台灣大 (3045)-永豐金-台南券商分點個股進出

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

台灣大

(3045)

可現股當沖

股價
106.0
漲跌
--
漲幅
0.00%
成交量
5,534張
產業
上市通信網路類股▲0.42%
872人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台灣大 (3045)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/16	0	0.00	4	105.63	105.50	-4	4,729	-0.08%
2024/05/15	0	0.00	2.1	105.50	105.00	-2.1	4,670	-0.04%
2024/05/14	0	105.00	0.2	104.50	104.50	-0.2	4,660	0.00%
2024/05/13	0	0.00	1.1	105.48	105.50	-1.1	4,637	-0.02%
2024/05/10	0	104.50	26	105.00	105.00	-26	4,620	-0.56%
2024/05/09	0	104.50	0.1	105.00	105.00	0	4,593	0.00%
2024/05/08	0	0.00	2	104.50	105.00	-2	4,568	-0.04%
2024/05/07	0	0.00	5.1	105.00	104.50	-5.1	4,523	-0.11%
2024/05/06	0	0.00	2.1	104.74	105.00	-2.1	4,462	-0.05%
2024/05/03	0	0.00	10.1	104.50	104.50	-10.1	4,405	-0.23%
2024/05/02	0	0.00	0.8	103.68	104.00	-0.8	4,359	-0.02%
2024/04/30	0.3	103.50	6	104.00	104.00	-5.7	4,289	-0.13%
2024/04/29	0.3	103.50	5	104.00	104.00	-4.8	4,250	-0.11%
2024/04/26	0	0.00	1.1	103.41	103.50	-1.1	4,224	-0.03%
2024/04/25	0.4	102.24	0.2	103.00	102.50	0.2	4,222	0.00%
2024/04/24	2.6	102.44	1	103.00	102.00	1.6	4,179	0.04%
2024/04/23	0.3	103.50	4	103.88	103.00	-3.7	4,078	-0.09%
2024/04/22	0	0.00	21.1	104.45	104.50	-21.1	3,992	-0.53%
2024/04/19	1.1	102.00	2	102.00	102.00	-0.9	3,819	-0.02%
2024/04/18	1	103.50	1	103.50	103.50	0	3,696	0.00%
2024/04/17	0.8	102.17	0	0.00	102.00	0.8	3,597	0.02%
2024/04/16	1.3	102.32	0.1	103.50	102.00	1.2	3,549	0.03%
2024/04/15	0	104.00	2	104.00	104.00	-2	3,489	-0.06%
2024/04/12	1	104.50	1.3	104.27	104.50	-0.3	3,442	-0.01%
2024/04/11	0	0.00	10	104.00	104.00	-10	3,369	-0.30%
2024/04/10	11	103.95	30	104.00	104.00	-19	3,324	-0.57%
2024/04/09	1	103.50	0	0.00	104.00	1	3,286	0.03%
2024/04/08	0	0.00	2	103.75	104.00	-2	3,263	-0.06%
2024/04/03	0	0.00	1	103.50	103.00	-1	3,208	-0.03%
2024/04/02	0	103.50	3.1	103.99	104.00	-3	3,137	-0.10%
2024/04/01	0	0.00	6.1	103.50	104.00	-6.1	3,089	-0.20%
2024/03/29	0	0.00	2.1	102.74	103.00	-2.1	3,032	-0.07%
2024/03/28	0.2	102.00	2.5	102.61	102.00	-2.3	2,988	-0.08%
2024/03/27	0.2	100.50	2.5	101.80	102.00	-2.3	2,922	-0.08%
2024/03/26	10	101.00	2.4	100.21	100.50	7.6	2,896	0.26%
2024/03/22	0	0.00	0.6	99.57	99.90	-0.6	2,865	-0.02%
2024/03/21	0	99.40	0	99.20	99.40	0	2,833	0.00%
2024/03/20	0	98.70	0	0.00	98.60	0	2,878	0.00%
2024/03/19	3.5	98.71	0	0.00	98.50	3.5	2,854	0.12%
2024/03/18	0	99.30	1	100.00	99.60	-1	2,796	-0.04%
2024/03/15	1	99.31	0	0.00	99.30	1	2,788	0.04%
2024/03/14	4	99.53	0	0.00	99.80	4	2,671	0.15%
2024/03/13	0.1	98.90	4.1	99.42	99.60	-4	2,656	-0.15%
2024/03/12	0	0.00	1	99.10	98.90	-1	2,622	-0.04%
2024/03/11	0.3	98.41	2	98.95	98.80	-1.7	2,651	-0.06%
2024/03/08	1.3	98.17	1	98.40	98.40	0.3	2,733	0.01%
2024/03/07	2.9	98.11	0	0.00	97.90	2.9	2,841	0.10%
2024/03/06	0.3	98.36	0	98.30	98.50	0.2	2,864	0.01%
2024/03/05	2.4	98.01	1	98.20	97.90	1.4	2,990	0.05%
2024/03/04	1	98.10	0	0.00	98.10	1	3,062	0.03%
2024/03/01	4	98.33	0	0.00	98.40	4	3,147	0.13%
2024/02/29	1	98.80	0	0.00	99.00	1	3,219	0.03%
2024/02/26	0	0.00	1.1	99.88	99.90	-1.1	3,166	-0.03%
2024/02/23	0	0.00	47	99.60	99.40	-47	3,185	-1.48%
2024/02/21	0	0.00	3.1	99.56	100.00	-3.1	3,221	-0.10%
2024/02/20	0	0.00	1	98.50	98.60	-1	3,210	-0.03%
2024/02/19	0	0.00	0.5	98.20	98.00	-0.5	3,245	-0.02%
2024/02/15	1	98.00	0.1	98.10	98.00	0.9	3,258	0.03%
2024/02/01	0	0.00	0	98.30	98.70	0	3,303	0.00%
2024/01/30	0	0.00	1	98.30	98.50	-1	3,340	-0.03%
2024/01/29	1	98.10	0.6	98.49	98.60	0.4	3,392	0.01%
2024/01/26	0	0.00	4	98.00	98.40	-4	3,434	-0.12%
2024/01/25	0.3	97.87	0	98.00	97.60	0.3	3,482	0.01%
2024/01/23	0	97.50	0	0.00	97.30	0	3,549	0.00%
2024/01/22	0	0.00	0	97.89	97.60	0	3,571	0.00%
2024/01/18	1	97.40	0	0.00	97.30	1	3,584	0.03%
2024/01/17	1	97.30	0	97.60	97.20	1	3,593	0.03%
2024/01/16	1	98.20	1.1	98.29	98.00	-0.1	3,559	0.00%
2024/01/15	0	0.00	1	99.30	99.10	-1	3,544	-0.03%
2024/01/11	0	0.00	1.2	99.56	99.70	-1.2	3,665	-0.03%
2024/01/10	0.1	98.75	0	0.00	98.80	0.1	3,776	0.00%
2024/01/09	0	98.62	0	0.00	99.10	0	3,858	0.00%
2024/01/05	10	98.30	0.1	98.50	98.50	9.9	3,961	0.25%
2024/01/04	0	98.60	0	0.00	98.90	0	4,007	0.00%
2024/01/03	0.1	98.66	0	0.00	98.90	0.1	4,097	0.00%
2024/01/02	0	0.00	1.5	99.19	99.50	-1.5	4,092	-0.04%
2023/12/29	0	0.00	0.1	98.30	98.60	-0.1	4,091	0.00%
2023/12/27	0.1	98.20	0	0.00	98.30	0.1	4,085	0.00%
2023/12/26	0	97.70	0.1	97.80	97.80	0	4,080	0.00%
2023/12/22	6.1	97.41	0	0.00	97.20	6.1	4,078	0.15%
2023/12/21	1.3	97.54	7	97.49	97.60	-5.7	4,075	-0.14%
2023/12/20	13.1	97.70	0.4	98.10	98.10	12.7	4,052	0.31%
2023/12/19	0.1	98.20	0	0.00	98.00	0.1	4,039	0.00%
2023/12/18	1.3	97.93	0	0.00	98.10	1.3	4,082	0.03%
2023/12/15	0.4	98.55	0	0.00	98.40	0.4	4,076	0.01%
2023/12/14	0.2	98.71	0	0.00	98.90	0.2	4,000	0.00%
2023/12/13	0.3	98.87	0	0.00	98.40	0.3	3,975	0.01%
2023/12/12	1.5	98.74	0	0.00	98.70	1.5	4,051	0.04%
2023/12/11	0.5	98.72	0	0.00	98.50	0.5	4,047	0.01%
2023/12/08	0.2	99.27	0	0.00	99.10	0.2	4,031	0.00%
2023/12/07	0.1	99.69	0.1	99.30	99.40	0	4,035	0.00%
2023/12/06	0	0.00	1.1	101.00	100.00	-1.1	4,025	-0.03%
2023/12/05	0	0.00	6	100.50	100.50	-6	3,987	-0.15%
2023/12/04	18	100.00	0	0.00	99.80	18	3,918	0.46%
2023/11/27	0.1	99.60	0	0.00	98.50	0.1	3,512	0.00%
2023/11/24	3.1	98.51	1	99.00	98.30	2.1	3,426	0.06%
2023/11/23	0	98.30	0.1	98.30	98.40	-0.1	3,337	0.00%
2023/11/21	0.1	98.40	3	98.30	98.30	-3	3,277	-0.09%
2023/11/17	0	98.10	0	0.00	97.70	0	3,232	0.00%
2023/11/16	0	97.50	0	0.00	98.00	0	3,229	0.00%
2023/11/15	1	97.50	3	97.30	97.50	-2	3,203	-0.06%
2023/11/13	1	97.90	1.3	97.08	97.10	-0.3	3,178	-0.01%
2023/11/10	1.1	98.10	2	98.30	97.90	-0.9	3,162	-0.03%
2023/11/09	0	98.10	0.1	98.60	98.40	-0.1	3,158	0.00%
2023/11/08	0	0.00	0	97.75	98.30	0	3,136	0.00%
2023/11/07	0	97.60	0.1	97.40	97.20	-0.1	3,103	0.00%
2023/11/06	11	97.41	210.2	97.50	97.70	-199.2	3,103	-6.42%	大賣/鉅額交易
2023/11/03	4	96.53	200	96.90	97.00	-196	3,080	-6.36%	大賣/鉅額交易
2023/11/02	0	0.00	143	96.90	96.60	-143	3,099	-4.61%	大賣/鉅額交易
2023/11/01	1	96.20	14.2	96.30	96.30	-13.2	3,064	-0.43%
2023/10/30	1	94.70	0	0.00	95.00	1	3,025	0.03%
2023/10/27	1	95.30	0	0.00	95.50	1	3,004	0.03%
2023/10/26	0	94.70	0.1	95.16	94.80	-0.1	3,038	0.00%
2023/10/25	3	94.80	0	0.00	94.90	3	3,020	0.10%
2023/10/24	0	94.80	0.3	94.70	94.80	-0.3	3,002	-0.01%
2023/10/23	0	94.50	0	0.00	94.40	0	3,000	0.00%
2023/10/20	2.4	94.46	2	94.46	94.20	0.4	2,992	0.01%
2023/10/19	1	94.81	0	0.00	94.90	1	2,945	0.03%
2023/10/18	2	95.90	1.1	95.98	95.60	0.9	2,889	0.03%
2023/10/17	2	95.70	243.2	96.06	95.40	-241.2	2,775	-8.69%	大賣/鉅額交易
2023/10/16	3.1	95.47	219.7	95.54	95.80	-216.7	2,712	-7.99%	大賣/鉅額交易
2023/10/13	1	95.40	20.3	95.36	95.60	-19.3	2,690	-0.72%
2023/10/12	1	95.70	1.1	95.98	96.20	-0.1	2,668	0.00%
2023/10/11	1	95.00	0	0.00	95.90	1	2,666	0.04%
2023/10/06	1	94.30	0.1	94.70	94.20	0.9	2,608	0.03%
2023/10/05	0	94.30	0	0.00	94.40	0	2,640	0.00%
2023/10/04	30.2	93.66	0	0.00	93.50	30.2	2,639	1.14%
2023/10/03	12.2	93.90	0	0.00	93.90	12.2	2,660	0.46%
2023/10/02	1	94.30	0	0.00	94.20	1	2,701	0.04%
2023/09/28	0	0.00	0	94.30	94.60	0	2,757	0.00%
2023/09/27	0	94.00	0	0.00	93.90	0	2,812	0.00%
2023/09/22	11	93.86	0	0.00	93.70	11	3,085	0.36%
2023/09/21	26.2	93.73	0	0.00	93.80	26.2	3,158	0.83%
2023/09/20	1	95.30	0	0.00	95.00	1	3,158	0.03%
2023/09/18	0	0.00	0.1	95.53	95.20	-0.1	3,264	0.00%
2023/09/15	3	95.00	1.1	95.71	95.60	2	3,335	0.06%
2023/09/14	0	0.00	0	94.90	95.00	0	3,306	0.00%
2023/09/13	2	94.55	0	0.00	94.70	2	3,328	0.06%
2023/09/08	8	93.25	0	0.00	93.50	8	3,468	0.23%
2023/09/07	40	93.31	0	0.00	93.30	40	3,496	1.14%
2023/09/06	16	93.53	0	0.00	93.40	16	3,505	0.46%
2023/09/05	8.1	93.79	0	0.00	93.60	8.1	3,497	0.23%
2023/09/04	4	93.70	0	0.00	94.00	4	3,502	0.11%
2023/09/01	4	93.58	0	0.00	93.90	4	3,520	0.11%
2023/08/31	26.2	93.42	1	93.90	93.20	25.2	3,571	0.70%
2023/08/30	11	93.98	0	0.00	94.10	11	3,486	0.32%
2023/08/29	3.1	93.73	0	0.00	94.10	3.1	3,527	0.09%
2023/08/28	10.3	93.36	1	93.50	93.60	9.3	3,560	0.26%
2023/08/25	18.1	93.37	0	0.00	93.30	18.1	3,823	0.47%
2023/08/23	28.1	93.46	0	0.00	93.50	28.1	3,928	0.71%
2023/08/22	78.6	93.64	0	0.00	93.50	78.6	3,975	1.98%
2023/08/21	7	93.97	0	0.00	94.00	7	4,029	0.17%
2023/08/18	2	93.90	1	93.90	93.90	1	4,059	0.02%
2023/08/17	26	93.63	0	0.00	93.80	26	4,099	0.63%
2023/08/16	5	93.82	0	0.00	93.90	5	4,110	0.12%
2023/08/15	11.1	93.85	28	93.84	93.70	-16.9	4,141	-0.41%
2023/08/14	2.1	94.01	0	0.00	93.80	2.1	4,162	0.05%
2023/08/11	1	94.50	0	0.00	94.30	1	4,224	0.02%
2023/08/10	6.8	93.77	1	93.90	94.10	5.8	4,240	0.14%
2023/08/09	231.1	93.67	0	0.00	93.80	231.1	4,223	5.47%	大買/鉅額交易
2023/08/08	14	93.90	0	0.00	93.80	14	4,200	0.33%
2023/08/02	4	94.15	0	0.00	94.10	4	4,174	0.10%
2023/08/01	0.1	94.95	2	94.80	94.90	-2	4,140	-0.05%
2023/07/31	11	94.88	0	0.00	94.40	11	4,158	0.26%
2023/07/28	1	94.90	0	0.00	95.00	1	4,151	0.02%
2023/07/27	0.4	95.01	0	94.90	94.90	0.3	4,143	0.01%
2023/07/26	0	0.00	8	94.70	94.50	-8	4,147	-0.19%
2023/07/24	1	94.00	0.3	94.31	93.90	0.7	4,143	0.02%
2023/07/21	1	94.60	0	0.00	94.10	1	4,175	0.02%
2023/07/19	7	94.33	0	0.00	94.20	7	4,174	0.17%
2023/07/18	0.2	94.49	1	94.60	94.10	-0.8	4,189	-0.02%
2023/07/17	1	94.51	0	0.00	94.50	1	4,232	0.02%
2023/07/14	3	95.07	1.7	94.91	95.10	1.4	4,235	0.03%
2023/07/13	1	94.00	0	0.00	93.80	1	4,208	0.02%
2023/07/12	1.1	94.12	0	0.00	94.20	1.1	4,200	0.03%
2023/07/11	5.1	94.31	0	0.00	94.40	5.1	4,186	0.12%
2023/07/10	1.6	93.88	0	0.00	93.50	1.6	4,190	0.04%
2023/07/07	5.4	93.35	0	0.00	93.50	5.4	4,189	0.13%
2023/07/06	21.2	93.86	0	0.00	93.60	21.2	4,177	0.51%
2023/07/05	22.3	94.23	1	95.40	94.10	21.3	4,142	0.51%
2023/07/04	15.4	94.52	0	95.20	94.50	15.4	4,089	0.38%
2023/07/03	30.8	95.27	2	95.70	95.00	28.8	4,053	0.71%
2023/06/30	33.1	96.13	2	96.40	95.60	31.1	3,972	0.78%
2023/06/29	5	100.90	201	101.00	100.50	-196	3,840	-5.10%	大賣/鉅額交易
2023/06/28	51	100.00	3	100.17	100.00	48	3,765	1.28%
2023/06/27	54	100.51	1	100.50	100.00	53	3,737	1.42%
2023/06/26	0.3	101.50	131.1	101.00	101.00	-130.8	3,685	-3.55%	大賣/鉅額交易
2023/06/21	4.1	102.00	10	101.50	101.50	-5.9	3,651	-0.16%
2023/06/20	0	0.00	0.1	103.00	102.50	-0.1	3,596	0.00%
2023/06/19	0.2	103.33	0	0.00	103.50	0.2	3,552	0.00%
2023/06/16	0.2	103.50	2	103.25	102.50	-1.8	3,529	-0.05%
2023/06/15	0	0.00	2	103.00	103.00	-2	3,455	-0.06%
2023/06/14	0	0.00	0	102.50	102.50	0	3,495	0.00%
2023/06/13	0	103.18	0	103.50	103.00	0	3,493	0.00%
2023/06/12	0	0.00	1	102.50	102.50	-1	3,481	-0.03%
2023/06/08	0	103.50	0.2	104.00	103.50	-0.2	3,525	-0.01%
2023/06/06	0	0.00	60	104.00	104.00	-60	3,545	-1.69%
2023/06/05	0	103.50	10	104.00	103.50	-10	3,511	-0.28%
2023/06/02	0	0.00	163	103.85	104.00	-163	3,502	-4.65%	大賣/鉅額交易
2023/06/01	0	0.00	10	103.00	103.00	-10	3,463	-0.29%
2023/05/31	0	0.00	160	103.50	103.50	-160	3,423	-4.67%	大賣/鉅額交易
2023/05/29	0	102.00	0	0.00	103.00	0	3,144	0.00%
2023/05/26	41	102.00	0	0.00	103.00	41	3,153	1.30%
2023/05/25	20	102.50	0	0.00	102.50	20	3,095	0.65%
2023/05/23	0	103.50	2.3	103.00	104.00	-2.2	2,987	-0.08%
2023/05/19	0	0.00	59	104.50	104.00	-59	2,904	-2.03%
2023/05/18	0	104.00	50	104.50	104.00	-50	2,869	-1.74%
2023/05/17	0	0.00	824.9	104.56	104.50	-824.9	2,851	-28.93%	大賣/鉅額交易
2023/05/15	0	103.00	0	0.00	103.50	0	2,786	0.00%
2023/05/12	5	103.00	0	0.00	103.00	5	2,785	0.18%
2023/05/09	0	103.50	0	103.25	103.50	0	2,767	0.00%
2023/05/05	0	103.50	1	104.50	104.50	-1	2,770	-0.04%
2023/05/04	0	0.00	8.2	104.48	104.50	-8.2	2,755	-0.30%
2023/05/03	0	0.00	0	103.00	103.00	0	2,715	0.00%
2023/05/02	0	0.00	0.2	103.03	103.00	-0.2	2,789	-0.01%
2023/04/28	0	103.50	0	0.00	103.50	0	2,891	0.00%
2023/04/27	0.3	103.50	0	0.00	103.50	0.3	2,913	0.01%
2023/04/26	0	0.00	9.1	103.94	104.00	-9.1	2,905	-0.31%
2023/04/25	0	0.00	0	103.00	103.00	0	2,862	0.00%
2023/04/24	0	0.00	2	103.00	103.00	-2	2,888	-0.07%
2023/04/20	17	102.35	0	0.00	103.00	17	2,917	0.58%
2023/04/17	0	104.50	0	0.00	105.00	0	2,839	0.00%
2023/04/14	0	0.00	1.1	104.44	105.00	-1.1	2,818	-0.04%
2023/04/12	0	103.00	0	0.00	104.00	0	2,773	0.00%
2023/04/11	0	103.50	0	0.00	104.00	0	2,740	0.00%
2023/04/10	0	0.00	2.1	102.73	103.00	-2.1	2,720	-0.08%
2023/04/06	2	101.00	1	100.50	101.50	1	2,673	0.04%
2023/03/31	0.1	101.00	3	101.00	101.00	-2.9	2,656	-0.11%
2023/03/30	0	100.00	0	0.00	101.00	0	2,638	0.00%
2023/03/28	0	99.77	0	0.00	100.00	0	2,644	0.00%
2023/03/24	0	99.60	31	100.12	100.50	-31	2,677	-1.16%
2023/03/21	0	99.00	2	99.30	98.50	-2	2,709	-0.07%
2023/03/17	0	0.00	0.1	99.00	99.00	-0.1	2,698	0.00%
2023/03/16	0	0.00	0	97.80	98.40	0	2,602	0.00%
2023/03/15	0	0.00	0	98.00	97.80	0	2,622	0.00%
2023/03/14	0	97.60	1	97.50	97.70	-1	2,608	-0.04%
2023/03/10	0	97.60	0	0.00	97.80	0	2,543	0.00%
2023/03/08	0	0.00	0	98.50	98.60	0	2,664	0.00%
2023/03/07	15	98.10	1.1	97.92	98.20	13.9	2,657	0.52%
2023/03/02	0	96.80	0	0.00	96.80	0	2,713	0.00%
2023/03/01	2.2	95.76	0	0.00	95.50	2.2	2,713	0.08%
2023/02/24	0	0.00	0	97.70	96.60	0	2,688	0.00%
2023/02/23	0.1	97.30	1	97.50	97.60	-1	2,691	-0.04%
2023/02/16	0.1	96.60	0.1	96.50	96.20	0	2,923	0.00%
2023/02/15	1.1	96.00	0	0.00	95.90	1.1	2,945	0.04%
2023/02/14	1	96.30	0	0.00	96.50	1	2,935	0.03%
2023/02/13	0	96.10	0	0.00	96.70	0	2,941	0.00%
2023/02/10	1	95.30	1	96.03	95.90	0	2,941	0.00%
2023/02/09	0	0.00	1.1	95.70	95.60	-1.1	2,964	-0.04%
2023/02/08	0	95.70	0	0.00	95.40	0	2,987	0.00%
2023/02/07	0.1	95.60	0	0.00	95.60	0.1	3,009	0.00%
2023/02/06	1	94.90	0	0.00	94.90	1	3,004	0.03%
2023/02/03	0	0.00	4	94.80	95.20	-4	2,992	-0.13%
2023/02/02	1.1	95.00	0	0.00	95.00	1.1	2,994	0.04%
2023/02/01	15.5	94.65	0	0.00	95.10	15.5	2,994	0.52%
2023/01/31	79.4	94.89	0	0.00	94.60	79.4	3,030	2.62%
2023/01/30	2.2	95.10	0	0.00	96.80	2.2	2,990	0.07%
2023/01/16	0	95.80	0.3	95.90	95.90	-0.3	2,979	-0.01%
2023/01/13	2.1	95.14	0	0.00	95.20	2.1	2,985	0.07%
2023/01/12	54.1	94.69	0	0.00	94.70	54.1	3,087	1.75%
2023/01/11	61.3	95.72	1	95.60	95.50	60.3	3,095	1.95%
2023/01/10	0.1	97.91	1	98.00	98.30	-0.9	3,042	-0.03%
2023/01/09	0	97.50	9.5	97.86	98.20	-9.5	3,038	-0.31%
2023/01/06	0	96.00	0.5	95.82	96.20	-0.5	3,076	-0.02%
2023/01/04	1	95.40	1	95.30	95.90	0	3,159	0.00%
2023/01/03	0	0.00	1	95.49	95.40	-1	3,212	-0.03%
2022/12/30	0	0.00	0	95.00	94.70	0	3,288	0.00%
2022/12/29	0	0.00	0.2	94.50	94.50	-0.2	3,339	-0.01%
2022/12/28	4	94.10	0	94.40	94.20	4	3,380	0.12%
2022/12/27	0	0.00	35	94.90	94.80	-35	3,427	-1.02%
2022/12/26	0	0.00	1.1	94.80	94.80	-1.1	3,472	-0.03%
2022/12/23	4	93.75	0	94.60	94.80	4	3,581	0.11%
2022/12/22	0	0.00	0	94.72	94.80	0	3,658	0.00%
2022/12/20	7	93.71	0	0.00	93.60	7	3,782	0.19%
2022/12/19	0	94.30	0	0.00	94.20	0	3,800	0.00%
2022/12/16	0	0.00	0.1	94.70	94.10	-0.1	3,794	0.00%
2022/12/15	0.1	95.10	1	95.90	94.70	-0.9	3,787	-0.02%
2022/12/14	0	95.50	0	95.50	95.40	0	3,798	0.00%
2022/12/13	1	94.60	0	0.00	95.10	1	3,838	0.03%
2022/12/12	7	95.06	0	0.00	95.90	7	3,840	0.18%
2022/12/09	14	95.03	0	0.00	95.40	14	3,934	0.36%
2022/12/08	0	0.00	1	95.40	95.30	-1	3,967	-0.03%
2022/12/07	0	0.00	4.2	95.24	95.40	-4.2	4,081	-0.10%
2022/12/06	5.2	93.92	0	0.00	93.50	5.2	4,083	0.13%
2022/12/05	2	94.00	0	0.00	94.30	2	4,110	0.05%
2022/12/02	16.1	93.60	0	0.00	94.60	16.1	4,107	0.39%
2022/12/01	2	94.15	0	0.00	94.10	2	4,132	0.05%
2022/11/30	0	0.00	35	94.85	95.50	-35	4,125	-0.85%
2022/11/29	0	0.00	1	93.80	94.00	-1	3,973	-0.03%
2022/11/28	1	93.50	0	0.00	93.00	1	3,985	0.03%
2022/11/24	0.3	93.07	5.2	92.95	93.30	-4.9	4,131	-0.12%
2022/11/23	0.3	92.12	0	0.00	92.00	0.3	4,145	0.01%
2022/11/22	3	91.47	0	0.00	91.80	3	4,181	0.07%
2022/11/21	1.1	92.04	0	0.00	91.90	1.1	4,166	0.03%
2022/11/18	5	92.00	0	0.00	93.80	5	4,167	0.12%
2022/11/17	9	92.43	0.1	92.50	92.10	8.9	4,177	0.21%
2022/11/16	13	93.25	0	0.00	92.70	13	4,155	0.31%
2022/11/15	5	94.10	1	94.10	94.00	4	4,118	0.10%
2022/11/14	11	94.85	1	95.30	94.90	10	4,094	0.24%
2022/11/08	0	94.00	6.1	93.99	94.30	-6	4,085	-0.15%
2022/11/07	3	92.87	0	0.00	93.00	3	4,089	0.07%
2022/11/04	1	92.60	0	0.00	94.70	1	4,090	0.02%
2022/11/03	0	93.60	0	0.00	93.30	0	4,091	0.00%
2022/11/02	2	93.80	0	0.00	94.10	2	4,080	0.05%
2022/11/01	0	95.10	0	0.00	94.40	0	4,097	0.00%
2022/10/31	0	0.00	0	95.10	95.10	0	4,116	0.00%
2022/10/28	0	0.00	1	94.31	94.30	-1	4,126	-0.02%
2022/10/27	0	94.56	0	95.00	94.30	0	4,177	0.00%
2022/10/26	0.1	94.62	2	94.70	94.60	-1.9	4,203	-0.05%
2022/10/25	0	0.00	5	94.10	94.60	-5	4,183	-0.12%
2022/10/24	0	92.30	0	0.00	92.50	0	4,131	0.00%
2022/10/20	0	92.20	1	92.70	92.50	-1	4,170	-0.02%
2022/10/19	5.1	91.40	0	0.00	91.00	5.1	4,105	0.13%
2022/10/17	2.3	91.40	3	92.33	92.10	-0.8	4,090	-0.02%
2022/10/14	29.2	91.87	3	93.80	91.50	26.2	4,121	0.64%
2022/10/13	1.1	93.31	0.7	93.56	93.20	0.4	4,171	0.01%
2022/10/12	1	93.51	0.3	94.00	93.70	0.7	4,327	0.02%
2022/10/11	1.1	92.90	1.3	92.41	92.90	-0.3	4,404	-0.01%
2022/10/07	7.6	93.37	0.1	93.40	93.20	7.5	4,409	0.17%
2022/10/06	0.1	94.90	0	0.00	94.40	0.1	4,387	0.00%
2022/10/05	15.7	94.81	2	94.80	94.70	13.7	4,407	0.31%
2022/10/04	23.2	95.06	0	95.50	95.00	23.2	4,433	0.52%
2022/10/03	0.1	95.45	2.1	95.66	95.60	-2	4,410	-0.04%
2022/09/30	8.2	95.18	0	0.00	95.60	8.2	4,507	0.18%
2022/09/29	1	96.50	0	96.70	96.90	1	4,558	0.02%
2022/09/27	0	0.00	1	97.10	97.00	-1	4,784	-0.02%
2022/09/26	5	95.96	0	0.00	96.50	5	4,899	0.10%
2022/09/23	0	96.30	0	0.00	96.50	0	4,945	0.00%
2022/09/22	33.3	96.11	0	0.00	96.00	33.3	5,020	0.66%
2022/09/21	0	97.20	0	0.00	97.20	0	5,039	0.00%
2022/09/20	53.1	96.61	0.2	96.90	96.80	52.9	5,042	1.05%
2022/09/19	86.3	96.99	0	0.00	96.70	86.3	5,029	1.72%
2022/09/16	44	97.17	0	0.00	97.00	44	5,084	0.87%
2022/09/15	1	97.60	0	0.00	97.50	1	5,087	0.02%
2022/09/14	267.2	97.59	0	0.00	97.20	267.2	5,089	5.25%	大買/鉅額交易
2022/09/13	45	98.22	0	0.00	98.30	45	5,055	0.89%
2022/09/12	1	98.20	0	0.00	98.40	1	5,046	0.02%
2022/09/08	0	0.00	1	98.40	99.00	-1	5,072	-0.02%
2022/09/07	143.2	98.20	0	0.00	98.20	143.2	5,077	2.82%	大買/鉅額交易
2022/09/06	1	98.50	1	98.90	98.70	0	5,076	0.00%
2022/09/05	2	98.45	0	0.00	98.50	2	5,071	0.04%
2022/09/02	93.1	98.32	0	0.00	98.20	93.1	5,115	1.82%
2022/09/01	762.2	98.50	0	0.00	98.30	762.2	5,106	14.93%	大買/鉅額交易
2022/08/31	173	99.19	0	0.00	99.60	173	5,038	3.43%	大買/鉅額交易
2022/08/30	1	99.50	0	0.00	99.80	1	4,948	0.02%
2022/08/29	1	99.21	0	0.00	99.80	1	4,927	0.02%
2022/08/26	2	99.95	0	0.00	99.90	2	4,884	0.04%
2022/08/25	9	99.77	1	100.00	99.90	8	4,871	0.16%
2022/08/23	0	101.00	0	0.00	100.00	0	4,923	0.00%
2022/08/22	0	100.50	0	0.00	101.00	0	4,963	0.00%
2022/08/19	0	100.79	0	0.00	100.00	0	5,016	0.00%
2022/08/18	4	100.50	0	0.00	101.00	4	5,080	0.08%
2022/08/17	0.2	101.50	0	0.00	101.50	0.2	5,129	0.00%
2022/08/16	4	101.50	4	102.00	101.50	0	5,136	0.00%
2022/08/12	0	101.00	0	0.00	101.50	0	5,179	0.00%
2022/08/11	1	101.50	0	0.00	101.50	1	5,209	0.02%
2022/08/10	3	100.50	1	101.00	102.00	2	5,265	0.04%
2022/08/09	0	101.13	0	0.00	101.00	0	5,245	0.00%
2022/08/08	0	101.00	0	0.00	101.50	0	5,243	0.00%
2022/08/04	0	101.25	1.1	101.50	102.00	-1	5,248	-0.02%
2022/08/03	1.1	101.98	0	102.00	101.50	1.1	5,247	0.02%
2022/08/02	0	102.00	1	101.51	102.00	-1	5,243	-0.02%
2022/08/01	0	101.50	1	101.00	101.50	-1	5,188	-0.02%
2022/07/29	0	101.50	20	101.50	101.50	-20	5,196	-0.38%
2022/07/28	0	102.00	0	0.00	101.50	0	5,184	0.00%
2022/07/27	1	102.50	0	0.00	102.00	1	5,197	0.02%
2022/07/26	11	100.46	83	100.50	100.50	-72	5,129	-1.40%
2022/07/25	0	100.20	218	100.50	100.50	-218	5,091	-4.28%	大賣/鉅額交易
2022/07/22	12	99.10	0	0.00	99.10	12	5,157	0.23%
2022/07/21	1	98.51	0	0.00	99.10	1	5,164	0.02%
2022/07/20	304.1	98.22	0	0.00	98.20	304.1	5,170	5.88%	大買/鉅額交易
2022/07/19	12.1	100.31	0	0.00	99.10	12.1	5,065	0.24%
2022/07/18	0.1	103.62	0	0.00	103.50	0.1	4,879	0.00%
2022/07/15	3	104.17	0	0.00	105.00	3	4,794	0.06%
2022/07/14	0	0.00	0.1	105.00	105.50	-0.1	4,853	0.00%
2022/07/13	0	104.00	0	104.50	104.00	0	4,844	0.00%
2022/07/12	0	0.00	1	104.00	104.00	-1	4,799	-0.02%
2022/07/11	0	103.50	0	0.00	103.50	0	4,731	0.00%
2022/07/08	1.1	103.55	0	104.33	103.00	1.1	4,697	0.02%
2022/07/07	0	108.11	1	108.00	108.00	-1	4,580	-0.02%
2022/07/06	0	109.00	10	109.50	109.00	-10	4,459	-0.22%
2022/07/05	0	108.75	15	110.27	109.00	-15	4,310	-0.35%
2022/07/04	0.1	109.00	19	109.82	109.50	-18.9	4,141	-0.46%
2022/07/01	0	107.50	2	109.00	109.00	-2	4,013	-0.05%
2022/06/30	0	109.00	0	0.00	108.00	0	3,939	0.00%
2022/06/29	0	0.00	6	109.75	110.00	-6	3,870	-0.16%
2022/06/28	0	0.00	2	109.50	110.00	-2	3,799	-0.05%
2022/06/27	0	109.50	1	110.00	109.50	-1	3,783	-0.03%
2022/06/24	0	0.00	2.1	110.25	110.50	-2.1	3,727	-0.06%
2022/06/23	0	0.00	4	109.38	109.00	-4	3,658	-0.11%
2022/06/22	0	0.00	1	108.50	108.50	-1	3,564	-0.03%
2022/06/21	0	0.00	4	108.00	108.50	-4	3,588	-0.11%
2022/06/17	0	0.00	6	107.00	106.00	-6	3,502	-0.17%
2022/06/16	0	0.00	5	107.00	107.00	-5	3,430	-0.15%
2022/06/13	0	106.00	0	106.50	106.00	0	3,623	0.00%
2022/06/10	0	106.50	0	0.00	106.50	0	3,595	0.00%
2022/06/09	0	107.50	0	0.00	107.50	0	3,588	0.00%
2022/06/07	0	0.00	1	107.50	107.50	-1	3,570	-0.03%
2022/06/06	0	0.00	1	108.00	108.00	-1	3,571	-0.03%
2022/06/02	0	107.00	0	0.00	107.50	0	3,609	0.00%
2022/05/30	0	0.00	1	107.50	108.00	-1	3,492	-0.03%
2022/05/27	0	0.00	1	108.50	108.00	-1	3,471	-0.03%
2022/05/25	0	107.00	0	0.00	107.50	0	3,529	0.00%
2022/05/23	0	107.50	8	107.00	107.00	-8	3,532	-0.23%
2022/05/20	0	107.50	3	107.00	108.00	-3	3,530	-0.08%
2022/05/19	0	107.00	3	107.50	108.00	-3	3,521	-0.08%
2022/05/18	0	0.00	2	107.50	107.50	-2	3,479	-0.06%
2022/05/17	0	0.00	1	107.00	106.50	-1	3,440	-0.03%
2022/05/16	0	106.00	0	0.00	106.50	0	3,462	0.00%
2022/05/13	0	0.00	0.2	106.00	106.50	-0.2	3,482	-0.01%
2022/05/12	0	106.50	2	107.00	106.50	-2	3,478	-0.06%
2022/05/09	10.1	105.50	0	0.00	105.50	10.1	3,423	0.30%
2022/05/06	0.2	105.45	0	0.00	106.00	0.2	3,418	0.01%
2022/05/05	1	105.50	0	0.00	105.50	1	3,430	0.03%
2022/05/04	1	105.50	2	106.00	105.50	-1	3,432	-0.03%
2022/04/28	2	108.25	0	0.00	109.00	2	3,440	0.06%
2022/04/27	2	108.25	1	108.00	108.00	1	3,393	0.03%
2022/04/26	1	107.50	0.1	108.00	109.00	0.9	3,365	0.03%
2022/04/25	1	107.00	10	108.00	107.50	-9	3,310	-0.27%
2022/04/20	1	107.50	2.1	107.02	108.50	-1.1	3,281	-0.03%
2022/04/19	0.1	106.50	0	0.00	106.00	0.1	3,168	0.00%
2022/04/18	0	0.00	2	106.00	106.00	-2	3,129	-0.06%
2022/04/12	2	106.50	0	0.00	107.00	2	3,150	0.06%
2022/04/11	0	0.00	1	106.50	106.50	-1	3,150	-0.03%
2022/04/08	1	106.50	0	0.00	106.00	1	3,119	0.03%
2022/04/06	0	0.00	1	105.00	105.50	-1	3,099	-0.03%
2022/03/31	1	105.50	0	0.00	105.00	1	3,107	0.03%
2022/03/30	0	106.00	1	105.50	105.50	-1	3,113	-0.03%
2022/03/28	0	105.00	0	0.00	105.50	0	3,132	0.00%
2022/03/24	0	106.00	7.2	106.42	106.50	-7.1	3,147	-0.23%
2022/03/23	0.2	104.56	0	0.00	105.00	0.2	3,115	0.01%
2022/03/22	2	104.75	0	0.00	105.00	2	3,122	0.07%
2022/03/18	0	0.00	3	105.50	105.00	-3	3,116	-0.10%
2022/03/17	0	0.00	2.1	106.52	106.00	-2.1	3,026	-0.07%
2022/03/16	0	0.00	250	106.10	107.00	-250	2,937	-8.51%	大賣/鉅額交易
2022/03/15	0	0.00	20.1	106.00	106.00	-20.1	2,874	-0.70%
2022/03/14	0	0.00	150	106.00	106.00	-150	2,863	-5.24%	大賣/鉅額交易
2022/03/11	0	0.00	167	105.99	106.00	-167	2,867	-5.82%	大賣/鉅額交易
2022/03/10	0	0.00	201.1	106.00	106.50	-201.1	2,866	-7.01%	大賣/鉅額交易
2022/03/08	0	0.00	6	105.50	105.00	-6	2,858	-0.21%
2022/03/07	0	105.00	2.2	104.47	105.00	-2.1	2,841	-0.07%
2022/03/04	0.2	105.00	0	0.00	105.50	0.2	2,961	0.01%
2022/03/03	0	105.50	100.3	106.00	106.00	-100.3	2,961	-3.39%
2022/03/02	0	0.00	302	106.00	106.00	-302	2,970	-10.17%	大賣/鉅額交易
2022/03/01	0	0.00	0	105.00	105.50	0	2,933	0.00%
2022/02/25	2	104.75	1	105.00	103.50	1	2,869	0.03%
2022/02/24	10.1	106.24	0	0.00	105.00	10.1	2,715	0.37%
2022/02/22	1	105.00	0	105.00	106.00	1	2,618	0.04%
2022/02/21	2	105.50	0	0.00	106.00	2	2,582	0.08%
2022/02/18	0	0.00	1	105.00	105.00	-1	2,575	-0.04%
2022/02/17	1	106.00	20	105.18	105.00	-19	2,584	-0.74%
2022/02/16	1	105.00	0.2	104.50	105.00	0.8	2,543	0.03%
2022/02/11	0	103.00	0	0.00	103.00	0	2,492	0.00%
2022/02/10	1	103.50	1.2	103.43	103.50	-0.2	2,490	-0.01%
2022/02/09	0	0.00	308.5	101.26	102.00	-308.5	2,479	-12.44%	大賣/鉅額交易
2022/02/08	0	0.00	9	101.00	100.50	-9	2,476	-0.36%
2022/02/07	2	99.80	0	0.00	101.00	2	2,465	0.08%
2022/01/26	0.1	99.90	0.2	100.50	99.70	-0.1	2,432	0.00%
2022/01/24	0	0.00	0.2	100.00	100.50	-0.2	2,401	-0.01%
2022/01/21	2	99.35	0	0.00	100.00	2	2,439	0.08%
2022/01/19	2	100.00	14	100.14	101.00	-12	2,377	-0.50%
2022/01/18	0	0.00	1	100.02	100.00	-1	2,377	-0.04%
2022/01/17	0	0.00	2	100.25	100.00	-2	2,372	-0.08%
2022/01/14	0	0.00	6	100.50	101.00	-6	2,385	-0.25%
2022/01/12	0	0.00	2	99.90	100.50	-2	2,469	-0.08%
2022/01/11	1	99.90	0	0.00	100.00	1	2,501	0.04%
2022/01/10	0.1	99.77	1	99.80	99.80	-0.9	2,515	-0.04%
2022/01/07	1	99.40	1	99.40	99.50	0	2,516	0.00%
2022/01/06	4	99.00	0	0.00	99.20	4	2,525	0.16%
2022/01/05	1	99.50	1	99.70	99.70	0	2,527	0.00%
2022/01/04	0.2	99.50	0	0.00	99.20	0.2	2,553	0.01%
2022/01/03	0	0.00	122	101.00	100.50	-122	2,541	-4.80%	大賣/鉅額交易
2021/12/30	0.5	100.00	10	100.00	100.00	-9.5	2,534	-0.37%
2021/12/29	0	0.00	90	100.44	100.50	-90	2,563	-3.51%
2021/12/28	0	0.00	20	100.00	100.50	-20	2,576	-0.78%
2021/12/27	0	99.70	2	100.00	99.90	-2	2,581	-0.08%
2021/12/24	2	99.75	3	99.60	99.80	-1	2,614	-0.04%
2021/12/23	1	99.30	0	0.00	99.50	1	2,627	0.04%
2021/12/22	1	99.30	1	99.30	99.20	0	2,645	0.00%
2021/12/21	0	0.00	1	99.00	98.80	-1	2,642	-0.04%
2021/12/20	0	98.67	5	98.70	98.40	-5	2,619	-0.19%
2021/12/17	2	98.55	0	0.00	98.90	2	2,605	0.08%
2021/12/16	3.2	98.27	0	0.00	98.60	3.2	2,585	0.12%
2021/12/15	0.2	98.10	0	0.00	98.10	0.2	2,606	0.01%
2021/12/14	0.4	98.19	0	0.00	98.10	0.4	2,668	0.01%
2021/12/13	2.3	98.19	3	98.10	98.00	-0.7	2,685	-0.03%
2021/12/10	1	98.50	0.5	98.60	98.30	0.5	2,681	0.02%
2021/12/09	0	98.80	0	0.00	98.80	0	2,692	0.00%
2021/12/07	0.1	98.25	2	98.30	98.60	-1.9	2,708	-0.07%
2021/12/03	0	98.40	0	0.00	98.30	0	2,730	0.00%
2021/12/02	0	0.00	0.3	98.73	98.80	-0.3	2,748	-0.01%
2021/12/01	0.2	97.95	0.1	98.80	98.30	0.1	2,750	0.00%
2021/11/30	1.5	97.96	0	0.00	97.00	1.5	2,742	0.05%
2021/11/29	0.1	98.26	0.1	98.60	98.20	0	2,599	0.00%
2021/11/26	2.1	98.36	0.1	98.50	98.10	2	2,648	0.08%
2021/11/25	1.1	98.51	0.3	98.80	98.80	0.8	2,687	0.03%
2021/11/24	0	0.00	0.4	98.70	98.70	-0.4	2,722	-0.02%
2021/11/23	1	98.60	1	98.70	99.20	0	2,753	0.00%
2021/11/22	1	99.20	0	0.00	99.10	1	2,777	0.04%
2021/11/19	0	99.90	0	0.00	100.00	0	2,839	0.00%
2021/11/18	7	100.14	0	0.00	100.50	7	2,932	0.24%
2021/11/17	0	0.00	1.1	99.71	100.50	-1.1	3,199	-0.03%
2021/11/16	0	0.00	3	99.90	100.00	-3	3,309	-0.09%
2021/11/15	0	99.40	3.4	99.84	99.70	-3.4	3,357	-0.10%
2021/11/12	1.2	99.40	0.1	99.40	99.70	1.1	3,371	0.03%
2021/11/11	0	0.00	0.3	99.00	99.50	-0.3	3,479	-0.01%
2021/11/10	0	0.00	0.2	99.10	99.10	-0.2	3,531	-0.01%
2021/11/09	5	98.70	0.1	98.80	98.80	4.9	3,594	0.14%
2021/11/08	0.1	98.60	0	0.00	98.80	0.1	3,604	0.00%
2021/11/05	0	98.70	1.1	98.96	99.10	-1.1	3,637	-0.03%
2021/11/04	0.2	98.33	0	0.00	98.40	0.2	3,656	0.01%
2021/11/03	150.3	98.00	0	0.00	98.40	150.3	3,703	4.06%	大買/鉅額交易
2021/11/02	0.2	98.25	0	0.00	98.00	0.2	3,811	0.01%
2021/11/01	0.1	98.30	0	0.00	98.40	0.1	3,993	0.00%
2021/10/29	0	98.40	0	0.00	98.10	0	4,058	0.00%
2021/10/28	0.1	98.30	0	0.00	98.20	0.1	4,048	0.00%
2021/10/27	1.1	98.30	0	0.00	98.10	1.1	4,074	0.03%
2021/10/26	0.1	98.40	0	0.00	98.40	0.1	4,069	0.00%
2021/10/25	0	98.40	0	0.00	98.40	0	4,062	0.00%
2021/10/22	5.1	98.20	0	0.00	98.40	5.1	4,092	0.12%
2021/10/21	0.1	98.40	0	0.00	98.40	0.1	4,075	0.00%
2021/10/20	100.3	97.95	0	0.00	98.40	100.3	4,012	2.50%
2021/10/19	100.7	98.10	1	98.30	98.10	99.7	3,968	2.51%
2021/10/18	9.1	98.31	0	0.00	98.30	9.1	3,957	0.23%
2021/10/15	1.1	98.69	2	98.60	98.60	-0.9	3,931	-0.02%
2021/10/14	12	98.37	0	0.00	98.30	12	3,910	0.31%
2021/10/13	2	98.45	0	0.00	98.80	2	3,907	0.05%
2021/10/07	0	0.00	2	99.50	99.20	-2	3,817	-0.05%
2021/10/06	0	98.83	1	98.60	99.20	-1	3,812	-0.03%
2021/10/05	0	0.00	1	99.30	99.20	-1	3,801	-0.03%
2021/10/04	0	0.00	10	98.50	98.80	-10	3,781	-0.26%
2021/10/01	500.2	98.22	0	0.00	98.60	500.2	3,774	13.25%	大買/鉅額交易
2021/09/30	0	0.00	0.1	99.30	98.90	-0.1	3,723	0.00%
2021/09/29	0	99.20	0	0.00	99.30	0	3,705	0.00%
2021/09/27	0	0.00	0.2	99.90	99.70	-0.2	3,703	0.00%
2021/09/23	1	98.80	0	0.00	99.60	1	3,735	0.03%
2021/09/22	122.2	98.23	0	0.00	98.60	122.2	3,749	3.26%	大買/鉅額交易
2021/09/17	0	0.00	1.2	100.38	99.50	-1.2	3,703	-0.03%
2021/09/16	1	99.00	0	0.00	99.00	1	3,628	0.03%
2021/09/15	0	99.40	0	0.00	99.20	0	3,618	0.00%
2021/09/14	1.2	99.23	7	99.10	99.00	-5.9	3,634	-0.16%
2021/09/09	7	98.69	0.3	98.90	98.50	6.7	3,706	0.18%
2021/09/08	0	0.00	1.7	99.02	99.30	-1.7	3,690	-0.05%
2021/09/07	0	0.00	1.1	98.63	98.50	-1.1	3,682	-0.03%
2021/09/06	2	98.60	0.1	98.90	98.60	1.9	3,665	0.05%
2021/09/03	22.2	98.31	1.9	98.62	98.90	20.3	3,660	0.55%
2021/09/02	207	98.51	0	0.00	98.50	207	3,662	5.65%	大買/鉅額交易
2021/09/01	207.4	99.03	0	0.00	99.00	207.4	3,639	5.70%	大買/鉅額交易
2021/08/31	0	99.50	0	0.00	101.00	0	3,614	0.00%
2021/08/30	5.3	98.95	0	0.00	99.70	5.3	3,566	0.15%
2021/08/27	1	99.00	2	98.50	99.10	-1	3,550	-0.03%
2021/08/26	5.2	97.89	1	98.50	98.50	4.2	3,526	0.12%
2021/08/25	8	97.69	1	98.00	97.80	7	3,509	0.20%
2021/08/24	327.2	97.19	3	97.55	98.00	324.2	3,463	9.36%	大買/鉅額交易
2021/08/23	14.4	96.33	1.1	96.49	96.90	13.3	3,382	0.39%
2021/08/20	9.1	101.73	0.9	102.50	101.50	8.2	3,128	0.26%
2021/08/19	0	0.00	1.7	103.85	103.00	-1.7	3,148	-0.05%
2021/08/18	1.2	104.00	1	104.50	105.00	0.2	3,093	0.01%
2021/08/17	1.3	103.94	5.1	103.60	105.00	-3.8	3,083	-0.12%
2021/08/16	0.2	104.50	2	104.50	105.00	-1.9	2,972	-0.06%
2021/08/13	0.2	106.00	0.2	106.00	106.00	0	2,927	0.00%
2021/08/12	0	0.00	0.1	106.50	107.00	-0.1	2,891	0.00%
2021/08/10	0	0.00	1	107.00	107.00	-1	2,882	-0.03%
2021/08/09	0	0.00	0.3	106.50	107.00	-0.3	2,940	-0.01%
2021/08/06	1	108.00	0.7	107.50	108.00	0.3	2,954	0.01%
2021/08/05	2	108.75	2.5	108.80	108.50	-0.5	2,983	-0.02%
2021/08/04	1	107.00	0	0.00	107.00	1	2,968	0.03%
2021/08/03	0	0.00	1	106.00	106.00	-1	2,952	-0.03%
2021/08/02	5	105.00	0	0.00	105.00	5	2,962	0.17%
2021/07/28	0.4	103.50	0	0.00	104.00	0.4	3,041	0.01%
2021/07/27	1	103.45	0	0.00	104.00	1	3,079	0.03%
2021/07/23	1	103.50	0.1	103.50	104.00	0.9	3,117	0.03%
2021/07/22	0.2	103.00	1	103.50	103.50	-0.8	3,160	-0.03%
2021/07/13	0	0.00	1	102.50	103.00	-1	3,359	-0.03%
2021/07/12	1	102.00	0	0.00	102.00	1	3,360	0.03%
2021/07/08	0	0.00	0.1	102.50	102.50	-0.1	3,375	0.00%
2021/07/06	1	102.01	0	0.00	102.00	1	3,392	0.03%
2021/07/02	1	102.00	2	102.25	102.00	-1	3,432	-0.03%
2021/07/01	0	0.00	2	102.00	102.00	-2	3,421	-0.06%
2021/06/30	1	102.50	0	0.00	102.00	1	3,407	0.03%
2021/06/29	1	102.00	1	102.50	102.50	0	3,400	0.00%
2021/06/24	0	0.00	2	102.50	102.00	-2	3,470	-0.06%
2021/06/23	0	0.00	1	102.50	102.00	-1	3,472	-0.03%
2021/06/22	0.2	101.50	0	0.00	101.50	0.2	3,463	0.01%
2021/06/21	0	0.00	1	101.50	101.50	-1	3,460	-0.03%
2021/06/18	0	0.00	4	102.13	101.00	-4	3,458	-0.12%
2021/06/17	0	0.00	1.5	102.17	102.50	-1.5	3,389	-0.04%
2021/06/16	0.5	103.00	1	103.00	102.50	-0.5	3,473	-0.01%
2021/06/15	0	0.00	5	103.50	102.50	-5	3,481	-0.14%
2021/06/11	3	103.67	0	0.00	103.50	3	3,518	0.09%
2021/06/10	0	0.00	0	103.50	103.50	0	3,531	0.00%
2021/06/09	0	0.00	5	102.80	102.50	-5	3,543	-0.14%
2021/06/08	0	0.00	1	102.00	102.50	-1	3,537	-0.03%
2021/06/07	0	0.00	2	101.25	101.00	-2	3,544	-0.06%
2021/06/04	0	0.00	2	100.50	101.00	-2	3,564	-0.06%
2021/06/02	0	0.00	2	101.00	101.00	-2	3,587	-0.06%
2021/06/01	0	0.00	1	100.00	100.00	-1	3,593	-0.03%
2021/05/31	0	0.00	1	100.50	100.50	-1	3,643	-0.03%
2021/05/27	2	98.90	0	0.00	98.00	2	3,687	0.05%
2021/05/26	0	100.00	0	0.00	99.70	0	3,656	0.00%
2021/05/25	3	100.20	0	0.00	100.00	3	3,667	0.08%
2021/05/21	0	0.00	1	101.00	101.00	-1	3,726	-0.03%
2021/05/20	0	0.00	2	100.50	100.50	-2	3,743	-0.05%
2021/05/19	1	99.10	1	100.50	100.50	0	3,741	0.00%
2021/05/18	0	0.00	2	100.25	100.50	-2	3,761	-0.05%
2021/05/17	0	0.00	1	99.20	99.60	-1	3,774	-0.03%
2021/05/14	0	0.00	3.1	99.14	99.70	-3.1	3,689	-0.08%
2021/05/13	10.1	97.52	1	98.00	97.30	9.1	3,636	0.25%
2021/05/12	8.3	98.10	4	99.13	98.40	4.3	3,504	0.12%
2021/05/11	0	100.00	2	100.25	100.50	-2	3,331	-0.06%
2021/05/10	1	101.00	0	0.00	100.50	1	3,288	0.03%
2021/05/07	0	0.00	1	101.00	100.50	-1	3,315	-0.03%
2021/05/06	3	99.87	2	99.90	100.00	1	3,317	0.03%
2021/05/05	3	99.17	0.1	99.40	99.00	2.9	3,283	0.09%
2021/05/04	1	99.80	0.5	99.40	99.10	0.5	3,292	0.02%
2021/05/03	0.1	100.00	0	0.00	99.80	0.1	3,259	0.00%
2021/04/29	0.1	100.00	0.1	100.50	100.00	0.1	3,275	0.00%
2021/04/28	0.5	100.50	0	0.00	100.50	0.5	3,289	0.02%
2021/04/27	0	100.50	0	0.00	101.00	0	3,323	0.00%
2021/04/26	1	101.00	7	101.00	101.00	-6	3,309	-0.18%
2021/04/22	0	0.00	20	101.00	101.00	-20	3,348	-0.60%
2021/04/21	1	100.50	1	100.50	100.50	0	3,356	0.00%
2021/04/20	0	100.50	0.2	100.50	101.50	-0.2	3,356	-0.01%
2021/04/16	1	98.90	2	99.05	99.20	-1	3,377	-0.03%
2021/04/14	1	98.80	5	98.86	98.70	-4	3,424	-0.12%
2021/04/13	0.2	98.50	0.5	98.50	98.50	-0.3	3,422	-0.01%
2021/04/12	1.9	98.11	2	98.10	98.00	-0.1	3,435	0.00%
2021/04/09	0	0.00	1	98.30	98.20	-1	3,431	-0.03%
2021/04/08	0.1	98.90	2.6	98.37	98.30	-2.6	3,438	-0.07%
2021/04/07	2	98.90	1	98.80	99.00	1	3,429	0.03%
2021/03/31	0	0.00	1.1	98.78	98.20	-1.1	3,400	-0.03%
2021/03/30	1	98.50	0	0.00	98.90	1	3,362	0.03%
2021/03/29	1	98.10	0.2	98.40	98.80	0.8	3,332	0.02%
2021/03/26	0.2	97.90	6	98.22	98.50	-5.8	3,304	-0.18%
2021/03/25	1	97.50	2	97.70	97.50	-1	3,306	-0.03%
2021/03/24	3	97.53	0	0.00	97.50	3	3,312	0.09%
2021/03/23	1	97.50	0	0.00	97.50	1	3,313	0.03%
2021/03/22	5	97.58	0	0.00	97.80	5	3,346	0.15%
2021/03/19	11	98.18	1	98.20	97.80	10	3,344	0.30%
2021/03/18	0	0.00	1	99.20	98.60	-1	3,295	-0.03%
2021/03/16	1	98.90	0	98.85	98.80	1	3,277	0.03%
2021/03/11	0.5	99.00	0	0.00	98.80	0.5	3,302	0.02%
2021/03/10	0.1	98.80	2.1	98.90	99.20	-2	3,294	-0.06%
2021/03/09	0	0.00	1	98.30	98.60	-1	3,338	-0.03%
2021/03/08	2.4	97.66	0	0.00	97.60	2.4	3,346	0.07%
2021/03/05	2.7	97.71	0	0.00	97.80	2.7	3,339	0.08%
2021/03/04	2.8	97.64	3	98.53	98.00	-0.2	3,526	-0.01%
2021/03/03	0	0.00	1	98.90	98.90	-1	3,492	-0.03%
2021/03/02	0.3	97.80	0	0.00	97.30	0.3	3,440	0.01%
2021/02/26	5.6	97.75	2	97.20	97.10	3.6	3,454	0.10%
2021/02/25	0.2	98.50	2	98.80	99.00	-1.8	3,355	-0.05%
2021/02/24	4	98.18	0.1	98.40	98.00	3.9	3,364	0.12%
2021/02/23	0.5	96.90	1.6	96.72	98.00	-1.1	3,357	-0.03%
2021/02/22	16.4	96.47	1	96.40	96.20	15.4	3,353	0.46%
2021/02/19	1.2	96.17	0	0.00	96.20	1.2	3,357	0.04%
2021/02/18	0.1	96.80	0	0.00	96.40	0.1	3,386	0.00%
2021/02/17	4.1	96.26	1	96.20	96.60	3.1	3,388	0.09%
2021/02/05	0	0.00	0.4	97.15	97.20	-0.4	3,350	-0.01%
2021/02/04	0.4	96.50	0	0.00	96.30	0.4	3,354	0.01%
2021/02/03	4.1	96.43	0	0.00	96.30	4.1	3,391	0.12%
2021/02/02	0	0.00	3	96.60	96.80	-3	3,412	-0.09%
2021/01/29	0.3	96.74	0	0.00	96.20	0.3	3,458	0.01%
2021/01/28	1.4	96.73	0	0.00	97.20	1.4	3,415	0.04%
2021/01/27	3.5	96.79	0	0.00	96.60	3.5	3,381	0.10%
2021/01/26	2.1	97.01	0	0.00	97.40	2.1	3,374	0.06%
2021/01/25	0.3	97.10	1	97.90	97.80	-0.8	3,331	-0.02%
2021/01/22	15.3	96.84	0	0.00	96.70	15.3	3,345	0.46%
2021/01/21	0.3	97.50	1	97.50	97.20	-0.7	3,316	-0.02%
2021/01/20	1.7	97.38	0	0.00	97.30	1.7	3,287	0.05%
2021/01/19	1	98.20	0	0.00	98.20	1	3,210	0.03%
2021/01/18	1	98.40	1	98.40	98.70	0	3,203	0.00%
2021/01/15	2	99.30	1	99.40	99.10	1	3,192	0.03%
2021/01/14	0	0.00	7	99.50	99.60	-7	3,199	-0.22%
2021/01/13	0	0.00	4	99.35	99.50	-4	3,180	-0.13%
2021/01/11	1	98.90	1	98.90	99.40	0	3,137	0.00%
2021/01/07	0	0.00	2	98.10	98.30	-2	3,095	-0.06%
2021/01/06	5	98.38	0	0.00	98.60	5	3,082	0.16%
2021/01/05	2	98.70	0.2	99.20	99.20	1.8	3,085	0.06%
2021/01/04	1	98.70	0	0.00	98.70	1	3,090	0.03%
2020/12/31	3	99.13	0	0.00	98.90	3	3,094	0.10%
2020/12/30	0	0.00	3.2	99.47	99.70	-3.2	3,094	-0.10%
2020/12/29	1	99.10	1.1	99.00	99.00	-0.1	3,074	0.00%
2020/12/25	5.3	98.66	0	0.00	98.80	5.3	3,123	0.17%
2020/12/24	1.1	98.53	0	0.00	98.50	1.1	3,163	0.03%
2020/12/23	1.1	98.43	0.1	98.70	98.60	1	3,190	0.03%
2020/12/22	1.3	99.10	4	99.10	99.00	-2.7	3,225	-0.09%
2020/12/21	0.2	99.12	0	0.00	99.40	0.2	3,339	0.01%
2020/12/18	2	99.40	0	0.00	99.30	2	3,404	0.06%
2020/12/16	0.1	98.60	0	0.00	99.20	0.1	3,462	0.00%
2020/12/15	0.2	98.78	0	0.00	98.50	0.2	3,517	0.01%
2020/12/14	2	99.20	1	99.40	99.00	1	3,543	0.03%
2020/12/11	1	98.60	1	98.70	98.60	0	3,558	0.00%
2020/12/10	0	0.00	0.5	98.50	97.90	-0.5	3,597	-0.01%
2020/12/09	4.1	98.05	0	0.00	97.80	4.1	3,593	0.11%
2020/12/08	1	97.60	1	97.40	97.80	0	3,609	0.00%
2020/12/04	0	0.00	1	97.60	97.60	-1	3,693	-0.03%
2020/12/03	5.3	96.96	0	0.00	97.00	5.3	3,677	0.14%
2020/12/02	0.9	98.08	0	0.00	97.70	0.9	3,614	0.02%
2020/12/01	1	98.10	0	0.00	98.30	1	3,592	0.03%
2020/11/30	1.1	99.10	0	0.00	97.10	1.1	3,619	0.03%
2020/11/27	1	99.10	0	0.00	99.20	1	3,490	0.03%
2020/11/23	12	99.38	0	0.00	99.50	12	3,610	0.33%
2020/11/20	2	99.45	1	99.60	99.30	1	3,604	0.03%
2020/11/13	0.1	99.40	0	0.00	99.10	0.1	3,629	0.00%
2020/11/12	0	99.70	0	0.00	99.50	0	3,623	0.00%
2020/11/10	1.1	100.50	1	100.00	99.70	0.1	3,614	0.00%
2020/11/09	1	100.50	0	0.00	100.50	1	3,609	0.03%
2020/11/06	2	99.60	0	0.00	100.00	2	3,666	0.05%
2020/11/04	1.1	97.71	1	98.00	97.90	0.1	3,759	0.00%
2020/11/03	1	97.90	1	98.30	97.80	0	3,830	0.00%
2020/11/02	0	0.00	1	97.50	97.80	-1	3,860	-0.03%
2020/10/29	0.3	97.60	0	0.00	97.00	0.3	3,900	0.01%
2020/10/28	1	97.80	2	98.00	98.10	-1	3,919	-0.03%
2020/10/27	1	98.10	0	0.00	98.00	1	3,929	0.03%
2020/10/23	23	97.54	0	0.00	97.60	23	3,969	0.58%
2020/10/19	1.2	95.85	1	96.60	95.50	0.2	4,029	0.00%
2020/10/16	1	95.50	0	0.00	95.00	1	4,008	0.02%
2020/10/15	1	96.00	0	0.00	96.00	1	4,029	0.02%
2020/10/14	1	96.10	1	96.30	96.40	0	4,023	0.00%
2020/10/13	3	95.87	0	0.00	96.00	3	4,143	0.07%
2020/10/12	1	96.50	0	0.00	96.60	1	4,259	0.02%
2020/10/07	2	96.90	0	0.00	96.80	2	4,451	0.04%
2020/10/06	1	97.00	0	0.00	97.00	1	4,532	0.02%
2020/10/05	0.2	96.90	0	0.00	96.50	0.2	4,643	0.00%
2020/09/30	1	96.60	0	0.00	96.60	1	4,702	0.02%
2020/09/29	2	97.15	0	0.00	97.00	2	4,724	0.04%
2020/09/28	6.1	97.04	0	0.00	97.10	6.1	4,785	0.13%
2020/09/25	1	96.70	1	96.90	96.70	0	4,915	0.00%
2020/09/24	9	96.63	0	0.00	96.40	9	4,969	0.18%
2020/09/23	2	98.05	7	98.00	97.80	-5	4,971	-0.10%
2020/09/21	8	99.08	0	0.00	98.90	8	5,013	0.16%
2020/09/18	3	99.70	0	0.00	99.50	3	4,982	0.06%
2020/09/17	1.1	99.73	0	0.00	99.70	1.1	4,933	0.02%
2020/09/16	11	99.72	0	0.00	100.00	11	4,939	0.22%
2020/09/15	1	99.90	0	0.00	100.00	1	4,909	0.02%
2020/09/14	20.1	100.01	0	0.00	100.50	20.1	5,000	0.40%
2020/09/11	1	99.90	0	0.00	100.50	1	5,009	0.02%
2020/09/09	2	99.95	0	0.00	100.00	2	4,972	0.04%
2020/09/08	3	100.33	2	100.50	100.50	1	4,956	0.02%
2020/09/07	4	100.50	7	100.50	101.00	-3	4,979	-0.06%
2020/09/04	7.1	100.52	10	101.00	101.00	-2.9	5,010	-0.06%
2020/09/03	4	100.50	1	101.00	101.00	3	5,025	0.06%
2020/09/02	1.1	101.09	0	0.00	101.50	1.1	5,004	0.02%
2020/09/01	0.4	102.00	0	0.00	101.50	0.4	4,954	0.01%
2020/08/31	4	101.75	0	0.00	101.50	4	4,897	0.08%
2020/08/26	1	102.00	0	0.00	102.50	1	4,907	0.02%
2020/08/25	1	102.50	1	102.50	102.00	0	4,946	0.00%
2020/08/20	4	102.75	1	103.00	102.50	3	4,975	0.06%
2020/08/14	2.2	102.82	0	0.00	103.00	2.2	4,968	0.04%
2020/08/13	4.1	103.13	0	0.00	103.50	4.1	4,928	0.08%
2020/08/12	0.1	103.50	0	0.00	103.00	0.1	4,924	0.00%
2020/08/11	3.6	103.08	0	0.00	102.50	3.6	4,882	0.07%
2020/08/10	0.2	103.50	0	0.00	103.00	0.2	4,810	0.00%
2020/08/07	0.2	104.00	0	0.00	103.50	0.2	4,734	0.00%
2020/08/06	0.2	104.50	0	0.00	104.00	0.2	4,671	0.00%
2020/08/05	2	104.00	0	0.00	104.50	2	4,636	0.04%
2020/08/03	11	104.68	0	0.00	104.00	11	4,582	0.24%
2020/07/31	6	105.00	0.1	105.50	105.00	5.9	4,550	0.13%
2020/07/30	4	105.00	0	0.00	105.00	4	4,573	0.09%
2020/07/27	35	105.37	0	0.00	105.00	35	4,620	0.76%
2020/07/24	7	106.00	0	0.00	106.00	7	4,630	0.15%
2020/07/23	10	106.50	0	0.00	106.50	10	4,599	0.22%
2020/07/21	1	107.00	0	0.00	106.50	1	4,598	0.02%
2020/07/20	0	0.00	1	107.00	107.50	-1	4,575	-0.02%
2020/07/16	1	115.00	1	115.50	114.00	0	4,480	0.00%
2020/07/15	0	0.00	4	116.00	116.00	-4	4,350	-0.09%
2020/07/14	0	0.00	24	115.58	116.00	-24	4,237	-0.57%
2020/07/13	0	0.00	2	116.00	116.00	-2	4,203	-0.05%
2020/07/10	0	0.00	2	115.75	116.00	-2	4,145	-0.05%
2020/07/09	0	0.00	3	115.50	115.50	-3	4,080	-0.07%
2020/07/08	0	0.00	6	115.00	115.50	-6	4,020	-0.15%
2020/07/07	0	0.00	21	115.52	115.00	-21	3,967	-0.53%
2020/07/06	1	114.50	35	114.86	115.50	-34	3,919	-0.87%
2020/07/03	0	0.00	5	114.50	115.00	-5	3,822	-0.13%
2020/07/02	2	112.50	15	112.80	114.00	-13	3,813	-0.34%
2020/07/01	1	112.50	1	112.00	112.00	0	3,758	0.00%
2020/06/30	2	110.25	3	110.17	110.50	-1	3,771	-0.03%
2020/06/29	2	108.50	0	0.00	108.50	2	3,762	0.05%
2020/06/24	3	107.50	0	0.00	108.00	3	3,790	0.08%
2020/06/22	1	107.50	0	0.00	107.50	1	3,864	0.03%
2020/06/19	4	107.88	0	0.00	107.00	4	3,912	0.10%
2020/06/16	0	0.00	1	108.00	107.50	-1	4,076	-0.02%
2020/06/15	1	106.50	0	0.00	106.00	1	4,177	0.02%
2020/06/11	2	107.50	0	0.00	107.50	2	4,394	0.05%
2020/06/10	0	0.00	5	108.00	108.50	-5	4,409	-0.11%
2020/06/09	1	108.00	0	0.00	107.50	1	4,557	0.02%
2020/06/08	0	0.00	2	108.00	108.50	-2	4,622	-0.04%
2020/06/03	1	108.00	0	0.00	108.50	1	4,764	0.02%
2020/05/29	3	106.17	0	0.00	107.50	3	4,764	0.06%
2020/05/22	1	107.00	0	0.00	106.50	1	4,980	0.02%
2020/05/20	0	0.00	1	108.50	107.50	-1	5,104	-0.02%
2020/04/27	0	0.00	1	107.50	108.00	-1	5,446	-0.02%
2020/04/24	0	0.00	2	106.00	106.00	-2	5,436	-0.04%
2020/04/23	1	105.00	0	0.00	105.50	1	5,456	0.02%
2020/04/20	0	0.00	0	107.00	107.00	0	5,577	0.00%
2020/04/16	6	105.50	0	0.00	105.50	6	5,754	0.10%
2020/04/14	1	105.50	1	105.50	106.00	0	5,793	0.00%
2020/04/13	0	0.00	1	104.00	104.00	-1	5,914	-0.02%
2020/04/10	0.2	104.50	0	0.00	104.50	0.2	5,946	0.00%
2020/04/08	0	0.00	1	103.00	103.50	-1	5,951	-0.02%
2020/04/06	0	0.00	1	100.50	101.00	-1	5,870	-0.02%
2020/04/01	6	98.58	0	0.00	98.10	6	5,804	0.10%
2020/03/31	1	100.50	0	0.00	99.90	1	5,723	0.02%
2020/03/30	1	99.60	0	0.00	100.00	1	5,665	0.02%
2020/03/25	10	101.00	0	0.00	102.00	10	5,511	0.18%
2020/03/24	2	98.35	1	99.90	98.70	1	5,533	0.02%
2020/03/20	2	100.00	1	100.50	99.90	1	5,419	0.02%
2020/03/19	0	0.00	12	99.11	100.00	-12	5,300	-0.23%
2020/03/18	4	100.75	3	100.67	101.00	1	5,225	0.02%
2020/03/17	1	102.50	2	103.25	103.00	-1	5,073	-0.02%
2020/03/16	0.1	103.50	0	0.00	103.50	0.1	4,931	0.00%
2020/03/13	1.4	103.26	1	102.00	105.00	0.4	4,885	0.01%
2020/03/12	1	104.50	1	105.00	105.50	0	4,762	0.00%
2020/03/10	1	106.00	0	0.00	106.00	1	4,691	0.02%
2020/03/09	2	104.00	27	104.00	104.00	-25	4,601	-0.54%
2020/03/06	2	106.50	1	107.50	106.00	1	4,525	0.02%
2020/03/05	2	107.75	2	108.50	108.50	0	4,460	0.00%
2020/03/04	0	0.00	0.4	107.00	107.00	-0.4	4,413	-0.01%
2020/03/03	4	104.00	0	0.00	104.50	4	4,444	0.09%
2020/03/02	1	103.00	3	103.17	103.00	-2	4,397	-0.05%
2020/02/27	5.2	105.02	50	105.00	105.00	-44.8	4,354	-1.03%
2020/02/26	5.1	105.51	0	0.00	105.50	5.1	4,303	0.12%
2020/02/25	2.1	106.52	0	0.00	106.50	2.1	4,204	0.05%
2020/02/24	7	106.93	0	0.00	106.50	7	4,162	0.17%
2020/02/21	4	108.50	0	0.00	108.50	4	4,038	0.10%
2020/02/20	5	109.00	0	0.00	108.50	5	4,013	0.12%
2020/02/18	1	109.00	0	0.00	108.50	1	3,982	0.03%
2020/02/13	1	107.50	0	0.00	108.00	1	3,986	0.03%
2020/02/12	10	107.45	0	0.00	107.00	10	3,973	0.25%
2020/02/11	3	107.67	0	0.00	107.50	3	3,885	0.08%
2020/02/07	1	108.00	0	0.00	107.50	1	3,857	0.03%
2020/02/04	0.4	108.00	0	0.00	107.50	0.4	3,806	0.01%
2020/01/31	1	107.00	8	107.50	107.00	-7	3,818	-0.18%
2020/01/30	12	107.96	2	107.50	107.00	10	3,752	0.27%
2020/01/14	1	108.50	0	0.00	108.50	1	3,490	0.03%
2020/01/13	2	108.50	0	0.00	109.00	2	3,446	0.06%
2020/01/10	0.2	110.00	0	0.00	109.50	0.2	3,258	0.01%
2020/01/09	1	110.00	0	0.00	110.00	1	3,239	0.03%
2020/01/08	2	109.50	1	108.50	109.50	1	3,206	0.03%
2020/01/07	20	109.50	1	109.50	109.50	19	3,148	0.60%
2020/01/06	0	0.00	1	111.50	110.50	-1	2,991	-0.03%
2020/01/03	1	112.00	0	0.00	112.50	1	2,958	0.03%
2020/01/02	5	112.00	0	0.00	112.50	5	2,914	0.17%
2019/12/30	5	113.00	0	0.00	113.00	5	2,886	0.17%
2019/12/27	5	113.50	0	0.00	113.50	5	2,847	0.18%
2019/12/25	1	113.00	0	0.00	113.00	1	2,863	0.03%
2019/12/24	0	0.00	1	113.00	113.00	-1	2,873	-0.03%
2019/12/23	1	113.50	0	0.00	114.00	1	2,881	0.03%
2019/12/19	3	112.83	0	0.00	112.50	3	2,877	0.10%
2019/12/16	3	113.00	0	0.00	113.00	3	2,736	0.11%
2019/12/11	1	114.00	0	0.00	113.50	1	2,659	0.04%
2019/12/10	1	113.50	0	0.00	113.50	1	2,672	0.04%
2019/12/09	1	114.00	0	0.00	114.00	1	2,682	0.04%
2019/11/20	0	0.00	2.6	115.62	116.00	-2.6	2,573	-0.10%
2019/11/19	0	0.00	2	114.50	115.00	-2	2,564	-0.08%
2019/11/11	0	0.00	6	116.00	116.50	-6	2,509	-0.24%
2019/11/08	2	116.25	0	0.00	116.00	2	2,518	0.08%
2019/11/07	1	116.00	0	0.00	116.00	1	2,530	0.04%
2019/11/05	0	0.00	2	114.50	115.00	-2	2,547	-0.08%
2019/10/23	2	113.00	0	0.00	113.00	2	2,823	0.07%
2019/10/21	1	113.00	0	0.00	113.50	1	2,867	0.03%
2019/10/18	0.3	113.50	0	0.00	113.00	0.3	2,898	0.01%
2019/10/02	0	0.00	1	113.50	113.50	-1	3,371	-0.03%
2019/10/01	0	0.00	2	113.50	113.50	-2	3,390	-0.06%
2019/09/27	15	112.50	0	0.00	112.00	15	3,421	0.44%
2019/09/12	1	113.50	2	113.50	113.50	-1	3,603	-0.03%
2019/09/10	0	0.00	1	113.00	113.50	-1	3,652	-0.03%
2019/09/05	3	112.00	0	0.00	112.00	3	3,694	0.08%
2019/09/04	2	112.00	0	0.00	112.00	2	3,723	0.05%
2019/08/30	1	111.50	0	0.00	112.00	1	3,755	0.03%
2019/08/15	15	110.50	0	0.00	111.00	15	3,947	0.38%
2019/08/12	15	109.50	0	0.00	110.00	15	4,132	0.36%
2019/08/07	2	109.50	0	0.00	109.50	2	4,146	0.05%
2019/08/06	0	0.00	9	109.00	109.50	-9	4,176	-0.22%
2019/08/02	1	109.00	1	109.00	109.00	0	4,131	0.00%
2019/07/29	0.4	109.50	0	0.00	109.00	0.4	4,034	0.01%
2019/07/26	1.2	109.50	0	0.00	109.00	1.2	4,046	0.03%
2019/07/25	6	109.50	0	0.00	110.00	6	4,076	0.15%
2019/07/24	9	110.11	0	0.00	109.50	9	4,040	0.22%
2019/07/19	2	110.50	0	0.00	111.00	2	4,009	0.05%
2019/07/17	1	110.00	0	0.00	111.00	1	4,020	0.02%
2019/07/16	5	108.70	0	0.00	109.50	5	3,962	0.13%
2019/07/15	2	110.75	0	0.00	110.50	2	3,800	0.05%
2019/07/12	6	111.00	0	0.00	111.50	6	3,820	0.16%
2019/07/11	3	111.83	0	0.00	112.00	3	3,767	0.08%
2019/07/09	16	113.94	1	115.50	113.00	15	3,728	0.40%
2019/07/08	1	121.50	5	122.00	122.00	-4	3,578	-0.11%
2019/07/05	0	0.00	5	122.00	122.50	-5	3,551	-0.14%
2019/07/03	0	0.00	0.2	122.50	122.50	-0.2	3,487	-0.01%
2019/07/02	0	0.00	35	122.00	122.50	-35	3,483	-1.00%
2019/07/01	0	0.00	5	121.50	121.00	-5	3,446	-0.15%
2019/06/28	0	0.00	2	122.00	122.50	-2	3,384	-0.06%
2019/06/24	10	122.05	2	121.50	122.50	8	3,296	0.24%
2019/06/19	1	119.50	1	121.00	121.00	0	3,258	0.00%
2019/06/18	1	119.50	0	0.00	119.50	1	3,183	0.03%
2019/06/14	1	120.00	0	0.00	120.50	1	3,221	0.03%
2019/06/12	3	119.83	0	0.00	120.00	3	3,195	0.09%
2019/05/23	0	0.00	1	117.00	117.50	-1	3,198	-0.03%
2019/05/22	11	117.55	0	0.00	117.00	11	3,233	0.34%
2019/05/17	1	115.00	0	0.00	115.00	1	3,085	0.03%
2019/05/06	0	0.00	1	113.50	113.00	-1	3,314	-0.03%
2019/05/02	2	114.00	0	0.00	114.50	2	3,245	0.06%
2019/04/17	0	0.00	1	112.00	111.50	-1	3,362	-0.03%
2019/03/28	0	0.00	1	111.00	112.00	-1	3,986	-0.03%
2019/03/22	5	110.00	0	0.00	110.00	5	4,118	0.12%
2019/03/14	3	109.50	0	0.00	109.00	3	4,078	0.07%
2019/03/12	2	109.50	0	0.00	109.50	2	4,041	0.05%
2019/02/26	0	0.00	1	109.50	110.00	-1	4,260	-0.02%
2019/02/21	0	0.00	1	109.00	109.50	-1	4,202	-0.02%
2019/02/18	0	0.00	1	108.50	109.00	-1	4,230	-0.02%
2019/02/13	1	108.00	0	0.00	108.00	1	4,216	0.02%
2019/01/14	0	0.00	0.3	108.50	108.50	-0.3	4,274	-0.01%
2019/01/10	0.1	107.50	0	0.00	108.00	0.1	4,188	0.00%
2019/01/09	1	107.50	1	107.50	108.00	0	4,118	0.00%
2019/01/08	0	0.00	1	107.50	107.50	-1	4,078	-0.02%
2019/01/04	0.2	106.50	0	0.00	106.50	0.2	4,186	0.00%
2019/01/02	5	106.90	0	0.00	107.00	5	4,376	0.11%
2018/12/28	2	106.00	0	0.00	106.50	2	4,389	0.05%
2018/12/19	1	107.50	0	0.00	108.00	1	3,870	0.03%
2018/12/18	1	107.50	0	0.00	108.00	1	3,788	0.03%
2018/11/07	0	0.00	1	110.00	110.00	-1	3,543	-0.03%
2018/11/02	1	107.00	1	108.00	108.00	0	3,523	0.00%
2018/11/01	0	0.00	3	109.00	109.50	-3	3,444	-0.09%
2018/10/24	0	0.00	5	107.00	108.50	-5	3,116	-0.16%
2018/10/11	0	0.00	2	109.00	108.00	-2	2,978	-0.07%
2018/10/09	0	0.00	1	109.00	109.00	-1	2,806	-0.04%
2018/10/04	3.2	108.03	0	0.00	108.00	3.2	2,683	0.12%
2018/09/26	0	0.00	1	109.00	109.00	-1	3,113	-0.03%
2018/09/11	1	108.00	0	0.00	108.50	1	3,206	0.03%
2018/09/10	0	0.00	0.1	107.50	107.50	-0.1	3,319	0.00%
2018/09/03	0	0.00	0	107.50	107.50	0	3,494	0.00%
2018/08/10	0	0.00	0.1	106.00	106.00	-0.1	3,948	0.00%
2018/08/09	0.1	105.50	0	0.00	105.00	0.1	3,998	0.00%
2018/08/08	0.2	105.50	0	0.00	105.00	0.2	4,058	0.00%
2018/07/25	1	105.50	0	0.00	105.50	1	4,627	0.02%
2018/07/23	0.1	106.00	0	0.00	105.50	0.1	4,640	0.00%
2018/07/19	0	105.50	0	0.00	105.00	0	4,652	0.00%
2018/07/09	1	112.00	0	0.00	111.50	1	4,467	0.02%
2018/07/06	2	111.00	0	0.00	111.00	2	4,403	0.05%
2018/07/05	1	111.00	0	0.00	110.50	1	4,371	0.02%
2018/07/02	1	111.00	0	0.00	110.00	1	4,385	0.02%
2018/06/25	1	111.00	0	0.00	110.50	1	4,289	0.02%
2018/06/22	1	110.50	0	0.00	111.00	1	4,293	0.02%
2018/06/13	0	0.00	2	111.00	111.00	-2	4,279	-0.05%
2018/05/29	1	110.50	0	0.00	110.00	1	4,780	0.02%
2018/05/22	0	0.00	1	108.50	108.50	-1	4,894	-0.02%
2018/05/17	1	107.50	0	0.00	107.50	1	4,957	0.02%
2018/05/14	1	107.50	0	0.00	107.00	1	5,166	0.02%
2018/05/11	13	108.00	0	0.00	107.00	13	5,214	0.25%
2018/05/10	3	108.00	5	108.50	108.00	-2	5,215	-0.04%
2018/05/07	3	109.67	0	0.00	109.00	3	5,117	0.06%
2018/05/02	0	0.00	2	111.75	111.00	-2	5,084	-0.04%
2018/04/25	0	0.00	5	109.00	108.50	-5	5,073	-0.10%
2018/04/24	0	0.00	1	110.00	109.00	-1	5,200	-0.02%
2018/04/19	1	111.00	0	0.00	110.00	1	5,298	0.02%
2018/04/16	1	109.00	0	0.00	110.50	1	5,241	0.02%
2018/04/13	0	0.00	1	109.50	109.00	-1	5,347	-0.02%
2018/04/03	0	0.00	3	109.50	109.50	-3	5,813	-0.05%
2018/04/02	1	110.00	0	0.00	110.00	1	5,923	0.02%
2018/03/30	1	109.50	0	0.00	109.50	1	5,954	0.02%
2018/03/26	1	108.50	0	0.00	108.00	1	6,173	0.02%
2018/03/22	0	0.00	3	107.67	108.00	-3	6,270	-0.05%
2018/03/20	1	106.50	11	106.00	106.00	-10	6,357	-0.16%
2018/03/19	0.3	106.50	0	0.00	106.00	0.3	6,380	0.00%
2018/03/16	0.3	106.00	0	0.00	105.50	0.3	6,431	0.00%
2018/03/15	1	106.00	0	0.00	106.00	1	6,279	0.02%
2018/03/14	11	106.05	0	0.00	106.00	11	6,301	0.17%
2018/03/13	1	106.50	0	0.00	106.00	1	6,278	0.02%
2018/03/12	0.3	106.50	0	0.00	106.00	0.3	6,223	0.00%
2018/03/07	2	107.00	0	0.00	107.00	2	6,188	0.03%
2018/03/06	0	0.00	1	107.50	107.50	-1	6,201	-0.02%
2018/03/05	1	107.00	0	0.00	106.50	1	6,259	0.02%
2018/03/02	15	107.00	1	107.00	107.00	14	6,232	0.22%
2018/03/01	1	107.00	0	0.00	106.50	1	6,263	0.02%
2018/02/26	0.2	108.00	2	108.00	107.50	-1.8	6,158	-0.03%
2018/02/23	2	106.50	0	0.00	107.50	2	6,147	0.03%
2018/02/22	2	107.25	0	0.00	107.00	2	6,127	0.03%
2018/02/02	1	109.00	0	0.00	109.00	1	5,639	0.02%
2018/01/24	0	0.00	5	109.50	110.00	-5	5,602	-0.09%
2018/01/23	0	0.00	1	110.00	109.50	-1	5,613	-0.02%
2018/01/18	1	109.00	0	0.00	109.50	1	5,473	0.02%
2018/01/09	0	0.00	1	111.00	111.00	-1	5,228	-0.02%
2018/01/08	0	0.00	1	110.00	110.00	-1	5,151	-0.02%
2018/01/05	0	0.00	1	109.50	108.50	-1	5,072	-0.02%
2018/01/04	0	0.00	2	108.50	108.50	-2	4,936	-0.04%
2018/01/02	0	0.00	1	108.50	108.00	-1	4,793	-0.02%