台塑 (1301)-群益金鼎-延平券商分點個股進出

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
65.3
漲跌
▼0.3
漲幅
-0.46%
成交量
20,806張
產業
上市塑膠類股
1628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－群益金鼎-延平券商分點個股進出

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

群益金鼎-延平券商分點個股進出
群益金鼎-延平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
2024/05/31	5	65.38	0	0.00	65.30	5	8,045	0.06%
2024/05/30	1	65.60	0	0.00	65.60	1	7,867	0.01%
2024/05/29	2	66.10	0	0.00	66.10	2	7,889	0.03%
2024/05/27	3	65.67	1	66.50	66.50	2	7,828	0.03%
2024/05/24	2.1	66.31	0	0.00	66.30	2.1	7,727	0.03%
2024/05/23	1.1	66.92	0	0.00	67.00	1.1	7,637	0.01%
2024/05/22	2.8	67.21	0	0.00	67.50	2.8	7,617	0.04%
2024/05/21	6.1	67.16	0	0.00	67.40	6.1	7,539	0.08%
2024/05/20	0	0.00	3	68.40	68.10	-3	7,440	-0.04%
2024/05/15	2	68.80	0	0.00	68.10	2	7,325	0.03%
2024/05/14	1.2	68.37	0	0.00	68.40	1.2	7,357	0.02%
2024/05/13	2	68.50	0	0.00	68.70	2	7,361	0.03%
2024/05/09	5	67.82	0	0.00	67.70	5	7,363	0.07%
2024/05/08	1	68.50	0	0.00	68.30	1	7,363	0.01%
2024/05/07	2	68.30	0	0.00	68.30	2	7,399	0.03%
2024/05/03	3	69.00	33	69.15	68.30	-30	7,336	-0.41%
2024/05/02	3	68.00	0	0.00	68.80	3	7,262	0.04%
2024/04/29	0	0.00	11	69.07	69.30	-11	7,295	-0.15%
2024/04/25	14	67.73	0	0.00	67.90	14	7,355	0.19%
2024/04/24	0	0.00	3	68.90	68.80	-3	7,414	-0.04%
2024/04/23	3	69.10	3	69.23	69.10	0	7,613	0.00%
2024/04/22	2	69.65	7	69.06	69.70	-5	7,832	-0.06%
2024/04/19	2.2	67.53	5	67.40	67.10	-2.9	7,762	-0.04%
2024/04/18	3	67.40	0	0.00	68.10	3	7,638	0.04%
2024/04/17	4.7	67.84	0	0.00	67.80	4.7	7,694	0.06%
2024/04/16	5.1	68.36	0	0.00	68.00	5.1	7,665	0.07%
2024/04/15	1.5	69.67	2	70.10	69.60	-0.5	7,592	-0.01%
2024/04/12	3	69.90	0	0.00	69.70	3	7,507	0.04%
2024/04/10	1	72.30	3	72.07	72.00	-2	7,326	-0.03%
2024/04/09	6	71.55	4	71.30	71.50	2	7,318	0.03%
2024/04/08	10	69.74	0	0.00	70.40	10	7,243	0.14%
2024/04/03	21	70.24	1	70.20	70.00	20	7,200	0.28%
2024/04/02	1	70.40	1	70.90	70.80	0	7,164	0.00%
2024/04/01	0	0.00	4	70.78	70.90	-4	7,167	-0.06%
2024/03/29	0	0.00	4	69.10	68.90	-4	7,026	-0.06%
2024/03/28	3	68.30	0	0.00	68.10	3	6,964	0.04%
2024/03/27	11	68.70	0	0.00	68.50	11	6,967	0.16%
2024/03/26	8	68.90	5	69.08	69.30	3	6,941	0.04%
2024/03/25	1	67.20	0	0.00	67.80	1	6,841	0.01%
2024/03/22	0	66.80	2	67.20	67.00	-2	6,816	-0.03%
2024/03/21	11	67.03	0	0.00	67.40	11	6,754	0.16%
2024/03/20	10	66.90	4	67.05	66.80	6	6,750	0.09%
2024/03/19	3.1	67.87	0	0.00	67.80	3.1	6,579	0.05%
2024/03/15	12	68.91	0	0.00	68.60	12	6,521	0.18%
2024/03/14	13	69.14	20	69.05	69.30	-7	6,386	-0.11%
2024/03/13	4	68.28	3.3	68.44	68.40	0.7	6,336	0.01%
2024/03/12	2.8	69.35	2	69.30	69.30	0.8	6,249	0.01%
2024/03/11	0.1	68.70	0.6	69.00	68.90	-0.5	6,195	-0.01%
2024/03/08	4.1	68.68	3	68.83	68.60	1.1	6,093	0.02%
2024/03/07	1.2	69.82	11.8	69.75	69.80	-10.7	5,894	-0.18%
2024/03/06	5	70.60	0	0.00	70.50	5	5,755	0.09%
2024/03/05	10.1	70.49	0	0.00	70.40	10.1	5,848	0.17%
2024/03/04	2	70.80	5	70.86	70.80	-3	5,751	-0.05%
2024/02/29	1.1	71.71	0	0.00	71.70	1.1	5,711	0.02%
2024/02/26	5.1	72.00	1.2	71.96	72.10	3.8	5,574	0.07%
2024/02/23	3.1	72.34	0	0.00	72.00	3.1	5,564	0.06%
2024/02/21	0	0.00	58	73.47	73.50	-58	5,641	-1.03%
2024/02/20	1	73.40	0	0.00	73.70	1	5,672	0.02%
2024/02/19	2	73.70	0	0.00	73.80	2	5,777	0.03%
2024/02/16	2.4	72.98	2	72.70	73.00	0.4	5,898	0.01%
2024/02/15	2	72.10	0	0.00	72.40	2	5,926	0.03%
2024/02/05	2	72.35	12.1	72.33	72.40	-10.1	5,877	-0.17%
2024/02/02	1	73.20	0	0.00	73.50	1	5,845	0.02%
2024/02/01	0	0.00	3	73.20	73.50	-3	5,834	-0.05%
2024/01/30	6	73.33	0	0.00	72.00	6	5,792	0.10%
2024/01/29	5	73.60	0.1	73.50	73.60	4.9	5,780	0.08%
2024/01/26	5	72.72	0	0.00	72.70	5	5,764	0.09%
2024/01/24	15	72.10	8.1	72.03	72.10	6.9	5,753	0.12%
2024/01/22	6	70.67	0	0.00	70.60	6	5,748	0.10%
2024/01/18	16.1	71.10	0	0.00	71.10	16.1	5,637	0.29%
2024/01/17	3.1	71.59	0	0.00	71.80	3.1	5,533	0.06%
2024/01/16	12.3	73.62	0	0.00	73.60	12.3	5,375	0.23%
2024/01/15	0.1	76.20	2.9	75.66	75.50	-2.9	5,152	-0.06%
2024/01/12	19	75.97	0	0.00	76.00	19	5,145	0.37%
2024/01/11	5.1	76.05	0	0.00	75.90	5.1	5,149	0.10%
2024/01/10	2.1	77.29	0	0.00	77.00	2.1	5,140	0.04%
2024/01/09	0.1	78.14	0	0.00	77.60	0.1	5,162	0.00%
2024/01/08	0.5	78.50	0	0.00	78.10	0.5	5,142	0.01%
2024/01/05	1.7	78.32	0	0.00	78.10	1.7	5,182	0.03%
2024/01/03	8	78.13	9	78.22	78.10	-1	5,384	-0.02%
2024/01/02	0.1	79.00	0	0.00	79.20	0.1	5,330	0.00%
2023/12/27	2	79.50	0	0.00	79.60	2	5,489	0.04%
2023/12/26	0	79.00	0	0.00	78.80	0	5,502	0.00%
2023/12/25	1	78.60	2	78.55	78.70	-1	5,532	-0.02%
2023/12/22	2	78.85	0	0.00	78.80	2	5,585	0.04%
2023/12/21	1	79.50	0	0.00	79.50	1	5,580	0.02%
2023/12/19	1	80.00	0	0.00	79.80	1	5,534	0.02%
2023/12/15	3	79.97	10	80.20	79.70	-7	5,553	-0.13%
2023/12/13	0	0.00	2	79.20	78.90	-2	5,400	-0.04%
2023/12/11	0.1	79.80	0	0.00	79.90	0.1	5,557	0.00%
2023/12/08	0	0.00	2	79.90	80.00	-2	5,586	-0.04%
2023/12/07	0	0.00	1	80.10	79.90	-1	5,617	-0.02%
2023/12/06	1	80.50	0	0.00	80.40	1	5,626	0.02%
2023/11/30	2	80.80	1	80.90	80.80	1	5,674	0.02%
2023/11/29	3	81.70	0	0.00	81.40	3	5,609	0.05%
2023/11/28	0	0.00	1	81.80	82.00	-1	5,589	-0.02%
2023/11/24	0	0.00	3	81.63	81.60	-3	5,711	-0.05%
2023/11/23	2	80.60	0	0.00	80.90	2	5,695	0.04%
2023/11/21	2	81.65	5	81.50	81.90	-3	5,819	-0.05%
2023/11/20	0	0.00	3	80.20	80.80	-3	5,806	-0.05%
2023/11/17	0	0.00	4.7	80.94	80.80	-4.7	5,837	-0.08%
2023/11/16	1	81.20	3	80.70	81.20	-2	5,852	-0.03%
2023/11/15	0	0.00	0	79.80	79.90	0	5,819	0.00%
2023/11/14	0	0.00	1	77.30	77.80	-1	5,766	-0.02%
2023/11/10	1	77.80	0	0.00	77.70	1	6,009	0.02%
2023/11/09	2	78.30	0	0.00	78.30	2	6,054	0.03%
2023/11/08	2	78.00	0	0.00	77.90	2	6,110	0.03%
2023/11/07	1	77.90	3	77.80	78.10	-2	6,117	-0.03%
2023/11/06	0	0.00	3	78.37	78.60	-3	6,130	-0.05%
2023/11/03	3	77.70	0	0.00	77.90	3	6,084	0.05%
2023/11/02	1	77.20	0	0.00	77.20	1	6,087	0.02%
2023/11/01	2	77.00	0	0.00	76.80	2	6,086	0.03%
2023/10/31	1	77.00	2	77.30	77.00	-1	6,093	-0.02%
2023/10/30	0	0.00	2	77.30	77.20	-2	6,107	-0.03%
2023/10/26	2.1	77.11	1	77.20	77.10	1.1	6,183	0.02%
2023/10/25	2	78.00	0	0.00	77.80	2	6,158	0.03%
2023/10/24	3	78.00	0	0.00	77.80	3	6,201	0.05%
2023/10/23	3	78.20	2	78.10	78.10	1	6,203	0.02%
2023/10/20	1	78.60	0	0.00	78.60	1	6,267	0.02%
2023/10/18	0.1	79.60	0	0.00	80.10	0.1	6,475	0.00%
2023/10/13	2	79.95	0	0.00	80.50	2	6,557	0.03%
2023/10/12	3	80.67	10	80.60	80.70	-7	6,606	-0.11%
2023/10/06	3	78.77	0	0.00	78.80	3	6,605	0.05%
2023/10/05	6	78.70	0	0.00	78.70	6	6,688	0.09%
2023/10/03	1	79.30	0	0.00	79.10	1	6,774	0.01%
2023/10/02	11.1	79.70	0	0.00	79.60	11.1	6,925	0.16%
2023/09/28	1.1	79.62	0	0.00	79.80	1.1	7,083	0.02%
2023/09/27	5	79.84	0	0.00	79.80	5	7,084	0.07%
2023/09/26	3	80.47	1	80.80	80.40	2	7,171	0.03%
2023/09/25	2	81.20	0	0.00	81.60	2	7,220	0.03%
2023/09/19	1	82.20	1	82.50	82.40	0	7,811	0.00%
2023/09/18	2	82.20	0	0.00	82.30	2	7,966	0.03%
2023/09/15	0	0.00	4	82.40	83.30	-4	8,020	-0.05%
2023/09/14	3	83.00	0	0.00	83.10	3	8,008	0.04%
2023/09/13	0	0.00	2	82.50	82.50	-2	8,163	-0.02%
2023/09/11	2	82.30	0	0.00	82.40	2	8,423	0.02%
2023/09/08	1	81.90	0	0.00	82.10	1	8,445	0.01%
2023/09/05	0	0.00	2	82.00	82.00	-2	8,483	-0.02%
2023/09/04	1	81.50	1	80.70	81.50	0	8,539	0.00%
2023/08/31	0.1	80.00	0	0.00	79.50	0.1	8,674	0.00%
2023/08/25	1	79.40	0	0.00	79.30	1	9,123	0.01%
2023/08/24	0.1	79.60	0	0.00	79.70	0.1	9,140	0.00%
2023/08/23	0.1	79.85	0	0.00	79.40	0.1	9,096	0.00%
2023/08/21	7	80.03	0	0.00	80.10	7	9,035	0.08%
2023/08/18	3	79.90	0	0.00	80.30	3	8,993	0.03%
2023/08/17	13.1	79.56	0	0.00	79.80	13.1	8,949	0.15%
2023/08/16	9.2	80.94	0	0.00	80.90	9.2	8,840	0.10%
2023/08/15	0.1	82.90	2	82.40	82.40	-2	8,753	-0.02%
2023/08/14	0.1	83.10	0	0.00	83.00	0.1	8,780	0.00%
2023/08/08	2	83.95	0	0.00	83.70	2	8,927	0.02%
2023/08/04	0	0.00	2	84.00	84.00	-2	8,942	-0.02%
2023/08/02	4	83.55	0	0.00	83.50	4	8,934	0.04%
2023/08/01	0.3	84.40	0	0.00	84.20	0.3	8,853	0.00%
2023/07/31	1	83.80	0	0.00	83.20	1	8,776	0.01%
2023/07/28	1	83.00	0	0.00	83.00	1	8,722	0.01%
2023/07/27	2	83.10	0	0.00	83.30	2	8,705	0.02%
2023/07/26	7.4	82.67	3	82.30	83.00	4.4	8,699	0.05%
2023/07/25	9	82.17	0	0.00	82.10	9	8,680	0.10%
2023/07/21	0.1	83.00	2	82.90	82.60	-2	8,577	-0.02%
2023/07/20	1	83.00	1	83.10	83.20	0	8,544	0.00%
2023/07/19	1	82.90	0	0.00	82.80	1	8,529	0.01%
2023/07/18	2.1	83.01	0	0.00	82.90	2.1	8,488	0.02%
2023/07/17	2	83.15	0	0.00	83.10	2	8,403	0.02%
2023/07/13	5	82.72	0	0.00	82.70	5	8,312	0.06%
2023/07/12	0	0.00	7	82.67	82.40	-7	8,267	-0.08%
2023/07/11	3.2	82.71	0	0.00	82.40	3.2	8,211	0.04%
2023/07/10	3	82.50	1	82.60	82.30	2	8,154	0.02%
2023/07/07	9.5	82.18	0	0.00	82.00	9.5	8,054	0.12%
2023/07/06	11.3	83.47	12	83.27	83.20	-0.7	7,874	-0.01%
2023/07/05	1	84.90	0	0.00	84.70	1	7,691	0.01%
2023/07/04	7.7	85.02	0	0.00	84.70	7.7	7,658	0.10%
2023/07/03	5	85.84	0	0.00	85.60	5	7,560	0.07%
2023/06/30	2.2	86.11	0	0.00	85.70	2.2	7,521	0.03%
2023/06/29	2	86.30	0	0.00	86.20	2	7,427	0.03%
2023/06/28	1	86.50	0	0.00	86.20	1	7,356	0.01%
2023/06/27	18	87.67	0	0.00	87.00	18	7,266	0.25%
2023/06/26	2	92.35	2	92.50	92.00	0	7,019	0.00%
2023/06/21	0	0.00	1	92.30	92.80	-1	6,899	-0.01%
2023/06/20	0	0.00	4.5	92.19	92.60	-4.5	6,850	-0.07%
2023/06/19	10	92.10	5	92.70	91.60	5	6,731	0.07%
2023/06/16	2.1	93.06	0	0.00	92.50	2.1	6,522	0.03%
2023/06/14	1	93.80	1	94.00	93.80	0	6,314	0.00%
2023/06/13	2	93.70	0	0.00	93.70	2	6,352	0.03%
2023/06/09	0	0.00	10	94.30	94.10	-10	6,353	-0.16%
2023/06/08	1	93.80	1	94.10	93.80	0	6,366	0.00%
2023/06/07	3	94.03	2	94.10	94.00	1	6,346	0.02%
2023/06/06	10	94.50	0	0.00	94.40	10	6,287	0.16%
2023/06/01	0	0.00	1	93.70	93.30	-1	6,111	-0.02%
2023/05/25	3	93.20	3	93.60	93.20	0	5,529	0.00%
2023/05/19	1	93.50	0	0.00	94.00	1	5,434	0.02%
2023/05/18	2	93.50	0	0.00	94.30	2	5,329	0.04%
2023/05/17	0	0.00	3.1	94.03	94.30	-3.1	5,298	-0.06%
2023/05/16	1	92.80	0.1	93.00	93.10	0.9	5,232	0.02%
2023/05/15	1.1	91.44	0	0.00	92.90	1.1	5,163	0.02%
2023/05/05	0	0.00	2	93.80	93.80	-2	5,047	-0.04%
2023/04/28	0	0.00	1	94.00	93.90	-1	5,393	-0.02%
2023/04/26	0	0.00	2	92.60	93.60	-2	5,327	-0.04%
2023/04/25	1	92.00	1	93.40	92.00	0	5,272	0.00%
2023/04/19	2	93.70	0	0.00	92.50	2	5,188	0.04%
2023/04/14	0	0.00	8	93.40	93.30	-8	5,117	-0.16%
2023/03/29	0	0.00	1	92.30	92.30	-1	5,335	-0.02%
2023/03/28	0	0.00	1	92.20	92.30	-1	5,513	-0.02%
2023/03/21	0	0.00	0.1	91.00	90.50	-0.1	6,256	0.00%
2023/03/20	0	0.00	10	90.00	90.00	-10	6,315	-0.16%
2023/03/17	0	0.00	5.2	89.97	90.70	-5.2	6,345	-0.08%
2023/03/16	2	88.50	2	88.60	88.50	0	6,266	0.00%
2023/03/15	0	0.00	4	89.20	89.00	-4	6,268	-0.06%
2023/03/10	2	89.80	4	89.80	89.80	-2	6,397	-0.03%
2023/03/09	3	91.10	0	0.00	90.60	3	6,418	0.05%
2023/03/08	0	0.00	3	91.40	91.80	-3	6,495	-0.05%
2023/03/03	0	0.00	0.1	90.80	90.70	-0.1	6,576	0.00%
2023/03/02	1	90.20	1	90.10	90.20	0	6,640	0.00%
2023/03/01	0.1	90.60	4	90.20	90.20	-3.9	6,640	-0.06%
2023/02/23	1	91.30	2	91.40	91.30	-1	6,605	-0.02%
2023/02/22	2	90.40	1	90.80	91.70	1	6,591	0.02%
2023/02/20	0	0.00	0.7	90.30	90.70	-0.7	6,643	-0.01%
2023/02/17	2	89.50	0	0.00	90.10	2	6,709	0.03%
2023/02/16	5	89.80	6	89.80	89.70	-1	6,870	-0.01%
2023/02/13	4	89.05	2	89.10	89.30	2	6,919	0.03%
2023/02/02	0.4	88.80	0	0.00	89.00	0.4	7,184	0.01%
2023/01/31	0	0.00	5	90.18	89.30	-5	7,162	-0.07%
2023/01/30	0.2	89.10	7.2	89.18	90.00	-7	7,070	-0.10%
2023/01/17	0.1	88.80	1	88.80	88.60	-0.9	6,961	-0.01%
2023/01/16	1	88.30	0	0.00	88.30	1	6,976	0.01%
2023/01/13	0	0.00	5	88.00	88.20	-5	7,064	-0.07%
2023/01/12	5	87.80	0	0.00	87.70	5	7,453	0.07%
2023/01/11	3.1	87.74	18	87.84	87.90	-14.9	7,570	-0.20%
2023/01/09	2.1	88.88	4	88.60	88.90	-1.9	7,691	-0.02%
2023/01/06	3	87.80	0	0.00	88.00	3	7,752	0.04%
2022/12/28	10	86.85	3	86.63	86.90	7	8,733	0.08%
2022/12/27	3	87.07	0	0.00	87.20	3	8,734	0.03%
2022/12/26	1	86.60	0	0.00	86.90	1	8,766	0.01%
2022/12/23	1	86.00	0	0.00	86.80	1	8,896	0.01%
2022/12/22	5	85.80	1	87.20	87.20	4	8,934	0.04%
2022/12/21	2	85.55	0	0.00	85.40	2	8,866	0.02%
2022/12/20	4	85.48	0	0.00	85.30	4	8,783	0.05%
2022/12/19	3	86.67	0	0.00	86.30	3	8,717	0.03%
2022/12/15	4	88.15	4	88.83	88.90	0	8,295	0.00%
2022/12/14	4	87.28	1	87.20	87.20	3	8,184	0.04%
2022/12/13	3	86.57	2	87.00	86.30	1	8,153	0.01%
2022/12/12	2	86.75	1	86.80	86.70	1	8,252	0.01%
2022/12/09	3	87.57	1	87.60	87.90	2	9,436	0.02%
2022/12/07	0	0.00	1	88.40	88.10	-1	9,661	-0.01%
2022/12/06	3	87.97	0	0.00	87.30	3	9,655	0.03%
2022/12/02	8	89.11	7	90.11	89.10	1	9,596	0.01%
2022/12/01	3	90.70	5	91.02	90.70	-2	9,620	-0.02%
2022/11/30	5	89.90	1	90.20	90.20	4	9,625	0.04%
2022/11/29	4	88.90	0	0.00	88.90	4	9,597	0.04%
2022/11/28	5	88.80	0	0.00	89.10	5	9,723	0.05%
2022/11/25	1	89.90	0	0.00	89.90	1	9,757	0.01%
2022/11/24	2	89.10	4	89.48	89.70	-2	9,761	-0.02%
2022/11/22	0	0.00	1	88.50	88.70	-1	9,844	-0.01%
2022/11/16	4	87.20	2	88.25	87.40	2	9,804	0.02%
2022/11/15	0	0.00	8	88.80	88.60	-8	9,719	-0.08%
2022/11/14	42	89.10	46.1	88.93	89.10	-4.1	9,656	-0.04%
2022/11/11	1	87.50	5.1	87.38	87.70	-4.1	9,505	-0.04%
2022/11/10	4	85.90	2	86.00	86.00	2	9,435	0.02%
2022/11/09	0	0.00	1.7	85.59	86.00	-1.7	9,444	-0.02%
2022/11/08	1	85.00	0	0.00	85.50	1	9,425	0.01%
2022/11/07	0	0.00	1	84.00	84.60	-1	9,433	-0.01%
2022/11/04	3	82.60	0	0.00	82.90	3	9,430	0.03%
2022/11/03	0	0.00	2	82.40	82.80	-2	9,447	-0.02%
2022/11/02	1	82.80	3.1	83.13	82.80	-2.1	9,418	-0.02%
2022/10/28	0	0.00	1	83.20	82.90	-1	9,585	-0.01%
2022/10/27	1	82.70	0.1	83.40	82.50	0.9	9,654	0.01%
2022/10/25	0	0.00	0.1	82.60	82.30	-0.1	9,742	0.00%
2022/10/24	1	82.30	10	82.10	82.00	-9	9,733	-0.09%
2022/10/21	0.1	82.40	2	82.20	81.80	-2	9,701	-0.02%
2022/10/20	3	80.23	0.1	81.90	80.80	2.9	9,624	0.03%
2022/10/19	7	80.87	0	0.00	80.20	7	9,275	0.08%
2022/10/18	3	80.57	0	0.00	80.90	3	9,215	0.03%
2022/10/14	0	0.00	2.1	80.80	79.90	-2.1	9,316	-0.02%
2022/10/13	8.1	79.29	0.3	78.50	78.90	7.8	9,360	0.08%
2022/10/12	18.8	81.55	0	0.00	80.80	18.8	9,170	0.21%
2022/10/11	1.3	84.76	0	0.00	84.50	1.3	8,910	0.01%
2022/10/07	1.2	85.24	0	0.00	85.10	1.2	8,876	0.01%
2022/10/06	5.1	86.38	4	86.38	86.10	1.1	8,904	0.01%
2022/10/05	0	0.00	1.2	87.65	87.70	-1.2	9,030	-0.01%
2022/10/04	0	0.00	0.1	87.90	87.80	-0.1	9,132	0.00%
2022/10/03	3	86.60	0.1	87.10	86.50	2.9	9,218	0.03%
2022/09/30	2.5	86.34	6	86.13	86.60	-3.5	9,474	-0.04%
2022/09/28	1	84.80	2	85.00	84.80	-1	10,216	-0.01%
2022/09/27	3	85.50	0	0.00	85.20	3	10,765	0.03%
2022/09/26	3	85.67	1	85.50	86.00	2	10,965	0.02%
2022/09/23	1	86.60	1.1	86.82	86.60	-0.1	11,047	0.00%
2022/09/22	0.1	85.50	0	0.00	85.90	0.1	11,152	0.00%
2022/09/21	3	86.27	0	0.00	86.20	3	11,252	0.03%
2022/09/19	4.2	85.92	0	0.00	85.50	4.2	11,293	0.04%
2022/09/16	0.5	87.47	3	87.10	86.50	-2.6	11,213	-0.02%
2022/09/15	3	87.63	1	87.91	88.10	2	10,054	0.02%
2022/09/14	8	88.16	0	0.00	88.10	8	9,981	0.08%
2022/09/13	1	89.50	0	0.00	90.30	1	9,999	0.01%
2022/09/12	0	0.00	0	89.50	89.40	0	10,050	0.00%
2022/09/08	4	87.50	8	87.75	88.30	-4	10,178	-0.04%
2022/09/07	2.1	88.60	1	88.50	88.30	1.1	10,164	0.01%
2022/09/06	2	89.05	0	0.00	89.80	2	10,169	0.02%
2022/09/05	1	89.10	0	0.00	89.30	1	10,151	0.01%
2022/09/02	10	88.87	13	89.13	88.80	-3	10,165	-0.03%
2022/09/01	7	89.74	3	89.80	90.00	4	10,051	0.04%
2022/08/30	0.2	91.60	0	0.00	91.30	0.2	9,958	0.00%
2022/08/29	1	91.50	2	91.50	91.30	-1	9,946	-0.01%
2022/08/25	1	94.00	10	93.90	93.90	-9	9,970	-0.09%
2022/08/19	3	94.20	0	0.00	94.30	3	10,799	0.03%
2022/08/18	3	94.20	3.1	94.01	94.20	-0.1	10,853	0.00%
2022/08/17	0	0.00	6	93.92	94.20	-6	10,913	-0.05%
2022/08/16	0.1	94.30	0	0.00	94.40	0.1	10,885	0.00%
2022/08/15	10	94.30	1	94.00	94.50	9	10,889	0.08%
2022/08/12	3	93.30	1	93.90	93.80	2	10,944	0.02%
2022/08/11	1	92.30	0	0.00	92.60	1	10,945	0.01%
2022/08/10	1	90.80	1	91.00	91.30	0	10,973	0.00%
2022/08/09	0.3	91.00	2	90.70	90.90	-1.7	11,003	-0.02%
2022/08/05	0	0.00	2	91.80	91.00	-2	11,228	-0.02%
2022/08/04	5	89.96	0	0.00	90.90	5	11,252	0.04%
2022/08/02	3	91.10	0	0.00	91.60	3	11,103	0.03%
2022/08/01	2	92.80	5	92.30	92.50	-3	11,027	-0.03%
2022/07/29	7	91.67	0	0.00	92.00	7	10,996	0.06%
2022/07/28	0	0.00	1	90.50	91.10	-1	10,995	-0.01%
2022/07/27	1.2	90.47	0	0.00	90.20	1.2	10,993	0.01%
2022/07/26	0	0.00	0.1	90.50	90.30	-0.1	10,952	0.00%
2022/07/25	0	0.00	9.1	89.27	90.30	-9.1	10,920	-0.08%
2022/07/22	5.1	88.10	1	88.60	87.90	4.1	10,914	0.04%
2022/07/21	1.2	87.78	2	88.85	88.80	-0.9	10,861	-0.01%
2022/07/20	6	88.47	0	0.00	87.80	6	10,764	0.06%
2022/07/19	9	88.68	0.5	89.00	88.60	8.5	10,689	0.08%
2022/07/18	0	0.00	13.5	87.52	88.00	-13.5	10,611	-0.13%
2022/07/14	3	86.50	3	86.90	87.00	0	10,588	0.00%
2022/07/13	9	85.69	2	87.50	85.70	7	10,502	0.07%
2022/07/12	2	85.00	7	85.03	85.40	-5	10,277	-0.05%
2022/07/08	8	85.31	0	0.00	85.00	8	10,017	0.08%
2022/07/07	12.6	84.80	2	84.60	84.60	10.6	9,785	0.11%
2022/07/06	20.7	89.83	0	0.00	87.00	20.7	9,401	0.22%
2022/07/05	7	95.60	3	93.50	94.00	4	9,018	0.04%
2022/07/04	0	0.00	3	107.00	107.50	-3	8,424	-0.04%
2022/06/30	3	108.83	6	109.08	108.50	-3	8,119	-0.04%
2022/06/29	0.6	109.50	5	109.70	109.50	-4.4	8,045	-0.06%
2022/06/24	0	0.00	1	109.00	109.00	-1	7,945	-0.01%
2022/06/23	0	0.00	1	108.00	108.00	-1	7,887	-0.01%
2022/06/22	0	0.00	1	108.00	108.00	-1	7,848	-0.01%
2022/06/21	0	0.00	3	108.50	108.50	-3	7,831	-0.04%
2022/06/20	0	0.00	3	107.00	107.50	-3	7,724	-0.04%
2022/06/16	0	106.50	0	0.00	106.50	0	7,592	0.00%
2022/06/10	1	108.00	1	107.50	107.50	0	7,861	0.00%
2022/06/09	0.2	107.50	1	107.50	108.00	-0.8	7,951	-0.01%
2022/06/08	1	107.50	0	0.00	107.50	1	8,148	0.01%
2022/05/30	0	0.00	1	107.00	106.50	-1	8,037	-0.01%
2022/05/27	0	0.00	1	106.50	106.50	-1	8,112	-0.01%
2022/05/13	0	0.00	1	101.50	102.50	-1	8,435	-0.01%
2022/05/12	1	101.00	0	0.00	100.50	1	8,299	0.01%
2022/05/10	0.1	102.50	5	103.00	103.50	-4.9	8,259	-0.06%
2022/05/09	0	0.00	0.2	103.50	103.50	-0.2	8,273	0.00%
2022/05/05	0	0.00	7	106.00	106.00	-7	8,321	-0.08%
2022/04/29	0	0.00	5	105.50	105.50	-5	8,451	-0.06%
2022/04/27	1	104.50	0	0.00	104.50	1	8,485	0.01%
2022/04/21	0	0.00	1	106.50	107.00	-1	8,259	-0.01%
2022/04/12	6	104.58	0	0.00	105.00	6	8,445	0.07%
2022/04/11	4	105.25	0	0.00	105.50	4	8,370	0.05%
2022/03/29	1	105.50	0	0.00	105.50	1	8,022	0.01%
2022/03/28	1	105.50	0	0.00	105.50	1	7,953	0.01%
2022/03/21	0	0.00	1	107.50	107.50	-1	8,039	-0.01%
2022/03/18	1	105.50	0	0.00	106.00	1	8,004	0.01%
2022/03/17	1	106.00	2	107.25	107.00	-1	7,913	-0.01%
2022/03/16	3	104.67	0	0.00	106.00	3	7,773	0.04%
2022/03/15	2	105.50	0	0.00	106.00	2	7,648	0.03%
2022/03/14	2	106.25	0	0.00	106.50	2	7,660	0.03%
2022/03/11	16	106.66	0	0.00	106.50	16	7,593	0.21%
2022/03/08	4	104.50	1	103.50	104.00	3	7,210	0.04%
2022/03/07	1	105.50	0	0.00	106.00	1	7,029	0.01%
2022/03/04	0	0.00	1	107.50	108.00	-1	7,095	-0.01%
2022/03/03	0	0.00	8	109.00	109.00	-8	7,095	-0.11%
2022/03/02	3	108.50	1	108.50	108.50	2	7,035	0.03%
2022/03/01	0	0.00	17	107.94	108.00	-17	6,869	-0.25%
2022/02/22	0	0.00	6	104.00	104.00	-6	6,939	-0.09%
2022/02/17	4	106.25	0	0.00	105.50	4	7,043	0.06%
2022/02/16	0	0.00	1	107.00	106.50	-1	6,983	-0.01%
2022/02/15	5	104.50	0	0.00	104.00	5	6,925	0.07%
2022/01/25	3	103.67	1	103.50	104.50	2	7,448	0.03%
2022/01/24	0	0.00	2	105.50	105.50	-2	7,437	-0.03%
2022/01/21	5	105.00	0	0.00	105.00	5	7,573	0.07%
2022/01/20	0	0.00	5	108.00	107.50	-5	7,587	-0.07%
2022/01/19	2	106.00	0	0.00	106.00	2	7,649	0.03%
2022/01/17	1	106.00	0	0.00	106.00	1	7,731	0.01%
2022/01/14	7	107.00	0	0.00	107.00	7	7,856	0.09%
2022/01/13	7	109.14	0	0.00	108.50	7	8,103	0.09%
2022/01/12	1.2	108.08	5	107.80	109.00	-3.8	8,218	-0.05%
2022/01/11	1	105.50	0	0.00	106.00	1	8,138	0.01%
2022/01/07	0	0.00	1	106.00	105.50	-1	8,319	-0.01%
2021/12/30	1	104.00	0	103.50	104.00	1	9,174	0.01%
2021/12/29	0	0.00	1.1	105.06	105.50	-1.1	9,599	-0.01%
2021/12/24	0	0.00	1	104.50	104.00	-1	10,408	-0.01%
2021/12/16	2	101.50	0	0.00	101.50	2	12,350	0.02%
2021/12/13	1	103.00	0	0.00	103.00	1	12,371	0.01%
2021/12/08	4	104.50	0	0.00	104.50	4	12,528	0.03%
2021/11/29	1	103.00	0	104.00	103.00	1	12,270	0.01%
2021/11/26	1	103.50	2	104.00	103.50	-1	12,251	-0.01%
2021/11/23	1	104.50	0	0.00	105.00	1	12,257	0.01%
2021/11/22	2	103.75	0	0.00	104.50	2	12,227	0.02%
2021/11/19	2	104.50	9	104.00	103.50	-7	12,136	-0.06%
2021/11/17	2	105.00	5	105.60	106.00	-3	11,820	-0.03%
2021/11/11	1	105.00	0	0.00	105.50	1	11,592	0.01%
2021/11/10	1	107.00	0	0.00	107.00	1	11,432	0.01%
2021/11/09	1	108.00	0	0.00	107.50	1	11,333	0.01%
2021/11/08	0	0.00	1	110.00	110.00	-1	11,165	-0.01%
2021/11/05	10	108.00	6	107.50	107.00	4	11,022	0.04%
2021/11/04	1	108.00	0	0.00	106.00	1	10,998	0.01%
2021/11/03	1	107.00	0	106.50	107.50	1	10,927	0.01%
2021/11/02	0	0.00	2	106.00	106.50	-2	10,863	-0.02%
2021/11/01	0.4	107.50	1	107.00	107.00	-0.6	10,740	-0.01%
2021/10/28	4	108.13	0	0.00	108.00	4	10,504	0.04%
2021/10/27	0	0.00	1	110.50	111.00	-1	10,432	-0.01%
2021/10/25	3	109.83	3	111.00	111.50	0	10,508	0.00%
2021/10/22	4	109.88	0	110.50	110.00	4	10,514	0.04%
2021/10/21	0	0.00	2.6	112.50	113.50	-2.6	10,413	-0.02%
2021/10/20	0	0.00	3	111.00	113.50	-3	10,215	-0.03%
2021/10/19	0.2	113.50	2	115.00	114.00	-1.8	9,990	-0.02%
2021/10/18	0	0.00	2	114.25	115.00	-2	9,959	-0.02%
2021/10/15	0.1	113.00	0	0.00	114.50	0.1	9,956	0.00%
2021/10/12	1	118.00	0	0.00	117.50	1	9,496	0.01%
2021/10/08	1.1	118.00	2	118.50	118.00	-0.9	9,317	-0.01%
2021/10/07	0	0.00	2.1	117.48	118.00	-2.1	9,224	-0.02%
2021/10/06	0.3	118.00	16	118.09	118.00	-15.7	9,030	-0.17%
2021/10/05	13.1	114.85	13	115.27	115.00	0.1	8,643	0.00%
2021/10/04	2	111.25	0	0.00	111.00	2	8,390	0.02%
2021/09/30	0	0.00	5	113.00	113.50	-5	8,093	-0.06%
2021/09/29	1	113.00	4	114.38	113.50	-3	7,876	-0.04%
2021/09/28	0	0.00	7	112.79	114.00	-7	7,485	-0.09%
2021/09/27	2.1	109.12	19	110.37	111.50	-16.9	7,240	-0.23%
2021/09/24	0.1	105.00	7.1	105.64	106.00	-7	6,848	-0.10%
2021/09/23	0	0.00	2	102.00	102.50	-2	6,662	-0.03%
2021/09/22	1	100.50	0.3	100.00	100.00	0.7	6,646	0.01%
2021/09/17	1	102.00	0	0.00	102.00	1	6,607	0.02%
2021/09/16	0	0.00	0.3	103.00	103.00	-0.3	6,553	0.00%
2021/09/15	0	0.00	1	102.50	102.00	-1	6,427	-0.02%
2021/09/14	0	0.00	4	102.25	102.00	-4	6,401	-0.06%
2021/09/09	2	98.90	0.5	99.30	99.10	1.5	6,426	0.02%
2021/09/08	0	0.00	0.5	100.11	100.50	-0.5	6,383	-0.01%
2021/09/07	0	0.00	7	99.91	100.50	-7	6,402	-0.11%
2021/09/02	1	99.10	0	0.00	98.80	1	6,381	0.02%
2021/09/01	4	100.00	0	0.00	100.00	4	6,405	0.06%
2021/08/31	1	100.50	0	0.00	102.50	1	6,401	0.02%
2021/08/30	0	0.00	2	102.50	102.50	-2	6,397	-0.03%
2021/08/26	1.3	98.59	0	0.00	98.90	1.3	6,430	0.02%
2021/08/25	1	98.40	0	0.00	99.50	1	6,564	0.02%
2021/08/23	1	97.70	0	0.00	98.00	1	6,695	0.01%
2021/08/19	1	96.70	0	0.00	96.70	1	6,880	0.01%
2021/08/17	0	0.00	1	99.50	98.90	-1	6,935	-0.01%
2021/08/16	2	99.15	0	0.00	99.30	2	6,951	0.03%
2021/08/13	1	98.60	6	99.70	99.80	-5	6,969	-0.07%
2021/08/12	0	0.00	1	100.50	100.50	-1	7,050	-0.01%
2021/08/09	0	0.00	0.9	100.50	101.50	-0.9	7,385	-0.01%
2021/08/06	0	0.00	1	102.50	102.50	-1	7,496	-0.01%
2021/08/03	1	100.50	0	0.00	101.00	1	8,328	0.01%
2021/07/30	1	99.80	0	0.00	99.80	1	9,101	0.01%
2021/07/29	0	0.00	2	101.75	102.00	-2	9,390	-0.02%
2021/07/28	0	0.00	2	99.00	100.00	-2	9,444	-0.02%
2021/07/26	3	99.80	0	0.00	99.40	3	9,838	0.03%
2021/07/22	1	100.50	1	100.50	102.00	0	10,015	0.00%
2021/07/20	1	101.50	0	0.00	101.50	1	10,028	0.01%
2021/07/19	1	102.00	1	102.00	102.50	0	10,182	0.00%
2021/07/15	2	103.25	1	103.00	104.00	1	10,565	0.01%
2021/07/01	0	0.00	1	103.00	104.00	-1	11,708	-0.01%
2021/06/25	1	103.50	4	104.38	104.00	-3	11,585	-0.03%
2021/06/23	0	0.00	1	102.50	103.50	-1	11,629	-0.01%
2021/06/22	2	101.00	0	0.00	102.00	2	11,630	0.02%
2021/06/21	0	0.00	6	100.00	100.00	-6	11,629	-0.05%
2021/06/18	1	101.50	0	0.00	102.00	1	11,614	0.01%
2021/06/17	0	0.00	0.4	103.50	103.50	-0.4	11,599	0.00%
2021/06/15	0	0.00	2	104.00	104.00	-2	12,051	-0.02%
2021/06/11	0	0.00	3	104.00	103.50	-3	12,157	-0.02%
2021/06/10	0	0.00	10	104.50	105.50	-10	12,319	-0.08%
2021/06/07	3	106.00	0	0.00	106.50	3	12,535	0.02%
2021/06/02	0	0.00	4	105.75	106.00	-4	12,873	-0.03%
2021/06/01	0	0.00	4	103.38	103.00	-4	12,846	-0.03%
2021/05/31	5	104.00	0.1	102.00	103.50	4.9	13,056	0.04%
2021/05/28	0	0.00	1	101.50	101.50	-1	13,265	-0.01%
2021/05/26	2	101.00	1	101.50	101.50	1	13,447	0.01%
2021/05/25	1	100.50	10	101.55	102.50	-9	13,572	-0.07%
2021/05/24	0	0.00	5	99.24	98.90	-5	13,657	-0.04%
2021/05/18	2	97.25	0	0.00	97.90	2	14,190	0.01%
2021/05/17	1	93.30	7	94.44	93.40	-6	14,440	-0.04%
2021/05/14	4	94.85	5	95.70	95.50	-1	14,412	-0.01%
2021/05/13	1	95.20	9	94.21	94.30	-8	14,304	-0.06%
2021/05/12	5	97.56	2	94.50	95.70	3	14,150	0.02%
2021/05/11	2	102.75	0	102.50	102.50	2	13,816	0.01%
2021/05/10	1	105.00	4.5	105.61	106.00	-3.5	13,578	-0.03%
2021/05/07	1.1	104.97	0	0.00	105.00	1.1	13,578	0.01%
2021/05/06	6.1	109.85	27	111.83	113.00	-21	13,037	-0.16%
2021/05/05	2	108.50	1.8	108.82	108.00	0.2	12,639	0.00%
2021/05/04	9	108.94	7	109.57	107.00	2	12,607	0.02%
2021/05/03	1	107.50	2	108.00	107.50	-1	12,346	-0.01%
2021/04/29	10	107.50	0	0.00	106.00	10	12,280	0.08%
2021/04/27	0	0.00	2	107.75	108.50	-2	12,241	-0.02%
2021/04/26	0	0.00	1	107.00	107.50	-1	12,198	-0.01%
2021/04/23	0	0.00	1	105.00	107.00	-1	12,214	-0.01%
2021/04/22	1	107.00	0	0.00	108.00	1	12,183	0.01%
2021/04/21	2	107.50	13	108.54	108.50	-11	11,993	-0.09%
2021/04/20	4	109.25	3	109.67	109.50	1	11,881	0.01%
2021/04/19	2	111.00	4.3	111.23	111.50	-2.3	11,803	-0.02%
2021/04/16	1	110.00	3	108.50	109.00	-2	11,759	-0.02%
2021/04/15	9.1	107.89	17	107.88	108.00	-7.9	11,627	-0.07%
2021/04/14	0.2	103.00	2	104.00	104.00	-1.8	11,382	-0.02%
2021/04/13	25	102.94	23.1	103.07	102.00	1.9	11,226	0.02%
2021/04/12	2	103.00	2	103.50	103.00	0	11,162	0.00%
2021/04/09	5	101.90	0	0.00	103.00	5	11,135	0.04%
2021/04/01	0	0.00	1.1	100.95	100.50	-1.1	11,227	-0.01%
2021/03/31	1	100.00	0	0.00	101.00	1	11,238	0.01%
2021/03/30	1	100.00	1	100.50	100.50	0	11,190	0.00%
2021/03/29	1	101.50	0	0.00	101.50	1	11,165	0.01%
2021/03/26	3	100.33	0	0.00	101.00	3	11,355	0.03%
2021/03/25	2	99.25	7	99.93	100.00	-5	11,504	-0.04%
2021/03/24	1	98.50	0	0.00	98.90	1	11,542	0.01%
2021/03/19	3	98.10	2	98.10	97.10	1	11,390	0.01%
2021/03/18	1	100.00	5.1	100.01	100.50	-4.1	11,029	-0.04%
2021/03/17	1	101.50	0	0.00	101.00	1	10,961	0.01%
2021/03/16	7.1	100.86	1	101.00	101.00	6.1	10,913	0.06%
2021/03/15	2	103.00	1	103.00	103.00	1	10,831	0.01%
2021/03/12	0	0.00	2	104.50	105.00	-2	10,818	-0.02%
2021/03/11	2.1	107.36	1.3	106.65	105.00	0.8	10,867	0.01%
2021/03/10	1.3	104.38	0.1	104.00	104.50	1.2	10,873	0.01%
2021/03/09	0	0.00	6	102.83	102.50	-6	10,713	-0.06%
2021/03/08	1	101.50	3	102.17	101.50	-2	10,687	-0.02%
2021/03/05	20	100.50	21	101.93	101.50	-1	10,640	-0.01%
2021/03/04	0	0.00	4.3	101.65	101.50	-4.3	10,798	-0.04%
2021/03/03	0.3	101.00	4	101.00	101.00	-3.7	10,696	-0.03%
2021/03/02	1	98.40	1	98.20	98.20	0	10,379	0.00%
2021/02/26	0	0.00	1	97.30	97.50	-1	10,298	-0.01%
2021/02/25	0	0.00	3	100.00	100.00	-3	10,107	-0.03%
2021/02/24	2	99.95	1	100.00	100.00	1	10,050	0.01%
2021/02/23	3	99.47	27	98.71	99.70	-24	9,860	-0.24%
2021/02/22	2	96.80	5	97.58	97.10	-3	9,591	-0.03%
2021/02/19	1	96.30	2	95.40	95.30	-1	9,516	-0.01%
2021/02/18	0	0.00	10	96.28	95.90	-10	9,546	-0.10%
2021/02/17	5	93.92	39	94.75	96.20	-34	9,652	-0.35%
2021/02/05	0.5	89.90	0	0.00	89.80	0.5	9,394	0.01%
2021/02/03	0	0.00	0.7	89.83	90.50	-0.7	10,024	-0.01%
2021/02/02	0	0.00	5	89.00	90.10	-5	10,400	-0.05%
2021/01/29	5.2	87.73	1	87.00	87.00	4.2	10,363	0.04%
2021/01/28	23	89.54	6	89.08	89.10	17	10,225	0.17%
2021/01/27	2	91.15	0	0.00	90.80	2	10,138	0.02%
2021/01/26	1	90.60	0	0.00	91.10	1	10,166	0.01%
2021/01/22	2.5	90.96	3	90.60	90.60	-0.5	10,035	0.00%
2021/01/21	8	91.49	0	0.00	91.40	8	9,958	0.08%
2021/01/20	0	0.00	0.9	91.60	91.60	-0.9	9,906	-0.01%
2021/01/19	0	0.00	1	92.90	93.20	-1	9,717	-0.01%
2021/01/18	13	92.34	12	92.63	93.10	1	9,675	0.01%
2021/01/15	7	95.09	2	94.30	94.50	5	9,544	0.05%
2021/01/14	4.3	96.96	3	96.80	97.40	1.3	9,381	0.01%
2021/01/13	3	97.60	8	98.01	98.00	-5	9,323	-0.05%
2021/01/12	0	0.00	3	99.10	97.60	-3	9,228	-0.03%
2021/01/11	0	0.00	5	98.44	99.00	-5	9,133	-0.05%
2021/01/08	0	0.00	13	97.99	98.00	-13	8,987	-0.14%
2021/01/07	0	0.00	12	96.35	97.10	-12	8,858	-0.14%
2021/01/06	0	0.00	2	94.60	94.40	-2	8,694	-0.02%
2021/01/05	4	94.88	2	96.05	95.00	2	8,583	0.02%
2021/01/04	6	96.25	1.1	97.35	96.70	4.9	8,496	0.06%
2020/12/31	1	96.70	1	96.70	96.40	0	8,346	0.00%
2020/12/30	0	0.00	4	96.25	96.70	-4	8,215	-0.05%
2020/12/29	0	0.00	10	94.20	94.00	-10	8,033	-0.12%
2020/12/28	3	93.80	32	93.47	93.80	-29	8,040	-0.36%
2020/12/25	0	0.00	1	93.00	92.80	-1	8,039	-0.01%
2020/12/24	1	92.50	3	92.40	92.60	-2	8,038	-0.02%
2020/12/23	1	91.50	3	91.23	91.50	-2	8,049	-0.02%
2020/12/22	11	92.30	27	93.84	92.10	-16	8,079	-0.20%
2020/12/21	0	0.00	10	90.68	92.30	-10	8,082	-0.12%
2020/12/18	3	89.10	0	0.00	88.20	3	7,923	0.04%
2020/12/17	15	89.13	0	0.00	89.80	15	7,980	0.19%
2020/12/16	0	0.00	21	89.90	90.20	-21	8,259	-0.25%
2020/12/15	10	88.20	0	0.00	89.20	10	8,679	0.12%
2020/12/11	0	0.00	1	90.00	89.80	-1	8,648	-0.01%
2020/12/10	3	89.70	2	89.70	89.90	1	8,584	0.01%
2020/12/09	0	0.00	2	90.05	90.00	-2	8,508	-0.02%
2020/12/08	3	89.97	0	0.00	89.50	3	8,451	0.04%
2020/12/07	2	89.80	10	90.20	89.50	-8	8,341	-0.10%
2020/12/04	0	0.00	14	89.40	89.30	-14	8,247	-0.17%
2020/12/03	5.1	88.00	11	88.21	88.50	-5.9	8,034	-0.07%
2020/12/02	0	0.00	2	86.90	87.70	-2	7,953	-0.03%
2020/12/01	10	85.70	1	87.10	87.60	9	7,914	0.11%
2020/11/30	1.1	86.69	0	0.00	85.20	1.1	7,883	0.01%
2020/11/27	1	86.80	1	86.70	87.20	0	7,655	0.00%
2020/11/24	1	87.50	0	0.00	87.60	1	7,656	0.01%
2020/11/23	0	0.00	4	88.70	88.80	-4	7,598	-0.05%
2020/11/20	0	0.00	5	88.00	88.30	-5	7,505	-0.07%
2020/11/18	0	0.00	5	88.00	88.00	-5	7,348	-0.07%
2020/11/17	1	87.90	0	0.00	88.00	1	7,252	0.01%
2020/11/16	0	0.00	5.1	88.03	88.10	-5.1	7,186	-0.07%
2020/11/13	5	86.98	18	87.01	87.00	-13	6,953	-0.19%
2020/11/12	1	88.00	6	88.10	88.00	-5	6,845	-0.07%
2020/11/11	12	86.48	47	87.37	89.00	-35	6,688	-0.52%
2020/11/10	0	0.00	39	84.13	84.90	-39	6,018	-0.65%
2020/11/09	1	81.40	0	0.00	81.80	1	5,593	0.02%
2020/11/06	0	0.00	1	81.50	81.50	-1	5,562	-0.02%
2020/11/05	0	0.00	5	81.30	81.50	-5	5,614	-0.09%
2020/11/04	0	0.00	12	81.22	81.30	-12	5,636	-0.21%
2020/11/03	0	0.00	12.1	80.57	81.00	-12.1	5,642	-0.22%
2020/10/29	0.1	79.10	0	0.00	78.90	0.1	5,577	0.00%
2020/10/26	0	0.00	2.3	80.11	80.20	-2.3	5,695	-0.04%
2020/10/23	0	0.00	15	79.70	79.80	-15	5,733	-0.26%
2020/10/21	1	79.10	0	0.00	79.00	1	6,090	0.02%
2020/10/16	1	79.40	0	0.00	79.00	1	6,266	0.02%
2020/10/15	1	79.40	0	0.00	79.20	1	6,293	0.02%
2020/10/14	1	80.50	0	0.00	80.00	1	6,238	0.02%
2020/10/12	0	0.00	0.1	81.20	81.20	-0.1	6,341	0.00%
2020/10/08	0	0.00	22	80.80	81.00	-22	6,516	-0.34%
2020/10/07	0	0.00	2	80.60	80.80	-2	6,625	-0.03%
2020/10/06	1	80.80	6	81.00	81.20	-5	6,681	-0.07%
2020/10/05	0	0.00	2	80.00	80.00	-2	6,730	-0.03%
2020/09/30	1	79.40	0	0.00	78.60	1	6,726	0.01%
2020/09/25	1	78.30	0	0.00	79.00	1	6,906	0.01%
2020/09/24	22	78.08	0	0.00	78.00	22	6,873	0.32%
2020/09/23	30	80.45	1	80.20	80.10	29	7,012	0.41%
2020/09/21	10	82.60	14	82.78	83.30	-4	7,319	-0.05%
2020/09/18	1	82.00	23	81.99	81.60	-22	7,144	-0.31%
2020/09/17	2	78.50	0	0.00	78.60	2	6,762	0.03%
2020/09/15	0.1	79.30	40	78.70	79.20	-39.9	6,902	-0.58%
2020/09/11	1	78.80	0	0.00	79.00	1	7,164	0.01%
2020/09/08	1	79.70	0	0.00	79.60	1	7,436	0.01%
2020/09/07	0	0.00	1	79.50	79.60	-1	7,528	-0.01%
2020/09/04	2	78.25	5	78.30	78.50	-3	7,597	-0.04%
2020/09/03	0	0.00	5	78.40	78.40	-5	7,625	-0.07%
2020/09/01	9	77.63	0	0.00	77.90	9	7,748	0.12%
2020/08/31	5	78.64	5.4	79.08	78.20	-0.4	7,764	0.00%
2020/08/28	5	78.74	0.4	79.40	78.90	4.6	7,779	0.06%
2020/08/27	2	79.10	0	0.00	78.90	2	7,887	0.03%
2020/08/25	1	79.40	0	0.00	79.20	1	8,032	0.01%
2020/08/24	0	0.00	2	79.10	79.20	-2	9,137	-0.02%
2020/08/20	14	79.07	3	78.80	79.00	11	9,358	0.12%
2020/08/19	1	80.50	15	81.28	80.50	-14	9,369	-0.15%
2020/08/18	0	0.00	2	81.00	81.40	-2	9,408	-0.02%
2020/08/17	1	80.90	30	81.50	81.50	-29	9,492	-0.31%
2020/08/14	10	80.20	0	0.00	80.80	10	9,534	0.10%
2020/08/13	1	80.50	0	0.00	80.90	1	9,588	0.01%
2020/08/11	31	82.06	20	82.10	81.50	11	9,924	0.11%
2020/08/10	3.2	80.13	0	0.00	81.10	3.2	9,915	0.03%
2020/08/07	4	79.95	10	80.20	79.60	-6	10,038	-0.06%
2020/08/06	2	78.80	0	0.00	79.10	2	10,188	0.02%
2020/08/05	1	78.10	0	0.00	78.10	1	10,201	0.01%
2020/08/03	17	77.48	0	0.00	77.40	17	10,268	0.17%
2020/07/31	1	79.10	0	0.00	78.50	1	10,240	0.01%
2020/07/30	3.1	78.32	1	78.50	78.50	2.1	10,295	0.02%
2020/07/29	10	79.13	0	0.00	77.90	10	10,295	0.10%
2020/07/28	1	77.40	0	0.00	77.30	1	10,402	0.01%
2020/07/27	17	78.33	6	79.08	78.10	11	10,446	0.11%
2020/07/24	3	79.97	0	0.00	79.70	3	10,367	0.03%
2020/07/23	1	80.40	0	0.00	80.10	1	10,299	0.01%
2020/07/22	20	80.80	0	0.00	80.50	20	10,353	0.19%
2020/07/21	1	80.90	0	0.00	80.50	1	10,313	0.01%
2020/07/20	3	80.57	2	80.50	80.50	1	10,331	0.01%
2020/07/16	5	81.04	0	0.00	81.00	5	10,585	0.05%
2020/07/15	13	80.26	0	0.00	80.40	13	10,629	0.12%
2020/07/14	4	81.10	0	0.00	81.00	4	10,534	0.04%
2020/07/13	2	82.00	2	82.10	82.00	0	10,498	0.00%
2020/07/10	13	82.17	0	0.00	82.00	13	10,520	0.12%
2020/07/09	3	83.23	1	83.20	83.00	2	10,542	0.02%
2020/07/08	2	83.30	0	0.00	83.20	2	10,538	0.02%
2020/07/07	2	84.00	7	84.21	83.70	-5	10,536	-0.05%
2020/07/06	2	84.60	0	0.00	84.40	2	10,511	0.02%
2020/07/02	22	84.13	0	0.00	83.80	22	10,656	0.21%
2020/07/01	1	87.70	17	87.96	87.60	-16	10,480	-0.15%
2020/06/30	6	87.50	0	0.00	87.60	6	10,251	0.06%
2020/06/29	1	86.80	0	0.00	86.60	1	10,181	0.01%
2020/06/24	2	87.60	17	87.38	87.40	-15	10,200	-0.15%
2020/06/23	1	87.10	0	0.00	86.90	1	10,232	0.01%
2020/06/22	2	87.10	11	87.19	86.80	-9	10,270	-0.09%
2020/06/19	11	85.87	10	87.20	85.80	1	10,360	0.01%
2020/06/16	10	86.50	0	0.00	86.10	10	10,812	0.09%
2020/06/15	5	86.36	0	0.00	86.00	5	11,086	0.05%
2020/06/12	21	85.83	0	0.00	86.40	21	11,363	0.18%
2020/06/11	0	0.00	12	88.88	88.00	-12	11,489	-0.10%
2020/06/10	0	0.00	7	89.50	89.40	-7	11,513	-0.06%
2020/06/09	0	0.00	5	88.94	89.50	-5	11,742	-0.04%
2020/06/08	3	88.80	10	88.20	89.20	-7	11,910	-0.06%
2020/06/05	13	87.53	3	87.40	87.60	10	11,867	0.08%
2020/06/04	0	0.00	12	86.93	86.80	-12	11,887	-0.10%
2020/06/03	0	0.00	1	85.80	86.10	-1	11,988	-0.01%
2020/05/29	1	83.50	1.5	83.50	83.00	-0.5	11,774	0.00%
2020/05/28	12	84.74	0	0.00	83.80	12	10,725	0.11%
2020/05/27	5	85.70	0	0.00	85.20	5	10,681	0.05%
2020/05/26	2	86.00	14	86.17	85.70	-12	10,771	-0.11%
2020/05/25	10	84.20	0	0.00	84.30	10	10,845	0.09%
2020/05/22	14	85.14	1	85.30	85.00	13	10,912	0.12%
2020/05/20	2.1	86.50	1	85.90	86.40	1.1	10,841	0.01%
2020/05/19	5	86.54	28	86.96	86.20	-23	10,818	-0.21%
2020/05/18	0	0.00	14	85.11	85.00	-14	10,570	-0.13%
2020/05/15	20	83.32	0	0.00	83.60	20	10,494	0.19%
2020/05/14	6.1	83.70	0	0.00	83.50	6.1	10,434	0.06%
2020/05/13	24	85.23	1	85.10	85.10	23	10,279	0.22%
2020/05/12	3	86.60	0	0.00	86.50	3	10,087	0.03%
2020/05/11	1	87.50	1	87.50	87.50	0	10,042	0.00%
2020/05/08	2	86.45	14	86.75	86.40	-12	9,996	-0.12%
2020/05/07	12	85.36	0	0.00	85.30	12	9,948	0.12%
2020/05/06	3	85.30	5	85.40	85.30	-2	9,909	-0.02%
2020/05/05	1	86.00	12	86.23	85.80	-11	9,864	-0.11%
2020/05/04	11	83.69	9	85.23	85.50	2	9,859	0.02%
2020/04/30	2.1	86.86	36	86.16	87.90	-33.9	9,734	-0.35%
2020/04/29	0	0.00	11	83.26	83.80	-11	9,589	-0.11%
2020/04/28	3	82.30	2	82.10	82.70	1	9,566	0.01%
2020/04/27	10	81.50	20	82.06	82.00	-10	9,793	-0.10%
2020/04/22	4.5	79.49	0	0.00	80.20	4.5	9,608	0.05%
2020/04/21	36	80.26	10	80.60	80.10	26	9,523	0.27%
2020/04/20	4	82.23	0	0.00	82.40	4	9,439	0.04%
2020/04/17	13	84.31	0	0.00	83.20	13	9,319	0.14%
2020/04/16	1.1	82.25	10	82.30	82.10	-8.9	9,199	-0.10%
2020/04/15	1	82.70	12	83.20	83.10	-11	9,122	-0.12%
2020/04/14	10	82.50	11	82.22	82.20	-1	9,057	-0.01%
2020/04/13	0	0.00	0.9	81.50	80.70	-0.9	9,011	-0.01%
2020/04/10	0	0.00	10	82.20	81.90	-10	9,003	-0.11%
2020/04/09	0	0.00	5	80.50	80.60	-5	8,969	-0.06%
2020/04/08	4	80.23	7.8	80.36	80.40	-3.8	8,895	-0.04%
2020/04/07	2	79.10	4	79.33	79.80	-2	8,766	-0.02%
2020/04/06	0	0.00	18	77.74	77.60	-18	8,649	-0.21%
2020/04/01	2	75.00	0	0.00	74.40	2	8,483	0.02%
2020/03/31	0	0.00	2	75.10	75.10	-2	8,397	-0.02%
2020/03/30	3	74.50	3	74.67	75.20	0	8,263	0.00%
2020/03/27	0	0.00	11	75.15	74.70	-11	8,114	-0.14%
2020/03/26	1	74.10	5	73.90	74.10	-4	7,992	-0.05%
2020/03/25	2	74.10	21	74.67	74.90	-19	7,960	-0.24%
2020/03/24	0	0.00	15	69.86	70.50	-15	7,851	-0.19%
2020/03/23	15	67.06	10	67.46	66.70	5	7,820	0.06%
2020/03/20	16	68.28	4	69.25	68.80	12	7,659	0.16%
2020/03/19	34	66.43	1	66.61	66.60	33	7,292	0.45%
2020/03/18	22	71.79	1	72.10	70.00	21	6,941	0.30%
2020/03/17	78	76.04	1	74.50	74.60	77	6,617	1.16%
2020/03/16	1	79.90	0	0.00	78.20	1	6,390	0.02%
2020/03/13	42	77.94	5	79.02	80.60	37	6,270	0.59%
2020/03/12	8	84.73	0	0.00	84.00	8	5,995	0.13%
2020/03/11	2	88.50	0	0.00	88.90	2	5,750	0.03%
2020/03/09	7	89.40	0	0.00	89.30	7	5,588	0.13%
2020/03/05	0	0.00	3.2	93.11	93.30	-3.2	5,331	-0.06%
2020/03/03	1.1	91.78	0	0.00	91.60	1.1	5,337	0.02%
2020/03/02	2	90.00	0.5	90.20	90.00	1.5	5,293	0.03%
2020/02/27	10	91.30	1	91.00	91.00	9	5,456	0.16%
2020/02/26	4	91.65	0	0.00	91.50	4	5,311	0.08%
2020/02/25	2	92.75	0	0.00	93.10	2	5,139	0.04%
2020/02/13	0	0.00	1	95.00	94.80	-1	4,905	-0.02%
2020/02/12	2	94.20	0	0.00	94.00	2	4,925	0.04%
2020/02/06	0	0.00	1	94.40	94.50	-1	5,046	-0.02%
2020/02/05	0	0.00	3	92.30	92.70	-3	5,046	-0.06%
2020/02/04	2	92.60	0	0.00	93.50	2	4,983	0.04%
2020/02/03	0	0.00	5	92.00	93.00	-5	4,997	-0.10%
2020/01/31	2	93.50	0	0.00	93.40	2	4,978	0.04%
2020/01/20	1	99.00	9	99.12	99.00	-8	4,653	-0.17%
2020/01/17	5	98.12	1	98.60	99.00	4	4,679	0.09%
2020/01/16	5	98.00	0	0.00	97.90	5	4,734	0.11%
2020/01/13	5	99.80	1	99.50	99.70	4	4,694	0.09%
2020/01/10	0	0.00	1	99.80	99.80	-1	4,702	-0.02%
2020/01/09	1	99.50	0	0.00	100.00	1	4,768	0.02%
2020/01/06	1	102.00	1	101.50	102.00	0	4,817	0.00%
2019/12/30	1	100.50	0	0.00	99.90	1	4,751	0.02%
2019/12/27	0	0.00	1	100.00	101.00	-1	4,750	-0.02%
2019/12/25	0	0.00	4	99.90	100.00	-4	4,830	-0.08%
2019/12/20	0	0.00	1	100.00	101.00	-1	4,972	-0.02%
2019/12/19	0	0.00	1	99.90	99.90	-1	4,933	-0.02%
2019/12/18	0	0.00	6	100.32	101.50	-6	4,870	-0.12%
2019/12/17	1	98.20	0	0.00	99.10	1	4,824	0.02%
2019/12/05	1	96.70	0	0.00	96.40	1	4,997	0.02%
2019/11/28	0	0.00	1.1	98.30	98.30	-1.1	5,154	-0.02%
2019/11/26	0	0.00	1	98.00	98.00	-1	5,230	-0.02%
2019/11/25	1	96.90	1	96.80	97.00	0	4,965	0.00%
2019/11/22	6	96.20	0	0.00	96.80	6	5,143	0.12%
2019/11/19	2	96.80	0	0.00	97.40	2	5,175	0.04%
2019/11/14	1	95.80	0	0.00	96.60	1	5,297	0.02%
2019/11/13	1	96.30	0	0.00	96.30	1	5,417	0.02%
2019/11/06	0	0.00	2	98.00	98.70	-2	5,717	-0.03%
2019/11/05	1	98.90	0	0.00	98.90	1	5,736	0.02%
2019/11/01	0	0.00	1	97.70	98.10	-1	5,888	-0.02%
2019/10/31	0	0.00	10	97.70	97.80	-10	6,059	-0.17%
2019/10/29	0	0.00	4	97.48	97.70	-4	6,160	-0.06%
2019/10/24	0	0.00	1	96.60	97.50	-1	6,214	-0.02%
2019/10/23	1	95.70	0	0.00	95.80	1	6,220	0.02%
2019/10/22	0	0.00	2	96.55	96.80	-2	6,250	-0.03%
2019/10/21	3	95.37	9	95.30	95.40	-6	6,272	-0.10%
2019/10/18	0	0.00	10	96.80	96.00	-10	6,303	-0.16%
2019/10/17	2	96.15	7	96.33	96.60	-5	6,329	-0.08%
2019/10/16	5	95.90	0	0.00	95.90	5	6,297	0.08%
2019/10/09	1	93.80	0	0.00	93.10	1	6,348	0.02%
2019/10/02	1	94.00	0	0.00	93.80	1	6,552	0.02%
2019/10/01	1	94.00	0	0.00	94.80	1	6,514	0.02%
2019/09/27	1	95.50	0	0.00	94.50	1	6,460	0.02%
2019/09/26	0	0.00	1	96.10	96.20	-1	6,476	-0.02%
2019/09/25	23	95.16	0	0.00	95.50	23	6,853	0.34%
2019/09/19	0	0.00	11	97.00	97.30	-11	6,966	-0.16%
2019/09/18	0	0.00	1	97.30	97.60	-1	7,017	-0.01%
2019/09/16	13	99.38	42	98.57	98.00	-29	7,083	-0.41%
2019/09/12	5	96.40	0	0.00	96.10	5	6,938	0.07%
2019/09/11	4	95.15	0	0.00	95.40	4	7,002	0.06%
2019/09/10	0	0.00	1	95.50	95.50	-1	6,985	-0.01%
2019/09/09	1	94.90	1	95.50	95.20	0	6,991	0.00%
2019/09/06	1	95.80	0	0.00	95.20	1	7,008	0.01%
2019/09/03	12	93.76	0	0.00	93.70	12	6,918	0.17%
2019/08/30	0	0.00	3	93.63	94.10	-3	6,924	-0.04%
2019/08/29	16	91.20	0	0.00	91.40	16	6,840	0.23%
2019/08/28	159.6	91.49	0	0.00	91.50	159.6	6,869	2.32%	大買/鉅額交易
2019/08/27	1	91.50	0	0.00	90.60	1	6,881	0.01%
2019/08/26	19	91.70	15	91.73	91.70	4	6,754	0.06%
2019/08/22	0.1	92.80	0	0.00	92.30	0.1	6,793	0.00%
2019/08/21	2	93.40	0	0.00	92.90	2	6,924	0.03%
2019/08/20	4	92.85	0	0.00	93.10	4	6,882	0.06%
2019/08/19	17	91.42	0	0.00	92.00	17	6,887	0.25%
2019/08/16	6	91.00	0	0.00	91.10	6	6,895	0.09%
2019/08/15	22	91.20	0	0.00	90.30	22	6,805	0.32%
2019/08/14	9	93.40	0	0.00	93.60	9	6,690	0.13%
2019/08/13	3	92.60	0	0.00	92.50	3	6,664	0.05%
2019/08/08	6	95.00	0	0.00	95.20	6	6,527	0.09%
2019/08/07	13	95.08	0	0.00	95.30	13	6,532	0.20%
2019/08/06	20.4	95.15	0	0.00	95.80	20.4	6,521	0.31%
2019/08/05	1	96.70	30	96.10	96.50	-29	6,467	-0.45%
2019/08/02	15	97.73	0	0.00	97.50	15	6,390	0.23%
2019/08/01	4	99.40	0	0.00	99.50	4	6,345	0.06%
2019/07/26	3	100.50	0	0.00	101.00	3	6,319	0.05%
2019/07/24	38	101.41	0	0.00	101.00	38	6,399	0.59%
2019/07/23	10	103.50	3	102.50	103.50	7	6,375	0.11%
2019/07/22	3	102.00	0	0.00	102.00	3	6,344	0.05%
2019/07/19	5	101.00	0	0.00	101.00	5	6,300	0.08%
2019/07/17	2	101.75	0	0.00	102.00	2	6,279	0.03%
2019/07/16	0	0.00	0	104.50	104.00	0	6,150	0.00%
2019/07/15	1	104.00	0	0.00	105.50	1	6,133	0.02%
2019/07/12	2	103.75	0	0.00	104.00	2	6,145	0.03%
2019/07/10	0	0.00	1	103.50	103.00	-1	6,195	-0.02%
2019/07/09	4	101.75	0	0.00	102.00	4	6,179	0.06%
2019/07/08	2	103.50	2	104.00	104.00	0	6,132	0.00%
2019/07/02	7	106.57	0	0.00	105.50	7	6,233	0.11%
2019/07/01	0	0.00	1	115.00	115.00	-1	5,842	-0.02%
2019/06/25	0	0.00	1	114.50	114.50	-1	5,731	-0.02%
2019/06/24	0	0.00	1	114.50	114.50	-1	5,712	-0.02%
2019/06/21	1	112.50	0	0.00	113.00	1	5,683	0.02%
2019/06/13	0	0.00	1	112.00	112.00	-1	5,535	-0.02%
2019/06/11	0	0.00	10	111.00	111.50	-10	5,635	-0.18%
2019/06/06	0	0.00	1	110.00	110.00	-1	5,631	-0.02%
2019/05/15	0	0.00	0.3	109.00	109.00	-0.3	6,131	0.00%
2019/05/14	1	107.50	0	0.00	108.00	1	6,161	0.02%
2019/05/09	0	0.00	20	108.50	108.50	-20	6,312	-0.32%
2019/04/29	0	0.00	2	111.75	112.50	-2	6,160	-0.03%
2019/04/26	0	0.00	1	110.50	111.50	-1	6,171	-0.02%
2019/04/25	0	0.00	200	110.50	110.50	-200	6,181	-3.24%	大賣/鉅額交易
2019/04/08	0	0.00	2	108.00	108.00	-2	6,891	-0.03%
2019/04/03	5	108.00	0	0.00	108.00	5	6,814	0.07%
2019/04/01	1	109.50	0	0.00	107.50	1	6,784	0.01%
2019/03/29	1	109.00	0	0.00	109.50	1	6,672	0.01%
2019/03/28	0	0.00	3	108.50	109.00	-3	6,619	-0.05%
2019/03/26	0	0.00	1	108.00	108.00	-1	6,640	-0.02%
2019/03/25	1	107.00	0	0.00	106.50	1	6,698	0.01%
2019/03/22	0	0.00	3	107.17	107.50	-3	6,658	-0.05%
2019/03/21	0	0.00	1	106.00	106.50	-1	6,676	-0.01%
2019/03/19	200	106.25	0	0.00	106.00	200	6,756	2.96%	大買/鉅額交易
2019/03/18	0	0.00	158	106.01	106.50	-158	6,811	-2.32%	大賣/鉅額交易
2019/03/13	1	104.50	0	0.00	104.50	1	6,710	0.01%
2019/03/12	0	0.00	0.2	104.00	104.50	-0.2	6,731	0.00%
2019/03/08	1	104.00	0	0.00	104.00	1	6,740	0.01%
2019/03/07	156	103.00	11.5	104.39	105.50	144.5	6,752	2.14%	大買/鉅額交易
2019/03/06	0	0.00	1	103.50	103.00	-1	6,719	-0.01%
2019/03/05	5	102.00	0	0.00	102.00	5	6,726	0.07%
2019/03/04	0	0.00	5	102.00	101.50	-5	6,723	-0.07%
2019/02/27	2	102.75	0	0.00	102.50	2	6,634	0.03%
2019/02/26	1	103.00	0	0.00	103.00	1	6,577	0.02%
2019/02/25	0	0.00	1	103.50	103.50	-1	6,478	-0.02%
2019/02/22	0	0.00	1	104.00	104.00	-1	6,474	-0.02%
2019/02/21	0	0.00	1	103.50	103.50	-1	6,456	-0.02%
2019/02/19	3	102.50	0	0.00	102.50	3	6,379	0.05%
2019/02/18	1	103.00	0	0.00	102.50	1	6,311	0.02%
2019/02/12	5	100.50	0	0.00	101.50	5	6,179	0.08%
2019/02/11	0	0.00	20.4	103.33	100.00	-20.4	6,218	-0.33%
2019/01/30	0	0.00	1	102.00	102.00	-1	6,170	-0.02%
2019/01/24	5	100.70	0	0.00	100.00	5	6,129	0.08%
2019/01/21	7.2	102.49	0	0.00	102.50	7.2	6,249	0.11%
2019/01/15	0	0.00	1	102.50	101.50	-1	6,396	-0.02%
2019/01/14	1	101.00	0	0.00	101.50	1	6,337	0.02%
2019/01/11	0	0.00	2	101.00	101.50	-2	6,394	-0.03%
2019/01/10	7	100.79	0	0.00	100.50	7	6,374	0.11%
2019/01/09	1	100.50	1	102.50	102.50	0	6,326	0.00%
2019/01/08	0	0.00	3	102.00	102.00	-3	6,152	-0.05%
2019/01/07	0	0.00	1	99.30	99.50	-1	6,110	-0.02%
2019/01/04	1	95.00	0	0.00	95.30	1	6,245	0.02%
2019/01/03	2	96.80	0	0.00	96.00	2	6,528	0.03%
2019/01/02	2	98.55	0	0.00	97.60	2	6,492	0.03%
2018/12/28	0	0.00	1	99.90	101.00	-1	6,477	-0.02%
2018/12/25	1	96.70	0	0.00	96.70	1	6,759	0.01%
2018/12/21	0	0.00	3	99.10	98.60	-3	7,131	-0.04%
2018/12/11	1	99.10	0	0.00	98.50	1	8,323	0.01%
2018/12/10	1	99.90	0	0.00	99.50	1	8,291	0.01%
2018/12/06	0	0.00	8	100.00	100.00	-8	8,384	-0.10%
2018/12/05	0	0.00	1	102.00	101.00	-1	8,363	-0.01%
2018/12/03	0	0.00	2	101.50	102.00	-2	8,392	-0.02%
2018/11/30	0	0.00	2	100.75	100.00	-2	8,334	-0.02%
2018/11/28	1	99.50	0	0.00	100.00	1	8,163	0.01%
2018/11/27	5	99.32	0	0.00	99.00	5	8,158	0.06%
2018/11/23	1	100.50	0	0.00	100.50	1	8,183	0.01%
2018/11/19	0	0.00	4	102.50	102.00	-4	8,215	-0.05%
2018/11/15	0	0.00	1	100.50	101.00	-1	8,247	-0.01%
2018/11/07	1	102.00	0	0.00	102.50	1	8,242	0.01%
2018/11/02	1	99.50	0	0.00	101.00	1	8,073	0.01%
2018/10/25	4	98.55	0	0.00	98.60	4	8,005	0.05%
2018/10/24	2	100.75	0	0.00	101.00	2	7,996	0.03%
2018/10/23	1	102.00	0	0.00	101.50	1	7,975	0.01%
2018/10/19	0	0.00	2	101.50	103.00	-2	8,124	-0.02%
2018/10/18	2	103.50	0	0.00	103.00	2	8,138	0.02%
2018/10/17	0	0.00	1	104.00	103.00	-1	8,154	-0.01%
2018/10/16	1	103.00	0	0.00	104.00	1	8,121	0.01%
2018/10/15	10	103.50	0	0.00	103.50	10	8,099	0.12%
2018/10/12	21	104.52	0	0.00	106.00	21	8,016	0.26%
2018/10/11	21	103.74	6	107.17	103.00	15	7,886	0.19%
2018/10/09	0	0.00	2	113.25	113.50	-2	7,564	-0.03%
2018/10/05	14	112.04	0	0.00	111.00	14	7,649	0.18%
2018/10/04	5.3	112.06	0	0.00	113.00	5.3	7,629	0.07%
2018/10/03	3	114.33	0.1	113.50	113.00	2.9	7,747	0.04%
2018/10/02	4	115.63	0.5	115.50	115.00	3.5	7,791	0.05%
2018/10/01	3	117.00	0	0.00	117.50	3	7,839	0.04%
2018/09/28	4	116.75	1	117.00	117.00	3	7,999	0.04%
2018/09/27	0	116.50	2	116.25	117.00	-2	7,968	-0.02%
2018/09/26	3	114.00	0	0.00	114.50	3	7,834	0.04%
2018/09/25	1	117.50	1	116.50	115.50	0	7,800	0.00%
2018/09/21	1	117.00	12	118.58	117.50	-11	7,687	-0.14%
2018/09/17	0	0.00	5	112.00	112.50	-5	7,230	-0.07%
2018/09/13	1	111.00	0	0.00	112.50	1	7,296	0.01%
2018/09/07	7	110.79	0	0.00	111.50	7	7,649	0.09%
2018/08/28	0	0.00	4	113.50	114.00	-4	8,116	-0.05%
2018/08/24	0	0.00	1	112.00	112.50	-1	8,211	-0.01%
2018/08/23	0	0.00	2	111.75	113.50	-2	8,519	-0.02%
2018/08/21	3	109.33	0	0.00	109.00	3	8,633	0.03%
2018/08/17	3	109.00	0	0.00	109.00	3	8,638	0.03%
2018/08/13	1	108.00	0	0.00	108.00	1	8,769	0.01%
2018/08/08	0	0.00	0.1	111.00	112.00	-0.1	8,967	0.00%
2018/08/07	1	110.50	0	0.00	111.00	1	9,134	0.01%
2018/08/06	0	0.00	2	111.50	112.50	-2	9,236	-0.02%
2018/07/31	5	111.50	6	111.42	112.50	-1	9,140	-0.01%
2018/07/27	0	0.00	1	110.50	110.50	-1	9,040	-0.01%
2018/07/25	1	109.00	1	111.00	108.50	0	8,875	0.00%
2018/07/17	2	107.00	0	0.00	107.00	2	8,766	0.02%
2018/07/13	0	0.00	5	108.30	110.00	-5	8,758	-0.06%
2018/07/12	2	106.00	0	0.00	106.00	2	8,693	0.02%
2018/07/11	3	106.67	0	0.00	106.00	3	8,633	0.03%
2018/07/10	0	0.00	25	111.78	112.00	-25	8,468	-0.30%
2018/07/09	1	110.50	0	0.00	111.00	1	8,359	0.01%
2018/07/06	4	110.25	3	112.83	109.50	1	8,233	0.01%
2018/07/05	0	0.00	2	113.50	113.50	-2	8,014	-0.02%
2018/07/04	2	112.50	0	0.00	114.00	2	7,922	0.03%
2018/07/03	0	0.00	6	113.58	113.00	-6	7,878	-0.08%
2018/06/29	0	0.00	2	112.00	112.50	-2	7,727	-0.03%
2018/06/27	0	0.00	14	110.50	110.00	-14	7,438	-0.19%
2018/06/22	0	0.00	1	110.00	109.50	-1	7,262	-0.01%
2018/06/21	2	109.00	2	109.50	108.50	0	7,212	0.00%
2018/06/20	6	107.33	1	108.00	107.50	5	7,211	0.07%
2018/06/19	1	105.00	0	0.00	105.50	1	7,317	0.01%
2018/06/15	1	105.50	0	0.00	106.00	1	7,284	0.01%
2018/06/13	1	106.50	0	0.00	107.50	1	7,016	0.01%
2018/06/08	1	108.50	2	109.00	108.50	-1	6,968	-0.01%
2018/06/06	1	109.00	0	0.00	109.50	1	6,838	0.01%
2018/06/04	0	0.00	3.6	109.58	110.50	-3.6	6,788	-0.05%
2018/05/22	2	109.75	2.3	110.38	109.50	-0.3	6,378	0.00%
2018/05/17	0	0.00	0.1	111.00	111.50	-0.1	6,680	0.00%
2018/05/14	2	110.50	18	110.03	111.00	-16	6,720	-0.24%
2018/05/11	0	0.00	1	108.00	108.50	-1	6,657	-0.02%
2018/05/09	0	0.00	1	106.00	105.50	-1	6,691	-0.01%
2018/04/26	0	0.00	15	104.00	104.00	-15	6,989	-0.21%
2018/04/25	8	102.31	0	0.00	103.00	8	7,025	0.11%
2018/04/24	2	103.75	0	0.00	104.00	2	6,991	0.03%
2018/04/18	0	0.00	0	106.00	106.00	0	6,963	0.00%
2018/04/16	0	0.00	3	107.17	107.50	-3	7,107	-0.04%
2018/04/12	0	0.00	2	105.00	106.50	-2	7,286	-0.03%
2018/04/03	2	101.50	0	0.00	102.00	2	7,351	0.03%
2018/03/30	2	103.00	0	0.00	103.50	2	7,672	0.03%
2018/03/29	0	0.00	1	103.00	103.00	-1	7,634	-0.01%
2018/03/28	1	103.50	0	0.00	103.00	1	7,579	0.01%
2018/03/23	1	103.00	0	0.00	104.50	1	7,557	0.01%
2018/03/22	6	106.25	1.3	105.90	104.00	4.7	7,508	0.06%
2018/03/21	5	107.00	5	106.40	106.50	0	7,365	0.00%
2018/03/20	0.2	104.00	10	104.35	105.00	-9.8	7,346	-0.13%
2018/03/16	1	101.50	0	0.00	102.00	1	7,292	0.01%
2018/03/13	1	102.00	1	102.50	103.00	0	7,110	0.00%
2018/03/02	3	100.50	0	0.00	100.50	3	7,459	0.04%
2018/02/22	2	101.25	0	0.00	102.50	2	7,428	0.03%
2018/02/21	0	0.00	6	103.75	104.00	-6	7,377	-0.08%
2018/02/12	0	0.00	18	100.97	101.00	-18	7,206	-0.25%
2018/02/09	8	97.89	0	0.00	97.80	8	7,078	0.11%
2018/02/08	5	99.50	1	100.50	100.00	4	6,887	0.06%
2018/02/07	5	99.90	4	100.35	101.00	1	6,893	0.01%
2018/02/06	4	96.88	5	98.20	96.70	-1	6,692	-0.01%
2018/02/05	1	100.00	0	0.00	100.50	1	6,548	0.02%
2018/02/02	3	100.17	0	0.00	100.00	3	6,467	0.05%
2018/01/31	0	0.00	2	102.00	103.50	-2	6,306	-0.03%
2018/01/30	5	103.50	1	103.50	103.00	4	6,240	0.06%
2018/01/26	5	102.00	4	103.00	103.50	1	6,101	0.02%
2018/01/24	2	99.80	0	0.00	99.20	2	5,895	0.03%
2018/01/23	2	100.25	2	99.90	100.00	0	5,883	0.00%
2018/01/18	0	0.00	0.7	101.00	101.50	-0.7	5,650	-0.01%
2018/01/12	7	102.00	1	101.50	101.50	6	5,538	0.11%
2018/01/10	11	101.68	0	0.00	101.00	11	5,364	0.21%
2018/01/09	0.2	102.00	3.2	100.42	102.50	-3	5,270	-0.06%
2018/01/08	0	0.00	5	99.00	99.50	-5	5,132	-0.10%
2018/01/04	0	0.00	2	98.40	98.50	-2	5,055	-0.04%
2018/01/03	1	98.10	43	98.18	98.50	-42	5,102	-0.82%
2018/01/02	25	97.80	20	98.20	98.10	5	5,038	0.10%