台化 (1326)-華南永昌-小港券商分點個股進出

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

台化

(1326)

可現股當沖

股價
54.0
漲跌
▼0.8
漲幅
-1.46%
成交量
4,218張
產業
上市塑膠類股
979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

台化 (1326)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/04/25	2	54.01	0	0.00	54.00	2	4,352	0.05%
2024/04/23	0	55.00	0	0.00	54.90	0	4,502	0.00%
2024/04/22	0	0.00	1	55.20	55.10	-1	4,746	-0.02%
2024/04/19	3	52.43	4	52.30	52.40	-1	4,638	-0.02%
2024/04/18	0.2	53.80	0	0.00	53.60	0.2	4,458	0.00%
2024/04/17	1	53.60	0	0.00	53.60	1	4,430	0.02%
2024/04/16	5	53.90	0	0.00	53.90	5	4,398	0.11%
2024/04/15	1	55.30	0	0.00	55.00	1	4,305	0.02%
2024/04/12	5	55.02	0	0.00	55.30	5	4,279	0.12%
2024/04/01	1	56.00	0	56.10	56.10	1	4,189	0.02%
2024/03/29	8	55.35	2.1	55.21	55.20	5.9	4,160	0.14%
2024/03/28	0.1	54.85	0	0.00	54.70	0.1	4,129	0.00%
2024/03/26	6	55.57	1.1	55.29	55.60	4.9	4,189	0.12%
2024/03/22	0.1	54.64	1.3	54.60	54.60	-1.2	4,170	-0.03%
2024/03/21	0.1	54.90	0.1	54.40	54.90	0	4,159	0.00%
2024/03/20	1.3	53.64	1	54.70	53.70	0.3	4,202	0.01%
2024/03/19	0	0.00	1	54.90	54.70	-1	4,127	-0.02%
2024/03/18	1	55.10	0	0.00	55.10	1	4,128	0.02%
2024/03/15	1	55.50	0	0.00	55.60	1	4,145	0.02%
2024/03/14	1	55.30	2.1	55.60	55.90	-1.1	4,091	-0.03%
2024/03/13	0.1	55.05	2	55.50	54.90	-1.9	4,071	-0.05%
2024/03/12	0	0.00	1	55.70	55.70	-1	4,042	-0.02%
2024/03/11	0	0.00	0	55.30	55.30	0	4,054	0.00%
2024/03/07	0.1	54.63	0	55.10	55.00	0.1	4,048	0.00%
2024/03/06	0	55.20	0.1	55.40	55.00	-0.1	3,998	0.00%
2024/03/05	2.1	55.15	0	0.00	55.00	2.1	4,058	0.05%
2024/03/04	0	0.00	6	55.90	55.70	-6	4,026	-0.15%
2024/03/01	8	56.10	0	0.00	56.10	8	4,065	0.20%
2024/02/29	0	0.00	0.2	56.80	57.20	-0.2	4,049	0.00%
2024/02/27	0.1	56.00	150	56.00	56.10	-149.9	3,963	-3.78%	大賣/鉅額交易
2024/02/26	0.1	56.18	0	0.00	56.40	0.1	3,947	0.00%
2024/02/23	5	56.60	0	0.00	56.60	5	3,925	0.13%
2024/02/22	1.1	56.93	0	0.00	56.80	1.1	3,984	0.03%
2024/02/21	0	57.70	0	0.00	57.40	0	3,980	0.00%
2024/02/19	1	57.90	3	57.80	58.10	-2	4,096	-0.05%
2024/02/16	0	0.00	0.3	57.09	57.40	-0.3	4,176	-0.01%
2024/02/15	2.2	55.88	0	0.00	56.50	2.2	4,172	0.05%
2024/02/05	0.1	57.14	0	0.00	57.10	0.1	4,077	0.00%
2024/02/01	1	57.40	0.3	57.30	57.70	0.7	4,046	0.02%
2024/01/31	0	56.70	0	0.00	56.60	0	4,044	0.00%
2024/01/30	1.3	57.17	12	57.40	56.80	-10.8	4,045	-0.27%
2024/01/29	4	58.00	0.2	58.00	57.90	3.9	4,067	0.09%
2024/01/26	1	57.60	5.3	57.50	57.70	-4.3	4,057	-0.11%
2024/01/25	0	0.00	10	56.50	56.60	-10	4,031	-0.25%
2024/01/24	13	56.52	0.1	56.51	56.80	12.9	4,041	0.32%
2024/01/23	0.2	55.60	0	0.00	55.70	0.2	4,043	0.00%
2024/01/22	1.1	55.61	10	55.60	55.60	-8.9	4,008	-0.22%
2024/01/19	2	56.00	0	0.00	55.90	2	3,970	0.05%
2024/01/18	2	56.10	157	55.86	55.80	-155	3,962	-3.91%	大賣/鉅額交易
2024/01/17	17	55.93	1	56.50	55.80	16	3,929	0.41%
2024/01/16	8.4	57.37	2	57.20	57.00	6.4	3,771	0.17%
2024/01/12	16	60.25	0	0.00	60.10	16	3,487	0.46%
2024/01/11	5	60.30	0	0.00	60.30	5	3,525	0.14%
2024/01/10	2	60.40	0	0.00	60.30	2	3,706	0.05%
2024/01/09	31	61.00	0	0.00	60.80	31	3,701	0.84%
2024/01/08	1	61.20	0.1	61.60	61.00	0.9	3,740	0.02%
2024/01/05	1	61.00	0	0.00	61.00	1	3,757	0.03%
2024/01/03	5.2	61.31	0	0.00	61.10	5.2	3,849	0.13%
2024/01/02	1.2	62.01	0	0.00	62.30	1.2	3,797	0.03%
2023/12/29	1	62.50	0	0.00	62.30	1	3,809	0.03%
2023/12/27	0	0.00	1.2	62.49	62.60	-1.2	3,827	-0.03%
2023/12/22	8	61.70	0	0.00	61.40	8	3,852	0.21%
2023/12/21	0.1	62.70	0	0.00	62.90	0.1	3,782	0.00%
2023/12/20	5.1	62.41	0	0.00	63.00	5.1	3,762	0.14%
2023/12/19	1	62.80	0	0.00	62.80	1	3,695	0.03%
2023/12/15	3	63.80	62	63.90	63.70	-59	3,746	-1.57%
2023/12/13	1	62.80	0	0.00	62.60	1	3,642	0.03%
2023/12/07	2	63.40	0	0.00	63.30	2	3,775	0.05%
2023/12/04	1	63.80	0	0.00	63.70	1	3,734	0.03%
2023/11/28	0	0.00	2	64.15	64.50	-2	3,670	-0.05%
2023/11/16	0	0.00	14	64.56	65.00	-14	3,822	-0.37%
2023/11/15	0	0.00	20	63.70	64.00	-20	3,789	-0.53%
2023/11/14	5	62.50	0	0.00	62.60	5	3,811	0.13%
2023/11/13	6	62.55	0	0.00	62.50	6	4,010	0.15%
2023/11/09	2	63.00	2	62.80	62.80	0	4,214	0.00%
2023/11/03	0	0.00	1	62.10	62.30	-1	4,165	-0.02%
2023/10/30	3	60.70	6	61.10	60.80	-3	4,231	-0.07%
2023/10/27	0	0.00	15	60.85	60.80	-15	4,244	-0.35%
2023/10/26	11	60.75	0	0.00	60.60	11	4,262	0.26%
2023/10/25	3	61.70	0	0.00	61.60	3	4,212	0.07%
2023/10/20	5	61.80	0	0.00	62.00	5	4,208	0.12%
2023/10/18	0	0.00	7	64.56	64.80	-7	4,174	-0.17%
2023/10/17	100	64.00	0	0.00	63.70	100	3,985	2.51%
2023/10/16	0	0.00	1	63.90	63.80	-1	3,978	-0.03%
2023/10/04	0	60.40	0	0.00	60.20	0	3,916	0.00%
2023/10/03	16	61.19	0	0.00	61.00	16	3,892	0.41%
2023/09/28	18	61.46	0	0.00	61.50	18	4,040	0.45%
2023/09/27	42	62.26	0	0.00	61.70	42	4,062	1.03%
2023/09/26	30	63.37	0	0.00	63.20	30	4,044	0.74%
2023/09/25	10	64.30	0	0.00	64.10	10	4,040	0.25%
2023/09/22	27	64.01	0	0.00	64.10	27	4,098	0.66%
2023/09/21	2	64.00	0	0.00	63.90	2	4,132	0.05%
2023/09/20	0	0.00	0	64.50	64.80	0	4,099	0.00%
2023/09/19	0	63.90	0	0.00	64.10	0	4,061	0.00%
2023/09/18	1	65.10	0	0.00	64.30	1	4,046	0.02%
2023/09/15	15	65.40	0	0.00	65.80	15	4,027	0.37%
2023/09/14	5	65.90	0	0.00	66.00	5	3,921	0.13%
2023/09/13	53	65.00	0	0.00	65.10	53	3,854	1.38%
2023/09/12	15	64.90	0	0.00	64.70	15	3,892	0.39%
2023/09/11	16	64.10	0	0.00	64.20	16	3,882	0.41%
2023/09/06	6	63.37	0	0.00	63.00	6	3,883	0.15%
2023/09/04	0	0.00	7	64.34	64.40	-7	3,870	-0.18%
2023/09/01	0	0.00	8.1	63.06	63.30	-8.1	3,851	-0.21%
2023/08/31	0.1	61.50	0	0.00	62.00	0.1	3,818	0.00%
2023/08/30	0	0.00	0.1	61.90	61.80	-0.1	3,691	0.00%
2023/08/29	0.1	60.90	0	0.00	61.80	0.1	3,678	0.00%
2023/08/28	0	0.00	1	60.90	60.90	-1	3,646	-0.03%
2023/08/24	1	60.40	0	0.00	60.70	1	3,740	0.03%
2023/08/22	43	60.57	0	0.00	60.50	43	3,662	1.17%
2023/08/21	1	61.20	0	0.00	61.20	1	3,589	0.03%
2023/08/18	1	62.30	0	0.00	62.10	1	3,536	0.03%
2023/08/17	6	60.07	0.2	60.20	62.00	5.8	3,448	0.17%
2023/08/16	8.1	62.52	0	0.00	62.80	8.1	3,251	0.25%
2023/08/15	2	63.80	0	0.00	63.60	2	3,197	0.06%
2023/08/14	2	64.80	0	0.00	64.60	2	3,138	0.06%
2023/08/11	1	65.50	0	0.00	65.70	1	3,178	0.03%
2023/08/08	0	66.10	0	0.00	65.40	0	3,182	0.00%
2023/08/07	1	66.50	2	66.60	66.50	-1	3,151	-0.03%
2023/08/04	2	66.95	1	67.10	67.00	1	3,164	0.03%
2023/08/02	6	65.59	0	0.00	65.40	6	3,104	0.19%
2023/08/01	0	0.00	1	66.80	66.50	-1	3,078	-0.03%
2023/07/28	3	65.20	0	0.00	65.10	3	3,002	0.10%
2023/07/27	0	0.00	1	65.30	65.30	-1	2,997	-0.03%
2023/07/26	1	65.30	2	64.60	65.40	-1	3,002	-0.03%
2023/07/21	0	0.00	0.3	64.50	64.10	-0.3	2,980	-0.01%
2023/07/17	2	64.80	0	0.00	64.80	2	2,886	0.07%
2023/07/12	1	63.90	0	0.00	64.30	1	2,811	0.04%
2023/07/11	0	0.00	1	64.20	64.20	-1	2,804	-0.04%
2023/07/10	0	0.00	1	64.00	63.60	-1	2,789	-0.04%
2023/07/07	1	63.50	0	0.00	63.70	1	2,762	0.04%
2023/07/06	3	64.54	0	0.00	64.40	3	2,708	0.11%
2023/07/05	3	65.87	0	0.00	65.60	3	2,585	0.12%
2023/07/04	2	66.55	1	66.30	66.30	1	2,515	0.04%
2023/07/03	1	67.10	1	67.50	67.00	0	2,466	0.00%
2023/06/30	2	67.20	0	0.00	67.10	2	2,459	0.08%
2023/06/29	1	67.30	2	67.85	67.60	-1	2,423	-0.04%
2023/06/20	1	67.80	0	0.00	67.90	1	2,392	0.04%
2023/06/19	2	67.80	0	0.00	67.80	2	2,403	0.08%
2023/06/15	0	0.00	1	68.20	68.40	-1	2,327	-0.04%
2023/06/14	0.2	68.60	1	68.50	68.40	-0.9	2,396	-0.04%
2023/06/13	1	68.80	1	69.00	68.60	0	2,435	0.00%
2023/06/12	0	0.00	1	68.90	68.80	-1	2,408	-0.04%
2023/06/07	0	0.00	0	69.50	69.50	0	2,496	0.00%
2023/06/02	0	68.60	0	0.00	68.70	0	2,499	0.00%
2023/05/30	0	69.10	0	0.00	68.60	0	2,419	0.00%
2023/05/29	0	69.20	0	0.00	69.40	0	2,403	0.00%
2023/05/23	0	0.00	2	69.80	70.10	-2	2,409	-0.08%
2023/05/19	0	0.00	2	70.10	70.30	-2	2,342	-0.09%
2023/05/16	0	0.00	17	68.71	69.10	-17	2,201	-0.77%
2023/05/03	1	68.70	0	0.00	68.80	1	2,242	0.04%
2023/05/02	0	0.00	1	69.30	69.30	-1	2,322	-0.04%
2023/04/25	2	68.60	0	0.00	68.80	2	2,467	0.08%
2023/04/14	0.1	70.20	0	0.00	70.20	0.1	2,569	0.00%
2023/04/13	1	70.00	0	0.00	70.10	1	2,580	0.04%
2023/03/24	0	69.40	0	0.00	68.80	0	2,571	0.00%
2023/03/23	0	0.00	1	69.00	69.60	-1	2,560	-0.04%
2023/03/22	1	68.50	0	0.00	68.30	1	2,562	0.04%
2023/03/21	5	68.10	0	0.00	68.10	5	2,583	0.19%
2023/03/16	0.1	67.84	0	0.00	67.50	0.1	2,565	0.01%
2023/03/15	1.1	68.52	0	0.00	68.00	1.1	2,552	0.04%
2023/03/10	1	69.31	0	0.00	69.40	1	2,508	0.04%
2023/03/09	0.1	70.80	0	0.00	70.20	0.1	2,493	0.00%
2023/03/08	0	0.00	1	70.80	71.10	-1	2,544	-0.04%
2023/03/06	0	0.00	3	71.00	70.90	-3	2,582	-0.12%
2023/03/02	1	70.10	0	0.00	70.40	1	2,654	0.04%
2023/03/01	0	0.00	5	70.60	70.50	-5	2,675	-0.19%
2023/02/23	0	0.00	1	71.50	71.90	-1	2,671	-0.04%
2023/02/22	0.1	71.50	0	0.00	71.60	0.1	2,671	0.00%
2023/02/15	1	71.00	1	71.60	71.00	0	2,974	0.00%
2023/02/08	1	71.20	0	0.00	71.20	1	3,029	0.03%
2023/02/06	0	0.00	3	71.40	71.00	-3	3,030	-0.10%
2023/02/03	3.2	71.32	0	0.00	71.50	3.2	3,035	0.11%
2023/02/02	0	72.10	0	0.00	72.00	0	3,065	0.00%
2023/01/30	0	0.00	20	73.70	74.00	-20	3,078	-0.65%
2023/01/16	0	0.00	21	72.89	72.90	-21	3,007	-0.70%
2023/01/13	0	0.00	10	72.50	72.40	-10	2,984	-0.34%
2023/01/09	0	0.00	26	72.71	73.50	-26	3,119	-0.83%
2023/01/03	1	69.70	1	70.40	70.50	0	3,257	0.00%
2022/12/30	0	0.00	5	70.28	70.50	-5	3,248	-0.15%
2022/12/29	1	69.50	3	69.50	69.80	-2	3,277	-0.06%
2022/12/28	1	70.10	0	0.00	70.00	1	3,279	0.03%
2022/12/26	0	0.00	1	70.50	70.50	-1	3,334	-0.03%
2022/12/23	1	69.50	0	0.00	69.40	1	3,415	0.03%
2022/12/21	1	69.70	0	0.00	69.40	1	3,515	0.03%
2022/12/20	1	70.10	0	0.00	69.20	1	3,547	0.03%
2022/12/16	3	70.60	0	0.00	70.80	3	3,580	0.08%
2022/12/15	10	71.65	0	0.00	71.60	10	3,561	0.28%
2022/12/13	1	71.00	0	0.00	70.40	1	3,554	0.03%
2022/12/12	1	70.40	0	0.00	71.00	1	3,533	0.03%
2022/11/30	0	0.00	11	75.94	76.10	-11	3,573	-0.31%
2022/11/29	0	0.00	10	73.80	74.00	-10	3,500	-0.29%
2022/11/25	0	0.00	5	73.82	74.00	-5	3,537	-0.14%
2022/11/23	1	72.30	0	0.00	72.50	1	3,512	0.03%
2022/11/22	1	72.10	0	0.00	72.50	1	3,524	0.03%
2022/11/18	1	72.10	0	0.00	72.00	1	3,473	0.03%
2022/11/16	2	72.75	0	0.00	73.30	2	3,473	0.06%
2022/11/15	0	0.00	2	73.50	74.40	-2	3,422	-0.06%
2022/11/14	0	0.00	20	73.50	74.00	-20	3,372	-0.59%
2022/11/11	0	0.00	16	72.08	72.50	-16	3,289	-0.49%
2022/11/08	0	0.00	1	69.80	70.10	-1	3,200	-0.03%
2022/11/07	0	0.00	1	69.60	69.80	-1	3,210	-0.03%
2022/11/04	1	68.20	0	0.00	69.10	1	3,209	0.03%
2022/10/25	0	0.00	10	68.50	68.60	-10	3,204	-0.31%
2022/10/21	0	0.00	0	68.00	68.00	0	3,189	0.00%
2022/10/17	0	66.50	0	0.00	66.50	0	3,150	0.00%
2022/10/13	5	65.36	0	0.00	65.40	5	3,295	0.15%
2022/10/06	1	68.70	0	0.00	68.80	1	3,438	0.03%
2022/10/05	4	68.70	0.1	68.80	69.00	3.9	3,552	0.11%
2022/10/04	1	68.90	0	0.00	68.80	1	3,777	0.03%
2022/09/28	2	67.10	23	67.00	67.20	-21	3,856	-0.54%
2022/09/26	5	67.32	1	67.30	67.80	4	3,943	0.10%
2022/09/21	1	67.50	0	0.00	67.70	1	4,087	0.02%
2022/09/19	1	67.50	0	0.00	67.40	1	4,402	0.02%
2022/09/14	0	0.00	0.1	68.70	68.10	-0.1	4,484	0.00%
2022/09/08	0.3	68.00	0	0.00	68.10	0.3	4,586	0.01%
2022/09/07	1	67.20	0	0.00	67.00	1	4,643	0.02%
2022/09/06	2	67.70	0	0.00	68.20	2	4,676	0.04%
2022/09/02	13	67.29	0	0.00	67.00	13	4,785	0.27%
2022/08/31	0	0.00	16	68.33	68.70	-16	4,821	-0.33%
2022/08/30	2	68.50	0	0.00	68.40	2	4,812	0.04%
2022/08/29	6	68.40	0	0.00	68.60	6	4,797	0.13%
2022/08/25	7	70.17	0	0.00	70.20	7	4,800	0.15%
2022/08/24	5	69.64	0	0.00	69.70	5	4,810	0.10%
2022/08/23	1	69.50	0	0.00	69.50	1	5,138	0.02%
2022/08/22	0	0.00	2	70.40	70.50	-2	5,233	-0.04%
2022/08/15	3	70.30	0	0.00	70.50	3	5,438	0.06%
2022/08/12	1	69.60	0	0.00	70.00	1	5,487	0.02%
2022/08/05	1	69.00	2	69.40	69.10	-1	5,613	-0.02%
2022/08/04	13	68.62	0	0.00	69.00	13	5,669	0.23%
2022/08/03	0	0.00	1	68.80	69.30	-1	5,633	-0.02%
2022/08/02	4	68.95	1	68.70	68.90	3	5,637	0.05%
2022/08/01	2	70.10	0	0.00	70.10	2	5,604	0.04%
2022/07/29	1	69.70	0.1	70.00	70.00	0.9	5,627	0.02%
2022/07/28	2	68.90	0	0.00	68.80	2	5,615	0.04%
2022/07/27	5	68.50	0	0.00	68.70	5	5,588	0.09%
2022/07/26	0	0.00	1	68.60	68.40	-1	5,569	-0.02%
2022/07/22	12	67.92	0	0.00	67.80	12	5,591	0.21%
2022/07/20	3	66.97	0	0.00	66.80	3	5,537	0.05%
2022/07/18	2	65.40	0	0.00	65.80	2	5,492	0.04%
2022/07/15	0.2	65.80	0	0.00	65.60	0.2	5,469	0.00%
2022/07/14	2	66.00	0	0.00	66.10	2	5,564	0.04%
2022/07/13	6	66.08	1	67.10	66.30	5	5,517	0.09%
2022/07/12	33	64.58	0	0.00	64.60	33	5,386	0.61%
2022/07/11	5	69.70	0	0.00	69.50	5	5,157	0.10%
2022/07/08	11	70.25	0	0.00	70.10	11	5,154	0.21%
2022/07/07	0.1	71.50	0	0.00	70.70	0.1	5,095	0.00%
2022/07/06	11	71.59	8	71.30	71.20	3	5,061	0.06%
2022/07/05	6	73.27	1	73.50	72.80	5	4,998	0.10%
2022/07/01	22	74.04	0	0.00	73.70	22	4,933	0.45%
2022/06/30	1	74.90	0	0.00	74.70	1	4,919	0.02%
2022/06/29	0	0.00	1	76.20	76.30	-1	4,856	-0.02%
2022/06/28	6	76.90	1	77.60	76.80	5	4,802	0.10%
2022/06/27	8	81.60	10	81.72	81.50	-2	4,712	-0.04%
2022/06/24	0	0.00	3	81.40	81.40	-3	4,602	-0.07%
2022/06/23	1	80.80	1	81.60	80.60	0	4,571	0.00%
2022/06/16	0	0.00	2	82.40	81.50	-2	4,496	-0.04%
2022/06/15	0	0.00	0.2	82.00	81.80	-0.2	4,522	0.00%
2022/06/10	0	0.00	6.2	82.37	82.50	-6.2	4,494	-0.14%
2022/06/07	0	0.00	2	81.30	81.50	-2	4,526	-0.04%
2022/05/31	0	0.00	5	82.00	82.00	-5	4,704	-0.11%
2022/05/30	0	0.00	2	81.50	81.70	-2	4,399	-0.05%
2022/05/27	0	0.00	1	81.00	81.00	-1	4,339	-0.02%
2022/05/25	0	0.00	2	80.20	80.40	-2	4,348	-0.05%
2022/05/20	0	0.00	1	79.20	79.70	-1	4,387	-0.02%
2022/05/12	6	76.90	0	0.00	76.10	6	4,236	0.14%
2022/05/09	0	0.00	1	78.60	78.60	-1	4,120	-0.02%
2022/05/06	6	78.98	0	0.00	79.20	6	4,111	0.15%
2022/05/05	1	80.00	0	0.00	79.70	1	4,120	0.02%
2022/05/04	0	0.00	1	80.00	80.00	-1	4,118	-0.02%
2022/04/29	10	79.70	0	0.00	79.90	10	4,228	0.24%
2022/04/28	5	78.84	0	0.00	79.90	5	4,266	0.12%
2022/04/26	0	0.00	5	80.34	80.70	-5	4,223	-0.12%
2022/04/22	0	0.00	2	80.60	81.10	-2	4,059	-0.05%
2022/04/13	0	0.00	0.1	79.10	79.50	-0.1	3,848	0.00%
2022/04/12	1	78.50	0	0.00	78.60	1	3,835	0.03%
2022/04/11	6	78.75	0	0.00	78.50	6	3,810	0.16%
2022/04/07	1	78.80	0	0.00	78.70	1	3,802	0.03%
2022/04/06	0	0.00	4	79.00	79.90	-4	3,729	-0.11%
2022/04/01	3	79.00	0	0.00	79.00	3	3,690	0.08%
2022/03/29	1	78.90	0	0.00	79.00	1	3,545	0.03%
2022/03/28	4	78.95	0	0.00	79.00	4	3,487	0.11%
2022/03/25	8	79.33	0	0.00	79.30	8	3,437	0.23%
2022/03/18	1	79.70	1	80.30	79.90	0	3,360	0.00%
2022/03/17	0	0.00	3	80.60	80.40	-3	3,278	-0.09%
2022/03/15	2	79.20	0	0.00	79.10	2	3,148	0.06%
2022/03/14	0	0.00	2	79.25	79.40	-2	3,156	-0.06%
2022/03/11	34	79.01	0	0.00	79.20	34	3,137	1.08%
2022/03/08	5	78.80	0	0.00	78.50	5	2,998	0.17%
2022/03/07	2	79.60	0	0.00	79.70	2	2,921	0.07%
2022/03/04	0	0.00	7	81.63	81.90	-7	2,972	-0.24%
2022/03/01	0	0.00	1	80.90	81.10	-1	2,958	-0.03%
2022/02/24	5	79.10	0	0.00	79.30	5	2,832	0.18%
2022/02/22	2	79.60	0	0.00	79.90	2	2,788	0.07%
2022/02/14	5	80.00	0	0.00	80.20	5	2,832	0.18%
2022/02/11	5	80.30	0	0.00	80.60	5	2,842	0.18%
2022/02/08	0	0.00	2	80.10	79.90	-2	2,913	-0.07%
2022/01/25	6	78.15	0	0.00	78.60	6	2,948	0.20%
2022/01/24	1	79.00	0	0.00	79.00	1	2,895	0.03%
2022/01/21	5	79.10	0	0.00	79.20	5	2,949	0.17%
2022/01/19	3	79.90	0	0.00	79.90	3	2,960	0.10%
2022/01/14	1	80.90	0	0.00	80.90	1	3,052	0.03%
2022/01/07	0	0.00	2	80.80	80.60	-2	3,284	-0.06%
2022/01/05	0	0.00	2	80.00	80.90	-2	3,342	-0.06%
2022/01/03	3	80.60	0	0.00	80.80	3	3,533	0.08%
2021/12/24	0	0.00	1	80.30	80.40	-1	3,881	-0.03%
2021/12/23	2	80.30	0.3	80.40	80.40	1.7	3,950	0.04%
2021/12/22	5	79.76	0	0.00	79.80	5	4,024	0.12%
2021/12/16	2	79.00	0	0.00	79.00	2	4,108	0.05%
2021/12/15	1	79.20	0	0.00	79.30	1	4,182	0.02%
2021/12/14	3	79.30	0	0.00	79.40	3	4,258	0.07%
2021/12/13	3	79.93	0	0.00	79.80	3	4,264	0.07%
2021/12/09	5	80.60	0	0.00	80.70	5	4,301	0.12%
2021/12/08	0	0.00	10	80.90	80.60	-10	4,298	-0.23%
2021/12/07	1	79.90	0	0.00	80.50	1	4,267	0.02%
2021/12/03	0	0.00	0.2	79.98	79.30	-0.2	4,265	0.00%
2021/12/01	2	78.45	1	78.60	79.40	1	4,260	0.02%
2021/11/30	1.2	78.30	0	0.00	78.10	1.2	4,272	0.03%
2021/11/29	0.2	79.50	1	79.00	79.30	-0.8	4,134	-0.02%
2021/11/26	1	79.50	0.4	80.09	79.40	0.6	4,117	0.02%
2021/11/25	0.1	80.50	0	0.00	80.10	0.1	4,120	0.00%
2021/11/23	2.1	80.17	0	0.00	80.10	2.1	4,174	0.05%
2021/11/19	0	0.00	1	81.00	80.80	-1	4,171	-0.02%
2021/11/18	0	0.00	1	81.30	81.10	-1	4,187	-0.02%
2021/11/16	0.4	81.40	0	0.00	81.10	0.4	4,202	0.01%
2021/11/15	1	81.60	2	81.60	81.30	-1	4,246	-0.02%
2021/11/09	0	80.90	0.1	80.80	80.60	0	4,233	0.00%
2021/11/08	2	80.70	0	0.00	80.70	2	4,179	0.05%
2021/11/03	16	80.23	0	0.00	80.40	16	4,186	0.38%
2021/11/02	1	80.50	0	0.00	80.30	1	4,242	0.02%
2021/11/01	1	80.70	0	0.00	80.70	1	4,212	0.02%
2021/10/29	7.1	80.39	0	0.00	80.50	7.1	4,206	0.17%
2021/10/28	1	80.60	1	80.70	80.80	0	4,156	0.00%
2021/10/27	6	80.93	0	0.00	81.10	6	4,157	0.14%
2021/10/26	1	81.50	0	0.00	81.20	1	4,144	0.02%
2021/10/25	1	81.10	0	0.00	80.90	1	4,131	0.02%
2021/10/22	7	81.21	0	0.00	81.20	7	4,199	0.17%
2021/10/20	0	0.00	3	82.00	82.20	-3	4,137	-0.07%
2021/10/14	0.2	82.54	0	0.00	82.10	0.2	4,171	0.00%
2021/10/07	0	0.00	15	84.30	84.20	-15	4,020	-0.37%
2021/10/01	0	0.00	0.2	82.20	82.00	-0.2	3,923	0.00%
2021/09/30	0	0.00	2.2	83.73	83.90	-2.2	3,882	-0.06%
2021/09/28	0	0.00	6	84.30	84.40	-6	3,867	-0.16%
2021/09/27	0	0.00	4.1	83.08	83.70	-4.1	3,969	-0.10%
2021/09/24	2	82.30	0	0.00	82.20	2	4,004	0.05%
2021/09/22	17	80.44	0	0.00	80.50	17	4,018	0.42%
2021/09/16	2	83.60	2	83.60	83.50	0	3,894	0.00%
2021/09/14	0	0.00	6	83.15	83.20	-6	3,931	-0.15%
2021/09/13	0	0.00	2	82.30	82.80	-2	3,941	-0.05%
2021/09/10	2	81.90	0	0.00	82.10	2	3,995	0.05%
2021/09/07	0.5	82.36	0	0.00	82.70	0.5	4,220	0.01%
2021/09/06	0	82.80	0	0.00	82.20	0	4,240	0.00%
2021/09/03	0	0.00	6	82.97	83.00	-6	4,247	-0.14%
2021/09/02	10	82.25	0	0.00	81.90	10	4,260	0.23%
2021/08/31	0	0.00	1	82.70	84.10	-1	4,317	-0.02%
2021/08/30	0	0.00	10	83.35	83.90	-10	4,287	-0.23%
2021/08/25	0	0.00	0.6	81.30	81.60	-0.6	4,448	-0.01%
2021/08/23	0	0.00	2	80.20	80.10	-2	4,522	-0.04%
2021/08/20	1	79.50	0	0.00	79.10	1	4,599	0.02%
2021/08/13	1	81.60	0	0.00	81.70	1	4,798	0.02%
2021/08/09	0	0.00	10	83.00	83.00	-10	5,062	-0.20%
2021/08/05	1	82.90	0	0.00	83.10	1	5,154	0.02%
2021/08/02	0	0.00	1	82.90	83.30	-1	5,497	-0.02%
2021/07/30	0	0.00	1	82.60	82.20	-1	5,650	-0.02%
2021/07/29	1	81.20	10	81.75	81.90	-9	5,738	-0.16%
2021/07/28	0	0.00	10	80.55	81.20	-10	5,801	-0.17%
2021/07/27	3	80.83	0	0.00	80.60	3	5,853	0.05%
2021/07/26	12	83.42	2	83.50	83.20	10	5,844	0.17%
2021/07/23	1	84.20	0	0.00	84.20	1	5,819	0.02%
2021/07/22	7	83.97	0	0.00	84.20	7	5,862	0.12%
2021/07/21	2	82.70	0	0.00	82.90	2	5,936	0.03%
2021/07/20	0	0.00	0.1	83.90	83.30	-0.1	5,925	0.00%
2021/07/14	0	0.00	5	85.60	85.90	-5	6,211	-0.08%
2021/07/13	0	0.00	0	85.30	85.40	0	6,460	0.00%
2021/07/08	2	85.45	0	0.00	85.60	2	6,717	0.03%
2021/07/07	2	85.60	2	86.90	85.80	0	6,778	0.00%
2021/07/05	5	86.00	1	86.00	86.50	4	6,920	0.06%
2021/07/02	15	85.89	5	85.40	85.10	10	6,888	0.15%
2021/07/01	1	84.90	0	0.00	85.00	1	6,789	0.01%
2021/06/29	0.1	84.50	0	0.00	84.60	0.1	6,760	0.00%
2021/06/28	0	0.00	1	84.80	85.00	-1	6,763	-0.01%
2021/06/18	8	83.56	0	0.00	83.30	8	6,803	0.12%
2021/06/17	1	85.10	0	0.00	85.30	1	6,680	0.01%
2021/06/15	2.2	85.33	0	0.00	85.20	2.2	6,967	0.03%
2021/06/09	0	0.00	2	85.40	85.60	-2	7,140	-0.03%
2021/06/08	8	86.59	0	0.00	86.40	8	7,132	0.11%
2021/06/07	6	87.12	0	0.00	87.60	6	7,242	0.08%
2021/06/04	5	87.20	1	88.00	87.70	4	7,251	0.06%
2021/06/02	0	0.00	1	88.80	88.90	-1	7,395	-0.01%
2021/06/01	5	86.38	0	0.00	87.20	5	7,390	0.07%
2021/05/28	0	0.00	0.1	85.10	85.40	-0.1	7,599	0.00%
2021/05/25	0	0.00	0.4	85.88	85.40	-0.4	7,989	0.00%
2021/05/24	0.4	83.50	0	0.00	83.70	0.4	8,031	0.00%
2021/05/21	0	0.00	1	86.20	84.20	-1	8,167	-0.01%
2021/05/20	1	83.80	0	0.00	84.20	1	8,134	0.01%
2021/05/19	0	0.00	2	84.30	83.70	-2	8,130	-0.02%
2021/05/17	0.1	81.50	0	0.00	80.90	0.1	8,238	0.00%
2021/05/13	0	0.00	1	82.90	81.50	-1	8,098	-0.01%
2021/05/12	8	83.89	1	87.20	83.60	7	7,984	0.09%
2021/05/11	2	90.20	0	0.00	89.10	2	7,814	0.03%
2021/05/10	5	91.60	1	91.00	91.60	4	7,731	0.05%
2021/05/07	7	90.39	3	90.50	90.70	4	7,767	0.05%
2021/05/06	3	94.00	2.4	92.47	94.00	0.6	7,655	0.01%
2021/05/05	0	0.00	2	91.70	91.10	-2	7,561	-0.03%
2021/05/04	6	89.35	7	91.44	89.60	-1	7,555	-0.01%
2021/05/03	1	90.60	0	0.00	90.30	1	7,443	0.01%
2021/04/29	10	90.95	8	91.80	90.90	2	7,436	0.03%
2021/04/28	8	91.50	0	0.00	91.90	8	7,453	0.11%
2021/04/27	0	0.00	1	92.90	93.00	-1	7,564	-0.01%
2021/04/26	5	92.40	0	0.00	93.00	5	7,511	0.07%
2021/04/23	3	92.23	7	92.57	92.80	-4	7,549	-0.05%
2021/04/22	0.1	93.00	0.5	93.50	93.20	-0.5	7,563	-0.01%
2021/04/21	11	93.19	0.4	93.48	93.00	10.6	7,472	0.14%
2021/04/20	7	94.47	1	94.30	94.80	6	7,421	0.08%
2021/04/19	1	93.60	17	95.05	95.20	-16	7,363	-0.22%
2021/04/16	2	90.89	2.1	91.99	92.00	-0.1	7,156	0.00%
2021/04/15	0.5	89.90	7	90.01	90.10	-6.5	7,145	-0.09%
2021/04/14	2	88.10	1.8	88.11	88.30	0.2	7,133	0.00%
2021/04/13	1	89.00	0	0.00	88.40	1	7,141	0.01%
2021/04/12	1.4	88.46	3.2	88.60	88.60	-1.8	7,135	-0.03%
2021/04/09	2	87.60	2	88.85	88.50	0	7,101	0.00%
2021/04/08	0	0.00	9	87.10	87.30	-9	7,170	-0.13%
2021/04/07	1	87.20	0	0.00	87.50	1	7,388	0.01%
2021/04/06	0	0.00	3	87.80	87.80	-3	7,439	-0.04%
2021/03/31	2	87.30	1	87.40	87.60	1	7,451	0.01%
2021/03/24	1	85.90	0	0.00	85.10	1	7,679	0.01%
2021/03/23	0	0.00	1	86.60	86.10	-1	7,694	-0.01%
2021/03/22	0	0.00	1	84.50	86.20	-1	7,707	-0.01%
2021/03/19	4	85.20	0	0.00	84.20	4	7,703	0.05%
2021/03/17	7	86.91	0.2	87.00	86.90	6.8	7,424	0.09%
2021/03/16	0	0.00	5	87.40	87.90	-5	7,400	-0.07%
2021/03/15	1	88.20	1	88.20	88.10	0	7,381	0.00%
2021/03/12	1	88.50	1	89.00	89.50	0	7,371	0.00%
2021/03/11	1	89.50	0	0.00	89.00	1	7,410	0.01%
2021/03/10	11.2	88.40	0	0.00	88.80	11.2	7,383	0.15%
2021/03/09	0	0.00	1	88.50	88.50	-1	7,416	-0.01%
2021/03/08	2	88.30	3	88.40	88.00	-1	7,419	-0.01%
2021/03/05	2	87.95	1	88.30	87.40	1	7,304	0.01%
2021/03/04	3	88.43	6	88.00	88.30	-3	7,470	-0.04%
2021/03/03	6	88.30	1	88.10	87.90	5	7,377	0.07%
2021/03/02	0	0.00	0.1	87.00	86.30	-0.1	7,311	0.00%
2021/02/26	7	86.74	0.7	87.24	86.00	6.3	7,282	0.09%
2021/02/25	2	87.25	16	88.68	88.60	-14	7,071	-0.20%
2021/02/23	1	85.20	1	84.80	85.40	0	6,857	0.00%
2021/02/19	1	83.00	1	83.10	83.00	0	7,027	0.00%
2021/02/18	0	0.00	3	83.40	83.30	-3	7,111	-0.04%
2021/02/17	0	0.00	1	83.80	83.50	-1	7,264	-0.01%
2021/02/03	0.1	80.80	0	0.00	80.90	0.1	7,658	0.00%
2021/02/02	1	79.60	0	0.00	79.40	1	7,894	0.01%
2021/01/29	3	77.80	1	78.90	77.40	2	7,936	0.03%
2021/01/26	0	0.00	1	80.80	80.50	-1	7,891	-0.01%
2021/01/22	1	80.90	0	0.00	80.70	1	7,837	0.01%
2021/01/20	7	81.14	1	80.50	81.00	6	7,748	0.08%
2021/01/19	0	82.20	1	83.00	83.10	-1	7,614	-0.01%
2021/01/18	5	82.40	0.2	82.50	82.10	4.8	7,650	0.06%
2021/01/15	0	0.00	53	84.75	83.90	-53	7,588	-0.70%
2021/01/13	2	85.70	0	0.00	85.90	2	7,556	0.03%
2021/01/12	0.7	86.60	1	85.62	85.50	-0.4	7,542	0.00%
2021/01/11	2.1	85.73	0	0.00	86.30	2.1	7,482	0.03%
2021/01/08	0.2	86.30	0	0.00	86.30	0.2	7,443	0.00%
2021/01/07	1	85.19	6	85.25	85.80	-5	7,358	-0.07%
2021/01/06	0	83.30	11	83.44	83.30	-11	7,235	-0.15%
2021/01/05	1	83.60	0	0.00	83.30	1	7,177	0.01%
2021/01/04	1	84.80	3	84.97	84.60	-2	7,178	-0.03%
2020/12/31	2	84.85	1	84.90	84.70	1	7,087	0.01%
2020/12/30	5	84.00	17	83.54	84.50	-12	6,929	-0.17%
2020/12/29	0	0.00	0.2	81.20	81.40	-0.2	6,700	0.00%
2020/12/28	1	79.91	0	0.00	80.80	1	6,613	0.02%
2020/12/25	2	79.30	0	0.00	79.60	2	6,579	0.03%
2020/12/23	1	79.10	0	0.00	79.10	1	6,586	0.02%
2020/12/21	0	80.10	16	80.34	81.00	-16	6,643	-0.24%
2020/12/17	0	79.30	0	0.00	79.30	0	6,513	0.00%
2020/12/15	0.2	78.40	3	78.80	78.30	-2.8	6,848	-0.04%
2020/12/14	8.1	79.00	0	0.00	78.60	8.1	6,835	0.12%
2020/12/11	0	0.00	1	79.00	79.00	-1	6,829	-0.01%
2020/12/09	1	79.10	0	0.00	79.30	1	6,887	0.01%
2020/12/08	1	79.30	0	0.00	79.00	1	6,885	0.01%
2020/12/07	1.1	79.17	0	0.00	79.70	1.1	6,861	0.02%
2020/12/04	1	80.10	2.1	79.99	80.10	-1.1	6,826	-0.02%
2020/12/03	0.1	79.41	10	79.62	79.60	-9.9	6,858	-0.14%
2020/12/02	0	78.56	1	79.00	78.90	-1	6,854	-0.01%
2020/12/01	11	78.37	4	78.63	78.90	7	6,817	0.10%
2020/11/30	2	78.05	0	0.00	77.00	2	6,774	0.03%
2020/11/27	0	79.12	0	0.00	79.00	0	6,534	0.00%
2020/11/26	0	79.10	3	79.00	79.70	-3	6,504	-0.05%
2020/11/25	0	0.00	5.4	79.77	79.30	-5.4	6,603	-0.08%
2020/11/24	1.1	78.66	12	79.00	78.90	-10.9	6,564	-0.17%
2020/11/23	4	80.18	0	0.00	80.00	4	6,491	0.06%
2020/11/19	0	0.00	10	79.64	79.80	-10	6,351	-0.16%
2020/11/18	0	0.00	11	79.75	79.40	-11	6,255	-0.18%
2020/11/17	0	77.50	1	77.90	78.00	-1	6,029	-0.02%
2020/11/16	10.4	77.62	11	77.80	77.80	-0.6	5,975	-0.01%
2020/11/13	0	0.00	12.1	76.70	76.90	-12.1	5,785	-0.21%
2020/11/12	3.2	77.01	3	76.43	76.90	0.2	5,729	0.00%
2020/11/11	10.5	77.27	8	76.59	78.00	2.5	5,629	0.05%
2020/11/10	4	73.63	5	73.78	74.20	-1	5,280	-0.02%
2020/11/09	0	0.00	4	72.08	71.90	-4	5,044	-0.08%
2020/11/06	1	71.20	11	71.20	71.20	-10	5,015	-0.20%
2020/11/05	2	71.20	3	70.90	71.30	-1	5,065	-0.02%
2020/11/04	0	0.00	10	71.00	71.00	-10	5,072	-0.20%
2020/11/03	0	0.00	3	70.10	70.40	-3	5,047	-0.06%
2020/10/27	2	70.00	1	70.10	70.30	1	5,170	0.02%
2020/10/26	1	70.30	0	0.00	70.30	1	5,183	0.02%
2020/10/16	1	69.50	0	0.00	69.00	1	5,415	0.02%
2020/10/13	0.2	69.60	0	0.00	69.30	0.2	5,404	0.00%
2020/10/12	0	0.00	1	70.00	70.00	-1	5,398	-0.02%
2020/10/08	0	0.00	1	69.10	69.20	-1	5,371	-0.02%
2020/10/07	4	68.90	2	69.00	68.80	2	5,395	0.04%
2020/10/06	0	0.00	2	68.95	69.40	-2	5,437	-0.04%
2020/09/30	0	0.00	1	67.80	67.70	-1	5,557	-0.02%
2020/09/28	1	67.50	0	0.00	67.50	1	5,668	0.02%
2020/09/25	4	67.10	0	0.00	67.50	4	5,700	0.07%
2020/09/24	6	67.00	1	66.90	66.80	5	5,685	0.09%
2020/09/22	6	68.37	0	0.00	68.30	6	5,702	0.11%
2020/09/21	0	0.00	3	70.30	70.20	-3	5,821	-0.05%
2020/09/17	1	68.10	0	0.00	68.20	1	5,775	0.02%
2020/09/14	1	68.00	0	0.00	68.30	1	6,159	0.02%
2020/09/11	7	68.37	0	0.00	68.80	7	6,120	0.11%
2020/09/10	5	69.30	0	0.00	69.20	5	6,133	0.08%
2020/09/09	11	69.50	3	70.00	69.80	8	6,183	0.13%
2020/09/07	0	0.00	1	68.90	69.00	-1	6,211	-0.02%
2020/09/04	5	67.82	0	0.00	67.70	5	6,281	0.08%
2020/09/02	1	67.50	9	68.20	67.60	-8	6,405	-0.12%
2020/09/01	6.2	67.59	6	67.62	68.00	0.2	6,522	0.00%
2020/08/31	10	67.82	0	0.00	67.80	10	6,544	0.15%
2020/08/27	13	69.70	13	69.46	69.50	0	6,597	0.00%
2020/08/25	0.1	70.00	0	0.00	69.80	0.1	6,630	0.00%
2020/08/20	30	69.38	0	0.00	69.30	30	6,776	0.44%
2020/08/19	6	71.58	0	0.00	71.20	6	6,763	0.09%
2020/08/18	4	72.08	0	0.00	72.00	4	6,828	0.06%
2020/08/17	0	0.00	4	72.00	72.30	-4	6,891	-0.06%
2020/08/11	3	71.13	0	0.00	71.00	3	6,991	0.04%
2020/08/10	7	70.33	0	0.00	70.70	7	6,966	0.10%
2020/08/07	2	69.05	0	0.00	69.10	2	6,985	0.03%
2020/08/06	3	69.07	4	68.75	68.60	-1	6,972	-0.01%
2020/08/05	15	67.40	10	67.56	68.20	5	7,000	0.07%
2020/08/03	1.2	66.70	1	66.60	66.60	0.2	7,102	0.00%
2020/07/31	4	67.65	0	0.00	67.40	4	7,062	0.06%
2020/07/29	5	67.52	0	0.00	67.30	5	7,097	0.07%
2020/07/28	8	67.50	0	0.00	67.50	8	7,182	0.11%
2020/07/27	3	68.70	0	0.00	68.40	3	7,270	0.04%
2020/07/24	1	70.00	21	70.40	69.80	-20	7,267	-0.28%
2020/07/16	1	71.60	1	71.70	71.60	0	7,558	0.00%
2020/07/15	5	71.00	0	0.00	71.40	5	7,591	0.07%
2020/07/13	1.2	71.22	0	0.00	71.00	1.2	7,686	0.02%
2020/07/10	0.2	71.30	308	71.01	71.00	-307.8	7,723	-3.99%	大賣/鉅額交易
2020/07/09	5	72.10	0	0.00	72.00	5	7,708	0.06%
2020/07/08	0	0.00	1	72.30	72.30	-1	7,694	-0.01%
2020/07/07	0	0.00	1	72.60	72.70	-1	7,688	-0.01%
2020/07/06	2	73.45	0	0.00	73.30	2	7,677	0.03%
2020/07/03	0	0.00	3	73.53	73.40	-3	7,705	-0.04%
2020/07/02	2	73.00	2	72.90	72.80	0	7,801	0.00%
2020/07/01	2	72.10	1	72.60	72.50	1	7,861	0.01%
2020/06/30	0	0.00	6	75.35	75.70	-6	7,763	-0.08%
2020/06/29	1	74.30	0	0.00	75.00	1	7,660	0.01%
2020/06/24	0	0.00	6	75.23	75.50	-6	7,519	-0.08%
2020/06/23	3	74.67	1	75.30	75.00	2	7,429	0.03%
2020/06/22	10	74.41	5	74.80	74.10	5	7,347	0.07%
2020/06/19	8	73.60	2	73.60	73.10	6	7,323	0.08%
2020/06/18	300	73.70	0	0.00	73.80	300	7,230	4.15%	大買/鉅額交易
2020/06/17	1	73.60	0	0.00	73.90	1	7,346	0.01%
2020/06/16	0	0.00	4	73.60	73.90	-4	7,547	-0.05%
2020/06/15	1	73.80	0	0.00	73.20	1	7,730	0.01%
2020/06/12	1.2	73.67	0	0.00	74.20	1.2	7,939	0.02%
2020/06/11	9	75.89	1	76.50	75.30	8	8,074	0.10%
2020/06/10	0	0.00	3	76.90	77.10	-3	8,114	-0.04%
2020/06/09	10	76.80	7	76.83	77.00	3	8,344	0.04%
2020/06/08	7	76.57	5	75.90	76.80	2	8,429	0.02%
2020/06/05	35	75.26	5	74.80	75.60	30	8,369	0.36%
2020/06/04	0	0.00	2	74.70	75.10	-2	8,403	-0.02%
2020/06/03	0	0.00	1	74.20	74.90	-1	8,517	-0.01%
2020/05/29	1	71.70	0	0.00	72.00	1	8,442	0.01%
2020/05/27	1.2	72.83	0	0.00	72.60	1.2	8,388	0.01%
2020/05/25	0	0.00	2	71.00	71.90	-2	8,529	-0.02%
2020/05/22	6	72.63	0	0.00	72.20	6	8,514	0.07%
2020/05/21	3	73.60	0	0.00	73.70	3	8,494	0.04%
2020/05/20	6	73.35	0	0.00	73.20	6	8,456	0.07%
2020/05/19	7	73.37	0	0.00	73.20	7	8,431	0.08%
2020/05/18	1	72.60	0	0.00	72.10	1	8,353	0.01%
2020/05/15	1	72.70	0	0.00	72.30	1	8,326	0.01%
2020/05/14	5	72.80	6	72.55	72.60	-1	8,281	-0.01%
2020/05/13	3	73.30	0	0.00	73.90	3	8,218	0.04%
2020/05/12	10	73.55	0	0.00	73.40	10	8,200	0.12%
2020/05/11	11	75.10	2	75.25	74.70	9	8,123	0.11%
2020/05/08	1	73.70	0	0.00	73.70	1	8,029	0.01%
2020/05/07	4	72.70	0	0.00	72.80	4	7,971	0.05%
2020/05/06	7	72.83	3	72.90	72.60	4	7,925	0.05%
2020/05/05	4.2	73.58	0	0.00	72.80	4.2	7,947	0.05%
2020/05/04	5	72.90	0	0.00	72.90	5	7,968	0.06%
2020/04/30	3	74.93	2	74.35	75.90	1	7,851	0.01%
2020/04/29	1	71.50	2	71.20	71.80	-1	7,706	-0.01%
2020/04/28	1	70.20	0	0.00	70.40	1	7,663	0.01%
2020/04/27	10	70.10	0	0.00	70.20	10	7,813	0.13%
2020/04/23	5	68.40	0	0.00	68.70	5	7,685	0.07%
2020/04/22	0	0.00	1	68.30	68.30	-1	7,579	-0.01%
2020/04/21	3	69.00	0	0.00	68.90	3	7,531	0.04%
2020/04/20	2	70.40	0	0.00	70.30	2	7,435	0.03%
2020/04/17	0	0.00	1	71.10	71.10	-1	7,388	-0.01%
2020/04/15	0	0.00	6	71.67	72.00	-6	7,231	-0.08%
2020/04/14	0	0.00	1	71.40	71.40	-1	7,200	-0.01%
2020/04/10	0	0.00	1	70.90	71.00	-1	7,172	-0.01%
2020/04/09	1	70.60	5	71.50	70.60	-4	7,144	-0.06%
2020/04/08	4	70.43	2	70.60	70.90	2	7,095	0.03%
2020/04/07	1	69.30	8	69.51	69.90	-7	7,022	-0.10%
2020/04/06	2	67.70	1	67.20	68.00	1	6,954	0.01%
2020/04/01	4	66.20	0	0.00	66.20	4	6,876	0.06%
2020/03/31	0.2	67.40	0	0.00	67.00	0.2	6,789	0.00%
2020/03/30	2	65.55	1	66.00	67.70	1	6,689	0.01%
2020/03/27	7	68.96	0	0.00	68.00	7	6,622	0.11%
2020/03/26	2	68.05	0	0.00	68.50	2	6,591	0.03%
2020/03/25	11	67.75	5	68.28	68.50	6	6,632	0.09%
2020/03/24	0	0.00	1.2	65.05	65.20	-1.2	6,555	-0.02%
2020/03/23	2	61.50	5	61.80	62.00	-3	6,519	-0.05%
2020/03/20	8	62.01	2	64.25	65.10	6	6,384	0.09%
2020/03/19	23	59.51	1	59.60	59.30	22	6,141	0.36%
2020/03/18	13	62.59	2	61.70	61.70	11	5,924	0.19%
2020/03/17	8	67.40	0	0.00	66.20	8	5,653	0.14%
2020/03/16	2	69.50	1.3	69.42	69.20	0.7	5,448	0.01%
2020/03/13	11	69.73	0	0.00	72.30	11	5,261	0.21%
2020/03/12	8	75.04	0	0.00	75.10	8	4,944	0.16%
2020/03/09	7	78.44	0	0.00	77.70	7	4,600	0.15%
2020/03/06	1	80.50	0	0.00	80.50	1	4,392	0.02%
2020/03/05	0.2	82.30	0	0.00	82.00	0.2	4,357	0.00%
2020/03/03	1	80.90	0	0.00	80.80	1	4,312	0.02%
2020/02/27	4	81.20	5	81.10	82.20	-1	4,352	-0.02%
2020/02/26	2	81.40	0	0.00	81.20	2	4,295	0.05%
2020/02/25	2	82.60	1	82.80	82.60	1	4,166	0.02%
2020/02/24	13.2	83.30	1	83.50	83.10	12.2	4,121	0.30%
2020/02/20	1	85.00	0	0.00	84.40	1	4,128	0.02%
2020/02/19	1	85.50	0	0.00	85.40	1	4,124	0.02%
2020/02/13	1	85.20	1	85.50	85.40	0	4,174	0.00%
2020/02/12	1	84.60	1	84.50	84.90	0	4,204	0.00%
2020/02/11	1	84.10	3	84.00	83.90	-2	4,218	-0.05%
2020/02/06	0	0.00	4	84.05	84.30	-4	4,328	-0.09%
2020/02/05	2	82.50	1	82.90	82.50	1	4,278	0.02%
2020/02/04	1	83.50	0	0.00	83.50	1	4,207	0.02%
2020/02/03	1	83.90	5	83.72	83.80	-4	4,208	-0.10%
2020/01/30	2.2	85.25	0	0.00	84.70	2.2	4,124	0.05%
2020/01/20	1	88.60	0	0.00	88.20	1	3,939	0.03%
2020/01/17	1	87.80	1	87.70	88.00	0	3,937	0.00%
2020/01/16	1	87.20	0	0.00	87.20	1	3,966	0.03%
2020/01/13	5	87.50	0	0.00	87.50	5	3,995	0.13%
2020/01/09	1	86.90	1	86.70	87.20	0	4,019	0.00%
2020/01/03	3	88.23	0	0.00	88.60	3	4,008	0.07%
2020/01/02	5	87.70	0	0.00	87.70	5	4,006	0.12%
2019/12/31	0.2	88.10	0	0.00	87.50	0.2	3,986	0.01%
2019/12/27	1	89.30	0	0.00	89.10	1	3,972	0.03%
2019/12/25	0	0.00	2	88.80	88.90	-2	4,035	-0.05%
2019/12/19	0	0.00	1	88.00	88.00	-1	4,049	-0.02%
2019/12/18	1	88.20	1	88.20	88.30	0	4,047	0.00%
2019/12/13	6	87.62	0	0.00	86.90	6	4,059	0.15%
2019/12/12	0	0.00	2	87.10	87.60	-2	4,072	-0.05%
2019/12/11	0	0.00	1	86.30	86.70	-1	4,204	-0.02%
2019/12/05	1	86.60	0	0.00	86.60	1	4,293	0.02%
2019/12/04	2	87.00	0	0.00	87.10	2	4,285	0.05%
2019/12/02	1	87.10	0	0.00	87.00	1	4,392	0.02%
2019/11/21	3	86.30	0	0.00	86.60	3	4,477	0.07%
2019/11/19	2	86.90	0	0.00	87.00	2	4,468	0.04%
2019/11/14	2.1	87.11	0	0.00	87.50	2.1	4,508	0.05%
2019/11/11	3.2	87.52	1	88.00	87.50	2.2	4,695	0.05%
2019/11/04	5.1	89.81	0	0.00	90.10	5.1	5,109	0.10%
2019/11/01	1	88.60	2	88.65	89.00	-1	5,160	-0.02%
2019/10/29	3	88.47	0	0.00	88.70	3	5,353	0.06%
2019/10/28	4	88.55	0	0.00	88.90	4	5,368	0.07%
2019/10/23	11	88.96	0	0.00	88.50	11	5,500	0.20%
2019/10/22	0	0.00	1	88.50	89.00	-1	5,521	-0.02%
2019/10/18	0	0.00	0.2	88.40	88.10	-0.2	5,514	0.00%
2019/10/16	1	87.90	0	0.00	88.00	1	5,509	0.02%
2019/10/15	2	87.50	0	0.00	88.20	2	5,509	0.04%
2019/10/14	0	0.00	2	87.80	88.00	-2	5,531	-0.04%
2019/10/09	1	86.50	0	0.00	86.40	1	5,572	0.02%
2019/10/08	0	0.00	1	87.60	87.90	-1	5,587	-0.02%
2019/10/03	0.2	87.10	0	0.00	86.40	0.2	5,681	0.00%
2019/10/01	1	86.90	0	0.00	87.20	1	5,789	0.02%
2019/09/27	0	0.00	1	87.10	86.70	-1	5,779	-0.02%
2019/09/25	1	87.90	0	0.00	88.30	1	5,841	0.02%
2019/09/24	3	88.60	0	0.00	88.80	3	5,871	0.05%
2019/09/23	1	89.80	0	0.00	89.60	1	5,833	0.02%
2019/09/18	3	89.63	0	0.00	90.30	3	6,252	0.05%
2019/09/17	1	91.00	0	0.00	90.10	1	6,305	0.02%
2019/09/16	2	92.00	1	91.70	91.50	1	6,405	0.02%
2019/09/10	4	88.68	2	88.70	88.40	2	6,358	0.03%
2019/09/09	0	0.00	5.2	88.70	88.40	-5.2	6,387	-0.08%
2019/09/06	0	0.00	3	89.30	89.20	-3	6,398	-0.05%
2019/09/05	1	89.00	0	0.00	89.50	1	6,414	0.02%
2019/09/04	5	87.50	0	0.00	87.60	5	6,405	0.08%
2019/09/03	0.2	87.30	0	0.00	86.80	0.2	6,397	0.00%
2019/09/02	0	0.00	4	87.85	87.50	-4	6,379	-0.06%
2019/08/30	3	87.73	0	0.00	88.10	3	6,415	0.05%
2019/08/28	1	85.50	1	85.70	85.10	0	6,440	0.00%
2019/08/26	2	85.50	0	0.00	85.60	2	6,367	0.03%
2019/08/23	2	86.50	0	0.00	87.00	2	6,314	0.03%
2019/08/21	2	87.40	0	0.00	86.90	2	6,410	0.03%
2019/08/15	1	85.40	0	0.00	85.30	1	6,293	0.02%
2019/08/14	1	86.70	0	0.00	86.50	1	6,295	0.02%
2019/08/13	3	85.63	1	85.30	86.30	2	6,275	0.03%
2019/08/12	2	86.45	0.5	86.80	86.10	1.5	6,185	0.02%
2019/08/08	2	88.50	0.5	89.00	88.60	1.5	6,104	0.02%
2019/08/07	1	89.20	0	0.00	89.10	1	6,045	0.02%
2019/08/06	22	89.01	0	0.00	89.20	22	6,044	0.36%
2019/08/05	7	92.00	0	0.00	90.60	7	5,914	0.12%
2019/08/02	1.7	92.21	0.3	92.50	92.00	1.4	5,867	0.02%
2019/08/01	3	94.00	1	94.20	93.90	2	5,898	0.03%
2019/07/31	1	95.40	0	0.00	95.00	1	5,872	0.02%
2019/07/30	1	95.70	0	0.00	95.10	1	5,894	0.02%
2019/07/29	1	95.10	0	0.00	95.30	1	5,901	0.02%
2019/07/26	4	96.00	0	0.00	96.00	4	5,840	0.07%
2019/07/25	3	96.80	0	0.00	96.10	3	5,895	0.05%
2019/07/17	1	97.10	0	0.00	97.10	1	6,011	0.02%
2019/07/15	1	98.00	1	98.00	97.80	0	5,970	0.00%
2019/07/12	5	98.40	0	0.00	98.40	5	5,959	0.08%
2019/07/11	1	98.50	0	0.00	98.30	1	5,994	0.02%
2019/07/08	2	98.90	0	0.00	99.00	2	6,010	0.03%
2019/07/03	3	100.33	3	100.00	100.50	0	6,028	0.00%
2019/07/01	1	102.00	0	0.00	102.00	1	6,077	0.02%
2019/06/26	2	102.50	0	0.00	102.00	2	5,990	0.03%
2019/06/24	1	111.00	1	111.50	111.00	0	5,627	0.00%
2019/06/18	0	0.00	5	111.00	111.50	-5	5,261	-0.10%
2019/06/13	1	109.00	0	0.00	110.50	1	5,258	0.02%
2019/06/12	3	108.17	0	0.00	109.50	3	5,282	0.06%
2019/06/11	1	107.50	1	108.00	108.00	0	5,227	0.00%
2019/06/10	0	0.00	1	108.00	107.50	-1	5,203	-0.02%
2019/05/24	1	105.00	0	0.00	106.00	1	5,380	0.02%
2019/05/21	1	107.00	0	0.00	107.50	1	5,525	0.02%
2019/05/09	1	107.00	0	0.00	106.00	1	5,809	0.02%
2019/05/02	0	0.00	0	112.50	113.00	0	5,612	0.00%
2019/04/25	0	0.00	1	110.00	109.50	-1	5,476	-0.02%
2019/04/22	20	109.00	0	0.00	109.00	20	5,454	0.37%
2019/04/19	4	109.38	0	0.00	108.50	4	5,526	0.07%
2019/04/16	21	108.24	5	108.00	108.50	16	5,816	0.28%
2019/04/11	0	0.00	1	109.50	110.00	-1	5,783	-0.02%
2019/04/08	0	0.00	5	108.00	109.00	-5	5,761	-0.09%
2019/04/03	0	0.00	5	109.00	109.00	-5	5,616	-0.09%
2019/03/27	2	109.50	0	0.00	110.00	2	5,571	0.04%
2019/03/25	2	108.50	1	108.50	108.50	1	5,579	0.02%
2019/03/19	0	0.00	1	110.00	109.50	-1	5,527	-0.02%
2019/03/14	9	108.28	0	0.00	107.50	9	5,478	0.16%
2019/03/12	10	109.00	0	0.00	108.50	10	5,571	0.18%
2019/03/08	1	109.00	0	0.00	108.50	1	5,630	0.02%
2019/03/07	0	0.00	1	108.50	108.50	-1	5,697	-0.02%
2019/03/06	1	108.00	0	0.00	107.50	1	5,667	0.02%
2019/02/25	0.1	107.00	0	0.00	107.00	0.1	5,595	0.00%
2019/02/14	1	104.00	0	0.00	104.00	1	5,278	0.02%
2019/01/09	4	108.50	4	107.63	108.50	0	5,380	0.00%
2019/01/07	0	0.00	1	102.00	104.50	-1	5,151	-0.02%
2019/01/02	1	100.00	0	0.00	99.70	1	5,581	0.02%
2018/12/27	0	0.00	2	102.00	102.50	-2	5,677	-0.04%
2018/12/25	1	99.90	0	0.00	101.50	1	5,835	0.02%
2018/12/24	1	103.00	1	101.50	103.00	0	5,903	0.00%
2018/12/10	0	0.00	1	105.50	105.00	-1	7,112	-0.01%
2018/11/23	0	0.00	1	107.00	107.00	-1	7,116	-0.01%
2018/11/19	1	108.00	0	0.00	108.00	1	7,201	0.01%
2018/11/15	0	0.00	2	107.00	107.50	-2	7,286	-0.03%
2018/11/14	1	106.50	1	106.00	106.00	0	7,306	0.00%
2018/11/12	0	107.50	0	0.00	107.50	0	7,245	0.00%
2018/11/06	1	109.00	0	0.00	110.00	1	7,200	0.01%
2018/11/02	2	107.75	0	0.00	109.00	2	7,123	0.03%
2018/10/25	2	107.50	0	0.00	107.50	2	7,129	0.03%
2018/10/23	1	112.00	0	113.50	113.00	1	7,021	0.01%
2018/10/11	2	114.75	0	116.00	114.00	2	6,817	0.03%
2018/10/03	0	0.00	0.1	124.50	124.50	-0.1	6,360	0.00%
2018/09/27	0	0.00	0	127.00	127.50	0	6,435	0.00%
2018/09/21	0	0.00	7	127.50	128.00	-7	6,626	-0.11%
2018/09/20	0.1	122.00	0	0.00	122.00	0.1	6,539	0.00%
2018/09/06	0	0.00	0.1	119.50	119.50	-0.1	7,315	0.00%
2018/08/27	0	0.00	0.1	123.00	123.50	-0.1	7,587	0.00%
2018/08/17	0	0.00	0.1	118.00	118.00	-0.1	8,625	0.00%
2018/07/26	0	0.00	1	117.50	118.00	-1	9,474	-0.01%
2018/07/25	0.1	115.50	0	0.00	115.50	0.1	9,456	0.00%
2018/07/24	0	0.00	1	115.50	116.00	-1	9,425	-0.01%
2018/07/11	1	114.00	0	0.00	114.00	1	9,635	0.01%
2018/07/10	1	115.00	0	0.00	114.50	1	9,629	0.01%
2018/07/09	0	0.00	1	116.00	115.50	-1	9,664	-0.01%
2018/07/05	1	115.50	0	0.00	116.50	1	9,554	0.01%
2018/06/22	0.2	117.00	0	0.00	117.50	0.2	8,385	0.00%
2018/06/06	0	0.00	0	115.50	115.50	0	7,864	0.00%
2018/05/17	0	0.00	4	118.50	117.50	-4	7,177	-0.06%
2018/05/15	0	0.00	1	113.50	112.50	-1	7,279	-0.01%
2018/05/14	1	115.00	0	0.00	114.50	1	7,318	0.01%
2018/05/11	2	111.50	3	114.33	114.50	-1	7,367	-0.01%
2018/04/11	1.4	109.92	0	0.00	111.50	1.4	7,953	0.02%
2018/03/26	0	0.00	1	109.50	109.50	-1	8,370	-0.01%
2018/03/22	0	0.00	0	111.00	111.00	0	8,418	0.00%
2018/03/12	1	107.00	0	0.00	107.50	1	8,214	0.01%
2018/03/07	0	0.00	1	105.50	105.50	-1	8,334	-0.01%
2018/03/06	1	105.50	0	0.00	106.00	1	8,309	0.01%
2018/02/27	0	108.00	0	0.00	108.50	0	8,188	0.00%
2018/02/26	1	108.00	0	0.00	109.00	1	8,078	0.01%
2018/02/22	0	0.00	1	106.50	106.50	-1	8,038	-0.01%
2018/02/09	1	105.00	0	0.00	105.50	1	7,663	0.01%
2018/02/07	0	0.00	1	110.50	107.50	-1	7,433	-0.01%
2018/02/05	1	105.00	0	0.00	107.50	1	6,991	0.01%
2018/01/29	0	0.00	2	113.75	114.50	-2	6,493	-0.03%
2018/01/26	0	0.00	1	110.50	111.00	-1	6,339	-0.02%
2018/01/09	1	109.50	2	110.00	110.00	-1	5,373	-0.02%
2018/01/04	0	0.00	0	104.00	104.50	0	4,931	0.00%