台塑化 (6505)-華南永昌-小港券商分點個股進出

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－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
2024/11/21	10	43.45	0	0.00	43.40	10	9,677	0.10%
2024/11/20	1.5	44.02	0	0.00	44.10	1.5	9,804	0.02%
2024/11/19	10	44.60	0	0.00	44.50	10	9,819	0.10%
2024/11/18	2	44.15	0	0.00	44.55	2	9,887	0.02%
2024/11/15	9	43.48	0	0.00	43.30	9	9,726	0.09%
2024/11/14	3	43.52	0	0.00	43.45	3	9,659	0.03%
2024/11/12	3	44.90	0	0.00	44.80	3	9,496	0.03%
2024/11/11	2	45.55	6	45.55	45.60	-4	9,545	-0.04%
2024/11/08	119	47.41	3	47.90	46.05	116	9,478	1.22%	大買/鉅額交易
2024/11/07	1	48.40	0	0.00	48.40	1	9,287	0.01%
2024/11/06	1	47.50	0	0.00	47.55	1	9,256	0.01%
2024/11/04	0.1	48.45	0	0.00	48.50	0.1	9,298	0.00%
2024/11/01	11	47.50	0	0.00	48.15	11	9,412	0.12%
2024/10/29	2	47.80	0	0.00	47.75	2	9,351	0.02%
2024/10/28	0.1	49.00	0	0.00	49.15	0.1	9,249	0.00%
2024/10/24	0	0.00	3	49.10	49.00	-3	9,216	-0.03%
2024/10/22	7	48.86	0	0.00	48.95	7	9,193	0.08%
2024/10/21	0	0.00	10	50.40	49.30	-10	9,233	-0.11%
2024/10/18	1	50.50	0	0.00	50.40	1	9,263	0.01%
2024/10/17	1	49.80	0	0.00	49.65	1	9,333	0.01%
2024/10/15	3	49.75	10	49.60	49.50	-7	9,264	-0.08%
2024/10/14	2	50.70	0	0.00	51.00	2	9,178	0.02%
2024/10/11	1	52.30	0	0.00	52.00	1	9,192	0.01%
2024/10/09	3.1	52.59	4	53.05	52.30	-0.9	9,194	-0.01%
2024/10/08	32	54.45	0	0.00	54.20	32	9,105	0.35%
2024/10/04	34	54.56	0	0.00	54.50	34	8,788	0.39%
2024/10/01	1	51.90	0	0.00	52.30	1	8,578	0.01%
2024/09/27	0	0.00	2	53.20	53.00	-2	8,530	-0.02%
2024/09/26	0	0.00	53	51.04	50.70	-53	8,403	-0.63%
2024/09/25	10	51.14	1	51.20	51.20	9	8,375	0.11%
2024/09/24	2	51.20	3	50.73	50.70	-1	8,341	-0.01%
2024/09/20	24	51.65	24	51.50	51.50	0	8,429	0.00%
2024/09/18	12	51.65	0	0.00	51.50	12	8,357	0.14%
2024/09/13	102	50.80	5	50.70	50.70	97	8,320	1.17%	大買/
2024/09/12	0	0.00	7	48.40	48.70	-7	8,259	-0.08%
2024/09/11	107	48.49	0	0.00	47.45	107	8,212	1.30%	大買/鉅額交易
2024/09/10	12	48.23	5	47.40	47.40	7	8,110	0.09%
2024/09/09	10	48.71	1	48.95	48.50	9	7,971	0.11%
2024/09/06	2	50.80	0	0.00	50.90	2	7,774	0.03%
2024/09/05	5	51.14	0	0.00	50.30	5	7,711	0.06%
2024/09/04	4.2	52.54	0	0.00	51.60	4.2	7,625	0.06%
2024/09/03	4	54.50	0	0.00	54.80	4	7,406	0.05%
2024/09/02	2.1	55.35	0	0.00	55.10	2.1	7,374	0.03%
2024/08/30	5	56.10	1	57.10	56.10	4	7,273	0.05%
2024/08/29	2	56.20	0	0.00	56.10	2	5,500	0.04%
2024/08/28	2.1	56.92	0	0.00	57.00	2.1	5,399	0.04%
2024/08/26	3	57.63	0	0.00	57.90	3	5,268	0.06%
2024/08/23	1	56.70	0	0.00	57.00	1	5,132	0.02%
2024/08/22	3.1	58.27	0	0.00	57.80	3.1	5,044	0.06%
2024/08/20	2	58.51	4	58.85	58.70	-2	4,896	-0.04%
2024/08/16	1.1	60.60	2	60.70	60.60	-1	4,783	-0.02%
2024/08/15	4	61.05	0	0.00	61.20	4	4,720	0.08%
2024/08/14	0	0.00	2	61.40	61.90	-2	4,678	-0.04%
2024/08/13	5.1	61.24	6	61.90	61.20	-1	4,635	-0.02%
2024/08/12	8	63.13	0	0.00	63.10	8	4,555	0.18%
2024/08/09	0	0.00	2	64.45	63.60	-2	4,585	-0.04%
2024/08/08	1	62.60	0	0.00	62.60	1	4,525	0.02%
2024/08/07	2	63.95	5	64.00	64.00	-3	4,504	-0.07%
2024/08/06	0	0.00	3	64.60	65.00	-3	4,473	-0.07%
2024/08/05	2	61.40	0	0.00	62.20	2	4,417	0.05%
2024/08/02	0	64.60	0	0.00	65.20	0	4,294	0.00%
2024/07/31	1	64.30	0	0.00	64.40	1	4,264	0.02%
2024/07/30	2	63.90	0	0.00	64.00	2	4,257	0.05%
2024/07/29	1	64.90	0	0.00	64.90	1	4,221	0.02%
2024/07/26	1	64.80	5	64.66	64.90	-4	4,222	-0.09%
2024/07/23	1	65.50	0	0.00	65.10	1	4,197	0.02%
2024/07/22	5	64.70	0	0.00	65.90	5	4,194	0.12%
2024/07/19	6	64.72	0	0.00	65.10	6	4,145	0.14%
2024/07/17	0	0.00	0.1	65.10	64.90	-0.1	3,988	0.00%
2024/07/16	1	63.80	1	64.00	64.00	0	4,028	0.00%
2024/07/12	4.1	64.30	0	0.00	64.00	4.1	4,170	0.10%
2024/07/11	7	63.54	0	0.00	63.70	7	4,175	0.17%
2024/07/10	2	63.80	2	63.70	63.70	0	4,226	0.00%
2024/07/08	14	65.85	1	65.60	65.70	13	4,270	0.30%
2024/07/05	2	65.30	0	0.00	65.40	2	4,255	0.05%
2024/07/04	0	0.00	1	66.00	66.00	-1	4,256	-0.02%
2024/07/03	0	0.00	4	63.90	65.00	-4	4,248	-0.09%
2024/07/02	6	64.15	0	0.00	63.80	6	4,250	0.14%
2024/07/01	0.1	65.10	0	0.00	65.00	0.1	4,324	0.00%
2024/06/28	0	64.80	0	0.00	64.80	0	4,390	0.00%
2024/06/27	2	63.70	6	63.90	64.50	-4	4,450	-0.09%
2024/06/26	16.2	64.70	0	0.00	64.60	16.2	4,410	0.37%
2024/06/25	5	65.40	0	0.00	65.50	5	4,373	0.11%
2024/06/24	6.1	65.85	0	0.00	65.80	6.1	4,365	0.14%
2024/06/21	1.1	66.32	0	0.00	66.20	1.1	4,420	0.02%
2024/06/20	0.1	65.90	0	0.00	66.60	0.1	4,377	0.00%
2024/06/19	0	0.00	1	64.80	65.50	-1	4,373	-0.02%
2024/06/18	4	65.25	0	0.00	65.20	4	4,402	0.09%
2024/06/17	0	65.80	0	0.00	65.30	0	4,424	0.00%
2024/06/14	1	65.60	0	0.00	65.90	1	4,454	0.02%
2024/06/13	2	65.95	0	0.00	65.90	2	4,465	0.04%
2024/06/12	1	66.00	0	0.00	66.10	1	4,462	0.02%
2024/06/11	1.2	66.10	0	0.00	66.10	1.2	4,456	0.03%
2024/06/07	2.6	66.12	0	0.00	65.80	2.6	4,421	0.06%
2024/06/06	1	66.00	0	0.00	65.80	1	4,383	0.02%
2024/06/05	1	66.00	2	66.00	66.50	-1	4,347	-0.02%
2024/06/04	3	66.63	0	0.00	66.50	3	4,332	0.07%
2024/06/03	0	0.00	2	67.30	67.20	-2	4,304	-0.05%
2024/05/31	7	67.61	0	0.00	67.40	7	4,283	0.16%
2024/05/30	7.2	67.71	0	0.00	67.70	7.2	4,191	0.17%
2024/05/27	2	67.75	0	0.00	67.80	2	4,159	0.05%
2024/05/24	4	67.90	3	67.97	68.30	1	4,127	0.02%
2024/05/23	0	0.00	1	68.80	68.60	-1	4,095	-0.02%
2024/05/22	4	69.03	0	0.00	69.90	4	4,042	0.10%
2024/05/21	5	69.50	0	0.00	69.50	5	4,019	0.12%
2024/05/17	1	70.60	0	0.00	69.90	1	3,976	0.03%
2024/05/15	0	0.00	2	69.90	70.20	-2	3,882	-0.05%
2024/05/13	5	70.00	0	0.00	69.90	5	3,837	0.13%
2024/05/10	1	70.60	0	0.00	70.30	1	3,833	0.03%
2024/05/09	0.4	70.20	0	0.00	69.80	0.4	3,849	0.01%
2024/05/08	0	71.20	0	0.00	71.00	0	3,808	0.00%
2024/05/07	1	71.50	0	0.00	71.50	1	3,790	0.03%
2024/04/26	1	71.30	0	0.00	71.20	1	3,702	0.03%
2024/04/25	1	71.70	0.1	71.90	72.00	0.9	3,726	0.02%
2024/04/24	0	0.00	2	72.55	72.90	-2	3,734	-0.05%
2024/04/23	0	0.00	3	72.50	72.90	-3	3,809	-0.08%
2024/04/22	2	72.05	0	0.00	72.70	2	3,887	0.05%
2024/04/19	3	69.37	0	0.00	69.30	3	3,788	0.08%
2024/04/18	0	69.80	0	0.00	70.30	0	3,674	0.00%
2024/04/17	2	70.60	0	0.00	70.30	2	3,610	0.06%
2024/04/16	3.1	71.35	0	0.00	71.10	3.1	3,543	0.09%
2024/04/12	1	72.60	0	0.00	72.50	1	3,393	0.03%
2024/04/11	1.5	72.93	0	0.00	73.30	1.5	3,345	0.04%
2024/04/09	0	0.00	2	73.25	73.30	-2	3,276	-0.06%
2024/04/03	2	72.75	0	0.00	72.30	2	3,181	0.06%
2024/04/02	2.4	71.79	0	0.00	72.20	2.4	3,062	0.08%
2024/04/01	3	71.10	3	71.60	71.80	0	2,994	0.00%
2024/03/29	0	69.80	0	0.00	69.50	0	2,877	0.00%
2024/03/28	1	68.80	0	0.00	68.60	1	2,825	0.04%
2024/03/27	1	69.40	0	0.00	69.40	1	2,799	0.04%
2024/03/26	0	69.70	0	0.00	70.20	0	2,759	0.00%
2024/03/22	1	68.60	0	0.00	68.10	1	2,643	0.04%
2024/03/21	0.1	68.83	0	0.00	69.00	0.1	2,556	0.00%
2024/03/20	0	69.20	3	69.70	69.40	-3	2,480	-0.12%
2024/03/19	2	69.85	0	0.00	69.70	2	2,443	0.08%
2024/03/18	2	70.35	0	0.00	70.60	2	2,364	0.08%
2024/03/15	2	70.70	0	0.00	71.20	2	2,318	0.09%
2024/03/13	1	70.60	0	0.00	70.70	1	2,236	0.04%
2024/03/12	0	71.40	0	0.00	71.10	0	2,205	0.00%
2024/03/11	1	71.21	0	0.00	71.10	1	2,170	0.05%
2024/03/08	2	70.00	0	0.00	70.70	2	2,149	0.09%
2024/03/06	0	0.00	6	71.68	71.30	-6	2,078	-0.29%
2024/03/05	6	71.78	0	0.00	71.60	6	2,076	0.29%
2024/03/04	1.2	72.55	0	0.00	72.10	1.2	2,056	0.06%
2024/02/29	1	71.70	0	0.00	74.30	1	2,001	0.05%
2024/02/27	1	71.70	0	0.00	71.70	1	1,947	0.05%
2024/02/26	1	72.00	0	0.00	72.30	1	1,922	0.05%
2024/02/23	0.1	72.70	0	0.00	72.60	0.1	1,900	0.01%
2024/02/22	0	0.00	5	72.90	72.70	-5	1,948	-0.26%
2024/02/20	2	73.50	0	0.00	73.40	2	1,956	0.10%
2024/02/19	0	74.20	0	0.00	74.10	0	1,965	0.00%
2024/02/01	2.1	76.09	0	0.00	76.20	2.1	2,013	0.11%
2024/01/30	2.1	74.40	0	0.00	73.70	2.1	1,977	0.10%
2024/01/29	0.1	75.00	0	0.00	75.10	0.1	1,991	0.00%
2024/01/26	1	74.00	0	0.00	74.00	1	1,983	0.05%
2024/01/24	1	72.60	0	0.00	73.00	1	1,961	0.05%
2024/01/23	1	72.20	0	0.00	72.40	1	1,946	0.05%
2024/01/19	2	71.90	0	0.00	72.20	2	1,922	0.10%
2024/01/18	4.1	72.78	0	0.00	72.30	4.1	1,883	0.22%
2024/01/17	3	73.40	1	73.10	73.00	2	1,842	0.11%
2024/01/16	13.4	75.17	2	76.10	74.80	11.4	1,733	0.65%
2024/01/15	2.1	78.31	0	0.00	78.20	2.1	1,609	0.13%
2024/01/12	2	79.00	0	0.00	79.00	2	1,616	0.12%
2024/01/11	2	78.70	0	0.00	78.70	2	1,634	0.12%
2024/01/10	1	79.10	0	0.00	79.10	1	1,657	0.06%
2024/01/09	2.1	79.41	0	0.00	79.30	2.1	1,673	0.12%
2024/01/08	0	80.60	0	0.00	80.00	0	1,678	0.00%
2024/01/05	6	79.83	0	0.00	79.60	6	1,687	0.36%
2024/01/03	0	0.00	1	80.20	79.70	-1	1,778	-0.06%
2023/12/28	0	81.60	0	0.00	81.80	0	1,783	0.00%
2023/12/22	1	80.30	0	0.00	80.20	1	1,756	0.06%
2023/12/15	0	0.00	0.8	83.30	83.80	-0.8	1,747	-0.04%
2023/12/13	0	82.00	0	0.00	81.60	0	1,666	0.00%
2023/12/12	0	81.80	0	0.00	82.50	0	1,695	0.00%
2023/12/11	0	81.90	0	0.00	81.80	0	1,702	0.00%
2023/12/08	0	82.10	0	0.00	82.20	0	1,726	0.00%
2023/12/04	0	83.20	0	0.00	83.00	0	1,761	0.00%
2023/11/29	0	84.30	0	0.00	84.50	0	1,779	0.00%
2023/11/28	0	84.00	0	0.00	84.70	0	1,783	0.00%
2023/11/27	0.2	83.78	0	0.00	82.90	0.2	1,796	0.01%
2023/11/23	0	83.80	0	0.00	84.00	0	1,798	0.00%
2023/11/22	0.6	84.40	0	0.00	84.00	0.6	1,803	0.03%
2023/11/21	0.1	85.00	25.8	85.02	85.30	-25.7	1,817	-1.42%
2023/11/20	0.2	83.12	0	0.00	83.80	0.2	1,759	0.01%
2023/11/17	5	83.30	2	84.30	83.70	3	1,760	0.17%
2023/11/15	0	0.00	2	83.00	83.00	-2	1,699	-0.12%
2023/11/03	0	0.00	1	80.50	80.90	-1	1,599	-0.06%
2023/11/02	0	0.00	11	79.81	79.50	-11	1,621	-0.68%
2023/10/31	0	0.00	1	79.00	79.10	-1	1,635	-0.06%
2023/10/30	2	79.00	0	0.00	79.00	2	1,671	0.12%
2023/10/27	1	79.30	0	0.00	79.30	1	1,674	0.06%
2023/10/26	1	78.90	0	0.00	78.90	1	1,691	0.06%
2023/10/25	0	0.00	2	79.80	79.90	-2	1,675	-0.12%
2023/10/17	0	0.00	3	81.83	81.80	-3	1,757	-0.17%
2023/10/16	10	81.40	0	0.00	81.40	10	1,779	0.56%
2023/10/13	1	80.30	0	0.00	80.10	1	1,786	0.06%
2023/10/12	1	81.40	0	0.00	81.40	1	1,779	0.06%
2023/10/06	0.1	78.50	0	0.00	78.40	0.1	1,747	0.01%
2023/10/05	1	78.20	0	0.00	78.20	1	1,757	0.06%
2023/10/04	0	78.30	0	0.00	78.10	0	1,748	0.00%
2023/10/03	2	79.30	0	0.00	79.10	2	1,749	0.11%
2023/10/02	0	80.70	0	0.00	80.30	0	1,766	0.00%
2023/09/28	0	79.70	0	0.00	80.60	0	1,804	0.00%
2023/09/27	1	79.20	0	0.00	79.50	1	1,810	0.06%
2023/09/26	1.1	79.70	0	0.00	79.40	1.1	1,803	0.06%
2023/09/22	1	79.80	0	0.00	80.30	1	1,785	0.06%
2023/09/19	0	81.60	0	0.00	81.20	0	1,788	0.00%
2023/09/15	1.1	83.16	0	0.00	81.80	1.1	1,797	0.06%
2023/09/14	0	0.00	5	83.00	83.00	-5	1,764	-0.28%
2023/09/12	0	0.00	2	81.60	81.50	-2	1,763	-0.11%
2023/09/11	5.1	81.00	0	0.00	81.40	5.1	1,752	0.29%
2023/09/04	0	0.00	0.5	81.10	81.30	-0.5	1,753	-0.03%
2023/08/31	1	79.30	0	0.00	79.30	1	1,771	0.06%
2023/08/25	0.1	79.90	0	0.00	79.60	0.1	1,814	0.00%
2023/08/23	0	0.00	3	80.70	81.20	-3	1,809	-0.17%
2023/08/21	0.5	79.40	6	79.10	79.40	-5.5	1,811	-0.31%
2023/08/17	1	78.80	0.1	78.70	78.80	0.9	1,831	0.05%
2023/08/16	0.2	80.23	0	0.00	79.50	0.2	1,826	0.01%
2023/08/11	0	0.00	0.4	81.87	81.90	-0.4	1,993	-0.02%
2023/08/10	0.3	81.40	1	81.30	81.40	-0.7	2,022	-0.03%
2023/08/08	0.1	80.50	0	0.00	79.80	0.1	1,991	0.00%
2023/08/02	1.9	80.01	0	0.00	79.60	1.9	1,936	0.10%
2023/08/01	0.1	80.82	0	0.00	81.00	0.1	1,892	0.00%
2023/07/31	0.1	80.70	0	0.00	80.20	0.1	1,873	0.00%
2023/07/28	0.1	80.50	0	0.00	80.10	0.1	1,857	0.00%
2023/07/26	1	79.50	2	79.40	80.10	-1	1,837	-0.05%
2023/07/25	1	78.60	0	0.00	79.00	1	1,828	0.05%
2023/07/24	2	78.20	0	0.00	78.40	2	1,807	0.11%
2023/07/21	1	78.71	0	0.00	78.60	1	1,801	0.06%
2023/07/20	0.3	79.00	0	0.00	79.10	0.3	1,760	0.02%
2023/07/19	2	79.25	0	0.00	79.30	2	1,717	0.12%
2023/07/18	2.1	80.02	0	0.00	79.80	2.1	1,685	0.13%
2023/07/17	1	80.90	0	0.00	80.80	1	1,658	0.06%
2023/07/14	0.2	81.55	0	0.00	81.60	0.2	1,670	0.01%
2023/07/13	2.1	80.33	0	0.00	80.80	2.1	1,643	0.13%
2023/07/12	1	79.30	0	0.00	79.50	1	1,630	0.06%
2023/07/10	3	79.87	0	0.00	79.20	3	1,647	0.18%
2023/07/07	10	79.93	0	0.00	79.90	10	1,624	0.62%
2023/07/06	7	81.87	0	0.00	81.00	7	1,596	0.44%
2023/07/04	1	83.40	0	0.00	83.50	1	1,556	0.06%
2023/06/30	3	84.43	0	0.00	84.30	3	1,610	0.19%
2023/06/29	5	85.70	0	0.00	85.30	5	1,603	0.31%
2023/06/28	3	84.83	0	0.00	85.30	3	1,596	0.19%
2023/06/16	10	86.48	0	0.00	86.40	10	1,570	0.64%
2023/06/13	0	87.30	0	0.00	86.80	0	1,576	0.00%
2023/06/12	0	0.00	2	88.40	88.20	-2	1,553	-0.13%
2023/06/06	0	0.00	0	88.40	88.60	0	1,600	0.00%
2023/06/02	0	0.00	1	86.60	87.10	-1	1,591	-0.06%
2023/05/29	0	86.60	0	0.00	86.30	0	1,635	0.00%
2023/05/22	0	0.00	7.1	88.90	88.60	-7.1	1,701	-0.42%
2023/05/19	0	0.00	10	89.80	89.80	-10	1,694	-0.59%
2023/05/17	10	89.50	0	0.00	89.60	10	1,676	0.60%
2023/04/26	0	0.00	2	86.60	86.90	-2	1,879	-0.11%
2023/04/13	0	0.00	0	87.90	88.40	0	1,951	0.00%
2023/04/12	0	0.00	5	87.60	87.60	-5	1,925	-0.26%
2023/04/11	0	0.00	0.4	87.10	87.60	-0.4	1,939	-0.02%
2023/04/10	0	0.00	1	87.30	87.50	-1	1,944	-0.05%
2023/04/07	0	0.00	2.5	86.48	86.80	-2.5	1,933	-0.13%
2023/04/06	0.1	86.30	5	86.80	86.00	-4.9	1,926	-0.25%
2023/03/23	0	0.00	2	83.40	84.00	-2	1,962	-0.10%
2023/03/14	0	0.00	1	82.30	82.20	-1	2,027	-0.05%
2023/03/09	0	0.00	1	84.50	84.50	-1	2,034	-0.05%
2023/03/08	0	0.00	4	85.50	85.70	-4	2,083	-0.19%
2023/03/06	0	0.00	2	85.00	84.10	-2	2,113	-0.09%
2023/03/03	0	0.00	1	83.80	83.90	-1	2,167	-0.05%
2023/03/01	2	83.60	0	0.00	83.60	2	2,159	0.09%
2023/02/21	0.2	85.50	1	85.80	85.60	-0.8	2,090	-0.04%
2023/02/16	2	83.00	0	0.00	84.00	2	2,172	0.09%
2023/02/08	2	82.35	0	0.00	82.30	2	2,189	0.09%
2023/02/07	0	0.00	2	82.85	82.90	-2	2,193	-0.09%
2023/02/06	1.1	81.73	0	0.00	81.60	1.1	2,195	0.05%
2023/02/03	3	82.30	0	0.00	82.20	3	2,197	0.14%
2023/02/01	3.1	82.47	0	83.60	82.70	3.1	2,205	0.14%
2023/01/30	0	0.00	6.2	85.17	84.60	-6.2	2,191	-0.28%
2023/01/16	0	0.00	1	83.50	83.80	-1	2,170	-0.05%
2023/01/12	1	81.60	1	81.60	81.70	0	2,177	0.00%
2023/01/10	0	0.00	2	82.50	82.60	-2	2,199	-0.09%
2023/01/09	1	81.90	0	0.00	82.10	1	2,187	0.05%
2023/01/06	2	80.00	0	0.00	81.20	2	2,191	0.09%
2023/01/04	0.2	79.90	0	0.00	79.70	0.2	2,248	0.01%
2022/12/29	1	79.80	0	0.00	79.70	1	2,321	0.04%
2022/12/27	0	0.00	0.1	81.10	81.00	-0.1	2,358	0.00%
2022/12/20	1	80.00	1	79.70	79.70	0	2,475	0.00%
2022/12/15	0	0.00	1	82.40	82.80	-1	2,518	-0.04%
2022/12/12	4	81.20	0	0.00	81.10	4	2,550	0.16%
2022/12/08	4	81.80	0	0.00	81.30	4	2,641	0.15%
2022/12/02	1	83.50	0	0.00	83.50	1	2,636	0.04%
2022/11/30	0	0.00	0.2	84.20	84.60	-0.2	2,616	-0.01%
2022/11/21	0	83.10	0	0.00	82.80	0	2,613	0.00%
2022/11/18	4	82.68	0	0.00	82.80	4	2,628	0.15%
2022/11/17	1	83.30	0	0.00	83.60	1	2,623	0.04%
2022/11/16	1	84.30	0	0.00	83.20	1	2,626	0.04%
2022/11/15	0	85.00	2	85.00	85.90	-2	2,588	-0.08%
2022/11/14	0	0.00	1	85.00	85.10	-1	2,559	-0.04%
2022/11/11	0	0.00	1.2	83.57	83.90	-1.2	2,531	-0.05%
2022/11/07	0	0.00	7	82.80	83.00	-7	2,539	-0.28%
2022/11/02	0.1	82.25	0	0.00	81.90	0.1	2,544	0.00%
2022/11/01	0	82.70	2	83.10	83.20	-2	2,531	-0.08%
2022/10/31	2	81.90	0	0.00	83.00	2	2,526	0.08%
2022/10/27	0	82.45	0	0.00	82.00	0	2,536	0.00%
2022/10/24	0	0.00	1	80.60	80.60	-1	2,464	-0.04%
2022/10/21	0	78.20	0.1	78.60	79.00	0	2,421	0.00%
2022/10/20	0	77.55	0	0.00	77.40	0	2,412	0.00%
2022/10/19	0.1	77.90	0	0.00	77.90	0.1	2,362	0.00%
2022/10/18	0.1	78.60	0	0.00	79.40	0.1	2,329	0.00%
2022/10/17	0	78.30	0	0.00	79.00	0	2,350	0.00%
2022/10/13	1.1	76.93	0	0.00	75.50	1.1	2,377	0.05%
2022/10/12	0	78.70	0	0.00	78.10	0	2,349	0.00%
2022/10/11	1.2	78.59	0	0.00	79.00	1.2	2,434	0.05%
2022/10/07	0.1	80.40	0	0.00	80.00	0.1	2,440	0.00%
2022/10/05	0	81.20	0	0.00	80.90	0	2,466	0.00%
2022/10/04	0.1	81.10	0	0.00	81.10	0.1	2,478	0.00%
2022/10/03	5	81.80	0	0.00	81.40	5	2,485	0.20%
2022/09/27	0	79.30	0	0.00	79.50	0	2,528	0.00%
2022/09/22	3	78.80	0	0.00	79.30	3	2,605	0.12%
2022/09/21	1	80.40	0	0.00	80.60	1	2,543	0.04%
2022/09/20	1	80.60	0	0.00	80.90	1	2,540	0.04%
2022/09/15	3	81.00	0	0.00	81.80	3	2,604	0.12%
2022/09/14	2	81.65	0	0.00	81.40	2	2,602	0.08%
2022/09/13	2	82.50	0	0.00	82.90	2	2,658	0.08%
2022/09/07	4	81.10	0	0.00	80.60	4	2,828	0.14%
2022/09/02	2	82.05	0	0.00	82.00	2	2,957	0.07%
2022/09/01	0	82.00	0	0.00	83.30	0	2,964	0.00%
2022/08/30	0	0.00	24	82.98	83.20	-24	2,900	-0.83%
2022/08/24	2	84.60	0	0.00	85.10	2	2,835	0.07%
2022/08/22	1	84.90	0	0.00	85.50	1	2,946	0.03%
2022/08/19	1	85.00	6	85.70	85.70	-5	2,963	-0.17%
2022/08/17	30	85.42	0	0.00	85.10	30	2,979	1.01%
2022/08/15	0	84.00	0	0.00	84.60	0	2,949	0.00%
2022/08/12	0.3	83.60	5	83.40	83.60	-4.7	2,967	-0.16%
2022/08/10	5	81.94	0	0.00	81.90	5	3,007	0.17%
2022/08/09	0	82.90	0	0.00	82.60	0	3,005	0.00%
2022/08/05	0	0.00	1	83.70	83.10	-1	3,027	-0.03%
2022/08/04	1	82.30	0	0.00	82.50	1	3,031	0.03%
2022/08/03	2	83.60	0	0.00	83.90	2	3,011	0.07%
2022/08/02	0	0.00	1	83.00	83.60	-1	3,013	-0.03%
2022/07/29	2.1	84.21	0	0.00	84.50	2.1	3,045	0.07%
2022/07/26	0	83.90	0	0.00	83.50	0	3,045	0.00%
2022/07/25	0.1	83.50	0	0.00	83.90	0.1	3,066	0.00%
2022/07/22	1	82.60	0	0.00	82.60	1	3,090	0.03%
2022/07/20	1	84.00	0	0.00	82.60	1	3,091	0.03%
2022/07/19	2	84.00	3	84.40	84.70	-1	3,084	-0.03%
2022/07/18	1	81.80	4	84.35	84.20	-3	3,087	-0.10%
2022/07/15	8	82.46	0	0.00	82.10	8	2,991	0.27%
2022/07/12	4	82.73	0	0.00	82.80	4	2,925	0.14%
2022/07/11	3	87.84	0	0.00	87.70	3	2,889	0.10%
2022/07/08	1	89.21	0	0.00	89.40	1	2,868	0.04%
2022/07/07	1	90.10	0	0.00	89.50	1	2,845	0.04%
2022/07/06	0	91.42	0	0.00	90.30	0	2,827	0.00%
2022/07/01	1	92.70	0	0.00	93.00	1	2,781	0.04%
2022/06/24	0	0.00	4	95.00	95.00	-4	2,768	-0.14%
2022/06/20	4	94.33	0	0.00	94.50	4	2,615	0.15%
2022/06/13	0	94.50	0	0.00	95.30	0	2,490	0.00%
2022/05/30	0	0.00	3	96.07	96.30	-3	2,974	-0.10%
2022/05/20	0	0.00	1	94.30	94.40	-1	3,149	-0.03%
2022/05/18	0.1	93.40	3	93.13	93.80	-2.9	3,117	-0.09%
2022/05/10	0	91.00	0	0.00	90.10	0	3,215	0.00%
2022/05/09	0	89.90	0	0.00	90.40	0	3,235	0.00%
2022/05/04	0	0.00	2	90.50	90.20	-2	3,227	-0.06%
2022/04/29	0	0.00	102	90.22	91.60	-102	3,296	-3.09%	大賣/鉅額交易
2022/04/28	2	88.60	0	0.00	89.20	2	3,289	0.06%
2022/04/27	1	89.50	0	0.00	89.10	1	3,267	0.03%
2022/04/26	1	89.80	0	0.00	89.70	1	3,258	0.03%
2022/04/25	2	89.61	0	0.00	90.10	2	3,251	0.06%
2022/04/20	0	0.00	88	92.30	92.70	-88	3,235	-2.72%
2022/04/19	0	0.00	100	92.20	92.20	-100	3,228	-3.10%
2022/04/18	0	0.00	2	92.20	91.80	-2	3,249	-0.06%
2022/04/15	0	0.00	10	92.60	92.50	-10	3,248	-0.31%
2022/04/14	1	92.80	0	0.00	93.40	1	3,252	0.03%
2022/04/13	0	0.00	1	94.00	94.00	-1	3,269	-0.03%
2022/04/12	0	93.00	0	0.00	92.80	0	3,257	0.00%
2022/04/11	1	93.10	0	0.00	93.30	1	3,256	0.03%
2022/04/07	1	93.60	0	0.00	93.60	1	3,227	0.03%
2022/04/06	0	93.80	0	0.00	95.50	0	3,225	0.00%
2022/03/30	0	94.80	0	0.00	95.10	0	3,161	0.00%
2022/03/29	2	94.50	6	94.60	94.70	-4	3,122	-0.13%
2022/03/28	1	94.60	0	0.00	95.10	1	3,110	0.03%
2022/03/24	6	95.73	0	0.00	95.40	6	3,121	0.19%
2022/03/23	0.3	96.40	0	0.00	96.20	0.3	3,159	0.01%
2022/03/22	2	95.90	0	0.00	96.10	2	3,163	0.06%
2022/03/17	0.1	95.60	2	95.25	96.00	-1.9	3,226	-0.06%
2022/03/16	1	93.98	3	93.30	94.90	-2	3,170	-0.06%
2022/03/15	305	95.17	0	0.00	93.60	305	3,114	9.79%	大買/鉅額交易
2022/03/14	1	94.80	1	94.70	95.20	0	3,089	0.00%
2022/03/11	3	95.93	1	95.70	95.70	2	3,053	0.07%
2022/03/10	0	98.52	0	0.00	98.00	0	2,967	0.00%
2022/03/09	0	100.00	0	0.00	100.00	0	2,885	0.00%
2022/03/08	2	100.20	0.1	99.06	99.20	2	2,821	0.07%
2022/03/07	1.1	102.41	4	102.13	100.50	-2.9	2,755	-0.11%
2022/03/04	2	100.50	0.1	100.50	100.50	1.9	2,671	0.07%
2022/03/03	1	101.00	0	0.00	101.50	1	2,656	0.04%
2022/03/01	0	0.00	3	100.00	100.00	-3	2,584	-0.12%
2022/02/25	1	96.31	0	0.00	97.80	1	2,546	0.04%
2022/02/22	1	96.10	0	0.00	96.10	1	2,608	0.04%
2022/02/17	0.1	99.20	0	0.00	99.50	0.1	2,633	0.00%
2022/02/14	1	98.70	0	0.00	98.90	1	2,581	0.04%
2022/01/25	2	95.20	0.1	96.37	95.60	1.9	2,596	0.07%
2022/01/19	0	0.00	2	98.60	98.20	-2	2,618	-0.08%
2022/01/18	1	97.50	0	0.00	98.00	1	2,624	0.04%
2022/01/14	1	98.50	0.1	98.70	98.50	0.9	2,678	0.04%
2022/01/13	0	0.00	1	100.50	100.50	-1	2,701	-0.04%
2022/01/11	0.1	97.70	0	98.30	98.40	0.1	2,767	0.00%
2022/01/03	0	96.40	0	0.00	95.80	0	3,063	0.00%
2021/12/16	0.1	95.60	0	0.00	95.10	0.1	4,376	0.00%
2021/12/15	2	94.95	0	0.00	94.70	2	4,413	0.05%
2021/12/13	4	95.60	0	0.00	95.70	4	4,375	0.09%
2021/12/08	0	0.00	1	98.50	97.70	-1	4,361	-0.02%
2021/12/07	0	0.00	10	97.00	97.70	-10	4,344	-0.23%
2021/12/03	0	0.00	0.2	97.11	97.00	-0.2	4,360	0.00%
2021/12/01	10	97.00	0	0.00	96.80	10	4,344	0.23%
2021/11/30	4.2	96.83	0	0.00	95.40	4.2	4,355	0.10%
2021/11/29	1	96.11	0	0.00	97.20	1	4,255	0.02%
2021/11/24	0	0.00	1	97.70	98.80	-1	4,279	-0.02%
2021/11/23	2	96.30	0	0.00	96.00	2	4,262	0.05%
2021/11/22	1	97.30	0	0.00	97.00	1	4,313	0.02%
2021/11/19	1	98.60	0	0.00	98.80	1	4,257	0.02%
2021/11/18	6	100.00	0.1	100.50	100.50	5.9	4,262	0.14%
2021/11/15	0	0.00	10	102.50	103.00	-10	4,332	-0.23%
2021/11/12	1	102.00	0	0.00	102.50	1	4,341	0.02%
2021/11/10	0	0.00	0.1	102.03	102.50	-0.1	4,333	0.00%
2021/10/29	0	0.00	3	100.50	100.00	-3	4,311	-0.07%
2021/10/26	0	0.00	1	103.50	103.50	-1	4,408	-0.02%
2021/10/25	1	102.00	0	0.00	103.50	1	4,400	0.02%
2021/10/22	0	0.00	0.1	103.00	101.50	-0.1	4,451	0.00%
2021/10/20	0	0.00	0.1	104.14	104.00	-0.1	4,547	0.00%
2021/10/18	0	0.00	2	104.00	105.00	-2	4,542	-0.04%
2021/10/13	0	0.00	1	104.50	103.00	-1	4,517	-0.02%
2021/10/12	2	101.75	1	101.50	102.00	1	4,479	0.02%
2021/10/07	1.1	101.38	0	0.00	102.00	1.1	4,387	0.03%
2021/10/06	0	0.00	6.2	100.73	101.50	-6.2	4,290	-0.14%
2021/10/05	2	99.40	2	98.90	98.90	0	4,158	0.00%
2021/10/04	1.3	97.74	5	98.78	97.40	-3.7	3,976	-0.09%
2021/10/01	6	96.22	2	96.80	96.80	4	3,945	0.10%
2021/09/30	3	99.63	4	100.72	99.20	-1	3,847	-0.03%
2021/09/29	7	102.29	19	102.66	102.00	-12	3,739	-0.32%
2021/09/28	0	0.00	1	99.00	99.70	-1	3,451	-0.03%
2021/09/27	0	0.00	2	97.00	96.60	-2	3,475	-0.06%
2021/09/24	2	94.95	3	95.40	95.00	-1	3,347	-0.03%
2021/09/22	1	94.00	0	0.00	92.80	1	3,305	0.03%
2021/09/14	1	97.60	0	0.00	98.00	1	3,255	0.03%
2021/09/13	0	0.00	1	97.00	97.30	-1	3,254	-0.03%
2021/09/08	0	97.00	0	0.00	95.70	0	3,358	0.00%
2021/09/03	0	0.00	1	97.50	97.70	-1	3,414	-0.03%
2021/08/30	0	0.00	64	98.00	98.50	-64	3,494	-1.83%
2021/08/24	1	95.10	1	95.50	95.00	0	3,542	0.00%
2021/08/20	4	90.88	0	0.00	91.30	4	3,502	0.11%
2021/08/19	65	91.17	0	0.00	91.10	65	3,544	1.83%
2021/08/13	3	95.87	1.1	95.49	96.50	1.9	3,442	0.06%
2021/08/09	6	95.10	0	0.00	96.70	6	3,594	0.17%
2021/08/06	1	95.90	0	0.00	96.80	1	3,609	0.03%
2021/08/05	2	96.95	2	97.40	97.00	0	3,675	0.00%
2021/08/03	1.1	97.08	0	0.00	97.90	1.1	3,930	0.03%
2021/07/30	0.1	98.50	0	0.00	97.30	0.1	3,976	0.00%
2021/07/28	3	97.53	0	0.00	98.50	3	4,132	0.07%
2021/07/27	2	98.75	0	0.00	98.30	2	4,215	0.05%
2021/07/26	6	97.37	0	0.00	97.80	6	4,192	0.14%
2021/07/23	0.1	102.00	0	0.00	100.50	0.1	4,119	0.00%
2021/07/22	3	100.50	0	0.00	100.50	3	4,100	0.07%
2021/07/21	4	98.93	0	0.00	100.50	4	4,092	0.10%
2021/07/20	4	100.25	0	0.00	100.00	4	4,053	0.10%
2021/07/19	1	101.50	1	102.00	102.00	0	4,079	0.00%
2021/07/16	3	102.83	0	0.00	102.00	3	4,121	0.07%
2021/07/15	0.1	106.00	0	0.00	105.50	0.1	4,188	0.00%
2021/07/12	3	107.67	0	0.00	107.00	3	4,329	0.07%
2021/07/09	3	108.00	0	0.00	110.00	3	4,367	0.07%
2021/07/08	1	109.50	0	0.00	109.00	1	4,401	0.02%
2021/07/07	0	0.00	1	112.00	112.00	-1	4,490	-0.02%
2021/07/06	0	0.00	1	115.00	114.50	-1	4,525	-0.02%
2021/07/05	1	113.50	1	115.50	115.50	0	4,516	0.00%
2021/07/02	0	0.00	1.5	109.66	110.00	-1.5	4,449	-0.03%
2021/06/30	0	0.00	0	108.00	106.50	0	4,412	0.00%
2021/06/28	0	0.00	1	108.50	108.50	-1	4,466	-0.02%
2021/06/22	1	106.00	1	106.00	106.00	0	4,564	0.00%
2021/06/21	3.1	103.00	4	103.50	103.50	-0.9	4,583	-0.02%
2021/06/18	1	105.00	1	105.50	104.50	0	4,556	0.00%
2021/06/17	1	109.50	0	108.50	108.50	1	4,507	0.02%
2021/06/16	2.5	111.50	1	110.00	111.50	1.5	4,606	0.03%
2021/06/11	0	0.00	3.1	108.50	108.00	-3.1	4,649	-0.07%
2021/06/09	1	109.00	5	109.40	110.00	-4	4,650	-0.09%
2021/06/08	2	107.75	2	107.75	107.50	0	4,635	0.00%
2021/06/07	0	0.00	0	106.50	106.50	0	4,638	0.00%
2021/06/04	1.1	104.62	0	0.00	106.50	1.1	4,627	0.02%
2021/06/03	1	107.00	0	0.00	106.00	1	4,634	0.02%
2021/06/02	1	104.00	3	105.83	106.00	-2	4,655	-0.04%
2021/05/31	0	0.00	1	100.50	100.00	-1	4,740	-0.02%
2021/05/25	0	0.00	1	99.40	99.50	-1	5,071	-0.02%
2021/05/21	0	0.00	4	100.50	98.20	-4	5,256	-0.08%
2021/05/20	1	95.80	0	0.00	97.30	1	5,272	0.02%
2021/05/14	1	93.60	1	97.20	96.70	0	5,492	0.00%
2021/05/13	1	95.60	1	98.50	95.00	0	5,442	0.00%
2021/05/12	6	99.98	1	96.50	97.70	5	5,353	0.09%
2021/05/11	1	109.00	2	104.25	104.00	-1	5,235	-0.02%
2021/05/06	0	0.00	3	108.00	108.50	-3	5,110	-0.06%
2021/05/05	0	0.00	1	104.00	104.00	-1	4,912	-0.02%
2021/05/04	4	103.38	11	103.45	101.00	-7	4,927	-0.14%
2021/05/03	1	102.00	0	0.00	102.00	1	4,778	0.02%
2021/04/29	0	0.00	0	103.00	103.50	0	4,790	0.00%
2021/04/28	0	0.00	5	103.00	103.00	-5	4,769	-0.10%
2021/04/27	2	102.99	0	0.00	103.00	2	4,823	0.04%
2021/04/21	2	100.75	0.6	100.00	99.00	1.4	4,784	0.03%
2021/04/20	0.3	102.50	0	0.00	103.00	0.3	4,722	0.01%
2021/04/19	0.3	102.00	0	0.00	103.00	0.3	4,728	0.01%
2021/04/16	1	101.00	3	102.17	102.00	-2	4,702	-0.04%
2021/04/15	1	101.00	0	0.00	101.50	1	4,770	0.02%
2021/04/13	0	0.00	5	99.26	100.00	-5	4,773	-0.10%
2021/04/08	0	0.00	1	98.30	98.20	-1	4,801	-0.02%
2021/04/07	0	0.00	3	97.90	98.00	-3	4,883	-0.06%
2021/04/06	0	0.00	0.1	97.60	97.40	-0.1	4,853	0.00%
2021/03/31	1	96.70	0	0.00	96.80	1	4,836	0.02%
2021/03/30	2.2	96.94	0	0.00	96.60	2.2	4,785	0.05%
2021/03/23	0	96.80	0	0.00	96.10	0	4,734	0.00%
2021/03/19	2	95.30	0	0.00	95.80	2	4,833	0.04%
2021/03/18	1	97.80	0	0.00	98.20	1	4,728	0.02%
2021/03/17	2	99.10	0	0.00	98.20	2	4,719	0.04%
2021/03/15	0	0.00	1	100.50	100.50	-1	4,695	-0.02%
2021/03/12	0	0.00	1	101.00	101.50	-1	4,724	-0.02%
2021/03/11	0	0.00	2	102.75	103.00	-2	4,729	-0.04%
2021/03/10	2	101.00	1	101.00	101.50	1	4,754	0.02%
2021/03/08	0	0.00	4	102.38	102.50	-4	4,739	-0.08%
2021/03/05	1	99.60	0	0.00	99.00	1	4,688	0.02%
2021/03/02	1	98.50	0	0.00	97.00	1	4,609	0.02%
2021/02/26	3	99.07	0	0.00	100.00	3	4,582	0.07%
2021/02/23	0	0.00	3	102.50	103.00	-3	4,467	-0.07%
2021/02/19	1	95.80	0	0.00	97.00	1	4,437	0.02%
2021/02/17	2	93.00	5	94.82	95.80	-3	4,480	-0.07%
2021/02/04	0	0.00	0	91.80	91.20	0	4,439	0.00%
2021/02/02	1	89.81	1	91.50	91.40	0	4,936	0.00%
2021/02/01	1	90.19	0	0.00	90.00	1	4,908	0.02%
2021/01/29	3	89.34	0	0.00	89.10	3	4,882	0.06%
2021/01/28	3	91.57	0	0.00	91.40	3	4,781	0.06%
2021/01/22	1	95.10	0	0.00	94.50	1	4,746	0.02%
2021/01/19	0	0.00	0	97.70	99.20	0	4,621	0.00%
2021/01/18	1	98.30	0	0.00	98.00	1	4,596	0.02%
2021/01/15	0	0.00	1	100.00	99.10	-1	4,561	-0.02%
2021/01/13	0	0.00	1	101.00	102.00	-1	4,549	-0.02%
2021/01/12	0	0.00	3	100.50	101.00	-3	4,493	-0.07%
2021/01/11	2	102.50	0	0.00	102.00	2	4,454	0.04%
2021/01/08	5	103.40	0	0.00	104.00	5	4,413	0.11%
2021/01/07	1	100.00	2	100.50	100.00	-1	4,316	-0.02%
2021/01/06	0	0.00	2	99.85	99.50	-2	4,293	-0.05%
2021/01/05	0	0.00	1	98.40	99.20	-1	4,211	-0.02%
2021/01/04	0	0.00	2	100.50	100.00	-2	4,175	-0.05%
2020/12/31	0	0.00	1	100.50	99.80	-1	4,124	-0.02%
2020/12/30	2	98.80	7	97.13	98.50	-5	4,049	-0.12%
2020/12/29	0	0.00	0.4	95.00	95.40	-0.4	3,967	-0.01%
2020/12/28	0	0.00	4	95.05	95.40	-4	3,990	-0.10%
2020/12/22	0	0.00	8	94.70	93.50	-8	3,957	-0.20%
2020/12/21	0	93.60	0	0.00	94.90	0	4,034	0.00%
2020/12/18	0	93.00	0	0.00	92.80	0	4,011	0.00%
2020/12/17	0	94.00	0	0.00	94.00	0	4,005	0.00%
2020/12/16	0	93.10	1	94.10	94.70	-1	4,000	-0.02%
2020/12/15	0	93.50	0	0.00	93.00	0	3,999	0.00%
2020/12/14	0.1	94.14	0	0.00	94.50	0.1	3,980	0.00%
2020/12/11	0	0.00	1.6	94.11	94.40	-1.6	3,975	-0.04%
2020/12/10	14	93.73	10	94.00	93.20	4	3,936	0.10%
2020/12/09	0.2	94.23	0	0.00	94.30	0.2	3,919	0.00%
2020/12/08	1	92.62	0	0.00	92.90	1	3,882	0.03%
2020/12/07	0.2	94.07	0	0.00	93.90	0.2	3,852	0.00%
2020/12/04	1.1	93.97	1	93.50	94.90	0.1	3,821	0.00%
2020/12/03	0	93.03	0	0.00	92.80	0	3,754	0.00%
2020/12/02	0.3	92.60	0	0.00	92.90	0.3	3,740	0.01%
2020/12/01	0.1	93.05	1	92.50	92.70	-0.9	3,733	-0.03%
2020/11/30	10	93.00	0	0.00	90.50	10	3,718	0.27%
2020/11/27	0	94.59	0	0.00	94.50	0	3,575	0.00%
2020/11/25	0	95.69	1.5	96.23	95.20	-1.5	3,579	-0.04%
2020/11/24	1	95.30	2	95.05	94.80	-1	3,530	-0.03%
2020/11/23	0.4	95.82	4	95.80	94.70	-3.6	3,470	-0.10%
2020/11/20	0.1	92.80	1.2	93.71	93.90	-1.1	3,367	-0.03%
2020/11/19	0	93.50	1.1	93.85	94.00	-1.1	3,345	-0.03%
2020/11/18	0	0.00	3.2	92.89	93.30	-3.2	3,297	-0.10%
2020/11/17	1.1	92.48	6	92.33	92.50	-4.9	3,214	-0.15%
2020/11/16	0.3	91.94	6.5	92.49	92.20	-6.2	3,162	-0.20%
2020/11/13	0	0.00	1	91.60	92.20	-1	3,104	-0.03%
2020/11/12	3	90.27	6	91.20	92.20	-3	3,047	-0.10%
2020/11/11	1.5	89.38	17	91.03	92.20	-15.5	2,894	-0.54%
2020/11/10	2.2	85.36	52	85.46	86.00	-49.8	2,579	-1.93%
2020/11/09	0	0.00	1	81.80	81.90	-1	2,379	-0.04%
2020/11/05	0.1	81.00	0	0.00	81.20	0.1	2,400	0.00%
2020/11/04	0	80.00	0	0.00	80.90	0	2,421	0.00%
2020/11/02	1	78.70	0	0.00	79.10	1	2,458	0.04%
2020/10/30	2	79.00	0	0.00	78.60	2	2,448	0.08%
2020/10/29	4	79.50	0	0.00	80.00	4	2,398	0.17%
2020/10/28	2	80.35	0	0.00	80.40	2	2,430	0.08%
2020/10/27	2	80.90	0	0.00	80.90	2	2,427	0.08%
2020/10/26	1	81.60	0	0.00	81.40	1	2,454	0.04%
2020/10/16	1	81.30	0	0.00	80.40	1	2,623	0.04%
2020/10/14	2	81.60	0	0.00	81.60	2	2,621	0.08%
2020/10/13	0	0.00	1	81.20	82.00	-1	2,621	-0.04%
2020/10/08	1	81.40	0	0.00	81.40	1	2,751	0.04%
2020/09/30	9	80.00	0	0.00	80.00	9	2,773	0.32%
2020/09/25	4	79.48	0	0.00	80.10	4	2,849	0.14%
2020/09/24	2	79.40	0	0.00	79.40	2	2,845	0.07%
2020/09/23	7	81.50	0	0.00	81.60	7	2,759	0.25%
2020/09/22	13	82.67	1	83.10	82.00	12	2,745	0.44%
2020/09/21	0	0.00	3	85.33	84.80	-3	2,721	-0.11%
2020/09/18	0	0.00	10	85.00	84.80	-10	2,743	-0.36%
2020/09/17	0	0.00	13	83.48	83.40	-13	2,691	-0.48%
2020/09/16	1	82.80	2	82.70	83.20	-1	2,699	-0.04%
2020/09/14	1	82.20	0	0.00	82.30	1	2,828	0.04%
2020/09/11	2	81.60	0	0.00	82.00	2	2,855	0.07%
2020/09/07	1	82.00	0	0.00	81.60	1	3,179	0.03%
2020/09/02	2	81.00	0	0.00	81.00	2	3,341	0.06%
2020/09/01	6	81.03	0	0.00	81.00	6	3,380	0.18%
2020/08/31	5	82.00	0	0.00	82.00	5	3,417	0.15%
2020/08/27	5	83.10	0	0.00	83.00	5	3,599	0.14%
2020/08/25	0	0.00	1	84.20	83.50	-1	3,722	-0.03%
2020/08/20	6	81.70	5	82.10	81.60	1	3,965	0.03%
2020/08/18	0	0.00	4	84.68	84.90	-4	3,985	-0.10%
2020/08/14	1	83.00	0	0.00	83.00	1	4,096	0.02%
2020/08/13	2	84.00	0	0.00	83.90	2	4,142	0.05%
2020/08/12	2	82.60	1	83.20	83.40	1	4,326	0.02%
2020/08/11	2	84.15	0	0.00	83.70	2	4,415	0.05%
2020/08/07	4	83.10	0	0.00	82.20	4	4,511	0.09%
2020/08/06	4	82.78	2	82.70	82.70	2	4,526	0.04%
2020/08/04	1	80.60	0	0.00	81.00	1	4,646	0.02%
2020/08/03	4	80.35	1	80.90	80.00	3	4,767	0.06%
2020/07/31	0	0.00	1	81.30	81.50	-1	4,813	-0.02%
2020/07/30	3	81.43	3	81.20	81.30	0	4,876	0.00%
2020/07/29	5	81.92	1	82.40	82.00	4	4,916	0.08%
2020/07/28	1	81.80	0	0.00	82.10	1	4,944	0.02%
2020/07/24	0	0.00	5	84.30	84.70	-5	5,097	-0.10%
2020/07/23	1	85.00	0	0.00	85.20	1	5,099	0.02%
2020/07/22	0	0.00	1	85.90	87.00	-1	5,144	-0.02%
2020/07/21	1	86.90	0	0.00	85.80	1	5,148	0.02%
2020/07/20	1	85.80	1	85.80	86.00	0	5,155	0.00%
2020/07/17	0	0.00	3	86.10	86.10	-3	5,189	-0.06%
2020/07/16	1	85.70	0	0.00	85.80	1	5,248	0.02%
2020/07/15	5	83.56	1	84.20	84.30	4	5,233	0.08%
2020/07/14	3	85.60	0	0.00	85.10	3	5,164	0.06%
2020/07/09	1	88.10	3	88.20	88.20	-2	5,182	-0.04%
2020/07/08	2	88.50	0	0.00	88.70	2	5,191	0.04%
2020/07/07	1	89.80	2	89.25	88.90	-1	5,187	-0.02%
2020/07/06	1	90.50	1	90.40	89.60	0	5,209	0.00%
2020/07/03	2	89.55	1	89.30	88.90	1	5,218	0.02%
2020/07/01	1	88.50	0	0.00	88.50	1	5,318	0.02%
2020/06/29	2	87.60	0	0.00	88.20	2	5,446	0.04%
2020/06/23	0	0.00	1	89.20	89.30	-1	5,466	-0.02%
2020/06/19	7	88.26	0	0.00	88.10	7	5,508	0.13%
2020/06/18	5	88.30	0	0.00	88.50	5	5,488	0.09%
2020/06/16	0	0.00	13	90.55	90.80	-13	5,523	-0.24%
2020/06/15	0	0.00	0.5	90.60	90.00	-0.5	5,539	-0.01%
2020/06/12	2	90.45	0	0.00	91.00	2	5,590	0.04%
2020/06/11	3	93.37	0	0.00	93.00	3	5,589	0.05%
2020/06/10	6	96.47	4	96.30	96.30	2	5,601	0.04%
2020/06/09	0	0.00	1	95.00	96.00	-1	5,715	-0.02%
2020/06/08	2	95.30	4	95.30	95.00	-2	5,742	-0.03%
2020/06/05	0	0.00	1	94.49	94.30	-1	5,746	-0.02%
2020/06/04	0	0.00	5	93.12	93.50	-5	5,756	-0.09%
2020/06/03	2	93.25	3	92.57	93.50	-1	5,836	-0.02%
2020/06/02	1	90.30	2	89.80	90.30	-1	5,725	-0.02%
2020/06/01	1	90.10	2	89.95	89.90	-1	5,703	-0.02%
2020/05/29	1	87.50	0	0.00	87.70	1	5,668	0.02%
2020/05/28	1	88.70	0	0.00	87.90	1	5,513	0.02%
2020/05/25	2	88.20	0	0.00	89.00	2	5,519	0.04%
2020/05/22	4	90.10	0	0.00	90.00	4	5,473	0.07%
2020/05/21	0	0.00	1	92.00	92.00	-1	5,423	-0.02%
2020/05/20	0	0.00	11	91.44	91.00	-11	5,376	-0.20%
2020/05/19	7	93.56	2	94.00	92.10	5	5,330	0.09%
2020/05/18	1	88.10	0	0.00	89.30	1	5,156	0.02%
2020/05/15	11	87.18	6	87.03	86.40	5	5,048	0.10%
2020/05/13	1	85.40	1	86.90	87.60	0	4,926	0.00%
2020/05/12	3	86.43	0	0.00	86.50	3	4,915	0.06%
2020/05/11	4	89.10	7	89.17	88.90	-3	4,855	-0.06%
2020/05/08	4	87.23	4	87.83	88.30	0	4,817	0.00%
2020/05/07	3	84.37	0	0.00	84.40	3	4,702	0.06%
2020/05/06	8	85.80	0	0.00	85.00	8	4,632	0.17%
2020/05/05	2	86.25	0	0.00	86.00	2	4,607	0.04%
2020/05/04	1	86.80	1	86.80	86.40	0	4,591	0.00%
2020/04/30	0	0.00	13	88.04	89.70	-13	4,527	-0.29%
2020/04/29	1	83.80	4	82.98	83.70	-3	4,467	-0.07%
2020/04/28	10	81.80	0	0.00	81.30	10	4,428	0.23%
2020/04/27	2	82.05	0	0.00	81.90	2	4,508	0.04%
2020/04/24	6	80.48	0	0.00	81.00	6	4,449	0.13%
2020/04/23	1	80.30	0	0.00	80.80	1	4,434	0.02%
2020/04/21	2	80.30	0	0.00	79.50	2	4,444	0.04%
2020/04/17	0	0.00	1	84.00	82.60	-1	4,426	-0.02%
2020/04/15	0	0.00	3	81.90	82.90	-3	4,404	-0.07%
2020/04/14	2	81.30	0	0.00	82.00	2	4,444	0.04%
2020/04/13	1	81.80	0	0.00	81.10	1	4,477	0.02%
2020/04/10	3	82.30	5	81.86	82.30	-2	4,597	-0.04%
2020/04/09	5	82.16	0	0.00	81.60	5	4,693	0.11%
2020/04/08	0	0.00	3	81.80	82.30	-3	4,665	-0.06%
2020/04/07	3	80.50	1	81.40	81.50	2	4,617	0.04%
2020/04/06	1	79.60	1	79.90	80.40	0	4,580	0.00%
2020/04/01	2	78.25	0	0.00	78.00	2	4,506	0.04%
2020/03/31	2	80.55	0	0.00	81.40	2	4,445	0.04%
2020/03/27	3	80.00	8	80.01	80.00	-5	4,344	-0.12%
2020/03/26	6	79.53	1	79.80	79.70	5	4,298	0.12%
2020/03/25	5	79.02	4	79.08	78.50	1	4,305	0.02%
2020/03/24	4	77.60	2	75.10	77.40	2	4,250	0.05%
2020/03/23	1	69.60	5	72.08	71.70	-4	4,224	-0.09%
2020/03/20	1	70.80	1	71.50	71.50	0	4,210	0.00%
2020/03/19	1	67.50	0	0.00	67.30	1	4,136	0.02%
2020/03/18	1	68.50	0	0.00	68.20	1	4,051	0.02%
2020/03/17	0	0.00	6	69.00	69.40	-6	3,971	-0.15%
2020/03/16	6	70.75	0.1	70.20	70.00	5.9	3,891	0.15%
2020/03/13	4	71.23	0.1	74.00	72.90	3.9	3,781	0.10%
2020/03/12	5	78.06	9	78.70	77.10	-4	3,611	-0.11%
2020/03/10	14	80.29	1	80.00	81.60	13	3,480	0.37%
2020/03/09	6	83.10	1	84.30	82.90	5	3,412	0.15%
2020/03/06	0	0.00	1	86.70	87.10	-1	3,284	-0.03%
2020/03/05	4	88.40	0	0.00	88.50	4	3,264	0.12%
2020/03/04	1	88.00	0	0.00	88.10	1	3,284	0.03%
2020/03/03	1	85.30	0	0.00	86.40	1	3,257	0.03%
2020/03/02	4	85.18	0	0.00	85.00	4	3,238	0.12%
2020/02/27	3	86.30	0	0.00	86.10	3	3,367	0.09%
2020/02/26	0	0.00	1	87.10	87.00	-1	3,329	-0.03%
2020/02/25	0	0.00	1	87.10	87.60	-1	3,314	-0.03%
2020/02/24	1	88.00	0	0.00	88.00	1	3,326	0.03%
2020/02/21	1	89.10	0	0.00	89.00	1	3,327	0.03%
2020/02/19	0	0.00	1	89.90	89.70	-1	3,332	-0.03%
2020/02/13	3	89.90	0	0.00	89.80	3	3,385	0.09%
2020/02/12	2	89.50	0	0.00	90.10	2	3,376	0.06%
2020/02/11	2	89.00	1	89.10	88.80	1	3,354	0.03%
2020/02/07	0	0.00	1	89.50	89.20	-1	3,322	-0.03%
2020/02/06	1	89.90	1	89.30	90.50	0	3,323	0.00%
2020/02/05	2	87.00	0	0.00	87.00	2	3,286	0.06%
2020/02/04	1	87.00	0	0.00	88.00	1	3,243	0.03%
2020/02/03	5	87.46	0	0.00	87.50	5	3,234	0.15%
2020/01/31	15	90.25	0	0.00	89.90	15	3,139	0.48%
2020/01/30	7	91.77	0	0.00	89.90	7	3,089	0.23%
2020/01/16	3	95.97	0	0.00	95.70	3	2,995	0.10%
2020/01/15	1	96.00	0	0.00	96.00	1	2,991	0.03%
2020/01/14	0	0.00	1	97.30	96.80	-1	2,938	-0.03%
2020/01/13	4	97.83	4	97.70	97.50	0	2,885	0.00%
2020/01/09	1	98.10	0	0.00	98.10	1	2,877	0.03%
2020/01/03	5	100.50	0	0.00	101.00	5	2,655	0.19%
2019/12/30	1	98.70	0	0.00	97.60	1	2,548	0.04%
2019/12/20	2	98.20	0	0.00	97.70	2	2,598	0.08%
2019/12/19	0	0.00	1	97.30	97.30	-1	2,560	-0.04%
2019/12/13	1	96.70	6	96.60	96.00	-5	2,614	-0.19%
2019/12/11	0	0.00	1	95.20	95.50	-1	2,879	-0.03%
2019/12/05	1	95.40	0	0.00	95.40	1	2,909	0.03%
2019/11/25	0	0.00	2	96.70	96.90	-2	2,714	-0.07%
2019/11/07	1	98.00	0	0.00	98.10	1	2,894	0.03%
2019/11/01	0	0.00	1	97.00	97.50	-1	2,939	-0.03%
2019/10/28	1	97.00	0	0.00	96.90	1	2,919	0.03%
2019/10/22	3	97.00	0	0.00	97.50	3	2,891	0.10%
2019/10/14	1	97.00	0	0.00	97.50	1	2,818	0.04%
2019/09/26	1	98.60	0	0.00	98.60	1	2,717	0.04%
2019/09/25	2	99.50	0	0.00	99.80	2	2,724	0.07%
2019/09/16	8	104.50	3	104.83	104.00	5	2,643	0.19%
2019/08/20	1	97.50	0	0.00	97.80	1	2,605	0.04%
2019/08/15	2	96.10	0	0.00	95.20	2	2,525	0.08%
2019/08/07	3	101.00	0	0.00	101.00	3	2,651	0.11%
2019/08/02	0	0.00	2	104.00	105.00	-2	2,655	-0.08%
2019/08/01	1	105.00	0	0.00	105.00	1	2,712	0.04%
2019/07/24	2	107.00	0	0.00	106.00	2	2,762	0.07%
2019/07/08	2	106.25	0	0.00	106.50	2	2,730	0.07%
2019/07/05	1	107.00	0	0.00	107.00	1	2,751	0.04%
2019/06/19	0	0.00	6	118.33	118.50	-6	2,487	-0.24%
2019/06/17	4	115.00	0	0.00	115.50	4	2,355	0.17%
2019/06/14	1	114.50	0	0.00	115.00	1	2,322	0.04%
2019/06/12	1	114.00	0	0.00	114.50	1	2,378	0.04%
2019/06/05	0	0.00	1	116.50	116.50	-1	2,440	-0.04%
2019/05/21	0	0.00	1	117.00	116.50	-1	2,410	-0.04%
2019/05/16	1	109.50	0	0.00	111.00	1	2,373	0.04%
2019/05/14	1	107.50	0	0.00	107.00	1	2,388	0.04%
2019/04/30	0	0.00	0	115.50	114.50	0	2,300	0.00%
2019/04/10	1	113.50	1	114.50	114.50	0	2,579	0.00%
2019/03/27	2	114.00	0	0.00	114.00	2	2,603	0.08%
2019/03/22	0	0.00	0	115.50	115.50	0	2,592	0.00%
2019/03/13	0	0.00	1.7	113.50	113.50	-1.7	2,536	-0.07%
2019/02/26	0	0.00	1	117.50	117.00	-1	2,756	-0.04%
2019/02/19	0	0.00	1	116.00	115.00	-1	2,757	-0.04%
2019/02/18	1.7	116.08	1	116.00	115.50	0.7	2,783	0.03%
2019/02/15	0.1	112.50	0	0.00	112.00	0.1	2,832	0.00%
2019/02/14	0.1	112.00	1	113.00	112.00	-0.9	2,831	-0.03%
2018/12/24	3	105.50	0	0.00	104.50	3	3,444	0.09%
2018/12/22	2	108.50	0	0.00	107.50	2	3,444	0.06%
2018/12/20	1	110.50	0	0.00	109.50	1	3,536	0.03%
2018/12/17	0	112.50	0	0.00	112.50	0	3,689	0.00%
2018/12/14	2	111.00	0	0.00	111.00	2	3,724	0.05%
2018/11/14	1	109.00	0	0.00	111.00	1	3,512	0.03%
2018/11/13	1	114.50	0	0.00	113.00	1	3,452	0.03%
2018/10/12	2	124.00	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%
2018/10/05	0	0.00	0.1	134.00	132.50	-0.1	2,557	0.00%
2018/10/03	3	139.83	0.1	140.00	140.00	2.9	2,312	0.13%
2018/09/28	0	0.00	7	149.00	148.00	-7	2,124	-0.33%
2018/09/27	0	0.00	0.9	147.00	148.00	-0.9	2,123	-0.04%
2018/09/21	0	0.00	2	148.00	147.00	-2	2,211	-0.09%
2018/09/19	0	0.00	2	134.50	137.00	-2	2,151	-0.09%
2018/09/18	0	0.00	2	129.50	132.50	-2	2,119	-0.09%
2018/09/12	0.1	127.50	0	0.00	127.50	0.1	2,028	0.00%
2018/09/03	0	0.00	0.1	125.00	124.50	-0.1	2,059	0.00%
2018/08/27	0	0.00	4	128.50	128.00	-4	2,103	-0.19%
2018/08/24	0	0.00	2	127.00	127.00	-2	2,115	-0.09%
2018/08/21	0.1	124.00	0	0.00	125.00	0.1	2,405	0.00%
2018/08/20	0	0.00	1	123.00	123.50	-1	2,406	-0.04%
2018/06/28	0.2	121.00	0	0.00	121.00	0.2	2,560	0.01%
2018/05/30	3	118.50	0	0.00	118.00	3	2,723	0.11%
2018/05/25	0	0.00	2	123.00	122.50	-2	2,746	-0.07%
2018/05/23	2	123.50	0	0.00	122.00	2	2,795	0.07%
2018/05/21	0	0.00	2	126.00	125.50	-2	2,812	-0.07%
2018/05/18	2	124.00	0	0.00	124.00	2	2,851	0.07%
2018/05/17	0	0.00	1	127.00	125.50	-1	2,886	-0.03%
2018/05/16	0	0.00	1	123.50	123.50	-1	2,897	-0.03%
2018/05/11	0	0.00	2	126.00	125.50	-2	3,090	-0.06%
2018/05/08	0	0.00	10	121.00	121.50	-10	3,059	-0.33%
2018/04/30	0	0.00	10	121.50	121.50	-10	3,134	-0.32%
2018/04/20	0	0.00	2	119.00	119.50	-2	3,280	-0.06%
2018/03/27	0	0.00	3	119.17	119.50	-3	3,752	-0.08%
2018/03/22	0	0.00	0	116.50	116.50	0	3,602	0.00%
2018/03/16	2	116.00	0	0.00	116.00	2	3,357	0.06%
2018/03/07	2	113.50	0	0.00	113.00	2	3,441	0.06%
2018/03/05	1	112.00	0	0.00	111.50	1	3,506	0.03%
2018/02/26	1	116.00	0	0.00	118.00	1	3,385	0.03%
2018/02/22	0	0.00	8	113.44	113.00	-8	3,355	-0.24%
2018/02/12	1	111.50	0	0.00	111.50	1	3,318	0.03%
2018/02/06	1	112.00	0	0.00	113.00	1	3,076	0.03%
2018/01/25	0	0.00	0	122.00	123.00	0	2,802	0.00%
2018/01/22	0	0.00	1	119.00	120.50	-1	2,718	-0.04%
2018/01/17	0	0.00	3	120.00	120.00	-3	2,637	-0.11%
2018/01/05	1	119.50	0	0.00	120.00	1	2,479	0.04%
2018/01/04	0	0.00	3	118.00	119.00	-3	2,477	-0.12%