台塑化 (6505)-元大-斗信券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
43.40
漲跌
▼0.70
漲幅
-1.59%
成交量
3,545張
產業
上市油電燃氣類股
933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

台塑化 (6505)籌碼相關－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信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
2024/11/21	1	43.50	2	43.50	43.40	-1	9,677	-0.01%
2024/11/20	1	43.85	0	0.00	44.10	1	9,804	0.01%
2024/11/18	2	44.65	3	44.17	44.55	-1	9,887	-0.01%
2024/11/15	14	43.76	0	0.00	43.30	14	9,726	0.14%
2024/11/14	1.8	43.67	0	0.00	43.45	1.8	9,659	0.02%
2024/11/13	2	44.03	1	44.30	44.10	1	9,623	0.01%
2024/11/12	0	44.94	26	44.90	44.80	-26	9,496	-0.27%
2024/11/11	3	45.50	0.4	45.85	45.60	2.6	9,545	0.03%
2024/11/08	49.4	46.90	20	46.13	46.05	29.4	9,478	0.31%
2024/11/07	2	47.30	6	48.40	48.40	-4	9,287	-0.04%
2024/11/06	6	47.58	0	0.00	47.55	6	9,256	0.06%
2024/11/04	0	0.00	0	48.15	48.50	0	9,298	0.00%
2024/11/01	0	47.60	0	0.00	48.15	0	9,412	0.00%
2024/10/29	8.5	48.24	0	0.00	47.75	8.5	9,351	0.09%
2024/10/28	1	48.75	1.2	49.02	49.15	-0.2	9,249	0.00%
2024/10/25	7	48.71	0	0.00	48.65	7	9,239	0.08%
2024/10/24	2	49.10	6	48.60	49.00	-4	9,216	-0.04%
2024/10/23	1.3	48.87	0	0.00	48.60	1.3	9,204	0.01%
2024/10/22	6.2	48.78	0	0.00	48.95	6.2	9,193	0.07%
2024/10/21	7.1	49.88	3	49.82	49.30	4.1	9,233	0.04%
2024/10/18	0	0.00	4	50.45	50.40	-4	9,263	-0.04%
2024/10/17	1.1	49.96	2	49.45	49.65	-0.9	9,333	-0.01%
2024/10/16	3.4	48.82	6	48.90	48.75	-2.6	9,350	-0.03%
2024/10/15	1.5	49.72	0.6	50.50	49.50	0.9	9,264	0.01%
2024/10/14	1	51.00	0	0.00	51.00	1	9,178	0.01%
2024/10/11	1	52.00	10	52.80	52.00	-9	9,192	-0.10%
2024/10/09	4.4	52.69	3	52.53	52.30	1.4	9,194	0.01%
2024/10/08	0	0.00	4	55.20	54.20	-4	9,105	-0.04%
2024/10/07	12	54.63	2	55.00	55.00	10	8,943	0.11%
2024/10/04	2	55.15	4	54.73	54.50	-2	8,788	-0.02%
2024/10/01	1.2	51.88	0	0.00	52.30	1.2	8,578	0.01%
2024/09/30	1.2	52.78	0	0.00	52.70	1.2	8,595	0.01%
2024/09/27	1	52.90	9.1	52.73	53.00	-8.1	8,530	-0.09%
2024/09/26	1.2	51.18	1.5	51.43	50.70	-0.3	8,403	0.00%
2024/09/25	0	0.00	1	50.90	51.20	-1	8,375	-0.01%
2024/09/24	2	50.75	0	0.00	50.70	2	8,341	0.02%
2024/09/20	1.1	51.16	0	0.00	51.50	1.1	8,429	0.01%
2024/09/19	1	51.76	6	50.92	51.40	-5	8,388	-0.06%
2024/09/18	0	51.70	1	51.80	51.50	-1	8,357	-0.01%
2024/09/16	5	51.32	2.3	51.79	51.20	2.7	8,366	0.03%
2024/09/13	2.3	50.80	2	50.70	50.70	0.3	8,320	0.00%
2024/09/12	0	0.00	3	48.27	48.70	-3	8,259	-0.04%
2024/09/11	2	48.08	3.5	47.71	47.45	-1.5	8,212	-0.02%
2024/09/10	3	47.97	0	0.00	47.40	3	8,110	0.04%
2024/09/09	5	48.82	8	49.20	48.50	-3	7,971	-0.04%
2024/09/06	4	51.10	22	50.00	50.90	-18	7,774	-0.23%
2024/09/05	4.1	51.57	0	0.00	50.30	4.1	7,711	0.05%
2024/09/04	10.2	52.45	0	0.00	51.60	10.2	7,625	0.13%
2024/09/03	0.1	55.30	0	0.00	54.80	0.1	7,406	0.00%
2024/09/02	2.3	56.26	1	55.20	55.10	1.3	7,374	0.02%
2024/08/29	2.2	56.07	0.1	56.60	56.10	2.1	5,500	0.04%
2024/08/28	1	57.00	0	0.00	57.00	1	5,399	0.02%
2024/08/27	1	58.00	0	0.00	58.40	1	5,344	0.02%
2024/08/26	2	57.80	0	0.00	57.90	2	5,268	0.04%
2024/08/23	4.1	56.80	1	56.60	57.00	3.1	5,132	0.06%
2024/08/22	3.3	58.01	0	0.00	57.80	3.3	5,044	0.07%
2024/08/20	3.4	58.57	4	58.70	58.70	-0.6	4,896	-0.01%
2024/08/19	0.2	60.30	0	0.00	60.00	0.2	4,801	0.00%
2024/08/16	2	60.56	0	0.00	60.60	2	4,783	0.04%
2024/08/15	5.2	61.20	1	61.10	61.20	4.2	4,720	0.09%
2024/08/13	5.2	61.20	0	0.00	61.20	5.2	4,635	0.11%
2024/08/12	0	63.30	0	0.00	63.10	0	4,555	0.00%
2024/08/09	0	0.00	0.5	64.50	63.60	-0.5	4,585	-0.01%
2024/08/08	0	63.10	0	0.00	62.60	0	4,525	0.00%
2024/08/07	10	64.10	0.3	64.22	64.00	9.7	4,504	0.21%
2024/08/06	0	0.00	5	64.48	65.00	-5	4,473	-0.11%
2024/08/05	4.2	62.19	0	0.00	62.20	4.2	4,417	0.10%
2024/08/02	1	64.40	0	0.00	65.20	1	4,294	0.02%
2024/08/01	0	0.00	2.1	65.13	65.50	-2.1	4,274	-0.05%
2024/07/31	0	64.35	0	0.00	64.40	0	4,264	0.00%
2024/07/30	4	64.08	0.2	64.30	64.00	3.8	4,257	0.09%
2024/07/29	0	0.00	1	64.80	64.90	-1	4,221	-0.02%
2024/07/26	1	64.40	1	64.60	64.90	0	4,222	0.00%
2024/07/23	0.3	65.80	0	0.00	65.10	0.3	4,197	0.01%
2024/07/22	0	0.00	7.2	65.50	65.90	-7.2	4,194	-0.17%
2024/07/19	3	64.67	0	0.00	65.10	3	4,145	0.07%
2024/07/18	1.2	65.82	6	66.28	66.30	-4.8	4,080	-0.12%
2024/07/17	0	0.00	2	64.95	64.90	-2	3,988	-0.05%
2024/07/16	0	0.00	1.6	64.04	64.00	-1.6	4,028	-0.04%
2024/07/15	1.1	64.01	0	0.00	64.00	1.1	4,121	0.03%
2024/07/12	0	64.30	17	64.21	64.00	-17	4,170	-0.41%
2024/07/11	0	0.00	1	63.50	63.70	-1	4,175	-0.02%
2024/07/10	0.5	64.03	0	0.00	63.70	0.5	4,226	0.01%
2024/07/09	8.6	64.13	8	63.81	63.80	0.6	4,264	0.01%
2024/07/08	1.2	65.77	0	0.00	65.70	1.2	4,270	0.03%
2024/07/05	2	65.45	0	0.00	65.40	2	4,255	0.05%
2024/07/04	1	65.80	0	0.00	66.00	1	4,256	0.02%
2024/07/02	13	64.10	5	64.00	63.80	8	4,250	0.19%
2024/07/01	5	64.82	10	64.85	65.00	-5	4,324	-0.12%
2024/06/28	2.1	64.76	0	0.00	64.80	2.1	4,390	0.05%
2024/06/27	3.2	63.75	2	64.40	64.50	1.2	4,450	0.03%
2024/06/26	12.2	64.72	5	64.60	64.60	7.2	4,410	0.16%
2024/06/25	3.1	65.40	0	0.00	65.50	3.1	4,373	0.07%
2024/06/24	10	65.43	5	65.40	65.80	5	4,365	0.12%
2024/06/21	3	66.80	7	66.49	66.20	-4	4,420	-0.09%
2024/06/20	1	65.70	18	65.65	66.60	-17	4,377	-0.39%
2024/06/19	0.1	65.15	3	65.33	65.50	-2.9	4,373	-0.07%
2024/06/17	10.7	65.45	0	0.00	65.30	10.7	4,424	0.24%
2024/06/14	0.1	65.80	0	0.00	65.90	0.1	4,454	0.00%
2024/06/13	18	65.76	0	0.00	65.90	18	4,465	0.40%
2024/06/11	0	0.00	5	66.14	66.10	-5	4,456	-0.11%
2024/06/07	0.3	65.50	0	0.00	65.80	0.3	4,421	0.01%
2024/06/06	3.3	66.05	0	0.00	65.80	3.3	4,383	0.07%
2024/06/05	2.1	66.24	1	66.50	66.50	1.1	4,347	0.03%
2024/06/04	4.9	66.63	6	66.50	66.50	-1.1	4,332	-0.02%
2024/06/03	1.2	67.11	0	0.00	67.20	1.2	4,304	0.03%
2024/05/31	3	67.50	0	0.00	67.40	3	4,283	0.07%
2024/05/30	2	67.85	0	0.00	67.70	2	4,191	0.05%
2024/05/29	5	68.26	0	0.00	68.20	5	4,186	0.12%
2024/05/28	1.2	68.32	0	0.00	69.20	1.2	4,165	0.03%
2024/05/27	3.1	67.69	2	67.60	67.80	1.1	4,159	0.03%
2024/05/24	3.4	67.94	1	68.10	68.30	2.4	4,127	0.06%
2024/05/23	3.4	68.83	0	0.00	68.60	3.4	4,095	0.08%
2024/05/22	5.1	69.12	1	69.80	69.90	4.1	4,042	0.10%
2024/05/21	1	69.60	1	69.60	69.50	0	4,019	0.00%
2024/05/20	0.1	70.30	0	0.00	70.20	0.1	3,985	0.00%
2024/05/17	8	70.16	0	0.00	69.90	8	3,976	0.20%
2024/05/16	3	70.40	0	0.00	70.40	3	3,958	0.08%
2024/05/14	2	69.95	1	69.80	69.70	1	3,851	0.03%
2024/05/13	2	70.00	0	0.00	69.90	2	3,837	0.05%
2024/05/10	2	70.20	1	70.40	70.30	1	3,833	0.03%
2024/05/09	1.1	70.01	0	0.00	69.80	1.1	3,849	0.03%
2024/05/08	2	71.00	0	0.00	71.00	2	3,808	0.05%
2024/05/06	2	71.60	1	72.10	71.50	1	3,789	0.03%
2024/05/03	1	72.00	0	0.00	71.70	1	3,761	0.03%
2024/05/02	3.1	71.60	0	0.00	71.60	3.1	3,756	0.08%
2024/04/30	2	71.80	0	0.00	72.20	2	3,751	0.05%
2024/04/29	0	0.00	2	72.30	72.60	-2	3,729	-0.05%
2024/04/26	3	71.47	0	0.00	71.20	3	3,702	0.08%
2024/04/25	6	71.85	1	71.70	72.00	5	3,726	0.13%
2024/04/24	0.1	72.60	4	72.65	72.90	-3.9	3,734	-0.11%
2024/04/23	2	72.10	2.1	72.41	72.90	-0.1	3,809	0.00%
2024/04/22	1	72.70	10	71.51	72.70	-9	3,887	-0.23%
2024/04/19	8.2	69.44	0	0.00	69.30	8.2	3,788	0.22%
2024/04/18	2.1	69.57	1	70.10	70.30	1.1	3,674	0.03%
2024/04/17	1	70.20	1	70.20	70.30	0	3,610	0.00%
2024/04/16	4	71.85	1	72.30	71.10	3	3,543	0.08%
2024/04/15	2	73.25	1	73.80	73.60	1	3,459	0.03%
2024/04/12	1.1	72.13	1	72.60	72.50	0.1	3,393	0.00%
2024/04/11	8	73.26	0	0.00	73.30	8	3,345	0.24%
2024/04/10	0	0.00	1.1	73.80	74.00	-1.1	3,298	-0.03%
2024/04/09	1	72.70	0	0.00	73.30	1	3,276	0.03%
2024/04/08	1	71.90	3	72.33	72.70	-2	3,212	-0.06%
2024/04/03	0	0.00	6	72.70	72.30	-6	3,181	-0.19%
2024/04/02	0.1	71.90	2	72.20	72.20	-1.9	3,062	-0.06%
2024/04/01	9	71.17	7	71.54	71.80	2	2,994	0.07%
2024/03/29	1	69.40	0	0.00	69.50	1	2,877	0.03%
2024/03/28	6	68.78	0	0.00	68.60	6	2,825	0.21%
2024/03/26	0	70.30	4	69.60	70.20	-4	2,759	-0.14%
2024/03/25	1	68.49	0	0.00	68.60	1	2,676	0.04%
2024/03/22	1.2	68.14	0	0.00	68.10	1.2	2,643	0.04%
2024/03/21	14.2	68.77	0	0.00	69.00	14.2	2,556	0.56%
2024/03/20	2.2	69.01	0	0.00	69.40	2.2	2,480	0.09%
2024/03/19	3.2	69.87	0	0.00	69.70	3.2	2,443	0.13%
2024/03/18	1	70.50	0	0.00	70.60	1	2,364	0.04%
2024/03/14	3	71.00	0	0.00	71.20	3	2,261	0.13%
2024/03/13	1	70.50	1	70.80	70.70	0	2,236	0.00%
2024/03/12	1	71.10	0	0.00	71.10	1	2,205	0.05%
2024/03/11	0	0.00	6	71.32	71.10	-6	2,170	-0.28%
2024/03/08	0.3	70.75	0	0.00	70.70	0.3	2,149	0.01%
2024/03/07	3	71.20	0	0.00	71.20	3	2,107	0.14%
2024/03/05	5	71.90	0	0.00	71.60	5	2,076	0.24%
2024/03/04	0.1	72.50	0	0.00	72.10	0.1	2,056	0.00%
2024/03/01	1	71.90	0	0.00	72.30	1	2,038	0.05%
2024/02/29	0.1	71.77	10	71.60	74.30	-9.9	2,001	-0.49%
2024/02/27	1	71.71	0	0.00	71.70	1	1,947	0.05%
2024/02/26	20	71.80	0	0.00	72.30	20	1,922	1.04%
2024/02/23	5.2	72.70	0	0.00	72.60	5.2	1,900	0.27%
2024/02/22	0	73.10	0	0.00	72.70	0	1,948	0.00%
2024/02/21	2.2	73.19	0	0.00	73.20	2.2	1,944	0.11%
2024/02/20	1	73.90	2	73.60	73.40	-1	1,956	-0.05%
2024/02/19	1	74.00	0	0.00	74.10	1	1,965	0.05%
2024/02/01	0	0.00	3.4	76.05	76.20	-3.4	2,013	-0.17%
2024/01/31	0	0.00	1	74.50	74.60	-1	1,979	-0.05%
2024/01/30	5	73.70	0	0.00	73.70	5	1,977	0.25%
2024/01/29	3	74.97	0	0.00	75.10	3	1,991	0.15%
2024/01/26	2	73.70	1	73.60	74.00	1	1,983	0.05%
2024/01/25	1	72.90	1	73.20	73.20	0	1,974	0.00%
2024/01/24	1.1	72.74	0	0.00	73.00	1.1	1,961	0.06%
2024/01/22	8.1	72.23	0	0.00	72.40	8.1	1,943	0.41%
2024/01/19	0.1	72.45	0	0.00	72.20	0.1	1,922	0.01%
2024/01/18	3.3	72.75	0	0.00	72.30	3.3	1,883	0.17%
2024/01/17	5	73.20	0	0.00	73.00	5	1,842	0.27%
2024/01/16	8.3	75.49	0	0.00	74.80	8.3	1,733	0.48%
2024/01/15	5.3	78.60	0	0.00	78.20	5.3	1,609	0.33%
2024/01/12	0.1	79.20	0	0.00	79.00	0.1	1,616	0.01%
2024/01/09	0.2	79.65	0	0.00	79.30	0.2	1,673	0.01%
2024/01/05	1	79.80	0	0.00	79.60	1	1,687	0.06%
2024/01/04	1	79.80	0	0.00	79.70	1	1,719	0.06%
2024/01/03	2	80.05	3	79.90	79.70	-1	1,778	-0.06%
2024/01/02	2.1	80.36	0	0.00	80.90	2.1	1,764	0.12%
2023/12/28	0	0.00	0.1	81.80	81.80	-0.1	1,783	-0.01%
2023/12/27	0	0.00	0.3	81.79	81.60	-0.3	1,774	-0.02%
2023/12/25	0.1	80.20	0	0.00	80.70	0.1	1,745	0.01%
2023/12/22	5.3	80.22	0	0.00	80.20	5.3	1,756	0.30%
2023/12/18	0	0.00	0	83.40	83.20	0	1,739	0.00%
2023/12/15	0	0.00	0	83.60	83.80	0	1,747	0.00%
2023/12/14	0	82.80	0	0.00	83.30	0	1,711	0.00%
2023/12/13	5	81.40	0	0.00	81.60	5	1,666	0.30%
2023/12/08	0	82.10	0	0.00	82.20	0	1,726	0.00%
2023/11/28	0	0.00	2	84.80	84.70	-2	1,783	-0.11%
2023/11/27	0	0.00	5	82.90	82.90	-5	1,796	-0.28%
2023/11/21	0	0.00	23	84.49	85.30	-23	1,817	-1.27%
2023/11/20	0	0.00	1	82.90	83.80	-1	1,759	-0.06%
2023/11/17	1	83.40	0	0.00	83.70	1	1,760	0.06%
2023/11/15	1	82.60	10	82.73	83.00	-9	1,699	-0.53%
2023/11/13	0	0.00	1	80.79	80.70	-1	1,594	-0.06%
2023/11/09	0	0.00	1.1	80.69	80.60	-1.1	1,605	-0.07%
2023/11/08	0.1	81.00	0	0.00	81.10	0.1	1,606	0.00%
2023/11/06	0	0.00	1	81.60	81.50	-1	1,624	-0.06%
2023/11/03	0	0.00	0.3	80.10	80.90	-0.3	1,599	-0.02%
2023/11/02	2	79.80	0	80.00	79.50	2	1,621	0.12%
2023/11/01	0.1	79.20	0	0.00	79.00	0.1	1,615	0.01%
2023/10/31	0	79.30	0	0.00	79.10	0	1,635	0.00%
2023/10/30	5.1	79.00	0	0.00	79.00	5.1	1,671	0.30%
2023/10/26	4.1	79.13	0	0.00	78.90	4.1	1,691	0.24%
2023/10/24	0.1	79.90	0	0.00	80.10	0.1	1,687	0.00%
2023/10/23	0	0.00	8	80.53	80.00	-8	1,693	-0.47%
2023/10/18	0	0.00	1	82.20	82.10	-1	1,753	-0.06%
2023/10/17	0	0.00	1	81.50	81.80	-1	1,757	-0.06%
2023/10/16	1	81.20	0	0.00	81.40	1	1,779	0.06%
2023/10/12	0	0.00	0.1	81.00	81.40	-0.1	1,779	0.00%
2023/10/05	1	78.20	0	0.00	78.20	1	1,757	0.06%
2023/10/04	1	78.20	0	0.00	78.10	1	1,748	0.06%
2023/10/03	0.1	79.30	0	0.00	79.10	0.1	1,749	0.00%
2023/10/02	0	0.00	1	80.70	80.30	-1	1,766	-0.06%
2023/09/28	1	80.30	0	0.00	80.60	1	1,804	0.06%
2023/09/27	2	79.30	0	0.00	79.50	2	1,810	0.11%
2023/09/26	0	79.50	0	0.00	79.40	0	1,803	0.00%
2023/09/21	1	80.50	0	0.00	80.00	1	1,788	0.06%
2023/09/20	11	80.97	0	0.00	81.50	11	1,793	0.61%
2023/09/14	1	82.70	0	0.00	83.00	1	1,764	0.06%
2023/09/13	0	0.00	1	82.30	82.60	-1	1,748	-0.06%
2023/09/11	0	0.00	1	81.10	81.40	-1	1,752	-0.06%
2023/09/08	2	79.70	2	80.30	80.60	0	1,736	0.00%
2023/09/06	2	80.00	0	0.00	79.90	2	1,766	0.11%
2023/08/31	1	79.60	0	0.00	79.30	1	1,771	0.06%
2023/08/24	1	81.20	0	0.00	80.40	1	1,810	0.06%
2023/08/21	0	0.00	1	79.30	79.40	-1	1,811	-0.06%
2023/08/18	2	79.00	0	0.00	79.00	2	1,822	0.11%
2023/08/17	0	0.00	1	79.00	78.80	-1	1,831	-0.05%
2023/08/16	1	80.30	0	0.00	79.50	1	1,826	0.05%
2023/08/14	2	81.35	3	80.90	81.00	-1	1,883	-0.05%
2023/08/11	2	81.80	0	0.00	81.90	2	1,993	0.10%
2023/08/10	0	0.00	1	81.30	81.40	-1	2,022	-0.05%
2023/08/07	0	0.00	0.3	80.66	81.10	-0.3	1,948	-0.02%
2023/08/01	7	80.77	0	0.00	81.00	7	1,892	0.37%
2023/07/25	1	78.60	0	0.00	79.00	1	1,828	0.05%
2023/07/21	3	78.80	0	0.00	78.60	3	1,801	0.17%
2023/07/20	23.3	79.00	0	0.00	79.10	23.3	1,760	1.32%
2023/07/19	1	79.60	1	80.10	79.30	0	1,717	0.00%
2023/07/18	6	80.02	2	79.90	79.80	4	1,685	0.24%
2023/07/17	3	81.27	0	0.00	80.80	3	1,658	0.18%
2023/07/14	1	81.00	0.2	82.00	81.60	0.8	1,670	0.05%
2023/07/13	1	80.50	3	80.70	80.80	-2	1,643	-0.12%
2023/07/12	1	79.50	0	0.00	79.50	1	1,630	0.06%
2023/07/11	1.1	80.31	0	0.00	80.10	1.1	1,625	0.07%
2023/07/07	2	79.65	0	0.00	79.90	2	1,624	0.12%
2023/07/06	2.1	81.50	1	81.40	81.00	1.1	1,596	0.07%
2023/07/05	1	83.80	0	0.00	83.30	1	1,562	0.07%
2023/07/04	1	83.30	1	83.40	83.50	0	1,556	0.00%
2023/06/30	2	84.60	1	84.40	84.30	1	1,610	0.06%
2023/06/29	0	0.00	1	86.20	85.30	-1	1,603	-0.06%
2023/06/28	2	84.90	1	84.90	85.30	1	1,596	0.06%
2023/06/26	1	86.80	0	0.00	86.80	1	1,573	0.06%
2023/06/21	2	86.55	1	87.20	87.50	1	1,566	0.06%
2023/06/19	0	0.00	1	86.90	87.10	-1	1,567	-0.06%
2023/06/16	6	86.50	1	87.00	86.40	5	1,570	0.32%
2023/06/13	5.2	86.34	0	0.00	86.80	5.2	1,576	0.33%
2023/06/12	2	88.20	0	0.00	88.20	2	1,553	0.13%
2023/06/09	0	0.00	3	88.70	88.90	-3	1,570	-0.19%
2023/06/08	0	0.00	5	87.60	87.80	-5	1,574	-0.32%
2023/06/06	0	0.00	15	88.60	88.60	-15	1,600	-0.94%
2023/06/05	0	0.00	0	88.00	87.60	0	1,615	0.00%
2023/06/01	8	85.73	0	0.00	85.50	8	1,598	0.50%
2023/05/31	7	86.09	0	0.00	86.20	7	1,610	0.43%
2023/05/30	4.2	86.17	0	0.00	86.40	4.2	1,596	0.26%
2023/05/29	7	86.50	0	0.00	86.30	7	1,635	0.43%
2023/05/26	1	86.70	0	0.00	86.60	1	1,650	0.06%
2023/05/19	0	0.00	5	90.00	89.80	-5	1,694	-0.30%
2023/05/18	1.2	89.63	1	89.80	89.80	0.2	1,698	0.01%
2023/05/17	0	0.00	26	88.90	89.60	-26	1,676	-1.55%
2023/05/16	1	87.50	1	87.01	88.20	0	1,563	0.00%
2023/05/15	1	85.00	1	84.20	85.30	0	1,534	0.00%
2023/05/10	1	85.10	0	0.00	85.20	1	1,574	0.06%
2023/05/09	0	0.00	1	85.80	86.10	-1	1,588	-0.06%
2023/05/08	0	0.00	0	85.80	84.80	0	1,595	0.00%
2023/05/05	0	0.00	0.1	85.49	85.10	-0.1	1,601	-0.01%
2023/05/04	1	84.51	0	0.00	85.30	1	1,636	0.06%
2023/05/03	0	0.00	5	85.10	85.20	-5	1,681	-0.30%
2023/04/21	1	84.40	0	0.00	85.40	1	1,927	0.05%
2023/04/18	0	0.00	2	87.30	86.50	-2	1,968	-0.10%
2023/04/14	0	0.00	0	88.20	88.20	0	1,951	0.00%
2023/04/13	0	88.00	0	0.00	88.40	0	1,951	0.00%
2023/04/12	0.1	87.01	0	0.00	87.60	0.1	1,925	0.01%
2023/04/10	0	0.00	1	87.20	87.50	-1	1,944	-0.05%
2023/04/07	0	86.40	0	0.00	86.80	0	1,933	0.00%
2023/04/06	0	0.00	3	86.50	86.00	-3	1,926	-0.16%
2023/03/31	0	84.40	14	85.19	85.00	-14	1,898	-0.74%
2023/03/23	0	83.70	0.2	83.60	84.00	-0.2	1,962	-0.01%
2023/03/16	10	81.85	0	0.00	81.60	10	2,001	0.50%
2023/03/14	100	82.33	10	82.50	82.20	90	2,027	4.44%
2023/03/10	259	83.55	0	0.00	83.30	259	2,020	12.82%	大買/鉅額交易
2023/03/08	0	0.00	10	85.80	85.70	-10	2,083	-0.48%
2023/03/03	0	0.00	1	83.80	83.90	-1	2,167	-0.05%
2023/03/02	2	82.80	0	0.00	83.50	2	2,191	0.09%
2023/03/01	5	83.40	0	0.00	83.60	5	2,159	0.23%
2023/02/24	1.1	84.45	0.1	84.70	85.10	1.1	2,108	0.05%
2023/02/23	0	0.00	0.2	85.00	85.00	-0.2	2,102	-0.01%
2023/02/22	3	85.13	0	0.00	85.10	3	2,114	0.14%
2023/02/21	0	0.00	13	85.59	85.60	-13	2,090	-0.62%
2023/02/16	0	0.00	4.2	82.74	84.00	-4.2	2,172	-0.19%
2023/02/15	2	82.20	2	82.70	82.30	0	2,175	0.00%
2023/02/14	0	0.00	1	83.50	83.40	-1	2,165	-0.05%
2023/02/10	2	83.00	0	0.00	83.00	2	2,186	0.09%
2023/02/08	2	82.60	2	82.70	82.30	0	2,189	0.00%
2023/02/07	1	82.60	0	0.00	82.90	1	2,193	0.05%
2023/02/06	5	81.60	0	0.00	81.60	5	2,195	0.23%
2023/02/03	3	82.20	0	0.00	82.20	3	2,197	0.14%
2023/02/02	2	82.30	0	0.00	82.80	2	2,213	0.09%
2023/02/01	15.1	82.67	0	0.00	82.70	15.1	2,205	0.68%
2023/01/31	0	0.00	1	84.80	83.90	-1	2,199	-0.05%
2023/01/30	0	0.00	7	85.33	84.60	-7	2,191	-0.32%
2023/01/16	6.1	83.68	0	83.00	83.80	6.1	2,170	0.28%
2023/01/09	0	0.00	0	81.90	82.10	0	2,187	0.00%
2023/01/06	0	0.00	2	80.80	81.20	-2	2,191	-0.09%
2023/01/05	1	79.70	20	80.10	79.70	-19	2,226	-0.85%
2023/01/04	2	79.60	0	0.00	79.70	2	2,248	0.09%
2023/01/03	1	79.10	0	0.00	80.10	1	2,289	0.04%
2022/12/30	0.1	80.40	0	0.00	80.30	0.1	2,296	0.00%
2022/12/29	3	79.77	0	0.00	79.70	3	2,321	0.13%
2022/12/28	20	80.20	0	0.00	80.50	20	2,340	0.85%
2022/12/27	0	0.00	1	80.60	81.00	-1	2,358	-0.04%
2022/12/23	0	79.90	0	0.00	80.10	0	2,435	0.00%
2022/12/22	1	79.80	0	0.00	81.00	1	2,446	0.04%
2022/12/21	0.1	80.00	0	0.00	79.60	0.1	2,466	0.00%
2022/12/20	0	80.00	0	0.00	79.70	0	2,475	0.00%
2022/12/19	10	80.30	0	0.00	80.30	10	2,472	0.40%
2022/12/16	0.1	81.60	0	0.00	81.00	0.1	2,484	0.00%
2022/12/13	0.1	81.40	0	0.00	81.00	0.1	2,539	0.00%
2022/12/12	0	81.10	0	0.00	81.10	0	2,550	0.00%
2022/12/07	1	82.50	0	0.00	82.40	1	2,644	0.04%
2022/12/05	0	0.00	0.3	84.00	84.20	-0.3	2,634	-0.01%
2022/12/02	0	0.00	0	83.50	83.50	0	2,636	0.00%
2022/12/01	0.1	84.00	0	0.00	84.30	0.1	2,665	0.00%
2022/11/30	2	84.15	1	84.80	84.60	1	2,616	0.04%
2022/11/28	4	83.98	0	0.00	84.00	4	2,551	0.16%
2022/11/24	0	0.00	3	84.10	85.40	-3	2,546	-0.12%
2022/11/18	1	82.60	0	0.00	82.80	1	2,628	0.04%
2022/11/16	2	83.45	0	0.00	83.20	2	2,626	0.08%
2022/11/15	0	0.00	0	84.80	85.90	0	2,588	0.00%
2022/11/14	0	0.00	7.1	84.31	85.10	-7.1	2,559	-0.28%
2022/11/11	0	0.00	1.3	83.82	83.90	-1.3	2,531	-0.05%
2022/11/10	0	82.60	0	0.00	82.50	0	2,542	0.00%
2022/11/09	0	0.00	1.1	83.19	83.30	-1.1	2,542	-0.04%
2022/11/08	0	0.00	0	83.20	83.30	0	2,531	0.00%
2022/11/07	0.1	82.60	0.2	82.80	83.00	-0.1	2,539	0.00%
2022/11/04	1	80.90	0	0.00	82.30	1	2,541	0.04%
2022/11/03	1	81.10	0	0.00	81.80	1	2,553	0.04%
2022/11/02	0	0.00	0.1	82.50	81.90	-0.1	2,544	0.00%
2022/11/01	0	0.00	0.1	82.80	83.20	-0.1	2,531	0.00%
2022/10/27	0	0.00	0.2	82.55	82.00	-0.2	2,536	-0.01%
2022/10/26	0	0.00	1	82.10	82.10	-1	2,527	-0.04%
2022/10/25	0.5	81.16	1	81.00	81.70	-0.5	2,493	-0.02%
2022/10/24	0	0.00	0	80.70	80.60	0	2,464	0.00%
2022/10/19	0	0.00	0.3	78.40	77.90	-0.3	2,362	-0.01%
2022/10/17	0	0.00	2	77.00	79.00	-2	2,350	-0.09%
2022/10/13	2.2	77.27	0	0.00	75.50	2.2	2,377	0.09%
2022/10/12	0.1	78.50	0	0.00	78.10	0.1	2,349	0.00%
2022/10/11	1.2	78.64	0	0.00	79.00	1.2	2,434	0.05%
2022/10/07	0.2	80.00	0	0.00	80.00	0.2	2,440	0.01%
2022/10/05	0	80.80	0	0.00	80.90	0	2,466	0.00%
2022/10/04	0	81.15	0	0.00	81.10	0	2,478	0.00%
2022/10/03	0.2	81.40	0	0.00	81.40	0.2	2,485	0.01%
2022/09/30	0.2	81.50	2	82.40	82.90	-1.8	2,506	-0.07%
2022/09/27	0	79.20	0	0.00	79.50	0	2,528	0.00%
2022/09/23	2	79.35	0	0.00	79.40	2	2,590	0.08%
2022/09/22	1	78.80	0	0.00	79.30	1	2,605	0.04%
2022/09/20	0.1	80.90	0	0.00	80.90	0.1	2,540	0.00%
2022/09/19	5	81.30	0	0.00	81.30	5	2,567	0.19%
2022/09/16	0.1	81.30	0	81.40	82.60	0.1	2,616	0.00%
2022/09/15	0	82.20	0	0.00	81.80	0	2,604	0.00%
2022/09/14	2.2	81.80	0	0.00	81.40	2.2	2,602	0.08%
2022/09/13	1	82.50	0	0.00	82.90	1	2,658	0.04%
2022/09/12	0	0.00	0.1	82.50	82.50	-0.1	2,721	0.00%
2022/09/07	0.5	81.19	3	80.80	80.60	-2.5	2,828	-0.09%
2022/09/06	0.2	82.60	0	0.00	82.40	0.2	2,841	0.01%
2022/09/02	1	82.20	0	0.00	82.00	1	2,957	0.03%
2022/09/01	3	81.83	1	82.10	83.30	2	2,964	0.07%
2022/08/30	2.1	83.01	0	0.00	83.20	2.1	2,900	0.07%
2022/08/29	1	84.20	0	0.00	83.70	1	2,868	0.03%
2022/08/26	0	0.00	0	86.40	86.40	0	2,836	0.00%
2022/08/25	0	0.00	2.1	86.35	86.40	-2.1	2,844	-0.07%
2022/08/24	0	0.00	2.1	85.01	85.10	-2.1	2,835	-0.07%
2022/08/23	0	85.00	0.1	85.10	84.60	-0.1	2,907	0.00%
2022/08/22	1	85.00	0	0.00	85.50	1	2,946	0.03%
2022/08/19	3	85.30	0	0.00	85.70	3	2,963	0.10%
2022/08/18	1	84.90	0	0.00	85.60	1	2,965	0.03%
2022/08/15	0.3	84.10	0	0.00	84.60	0.3	2,949	0.01%
2022/08/12	1.2	83.31	0	0.00	83.60	1.2	2,967	0.04%
2022/08/10	2	81.76	0	0.00	81.90	2	3,007	0.07%
2022/08/08	1	82.30	0	0.00	82.80	1	3,008	0.03%
2022/08/05	0	0.00	3	83.50	83.10	-3	3,027	-0.10%
2022/08/04	4	83.02	0	0.00	82.50	4	3,031	0.13%
2022/08/02	0	83.20	0	0.00	83.60	0	3,013	0.00%
2022/08/01	0.5	84.46	0	0.00	84.50	0.5	3,016	0.02%
2022/07/29	0.5	84.21	0	0.00	84.50	0.5	3,045	0.02%
2022/07/26	2	83.20	0	0.00	83.50	2	3,045	0.07%
2022/07/22	1.3	82.66	0	0.00	82.60	1.3	3,090	0.04%
2022/07/20	12	84.13	1	84.50	82.60	11	3,091	0.36%
2022/07/19	10	84.40	0	0.00	84.70	10	3,084	0.32%
2022/07/18	1	83.90	0	0.00	84.20	1	3,087	0.03%
2022/07/15	1.3	82.58	0	0.00	82.10	1.3	2,991	0.04%
2022/07/14	1	84.49	0	0.00	84.40	1	2,969	0.03%
2022/07/12	1	83.00	0	0.00	82.80	1	2,925	0.03%
2022/07/11	0	0.00	1	88.60	87.70	-1	2,889	-0.03%
2022/07/08	0.1	89.57	0	0.00	89.40	0.1	2,868	0.00%
2022/07/07	2	90.45	0	0.00	89.50	2	2,845	0.07%
2022/07/06	1	91.00	0	0.00	90.30	1	2,827	0.04%
2022/07/05	2	93.90	2	94.55	93.30	0	2,822	0.00%
2022/07/04	1	94.20	3	95.53	94.90	-2	2,783	-0.07%
2022/07/01	2	92.70	0	0.00	93.00	2	2,781	0.07%
2022/06/28	1	96.40	1.3	95.75	96.00	-0.3	2,779	-0.01%
2022/06/27	1	95.50	2	96.85	95.20	-1	2,803	-0.04%
2022/06/24	1	95.10	1	95.50	95.00	0	2,768	0.00%
2022/06/23	0	0.00	1	94.20	93.40	-1	2,723	-0.04%
2022/06/22	0	92.00	0	0.00	92.10	0	2,695	0.00%
2022/06/20	1	94.50	0	0.00	94.50	1	2,615	0.04%
2022/06/17	0	0.00	1	96.60	96.00	-1	2,553	-0.04%
2022/06/16	0	0.00	5	96.60	95.80	-5	2,454	-0.20%
2022/06/15	0	0.00	1	97.40	96.90	-1	2,471	-0.04%
2022/06/07	0.1	95.40	0	0.00	95.30	0.1	2,663	0.00%
2022/06/06	0	95.70	0	0.00	96.70	0	2,719	0.00%
2022/05/30	0	0.00	2.3	96.20	96.30	-2.3	2,974	-0.08%
2022/05/27	0	0.00	0.5	95.20	95.00	-0.5	2,993	-0.02%
2022/05/26	0.5	94.99	1	95.50	93.90	-0.5	3,041	-0.02%
2022/05/25	1	94.40	4	95.18	95.00	-3	3,072	-0.10%
2022/05/23	2	94.00	1	94.70	94.60	1	3,090	0.03%
2022/05/20	0	0.00	2	93.95	94.40	-2	3,149	-0.06%
2022/05/18	1	92.60	6	93.52	93.80	-5	3,117	-0.16%
2022/05/17	0	0.00	0.1	92.90	92.20	-0.1	3,110	0.00%
2022/05/16	0	0.00	1	91.50	91.30	-1	3,132	-0.03%
2022/05/12	0.3	89.90	2	89.40	88.70	-1.7	3,203	-0.05%
2022/05/06	1	90.81	0	0.00	91.20	1	3,221	0.03%
2022/05/05	0	91.40	2	91.65	91.90	-2	3,235	-0.06%
2022/05/04	2	90.30	1	90.70	90.20	1	3,227	0.03%
2022/05/03	1	90.10	0	0.00	90.20	1	3,290	0.03%
2022/04/29	0	91.00	1	90.60	91.60	-1	3,296	-0.03%
2022/04/28	1	88.61	0	0.00	89.20	1	3,289	0.03%
2022/04/27	2.1	88.64	0	0.00	89.10	2.1	3,267	0.06%
2022/04/25	8.1	89.88	2	91.00	90.10	6.1	3,251	0.19%
2022/04/22	1	91.70	0	0.00	92.00	1	3,213	0.03%
2022/04/21	2	93.05	0	0.00	92.40	2	3,221	0.06%
2022/04/20	0	0.00	1	92.60	92.70	-1	3,235	-0.03%
2022/04/19	1	92.00	0	0.00	92.20	1	3,228	0.03%
2022/04/18	0	92.10	0	0.00	91.80	0	3,249	0.00%
2022/04/15	2	92.70	0	0.00	92.50	2	3,248	0.06%
2022/04/13	1	93.50	0	0.00	94.00	1	3,269	0.03%
2022/04/12	1	92.70	0.4	92.90	92.80	0.7	3,257	0.02%
2022/04/11	0.5	93.30	0	0.00	93.30	0.5	3,256	0.02%
2022/04/07	1	93.60	0	0.00	93.60	1	3,227	0.03%
2022/04/06	1	94.00	0	94.00	95.50	1	3,225	0.03%
2022/04/01	1	94.00	1	94.70	94.50	0	3,181	0.00%
2022/03/31	1	94.60	11	95.25	94.30	-10	3,181	-0.31%
2022/03/30	1.1	94.55	2	95.15	95.10	-0.9	3,161	-0.03%
2022/03/28	1	94.60	0	0.00	95.10	1	3,110	0.03%
2022/03/24	0	0.00	1	95.60	95.40	-1	3,121	-0.03%
2022/03/23	1	96.00	2	96.55	96.20	-1	3,159	-0.03%
2022/03/22	0	96.50	0	0.00	96.10	0	3,163	0.00%
2022/03/18	1	95.60	5	96.50	95.70	-4	3,252	-0.12%
2022/03/17	0	0.00	1	95.20	96.00	-1	3,226	-0.03%
2022/03/16	0	0.00	0	95.00	94.90	0	3,170	0.00%
2022/03/15	19.1	93.58	1	93.50	93.60	18.1	3,114	0.58%
2022/03/14	11.3	94.63	5	95.10	95.20	6.3	3,089	0.20%
2022/03/11	2	96.05	0	0.00	95.70	2	3,053	0.07%
2022/03/10	1.1	98.45	0	0.00	98.00	1.1	2,967	0.04%
2022/03/09	1	100.00	1	99.90	100.00	0	2,885	0.00%
2022/03/08	3	99.80	2	98.50	99.20	1	2,821	0.04%
2022/03/07	8	101.38	6	101.92	100.50	2	2,755	0.07%
2022/03/04	2.2	100.71	0	0.00	100.50	2.2	2,671	0.08%
2022/03/03	2	100.75	1	101.50	101.50	1	2,656	0.04%
2022/03/02	0	0.00	9	102.06	100.50	-9	2,639	-0.34%
2022/03/01	0	0.00	8	99.88	100.00	-8	2,584	-0.31%
2022/02/25	1	97.10	0	0.00	97.80	1	2,546	0.04%
2022/02/24	1	96.60	0	0.00	96.90	1	2,542	0.04%
2022/02/22	4	96.15	0	0.00	96.10	4	2,608	0.15%
2022/02/18	1	98.50	0	0.00	98.50	1	2,635	0.04%
2022/02/17	0	0.00	2	99.70	99.50	-2	2,633	-0.08%
2022/02/15	2	98.30	1	99.30	97.90	1	2,589	0.04%
2022/02/14	2	99.05	1	101.00	98.90	1	2,581	0.04%
2022/02/11	0	0.00	2	99.05	98.70	-2	2,541	-0.08%
2022/02/10	0	0.00	10	98.60	98.50	-10	2,523	-0.40%
2022/02/09	0	97.50	1	98.90	98.90	-1	2,536	-0.04%
2022/02/08	1	98.00	1	98.40	98.00	0	2,546	0.00%
2022/02/07	3	97.10	0	0.00	97.80	3	2,551	0.12%
2022/01/26	1.3	96.46	0	0.00	96.10	1.3	2,550	0.05%
2022/01/25	10.3	95.28	1	96.00	95.60	9.3	2,596	0.36%
2022/01/20	2	97.95	2	98.65	98.10	0	2,608	0.00%
2022/01/19	0	0.00	0.1	98.50	98.20	-0.1	2,618	0.00%
2022/01/18	1	97.90	0	0.00	98.00	1	2,624	0.04%
2022/01/14	1	98.50	0	0.00	98.50	1	2,678	0.04%
2022/01/13	0	0.00	0.1	99.90	100.50	-0.1	2,701	0.00%
2022/01/12	1	99.40	6.1	98.84	99.40	-5.1	2,723	-0.19%
2022/01/11	2	98.10	3	97.27	98.40	-1	2,767	-0.04%
2022/01/03	0	96.10	0	0.00	95.80	0	3,063	0.00%
2021/12/30	3	96.13	0	0.00	95.90	3	3,177	0.09%
2021/12/28	1	96.90	0	0.00	97.00	1	3,500	0.03%
2021/12/27	2	96.80	0.5	97.00	97.10	1.6	3,556	0.04%
2021/12/24	0.5	96.68	0	0.00	96.80	0.5	3,678	0.01%
2021/12/23	1	95.90	0	0.00	96.20	1	3,807	0.03%
2021/12/21	0	0.00	0	95.10	95.00	0	4,273	0.00%
2021/12/20	0	95.10	0	0.00	95.00	0	4,381	0.00%
2021/12/17	4	95.50	0	0.00	95.90	4	4,398	0.09%
2021/12/15	2.3	94.82	0	0.00	94.70	2.3	4,413	0.05%
2021/12/10	1	97.10	0	0.00	96.70	1	4,362	0.02%
2021/12/08	1	97.80	0	0.00	97.70	1	4,361	0.02%
2021/12/03	1.3	96.74	1	97.10	97.00	0.3	4,360	0.01%
2021/11/30	0.8	96.90	0	0.00	95.40	0.8	4,355	0.02%
2021/11/23	6	96.10	1	96.10	96.00	5	4,262	0.12%
2021/11/22	0.5	97.53	0.2	97.70	97.00	0.4	4,313	0.01%
2021/11/19	2.3	99.18	0	0.00	98.80	2.3	4,257	0.05%
2021/11/18	0	100.00	1	99.90	100.50	-1	4,262	-0.02%
2021/11/15	0	0.00	2	102.75	103.00	-2	4,332	-0.05%
2021/11/11	0	0.00	1	102.00	102.00	-1	4,342	-0.02%
2021/11/04	0	0.00	1	101.00	101.50	-1	4,295	-0.02%
2021/11/02	0.3	102.00	1	102.50	102.50	-0.7	4,322	-0.02%
2021/10/29	0.3	100.00	1	100.50	100.00	-0.7	4,311	-0.02%
2021/10/25	0	0.00	1	103.00	103.50	-1	4,400	-0.02%
2021/10/22	0	0.00	1	101.50	101.50	-1	4,451	-0.02%
2021/10/18	1	105.00	5.1	104.97	105.00	-4.1	4,542	-0.09%
2021/10/15	0.1	101.54	4	102.50	103.00	-3.9	4,535	-0.09%
2021/10/14	1	102.00	0	0.00	101.00	1	4,520	0.02%
2021/10/13	3	103.83	1	103.50	103.00	2	4,517	0.04%
2021/10/12	1	101.50	11	102.00	102.00	-10	4,479	-0.22%
2021/10/08	1	101.00	13	101.42	101.50	-12	4,433	-0.27%
2021/10/07	1	101.50	7	101.21	102.00	-6	4,387	-0.14%
2021/10/06	4	100.13	2	100.25	101.50	2	4,290	0.05%
2021/10/05	5	99.46	0	0.00	98.90	5	4,158	0.12%
2021/10/04	2	98.20	1	97.60	97.40	1	3,976	0.03%
2021/10/01	6	96.42	1	95.80	96.80	5	3,945	0.13%
2021/09/30	3.8	99.84	1	99.90	99.20	2.8	3,847	0.07%
2021/09/29	7	101.86	27.9	103.18	102.00	-20.9	3,739	-0.56%
2021/09/28	2.2	97.33	2	98.25	99.70	0.2	3,451	0.00%
2021/09/27	1	95.00	2	96.75	96.60	-1	3,475	-0.03%
2021/09/24	1	94.00	1	96.00	95.00	0	3,347	0.00%
2021/09/23	7	94.93	2	94.50	94.50	5	3,309	0.15%
2021/09/22	6	93.37	1	93.60	92.80	5	3,305	0.15%
2021/09/17	2	96.90	0	0.00	95.70	2	3,233	0.06%
2021/09/14	0	0.00	5.1	97.80	98.00	-5.1	3,255	-0.16%
2021/09/10	0.2	96.60	4	96.93	96.60	-3.8	3,292	-0.12%
2021/09/09	0.5	96.50	0	0.00	96.00	0.5	3,357	0.01%
2021/09/08	2	96.40	0	0.00	95.70	2	3,358	0.06%
2021/09/02	0	0.00	0.1	96.30	96.20	-0.1	3,406	0.00%
2021/09/01	1	96.70	0	0.00	96.70	1	3,458	0.03%
2021/08/30	2	97.95	2	97.00	98.50	0	3,494	0.00%
2021/08/27	1	96.00	0	0.00	96.30	1	3,493	0.03%
2021/08/26	1	93.70	0	0.00	95.40	1	3,549	0.03%
2021/08/25	0	0.00	1	95.00	94.60	-1	3,537	-0.03%
2021/08/24	1	93.80	2	94.60	95.00	-1	3,542	-0.03%
2021/08/23	3	92.11	0	0.00	92.80	3	3,505	0.09%
2021/08/20	8.1	91.54	0.4	91.40	91.30	7.7	3,502	0.22%
2021/08/19	3.3	91.32	0	0.00	91.10	3.3	3,544	0.09%
2021/08/18	0.1	94.50	0	0.00	94.40	0.1	3,446	0.00%
2021/08/17	2	95.20	0	0.00	95.30	2	3,439	0.06%
2021/08/13	3	96.57	2	97.00	96.50	1	3,442	0.03%
2021/08/12	2	96.95	0	0.00	96.90	2	3,473	0.06%
2021/08/11	2	96.75	5	97.40	97.40	-3	3,518	-0.08%
2021/08/10	0.1	96.30	0	0.00	96.50	0.1	3,543	0.00%
2021/08/09	3	95.00	0	0.00	96.70	3	3,594	0.08%
2021/08/06	3.1	96.81	0	0.00	96.80	3.1	3,609	0.09%
2021/08/05	1	97.00	0	0.00	97.00	1	3,675	0.03%
2021/08/04	5	97.46	0	0.00	97.50	5	3,804	0.13%
2021/08/03	2	97.20	0	0.00	97.90	2	3,930	0.05%
2021/08/02	0	0.00	1	99.30	99.70	-1	3,924	-0.03%
2021/07/30	5.1	97.67	0	0.00	97.30	5.1	3,976	0.13%
2021/07/29	2	98.05	2	99.00	99.00	0	4,112	0.00%
2021/07/28	5	98.68	1	99.50	98.50	4	4,132	0.10%
2021/07/27	1	98.70	1	98.60	98.30	0	4,215	0.00%
2021/07/26	8	97.79	0	0.00	97.80	8	4,192	0.19%
2021/07/23	7	101.93	0.1	103.50	100.50	6.9	4,119	0.17%
2021/07/21	3.1	99.21	0	0.00	100.50	3.1	4,092	0.07%
2021/07/19	4	101.25	0	0.00	102.00	4	4,079	0.10%
2021/07/16	4.1	102.79	0	0.00	102.00	4.1	4,121	0.10%
2021/07/13	0	107.00	2	106.75	106.50	-2	4,297	-0.05%
2021/07/12	1	109.00	8	108.00	107.00	-7	4,329	-0.16%
2021/07/09	1	107.00	0	0.00	110.00	1	4,367	0.02%
2021/07/08	3	109.00	1	111.00	109.00	2	4,401	0.05%
2021/07/07	1	112.50	1	110.50	112.00	0	4,490	0.00%
2021/07/06	1	116.50	1	115.00	114.50	0	4,525	0.00%
2021/07/05	1.1	115.95	1	114.00	115.50	0.1	4,516	0.00%
2021/07/02	1	111.50	3	110.00	110.00	-2	4,449	-0.04%
2021/07/01	23	106.39	0	0.00	106.00	23	4,381	0.52%
2021/06/29	1	108.00	0	0.00	108.00	1	4,431	0.02%
2021/06/28	1	109.50	1	108.50	108.50	0	4,466	0.00%
2021/06/24	0	0.00	1	109.00	109.50	-1	4,537	-0.02%
2021/06/23	1	105.00	5	108.60	110.00	-4	4,574	-0.09%
2021/06/22	2	106.00	0	0.00	106.00	2	4,564	0.04%
2021/06/18	0.1	105.50	1	105.00	104.50	-1	4,556	-0.02%
2021/06/16	1	112.00	1	111.00	111.50	0	4,606	0.00%
2021/06/15	0	0.00	1	109.00	108.50	-1	4,591	-0.02%
2021/06/11	1	109.50	1	108.00	108.00	0	4,649	0.00%
2021/06/10	0	0.00	1.2	109.00	109.50	-1.2	4,666	-0.03%
2021/06/09	1	109.50	1	108.50	110.00	0	4,650	0.00%
2021/06/08	1	106.50	4	107.75	107.50	-3	4,635	-0.06%
2021/06/07	2	106.75	0	0.00	106.50	2	4,638	0.04%
2021/06/03	1	105.50	0	0.00	106.00	1	4,634	0.02%
2021/06/02	0	0.00	5	104.90	106.00	-5	4,655	-0.11%
2021/05/24	1	97.50	1	97.60	97.50	0	5,124	0.00%
2021/05/20	1	96.00	2	97.50	97.30	-1	5,272	-0.02%
2021/05/19	2	98.25	1	99.80	98.10	1	5,300	0.02%
2021/05/18	1	95.50	1	96.50	99.00	0	5,314	0.00%
2021/05/17	4	95.23	7	95.40	95.40	-3	5,422	-0.06%
2021/05/14	7	94.63	2	96.50	96.70	5	5,492	0.09%
2021/05/13	1	97.20	0	0.00	95.00	1	5,442	0.02%
2021/05/12	0	0.00	3	103.83	97.70	-3	5,353	-0.06%
2021/05/11	0.2	104.50	10	103.00	104.00	-9.8	5,235	-0.19%
2021/05/10	0	0.00	21	107.05	107.50	-21	5,101	-0.41%
2021/05/07	2	105.50	1	105.00	105.00	1	5,150	0.02%
2021/05/06	0	0.00	3	105.83	108.50	-3	5,110	-0.06%
2021/05/04	0	0.00	4	104.88	101.00	-4	4,927	-0.08%
2021/04/29	0	0.00	7	103.07	103.50	-7	4,790	-0.15%
2021/04/28	0	0.00	1	103.00	103.00	-1	4,769	-0.02%
2021/04/27	0	0.00	3	102.50	103.00	-3	4,823	-0.06%
2021/04/26	0	0.00	1	102.00	102.50	-1	4,836	-0.02%
2021/04/22	1.5	99.97	3	101.00	101.00	-1.5	4,853	-0.03%
2021/04/21	0	0.00	1	101.50	99.00	-1	4,784	-0.02%
2021/04/20	0	0.00	1	103.00	103.00	-1	4,722	-0.02%
2021/04/19	1	102.50	0	0.00	103.00	1	4,728	0.02%
2021/04/15	0	0.00	3.1	101.00	101.50	-3.1	4,770	-0.06%
2021/04/14	0.1	100.00	1	99.80	99.20	-0.9	4,746	-0.02%
2021/04/13	1.1	100.44	2	100.50	100.00	-0.9	4,773	-0.02%
2021/04/12	1.1	97.60	0	0.00	98.20	1.1	4,721	0.02%
2021/04/09	1	97.40	0.1	98.00	98.00	0.9	4,717	0.02%
2021/04/08	0	0.00	2	98.15	98.20	-2	4,801	-0.04%
2021/04/07	0	0.00	2	97.70	98.00	-2	4,883	-0.04%
2021/04/06	0	0.00	2	97.79	97.40	-2	4,853	-0.04%
2021/04/01	0	96.80	0	0.00	96.70	0	4,850	0.00%
2021/03/31	0	96.70	0	0.00	96.80	0	4,836	0.00%
2021/03/30	1	96.70	0	96.60	96.60	1	4,785	0.02%
2021/03/29	0	96.92	1	97.80	96.60	-1	4,749	-0.02%
2021/03/26	0	96.80	3	96.93	96.80	-3	4,737	-0.06%
2021/03/25	3	95.10	0	0.00	95.60	3	4,729	0.06%
2021/03/24	6	95.07	2	95.80	95.40	4	4,725	0.09%
2021/03/23	0	96.40	0	0.00	96.10	0	4,734	0.00%
2021/03/22	4	96.13	1	95.00	96.30	3	4,813	0.06%
2021/03/19	3	95.47	0	0.00	95.80	3	4,833	0.06%
2021/03/18	2	98.60	2	99.30	98.20	0	4,728	0.00%
2021/03/17	6	98.58	0	0.00	98.20	6	4,719	0.13%
2021/03/16	0	0.00	2	99.99	100.50	-2	4,676	-0.04%
2021/03/12	3	100.33	1	100.50	101.50	2	4,724	0.04%
2021/03/11	0	0.00	4	102.88	103.00	-4	4,729	-0.08%
2021/03/10	0	101.00	0	0.00	101.50	0	4,754	0.00%
2021/03/09	0	101.50	1	101.50	101.50	-1	4,752	-0.02%
2021/03/08	1	102.50	6.1	102.08	102.50	-5.1	4,739	-0.11%
2021/03/04	7.3	99.50	1	99.00	99.80	6.3	4,785	0.13%
2021/03/03	0	0.00	1	99.90	100.00	-1	4,698	-0.02%
2021/03/02	5	99.28	1	99.40	97.00	4	4,609	0.09%
2021/02/26	4	99.60	7	100.69	100.00	-3	4,582	-0.07%
2021/02/24	4	101.25	9.2	100.73	100.50	-5.2	4,501	-0.12%
2021/02/23	1	101.50	6	102.47	103.00	-5	4,467	-0.11%
2021/02/19	11	96.93	1	97.40	97.00	10	4,437	0.23%
2021/02/18	0	0.00	3.1	97.26	96.60	-3.1	4,452	-0.07%
2021/02/17	11	93.66	6	95.00	95.80	5	4,480	0.11%
2021/02/05	3.3	91.25	0	0.00	91.90	3.3	4,398	0.07%
2021/02/04	0	91.60	0	0.00	91.20	0	4,439	0.00%
2021/02/01	0	0.00	0.1	90.00	90.00	-0.1	4,908	0.00%
2021/01/29	3	89.50	0	0.00	89.10	3	4,882	0.06%
2021/01/28	2	91.30	0	0.00	91.40	2	4,781	0.04%
2021/01/27	0	0.00	1	94.50	94.00	-1	4,736	-0.02%
2021/01/26	0	94.10	1	95.50	93.70	-1	4,750	-0.02%
2021/01/25	2	95.20	2	94.75	95.90	0	4,705	0.00%
2021/01/22	5	94.68	0	94.50	94.50	5	4,746	0.11%
2021/01/20	1	95.30	0	0.00	95.20	1	4,716	0.02%
2021/01/18	2	96.90	0	0.00	98.00	2	4,596	0.04%
2021/01/15	2	100.00	0	0.00	99.10	2	4,561	0.04%
2021/01/13	1	100.50	1	102.00	102.00	0	4,549	0.00%
2021/01/12	0	0.00	2	99.85	101.00	-2	4,493	-0.04%
2021/01/11	2	101.50	0	0.00	102.00	2	4,454	0.04%
2021/01/08	2	103.50	1	100.50	104.00	1	4,413	0.02%
2021/01/07	0	0.00	1	100.00	100.00	-1	4,316	-0.02%
2021/01/06	3	99.33	2	99.80	99.50	1	4,293	0.02%
2021/01/05	1	98.80	0	0.00	99.20	1	4,211	0.02%
2021/01/04	2	99.20	0	0.00	100.00	2	4,175	0.05%
2020/12/31	1	98.70	9	99.90	99.80	-8	4,124	-0.19%
2020/12/30	0	0.00	10.2	97.65	98.50	-10.2	4,049	-0.25%
2020/12/29	0	0.00	5	95.18	95.40	-5	3,967	-0.13%
2020/12/28	10	94.70	0	0.00	95.40	10	3,990	0.25%
2020/12/24	0.4	94.20	0	0.00	94.50	0.4	3,950	0.01%
2020/12/22	1	94.00	1	94.60	93.50	0	3,957	0.00%
2020/12/21	5	93.80	4	94.53	94.90	1	4,034	0.02%
2020/12/18	1	93.50	0	0.00	92.80	1	4,011	0.02%
2020/12/17	0	0.00	1	93.80	94.00	-1	4,005	-0.02%
2020/12/16	0	0.00	1	94.30	94.70	-1	4,000	-0.02%
2020/12/15	1	93.70	2	94.10	93.00	-1	3,999	-0.03%
2020/12/10	0	0.00	2	93.90	93.20	-2	3,936	-0.05%
2020/12/09	1	92.70	1	93.90	94.30	0	3,919	0.00%
2020/12/07	0	0.00	1	93.80	93.90	-1	3,852	-0.03%
2020/12/04	4	94.15	2	94.85	94.90	2	3,821	0.05%
2020/12/03	0.1	93.50	0	0.00	92.80	0.1	3,754	0.00%
2020/12/02	0	0.00	3	92.00	92.90	-3	3,740	-0.08%
2020/12/01	13	92.50	10	92.53	92.70	3	3,733	0.08%
2020/11/30	1	94.80	3.2	93.62	90.50	-2.2	3,718	-0.06%
2020/11/27	0	0.00	1	94.80	94.50	-1	3,575	-0.03%
2020/11/26	3	95.80	1	95.30	95.60	2	3,579	0.06%
2020/11/25	1	95.80	4	95.53	95.20	-3	3,579	-0.08%
2020/11/24	0	0.00	1	95.00	94.80	-1	3,530	-0.03%
2020/11/23	2.2	95.36	8	96.25	94.70	-5.9	3,470	-0.17%
2020/11/20	0	0.00	1	93.80	93.90	-1	3,367	-0.03%
2020/11/19	0	0.00	1	93.50	94.00	-1	3,345	-0.03%
2020/11/18	1	93.00	13	92.95	93.30	-12	3,297	-0.36%
2020/11/17	1	91.90	5	92.40	92.50	-4	3,214	-0.12%
2020/11/16	0	0.00	2	92.25	92.20	-2	3,162	-0.06%
2020/11/13	0	0.00	4	91.73	92.20	-4	3,104	-0.13%
2020/11/12	3	91.07	32	91.34	92.20	-29	3,047	-0.95%
2020/11/11	3	90.57	28	90.23	92.20	-25	2,894	-0.86%
2020/11/10	6	85.87	20.4	84.93	86.00	-14.4	2,579	-0.56%
2020/11/06	0	0.00	2	81.10	81.10	-2	2,383	-0.08%
2020/11/05	0	0.00	1	81.00	81.20	-1	2,400	-0.04%
2020/11/02	1	78.70	0	0.00	79.10	1	2,458	0.04%
2020/10/30	3	78.83	0	0.00	78.60	3	2,448	0.12%
2020/10/28	0.2	80.50	1	80.50	80.40	-0.9	2,430	-0.03%
2020/10/27	0	0.00	2	81.00	80.90	-2	2,427	-0.08%
2020/10/26	0	0.00	3	81.90	81.40	-3	2,454	-0.12%
2020/10/23	0	0.00	3	80.60	81.20	-3	2,520	-0.12%
2020/10/22	1	80.50	0	0.00	81.00	1	2,606	0.04%
2020/10/20	1	80.50	0	0.00	80.80	1	2,597	0.04%
2020/10/16	0.1	80.50	0	0.00	80.40	0.1	2,623	0.00%
2020/10/14	0	0.00	1	82.00	81.60	-1	2,621	-0.04%
2020/10/08	0	0.00	1	81.20	81.40	-1	2,751	-0.04%
2020/10/05	1	81.10	0	0.00	80.50	1	2,786	0.04%
2020/09/25	2	79.85	1	79.40	80.10	1	2,849	0.04%
2020/09/24	9	79.29	0	0.00	79.40	9	2,845	0.32%
2020/09/22	8	82.95	0	0.00	82.00	8	2,745	0.29%
2020/09/21	3	85.13	1	85.20	84.80	2	2,721	0.07%
2020/09/18	11	84.68	21	84.66	84.80	-10	2,743	-0.36%
2020/09/16	0	0.00	1	82.60	83.20	-1	2,699	-0.04%
2020/09/15	0.5	82.40	0	0.00	82.40	0.5	2,724	0.02%
2020/09/14	0	0.00	2	81.65	82.30	-2	2,828	-0.07%
2020/09/11	1	81.70	0	0.00	82.00	1	2,855	0.04%
2020/09/10	6	81.23	0	0.00	81.60	6	2,940	0.20%
2020/09/09	0	0.00	1	81.20	81.20	-1	3,033	-0.03%
2020/09/08	0	0.00	2	82.40	82.20	-2	3,081	-0.06%
2020/09/07	1	82.30	0	0.00	81.60	1	3,179	0.03%
2020/09/04	1	81.00	0	0.00	81.00	1	3,270	0.03%
2020/09/03	3	82.57	1	81.20	81.10	2	3,300	0.06%
2020/09/02	1	81.20	3	81.30	81.00	-2	3,341	-0.06%
2020/09/01	2	80.95	4	80.95	81.00	-2	3,380	-0.06%
2020/08/31	2	82.50	0	0.00	82.00	2	3,417	0.06%
2020/08/28	1	83.20	0	0.00	83.20	1	3,461	0.03%
2020/08/27	1	82.70	0	0.00	83.00	1	3,599	0.03%
2020/08/26	1	83.80	0	0.00	83.10	1	3,641	0.03%
2020/08/25	7	84.19	0	0.00	83.50	7	3,722	0.19%
2020/08/20	3	81.70	4	81.70	81.60	-1	3,965	-0.03%
2020/08/19	3	84.10	0	0.00	83.80	3	3,964	0.08%
2020/08/18	1	84.30	0	0.00	84.90	1	3,985	0.03%
2020/08/17	4	84.45	1	84.60	84.60	3	4,053	0.07%
2020/08/14	0	0.00	1	83.30	83.00	-1	4,096	-0.02%
2020/08/13	1	83.50	0	0.00	83.90	1	4,142	0.02%
2020/08/11	0	0.00	2	84.20	83.70	-2	4,415	-0.05%
2020/08/10	1	84.30	0	0.00	84.20	1	4,464	0.02%
2020/08/07	1	82.20	0	0.00	82.20	1	4,511	0.02%
2020/08/03	1	80.10	0	0.00	80.00	1	4,767	0.02%
2020/07/31	0	0.00	2	81.45	81.50	-2	4,813	-0.04%
2020/07/30	1	81.40	0	0.00	81.30	1	4,876	0.02%
2020/07/29	4	82.15	0	0.00	82.00	4	4,916	0.08%
2020/07/28	0	0.00	2	81.90	82.10	-2	4,944	-0.04%
2020/07/27	2	83.75	0	0.00	83.50	2	5,030	0.04%
2020/07/24	6	84.20	0	0.00	84.70	6	5,097	0.12%
2020/07/23	9	85.50	0	0.00	85.20	9	5,099	0.18%
2020/07/22	3	86.30	3	86.20	87.00	0	5,144	0.00%
2020/07/21	0	0.00	3	86.27	85.80	-3	5,148	-0.06%
2020/07/17	0	0.00	1	85.90	86.10	-1	5,189	-0.02%
2020/07/15	4	83.70	14	85.37	84.30	-10	5,233	-0.19%
2020/07/14	4	85.83	0	0.00	85.10	4	5,164	0.08%
2020/07/13	2	86.90	0	0.00	87.40	2	5,152	0.04%
2020/07/10	1	86.90	0	0.00	86.70	1	5,175	0.02%
2020/07/09	1.1	88.12	0	0.00	88.20	1.1	5,182	0.02%
2020/07/08	3	88.50	0	0.00	88.70	3	5,191	0.06%
2020/07/07	3	89.23	0	0.00	88.90	3	5,187	0.06%
2020/07/06	3	89.80	2	89.80	89.60	1	5,209	0.02%
2020/07/03	0.1	89.40	1	90.20	88.90	-0.9	5,218	-0.02%
2020/07/02	2	89.55	2	90.00	89.80	0	5,258	0.00%
2020/07/01	2	88.65	0	0.00	88.50	2	5,318	0.04%
2020/06/30	0.2	88.90	0.1	88.90	88.50	0.1	5,394	0.00%
2020/06/29	10	87.66	5	87.56	88.20	5	5,446	0.09%
2020/06/24	1	88.60	1	89.30	89.00	0	5,445	0.00%
2020/06/23	2	89.20	0	0.00	89.30	2	5,466	0.04%
2020/06/22	2	88.15	0	0.00	88.20	2	5,487	0.04%
2020/06/19	1	88.40	0	0.00	88.10	1	5,508	0.02%
2020/06/18	8	88.55	0	0.00	88.50	8	5,488	0.15%
2020/06/17	5	89.00	0	0.00	89.20	5	5,502	0.09%
2020/06/16	3	91.40	0	0.00	90.80	3	5,523	0.05%
2020/06/15	5	90.30	1	91.00	90.00	4	5,539	0.07%
2020/06/12	1	90.40	1	89.40	91.00	0	5,590	0.00%
2020/06/11	2	93.00	1	94.90	93.00	1	5,589	0.02%
2020/06/10	1	96.90	1	96.90	96.30	0	5,601	0.00%
2020/06/09	1	95.80	7	95.57	96.00	-6	5,715	-0.10%
2020/06/08	3	95.63	2	95.55	95.00	1	5,742	0.02%
2020/06/05	0	0.00	14	94.34	94.30	-14	5,746	-0.24%
2020/06/04	7	93.49	0	0.00	93.50	7	5,756	0.12%
2020/06/03	2	92.70	11	92.44	93.50	-9	5,836	-0.15%
2020/05/28	3	88.70	3	88.20	87.90	0	5,513	0.00%
2020/05/27	1	89.20	3	89.73	89.00	-2	5,500	-0.04%
2020/05/26	5	89.70	0	0.00	89.60	5	5,526	0.09%
2020/05/25	5	88.48	0	0.00	89.00	5	5,519	0.09%
2020/05/22	1	91.30	3	90.20	90.00	-2	5,473	-0.04%
2020/05/21	2	91.75	3	92.07	92.00	-1	5,423	-0.02%
2020/05/20	8	91.64	0	0.00	91.00	8	5,376	0.15%
2020/05/19	2	93.50	3	92.20	92.10	-1	5,330	-0.02%
2020/05/18	1	89.40	8	88.80	89.30	-7	5,156	-0.14%
2020/05/15	2	87.30	2	87.20	86.40	0	5,048	0.00%
2020/05/14	2	86.30	7	86.83	86.70	-5	4,980	-0.10%
2020/05/13	2	86.25	3	86.70	87.60	-1	4,926	-0.02%
2020/05/12	10	86.77	1	86.40	86.50	9	4,915	0.18%
2020/05/11	6	89.30	5	89.60	88.90	1	4,855	0.02%
2020/05/08	2	88.10	7.1	87.58	88.30	-5.1	4,817	-0.11%
2020/05/07	4	84.58	1	85.30	84.40	3	4,702	0.06%
2020/05/06	4	85.20	1	85.90	85.00	3	4,632	0.06%
2020/05/05	2	86.10	2	87.25	86.00	0	4,607	0.00%
2020/05/04	4	86.00	0	0.00	86.40	4	4,591	0.09%
2020/04/30	23	87.69	5	87.36	89.70	18	4,527	0.40%
2020/04/27	2	81.45	0	0.00	81.90	2	4,508	0.04%
2020/04/23	0	0.00	2	80.90	80.80	-2	4,434	-0.05%
2020/04/21	4	79.60	1	80.80	79.50	3	4,444	0.07%
2020/04/16	2	81.80	0	0.00	82.10	2	4,400	0.05%
2020/04/15	3	81.90	6	83.03	82.90	-3	4,404	-0.07%
2020/04/13	6	81.45	0	0.00	81.10	6	4,477	0.13%
2020/04/10	0	0.00	8	82.25	82.30	-8	4,597	-0.17%
2020/04/09	9	81.92	1	82.00	81.60	8	4,693	0.17%
2020/04/07	0	0.00	1	81.40	81.50	-1	4,617	-0.02%
2020/04/06	1	79.40	5	79.90	80.40	-4	4,580	-0.09%
2020/04/01	6	78.37	1	79.80	78.00	5	4,506	0.11%
2020/03/31	0	0.00	2	81.20	81.40	-2	4,445	-0.04%
2020/03/30	0.5	80.60	5	79.48	80.60	-4.5	4,387	-0.10%
2020/03/27	0	0.00	32	79.80	80.00	-32	4,344	-0.74%
2020/03/26	3	79.33	11	79.05	79.70	-8	4,298	-0.19%
2020/03/25	4	79.08	5	79.00	78.50	-1	4,305	-0.02%
2020/03/24	10	77.20	4	77.53	77.40	6	4,250	0.14%
2020/03/23	10	69.80	1	69.80	71.70	9	4,224	0.21%
2020/03/20	12	71.08	2.5	71.66	71.50	9.5	4,210	0.23%
2020/03/19	1	66.50	1	67.40	67.30	0	4,136	0.00%
2020/03/18	4.1	68.36	5	68.62	68.20	-0.9	4,051	-0.02%
2020/03/17	3.2	69.16	0	0.00	69.40	3.2	3,971	0.08%
2020/03/16	4	70.08	1	71.80	70.00	3	3,891	0.08%
2020/03/13	6.1	71.80	4	70.40	72.90	2.1	3,781	0.06%
2020/03/12	2	77.40	1	78.70	77.10	1	3,611	0.03%
2020/03/11	4	80.68	1	80.70	80.70	3	3,532	0.08%
2020/03/10	1	80.00	1	81.10	81.60	0	3,480	0.00%
2020/03/09	9	83.62	1	83.10	82.90	8	3,412	0.23%
2020/03/06	1.1	87.11	0	0.00	87.10	1.1	3,284	0.03%
2020/03/05	1	88.30	1	88.50	88.50	0	3,264	0.00%
2020/03/04	5	87.38	0	0.00	88.10	5	3,284	0.15%
2020/03/03	2	85.45	0	0.00	86.40	2	3,257	0.06%
2020/03/02	3	85.07	0	0.00	85.00	3	3,238	0.09%
2020/02/27	1	86.50	0	0.00	86.10	1	3,367	0.03%
2020/02/25	4	87.50	0	0.00	87.60	4	3,314	0.12%
2020/02/24	2	88.25	0	0.00	88.00	2	3,326	0.06%
2020/02/21	2	88.95	0	0.00	89.00	2	3,327	0.06%
2020/02/20	3	89.87	1	90.10	89.60	2	3,329	0.06%
2020/02/17	1	89.60	1	89.50	89.60	0	3,353	0.00%
2020/02/14	1	89.60	0	0.00	89.70	1	3,377	0.03%
2020/02/13	0	0.00	2	90.30	89.80	-2	3,385	-0.06%
2020/02/12	0	0.00	1	89.70	90.10	-1	3,376	-0.03%
2020/02/11	5	89.06	0	0.00	88.80	5	3,354	0.15%
2020/02/10	3	89.47	0	0.00	89.50	3	3,313	0.09%
2020/02/07	1	89.20	0	0.00	89.20	1	3,322	0.03%
2020/02/06	0	0.00	1	88.60	90.50	-1	3,323	-0.03%
2020/02/05	1	87.00	1	87.10	87.00	0	3,286	0.00%
2020/02/04	1	86.90	2	87.80	88.00	-1	3,243	-0.03%
2020/02/03	0.1	88.00	2	87.20	87.50	-1.9	3,234	-0.06%
2020/01/31	3	90.10	0	0.00	89.90	3	3,139	0.10%
2020/01/30	3	90.37	0	0.00	89.90	3	3,089	0.10%
2020/01/17	1	95.80	0	0.00	96.40	1	2,998	0.03%
2020/01/16	2	95.75	0	0.00	95.70	2	2,995	0.07%
2020/01/15	2	95.95	0	0.00	96.00	2	2,991	0.07%
2020/01/14	2	96.50	3	96.73	96.80	-1	2,938	-0.03%
2020/01/09	2	98.20	0	0.00	98.10	2	2,877	0.07%
2020/01/08	1	100.00	2	102.50	99.80	-1	2,869	-0.03%
2020/01/07	1	99.90	0	0.00	100.00	1	2,791	0.04%
2020/01/06	3	103.17	1	104.00	102.00	2	2,759	0.07%
2020/01/03	2	98.00	3	100.00	101.00	-1	2,655	-0.04%
2020/01/02	0	0.00	1	98.40	98.00	-1	2,550	-0.04%
2019/12/31	0	0.00	1	97.30	97.50	-1	2,538	-0.04%
2019/12/30	3	97.93	0	0.00	97.60	3	2,548	0.12%
2019/12/27	0	0.00	4	98.55	98.60	-4	2,568	-0.16%
2019/12/26	2	96.95	1	97.00	96.90	1	2,565	0.04%
2019/12/24	1	98.30	2	99.05	98.20	-1	2,586	-0.04%
2019/12/23	6	98.15	0	0.00	98.50	6	2,590	0.23%
2019/12/18	0	0.00	1	98.00	98.00	-1	2,553	-0.04%
2019/12/17	5	97.10	1	98.00	98.00	4	2,548	0.16%
2019/12/16	2	97.40	4	97.35	97.20	-2	2,538	-0.08%
2019/12/13	2	96.45	0	0.00	96.00	2	2,614	0.08%
2019/12/12	1	95.40	1	95.60	95.50	0	2,667	0.00%
2019/12/05	1	95.30	0	0.00	95.40	1	2,909	0.03%
2019/12/03	1	95.30	0	0.00	95.40	1	2,913	0.03%
2019/11/29	2	96.05	0	0.00	96.00	2	2,884	0.07%
2019/11/28	0	0.00	5	96.80	97.00	-5	2,849	-0.18%
2019/11/27	5	97.10	0	0.00	96.90	5	2,863	0.17%
2019/11/20	0	0.00	3	96.00	96.90	-3	2,754	-0.11%
2019/11/18	1	96.50	0	0.00	96.90	1	2,765	0.04%
2019/11/08	0	0.00	2	98.45	98.60	-2	2,888	-0.07%
2019/11/07	0	0.00	0.1	98.30	98.10	-0.1	2,894	0.00%
2019/11/06	1	98.60	3	98.47	98.10	-2	2,901	-0.07%
2019/11/05	2	98.40	2	98.90	98.90	0	2,932	0.00%
2019/11/04	5	97.92	1	97.70	98.20	4	2,928	0.14%
2019/11/01	1	97.00	0	0.00	97.50	1	2,939	0.03%
2019/10/31	0	0.00	3	98.30	96.90	-3	2,951	-0.10%
2019/10/29	2	97.10	0	0.00	96.90	2	2,935	0.07%
2019/10/25	1	97.50	0	0.00	97.40	1	2,904	0.03%
2019/10/24	1	97.30	0	0.00	97.60	1	2,888	0.03%
2019/10/22	0	0.00	1	97.40	97.50	-1	2,891	-0.03%
2019/10/18	2	96.75	0	0.00	96.50	2	2,875	0.07%
2019/10/16	1	97.40	0	0.00	98.00	1	2,836	0.04%
2019/10/07	0	0.00	1	97.10	97.20	-1	2,774	-0.04%
2019/10/04	3	97.23	0	0.00	97.10	3	2,780	0.11%
2019/10/01	1.2	100.50	1	99.70	100.50	0.2	2,731	0.01%
2019/09/27	3	98.60	0	0.00	98.20	3	2,703	0.11%
2019/09/25	2	99.90	0	0.00	99.80	2	2,724	0.07%
2019/09/24	0	0.00	2	101.00	101.50	-2	2,731	-0.07%
2019/09/19	1	100.00	3.5	100.08	99.70	-2.5	2,744	-0.09%
2019/09/18	0	0.00	1	102.00	101.50	-1	2,754	-0.04%
2019/09/17	1	103.00	21	104.95	102.00	-20	2,673	-0.75%
2019/09/16	10.5	104.67	3	104.67	104.00	7.5	2,643	0.28%
2019/09/12	1	97.20	0	0.00	96.80	1	2,509	0.04%
2019/09/11	2	96.05	0	0.00	96.50	2	2,603	0.08%
2019/09/10	0	0.00	0	97.10	97.00	0	2,594	0.00%
2019/09/06	1	97.40	0	0.00	97.70	1	2,634	0.04%
2019/09/05	0.1	97.50	0	0.00	97.50	0.1	2,629	0.00%
2019/08/30	2	95.50	0	0.00	97.20	2	2,620	0.08%
2019/08/29	1	94.90	0	0.00	94.90	1	2,607	0.04%
2019/08/27	4	95.10	0	0.00	95.50	4	2,609	0.15%
2019/08/22	4	97.73	0	0.00	97.80	4	2,575	0.16%
2019/08/20	2	97.80	1	97.60	97.80	1	2,605	0.04%
2019/08/19	0	0.00	1	98.10	98.10	-1	2,597	-0.04%
2019/08/16	1	98.30	0	0.00	98.80	1	2,581	0.04%
2019/08/14	1	99.60	0	0.00	99.00	1	2,536	0.04%
2019/08/08	226	100.94	0	0.00	100.50	226	2,584	8.74%	大買/鉅額交易
2019/08/07	280	101.16	3	100.50	101.00	277	2,651	10.45%	大買/鉅額交易
2019/08/06	144	101.45	0	0.00	102.00	144	2,640	5.45%	大買/鉅額交易
2019/08/05	329	104.33	0	0.00	103.50	329	2,630	12.50%	大買/鉅額交易
2019/08/02	488	104.00	1	105.00	105.00	487	2,655	18.34%	大買/鉅額交易
2019/08/01	120	105.00	0	0.00	105.00	120	2,712	4.42%	大買/鉅額交易
2019/07/15	1	108.00	0	0.00	108.00	1	2,715	0.04%
2019/07/12	1	107.50	1	108.50	107.50	0	2,692	0.00%
2019/07/10	4	106.63	0	0.00	107.00	4	2,730	0.15%
2019/07/08	1	106.50	0	0.00	106.50	1	2,730	0.04%
2019/07/05	1	107.50	0	0.00	107.00	1	2,751	0.04%
2019/07/04	3	107.00	1	107.50	107.50	2	2,768	0.07%
2019/07/03	1	106.50	0	0.00	107.00	1	2,768	0.04%
2019/06/26	1	111.50	0	0.00	111.00	1	2,702	0.04%
2019/06/21	1	113.00	0	0.00	113.00	1	2,631	0.04%
2019/06/20	3	111.33	0	0.00	111.00	3	2,592	0.12%
2019/06/19	0	0.00	3	118.00	118.50	-3	2,487	-0.12%
2019/06/17	0	0.00	1	116.00	115.50	-1	2,355	-0.04%
2019/06/14	1	114.00	0	0.00	115.00	1	2,322	0.04%
2019/06/12	0	0.00	1	113.50	114.50	-1	2,378	-0.04%
2019/06/10	1	116.00	0	0.00	116.00	1	2,420	0.04%
2019/06/06	1	115.50	0	0.00	115.00	1	2,436	0.04%
2019/05/31	0	0.00	5	116.00	116.00	-5	2,408	-0.21%
2019/05/28	5	113.00	0	0.00	113.00	5	2,410	0.21%
2019/05/23	0	0.00	8	116.00	116.00	-8	2,383	-0.34%
2019/05/21	2.2	116.50	3	116.50	116.50	-0.8	2,410	-0.03%
2019/05/17	0	0.00	5	112.50	113.00	-5	2,357	-0.21%
2019/05/15	0	0.00	1	110.50	109.00	-1	2,415	-0.04%
2019/05/14	1	106.50	0.1	107.50	107.00	0.9	2,388	0.04%
2019/05/10	12	107.58	0	0.00	106.50	12	2,396	0.50%
2019/05/09	1	108.00	0	0.00	107.00	1	2,377	0.04%
2019/05/08	1	110.50	0	0.00	110.50	1	2,322	0.04%
2019/05/07	1	112.50	0	0.00	113.00	1	2,283	0.04%
2019/05/06	7	113.43	1	114.00	113.00	6	2,282	0.26%
2019/05/03	1	115.00	9	115.28	115.50	-8	2,289	-0.35%
2019/05/02	0	0.00	4	115.50	115.00	-4	2,301	-0.17%
2019/04/29	2	114.50	0	0.00	115.00	2	2,315	0.09%
2019/04/26	1	114.50	0	0.00	115.00	1	2,322	0.04%
2019/04/25	1	115.00	0	115.00	115.00	1	2,320	0.04%
2019/04/24	0	0.00	3	115.50	115.00	-3	2,347	-0.13%
2019/04/23	3	115.00	0	0.00	115.50	3	2,343	0.13%
2019/04/18	2	114.00	0	0.00	114.50	2	2,413	0.08%
2019/04/16	5	114.00	1	114.00	114.50	4	2,539	0.16%
2019/04/15	5	113.50	0	0.00	113.50	5	2,542	0.20%
2019/04/11	1	113.50	0	0.00	113.00	1	2,581	0.04%
2019/04/03	1	114.00	1	114.50	114.50	0	2,560	0.00%
2019/03/26	1	114.00	2	113.50	114.00	-1	2,612	-0.04%
2019/03/25	1	114.00	0	0.00	113.50	1	2,608	0.04%
2019/03/22	0	0.00	1	115.50	115.50	-1	2,592	-0.04%
2019/03/20	1	114.00	0	0.00	114.50	1	2,591	0.04%
2019/03/15	0	0.00	1	115.50	116.00	-1	2,614	-0.04%
2019/03/14	1	112.50	0	0.00	112.00	1	2,539	0.04%
2019/03/13	0	0.00	2	114.00	113.50	-2	2,536	-0.08%
2019/03/07	4	116.75	0	0.00	116.50	4	2,675	0.15%
2019/02/26	2	117.50	0	0.00	117.00	2	2,756	0.07%
2019/02/25	0	0.00	3	116.00	116.00	-3	2,746	-0.11%
2019/02/22	3	114.67	0	0.00	115.00	3	2,763	0.11%
2019/02/21	0	0.00	1	116.50	116.50	-1	2,739	-0.04%
2019/02/20	0	0.00	3	115.83	116.00	-3	2,730	-0.11%
2019/02/19	0	115.00	0	0.00	115.00	0	2,757	0.00%
2019/02/18	4	115.75	1	116.00	115.50	3	2,783	0.11%
2019/02/15	0	0.00	1	113.00	112.00	-1	2,832	-0.04%
2019/02/14	0	0.00	7	111.71	112.00	-7	2,831	-0.25%
2019/01/30	1	108.00	0	0.00	107.50	1	2,720	0.04%
2019/01/29	1	108.00	0	0.00	108.50	1	2,715	0.04%
2019/01/28	0	0.00	2	109.50	110.00	-2	2,708	-0.07%
2019/01/24	4	107.50	0	0.00	107.50	4	2,733	0.15%
2019/01/23	2	110.00	0	0.00	110.00	2	2,730	0.07%
2019/01/21	0	0.00	0	112.50	112.00	0	2,760	0.00%
2019/01/18	0	0.00	1	110.00	110.50	-1	2,781	-0.04%
2019/01/16	1	109.00	0	0.00	109.00	1	2,855	0.04%
2019/01/14	2	111.50	0	0.00	109.50	2	2,865	0.07%
2019/01/11	0	0.00	1	111.99	110.50	-1	2,887	-0.04%
2019/01/10	0	0.00	1	112.50	111.50	-1	2,899	-0.03%
2019/01/09	0	0.00	2	111.75	114.00	-2	2,909	-0.07%
2019/01/07	0	0.00	1	107.50	109.00	-1	2,856	-0.04%
2019/01/03	1	103.00	0	0.00	104.00	1	3,004	0.03%
2019/01/02	1	103.50	1	104.50	103.00	0	3,032	0.00%
2018/12/27	0	0.00	2	108.75	109.50	-2	3,187	-0.06%
2018/12/26	1	103.00	1	103.50	103.00	0	3,300	0.00%
2018/12/25	2	101.00	0	0.00	103.00	2	3,418	0.06%
2018/12/24	1	104.50	0	0.00	104.50	1	3,444	0.03%
2018/12/22	1	107.50	0	0.00	107.50	1	3,444	0.03%
2018/12/14	1	111.00	0	0.00	111.00	1	3,724	0.03%
2018/12/13	1	112.00	0	0.00	113.00	1	3,750	0.03%
2018/12/11	1	112.00	0	0.00	112.00	1	3,783	0.03%
2018/12/10	0	0.00	1	113.00	113.00	-1	3,810	-0.03%
2018/12/06	3	110.00	0	0.00	110.50	3	3,898	0.08%
2018/12/05	2	112.50	0	0.00	113.00	2	3,853	0.05%
2018/12/04	5	113.30	1	112.50	112.50	4	3,860	0.10%
2018/12/03	1	115.50	1	116.00	115.50	0	3,826	0.00%
2018/11/29	3	112.00	0	0.00	111.00	3	3,737	0.08%
2018/11/26	1	112.00	0	0.00	112.50	1	3,655	0.03%
2018/11/20	1	115.00	0	0.00	115.00	1	3,588	0.03%
2018/11/16	2	111.50	1	110.50	112.00	1	3,581	0.03%
2018/11/13	1	113.00	0	0.00	113.00	1	3,452	0.03%
2018/11/12	1	116.50	0	0.00	117.00	1	3,401	0.03%
2018/10/19	1	119.50	0	0.00	119.50	1	3,112	0.03%
2018/10/16	2	124.25	0	0.00	125.50	2	2,991	0.07%
2018/10/12	2	126.25	0	0.00	127.00	2	2,874	0.07%
2018/10/11	1	127.50	0	0.00	126.50	1	2,835	0.04%
2018/10/08	2	132.50	1	131.00	133.00	1	2,635	0.04%
2018/10/05	5	133.80	1	136.00	132.50	4	2,557	0.16%
2018/10/04	1	139.00	7	136.50	137.50	-6	2,445	-0.25%
2018/10/03	7	141.71	1	140.50	140.00	6	2,312	0.26%
2018/10/02	1	146.00	0	0.00	147.00	1	2,193	0.05%
2018/10/01	0	0.00	0.2	148.50	148.50	-0.2	2,137	-0.01%
2018/09/28	2	150.00	1	150.00	148.00	1	2,124	0.05%
2018/09/27	4	146.75	0	0.00	148.00	4	2,123	0.19%
2018/09/26	0	0.00	1	145.50	146.00	-1	2,139	-0.05%
2018/09/25	1	142.50	0	0.00	142.00	1	2,200	0.05%
2018/09/21	1	145.00	4	145.50	147.00	-3	2,211	-0.14%
2018/09/19	0	0.00	3	134.67	137.00	-3	2,151	-0.14%
2018/09/18	8	132.56	3	132.67	132.50	5	2,119	0.24%
2018/09/17	0	0.00	4	129.50	129.50	-4	2,093	-0.19%
2018/09/14	2	130.00	0	0.00	132.00	2	2,088	0.10%
2018/09/13	0	0.00	11	131.73	133.00	-11	2,069	-0.53%
2018/09/12	3	125.00	0	0.00	127.50	3	2,028	0.15%
2018/09/11	0	0.00	1	124.00	125.50	-1	2,028	-0.05%
2018/09/10	1	124.50	0	0.00	124.50	1	2,043	0.05%
2018/09/06	1	123.00	0	0.00	124.00	1	2,064	0.05%
2018/09/05	1	124.00	0	0.00	124.00	1	2,057	0.05%
2018/08/30	2	125.00	1	125.50	125.00	1	2,066	0.05%
2018/08/24	0	0.00	4	125.50	127.00	-4	2,115	-0.19%
2018/08/21	0	0.00	1	124.00	125.00	-1	2,405	-0.04%
2018/08/20	1	123.50	6	123.50	123.50	-5	2,406	-0.21%
2018/08/17	0	0.00	1	121.00	121.00	-1	2,373	-0.04%
2018/08/03	0.1	121.00	0	0.00	121.00	0.1	2,692	0.00%
2018/07/30	0	0.00	2	119.00	119.00	-2	2,713	-0.07%
2018/07/27	2	119.50	0	0.00	120.00	2	2,696	0.07%
2018/07/20	0	0.00	1	120.00	120.50	-1	2,730	-0.04%
2018/07/13	0	0.00	12	121.00	121.00	-12	2,795	-0.43%
2018/07/09	0	0.00	1	117.50	117.50	-1	2,832	-0.04%
2018/07/06	1	116.50	0	0.00	116.00	1	2,838	0.04%
2018/07/04	2	117.50	0	0.00	115.50	2	2,793	0.07%
2018/07/03	2	122.00	2	123.50	123.00	0	2,745	0.00%
2018/06/26	1.2	119.75	0	0.00	121.50	1.2	2,547	0.05%
2018/06/20	0	0.00	1	121.00	121.00	-1	2,697	-0.04%
2018/06/19	1	118.50	0	0.00	118.50	1	2,760	0.04%
2018/06/14	1	120.00	0	0.00	119.50	1	2,980	0.03%
2018/06/13	10	121.00	0	0.00	121.00	10	2,953	0.34%
2018/06/04	0	0.00	1	123.50	123.50	-1	2,998	-0.03%
2018/05/30	1	119.00	0	0.00	118.00	1	2,723	0.04%
2018/05/29	1	120.00	0	0.00	120.50	1	2,723	0.04%
2018/05/28	1	120.50	0	0.00	121.00	1	2,734	0.04%
2018/05/25	2	122.50	0	0.00	122.50	2	2,746	0.07%
2018/05/21	5	125.00	0	0.00	125.50	5	2,812	0.18%
2018/05/18	1	125.00	0	0.00	124.00	1	2,851	0.04%
2018/05/15	1.1	124.77	0	0.00	122.50	1.1	2,998	0.04%
2018/05/14	1	127.00	0	0.00	125.50	1	3,060	0.03%
2018/05/10	0	0.00	1	125.00	123.00	-1	3,071	-0.03%
2018/04/26	0	0.00	2	119.50	119.00	-2	3,191	-0.06%
2018/04/25	0	0.00	1	119.00	120.50	-1	3,175	-0.03%
2018/04/24	2	118.00	0	0.00	117.50	2	3,201	0.06%
2018/04/12	0.1	120.00	1	120.00	120.00	-0.9	3,513	-0.03%
2018/04/03	1	116.50	0	0.00	116.00	1	3,627	0.03%
2018/03/30	0	0.00	1	118.50	119.50	-1	3,761	-0.03%
2018/03/26	0	0.00	5	117.80	118.50	-5	3,735	-0.13%
2018/03/23	2	115.00	7	116.36	117.50	-5	3,725	-0.13%
2018/03/22	4	116.50	3	116.50	116.50	1	3,602	0.03%
2018/03/21	5	115.50	0	0.00	106.00	5	3,532	0.14%
2018/03/20	1	115.50	0	0.00	115.50	1	3,294	0.03%
2018/03/16	3	116.33	0	0.00	116.00	3	3,357	0.09%
2018/03/13	0	0.00	1	117.00	117.50	-1	3,270	-0.03%
2018/03/12	2	115.75	0	0.00	116.00	2	3,262	0.06%
2018/03/09	3	113.83	0	0.00	113.50	3	3,307	0.09%
2018/03/08	1	114.50	0	0.00	114.50	1	3,390	0.03%
2018/03/06	1	113.50	0	0.00	114.00	1	3,459	0.03%
2018/03/02	1	112.00	0	0.00	112.50	1	3,473	0.03%
2018/02/26	1	118.00	0	0.00	118.00	1	3,385	0.03%
2018/02/21	0	0.00	1	113.50	115.50	-1	3,367	-0.03%
2018/02/06	1	115.00	0	0.00	113.00	1	3,076	0.03%
2018/02/02	0	0.00	1	120.50	120.50	-1	2,921	-0.03%
2018/01/18	0	0.00	2	121.50	120.50	-2	2,663	-0.08%
2018/01/17	2	122.75	1	123.00	120.00	1	2,637	0.04%
2018/01/16	0	0.00	1	119.50	120.00	-1	2,553	-0.04%
2018/01/15	0	0.00	18	120.00	120.00	-18	2,557	-0.70%
2018/01/12	1	120.00	0	0.00	120.00	1	2,664	0.04%
2018/01/10	1	119.50	0	0.00	120.00	1	2,645	0.04%
2018/01/09	1	120.00	1	120.50	120.50	0	2,596	0.00%
2018/01/08	1	120.00	0	0.00	122.00	1	2,523	0.04%
2018/01/05	1	119.00	0	0.00	120.00	1	2,479	0.04%
2018/01/04	13	118.62	0.1	118.50	119.00	12.9	2,477	0.52%
2018/01/02	0	0.00	1	116.50	115.00	-1	2,433	-0.04%