台塑 (1301)-凱基-新莊券商分點個股進出

台股 » 個股 » 台塑 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台塑

(1301)

可現股當沖

股價
67.0
漲跌
▼0.5
漲幅
-0.74%
成交量
7,447張
產業
上市塑膠類股
1625人加入追蹤

立即追蹤
本地時間:14:30

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

台塑 (1301)籌碼相關－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊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
2024/05/23	41.2	67.00	100	66.80	67.00	-58.9	7,637	-0.77%
2024/05/22	0.2	67.47	2	67.25	67.50	-1.8	7,617	-0.02%
2024/05/21	2.3	67.60	0.2	67.40	67.40	2.1	7,539	0.03%
2024/05/20	7	68.16	1.1	68.31	68.10	5.9	7,440	0.08%
2024/05/17	0	0.00	1	68.10	68.30	-1	7,403	-0.01%
2024/05/16	2.2	68.49	1	68.40	68.40	1.2	7,392	0.02%
2024/05/15	11.2	68.56	0	0.00	68.10	11.2	7,325	0.15%
2024/05/14	1	68.20	0	0.00	68.40	1	7,357	0.01%
2024/05/13	2	68.60	4	68.70	68.70	-2	7,361	-0.03%
2024/05/10	1.1	67.85	6.6	68.30	68.60	-5.5	7,344	-0.07%
2024/05/09	11.1	67.80	3	67.80	67.70	8.1	7,363	0.11%
2024/05/08	3.1	68.20	0	0.00	68.30	3.1	7,363	0.04%
2024/05/07	0.1	68.50	5	68.20	68.30	-5	7,399	-0.07%
2024/05/06	0	0.00	3	69.07	69.00	-3	7,384	-0.04%
2024/05/03	0	0.00	5	69.50	68.30	-5	7,336	-0.07%
2024/05/02	1	68.80	0	0.00	68.80	1	7,262	0.01%
2024/04/30	2	68.80	0	0.00	68.50	2	7,299	0.03%
2024/04/26	5.2	68.01	0	0.00	67.70	5.2	7,305	0.07%
2024/04/25	3.1	67.96	0	0.00	67.90	3.1	7,355	0.04%
2024/04/23	3	69.17	0	0.00	69.10	3	7,613	0.04%
2024/04/22	4	69.38	7	69.21	69.70	-3	7,832	-0.04%
2024/04/19	1.1	67.10	4	67.00	67.10	-3	7,762	-0.04%
2024/04/18	6.2	67.49	0	0.00	68.10	6.2	7,638	0.08%
2024/04/17	20.2	67.81	0	0.00	67.80	20.2	7,694	0.26%
2024/04/16	5.2	68.15	0	0.00	68.00	5.2	7,665	0.07%
2024/04/15	2	69.90	1	69.90	69.60	1	7,592	0.01%
2024/04/12	3.1	69.83	0	0.00	69.70	3.1	7,507	0.04%
2024/04/11	0.1	71.05	20	71.60	70.90	-19.9	7,386	-0.27%
2024/04/10	31	71.99	1	72.10	72.00	30	7,326	0.41%
2024/04/09	0	0.00	3	71.40	71.50	-3	7,318	-0.04%
2024/04/08	1	69.50	0	0.00	70.40	1	7,243	0.01%
2024/04/03	0	0.00	1	70.20	70.00	-1	7,200	-0.01%
2024/04/02	1	70.70	1	70.50	70.80	0	7,164	0.00%
2024/04/01	1	71.00	3	69.97	70.90	-2	7,167	-0.03%
2024/03/29	1	69.20	1	69.20	68.90	0	7,026	0.00%
2024/03/28	0.1	68.30	0	0.00	68.10	0.1	6,964	0.00%
2024/03/27	1.2	68.65	5	68.60	68.50	-3.8	6,967	-0.05%
2024/03/26	0.1	69.30	0	0.00	69.30	0.1	6,941	0.00%
2024/03/25	1	67.70	1	67.50	67.80	0	6,841	0.00%
2024/03/22	2.2	67.00	1.6	66.91	67.00	0.5	6,816	0.01%
2024/03/21	1	66.60	0	0.00	67.40	1	6,754	0.01%
2024/03/20	10.6	66.79	1.1	66.73	66.80	9.5	6,750	0.14%
2024/03/19	1.1	67.84	0	0.00	67.80	1.1	6,579	0.02%
2024/03/18	3.2	68.23	1.5	68.56	68.40	1.7	6,539	0.03%
2024/03/15	3.2	68.64	1	68.90	68.60	2.2	6,521	0.03%
2024/03/14	1.3	69.02	1	69.10	69.30	0.3	6,386	0.00%
2024/03/13	4.7	68.29	1.8	68.34	68.40	2.8	6,336	0.04%
2024/03/12	2.3	69.27	0.1	69.50	69.30	2.2	6,249	0.04%
2024/03/11	2.2	68.95	0	0.00	68.90	2.2	6,195	0.03%
2024/03/08	72.5	68.80	1	68.90	68.60	71.5	6,093	1.17%
2024/03/07	2.3	69.93	4	69.80	69.80	-1.7	5,894	-0.03%
2024/03/06	6	70.65	0	0.00	70.50	6	5,755	0.10%
2024/03/05	6.1	70.59	0	0.00	70.40	6.1	5,848	0.11%
2024/03/04	9.2	70.82	1	70.80	70.80	8.2	5,751	0.14%
2024/02/29	1	71.60	0	0.00	71.70	1	5,711	0.02%
2024/02/27	1.2	71.52	1	71.70	71.80	0.2	5,618	0.00%
2024/02/26	0.5	72.10	0	72.10	72.10	0.5	5,574	0.01%
2024/02/23	3	72.27	0	0.00	72.00	3	5,564	0.05%
2024/02/22	0.1	73.50	0	0.00	73.20	0.1	5,606	0.00%
2024/02/21	1	73.30	0	0.00	73.50	1	5,641	0.02%
2024/02/20	2.1	73.46	1.1	73.61	73.70	1	5,672	0.02%
2024/02/19	1	73.70	0	0.00	73.80	1	5,777	0.02%
2024/02/15	7	72.26	5	72.30	72.40	2	5,926	0.03%
2024/02/05	0.2	72.70	0	0.00	72.40	0.2	5,877	0.00%
2024/01/31	5	72.10	0	0.00	72.10	5	5,814	0.09%
2024/01/30	2.3	72.12	0	0.00	72.00	2.3	5,792	0.04%
2024/01/29	0	0.00	8	73.46	73.60	-8	5,780	-0.14%
2024/01/26	0	0.00	2	72.80	72.70	-2	5,764	-0.03%
2024/01/25	7.1	71.96	0	0.00	71.70	7.1	5,741	0.12%
2024/01/24	3	72.00	1.3	72.07	72.10	1.7	5,753	0.03%
2024/01/23	2	71.00	2	71.10	71.10	0	5,766	0.00%
2024/01/22	4.1	70.66	0	0.00	70.60	4.1	5,748	0.07%
2024/01/19	3	71.20	0.1	71.20	71.20	2.9	5,682	0.05%
2024/01/18	25.2	71.44	0	0.00	71.10	25.2	5,637	0.45%
2024/01/17	6	72.03	5	71.90	71.80	1	5,533	0.02%
2024/01/16	66.3	73.80	6	73.70	73.60	60.3	5,375	1.12%
2024/01/15	4	75.58	13.4	76.01	75.50	-9.4	5,152	-0.18%
2024/01/12	3	76.00	0	0.00	76.00	3	5,145	0.06%
2024/01/11	19.6	75.70	0	0.00	75.90	19.6	5,149	0.38%
2024/01/10	3	77.03	0	0.00	77.00	3	5,140	0.06%
2024/01/09	2.1	78.01	3	77.90	77.60	-0.9	5,162	-0.02%
2024/01/05	1	78.10	0	0.00	78.10	1	5,182	0.02%
2024/01/03	4	78.23	0	0.00	78.10	4	5,384	0.07%
2024/01/02	0.5	79.20	0	0.00	79.20	0.5	5,330	0.01%
2023/12/29	0	0.00	1	79.30	79.20	-1	5,367	-0.02%
2023/12/27	0	0.00	12	79.40	79.60	-12	5,489	-0.22%
2023/12/25	0.1	78.90	0	0.00	78.70	0.1	5,532	0.00%
2023/12/22	2	78.90	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%
2023/12/15	1	79.90	1	80.00	79.70	0	5,553	0.00%
2023/12/14	0	0.00	0.8	79.80	79.80	-0.8	5,408	-0.01%
2023/12/13	5.1	79.00	0	0.00	78.90	5.1	5,400	0.09%
2023/12/12	1.3	79.69	0	0.00	79.60	1.3	5,503	0.02%
2023/12/11	0.2	79.90	0	0.00	79.90	0.2	5,557	0.00%
2023/12/08	0.1	79.90	1	79.80	80.00	-0.9	5,586	-0.02%
2023/12/07	1	79.90	0	0.00	79.90	1	5,617	0.02%
2023/12/06	1.1	80.52	0	0.00	80.40	1.1	5,626	0.02%
2023/12/05	0	80.60	3.3	80.45	80.70	-3.3	5,654	-0.06%
2023/12/04	1	80.90	0	0.00	80.90	1	5,647	0.02%
2023/11/30	1	80.80	1	80.80	80.80	0	5,674	0.00%
2023/11/28	1	81.80	1	81.90	82.00	0	5,589	0.00%
2023/11/27	0	81.30	1	81.30	81.40	-1	5,685	-0.02%
2023/11/23	0	0.00	4	80.90	80.90	-4	5,695	-0.07%
2023/11/21	0	0.00	4	81.30	81.90	-4	5,819	-0.07%
2023/11/20	1.1	80.31	0	0.00	80.80	1.1	5,806	0.02%
2023/11/17	0	0.00	1	80.90	80.80	-1	5,837	-0.02%
2023/11/16	1.1	80.30	0	0.00	81.20	1.1	5,852	0.02%
2023/11/15	0.1	78.70	1	79.00	79.90	-0.9	5,819	-0.02%
2023/11/14	2	77.50	1.3	77.70	77.80	0.7	5,766	0.01%
2023/11/13	1	77.30	0	0.00	77.50	1	5,872	0.02%
2023/11/08	0.2	77.95	0	0.00	77.90	0.2	6,110	0.00%
2023/11/07	10	77.70	0	0.00	78.10	10	6,117	0.16%
2023/11/06	2	78.70	0	0.00	78.60	2	6,130	0.03%
2023/11/03	1	77.70	0	0.00	77.90	1	6,084	0.02%
2023/11/01	4	76.80	0	0.00	76.80	4	6,086	0.07%
2023/10/31	3	77.07	0	0.00	77.00	3	6,093	0.05%
2023/10/30	1	77.10	0	0.00	77.20	1	6,107	0.02%
2023/10/26	12	77.20	1	77.30	77.10	11	6,183	0.18%
2023/10/25	1	78.00	0	0.00	77.80	1	6,158	0.02%
2023/10/24	5	77.96	1	78.20	77.80	4	6,201	0.06%
2023/10/23	46	78.40	0	0.00	78.10	46	6,203	0.74%
2023/10/20	11	78.78	0	0.00	78.60	11	6,267	0.18%
2023/10/18	1	79.50	0	0.00	80.10	1	6,475	0.02%
2023/10/16	1	80.00	0	0.00	80.30	1	6,457	0.02%
2023/10/13	1	80.00	0	0.00	80.50	1	6,557	0.02%
2023/10/12	3.1	80.46	1	80.10	80.70	2.1	6,606	0.03%
2023/10/11	1	79.70	0	0.00	79.60	1	6,622	0.02%
2023/10/06	3.1	78.84	0	0.00	78.80	3.1	6,605	0.05%
2023/10/05	0	0.00	0.6	79.00	78.70	-0.6	6,688	-0.01%
2023/10/04	5	78.32	0	0.00	78.40	5	6,753	0.07%
2023/10/03	1	79.20	0	0.00	79.10	1	6,774	0.01%
2023/10/02	15.1	79.65	0	0.00	79.60	15.1	6,925	0.22%
2023/09/28	2	79.65	0	0.00	79.80	2	7,083	0.03%
2023/09/27	1.3	79.83	0.1	79.90	79.80	1.2	7,084	0.02%
2023/09/26	3.1	80.52	0	0.00	80.40	3.1	7,171	0.04%
2023/09/22	1	81.00	0	0.00	81.10	1	7,351	0.01%
2023/09/18	0	0.00	2	82.70	82.30	-2	7,966	-0.03%
2023/09/15	2	82.80	0	0.00	83.30	2	8,020	0.02%
2023/09/08	1	81.80	1	82.00	82.10	0	8,445	0.00%
2023/09/06	3	81.40	0	0.00	81.20	3	8,485	0.04%
2023/09/04	5	81.50	0	0.00	81.50	5	8,539	0.06%
2023/09/01	0	0.00	1	79.60	80.20	-1	8,553	-0.01%
2023/08/31	8	79.85	0	0.00	79.50	8	8,674	0.09%
2023/08/30	6	80.38	0	0.00	80.30	6	8,597	0.07%
2023/08/28	2.1	79.41	0	0.00	79.60	2.1	8,671	0.02%
2023/08/25	2.1	79.31	0	0.00	79.30	2.1	9,123	0.02%
2023/08/24	1	79.30	0	0.00	79.70	1	9,140	0.01%
2023/08/23	4	79.53	0	0.00	79.40	4	9,096	0.04%
2023/08/22	2	79.60	0	0.00	79.90	2	9,077	0.02%
2023/08/21	8	79.89	0	0.00	80.10	8	9,035	0.09%
2023/08/18	6	80.13	1	80.20	80.30	5	8,993	0.06%
2023/08/17	6.1	79.63	0	0.00	79.80	6.1	8,949	0.07%
2023/08/16	2	80.90	1	81.00	80.90	1	8,840	0.01%
2023/08/14	0.1	83.40	0	0.00	83.00	0.1	8,780	0.00%
2023/08/11	1	84.10	0	0.00	84.00	1	8,847	0.01%
2023/08/08	0.2	84.07	0	0.00	83.70	0.2	8,927	0.00%
2023/08/04	1	83.80	0	0.00	84.00	1	8,942	0.01%
2023/08/02	1	83.50	0	0.00	83.50	1	8,934	0.01%
2023/08/01	1	84.20	11	84.10	84.20	-10	8,853	-0.11%
2023/07/31	13	83.24	0	0.00	83.20	13	8,776	0.15%
2023/07/28	3	83.13	0	0.00	83.00	3	8,722	0.03%
2023/07/27	4	83.20	0	0.00	83.30	4	8,705	0.05%
2023/07/25	1	82.10	0	0.00	82.10	1	8,680	0.01%
2023/07/24	1	82.60	0	0.00	82.20	1	8,656	0.01%
2023/07/20	9	83.11	0	0.00	83.20	9	8,544	0.11%
2023/07/19	0	0.00	1	83.20	82.80	-1	8,529	-0.01%
2023/07/18	16.1	82.98	16	83.00	82.90	0.1	8,488	0.00%
2023/07/17	11.1	83.18	0	0.00	83.10	11.1	8,403	0.13%
2023/07/14	1	83.80	1	83.30	83.70	0	8,378	0.00%
2023/07/13	2	82.75	0	0.00	82.70	2	8,312	0.02%
2023/07/12	1	82.70	0	0.00	82.40	1	8,267	0.01%
2023/07/11	1	82.50	0	0.00	82.40	1	8,211	0.01%
2023/07/10	3	82.70	0	0.00	82.30	3	8,154	0.04%
2023/07/07	12.2	82.17	0	0.00	82.00	12.2	8,054	0.15%
2023/07/06	6	83.30	0	0.00	83.20	6	7,874	0.08%
2023/07/05	8.1	84.87	0	0.00	84.70	8.1	7,691	0.11%
2023/07/04	8	84.81	1	84.80	84.70	7	7,658	0.09%
2023/07/03	2.1	85.87	0	0.00	85.60	2.1	7,560	0.03%
2023/06/29	3	86.20	0	0.00	86.20	3	7,427	0.04%
2023/06/28	4	86.53	0	0.00	86.20	4	7,356	0.05%
2023/06/27	2.2	87.44	0	0.00	87.00	2.2	7,266	0.03%
2023/06/26	1	92.20	5	92.18	92.00	-4	7,019	-0.06%
2023/06/19	1	92.00	34.3	92.77	91.60	-33.3	6,731	-0.49%
2023/06/16	3	93.00	0	0.00	92.50	3	6,522	0.05%
2023/06/13	2	93.60	0	0.00	93.70	2	6,352	0.03%
2023/06/09	0	94.10	0	0.00	94.10	0	6,353	0.00%
2023/06/08	1	94.10	0	0.00	93.80	1	6,366	0.02%
2023/06/07	1	94.10	0	0.00	94.00	1	6,346	0.02%
2023/06/06	1	94.60	7	94.41	94.40	-6	6,287	-0.10%
2023/06/05	2	94.10	3	94.00	94.00	-1	6,198	-0.02%
2023/05/30	2	93.15	0	0.00	93.50	2	5,554	0.04%
2023/05/29	2	93.45	0	0.00	93.30	2	5,516	0.04%
2023/05/26	0	0.00	2	93.30	93.50	-2	5,536	-0.04%
2023/05/24	0	0.00	12	93.22	93.90	-12	5,556	-0.22%
2023/05/19	1	93.60	0	0.00	94.00	1	5,434	0.02%
2023/05/18	0	0.00	1	94.20	94.30	-1	5,329	-0.02%
2023/05/17	0	0.00	10	94.10	94.30	-10	5,298	-0.19%
2023/05/16	0	0.00	2	93.00	93.10	-2	5,232	-0.04%
2023/05/09	0	0.00	3	93.73	94.00	-3	5,037	-0.06%
2023/05/08	1	93.40	0	0.00	93.80	1	5,037	0.02%
2023/05/05	0	0.00	15	93.70	93.80	-15	5,047	-0.30%
2023/05/04	0	0.00	1	93.60	93.70	-1	5,106	-0.02%
2023/04/27	0	0.00	0.5	93.60	93.70	-0.5	5,372	-0.01%
2023/04/21	13	92.45	13	92.50	92.50	0	5,192	0.00%
2023/04/20	1	92.00	0	0.00	92.10	1	5,148	0.02%
2023/04/13	0	0.00	0.4	93.00	93.10	-0.4	5,134	-0.01%
2023/04/11	0	0.00	1	92.60	92.60	-1	5,079	-0.02%
2023/04/06	1	91.40	0	0.00	91.40	1	5,029	0.02%
2023/03/31	0	0.00	3	92.10	91.80	-3	5,033	-0.06%
2023/03/30	0.1	91.90	0	0.00	92.40	0.1	5,188	0.00%
2023/03/29	3	92.10	1	92.60	92.30	2	5,335	0.04%
2023/03/28	0.4	92.20	1	92.00	92.30	-0.6	5,513	-0.01%
2023/03/24	1	91.20	0	0.00	91.40	1	5,972	0.02%
2023/03/22	0	0.00	0.1	90.80	90.90	-0.1	6,162	0.00%
2023/03/17	20	88.90	0	0.00	90.70	20	6,345	0.32%
2023/03/16	2	88.80	5	88.70	88.50	-3	6,266	-0.05%
2023/03/14	3	89.43	2	89.40	89.40	1	6,322	0.02%
2023/03/13	0	0.00	10	89.60	90.10	-10	6,365	-0.16%
2023/03/10	0.1	90.00	0	0.00	89.80	0.1	6,397	0.00%
2023/03/06	0	91.20	3	90.80	91.50	-3	6,556	-0.05%
2023/03/01	0	0.00	1	90.30	90.20	-1	6,640	-0.02%
2023/02/24	3	90.93	0	0.00	90.90	3	6,640	0.05%
2023/02/23	1	91.50	1	91.40	91.30	0	6,605	0.00%
2023/02/22	2	90.70	1	91.40	91.70	1	6,591	0.02%
2023/02/21	2	90.80	4	91.23	91.30	-2	6,556	-0.03%
2023/02/20	0	0.00	3	90.50	90.70	-3	6,643	-0.05%
2023/02/17	10	89.70	0	0.00	90.10	10	6,709	0.15%
2023/02/16	0	0.00	1.5	89.93	89.70	-1.5	6,870	-0.02%
2023/02/15	2	89.55	4	90.08	89.60	-2	6,983	-0.03%
2023/02/14	0	0.00	3	90.57	90.60	-3	6,949	-0.04%
2023/02/08	0	0.00	3	89.33	89.40	-3	7,083	-0.04%
2023/02/06	0	0.00	1	88.80	88.40	-1	7,170	-0.01%
2023/01/31	0	0.00	1.1	90.33	89.30	-1.1	7,162	-0.02%
2023/01/16	0	0.00	1	88.80	88.30	-1	6,976	-0.01%
2023/01/12	0	0.00	0.2	88.00	87.70	-0.2	7,453	0.00%
2023/01/11	0	0.00	16	88.08	87.90	-16	7,570	-0.21%
2023/01/05	0	0.00	2	87.50	87.50	-2	8,088	-0.02%
2022/12/29	15	86.10	0	0.00	86.10	15	8,694	0.17%
2022/12/28	1	86.50	0	0.00	86.90	1	8,733	0.01%
2022/12/23	1	85.90	0	0.00	86.80	1	8,896	0.01%
2022/12/21	1	85.80	0	85.50	85.40	1	8,866	0.01%
2022/12/20	12	85.64	0	0.00	85.30	12	8,783	0.14%
2022/12/14	0	0.00	1.1	86.96	87.20	-1.1	8,184	-0.01%
2022/12/12	1	86.52	0	0.00	86.70	1	8,252	0.01%
2022/12/08	1	87.20	0	0.00	87.30	1	9,540	0.01%
2022/12/07	0.1	88.50	0	0.00	88.10	0.1	9,661	0.00%
2022/12/06	4	88.38	0	0.00	87.30	4	9,655	0.04%
2022/12/05	4	89.78	0	0.00	89.10	4	9,593	0.04%
2022/12/02	2	89.20	1	89.90	89.10	1	9,596	0.01%
2022/12/01	0	0.00	2	90.45	90.70	-2	9,620	-0.02%
2022/11/30	0	0.00	7	89.83	90.20	-7	9,625	-0.07%
2022/11/25	1	89.90	21	89.80	89.90	-20	9,757	-0.21%
2022/11/24	0	0.00	6	89.02	89.70	-6	9,761	-0.06%
2022/11/23	1	88.80	0	89.00	88.90	1	9,782	0.01%
2022/11/21	0	0.00	1	87.70	88.00	-1	9,853	-0.01%
2022/11/18	6	87.25	0	0.00	87.70	6	9,828	0.06%
2022/11/17	0	0.00	1	87.40	87.40	-1	9,804	-0.01%
2022/11/15	0	0.00	5	88.10	88.60	-5	9,719	-0.05%
2022/11/14	0	0.00	5	89.10	89.10	-5	9,656	-0.05%
2022/11/11	1	87.20	0	87.40	87.70	1	9,505	0.01%
2022/11/08	0	0.00	1	85.20	85.50	-1	9,425	-0.01%
2022/11/07	0	0.00	0	84.00	84.60	0	9,433	0.00%
2022/10/26	1	82.90	1	82.90	82.60	0	9,730	0.00%
2022/10/21	1	82.00	0	0.00	81.80	1	9,701	0.01%
2022/10/20	2	79.30	0	0.00	80.80	2	9,624	0.02%
2022/10/18	0	0.00	2	80.60	80.90	-2	9,215	-0.02%
2022/10/17	3	79.93	5	80.00	80.60	-2	9,241	-0.02%
2022/10/13	15.2	79.23	1	78.30	78.90	14.2	9,360	0.15%
2022/10/12	13.2	81.08	0	0.00	80.80	13.2	9,170	0.14%
2022/10/07	0.1	85.63	1	85.90	85.10	-0.9	8,876	-0.01%
2022/10/06	4	86.35	0	0.00	86.10	4	8,904	0.04%
2022/10/04	0	0.00	1	87.80	87.80	-1	9,132	-0.01%
2022/10/03	5	86.90	0	87.10	86.50	5	9,218	0.05%
2022/09/30	5	86.50	1	86.40	86.60	4	9,474	0.04%
2022/09/28	6.2	84.94	0	0.00	84.80	6.2	10,216	0.06%
2022/09/27	1	85.70	0	0.00	85.20	1	10,765	0.01%
2022/09/26	1	85.61	0	0.00	86.00	1	10,965	0.01%
2022/09/23	0	0.00	0	87.00	86.60	0	11,047	0.00%
2022/09/22	0	0.00	2	85.50	85.90	-2	11,152	-0.02%
2022/09/20	0	86.30	0	86.40	86.10	0	11,281	0.00%
2022/09/19	7	85.55	0	0.00	85.50	7	11,293	0.06%
2022/09/16	7	86.97	0	0.00	86.50	7	11,213	0.06%
2022/09/15	2	87.65	0	0.00	88.10	2	10,054	0.02%
2022/09/14	1.3	88.38	0	0.00	88.10	1.3	9,981	0.01%
2022/09/13	0	0.00	1	90.30	90.30	-1	9,999	-0.01%
2022/09/12	0	0.00	2	89.00	89.40	-2	10,050	-0.02%
2022/09/08	0	0.00	1	87.70	88.30	-1	10,178	-0.01%
2022/09/07	3	88.47	0	0.00	88.30	3	10,164	0.03%
2022/09/06	1.3	88.89	1	89.80	89.80	0.3	10,169	0.00%
2022/09/05	0.1	89.60	0	0.00	89.30	0.1	10,151	0.00%
2022/09/02	2	88.90	0	0.00	88.80	2	10,165	0.02%
2022/09/01	3.4	89.74	0	0.00	90.00	3.4	10,051	0.03%
2022/08/29	2	92.00	0	0.00	91.30	2	9,946	0.02%
2022/08/26	2	93.15	0	0.00	93.20	2	9,984	0.02%
2022/08/24	5	93.60	0	0.00	93.60	5	10,138	0.05%
2022/08/23	1	93.70	0	0.00	93.60	1	10,638	0.01%
2022/08/17	0	0.00	1	94.50	94.20	-1	10,913	-0.01%
2022/08/15	2	94.30	10	94.50	94.50	-8	10,889	-0.07%
2022/08/11	1	91.70	0	0.00	92.60	1	10,945	0.01%
2022/08/09	5	90.90	1	90.80	90.90	4	11,003	0.04%
2022/08/03	10	91.60	0	0.00	91.70	10	11,106	0.09%
2022/07/25	1	89.90	2	88.90	90.30	-1	10,920	-0.01%
2022/07/22	2	88.15	0	0.00	87.90	2	10,914	0.02%
2022/07/19	1	88.20	16	88.20	88.60	-15	10,689	-0.14%
2022/07/18	2	87.30	0	0.00	88.00	2	10,611	0.02%
2022/07/14	2	86.25	0	0.00	87.00	2	10,588	0.02%
2022/07/13	21	85.77	0	0.00	85.70	21	10,502	0.20%
2022/07/12	5	85.50	1	85.30	85.40	4	10,277	0.04%
2022/07/11	5	85.40	2	84.90	84.90	3	10,133	0.03%
2022/07/08	17.8	84.81	0	0.00	85.00	17.8	10,017	0.18%
2022/07/07	10	84.70	0	0.00	84.60	10	9,785	0.10%
2022/07/06	15	89.93	1	89.60	87.00	14	9,401	0.15%
2022/07/05	12	98.26	1	96.50	94.00	11	9,018	0.12%
2022/07/01	2	107.75	46	107.53	108.00	-44	8,220	-0.54%
2022/06/30	0	0.00	3	109.50	108.50	-3	8,119	-0.04%
2022/06/28	0	0.00	1	109.50	109.50	-1	7,922	-0.01%
2022/06/23	1	108.00	1	108.50	108.00	0	7,887	0.00%
2022/06/22	1	108.00	1	108.00	108.00	0	7,848	0.00%
2022/06/20	0.5	106.50	0.2	107.50	107.50	0.3	7,724	0.00%
2022/06/06	0	0.00	1	108.50	108.50	-1	8,280	-0.01%
2022/05/31	0	0.00	1	107.50	105.00	-1	8,426	-0.01%
2022/05/26	0	0.00	0.1	105.00	105.00	-0.1	8,141	0.00%
2022/05/20	0	0.00	2	103.75	104.50	-2	8,312	-0.02%
2022/05/19	0	0.00	1	102.50	103.00	-1	8,316	-0.01%
2022/05/18	0	0.00	1	103.50	104.50	-1	8,342	-0.01%
2022/05/12	2.5	102.20	0	0.00	100.50	2.5	8,299	0.03%
2022/05/10	0	0.00	1	101.50	103.50	-1	8,259	-0.01%
2022/05/09	3.1	103.51	0	0.00	103.50	3.1	8,273	0.04%
2022/05/06	1	105.00	0	0.00	105.50	1	8,259	0.01%
2022/05/04	0	0.00	1	106.50	106.50	-1	8,330	-0.01%
2022/04/29	0	0.00	0.1	105.50	105.50	-0.1	8,451	0.00%
2022/04/27	0	104.50	0	0.00	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	0.1	106.00	0	0.00	107.00	0.1	8,304	0.00%
2022/04/19	0	0.00	2	105.00	105.50	-2	8,356	-0.02%
2022/04/18	20	105.00	1	105.00	104.50	19	8,377	0.23%
2022/04/15	0	0.00	1	105.50	105.00	-1	8,397	-0.01%
2022/04/12	1	104.50	0	0.00	105.00	1	8,445	0.01%
2022/04/07	0	0.00	2	106.50	106.50	-2	8,303	-0.02%
2022/03/31	0	0.00	1	106.00	106.50	-1	8,104	-0.01%
2022/03/28	0	0.00	1	105.50	105.50	-1	7,953	-0.01%
2022/03/18	10	106.00	0	0.00	106.00	10	8,004	0.12%
2022/03/17	60	107.00	0	0.00	107.00	60	7,913	0.76%
2022/03/16	3	105.50	1	105.00	106.00	2	7,773	0.03%
2022/03/14	1	106.00	0	0.00	106.50	1	7,660	0.01%
2022/03/11	1	107.50	5	107.00	106.50	-4	7,593	-0.05%
2022/03/07	1.2	106.00	0	0.00	106.00	1.2	7,029	0.02%
2022/03/03	1.1	108.95	0	0.00	109.00	1.1	7,095	0.01%
2022/03/02	4	109.13	0	0.00	108.50	4	7,035	0.06%
2022/02/25	1	104.00	0	0.00	105.00	1	6,807	0.01%
2022/02/22	1.1	104.05	0	0.00	104.00	1.1	6,939	0.02%
2022/02/21	0.1	105.50	1	105.50	105.00	-0.9	6,927	-0.01%
2022/02/18	0	0.00	0	106.00	106.00	0	7,044	0.00%
2022/02/17	2.1	106.49	0	0.00	105.50	2.1	7,043	0.03%
2022/02/11	0	0.00	1	105.50	106.00	-1	7,117	-0.01%
2022/02/10	1.1	105.50	0	0.00	106.50	1.1	7,207	0.01%
2022/02/09	5	105.00	0	0.00	105.50	5	7,314	0.07%
2022/02/07	0	0.00	5	106.50	107.00	-5	7,354	-0.07%
2022/01/25	5.1	103.50	0	0.00	104.50	5.1	7,448	0.07%
2022/01/19	5	107.00	0	0.00	106.00	5	7,649	0.07%
2022/01/18	2	106.50	0	0.00	106.50	2	7,665	0.03%
2022/01/17	0	0.00	2	106.00	106.00	-2	7,731	-0.03%
2022/01/14	7.1	107.07	0	0.00	107.00	7.1	7,856	0.09%
2022/01/13	2.2	109.04	0	0.00	108.50	2.2	8,103	0.03%
2022/01/12	1	107.50	10	108.50	109.00	-9	8,218	-0.11%
2022/01/10	5	105.00	0	0.00	105.50	5	8,211	0.06%
2022/01/06	0	0.00	1	106.50	106.50	-1	8,455	-0.01%
2022/01/05	0	104.50	0	0.00	105.50	0	8,674	0.00%
2022/01/04	0	0.00	0.1	105.50	105.00	-0.1	8,834	0.00%
2022/01/03	0	0.00	1	105.50	105.50	-1	8,945	-0.01%
2021/12/30	1	104.01	0	0.00	104.00	1	9,174	0.01%
2021/12/29	0	0.00	4	105.38	105.50	-4	9,599	-0.04%
2021/12/28	0.1	104.00	0	0.00	105.00	0.1	9,998	0.00%
2021/12/24	0.1	104.00	0	0.00	104.00	0.1	10,408	0.00%
2021/12/23	0	0.00	5	103.50	104.50	-5	10,681	-0.05%
2021/12/21	5	103.50	0	0.00	103.50	5	11,654	0.04%
2021/12/16	1.1	102.48	0	0.00	101.50	1.1	12,350	0.01%
2021/12/15	2.1	102.26	0	0.00	102.00	2.1	12,302	0.02%
2021/12/14	0.1	103.00	0	0.00	103.50	0.1	12,313	0.00%
2021/12/13	1.1	103.10	0	0.00	103.00	1.1	12,371	0.01%
2021/12/09	0	0.00	1.1	104.98	105.00	-1.1	12,467	-0.01%
2021/12/08	0.1	105.00	0	0.00	104.50	0.1	12,528	0.00%
2021/12/07	6	103.92	0	0.00	103.50	6	12,497	0.05%
2021/12/06	0	0.00	1	104.00	104.00	-1	12,487	-0.01%
2021/12/01	1	104.00	0	0.00	104.00	1	12,431	0.01%
2021/11/30	0	0.00	1	102.50	102.50	-1	12,472	-0.01%
2021/11/26	2	103.75	0	0.00	103.50	2	12,251	0.02%
2021/11/25	0	0.00	1.2	105.08	105.00	-1.2	12,261	-0.01%
2021/11/24	0	0.00	2	106.00	106.00	-2	12,315	-0.02%
2021/11/19	2.1	104.31	0	0.00	103.50	2.1	12,136	0.02%
2021/11/18	0	0.00	1	107.50	107.00	-1	11,918	-0.01%
2021/11/17	1	105.00	1	105.50	106.00	0	11,820	0.00%
2021/11/16	1	106.00	0	0.00	106.50	1	11,666	0.01%
2021/11/15	1	107.00	1	106.00	107.00	0	11,682	0.00%
2021/11/12	0	0.00	1	107.50	107.50	-1	11,647	-0.01%
2021/11/11	1	105.00	0	0.00	105.50	1	11,592	0.01%
2021/11/08	1	110.00	0.1	108.50	110.00	0.9	11,165	0.01%
2021/11/04	2.2	106.50	1	106.50	106.00	1.2	10,998	0.01%
2021/11/02	0	0.00	0	106.50	106.50	0	10,863	0.00%
2021/11/01	1	107.00	4	106.50	107.00	-3	10,740	-0.03%
2021/10/29	0	0.00	0.3	107.50	107.50	-0.3	10,641	0.00%
2021/10/22	0	0.00	2	110.00	110.00	-2	10,514	-0.02%
2021/10/20	0.3	113.00	1	113.00	113.50	-0.7	10,215	-0.01%
2021/10/18	2	113.50	0	0.00	115.00	2	9,959	0.02%
2021/10/15	2.6	113.15	1	114.00	114.50	1.6	9,956	0.02%
2021/10/14	0	0.00	0.1	113.50	114.00	-0.1	9,855	0.00%
2021/10/13	1.1	119.18	0	0.00	115.50	1.1	9,741	0.01%
2021/10/12	0	0.00	1.2	117.83	117.50	-1.2	9,496	-0.01%
2021/10/08	0.3	118.00	1	118.00	118.00	-0.7	9,317	-0.01%
2021/10/07	0	0.00	1	118.00	118.00	-1	9,224	-0.01%
2021/10/06	4.1	118.59	1	117.50	118.00	3.1	9,030	0.03%
2021/10/05	0.1	114.50	1	115.50	115.00	-0.9	8,643	-0.01%
2021/10/04	0.1	111.00	0	0.00	111.00	0.1	8,390	0.00%
2021/10/01	1	110.00	5	109.00	110.00	-4	8,267	-0.05%
2021/09/30	0	0.00	1.5	113.00	113.50	-1.5	8,093	-0.02%
2021/09/29	2	113.75	4	114.25	113.50	-2	7,876	-0.03%
2021/09/28	0	0.00	49	112.11	114.00	-49	7,485	-0.65%
2021/09/27	40	111.00	1	109.03	111.50	39	7,240	0.54%
2021/09/24	0	0.00	10	105.50	106.00	-10	6,848	-0.15%
2021/09/17	2	103.00	2	103.00	102.00	0	6,607	0.00%
2021/09/16	0	0.00	10	104.00	103.00	-10	6,553	-0.15%
2021/08/31	0	0.00	1	101.00	102.50	-1	6,401	-0.02%
2021/08/27	0	0.00	4	99.15	100.50	-4	6,387	-0.06%
2021/08/26	1	98.60	0	0.00	98.90	1	6,430	0.02%
2021/08/24	0	0.00	1	98.50	99.10	-1	6,566	-0.02%
2021/08/20	0.1	96.40	0	0.00	95.80	0.1	6,783	0.00%
2021/08/19	5	97.00	0	0.00	96.70	5	6,880	0.07%
2021/08/13	1	98.80	0	0.00	99.80	1	6,969	0.01%
2021/08/12	0	0.00	1	100.50	100.50	-1	7,050	-0.01%
2021/08/10	1	100.50	0	0.00	99.50	1	7,258	0.01%
2021/07/27	1	99.80	15	99.30	99.70	-14	9,707	-0.14%
2021/07/21	1	100.00	4	99.85	100.00	-3	10,054	-0.03%
2021/07/19	1	102.00	0	0.00	102.50	1	10,182	0.01%
2021/07/16	0	0.00	1	104.00	104.50	-1	10,397	-0.01%
2021/07/13	1	102.00	1	102.50	103.00	0	10,872	0.00%
2021/07/12	0	0.00	2	104.75	103.00	-2	11,115	-0.02%
2021/07/09	3	102.00	0	0.00	103.50	3	11,480	0.03%
2021/07/08	0	0.00	1	103.50	103.50	-1	11,562	-0.01%
2021/07/02	0	0.00	0.1	104.50	105.00	-0.1	11,846	0.00%
2021/06/29	0	0.00	3	103.33	104.00	-3	11,561	-0.03%
2021/06/25	0	0.00	2	104.50	104.00	-2	11,585	-0.02%
2021/06/23	0	0.00	2	103.50	103.50	-2	11,629	-0.02%
2021/06/22	1	101.50	1	102.50	102.00	0	11,630	0.00%
2021/06/21	1	100.00	0	0.00	100.00	1	11,629	0.01%
2021/06/18	3	101.50	0	0.00	102.00	3	11,614	0.03%
2021/06/16	1	103.50	1	104.00	104.50	0	11,963	0.00%
2021/06/09	1	103.50	0	0.00	103.00	1	12,382	0.01%
2021/06/03	0	0.00	2	105.25	106.00	-2	12,816	-0.02%
2021/06/02	0	0.00	1	106.00	106.00	-1	12,873	-0.01%
2021/06/01	1	103.00	0	0.00	103.00	1	12,846	0.01%
2021/05/28	1	100.50	0	0.00	101.50	1	13,265	0.01%
2021/05/26	1	101.00	0	0.00	101.50	1	13,447	0.01%
2021/05/25	1	102.00	0	0.00	102.50	1	13,572	0.01%
2021/05/24	1	99.10	0	0.00	98.90	1	13,657	0.01%
2021/05/21	3	98.33	3	98.00	98.10	0	13,981	0.00%
2021/05/20	0	0.00	5	96.30	96.80	-5	14,099	-0.04%
2021/05/19	2	98.75	0	0.00	98.50	2	14,120	0.01%
2021/05/17	5	94.00	3	93.70	93.40	2	14,440	0.01%
2021/05/12	3	94.30	0	0.00	95.70	3	14,150	0.02%
2021/05/11	1	102.50	2	102.00	102.50	-1	13,816	-0.01%
2021/05/10	0.2	105.50	10	106.00	106.00	-9.9	13,578	-0.07%
2021/05/07	12.2	104.25	2	104.50	105.00	10.2	13,578	0.08%
2021/05/06	1.7	110.80	4	111.88	113.00	-2.4	13,037	-0.02%
2021/05/05	0	0.00	3	108.50	108.00	-3	12,639	-0.02%
2021/05/03	1	108.00	1	107.00	107.50	0	12,346	0.00%
2021/04/29	0	0.00	5.1	106.00	106.00	-5.1	12,280	-0.04%
2021/04/28	0	0.00	1	107.00	106.00	-1	12,175	-0.01%
2021/04/27	1	108.00	0	0.00	108.50	1	12,241	0.01%
2021/04/26	0	0.00	1	107.00	107.50	-1	12,198	-0.01%
2021/04/22	1	108.00	0	0.00	108.00	1	12,183	0.01%
2021/04/20	1	109.00	0	0.00	109.50	1	11,881	0.01%
2021/04/19	0	0.00	10	111.50	111.50	-10	11,803	-0.08%
2021/04/16	0	0.00	11	109.23	109.00	-11	11,759	-0.09%
2021/04/15	0	107.00	13	107.27	108.00	-13	11,627	-0.11%
2021/04/14	0	0.00	11	103.36	104.00	-11	11,382	-0.10%
2021/04/13	2	102.50	0	0.00	102.00	2	11,226	0.02%
2021/04/12	1	102.50	0	0.00	103.00	1	11,162	0.01%
2021/04/09	4	102.50	22	103.45	103.00	-18	11,135	-0.16%
2021/03/25	0	0.00	4	99.70	100.00	-4	11,504	-0.03%
2021/03/24	6	98.67	0	0.00	98.90	6	11,542	0.05%
2021/03/22	2	97.50	7	99.33	100.00	-5	11,485	-0.04%
2021/03/19	7	98.17	2.4	98.57	97.10	4.6	11,390	0.04%
2021/03/18	0	0.00	5	101.00	100.50	-5	11,029	-0.05%
2021/03/17	3	101.00	1	101.00	101.00	2	10,961	0.02%
2021/03/16	1	100.50	0	0.00	101.00	1	10,913	0.01%
2021/03/15	5	102.00	1	104.00	103.00	4	10,831	0.04%
2021/03/12	0	0.00	26	104.77	105.00	-26	10,818	-0.24%
2021/03/11	1	105.50	0	0.00	105.00	1	10,867	0.01%
2021/03/10	0	0.00	13	104.69	104.50	-13	10,873	-0.12%
2021/03/09	0	0.00	1	102.50	102.50	-1	10,713	-0.01%
2021/03/08	2	101.50	0	0.00	101.50	2	10,687	0.02%
2021/03/04	0	0.00	2.1	101.52	101.50	-2.1	10,798	-0.02%
2021/03/03	0	0.00	29.2	101.02	101.00	-29.2	10,696	-0.27%
2021/03/02	0	0.00	1	99.00	98.20	-1	10,379	-0.01%
2021/02/26	11	96.65	2	97.80	97.50	9	10,298	0.09%
2021/02/25	0	0.00	5.3	99.97	100.00	-5.3	10,107	-0.05%
2021/02/24	0	0.00	3	100.07	100.00	-3	10,050	-0.03%
2021/02/23	3	99.20	17	99.37	99.70	-14	9,860	-0.14%
2021/02/22	0	0.00	3	97.50	97.10	-3	9,591	-0.03%
2021/02/19	2.1	96.12	2	95.80	95.30	0.1	9,516	0.00%
2021/02/18	4	96.63	4	96.45	95.90	0	9,546	0.00%
2021/02/17	16	95.69	14	95.34	96.20	2	9,652	0.02%
2021/02/05	19	90.16	21	90.94	89.80	-2	9,394	-0.02%
2021/02/03	2	90.15	0.5	90.30	90.50	1.5	10,024	0.01%
2021/02/02	3	89.23	6	90.20	90.10	-3	10,400	-0.03%
2021/02/01	1	88.60	0.1	88.90	88.10	0.9	10,368	0.01%
2021/01/29	1.1	87.37	24	87.61	87.00	-22.9	10,363	-0.22%
2021/01/28	2.5	88.86	6	89.37	89.10	-3.5	10,225	-0.03%
2021/01/27	0	0.00	0.4	91.00	90.80	-0.4	10,138	0.00%
2021/01/26	17	90.94	13	91.00	91.10	4	10,166	0.04%
2021/01/25	12	91.66	6	91.70	92.40	6	10,060	0.06%
2021/01/22	0	0.00	1	90.50	90.60	-1	10,035	-0.01%
2021/01/21	1	91.40	0	0.00	91.40	1	9,958	0.01%
2021/01/20	1	91.90	29	91.63	91.60	-28	9,906	-0.28%
2021/01/19	3	93.17	0	0.00	93.20	3	9,717	0.03%
2021/01/18	1	93.10	0	0.00	93.10	1	9,675	0.01%
2021/01/15	2	94.90	0	0.00	94.50	2	9,544	0.02%
2021/01/14	7	96.73	0	0.00	97.40	7	9,381	0.07%
2021/01/12	6	97.72	5	97.40	97.60	1	9,228	0.01%
2021/01/11	6	98.48	0	0.00	99.00	6	9,133	0.07%
2021/01/08	0	0.00	15	97.57	98.00	-15	8,987	-0.17%
2021/01/07	5	94.90	3	96.40	97.10	2	8,858	0.02%
2021/01/06	8	94.40	0	0.00	94.40	8	8,694	0.09%
2021/01/05	6	95.42	0	0.00	95.00	6	8,583	0.07%
2021/01/04	0	0.00	3	95.20	96.70	-3	8,496	-0.04%
2020/12/30	0	0.00	10	95.33	96.70	-10	8,215	-0.12%
2020/12/25	1	92.70	0	0.00	92.80	1	8,039	0.01%
2020/12/23	1	92.30	10	91.80	91.50	-9	8,049	-0.11%
2020/12/22	5	93.04	5	93.30	92.10	0	8,079	0.00%
2020/12/11	0	0.00	1	89.30	89.80	-1	8,648	-0.01%
2020/12/10	1	89.90	0	0.00	89.90	1	8,584	0.01%
2020/12/08	1	89.50	0	0.00	89.50	1	8,451	0.01%
2020/12/07	10	89.60	2	89.90	89.50	8	8,341	0.10%
2020/12/04	0	0.00	1	89.90	89.30	-1	8,247	-0.01%
2020/12/03	0	0.00	3	88.33	88.50	-3	8,034	-0.04%
2020/12/01	1	85.90	7	87.37	87.60	-6	7,914	-0.08%
2020/11/30	0	0.00	1	87.70	85.20	-1	7,883	-0.01%
2020/11/27	2	86.70	0	0.00	87.20	2	7,655	0.03%
2020/11/26	0	0.00	2	87.80	87.60	-2	7,605	-0.03%
2020/11/25	0	0.00	2	88.15	87.80	-2	7,670	-0.03%
2020/11/23	0	0.00	0.2	88.50	88.80	-0.2	7,598	0.00%
2020/11/20	0	0.00	5	88.06	88.30	-5	7,505	-0.07%
2020/11/18	0	0.00	10	88.00	88.00	-10	7,348	-0.14%
2020/11/16	0	0.00	5	88.06	88.10	-5	7,186	-0.07%
2020/11/13	4	86.80	2	87.40	87.00	2	6,953	0.03%
2020/11/12	0	0.00	9	87.71	88.00	-9	6,845	-0.13%
2020/11/11	2	87.75	10.7	87.96	89.00	-8.7	6,688	-0.13%
2020/11/10	1	83.20	26	84.32	84.90	-25	6,018	-0.42%
2020/11/09	0	0.00	1.4	81.94	81.80	-1.4	5,593	-0.03%
2020/11/06	0	0.00	1	81.40	81.50	-1	5,562	-0.02%
2020/11/05	0	0.00	1	81.50	81.50	-1	5,614	-0.02%
2020/11/04	0	0.00	2	81.30	81.30	-2	5,636	-0.04%
2020/11/03	0	0.00	9	80.69	81.00	-9	5,642	-0.16%
2020/10/29	4	78.85	1	79.02	78.90	3	5,577	0.05%
2020/10/21	2	79.15	0	0.00	79.00	2	6,090	0.03%
2020/10/19	0	0.00	0	79.30	79.10	0	6,203	0.00%
2020/10/16	1	79.20	0	0.00	79.00	1	6,266	0.02%
2020/10/15	1	79.80	0	0.00	79.20	1	6,293	0.02%
2020/10/07	3	80.60	0	0.00	80.80	3	6,625	0.05%
2020/10/06	0	0.00	1	81.10	81.20	-1	6,681	-0.01%
2020/10/05	5	79.90	0	0.00	80.00	5	6,730	0.07%
2020/09/30	0	0.00	1	78.90	78.60	-1	6,726	-0.01%
2020/09/29	0.2	79.00	0	0.00	78.90	0.2	6,763	0.00%
2020/09/28	10	79.10	0	0.00	79.40	10	6,847	0.15%
2020/09/25	2	78.75	1	79.00	79.00	1	6,906	0.01%
2020/09/24	8	78.49	2	78.80	78.00	6	6,873	0.09%
2020/09/23	1	80.60	0	0.00	80.10	1	7,012	0.01%
2020/09/22	8	81.83	4	81.85	81.40	4	7,252	0.06%
2020/09/21	5	82.80	25	82.81	83.30	-20	7,319	-0.27%
2020/09/18	10	81.37	10	81.74	81.60	0	7,144	0.00%
2020/09/17	2	78.60	0	0.00	78.60	2	6,762	0.03%
2020/09/15	1	78.70	0	0.00	79.20	1	6,902	0.01%
2020/09/14	0	0.00	1	78.90	79.20	-1	7,086	-0.01%
2020/09/11	1	78.20	0	0.00	79.00	1	7,164	0.01%
2020/09/10	0	0.00	0	79.00	78.70	0	7,233	0.00%
2020/09/09	2	78.55	0	0.00	79.20	2	7,373	0.03%
2020/09/08	10	79.50	0	0.00	79.60	10	7,436	0.13%
2020/09/04	15	78.37	0	0.00	78.50	15	7,597	0.20%
2020/09/01	1	77.70	2	77.51	77.90	-1	7,748	-0.01%
2020/08/28	1	79.00	0	0.00	78.90	1	7,779	0.01%
2020/08/27	1	78.90	0.2	79.50	78.90	0.8	7,887	0.01%
2020/08/25	0.3	79.50	0	0.00	79.20	0.3	8,032	0.00%
2020/08/24	1	79.20	1	79.20	79.20	0	9,137	0.00%
2020/08/21	0	0.00	1	80.00	79.80	-1	9,309	-0.01%
2020/08/20	8	78.83	0	0.00	79.00	8	9,358	0.09%
2020/08/19	0	0.00	2	81.00	80.50	-2	9,369	-0.02%
2020/08/18	1	81.20	0	0.00	81.40	1	9,408	0.01%
2020/08/17	0	0.00	31	81.48	81.50	-31	9,492	-0.33%
2020/08/13	1	80.60	0	0.00	80.90	1	9,588	0.01%
2020/08/12	0	0.00	1	81.00	80.70	-1	9,859	-0.01%
2020/08/11	2	81.75	1	82.10	81.50	1	9,924	0.01%
2020/08/10	1	81.10	1	80.30	81.10	0	9,915	0.00%
2020/08/07	3	79.80	0.1	80.00	79.60	2.9	10,038	0.03%
2020/08/06	2	79.20	0	0.00	79.10	2	10,188	0.02%
2020/08/05	0	0.00	1	78.00	78.10	-1	10,201	-0.01%
2020/08/04	5	77.60	2	77.70	77.60	3	10,244	0.03%
2020/08/03	1	77.50	0	0.00	77.40	1	10,268	0.01%
2020/07/30	10	78.30	4	78.50	78.50	6	10,295	0.06%
2020/07/29	8	78.60	0	0.00	77.90	8	10,295	0.08%
2020/07/28	14	77.30	21	77.30	77.30	-7	10,402	-0.07%
2020/07/27	7	78.51	24	78.30	78.10	-17	10,446	-0.16%
2020/07/24	8	79.93	11	79.76	79.70	-3	10,367	-0.03%
2020/07/23	0	0.00	1	80.20	80.10	-1	10,299	-0.01%
2020/07/21	4	80.83	0	0.00	80.50	4	10,313	0.04%
2020/07/20	13	80.84	0	0.00	80.50	13	10,331	0.13%
2020/07/16	2	81.20	0	0.00	81.00	2	10,585	0.02%
2020/07/15	35	80.15	0	0.00	80.40	35	10,629	0.33%
2020/07/14	4	81.25	0	0.00	81.00	4	10,534	0.04%
2020/07/13	3	82.07	0	0.00	82.00	3	10,498	0.03%
2020/07/10	3	82.13	3.4	82.16	82.00	-0.4	10,520	0.00%
2020/07/09	1	83.00	1	83.30	83.00	0	10,542	0.00%
2020/07/08	1	83.40	0	0.00	83.20	1	10,538	0.01%
2020/07/06	6	84.50	7.1	84.43	84.40	-1.1	10,511	-0.01%
2020/07/03	3.2	84.38	0	0.00	84.30	3.2	10,553	0.03%
2020/07/02	9	84.36	1	84.70	83.80	8	10,656	0.08%
2020/07/01	2	87.75	6	87.63	87.60	-4	10,480	-0.04%
2020/06/30	5	87.44	1	87.50	87.60	4	10,251	0.04%
2020/06/29	8	86.77	0	0.00	86.60	8	10,181	0.08%
2020/06/23	7	86.96	4	87.03	86.90	3	10,232	0.03%
2020/06/22	3	86.30	3	87.40	86.80	0	10,270	0.00%
2020/06/19	1	86.60	1	87.00	85.80	0	10,360	0.00%
2020/06/17	4	86.30	2	86.55	86.20	2	10,501	0.02%
2020/06/16	4.4	86.28	2	86.70	86.10	2.4	10,812	0.02%
2020/06/15	1	85.80	1	86.40	86.00	0	11,086	0.00%
2020/06/12	9	86.44	0	87.00	86.40	9	11,363	0.08%
2020/06/11	2	88.25	1	88.80	88.00	1	11,489	0.01%
2020/06/10	0	0.00	55	89.50	89.40	-55	11,513	-0.48%
2020/06/09	0	0.00	1	89.20	89.50	-1	11,742	-0.01%
2020/06/08	3	88.83	2	88.20	89.20	1	11,910	0.01%
2020/06/05	1	87.40	0	0.00	87.60	1	11,867	0.01%
2020/06/04	4	86.55	0	0.00	86.80	4	11,887	0.03%
2020/05/29	3	83.00	0	0.00	83.00	3	11,774	0.03%
2020/05/28	11	84.00	0	0.00	83.80	11	10,725	0.10%
2020/05/26	0	0.00	1	86.20	85.70	-1	10,771	-0.01%
2020/05/22	5	85.36	0	0.00	85.00	5	10,912	0.05%
2020/05/20	2	86.50	0	0.00	86.40	2	10,841	0.02%
2020/05/19	0	0.00	1	87.80	86.20	-1	10,818	-0.01%
2020/05/18	0	0.00	2	85.10	85.00	-2	10,570	-0.02%
2020/05/15	58	83.53	0	0.00	83.60	58	10,494	0.55%
2020/05/14	7.8	83.79	5	83.62	83.50	2.8	10,434	0.03%
2020/05/13	2	85.20	0	0.00	85.10	2	10,279	0.02%
2020/05/12	0	0.00	3	86.40	86.50	-3	10,087	-0.03%
2020/05/11	5	87.20	1	87.30	87.50	4	10,042	0.04%
2020/05/08	1	87.20	4	86.62	86.40	-3	9,996	-0.03%
2020/05/07	5	85.46	5	86.00	85.30	0	9,948	0.00%
2020/05/05	5	85.50	5	86.50	85.80	0	9,864	0.00%
2020/05/04	17	85.46	1	85.00	85.50	16	9,859	0.16%
2020/04/30	13	86.12	1	84.90	87.90	12	9,734	0.12%
2020/04/29	3	83.43	0	0.00	83.80	3	9,589	0.03%
2020/04/27	1	82.10	11	82.12	82.00	-10	9,793	-0.10%
2020/04/24	3	80.23	0	0.00	80.00	3	9,704	0.03%
2020/04/23	8	80.58	5	80.40	80.40	3	9,671	0.03%
2020/04/22	4	79.30	9	79.27	80.20	-5	9,608	-0.05%
2020/04/21	13	80.82	3	80.10	80.10	10	9,523	0.11%
2020/04/20	12	82.14	0	0.00	82.40	12	9,439	0.13%
2020/04/17	40	83.55	2	83.45	83.20	38	9,319	0.41%
2020/04/16	3	82.33	2	82.00	82.10	1	9,199	0.01%
2020/04/15	7	82.96	0	0.00	83.10	7	9,122	0.08%
2020/04/14	0	0.00	4	82.10	82.20	-4	9,057	-0.04%
2020/04/13	8	80.98	0	0.00	80.70	8	9,011	0.09%
2020/04/10	5	81.40	0	0.00	81.90	5	9,003	0.06%
2020/04/09	6	80.65	55	80.80	80.60	-49	8,969	-0.55%
2020/04/08	8	79.94	6	80.70	80.40	2	8,895	0.02%
2020/04/07	0	0.00	10	79.85	79.80	-10	8,766	-0.11%
2020/04/06	11	77.09	3	77.17	77.60	8	8,649	0.09%
2020/04/01	2	75.15	0	0.00	74.40	2	8,483	0.02%
2020/03/31	15	75.70	0	0.00	75.10	15	8,397	0.18%
2020/03/30	2	74.10	4	75.70	75.20	-2	8,263	-0.02%
2020/03/27	1	75.50	0	0.00	74.70	1	8,114	0.01%
2020/03/26	0	0.00	2	74.30	74.10	-2	7,992	-0.03%
2020/03/25	0	0.00	5	74.90	74.90	-5	7,960	-0.06%
2020/03/24	0	0.00	4	70.70	70.50	-4	7,851	-0.05%
2020/03/23	4	66.38	0	0.00	66.70	4	7,820	0.05%
2020/03/20	4	68.80	0	0.00	68.80	4	7,659	0.05%
2020/03/19	120	66.04	13	66.74	66.60	107	7,292	1.47%	大買/鉅額交易
2020/03/18	11	72.65	10	73.10	70.00	1	6,941	0.01%
2020/03/16	5	80.10	2	80.00	78.20	3	6,390	0.05%
2020/03/13	3	78.67	1.5	79.33	80.60	1.5	6,270	0.02%
2020/03/11	2	89.00	0	0.00	88.90	2	5,750	0.03%
2020/03/10	0	0.00	10	88.30	89.00	-10	5,679	-0.18%
2020/03/09	2	89.25	1	89.10	89.30	1	5,588	0.02%
2020/03/06	1	91.40	0	0.00	91.40	1	5,391	0.02%
2020/03/03	0	0.00	1	92.00	91.60	-1	5,337	-0.02%
2020/03/02	3	89.80	0	0.00	90.00	3	5,293	0.06%
2020/02/27	1	91.40	0	0.00	91.00	1	5,456	0.02%
2020/02/26	2	91.55	0	0.00	91.50	2	5,311	0.04%
2020/02/25	1	92.50	0	0.00	93.10	1	5,139	0.02%
2020/02/20	1	95.00	0	0.00	94.70	1	4,996	0.02%
2020/02/19	0	0.00	1	96.20	96.20	-1	4,956	-0.02%
2020/02/12	1	94.10	0	0.00	94.00	1	4,925	0.02%
2020/02/11	3	93.83	0	0.00	93.70	3	4,953	0.06%
2020/02/10	0	0.00	1	93.00	94.00	-1	4,973	-0.02%
2020/02/07	1	93.80	2	94.20	93.70	-1	5,003	-0.02%
2020/02/06	0	0.00	7	93.89	94.50	-7	5,046	-0.14%
2020/02/05	0	0.00	3	92.70	92.70	-3	5,046	-0.06%
2020/02/03	5	92.40	1.3	91.74	93.00	3.8	4,997	0.08%
2020/01/31	4	93.78	0	0.00	93.40	4	4,978	0.08%
2020/01/20	0.5	99.00	0	0.00	99.00	0.5	4,653	0.01%
2020/01/16	0	0.00	2	97.90	97.90	-2	4,734	-0.04%
2020/01/13	1	99.40	0	0.00	99.70	1	4,694	0.02%
2020/01/10	0	0.00	1	99.80	99.80	-1	4,702	-0.02%
2020/01/09	0	0.00	1	100.00	100.00	-1	4,768	-0.02%
2020/01/06	4	101.50	1	101.50	102.00	3	4,817	0.06%
2020/01/03	1	99.40	0	0.00	101.50	1	4,769	0.02%
2020/01/02	0	0.00	1	99.60	99.60	-1	4,733	-0.02%
2019/12/31	0	0.00	1	99.80	99.80	-1	4,715	-0.02%
2019/12/27	0	0.00	0.9	100.50	101.00	-0.9	4,750	-0.02%
2019/12/24	2	100.50	0.1	100.00	100.50	1.9	4,870	0.04%
2019/12/23	1	100.50	0	0.00	101.00	1	4,912	0.02%
2019/12/20	1	100.50	7	100.13	101.00	-6	4,972	-0.12%
2019/12/19	15	100.90	0	0.00	99.90	15	4,933	0.30%
2019/12/18	2	101.50	3	99.60	101.50	-1	4,870	-0.02%
2019/12/17	0	0.00	1	98.00	99.10	-1	4,824	-0.02%
2019/12/16	0	0.00	1	97.90	96.80	-1	4,750	-0.02%
2019/12/09	3	96.60	0	0.00	96.70	3	5,001	0.06%
2019/12/06	3	96.70	2	97.05	97.20	1	4,992	0.02%
2019/12/05	2	96.70	0	0.00	96.40	2	4,997	0.04%
2019/12/04	1	96.40	0	0.00	97.50	1	5,005	0.02%
2019/12/03	2	97.15	0	0.00	97.50	2	5,063	0.04%
2019/12/02	0	0.00	7	98.03	98.10	-7	5,139	-0.14%
2019/11/28	0	0.00	2	98.50	98.30	-2	5,154	-0.04%
2019/11/27	2	98.40	2	97.80	98.40	0	5,230	0.00%
2019/11/26	0	0.00	3	98.33	98.00	-3	5,230	-0.06%
2019/11/25	0	0.00	35	96.82	97.00	-35	4,965	-0.70%
2019/11/19	6	96.95	0	0.00	97.40	6	5,175	0.12%
2019/11/18	35	96.50	0	0.00	97.40	35	5,198	0.67%
2019/11/12	1	97.20	1	96.70	96.90	0	5,585	0.00%
2019/11/11	1	97.00	0	0.00	97.00	1	5,621	0.02%
2019/11/08	1	97.20	0	0.00	97.40	1	5,701	0.02%
2019/11/07	0	0.00	2	97.95	98.20	-2	5,712	-0.04%
2019/11/06	1	98.20	0	0.00	98.70	1	5,717	0.02%
2019/11/05	1	98.30	1	98.90	98.90	0	5,736	0.00%
2019/11/04	0	0.00	3	98.40	98.90	-3	5,770	-0.05%
2019/11/01	0	0.00	59	97.85	98.10	-59	5,888	-1.00%
2019/10/31	5	98.02	54	98.10	97.80	-49	6,059	-0.81%
2019/10/30	0	0.00	37	98.29	98.30	-37	6,088	-0.61%
2019/10/29	0	0.00	21	97.60	97.70	-21	6,160	-0.34%
2019/10/28	3	96.80	3	97.00	97.20	0	6,170	0.00%
2019/10/25	0	0.00	2	97.30	97.30	-2	6,213	-0.03%
2019/10/24	0	0.00	2	97.30	97.50	-2	6,214	-0.03%
2019/10/23	3	96.17	0	0.00	95.80	3	6,220	0.05%
2019/10/22	0	0.00	1	96.30	96.80	-1	6,250	-0.02%
2019/10/21	0.1	95.50	0	0.00	95.40	0.1	6,272	0.00%
2019/10/18	1	96.40	1	96.50	96.00	0	6,303	0.00%
2019/10/17	0	0.00	1	96.70	96.60	-1	6,329	-0.02%
2019/10/16	20	95.20	0	0.00	95.90	20	6,297	0.32%
2019/10/14	10	93.50	0	0.00	93.30	10	6,339	0.16%
2019/10/09	20	93.10	0	0.00	93.10	20	6,348	0.32%
2019/10/08	0	0.00	2	94.40	94.30	-2	6,398	-0.03%
2019/10/07	34	93.61	0	0.00	94.10	34	6,419	0.53%
2019/10/04	70	92.99	0	0.00	93.30	70	6,467	1.08%
2019/10/03	0.3	93.50	0	0.00	93.10	0.3	6,544	0.00%
2019/10/02	1.2	94.05	0	0.00	93.80	1.2	6,552	0.02%
2019/10/01	6	94.92	1	94.60	94.80	5	6,514	0.08%
2019/09/27	1	95.20	1	95.50	94.50	0	6,460	0.00%
2019/09/26	10	96.10	2	96.00	96.20	8	6,476	0.12%
2019/09/25	1	95.20	72	95.59	95.50	-71	6,853	-1.04%
2019/09/24	1	96.00	0	0.00	96.70	1	6,941	0.01%
2019/09/23	2	97.00	0	0.00	96.80	2	6,950	0.03%
2019/09/19	1	97.40	0	0.00	97.30	1	6,966	0.01%
2019/09/17	1	97.60	8	97.76	97.80	-7	7,015	-0.10%
2019/09/16	5	99.16	4	99.00	98.00	1	7,083	0.01%
2019/09/11	2	95.20	0	0.00	95.40	2	7,002	0.03%
2019/09/10	1	95.10	0	0.00	95.50	1	6,985	0.01%
2019/09/09	1	95.00	1	95.00	95.20	0	6,991	0.00%
2019/09/06	0	0.00	5	95.38	95.20	-5	7,008	-0.07%
2019/09/05	2	96.20	1	96.10	96.00	1	6,995	0.01%
2019/09/04	1	94.70	2	94.70	94.70	-1	6,959	-0.01%
2019/09/03	1	93.80	1	94.10	93.70	0	6,918	0.00%
2019/09/02	2	93.90	0	0.00	94.00	2	6,934	0.03%
2019/08/30	1	94.20	5	93.40	94.10	-4	6,924	-0.06%
2019/08/29	3	91.10	0	0.00	91.40	3	6,840	0.04%
2019/08/28	1	91.30	0	0.00	91.50	1	6,869	0.01%
2019/08/27	2	91.15	0	0.00	90.60	2	6,881	0.03%
2019/08/26	2	92.00	0	0.00	91.70	2	6,754	0.03%
2019/08/23	20	92.70	0	0.00	93.40	20	6,758	0.30%
2019/08/22	52	93.15	2	92.60	92.30	50	6,793	0.74%
2019/08/21	0	0.00	1	93.00	92.90	-1	6,924	-0.01%
2019/08/20	0	0.00	2	93.10	93.10	-2	6,882	-0.03%
2019/08/19	1	91.40	0	0.00	92.00	1	6,887	0.01%
2019/08/16	2	90.85	0	0.00	91.10	2	6,895	0.03%
2019/08/15	4	90.65	0	0.00	90.30	4	6,805	0.06%
2019/08/14	1	94.20	1	94.20	93.60	0	6,690	0.00%
2019/08/13	1	92.00	2	93.50	92.50	-1	6,664	-0.02%
2019/08/08	2	95.00	0	0.00	95.20	2	6,527	0.03%
2019/08/07	3	95.00	2	95.90	95.30	1	6,532	0.02%
2019/08/06	2	95.45	2	95.00	95.80	0	6,521	0.00%
2019/08/05	4	96.25	2	96.40	96.50	2	6,467	0.03%
2019/08/02	6	98.07	1	97.60	97.50	5	6,390	0.08%
2019/08/01	5	99.42	0	0.00	99.50	5	6,345	0.08%
2019/07/29	1	100.00	0	0.00	101.00	1	6,286	0.02%
2019/07/26	3	100.50	0	0.00	101.00	3	6,319	0.05%
2019/07/25	2	101.00	0	0.00	101.50	2	6,397	0.03%
2019/07/24	1	102.00	0	0.00	101.00	1	6,399	0.02%
2019/07/19	1	101.50	0	0.00	101.00	1	6,300	0.02%
2019/07/18	1	101.50	0	0.00	101.50	1	6,291	0.02%
2019/07/17	12	102.08	0	0.00	102.00	12	6,279	0.19%
2019/07/15	2	105.50	0	0.00	105.50	2	6,133	0.03%
2019/07/12	2	103.75	0	0.00	104.00	2	6,145	0.03%
2019/07/11	0	0.00	1	102.50	102.50	-1	6,168	-0.02%
2019/07/10	2	102.50	0	0.00	103.00	2	6,195	0.03%
2019/07/09	2	101.00	4	102.50	102.00	-2	6,179	-0.03%
2019/07/08	1	103.00	0	0.00	104.00	1	6,132	0.02%
2019/07/05	2	104.00	0	0.00	104.50	2	6,113	0.03%
2019/07/04	0.3	105.00	2	105.00	104.50	-1.8	6,139	-0.03%
2019/07/03	1	104.50	0	0.00	105.00	1	6,196	0.02%
2019/07/02	10	106.75	0	0.00	105.50	10	6,233	0.16%
2019/07/01	0	0.00	2	115.50	115.00	-2	5,842	-0.03%
2019/06/27	3	114.00	0	0.00	114.50	3	5,732	0.05%
2019/06/26	0	0.00	1	114.50	114.50	-1	5,738	-0.02%
2019/06/24	0	0.00	5	113.80	114.50	-5	5,712	-0.09%
2019/06/20	1	113.00	1	114.00	112.50	0	5,615	0.00%
2019/06/17	3	112.00	0	0.00	112.50	3	5,495	0.05%
2019/06/11	0	0.00	2	111.00	111.50	-2	5,635	-0.04%
2019/06/04	2	109.00	0	0.00	109.00	2	5,767	0.03%
2019/05/29	2	109.00	0	0.00	109.00	2	5,933	0.03%
2019/05/28	0	0.00	3	110.00	110.00	-3	5,967	-0.05%
2019/05/27	0	0.00	1	109.00	109.50	-1	5,895	-0.02%
2019/05/24	4	107.50	0	0.00	108.50	4	5,940	0.07%
2019/05/23	1	108.50	4	109.00	109.00	-3	5,940	-0.05%
2019/05/21	2	110.50	0	0.00	111.00	2	6,013	0.03%
2019/05/20	0	0.00	1	110.00	110.00	-1	6,007	-0.02%
2019/05/17	1.1	108.95	0	0.00	108.50	1.1	6,032	0.02%
2019/05/16	0	0.00	1	110.00	108.50	-1	6,093	-0.02%
2019/05/14	2	108.00	0	0.00	108.00	2	6,161	0.03%
2019/05/09	1	108.00	3	109.00	108.50	-2	6,312	-0.03%
2019/05/07	1	111.00	0	0.00	110.50	1	6,266	0.02%
2019/05/06	0	0.00	3	110.33	111.00	-3	6,296	-0.05%
2019/05/03	0	0.00	30	112.00	111.00	-30	6,294	-0.48%
2019/05/02	0	0.00	1	113.00	112.00	-1	6,240	-0.02%
2019/04/24	0	0.00	1	109.00	109.50	-1	6,204	-0.02%
2019/04/23	0	0.00	1	109.00	109.50	-1	6,236	-0.02%
2019/04/18	4	107.75	0	0.00	108.00	4	6,508	0.06%
2019/04/12	3	109.00	0	0.00	108.50	3	6,840	0.04%
2019/04/11	3	110.00	3	110.00	110.00	0	6,844	0.00%
2019/04/10	0	0.00	2	110.00	110.00	-2	6,903	-0.03%
2019/04/08	1	108.00	0	0.00	108.00	1	6,891	0.01%
2019/04/01	0	0.00	10	109.50	107.50	-10	6,784	-0.15%
2019/03/28	0	0.00	1	109.00	109.00	-1	6,619	-0.02%
2019/03/27	0	0.00	1	108.00	109.00	-1	6,640	-0.02%
2019/03/26	1	107.00	0	0.00	108.00	1	6,640	0.02%
2019/03/25	1	106.50	0	0.00	106.50	1	6,698	0.01%
2019/03/21	0	0.00	0	106.50	106.50	0	6,676	0.00%
2019/03/18	0	0.00	0	106.50	106.50	0	6,811	0.00%
2019/03/15	1	103.50	1	104.50	105.50	0	6,778	0.00%
2019/03/08	1	104.00	0	0.00	104.00	1	6,740	0.01%
2019/03/07	0	0.00	3	105.00	105.50	-3	6,752	-0.04%
2019/03/06	0.5	103.00	0	0.00	103.00	0.5	6,719	0.01%
2019/03/05	1	102.00	0	0.00	102.00	1	6,726	0.01%
2019/03/04	3	102.00	0	0.00	101.50	3	6,723	0.04%
2019/02/26	0	0.00	1.2	103.00	103.00	-1.2	6,577	-0.02%
2019/02/22	0.5	104.00	3	104.00	104.00	-2.5	6,474	-0.04%
2019/02/21	3	103.00	0	0.00	103.50	3	6,456	0.05%
2019/02/15	0	0.00	1	102.50	101.50	-1	6,270	-0.02%
2019/02/14	1	102.00	0	0.00	101.50	1	6,217	0.02%
2019/02/13	3	101.00	1	102.00	101.50	2	6,160	0.03%
2019/02/12	1	101.00	0	0.00	101.50	1	6,179	0.02%
2019/02/11	0	0.00	1	103.00	100.00	-1	6,218	-0.02%
2019/01/30	0	0.00	2	101.00	102.00	-2	6,170	-0.03%
2019/01/24	4	100.00	0	0.00	100.00	4	6,129	0.07%
2019/01/23	1	101.00	1	102.50	101.00	0	6,141	0.00%
2019/01/22	0	0.00	1	102.50	103.00	-1	6,229	-0.02%
2019/01/18	0	0.00	1	102.50	102.50	-1	6,284	-0.02%
2019/01/16	0	0.00	0.1	101.00	101.00	-0.1	6,393	0.00%
2019/01/15	0	0.00	2	101.75	101.50	-2	6,396	-0.03%
2019/01/10	1	100.50	0	0.00	100.50	1	6,374	0.02%
2019/01/09	0	0.00	1	102.00	102.50	-1	6,326	-0.02%
2019/01/08	2.5	101.30	0	0.00	102.00	2.5	6,152	0.04%
2019/01/07	0	0.00	1	97.20	99.50	-1	6,110	-0.02%
2019/01/04	1	95.00	1	96.20	95.30	0	6,245	0.00%
2019/01/03	2	97.70	0	0.00	96.00	2	6,528	0.03%
2018/12/28	0	0.00	1	98.80	101.00	-1	6,477	-0.02%
2018/12/27	0	0.00	1	97.60	97.80	-1	6,556	-0.02%
2018/12/24	0	0.00	1	98.20	98.30	-1	6,851	-0.01%
2018/12/18	3	99.00	0	0.00	98.00	3	7,622	0.04%
2018/12/11	1	98.70	0	0.00	98.50	1	8,323	0.01%
2018/12/04	0	0.00	1	102.00	101.50	-1	8,409	-0.01%
2018/12/03	0	0.00	1	102.00	102.00	-1	8,392	-0.01%
2018/11/30	1	99.60	0	0.00	100.00	1	8,334	0.01%
2018/11/28	0	0.00	2	99.50	100.00	-2	8,163	-0.02%
2018/11/27	3	99.23	0	0.00	99.00	3	8,158	0.04%
2018/11/26	1	101.00	0	0.00	101.00	1	8,183	0.01%
2018/11/21	0	0.00	3	99.60	99.80	-3	8,195	-0.04%
2018/11/19	3	101.00	3	102.50	102.00	0	8,215	0.00%
2018/11/16	4	100.88	1	102.00	101.00	3	8,265	0.04%
2018/11/15	0	0.00	1	101.00	101.00	-1	8,247	-0.01%
2018/11/14	4	99.90	3	100.00	100.00	1	8,285	0.01%
2018/11/13	0	0.00	3	99.00	100.00	-3	8,346	-0.04%
2018/11/08	3	102.50	0	0.00	102.00	3	8,272	0.04%
2018/11/07	5	102.00	3	102.50	102.50	2	8,242	0.02%
2018/11/06	6	101.42	5	103.00	103.00	1	8,223	0.01%
2018/11/05	0	0.00	3	100.50	103.00	-3	8,126	-0.04%
2018/11/01	2	101.00	0	0.00	101.50	2	8,033	0.02%
2018/10/31	0	0.00	2	99.80	101.00	-2	8,035	-0.02%
2018/10/30	3	100.50	0	0.00	98.60	3	7,981	0.04%
2018/10/29	0	0.00	3	99.00	98.80	-3	7,907	-0.04%
2018/10/26	15	98.37	10	98.32	98.20	5	7,989	0.06%
2018/10/25	0	0.00	2	99.20	98.60	-2	8,005	-0.02%
2018/10/24	40	100.50	41	101.00	101.00	-1	7,996	-0.01%
2018/10/23	3	101.00	3	101.50	101.50	0	7,975	0.00%
2018/10/22	38	101.54	39	102.53	103.00	-1	8,031	-0.01%
2018/10/19	30	101.50	0	0.00	103.00	30	8,124	0.37%
2018/10/18	0	0.00	2	102.50	103.00	-2	8,138	-0.02%
2018/10/16	1	104.00	0	0.00	104.00	1	8,121	0.01%
2018/10/12	2	105.50	0	0.00	106.00	2	8,016	0.02%
2018/10/11	13	107.35	4	106.38	103.00	9	7,886	0.11%
2018/10/09	0	0.00	3	112.50	113.50	-3	7,564	-0.04%
2018/10/08	0	0.00	5	111.50	111.50	-5	7,611	-0.07%
2018/10/05	3	111.17	4	111.75	111.00	-1	7,649	-0.01%
2018/10/04	8	112.00	0	0.00	113.00	8	7,629	0.10%
2018/10/03	10	113.35	3	114.50	113.00	7	7,747	0.09%
2018/10/02	2	115.00	0	0.00	115.00	2	7,791	0.03%
2018/10/01	1	117.50	0	0.00	117.50	1	7,839	0.01%
2018/09/28	2	116.50	2	117.00	117.00	0	7,999	0.00%
2018/09/27	3	116.50	0	0.00	117.00	3	7,968	0.04%
2018/09/26	12	114.00	0	0.00	114.50	12	7,834	0.15%
2018/09/25	3	116.50	0	0.00	115.50	3	7,800	0.04%
2018/09/21	2	116.00	19	119.45	117.50	-17	7,687	-0.22%
2018/09/20	2	113.50	0	0.00	113.50	2	7,476	0.03%
2018/09/19	3	112.00	0	0.00	113.00	3	7,449	0.04%
2018/09/17	14	111.50	14	112.00	112.50	0	7,230	0.00%
2018/09/14	4	113.00	0	0.00	112.00	4	7,268	0.06%
2018/09/11	12	110.50	12	111.00	111.00	0	7,372	0.00%
2018/09/06	0	0.00	1	110.50	111.50	-1	7,736	-0.01%
2018/09/04	0	0.00	2	111.00	112.50	-2	7,953	-0.03%
2018/08/30	2	112.50	0	0.00	112.00	2	8,081	0.02%
2018/08/29	0	0.00	2	113.50	113.50	-2	8,090	-0.02%
2018/08/27	3	112.50	0	0.00	113.50	3	8,169	0.04%
2018/08/24	0	0.00	3	113.17	112.50	-3	8,211	-0.04%
2018/08/23	0.6	113.00	5	111.90	113.50	-4.4	8,519	-0.05%
2018/08/22	2	110.00	2	110.00	110.00	0	8,578	0.00%
2018/08/21	3	109.00	3	110.00	109.00	0	8,633	0.00%
2018/08/16	2	108.00	0	0.00	108.50	2	8,669	0.02%
2018/08/15	2	108.50	0	0.00	109.00	2	8,703	0.02%
2018/08/13	2	108.00	2	109.50	108.00	0	8,769	0.00%
2018/08/10	3	110.00	0	0.00	110.50	3	8,790	0.03%
2018/08/08	0	0.00	2	112.00	112.00	-2	8,967	-0.02%
2018/08/03	4	112.50	0	0.00	111.50	4	9,296	0.04%
2018/07/31	9	111.28	0	0.00	112.50	9	9,140	0.10%
2018/07/26	0	0.00	2	109.50	111.00	-2	8,967	-0.02%
2018/07/25	4	109.50	0	0.00	108.50	4	8,875	0.05%
2018/07/19	2	108.00	0	0.00	107.50	2	8,791	0.02%
2018/07/18	0	0.00	5	107.80	108.50	-5	8,820	-0.06%
2018/07/17	5	107.30	6	108.08	107.00	-1	8,766	-0.01%
2018/07/16	3	108.50	3	110.00	108.50	0	8,748	0.00%
2018/07/13	3	108.00	0	0.00	110.00	3	8,758	0.03%
2018/07/12	0	0.00	2	106.00	106.00	-2	8,693	-0.02%
2018/07/11	0	0.00	1	107.50	106.00	-1	8,633	-0.01%
2018/07/10	3	112.00	0	0.00	112.00	3	8,468	0.04%
2018/07/09	2	111.00	0	0.00	111.00	2	8,359	0.02%
2018/07/06	3	110.17	0	0.00	109.50	3	8,233	0.04%
2018/07/05	0	0.00	15	113.50	113.50	-15	8,014	-0.19%
2018/07/03	0	0.00	5	113.60	113.00	-5	7,878	-0.06%
2018/07/02	0	0.00	0.2	112.00	112.50	-0.2	7,822	0.00%
2018/06/29	0	0.00	15	111.50	112.50	-15	7,727	-0.19%
2018/06/27	2	110.50	0	0.00	110.00	2	7,438	0.03%
2018/06/26	8	109.00	4	110.50	110.00	4	7,414	0.05%
2018/06/25	3.2	108.56	3	110.50	110.00	0.2	7,344	0.00%
2018/06/21	0	0.00	2	110.00	108.50	-2	7,212	-0.03%
2018/06/20	15	105.50	0	0.00	107.50	15	7,211	0.21%
2018/06/19	0	0.00	30	105.00	105.50	-30	7,317	-0.41%
2018/06/01	0	0.00	110	109.00	109.50	-110	6,780	-1.62%	大賣/鉅額交易
2018/05/31	110	107.50	10	109.50	107.50	100	6,732	1.49%	大買/
2018/05/30	50	107.50	50	108.00	108.50	0	6,403	0.00%
2018/05/28	0	0.00	50	110.00	110.00	-50	6,338	-0.79%
2018/05/25	55	109.55	0	0.00	108.50	55	6,335	0.87%
2018/05/22	0	0.00	0	109.50	109.50	0	6,378	0.00%
2018/05/17	0	0.00	0.6	111.00	111.50	-0.6	6,680	-0.01%
2018/05/15	0	0.00	1	111.50	110.50	-1	6,730	-0.01%
2018/05/11	1	107.50	0.2	107.50	108.50	0.8	6,657	0.01%
2018/05/10	2	106.00	0	0.00	106.00	2	6,671	0.03%
2018/05/07	1	105.50	0	0.00	105.50	1	6,771	0.01%
2018/04/27	4	104.50	1	104.50	104.50	3	6,968	0.04%
2018/04/26	0	0.00	7	104.00	104.00	-7	6,989	-0.10%
2018/04/24	0	0.00	0	104.00	104.00	0	6,991	0.00%
2018/04/13	0	0.00	10	107.00	106.50	-10	7,206	-0.14%
2018/04/10	1	104.50	1	105.00	105.50	0	7,354	0.00%
2018/04/09	0	0.00	15	103.50	105.00	-15	7,376	-0.20%
2018/04/02	15	102.50	0	0.00	102.50	15	7,439	0.20%
2018/03/29	0	0.00	12	104.00	103.00	-12	7,634	-0.16%
2018/03/28	36	103.51	23	104.00	103.00	13	7,579	0.17%
2018/03/26	37	103.00	35	103.50	103.50	2	7,579	0.03%
2018/03/22	55	104.14	37	104.95	104.00	18	7,508	0.24%
2018/03/20	0	0.00	1	105.50	105.00	-1	7,346	-0.01%
2018/03/16	35	101.00	35	101.50	102.00	0	7,292	0.00%
2018/03/13	1	102.50	0	0.00	103.00	1	7,110	0.01%
2018/02/26	1	104.50	0	0.00	103.50	1	7,380	0.01%
2018/02/23	5	103.00	0	0.00	104.00	5	7,388	0.07%
2018/02/21	0	0.00	0	103.50	104.00	0	7,377	0.00%
2018/02/09	15	97.83	0	0.00	97.80	15	7,078	0.21%
2018/02/05	0	0.00	2	100.00	100.50	-2	6,548	-0.03%
2018/01/30	3	103.50	1	103.00	103.00	2	6,240	0.03%
2018/01/29	2	103.25	0	0.00	104.50	2	6,165	0.03%
2018/01/26	0	0.00	1	102.50	103.50	-1	6,101	-0.02%
2018/01/24	0	0.00	3	99.70	99.20	-3	5,895	-0.05%
2018/01/19	0	0.00	0.3	100.00	100.50	-0.3	5,731	-0.01%
2018/01/15	0	0.00	0	101.50	102.00	0	5,549	0.00%
2018/01/11	0	0.00	0.5	100.50	101.00	-0.5	5,442	-0.01%
2018/01/09	5	100.00	2	100.75	102.50	3	5,270	0.06%
2018/01/03	0	0.00	1	98.20	98.50	-1	5,102	-0.02%