.04%
2022/12/02	1	89.80	0	0.00	89.10	1	9,596	0.01%
2022/12/01	0.7	90.77	2	90.30	90.70	-1.4	9,620	-0.01%
2022/11/30	0.2	89.60	0.1	89.60	90.20	0.1	9,625	0.00%
2022/11/24	0	0.00	2	89.20	89.70	-2	9,761	-0.02%
2022/11/23	0	0.00	1	88.80	88.90	-1	9,782	-0.01%
2022/11/22	0	0.00	2	88.30	88.70	-2	9,844	-0.02%
2022/11/16	4	87.45	0	0.00	87.40	4	9,804	0.04%
2022/11/14	0	0.00	6	89.07	89.10	-6	9,656	-0.06%
2022/11/11	0	0.00	4.1	87.39	87.70	-4.1	9,505	-0.04%
2022/11/10	1	85.70	0	0.00	86.00	1	9,435	0.01%
2022/11/08	0	0.00	2	85.10	85.50	-2	9,425	-0.02%
2022/11/07	0	0.00	1	83.40	84.60	-1	9,433	-0.01%
2022/11/03	2	82.20	0	0.00	82.80	2	9,447	0.02%
2022/11/01	0	0.00	2	83.50	83.30	-2	9,367	-0.02%
2022/10/28	1	82.90	0	0.00	82.90	1	9,585	0.01%
2022/10/25	0	0.00	1	82.30	82.30	-1	9,742	-0.01%
2022/10/21	0	0.00	5	82.28	81.80	-5	9,701	-0.05%
2022/10/20	84	80.70	86	80.79	80.80	-2	9,624	-0.02%
2022/10/17	2	79.30	4	80.35	80.60	-2	9,241	-0.02%
2022/10/14	3	79.70	8	80.41	79.90	-5	9,316	-0.05%
2022/10/13	8.1	78.74	1	78.70	78.90	7.1	9,360	0.08%
2022/10/12	11	81.84	0	0.00	80.80	11	9,170	0.12%
2022/10/11	2	84.80	0	0.00	84.50	2	8,910	0.02%
2022/10/07	0.1	85.50	0	0.00	85.10	0.1	8,876	0.00%
2022/10/06	2.1	86.70	0	0.00	86.10	2.1	8,904	0.02%
2022/10/05	8	87.56	2	87.50	87.70	6	9,030	0.07%
2022/10/04	0	87.30	0	0.00	87.80	0	9,132	0.00%
2022/10/03	0.1	86.50	0	0.00	86.50	0.1	9,218	0.00%
2022/09/30	2	86.40	2	86.50	86.60	0	9,474	0.00%
2022/09/28	2	84.80	2	85.00	84.80	0	10,216	0.00%
2022/09/27	1	85.40	0	0.00	85.20	1	10,765	0.01%
2022/09/26	2.1	85.51	0	0.00	86.00	2.1	10,965	0.02%
2022/09/23	2	86.70	0	0.00	86.60	2	11,047	0.02%
2022/09/20	5	85.90	0	0.00	86.10	5	11,281	0.04%
2022/09/19	4	86.15	0	0.00	85.50	4	11,293	0.04%
2022/09/16	5.3	87.15	0	0.00	86.50	5.3	11,213	0.05%
2022/09/15	4	87.50	0	0.00	88.10	4	10,054	0.04%
2022/09/14	2	88.60	2	88.00	88.10	0	9,981	0.00%
2022/09/13	0	0.00	4	89.75	90.30	-4	9,999	-0.04%
2022/09/12	0	0.00	1	88.70	89.40	-1	10,050	-0.01%
2022/09/08	2	88.00	0	0.00	88.30	2	10,178	0.02%
2022/09/02	2	88.80	0	0.00	88.80	2	10,165	0.02%
2022/09/01	2.8	90.05	1	89.90	90.00	1.8	10,051	0.02%
2022/08/31	1	90.80	0	0.00	91.10	1	9,984	0.01%
2022/08/30	2	91.00	0	0.00	91.30	2	9,958	0.02%
2022/08/29	0.2	91.80	0	0.00	91.30	0.2	9,946	0.00%
2022/08/26	1	93.00	0	0.00	93.20	1	9,984	0.01%
2022/08/24	0	0.00	9	93.80	93.60	-9	10,138	-0.09%
2022/08/23	5	93.88	0	0.00	93.60	5	10,638	0.05%
2022/08/22	1	93.80	1	93.90	94.90	0	10,726	0.00%
2022/08/19	2	93.95	0	0.00	94.30	2	10,799	0.02%
2022/08/17	2	93.85	0	0.00	94.20	2	10,913	0.02%
2022/08/15	0	0.00	1	94.40	94.50	-1	10,889	-0.01%
2022/08/12	1	93.30	2	93.45	93.80	-1	10,944	-0.01%
2022/08/11	0	0.00	3	92.27	92.60	-3	10,945	-0.03%
2022/08/10	0	0.00	1	90.80	91.30	-1	10,973	-0.01%
2022/08/04	3	90.30	2	91.00	90.90	1	11,252	0.01%
2022/08/03	1	91.10	3	91.03	91.70	-2	11,106	-0.02%
2022/08/02	2	90.80	0	0.00	91.60	2	11,103	0.02%
2022/07/28	0	0.00	1	90.20	91.10	-1	10,995	-0.01%
2022/07/27	0	0.00	0.3	90.10	90.20	-0.3	10,993	0.00%
2022/07/25	0	0.00	2	89.70	90.30	-2	10,920	-0.02%
2022/07/22	2.1	88.11	20	87.80	87.90	-17.9	10,914	-0.16%
2022/07/21	20	88.00	2	89.10	88.80	18	10,861	0.17%
2022/07/20	1	88.80	0	0.00	87.80	1	10,764	0.01%
2022/07/19	2	88.50	0	0.00	88.60	2	10,689	0.02%
2022/07/18	11	86.55	8	87.30	88.00	3	10,611	0.03%
2022/07/15	8.1	86.44	0	0.00	86.60	8.1	10,582	0.08%
2022/07/14	0	0.00	4	86.75	87.00	-4	10,588	-0.04%
2022/07/13	9.1	85.81	0	0.00	85.70	9.1	10,502	0.09%
2022/07/12	0	0.00	2	85.10	85.40	-2	10,277	-0.02%
2022/07/11	2.1	85.35	0	0.00	84.90	2.1	10,133	0.02%
2022/07/08	34.3	85.29	31	85.00	85.00	3.3	10,017	0.03%
2022/07/07	19.3	85.16	0	0.00	84.60	19.3	9,785	0.20%
2022/07/06	13	89.02	1	91.40	87.00	12	9,401	0.13%
2022/07/05	13	95.06	0	0.00	94.00	13	9,018	0.14%
2022/07/04	7.1	106.65	0	0.00	107.50	7.1	8,424	0.08%
2022/07/01	40	107.75	0	0.00	108.00	40	8,220	0.49%
2022/06/29	0	0.00	2	109.00	109.50	-2	8,045	-0.02%
2022/06/28	2	109.50	1	109.50	109.50	1	7,922	0.01%
2022/06/27	0	0.00	0.3	109.50	109.50	-0.3	7,924	0.00%
2022/06/22	0	0.00	2	107.75	108.00	-2	7,848	-0.03%
2022/06/21	1	108.00	0	0.00	108.50	1	7,831	0.01%
2022/06/20	0	0.00	1	107.00	107.50	-1	7,724	-0.01%
2022/06/09	2	107.75	3	108.00	108.00	-1	7,951	-0.01%
2022/06/06	0	0.00	1	108.50	108.50	-1	8,280	-0.01%
2022/06/01	0	0.00	45	106.50	106.50	-45	8,506	-0.53%
2022/05/30	0	0.00	2	107.00	106.50	-2	8,037	-0.02%
2022/05/26	0	0.00	5	106.00	105.00	-5	8,141	-0.06%
2022/05/25	0	0.00	1	105.50	105.50	-1	8,164	-0.01%
2022/05/19	1	103.00	0	0.00	103.00	1	8,316	0.01%
2022/05/18	1.1	103.50	0	0.00	104.50	1.1	8,342	0.01%
2022/05/13	0	0.00	2	104.00	102.50	-2	8,435	-0.02%
2022/05/12	1.1	101.02	0	0.00	100.50	1.1	8,299	0.01%
2022/05/11	0.1	102.50	0	0.00	102.00	0.1	8,256	0.00%
2022/05/10	2.1	102.01	0	0.00	103.50	2.1	8,259	0.02%
2022/05/03	0	0.00	1	106.00	106.00	-1	8,432	-0.01%
2022/04/28	0	0.00	1	104.50	104.50	-1	8,519	-0.01%
2022/04/27	5	104.50	5	105.00	104.50	0	8,485	0.00%
2022/04/25	1	105.00	0	0.00	106.00	1	8,385	0.01%
2022/04/22	0	0.00	1	107.00	107.00	-1	8,304	-0.01%
2022/04/21	0	0.00	2	107.00	107.00	-2	8,259	-0.02%
2022/04/18	2	104.50	0	0.00	104.50	2	8,377	0.02%
2022/04/12	0.1	105.00	0	0.00	105.00	0.1	8,445	0.00%
2022/04/08	2	105.50	0	0.00	106.50	2	8,347	0.02%
2022/04/07	0	0.00	15.6	106.98	106.50	-15.6	8,303	-0.19%
2022/03/31	1	106.50	0	0.00	106.50	1	8,104	0.01%
2022/03/28	2	106.00	0	0.00	105.50	2	7,953	0.03%
2022/03/23	1	107.00	0	0.00	107.50	1	7,922	0.01%
2022/03/22	3	107.00	0	0.00	107.50	3	7,989	0.04%
2022/03/17	0	0.00	0.2	107.00	107.00	-0.2	7,913	0.00%
2022/03/14	1	106.00	0	0.00	106.50	1	7,660	0.01%
2022/03/11	5.3	106.59	0	0.00	106.50	5.3	7,593	0.07%
2022/03/10	0	0.00	2	107.00	105.00	-2	7,386	-0.03%
2022/03/09	1	105.00	0	0.00	105.50	1	7,252	0.01%
2022/03/08	4	104.25	0	0.00	104.00	4	7,210	0.06%
2022/03/07	0	0.00	1	106.50	106.00	-1	7,029	-0.01%
2022/03/03	1	109.00	0	0.00	109.00	1	7,095	0.01%
2022/03/02	4	108.88	1	109.00	108.50	3	7,035	0.04%
2022/03/01	0	0.00	4	107.00	108.00	-4	6,869	-0.06%
2022/02/25	4	104.00	3	104.83	105.00	1	6,807	0.01%
2022/02/17	0	0.00	2	107.00	105.50	-2	7,043	-0.03%
2022/02/16	0	0.00	29	105.00	106.50	-29	6,983	-0.42%
2022/02/15	29	104.00	29	105.00	104.00	0	6,925	0.00%
2022/02/14	29	105.00	0	0.00	105.00	29	7,079	0.41%
2022/02/10	2	105.50	6	106.50	106.50	-4	7,207	-0.06%
2022/02/09	10	105.00	10	105.50	105.50	0	7,314	0.00%
2022/02/08	10	105.60	1	106.00	105.50	9	7,312	0.12%
2022/02/07	1	107.00	0	0.00	107.00	1	7,354	0.01%
2022/01/20	1	106.50	6	107.17	107.50	-5	7,587	-0.07%
2022/01/19	5	106.00	0	0.00	106.00	5	7,649	0.07%
2022/01/18	0	0.00	20	106.50	106.50	-20	7,665	-0.26%
2022/01/17	37	105.50	17	106.21	106.00	20	7,731	0.26%
2022/01/14	17	107.71	8	107.50	107.00	9	7,856	0.11%
2022/01/13	8	108.50	0	0.00	108.50	8	8,103	0.10%
2022/01/12	0	0.00	6	107.08	109.00	-6	8,218	-0.07%
2022/01/07	0	0.00	4	106.00	105.50	-4	8,319	-0.05%
2022/01/05	0	0.00	41	105.41	105.50	-41	8,674	-0.47%
2022/01/04	34	104.50	0	0.00	105.00	34	8,834	0.38%
2021/12/30	48	105.00	95	104.00	104.00	-47	9,174	-0.51%
2021/12/29	0.7	105.00	6	105.00	105.50	-5.3	9,599	-0.06%
2021/12/28	0	0.00	25	103.80	105.00	-25	9,998	-0.25%
2021/12/27	0	0.00	1	104.50	104.50	-1	10,144	-0.01%
2021/12/21	1	102.50	2	103.00	103.50	-1	11,654	-0.01%
2021/12/20	27.1	102.00	25	102.50	102.00	2.1	12,136	0.02%
2021/12/17	0	0.00	1	103.00	103.00	-1	12,381	-0.01%
2021/12/16	3.1	101.68	0	0.00	101.50	3.1	12,350	0.03%
2021/12/15	41.2	102.78	35	103.46	102.00	6.2	12,302	0.05%
2021/12/14	0	0.00	5	104.00	103.50	-5	12,313	-0.04%
2021/12/13	33	104.00	33	103.50	103.00	0	12,371	0.00%
2021/12/09	25	104.00	25	104.50	105.00	0	12,467	0.00%
2021/12/08	34	104.01	33	104.50	104.50	1	12,528	0.01%
2021/12/07	1.5	103.67	0	0.00	103.50	1.5	12,497	0.01%
2021/12/06	53	103.13	0	0.00	104.00	53	12,487	0.42%
2021/12/02	2	103.50	0	0.00	103.50	2	12,449	0.02%
2021/11/29	1.2	103.13	1	104.00	103.00	0.2	12,270	0.00%
2021/11/26	200.2	104.00	0	0.00	103.50	200.2	12,251	1.63%	大買/鉅額交易
2021/11/25	0	0.00	1	105.50	105.00	-1	12,261	-0.01%
2021/11/24	1.2	106.04	0	0.00	106.00	1.2	12,315	0.01%
2021/11/23	2	104.75	0	0.00	105.00	2	12,257	0.02%
2021/11/19	39	105.29	35	104.00	103.50	4	12,136	0.03%
2021/11/18	1	106.50	0	0.00	107.00	1	11,918	0.01%
2021/11/17	1	105.00	0	0.00	106.00	1	11,820	0.01%
2021/11/16	4	105.63	0	0.00	106.50	4	11,666	0.03%
2021/11/12	0	0.00	2	107.50	107.50	-2	11,647	-0.02%
2021/11/11	10	105.20	5	105.00	105.50	5	11,592	0.04%
2021/11/10	0.1	107.00	0	0.00	107.00	0.1	11,432	0.00%
2021/11/08	1	109.50	0	109.50	110.00	1	11,165	0.01%
2021/11/05	1.1	107.91	0	0.00	107.00	1.1	11,022	0.01%
2021/11/04	8	106.44	0	0.00	106.00	8	10,998	0.07%
2021/11/02	0	0.00	4	106.25	106.50	-4	10,863	-0.04%
2021/11/01	5	107.30	0	0.00	107.00	5	10,740	0.05%
2021/10/29	1.2	106.67	0	0.00	107.50	1.2	10,641	0.01%
2021/10/28	3.1	108.18	0	0.00	108.00	3.1	10,504	0.03%
2021/10/27	8	109.69	0	0.00	111.00	8	10,432	0.08%
2021/10/26	2	110.25	0	0.00	110.00	2	10,494	0.02%
2021/10/22	1.1	109.55	0	0.00	110.00	1.1	10,514	0.01%
2021/10/21	1.2	112.00	3	112.50	113.50	-1.8	10,413	-0.02%
2021/10/18	0	0.00	1.5	114.17	115.00	-1.5	9,959	-0.02%
2021/10/15	1	112.00	0	0.00	114.50	1	9,956	0.01%
2021/10/14	3.5	113.64	1	113.50	114.00	2.5	9,855	0.03%
2021/10/13	0	0.00	1	114.50	115.50	-1	9,741	-0.01%
2021/10/07	1	118.00	33	117.44	118.00	-32	9,224	-0.35%
2021/10/06	1	118.00	2	118.00	118.00	-1	9,030	-0.01%
2021/10/05	4	113.75	3	114.83	115.00	1	8,643	0.01%
2021/10/01	0	0.00	1.1	110.32	110.00	-1.1	8,267	-0.01%
2021/09/30	9.1	114.25	8	113.00	113.50	1.1	8,093	0.01%
2021/09/29	4	113.00	6	115.83	113.50	-2	7,876	-0.03%
2021/09/28	20.5	113.00	25	112.86	114.00	-4.5	7,485	-0.06%
2021/09/27	12	109.00	7	110.43	111.50	5	7,240	0.07%
2021/09/24	1	105.50	11	105.55	106.00	-10	6,848	-0.15%
2021/09/17	0	0.00	1	103.00	102.00	-1	6,607	-0.02%
2021/09/16	0	0.00	9	103.44	103.00	-9	6,553	-0.14%
2021/09/15	0	0.00	1	102.50	102.00	-1	6,427	-0.02%
2021/09/14	0	0.00	2	101.00	102.00	-2	6,401	-0.03%
2021/09/13	0	0.00	2	101.00	100.50	-2	6,345	-0.03%
2021/09/09	2	98.80	0	0.00	99.10	2	6,426	0.03%
2021/09/06	2.2	99.44	0	0.00	99.30	2.2	6,401	0.03%
2021/09/02	1	99.60	0	0.00	98.80	1	6,381	0.02%
2021/08/30	0	0.00	5.3	101.97	102.50	-5.3	6,397	-0.08%
2021/08/27	0	0.00	2	100.00	100.50	-2	6,387	-0.03%
2021/08/24	1	99.00	0	0.00	99.10	1	6,566	0.02%
2021/08/23	5	97.84	2	98.10	98.00	3	6,695	0.04%
2021/08/19	3	97.43	0	0.00	96.70	3	6,880	0.04%
2021/08/18	2	98.70	0	0.00	99.50	2	6,825	0.03%
2021/08/13	2	99.25	0	0.00	99.80	2	6,969	0.03%
2021/08/11	1	100.00	0	0.00	100.50	1	7,155	0.01%
2021/08/10	2	99.50	0	0.00	99.50	2	7,258	0.03%
2021/08/02	0	0.00	7	101.00	102.00	-7	8,469	-0.08%
2021/07/30	12	100.18	0	0.00	99.80	12	9,101	0.13%
2021/07/28	0	0.00	1	99.70	100.00	-1	9,444	-0.01%
2021/07/26	4	99.63	0	0.00	99.40	4	9,838	0.04%
2021/07/22	3	100.67	2	101.00	102.00	1	10,015	0.01%
2021/07/21	0	0.00	1	100.00	100.00	-1	10,054	-0.01%
2021/07/20	4	101.88	0	0.00	101.50	4	10,028	0.04%
2021/07/14	0.3	103.00	0	0.00	103.50	0.3	10,713	0.00%
2021/07/13	6	102.42	0	0.00	103.00	6	10,872	0.06%
2021/07/09	35	102.50	35	101.50	103.50	0	11,480	0.00%
2021/07/08	2	103.50	11	103.00	103.50	-9	11,562	-0.08%
2021/07/07	1	105.00	0	0.00	105.00	1	11,659	0.01%
2021/07/06	10	107.50	0	0.00	106.00	10	11,785	0.08%
2021/07/05	1	107.00	3	106.83	107.50	-2	11,944	-0.02%
2021/07/02	1	106.00	3	105.50	105.00	-2	11,846	-0.02%
2021/07/01	1	102.50	1	102.50	104.00	0	11,708	0.00%
2021/06/28	2	103.25	1	104.50	103.00	1	11,566	0.01%
2021/06/25	2	104.50	0	0.00	104.00	2	11,585	0.02%
2021/06/23	0	0.00	2	103.25	103.50	-2	11,629	-0.02%
2021/06/21	1	100.00	0	0.00	100.00	1	11,629	0.01%
2021/06/09	2	103.00	0	0.00	103.00	2	12,382	0.02%
2021/06/02	5	106.00	2	105.00	106.00	3	12,873	0.02%
2021/05/31	12	102.92	0	0.00	103.50	12	13,056	0.09%
2021/05/25	0	0.00	15	102.30	102.50	-15	13,572	-0.11%
2021/05/24	2	97.90	0	0.00	98.90	2	13,657	0.01%
2021/05/20	0	0.00	5	96.60	96.80	-5	14,099	-0.04%
2021/05/18	0	0.00	2	96.00	97.90	-2	14,190	-0.01%
2021/05/17	3	94.00	0.1	93.30	93.40	3	14,440	0.02%
2021/05/14	6.1	94.85	16	95.28	95.50	-10	14,412	-0.07%
2021/05/13	5	94.54	2	94.75	94.30	3	14,304	0.02%
2021/05/12	12	96.97	8.1	98.05	95.70	3.9	14,150	0.03%
2021/05/11	35	101.17	34	102.03	102.50	1	13,816	0.01%
2021/05/10	2	104.75	1	105.50	106.00	1	13,578	0.01%
2021/05/07	8	104.56	14	104.96	105.00	-6	13,578	-0.04%
2021/05/06	10	108.00	51	110.77	113.00	-41	13,037	-0.31%
2021/05/05	37	108.50	0.1	108.00	108.00	36.9	12,639	0.29%
2021/04/29	1	105.50	1	106.00	106.00	0	12,280	0.00%
2021/04/27	0	0.00	1	108.00	108.50	-1	12,241	-0.01%
2021/04/23	2	105.00	2	105.25	107.00	0	12,214	0.00%
2021/04/22	1	107.05	0	0.00	108.00	1	12,183	0.01%
2021/04/21	0	0.00	1	107.50	108.50	-1	11,993	-0.01%
2021/04/20	21	109.05	23	109.46	109.50	-2	11,881	-0.02%
2021/04/19	0	0.00	1	111.13	111.50	-1	11,803	-0.01%
2021/04/16	1	109.50	0	0.00	109.00	1	11,759	0.01%
2021/04/15	0	0.00	9	108.11	108.00	-9	11,627	-0.08%
2021/04/14	0	0.00	39	103.03	104.00	-39	11,382	-0.34%
2021/04/13	128	102.30	89	102.71	102.00	39	11,226	0.35%	大買/
2021/04/12	0	0.00	11	104.50	103.00	-11	11,162	-0.10%
2021/04/09	11	101.50	1	102.00	103.00	10	11,135	0.09%
2021/04/08	0	0.00	1	100.50	100.50	-1	11,059	-0.01%
2021/04/07	0	0.00	0.1	100.00	100.50	-0.1	11,214	0.00%
2021/04/01	0	0.00	1	101.00	100.50	-1	11,227	-0.01%
2021/03/29	0	0.00	1	101.46	101.50	-1	11,165	-0.01%
2021/03/26	0.1	100.00	6	100.83	101.00	-5.9	11,355	-0.05%
2021/03/25	0	0.00	7	100.00	100.00	-7	11,504	-0.06%
2021/03/24	2	98.70	7	99.00	98.90	-5	11,542	-0.04%
2021/03/23	4	99.70	0	0.00	99.60	4	11,488	0.03%
2021/03/22	3	96.50	2	100.00	100.00	1	11,485	0.01%
2021/03/19	7	97.61	0	0.00	97.10	7	11,390	0.06%
2021/03/18	1	100.00	1	101.50	100.50	0	11,029	0.00%
2021/03/17	0.6	101.00	1	101.50	101.00	-0.4	10,961	0.00%
2021/03/16	1	101.00	0	0.00	101.00	1	10,913	0.01%
2021/03/15	3	102.83	1	103.00	103.00	2	10,831	0.02%
2021/03/11	0	0.00	3	106.83	105.00	-3	10,867	-0.03%
2021/03/10	0	0.00	2	104.50	104.50	-2	10,873	-0.02%
2021/03/05	2	101.00	0	0.00	101.50	2	10,640	0.02%
2021/03/03	0	0.00	3.1	101.00	101.00	-3.1	10,696	-0.03%
2021/03/02	0	0.00	3	99.37	98.20	-3	10,379	-0.03%
2021/02/26	4	97.25	2	98.05	97.50	2	10,298	0.02%
2021/02/25	0	0.00	1	100.50	100.00	-1	10,107	-0.01%
2021/02/24	0	0.00	4	100.45	100.00	-4	10,050	-0.04%
2021/02/23	10	99.34	4	98.33	99.70	6	9,860	0.06%
2021/02/22	1	96.90	18	97.03	97.10	-17	9,591	-0.18%
2021/02/17	7	95.30	8	94.50	96.20	-1	9,652	-0.01%
2021/02/04	0	0.00	1	90.50	90.50	-1	9,393	-0.01%
2021/02/02	0	0.00	3	89.13	90.10	-3	10,400	-0.03%
2021/01/29	5.1	87.35	0	0.00	87.00	5.1	10,363	0.05%
2021/01/28	6	88.62	0	0.00	89.10	6	10,225	0.06%
2021/01/26	2.2	90.75	0	0.00	91.10	2.2	10,166	0.02%
2021/01/25	0	0.00	2	92.20	92.40	-2	10,060	-0.02%
2021/01/22	3	90.70	0	0.00	90.60	3	10,035	0.03%
2021/01/21	1	91.30	0.5	91.47	91.40	0.5	9,958	0.00%
2021/01/20	2	91.20	10	91.87	91.60	-8	9,906	-0.08%
2021/01/18	3.5	92.77	0	0.00	93.10	3.5	9,675	0.04%
2021/01/15	17	95.54	0	0.00	94.50	17	9,544	0.18%
2021/01/14	2	97.10	0	0.00	97.40	2	9,381	0.02%
2021/01/13	0	0.00	10	97.61	98.00	-10	9,323	-0.11%
2021/01/11	0	0.00	1	98.10	99.00	-1	9,133	-0.01%
2021/01/08	0	0.00	1	97.70	98.00	-1	8,987	-0.01%
2021/01/07	1	95.50	2	97.00	97.10	-1	8,858	-0.01%
2021/01/05	2	95.10	0	0.00	95.00	2	8,583	0.02%
2021/01/04	1	95.00	10.6	97.53	96.70	-9.6	8,496	-0.11%
2020/12/31	43	96.71	66	96.40	96.40	-23	8,346	-0.28%
2020/12/30	0	0.00	2	95.55	96.70	-2	8,215	-0.02%
2020/12/28	0	0.00	2	93.60	93.80	-2	8,040	-0.02%
2020/12/24	23	92.58	13	92.57	92.60	10	8,038	0.12%
2020/12/22	1	92.00	1	92.00	92.10	0	8,079	0.00%
2020/12/21	0	0.00	18	89.97	92.30	-18	8,082	-0.22%
2020/12/18	5	88.20	0	0.00	88.20	5	7,923	0.06%
2020/12/16	0	0.00	3	89.87	90.20	-3	8,259	-0.04%
2020/12/10	0	0.00	1	89.90	89.90	-1	8,584	-0.01%
2020/12/08	2	89.85	1	90.00	89.50	1	8,451	0.01%
2020/12/07	10	89.80	0	0.00	89.50	10	8,341	0.12%
2020/12/04	11	89.81	9	89.77	89.30	2	8,247	0.02%
2020/12/03	0	0.00	2	88.15	88.50	-2	8,034	-0.02%
2020/12/01	15	87.45	0	0.00	87.60	15	7,914	0.19%
2020/11/30	3	86.27	0	0.00	85.20	3	7,883	0.04%
2020/11/27	3	86.80	0	0.00	87.20	3	7,655	0.04%
2020/11/26	1	87.40	0	0.00	87.60	1	7,605	0.01%
2020/11/23	0	0.00	1	88.80	88.80	-1	7,598	-0.01%
2020/11/17	0	0.00	1	87.50	88.00	-1	7,252	-0.01%
2020/11/16	0	0.00	1	88.60	88.10	-1	7,186	-0.01%
2020/11/13	18	86.93	0	0.00	87.00	18	6,953	0.26%
2020/11/12	2	87.40	15.1	88.00	88.00	-13.1	6,845	-0.19%
2020/11/11	7.1	85.87	21.6	87.87	89.00	-14.5	6,688	-0.22%
2020/11/10	2	83.55	5	84.44	84.90	-3	6,018	-0.05%
2020/11/09	0	0.00	4	81.98	81.80	-4	5,593	-0.07%
2020/11/06	4	81.45	0	0.00	81.50	4	5,562	0.07%
2020/11/04	0	0.00	4	81.28	81.30	-4	5,636	-0.07%
2020/11/03	0	0.00	6.2	80.67	81.00	-6.2	5,642	-0.11%
2020/11/02	0.2	79.26	0	0.00	79.70	0.2	5,599	0.00%
2020/10/29	14	79.03	0	0.00	78.90	14	5,577	0.25%
2020/10/26	0	0.00	3	80.10	80.20	-3	5,695	-0.05%
2020/10/20	0.1	79.50	0	0.00	79.50	0.1	6,171	0.00%
2020/10/19	1	79.10	0	0.00	79.10	1	6,203	0.02%
2020/10/16	1	79.00	0	0.00	79.00	1	6,266	0.02%
2020/10/15	2	79.20	0	0.00	79.20	2	6,293	0.03%
2020/10/14	2	80.40	2	80.40	80.00	0	6,238	0.00%
2020/10/13	2	80.40	0	0.00	80.90	2	6,247	0.03%
2020/10/12	0	0.00	1	81.10	81.20	-1	6,341	-0.02%
2020/10/07	2	80.60	0	0.00	80.80	2	6,625	0.03%
2020/10/06	0	0.00	1	81.20	81.20	-1	6,681	-0.01%
2020/10/05	1	80.00	1	79.60	80.00	0	6,730	0.00%
2020/09/30	4	78.83	0	0.00	78.60	4	6,726	0.06%
2020/09/24	2	77.85	0	0.00	78.00	2	6,873	0.03%
2020/09/23	6	80.60	0	0.00	80.10	6	7,012	0.09%
2020/09/22	3	81.87	2	81.60	81.40	1	7,252	0.01%
2020/09/21	1	82.70	3	82.87	83.30	-2	7,319	-0.03%
2020/09/18	0	0.00	5.3	80.96	81.60	-5.3	7,144	-0.07%
2020/09/17	1	78.70	0	0.00	78.60	1	6,762	0.01%
2020/09/16	0.1	79.10	0	0.00	78.90	0.1	6,815	0.00%
2020/09/11	0	0.00	12	78.68	79.00	-12	7,164	-0.17%
2020/09/09	4	78.83	0	0.00	79.20	4	7,373	0.05%
2020/09/07	0	0.00	1	79.60	79.60	-1	7,528	-0.01%
2020/09/04	2	77.80	0	0.00	78.50	2	7,597	0.03%
2020/09/03	3	78.30	0	0.00	78.40	3	7,625	0.04%
2020/09/02	2	77.70	3	78.00	78.00	-1	7,652	-0.01%
2020/09/01	0	0.00	20	77.50	77.90	-20	7,748	-0.26%
2020/08/27	0.5	79.50	0	0.00	78.90	0.5	7,887	0.01%
2020/08/25	1	79.30	4	79.48	79.20	-3	8,032	-0.04%
2020/08/21	0	0.00	2	79.50	79.80	-2	9,309	-0.02%
2020/08/20	16	79.31	0	0.00	79.00	16	9,358	0.17%
2020/08/19	10	80.75	0	0.00	80.50	10	9,369	0.11%
2020/08/17	1	81.20	2	81.50	81.50	-1	9,492	-0.01%
2020/08/13	8	80.60	0	0.00	80.90	8	9,588	0.08%
2020/08/12	2	80.85	0	0.00	80.70	2	9,859	0.02%
2020/08/11	1	81.60	1	82.10	81.50	0	9,924	0.00%
2020/08/10	0.1	81.50	1	80.50	81.10	-0.9	9,915	-0.01%
2020/08/07	2	79.80	2	80.00	79.60	0	10,038	0.00%
2020/08/06	0	0.00	10	79.29	79.10	-10	10,188	-0.10%
2020/08/04	2	77.75	0	0.00	77.60	2	10,244	0.02%
2020/08/03	3	77.47	5	77.38	77.40	-2	10,268	-0.02%
2020/07/31	0	0.00	12	78.82	78.50	-12	10,240	-0.12%
2020/07/30	1.1	78.43	0	0.00	78.50	1.1	10,295	0.01%
2020/07/29	1	79.50	0	0.00	77.90	1	10,295	0.01%
2020/07/28	1	77.20	0	0.00	77.30	1	10,402	0.01%
2020/07/27	2	78.75	7	79.10	78.10	-5	10,446	-0.05%
2020/07/24	4	79.85	0	0.00	79.70	4	10,367	0.04%
2020/07/23	1	80.20	3	80.50	80.10	-2	10,299	-0.02%
2020/07/21	103	80.70	1	80.50	80.50	102	10,313	0.99%	大買/鉅額交易
2020/07/20	1	80.20	0	0.00	80.50	1	10,331	0.01%
2020/07/16	0	0.00	3	80.90	81.00	-3	10,585	-0.03%
2020/07/15	5	80.18	0	0.00	80.40	5	10,629	0.05%
2020/07/14	3	81.57	3	81.00	81.00	0	10,534	0.00%
2020/07/13	3	82.00	2	82.10	82.00	1	10,498	0.01%
2020/07/10	0	0.00	4	82.23	82.00	-4	10,520	-0.04%
2020/07/09	1	83.30	2	83.20	83.00	-1	10,542	-0.01%
2020/07/08	1	83.60	2	83.50	83.20	-1	10,538	-0.01%
2020/07/07	2	84.00	0	0.00	83.70	2	10,536	0.02%
2020/07/06	6	84.60	23	84.60	84.40	-17	10,511	-0.16%
2020/07/03	0	0.00	1	84.50	84.30	-1	10,553	-0.01%
2020/07/02	0.1	84.50	0	0.00	83.80	0.1	10,656	0.00%
2020/07/01	9	87.79	3	87.73	87.60	6	10,480	0.06%
2020/06/30	5	87.50	1	87.50	87.60	4	10,251	0.04%
2020/06/29	6	86.68	0	0.00	86.60	6	10,181	0.06%
2020/06/24	1	87.30	1	87.50	87.40	0	10,200	0.00%
2020/06/22	3	86.53	1	87.10	86.80	2	10,270	0.02%
2020/06/19	0	0.00	1	86.80	85.80	-1	10,360	-0.01%
2020/06/18	0	0.00	1	86.50	86.20	-1	10,343	-0.01%
2020/06/16	3	86.20	1	86.60	86.10	2	10,812	0.02%
2020/06/15	224	86.07	212	86.11	86.00	12	11,086	0.11%	大買/大賣/
2020/06/12	5	86.50	1.2	85.75	86.40	3.8	11,363	0.03%
2020/06/11	3	88.10	1	88.90	88.00	2	11,489	0.02%
2020/06/10	4	89.40	0	0.00	89.40	4	11,513	0.03%
2020/06/05	5	87.60	0	0.00	87.60	5	11,867	0.04%
2020/06/04	10	86.90	6	86.63	86.80	4	11,887	0.03%
2020/06/03	15	86.03	2.1	85.96	86.10	12.9	11,988	0.11%
2020/06/02	15	84.30	0	0.00	84.30	15	11,906	0.13%
2020/06/01	1	84.40	1	83.40	83.80	0	11,880	0.00%
2020/05/29	3	83.23	0	0.00	83.00	3	11,774	0.03%
2020/05/28	9	84.69	3	85.10	83.80	6	10,725	0.06%
2020/05/27	2	85.25	0	0.00	85.20	2	10,681	0.02%
2020/05/25	4	83.70	0	0.00	84.30	4	10,845	0.04%
2020/05/22	7	85.37	0	0.00	85.00	7	10,912	0.06%
2020/05/21	3	86.40	3	85.90	86.50	0	10,883	0.00%
2020/05/20	0	0.00	5	86.10	86.40	-5	10,841	-0.05%
2020/05/19	3	87.10	15	87.10	86.20	-12	10,818	-0.11%
2020/05/15	3	83.70	0	0.00	83.60	3	10,494	0.03%
2020/05/13	5	84.70	0	0.00	85.10	5	10,279	0.05%
2020/05/12	4	86.50	1	86.60	86.50	3	10,087	0.03%
2020/05/08	0	0.00	1	86.50	86.40	-1	9,996	-0.01%
2020/05/06	1	85.00	0	0.00	85.30	1	9,909	0.01%
2020/05/04	3	85.40	0	0.00	85.50	3	9,859	0.03%
2020/04/30	1	87.00	6	87.10	87.90	-5	9,734	-0.05%
2020/04/29	0	0.00	10	84.00	83.80	-10	9,589	-0.10%
2020/04/28	7	82.23	0	0.00	82.70	7	9,566	0.07%
2020/04/27	1	82.40	1	81.70	82.00	0	9,793	0.00%
2020/04/24	2	80.30	0	0.00	80.00	2	9,704	0.02%
2020/04/22	0	0.00	2	79.45	80.20	-2	9,608	-0.02%
2020/04/21	4	80.80	0	0.00	80.10	4	9,523	0.04%
2020/04/20	0	0.00	5	82.50	82.40	-5	9,439	-0.05%
2020/04/17	0.4	83.70	0	0.00	83.20	0.4	9,319	0.00%
2020/04/16	3	82.40	0	0.00	82.10	3	9,199	0.03%
2020/04/15	6	83.25	0	0.00	83.10	6	9,122	0.07%
2020/04/14	5	82.20	1	82.50	82.20	4	9,057	0.04%
2020/04/13	2	80.90	0	0.00	80.70	2	9,011	0.02%
2020/04/10	1	81.80	2	81.10	81.90	-1	9,003	-0.01%
2020/04/09	3	80.60	3	80.70	80.60	0	8,969	0.00%
2020/04/08	5	80.10	0	80.90	80.40	5	8,895	0.06%
2020/04/07	0	0.00	8	79.53	79.80	-8	8,766	-0.09%
2020/04/06	3	76.90	6	76.85	77.60	-3	8,649	-0.03%
2020/03/30	0	0.00	2	74.25	75.20	-2	8,263	-0.02%
2020/03/26	3	74.07	0	0.00	74.10	3	7,992	0.04%
2020/03/25	0	0.00	4	73.90	74.90	-4	7,960	-0.05%
2020/03/24	5	70.60	2	70.10	70.50	3	7,851	0.04%
2020/03/23	0.1	67.50	0	0.00	66.70	0.1	7,820	0.00%
2020/03/20	8	68.69	2	68.80	68.80	6	7,659	0.08%
2020/03/19	4	66.60	0	0.00	66.60	4	7,292	0.05%
2020/03/18	16.1	72.07	9	71.50	70.00	7.1	6,941	0.10%
2020/03/17	6	75.82	0	0.00	74.60	6	6,617	0.09%
2020/03/13	1	78.70	0	0.00	80.60	1	6,270	0.02%
2020/03/12	1	84.30	0	0.00	84.00	1	5,995	0.02%
2020/03/10	1	88.20	0	0.00	89.00	1	5,679	0.02%
2020/03/06	1	91.30	0	0.00	91.40	1	5,391	0.02%
2020/03/05	0.1	93.30	0	0.00	93.30	0.1	5,331	0.00%
2020/03/04	1	92.50	0	0.00	92.50	1	5,347	0.02%
2020/03/03	2	91.15	0	0.00	91.60	2	5,337	0.04%
2020/02/26	1	91.60	0	0.00	91.50	1	5,311	0.02%
2020/02/20	3	95.40	0	0.00	94.70	3	4,996	0.06%
2020/02/12	0	0.00	65	94.10	94.00	-65	4,925	-1.32%
2020/02/06	65	94.00	0	0.00	94.50	65	5,046	1.29%
2020/01/31	1.1	93.90	0	0.00	93.40	1.1	4,978	0.02%
2020/01/30	8.1	92.88	0	0.00	91.60	8.1	4,914	0.16%
2020/01/20	2	99.05	0	0.00	99.00	2	4,653	0.04%
2020/01/16	0	0.00	5	97.90	97.90	-5	4,734	-0.11%
2020/01/09	0	0.00	25	100.00	100.00	-25	4,768	-0.52%
2020/01/08	30	100.00	5.2	100.48	100.00	24.8	4,818	0.51%
2020/01/03	0	0.00	4	100.00	101.50	-4	4,769	-0.08%
2020/01/02	0	0.00	0.4	99.60	99.60	-0.4	4,733	-0.01%
2019/12/31	40	100.00	48	99.81	99.80	-8	4,715	-0.17%
2019/12/30	30	100.50	24	100.81	99.90	6	4,751	0.13%
2019/12/27	10	100.00	10	101.00	101.00	0	4,750	0.00%
2019/12/24	10	101.00	50	100.50	100.50	-40	4,870	-0.82%
2019/12/23	10	100.50	11	100.95	101.00	-1	4,912	-0.02%
2019/12/20	70	99.79	30	100.50	101.00	40	4,972	0.80%
2019/12/19	2	99.90	1	99.90	99.90	1	4,933	0.02%
2019/12/18	3	99.60	6	100.15	101.50	-3	4,870	-0.06%
2019/12/17	1	99.10	1	97.20	99.10	0	4,824	0.00%
2019/12/13	0	0.00	5	97.26	96.80	-5	4,768	-0.10%
2019/12/12	1	96.80	5	97.10	96.90	-4	4,765	-0.08%
2019/12/11	4	96.08	0	0.00	96.50	4	4,959	0.08%
2019/12/09	1	96.40	0	0.00	96.70	1	5,001	0.02%
2019/12/05	5	96.70	0	0.00	96.40	5	4,997	0.10%
2019/11/27	0	0.00	1	98.00	98.40	-1	5,230	-0.02%
2019/11/26	0	0.00	6	98.00	98.00	-6	5,230	-0.11%
2019/11/20	1	96.30	0	0.00	96.50	1	5,186	0.02%
2019/11/15	2	96.60	0	0.00	96.80	2	5,251	0.04%
2019/11/14	1	96.10	0	0.00	96.60	1	5,297	0.02%
2019/11/12	0	0.00	4	96.55	96.90	-4	5,585	-0.07%
2019/11/11	5	96.80	0	0.00	97.00	5	5,621	0.09%
2019/11/08	8	97.36	0	0.00	97.40	8	5,701	0.14%
2019/11/05	6	98.42	3	98.80	98.90	3	5,736	0.05%
2019/11/04	0.1	98.50	4	98.90	98.90	-3.9	5,770	-0.07%
2019/10/31	1	97.50	0	0.00	97.80	1	6,059	0.02%
2019/10/24	0	0.00	1	97.50	97.50	-1	6,214	-0.02%
2019/10/23	1	95.80	0	0.00	95.80	1	6,220	0.02%
2019/10/22	0	0.00	3	96.20	96.80	-3	6,250	-0.05%
2019/10/21	3	95.40	0	0.00	95.40	3	6,272	0.05%
2019/10/17	1	96.40	0	0.00	96.60	1	6,329	0.02%
2019/10/15	0	0.00	1	93.80	94.60	-1	6,349	-0.02%
2019/10/14	1	93.30	0	0.00	93.30	1	6,339	0.02%
2019/10/04	0.1	93.50	0	0.00	93.30	0.1	6,467	0.00%
2019/10/02	2	94.10	0	0.00	93.80	2	6,552	0.03%
2019/10/01	1	94.50	1	94.70	94.80	0	6,514	0.00%
2019/09/25	1	95.50	0	0.00	95.50	1	6,853	0.01%
2019/09/17	3	98.90	9.1	98.26	97.80	-6.1	7,015	-0.09%
2019/09/16	8	97.98	3	100.00	98.00	5	7,083	0.07%
2019/09/11	1	94.90	0	0.00	95.40	1	7,002	0.01%
2019/09/09	0.1	95.30	3	95.20	95.20	-2.9	6,991	-0.04%
2019/09/06	1	95.60	0	0.00	95.20	1	7,008	0.01%
2019/09/02	3	93.73	0	0.00	94.00	3	6,934	0.04%
2019/08/30	5	92.80	6	93.80	94.10	-1	6,924	-0.01%
2019/08/28	1	91.20	0	0.00	91.50	1	6,869	0.01%
2019/08/27	4.1	91.97	1	91.50	90.60	3.1	6,881	0.05%
2019/08/26	1	91.00	1	91.40	91.70	0	6,754	0.00%
2019/08/21	1	93.00	7	93.50	92.90	-6	6,924	-0.09%
2019/08/20	7.1	93.10	0	0.00	93.10	7.1	6,882	0.10%
2019/08/19	20	91.87	0	0.00	92.00	20	6,887	0.29%
2019/08/15	2	90.65	0	0.00	90.30	2	6,805	0.03%
2019/08/14	1	93.10	0	0.00	93.60	1	6,690	0.01%
2019/08/13	2	92.80	0	0.00	92.50	2	6,664	0.03%
2019/08/12	2	93.90	0	0.00	93.90	2	6,550	0.03%
2019/08/08	30	95.38	0	0.00	95.20	30	6,527	0.46%
2019/08/07	3	95.07	0	0.00	95.30	3	6,532	0.05%
2019/08/05	2	96.20	0	0.00	96.50	2	6,467	0.03%
2019/08/02	5	98.36	0	0.00	97.50	5	6,390	0.08%
2019/08/01	1	99.30	0	0.00	99.50	1	6,345	0.02%
2019/07/29	21	100.50	21	101.00	101.00	0	6,286	0.00%
2019/07/26	2	100.75	1	101.00	101.00	1	6,319	0.02%
2019/07/25	0.1	102.00	0	0.00	101.50	0.1	6,397	0.00%
2019/07/24	2	101.50	0.1	101.50	101.00	1.9	6,399	0.03%
2019/07/17	1.1	101.55	0	0.00	102.00	1.1	6,279	0.02%
2019/07/15	0.1	105.50	0	0.00	105.50	0.1	6,133	0.00%
2019/07/12	2	103.50	0	0.00	104.00	2	6,145	0.03%
2019/07/11	5	102.90	0	0.00	102.50	5	6,168	0.08%
2019/07/05	0.1	105.00	0	0.00	104.50	0.1	6,113	0.00%
2019/07/02	1	107.50	0	0.00	105.50	1	6,233	0.02%
2019/06/28	6	114.50	0	0.00	114.50	6	5,714	0.11%
2019/06/19	3	112.33	0	0.00	113.00	3	5,575	0.05%
2019/06/17	0.1	112.00	0	0.00	112.50	0.1	5,495	0.00%
2019/06/14	0	0.00	1	111.50	112.00	-1	5,494	-0.02%
2019/06/04	1.2	109.43	0	0.00	109.00	1.2	5,767	0.02%
2019/05/30	0	0.00	2	110.00	110.00	-2	5,854	-0.03%
2019/05/28	0.1	109.00	0	0.00	110.00	0.1	5,967	0.00%
2019/05/21	0	0.00	1	111.00	111.00	-1	6,013	-0.02%
2019/05/07	0.1	110.50	0	0.00	110.50	0.1	6,266	0.00%
2019/05/03	0	111.00	0	0.00	111.00	0	6,294	0.00%
2019/05/02	0	0.00	1	112.00	112.00	-1	6,240	-0.02%
2019/04/26	0.2	111.00	0	0.00	111.50	0.2	6,171	0.00%
2019/04/23	0.2	109.00	0	0.00	109.50	0.2	6,236	0.00%
2019/04/16	1	108.00	0	0.00	109.00	1	6,733	0.01%
2019/04/08	0	0.00	0	108.00	108.00	0	6,891	0.00%
2019/04/03	0.1	108.00	0	0.00	108.00	0.1	6,814	0.00%
2019/03/26	0	0.00	1	108.00	108.00	-1	6,640	-0.02%
2019/03/20	5	106.00	0	0.00	106.50	5	6,712	0.07%
2019/03/19	5	106.50	4	106.50	106.00	1	6,756	0.01%
2019/03/14	0	0.00	1	104.50	104.00	-1	6,674	-0.01%
2019/03/12	0	0.00	10	104.00	104.50	-10	6,731	-0.15%
2019/03/11	10	103.00	0	0.00	103.00	10	6,722	0.15%
2019/03/08	3	104.00	0	0.00	104.00	3	6,740	0.04%
2019/03/07	0	0.00	1	104.50	105.50	-1	6,752	-0.01%
2019/03/05	1.1	102.00	1	102.00	102.00	0.1	6,726	0.00%
2019/03/04	1	101.50	0	0.00	101.50	1	6,723	0.01%
2019/02/27	5	103.00	0	0.00	102.50	5	6,634	0.08%
2019/02/25	0.7	103.50	0	0.00	103.50	0.7	6,478	0.01%
2019/02/22	1	103.50	0	0.00	104.00	1	6,474	0.02%
2019/02/12	0.1	101.00	0	0.00	101.50	0.1	6,179	0.00%
2019/01/24	1	100.50	1	101.00	100.00	0	6,129	0.00%
2019/01/14	0	0.00	1	102.00	101.50	-1	6,337	-0.02%
2019/01/11	0	0.00	1	101.00	101.50	-1	6,394	-0.02%
2019/01/10	3	100.33	2	100.50	100.50	1	6,374	0.02%
2019/01/09	1	103.00	0	0.00	102.50	1	6,326	0.02%
2019/01/08	1	100.50	1	102.50	102.00	0	6,152	0.00%
2019/01/07	0	0.00	1	98.90	99.50	-1	6,110	-0.02%
2019/01/04	2	95.15	1	95.60	95.30	1	6,245	0.02%
2018/12/28	0	0.00	1	101.00	101.00	-1	6,477	-0.02%
2018/12/27	1	96.80	2	97.30	97.80	-1	6,556	-0.02%
2018/12/26	2	96.65	1	97.20	96.30	1	6,645	0.02%
2018/12/20	17	98.20	17	98.80	99.60	0	7,340	0.00%
2018/12/18	1	98.10	2	98.70	98.00	-1	7,622	-0.01%
2018/12/17	1	99.00	0	0.00	99.30	1	7,966	0.01%
2018/12/13	1	98.70	1	99.10	99.10	0	8,201	0.00%
2018/12/12	1	98.30	1	98.70	99.00	0	8,322	0.00%
2018/12/11	1	99.00	1	99.10	98.50	0	8,323	0.00%
2018/12/07	1	100.00	1	100.50	100.50	0	8,346	0.00%
2018/12/05	0	0.00	1	102.50	101.00	-1	8,363	-0.01%
2018/12/03	1	102.00	1	102.00	102.00	0	8,392	0.00%
2018/11/30	2.3	99.60	2	100.20	100.00	0.3	8,334	0.00%
2018/11/28	0	100.00	2	99.30	100.00	-2	8,163	-0.02%
2018/11/27	3	99.37	0	0.00	99.00	3	8,158	0.04%
2018/11/23	1	100.50	16	100.50	100.50	-15	8,183	-0.18%
2018/11/20	1	100.50	0	0.00	100.50	1	8,168	0.01%
2018/11/15	0.2	101.00	0	0.00	101.00	0.2	8,247	0.00%
2018/11/09	2	100.75	2	101.00	101.00	0	8,335	0.00%
2018/11/08	1	102.00	1	102.00	102.00	0	8,272	0.00%
2018/11/06	0	0.00	1	103.00	103.00	-1	8,223	-0.01%
2018/11/02	1	100.00	1	101.00	101.00	0	8,073	0.00%
2018/10/30	0	98.80	0	0.00	98.60	0	7,981	0.00%
2018/10/26	1.4	98.00	0	0.00	98.20	1.4	7,989	0.02%
2018/10/25	0	0.00	1	99.40	98.60	-1	8,005	-0.01%
2018/10/24	0	0.00	0.1	101.00	101.00	-0.1	7,996	0.00%
2018/10/19	0	0.00	1	102.00	103.00	-1	8,124	-0.01%
2018/10/15	1	103.50	0	0.00	103.50	1	8,099	0.01%
2018/10/12	21	103.10	0	0.00	106.00	21	8,016	0.26%
2018/10/11	1	103.00	0	0.00	103.00	1	7,886	0.01%
2018/10/08	4	111.38	0	0.00	111.50	4	7,611	0.05%
2018/10/05	1	112.00	0.1	112.00	111.00	0.9	7,649	0.01%
2018/10/03	0	0.00	1.1	113.03	113.00	-1.1	7,747	-0.01%
2018/10/01	0	0.00	2	117.00	117.50	-2	7,839	-0.03%
2018/09/27	0	0.00	20	114.50	117.00	-20	7,968	-0.25%
2018/09/26	20	114.50	25	116.00	114.50	-5	7,834	-0.06%
2018/09/25	25	115.00	0.1	115.50	115.50	24.9	7,800	0.32%
2018/09/18	20	111.50	21	112.02	112.50	-1	7,323	-0.01%
2018/09/14	1	112.00	0	0.00	112.00	1	7,268	0.01%
2018/09/12	0	0.00	0.1	110.50	111.00	-0.1	7,325	0.00%
2018/08/03	0	0.00	0.1	111.50	111.50	-0.1	9,296	0.00%
2018/08/01	0	0.00	0.1	112.50	113.00	-0.1	9,213	0.00%
2018/07/31	0	0.00	1	112.00	112.50	-1	9,140	-0.01%
2018/07/19	1	108.50	20	107.68	107.50	-19	8,791	-0.22%
2018/07/10	0	0.00	2	112.50	112.00	-2	8,468	-0.02%
2018/07/04	0	0.00	2	112.50	114.00	-2	7,922	-0.03%
2018/06/29	0	0.00	2	112.00	112.50	-2	7,727	-0.03%
2018/06/13	0	0.00	1.1	107.50	107.50	-1.1	7,016	-0.01%
2018/06/12	3	107.67	1	108.00	107.50	2	7,064	0.03%
2018/06/08	1	108.50	0	0.00	108.50	1	6,968	0.01%
2018/06/06	0	0.00	1	109.50	109.50	-1	6,838	-0.01%
2018/05/29	0	0.00	2	110.00	110.00	-2	6,307	-0.03%
2018/05/25	0.1	108.50	0	0.00	108.50	0.1	6,335	0.00%
2018/05/23	0	0.00	15	109.50	110.00	-15	6,344	-0.24%
2018/05/22	15	109.50	0	0.00	109.50	15	6,378	0.24%
2018/05/18	0	0.00	7	113.00	112.00	-7	6,564	-0.11%
2018/05/17	0	0.00	1	112.00	111.50	-1	6,680	-0.01%
2018/04/12	0	0.00	1	106.50	106.50	-1	7,286	-0.01%
2018/03/05	6	101.25	0	0.00	101.00	6	7,462	0.08%
2018/01/19	1	101.00	0	0.00	100.50	1	5,731	0.02%
2018/01/12	0	0.00	5.1	101.98	101.50	-5.1	5,538	-0.09%
2018/01/11	5	100.00	0	0.00	101.00	5	5,442	0.09%
2018/01/10	0	0.00	8.2	101.48	101.00	-8.2	5,364	-0.15%
2018/01/09	0	0.00	5	101.00	102.50	-5	5,270	-0.09%
2018/01/03	8	98.50	0	0.00	98.50	8	5,102	0.16%
2018/01/02	0	0.00	5	98.10	98.10	-5	5,038	-0.10%