台化 (1326)-美好-蘆洲券商分點個股進出

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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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	53.95	0.3	54.50	54.00	1.7	4,352	0.04%
2024/04/24	0	0.00	1	55.10	54.80	-1	4,354	-0.02%
2024/04/23	2	54.95	1	55.10	54.90	1	4,502	0.02%
2024/04/22	0	0.00	5	54.70	55.10	-5	4,746	-0.11%
2024/04/19	6	52.65	0	0.00	52.40	6	4,638	0.13%
2024/04/18	5	53.60	1	53.90	53.60	4	4,458	0.09%
2024/04/17	1	53.60	0	0.00	53.60	1	4,430	0.02%
2024/04/16	0	0.00	0	54.50	53.90	0	4,398	0.00%
2024/04/15	0	0.00	1	55.10	55.00	-1	4,305	-0.02%
2024/04/12	2	55.20	0	0.00	55.30	2	4,279	0.05%
2024/04/11	1	55.50	0	0.00	55.50	1	4,223	0.02%
2024/04/10	0	0.00	3	56.20	56.10	-3	4,184	-0.07%
2024/04/09	0	0.00	13	55.80	55.90	-13	4,209	-0.31%
2024/04/08	0	0.00	20	55.10	55.10	-20	4,174	-0.48%
2024/04/03	0	0.00	3	55.40	55.10	-3	4,177	-0.07%
2024/04/01	1	55.60	1	56.30	56.10	0	4,189	0.00%
2024/03/29	0	0.00	2	55.30	55.20	-2	4,160	-0.05%
2024/03/28	3	54.60	0	0.00	54.70	3	4,129	0.07%
2024/03/22	1	54.50	0	0.00	54.60	1	4,170	0.02%
2024/03/21	0	0.00	6	54.23	54.90	-6	4,159	-0.14%
2024/03/20	4.3	53.96	0	0.00	53.70	4.3	4,202	0.10%
2024/03/19	2	54.70	0	55.10	54.70	2	4,127	0.05%
2024/03/18	5	55.10	5	55.30	55.10	0	4,128	0.00%
2024/03/14	1	55.90	0	55.60	55.90	1	4,091	0.02%
2024/03/13	26	55.02	0	0.00	54.90	26	4,071	0.64%
2024/03/12	5	55.60	1	55.80	55.70	4	4,042	0.10%
2024/03/11	0	0.00	1	55.10	55.30	-1	4,054	-0.02%
2024/03/08	1	54.60	2	54.60	54.80	-1	4,076	-0.02%
2024/03/07	1.4	54.89	6	54.58	55.00	-4.6	4,048	-0.11%
2024/03/06	1	55.10	0	0.00	55.00	1	3,998	0.03%
2024/03/05	1	55.40	0	0.00	55.00	1	4,058	0.02%
2024/03/04	13	55.93	0	0.00	55.70	13	4,026	0.32%
2024/03/01	1.3	56.12	0	0.00	56.10	1.3	4,065	0.03%
2024/02/29	0.5	57.20	0	0.00	57.20	0.5	4,049	0.01%
2024/02/27	2	56.00	0	0.00	56.10	2	3,963	0.05%
2024/02/26	11	56.19	0	0.00	56.40	11	3,947	0.28%
2024/02/23	3	56.63	5	56.60	56.60	-2	3,925	-0.05%
2024/02/22	2.5	56.84	0	0.00	56.80	2.5	3,984	0.06%
2024/02/19	10	57.90	2	57.95	58.10	8	4,096	0.20%
2024/02/02	0	0.00	1	57.60	57.90	-1	4,041	-0.02%
2024/02/01	6	57.40	0	0.00	57.70	6	4,046	0.15%
2024/01/30	2	57.10	0	0.00	56.80	2	4,045	0.05%
2024/01/29	0	0.00	3	58.03	57.90	-3	4,067	-0.07%
2024/01/26	15	57.20	0	0.00	57.70	15	4,057	0.37%
2024/01/25	0	0.00	2	56.50	56.60	-2	4,031	-0.05%
2024/01/24	0.3	56.50	2	56.60	56.80	-1.7	4,041	-0.04%
2024/01/23	3	55.50	2	55.60	55.70	1	4,043	0.02%
2024/01/22	2	55.70	2	55.70	55.60	0	4,008	0.00%
2024/01/19	3	55.97	2	56.00	55.90	1	3,970	0.03%
2024/01/18	5	55.92	2	56.00	55.80	3	3,962	0.08%
2024/01/17	5	56.04	5	56.22	55.80	0	3,929	0.00%
2024/01/16	16	57.16	0	0.00	57.00	16	3,771	0.42%
2024/01/15	1	59.70	0	0.00	59.70	1	3,487	0.03%
2024/01/11	2	60.10	0	0.00	60.30	2	3,525	0.06%
2024/01/10	5	60.30	0	0.00	60.30	5	3,706	0.13%
2024/01/09	1	61.20	0	0.00	60.80	1	3,701	0.03%
2024/01/05	1	61.00	0	0.00	61.00	1	3,757	0.03%
2024/01/04	3	61.00	0	0.00	61.10	3	3,802	0.08%
2024/01/02	1	62.10	2	62.50	62.30	-1	3,797	-0.03%
2023/12/28	0	0.00	1	62.90	62.80	-1	3,845	-0.03%
2023/12/27	0	0.00	2	62.60	62.60	-2	3,827	-0.05%
2023/12/25	0	0.00	1	61.50	61.50	-1	3,797	-0.03%
2023/12/22	9	61.46	1	61.90	61.40	8	3,852	0.21%
2023/12/21	2	62.50	0	0.00	62.90	2	3,782	0.05%
2023/12/20	1	62.50	0	0.00	63.00	1	3,762	0.03%
2023/12/15	0.2	63.90	0	0.00	63.70	0.2	3,746	0.01%
2023/12/11	0	0.00	1	63.10	63.40	-1	3,781	-0.03%
2023/12/05	0	63.70	0	0.00	64.00	0	3,758	0.00%
2023/11/29	0.2	64.50	0	0.00	64.30	0.2	3,663	0.01%
2023/11/24	1	64.20	0.1	63.70	64.00	0.9	3,727	0.03%
2023/11/22	0.1	64.60	0	0.00	64.50	0.1	3,729	0.00%
2023/11/16	0	0.00	5	64.28	65.00	-5	3,822	-0.13%
2023/11/15	1	63.60	0	0.00	64.00	1	3,789	0.03%
2023/11/10	0	0.00	1	62.60	62.60	-1	4,115	-0.02%
2023/10/25	1	61.80	0	0.00	61.60	1	4,212	0.02%
2023/10/16	0	0.00	1	63.50	63.80	-1	3,978	-0.03%
2023/10/12	2	62.20	0	0.00	63.00	2	3,928	0.05%
2023/10/04	5	60.30	0	0.00	60.20	5	3,916	0.13%
2023/10/03	5	61.02	0	0.00	61.00	5	3,892	0.13%
2023/10/02	2	61.50	0	0.00	61.40	2	3,937	0.05%
2023/09/28	3	61.53	0	0.00	61.50	3	4,040	0.07%
2023/09/27	4	61.73	0	0.00	61.70	4	4,062	0.10%
2023/09/26	0	0.00	0	63.60	63.20	0	4,044	0.00%
2023/09/25	0	64.30	0	0.00	64.10	0	4,040	0.00%
2023/09/22	0	0.00	6	64.00	64.10	-6	4,098	-0.15%
2023/09/21	0.4	64.01	0	0.00	63.90	0.4	4,132	0.01%
2023/09/20	0.1	64.90	1	65.30	64.80	-0.9	4,099	-0.02%
2023/09/18	3.2	64.25	0	0.00	64.30	3.2	4,046	0.08%
2023/09/14	0	0.00	2	65.75	66.00	-2	3,921	-0.05%
2023/09/13	0.2	65.00	1	65.10	65.10	-0.8	3,854	-0.02%
2023/09/07	2	63.10	0	0.00	63.40	2	3,904	0.05%
2023/09/04	0.2	63.80	2	64.15	64.40	-1.8	3,870	-0.05%
2023/09/01	0	0.00	3	63.10	63.30	-3	3,851	-0.08%
2023/08/25	0.1	60.90	0	0.00	60.70	0.1	3,740	0.00%
2023/08/22	1	60.50	0	0.00	60.50	1	3,662	0.03%
2023/08/21	3	61.50	0	0.00	61.20	3	3,589	0.08%
2023/08/18	2	61.70	0	0.00	62.10	2	3,536	0.06%
2023/08/17	6	60.22	1	62.00	62.00	5	3,448	0.14%
2023/08/16	6.3	62.23	0	0.00	62.80	6.3	3,251	0.19%
2023/08/15	1	64.00	0	0.00	63.60	1	3,197	0.03%
2023/08/14	1	64.60	0	0.00	64.60	1	3,138	0.03%
2023/08/11	5	65.70	1	66.00	65.70	4	3,178	0.13%
2023/08/09	0	0.00	1	65.80	66.20	-1	3,171	-0.03%
2023/08/07	2	66.50	0	0.00	66.50	2	3,151	0.06%
2023/08/01	0	66.70	1	66.50	66.50	-1	3,078	-0.03%
2023/07/31	0	0.00	0.1	65.70	65.40	-0.1	3,033	0.00%
2023/07/26	1.1	64.52	0	0.00	65.40	1.1	3,002	0.04%
2023/07/24	1	64.20	0	0.00	64.10	1	2,977	0.03%
2023/07/20	0.1	64.60	0	0.00	64.70	0.1	2,951	0.00%
2023/07/19	0.1	64.80	0	0.00	64.30	0.1	2,928	0.00%
2023/07/18	2	64.50	0	0.00	64.40	2	2,912	0.07%
2023/07/17	3	64.80	6	64.90	64.80	-3	2,886	-0.10%
2023/07/14	0.5	65.00	0	0.00	65.00	0.5	2,892	0.02%
2023/07/13	3	64.13	0	0.00	64.10	3	2,844	0.11%
2023/07/10	0.3	64.00	0	0.00	63.60	0.3	2,789	0.01%
2023/07/07	4.5	63.64	0	0.00	63.70	4.5	2,762	0.16%
2023/07/06	3	64.47	0	0.00	64.40	3	2,708	0.11%
2023/07/05	4.1	65.66	0	0.00	65.60	4.1	2,585	0.16%
2023/07/04	1	66.70	0	0.00	66.30	1	2,515	0.04%
2023/07/03	3	67.00	0	0.00	67.00	3	2,466	0.12%
2023/06/26	2	67.90	1	67.80	67.80	1	2,387	0.04%
2023/06/21	0	0.00	1.2	68.02	68.10	-1.2	2,381	-0.05%
2023/06/20	1	67.90	0	0.00	67.90	1	2,392	0.04%
2023/06/16	1	68.10	0	0.00	68.00	1	2,375	0.04%
2023/06/15	1	68.20	0	0.00	68.40	1	2,327	0.04%
2023/06/14	0	0.00	1	68.20	68.40	-1	2,396	-0.04%
2023/06/13	1	68.60	0	0.00	68.60	1	2,435	0.04%
2023/06/09	0	0.00	1	69.20	69.30	-1	2,434	-0.04%
2023/06/06	0	0.00	2	69.50	69.50	-2	2,507	-0.08%
2023/06/05	1	68.80	0	0.00	69.10	1	2,494	0.04%
2023/05/30	1	68.60	0	0.00	68.60	1	2,419	0.04%
2023/05/22	0.1	70.00	0	0.00	70.00	0.1	2,364	0.00%
2023/05/19	0	0.00	1	70.10	70.30	-1	2,342	-0.04%
2023/05/18	0.1	69.40	0	0.00	69.90	0.1	2,285	0.00%
2023/05/16	0.1	68.56	2	68.90	69.10	-1.9	2,201	-0.09%
2023/05/15	1	67.30	0	0.00	67.80	1	2,182	0.05%
2023/05/12	0.1	68.40	0	0.00	67.40	0.1	2,197	0.00%
2023/05/11	0.1	68.40	0	0.00	67.90	0.1	2,199	0.00%
2023/05/10	1.1	68.77	0	0.00	68.40	1.1	2,209	0.05%
2023/05/09	0.1	68.70	0	0.00	69.40	0.1	2,200	0.00%
2023/05/08	0.1	69.00	0	0.00	68.40	0.1	2,206	0.00%
2023/05/05	0	0.00	1	68.80	69.00	-1	2,180	-0.05%
2023/05/04	0.1	69.00	0	0.00	69.00	0.1	2,225	0.00%
2023/05/03	0.1	68.96	0	0.00	68.80	0.1	2,242	0.00%
2023/05/02	0.1	69.00	5	69.20	69.30	-4.9	2,322	-0.21%
2023/04/27	0.1	69.00	0	0.00	69.00	0.1	2,452	0.00%
2023/04/26	0.1	69.30	0	0.00	69.30	0.1	2,477	0.00%
2023/04/20	0.1	68.80	0	0.00	68.80	0.1	2,512	0.00%
2023/04/18	1	69.40	0	0.00	69.50	1	2,566	0.04%
2023/04/13	0	0.00	2	70.00	70.10	-2	2,580	-0.08%
2023/03/30	0.1	69.20	0	0.00	69.40	0.1	2,522	0.00%
2023/03/27	1	68.90	0	0.00	69.40	1	2,505	0.04%
2023/03/24	1	68.80	0	0.00	68.80	1	2,571	0.04%
2023/03/23	2	69.25	0	0.00	69.60	2	2,560	0.08%
2023/03/21	1	68.10	0	0.00	68.10	1	2,583	0.04%
2023/03/17	0	0.00	4	68.10	68.50	-4	2,604	-0.15%
2023/03/16	1	67.20	0	0.00	67.50	1	2,565	0.04%
2023/03/15	2	68.40	0	0.00	68.00	2	2,552	0.08%
2023/03/14	2	68.50	0	0.00	68.40	2	2,550	0.08%
2023/03/13	0	0.00	1.4	68.86	69.10	-1.4	2,525	-0.06%
2023/03/10	4.1	69.46	0	0.00	69.40	4.1	2,508	0.16%
2023/03/08	0	0.00	1	70.80	71.10	-1	2,544	-0.04%
2023/03/07	0	0.00	2	70.85	70.90	-2	2,551	-0.08%
2023/03/02	1.1	70.16	0	0.00	70.40	1.1	2,654	0.04%
2023/03/01	1.1	70.71	0	0.00	70.50	1.1	2,675	0.04%
2023/02/24	0.1	71.90	0	0.00	71.20	0.1	2,682	0.00%
2023/02/23	1	71.20	0	0.00	71.90	1	2,671	0.04%
2023/02/22	1	71.10	2	71.20	71.60	-1	2,671	-0.04%
2023/02/21	2.2	71.63	0	0.00	71.60	2.2	2,673	0.08%
2023/02/20	0	0.00	0	71.70	71.60	0	2,739	0.00%
2023/02/16	0.1	71.50	0	0.00	71.20	0.1	2,887	0.00%
2023/02/09	0.1	71.50	0	0.00	70.90	0.1	3,030	0.00%
2023/02/08	0	0.00	0	71.20	71.20	0	3,029	0.00%
2023/01/16	0.1	73.20	0	0.00	72.90	0.1	3,007	0.00%
2023/01/13	0.1	72.40	0	0.00	72.40	0.1	2,984	0.00%
2023/01/12	0.1	71.70	0	0.00	71.20	0.1	3,083	0.00%
2023/01/09	0	0.00	2	73.10	73.50	-2	3,119	-0.06%
2023/01/05	0	0.00	2	70.95	70.90	-2	3,149	-0.06%
2023/01/04	0.1	70.60	0	0.00	70.60	0.1	3,202	0.00%
2022/12/29	2.1	69.62	0	0.00	69.80	2.1	3,277	0.06%
2022/12/23	0.1	69.80	0	0.00	69.40	0.1	3,415	0.00%
2022/12/22	0.1	70.47	0	0.00	69.90	0.1	3,478	0.00%
2022/12/16	0.1	71.10	0	0.00	70.80	0.1	3,580	0.00%
2022/12/09	0	0.00	10	71.20	70.90	-10	3,604	-0.28%
2022/12/08	1	71.20	0	0.00	71.10	1	3,599	0.03%
2022/12/05	10	74.20	0	0.00	74.10	10	3,565	0.28%
2022/12/02	0	0.00	2	74.80	74.50	-2	3,566	-0.06%
2022/12/01	1	75.20	1	75.10	75.40	0	3,609	0.00%
2022/11/30	0	0.00	1	74.60	76.10	-1	3,573	-0.03%
2022/11/29	0.1	73.60	0	0.00	74.00	0.1	3,500	0.00%
2022/11/25	0	0.00	21	73.70	74.00	-21	3,537	-0.59%
2022/11/16	0	73.00	0	0.00	73.30	0	3,473	0.00%
2022/11/15	0.1	73.30	0	0.00	74.40	0.1	3,422	0.00%
2022/11/11	0	0.00	0	71.90	72.50	0	3,289	0.00%
2022/11/03	0.1	68.70	0	0.00	68.70	0.1	3,219	0.00%
2022/10/31	0	0.00	4	68.70	69.50	-4	3,193	-0.13%
2022/10/26	0	0.00	1	68.80	69.00	-1	3,218	-0.03%
2022/10/21	0.1	68.00	0	0.00	68.00	0.1	3,189	0.00%
2022/10/14	1	65.80	0	0.00	65.80	1	3,216	0.03%
2022/10/06	0	0.00	0.1	69.00	68.80	-0.1	3,438	0.00%
2022/10/04	0	0.00	2	69.00	68.80	-2	3,777	-0.05%
2022/10/03	20	68.50	0	0.00	68.80	20	3,777	0.53%
2022/09/27	0.1	68.00	0	0.00	67.60	0.1	3,893	0.00%
2022/09/26	1	67.30	0	0.00	67.80	1	3,943	0.03%
2022/09/23	0.1	68.00	0	0.00	68.00	0.1	3,960	0.00%
2022/09/16	1	67.90	0	0.00	67.80	1	4,474	0.02%
2022/09/14	0.1	68.70	0	0.00	68.10	0.1	4,484	0.00%
2022/09/13	0	0.00	0.2	69.50	69.50	-0.2	4,516	0.00%
2022/09/08	0	0.00	1	67.90	68.10	-1	4,586	-0.02%
2022/09/07	3	67.10	0	0.00	67.00	3	4,643	0.06%
2022/09/06	1	67.60	0	0.00	68.20	1	4,676	0.02%
2022/09/02	1.2	67.08	0	0.00	67.00	1.2	4,785	0.03%
2022/09/01	2.1	67.21	0	0.00	67.50	2.1	4,805	0.04%
2022/08/30	0	68.90	0	0.00	68.40	0	4,812	0.00%
2022/08/29	3.1	68.64	0	0.00	68.60	3.1	4,797	0.07%
2022/08/26	0.1	70.10	0	0.00	69.90	0.1	4,776	0.00%
2022/08/16	2	70.00	0	0.00	70.00	2	5,402	0.04%
2022/08/15	0	0.00	1	70.50	70.50	-1	5,438	-0.02%
2022/08/12	2	69.80	0	0.00	70.00	2	5,487	0.04%
2022/08/10	0.1	68.50	0	0.00	68.30	0.1	5,530	0.00%
2022/08/09	2.1	68.51	0	0.00	68.60	2.1	5,536	0.04%
2022/08/02	0.1	68.90	0	0.00	68.90	0.1	5,637	0.00%
2022/08/01	0	0.00	3	69.90	70.10	-3	5,604	-0.05%
2022/07/29	0.1	69.90	0	0.00	70.00	0.1	5,627	0.00%
2022/07/28	1.1	68.84	0	0.00	68.80	1.1	5,615	0.02%
2022/07/27	0.1	68.70	3	68.80	68.70	-2.9	5,588	-0.05%
2022/07/26	1.2	68.80	1	69.30	68.40	0.2	5,569	0.00%
2022/07/25	0	0.00	0.5	69.30	68.90	-0.5	5,547	-0.01%
2022/07/19	3	66.20	0	0.00	66.50	3	5,517	0.05%
2022/07/18	4	65.58	0	0.00	65.80	4	5,492	0.07%
2022/07/15	0.5	66.00	0	0.00	65.60	0.5	5,469	0.01%
2022/07/14	1	66.10	0	0.00	66.10	1	5,564	0.02%
2022/07/13	3	66.60	0	0.00	66.30	3	5,517	0.05%
2022/07/12	3.1	65.29	0	0.00	64.60	3.1	5,386	0.06%
2022/07/11	4.1	69.58	0	0.00	69.50	4.1	5,157	0.08%
2022/07/07	0	0.00	1	70.80	70.70	-1	5,095	-0.02%
2022/07/05	0.1	73.00	0	0.00	72.80	0.1	4,998	0.00%
2022/07/04	0.2	74.10	0	0.00	73.80	0.2	4,933	0.00%
2022/07/01	0.1	74.00	600	74.15	73.70	-599.9	4,933	-12.16%	大賣/鉅額交易
2022/06/30	0.1	75.50	0	0.00	74.70	0.1	4,919	0.00%
2022/06/29	1.1	76.31	0	0.00	76.30	1.1	4,856	0.02%
2022/06/28	2.5	77.17	0	0.00	76.80	2.5	4,802	0.05%
2022/06/27	600	81.68	0	0.00	81.50	600	4,712	12.73%	大買/鉅額交易
2022/06/24	0	0.00	0.2	81.24	81.40	-0.2	4,602	0.00%
2022/06/17	0	0.00	0	81.20	81.30	0	4,552	0.00%
2022/06/16	0	0.00	9	82.40	81.50	-9	4,496	-0.20%
2022/06/09	1	82.30	1	82.30	82.40	0	4,497	0.00%
2022/05/30	5	81.60	2	81.40	81.70	3	4,399	0.07%
2022/05/27	0	0.00	1	81.00	81.00	-1	4,339	-0.02%
2022/05/26	0	0.00	4	80.50	80.50	-4	4,318	-0.09%
2022/05/20	0	0.00	2	78.80	79.70	-2	4,387	-0.05%
2022/05/19	2.1	78.10	0	0.00	78.40	2.1	4,345	0.05%
2022/05/12	1.3	77.86	0	0.00	76.10	1.3	4,236	0.03%
2022/05/11	0.1	78.70	0	0.00	78.20	0.1	4,168	0.00%
2022/05/10	0.1	78.90	0	0.00	78.70	0.1	4,149	0.00%
2022/05/09	0	79.00	1.4	78.76	78.60	-1.4	4,120	-0.03%
2022/05/06	10.1	79.00	0	0.00	79.20	10.1	4,111	0.25%
2022/05/04	0	0.00	0.1	80.00	80.00	-0.1	4,118	0.00%
2022/04/28	0.1	79.20	1.1	78.94	79.90	-1	4,266	-0.02%
2022/04/27	1.1	79.31	0.1	79.40	79.10	1	4,229	0.02%
2022/04/25	1	79.60	2	79.85	80.20	-1	4,143	-0.02%
2022/04/22	3	80.10	3	80.60	81.10	0	4,059	0.00%
2022/04/21	0	0.00	0	80.30	80.90	0	3,986	0.00%
2022/04/20	0	79.50	1	80.10	80.00	-1	3,933	-0.03%
2022/04/15	0	0.00	1	79.80	79.30	-1	3,837	-0.03%
2022/04/13	0	0.00	0.1	80.00	79.50	-0.1	3,848	0.00%
2022/04/12	3	78.63	5	78.50	78.60	-2	3,835	-0.05%
2022/04/06	0.1	79.10	0.1	79.90	79.90	0.1	3,729	0.00%
2022/03/30	20	79.00	0	0.00	79.00	20	3,613	0.55%
2022/03/29	1	78.80	0	0.00	79.00	1	3,545	0.03%
2022/03/28	1	79.10	0	0.00	79.00	1	3,487	0.03%
2022/03/25	10	79.50	5.1	79.31	79.30	5	3,437	0.14%
2022/03/24	0	0.00	1	80.00	79.80	-1	3,405	-0.03%
2022/03/22	0	0.00	1	80.20	80.40	-1	3,343	-0.03%
2022/03/17	0.1	80.00	0	0.00	80.40	0.1	3,278	0.00%
2022/03/15	0.1	79.39	0	0.00	79.10	0.1	3,148	0.00%
2022/03/14	5	79.50	0	0.00	79.40	5	3,156	0.16%
2022/03/11	3.1	79.27	0	0.00	79.20	3.1	3,137	0.10%
2022/03/09	1.1	79.00	0	0.00	78.60	1.1	3,023	0.04%
2022/03/08	1.1	78.42	0	0.00	78.50	1.1	2,998	0.04%
2022/03/07	1.1	79.62	0	0.00	79.70	1.1	2,921	0.04%
2022/03/02	0	0.00	1	81.60	81.70	-1	2,999	-0.03%
2022/03/01	0	0.00	19	80.49	81.10	-19	2,958	-0.64%
2022/02/25	2.1	79.10	0	0.00	79.00	2.1	2,895	0.07%
2022/02/24	0.1	79.60	0	0.00	79.30	0.1	2,832	0.00%
2022/02/22	1.1	79.63	0	0.00	79.90	1.1	2,788	0.04%
2022/02/17	0	0.00	6	81.02	81.10	-6	2,808	-0.21%
2022/02/14	0.1	80.20	0	0.00	80.20	0.1	2,832	0.00%
2022/02/11	5	80.40	10	80.30	80.60	-5	2,842	-0.18%
2022/02/10	0	0.00	0.2	80.40	80.70	-0.2	2,884	-0.01%
2022/01/25	1	78.00	0	0.00	78.60	1	2,948	0.03%
2022/01/24	1	79.20	0	0.00	79.00	1	2,895	0.03%
2022/01/21	3	79.10	0	0.00	79.20	3	2,949	0.10%
2022/01/20	3	79.50	4	80.30	79.80	-1	2,933	-0.03%
2022/01/14	0.2	81.00	0	0.00	80.90	0.2	3,052	0.01%
2022/01/12	0.1	80.90	0	0.00	81.40	0.1	3,247	0.00%
2022/01/05	0	0.00	2	80.55	80.90	-2	3,342	-0.06%
2022/01/04	0	0.00	1	80.80	80.50	-1	3,497	-0.03%
2021/12/20	4	78.98	0	0.00	78.80	4	4,123	0.10%
2021/12/17	0.1	79.50	0	0.00	79.30	0.1	4,109	0.00%
2021/12/16	3	79.00	0	0.00	79.00	3	4,108	0.07%
2021/12/15	1	79.30	0	0.00	79.30	1	4,182	0.02%
2021/12/14	0	0.00	2	79.60	79.40	-2	4,258	-0.05%
2021/12/13	0	0.00	6	79.80	79.80	-6	4,264	-0.14%
2021/12/08	0	0.00	2	81.05	80.60	-2	4,298	-0.05%
2021/12/02	3	78.80	2	79.30	79.70	1	4,258	0.02%
2021/12/01	3	78.80	1	78.80	79.40	2	4,260	0.05%
2021/11/30	3	78.73	0	0.00	78.10	3	4,272	0.07%
2021/11/29	3	79.00	0	0.00	79.30	3	4,134	0.07%
2021/11/26	6	79.75	2	79.60	79.40	4	4,117	0.10%
2021/11/24	1	80.20	5	80.50	80.30	-4	4,148	-0.10%
2021/11/22	1	80.20	0	0.00	80.20	1	4,184	0.02%
2021/11/18	0	0.00	5	81.10	81.10	-5	4,187	-0.12%
2021/11/17	3	80.67	0	0.00	81.00	3	4,171	0.07%
2021/11/12	0	0.00	1	81.50	81.50	-1	4,249	-0.02%
2021/11/11	1	80.20	0	0.00	80.40	1	4,255	0.02%
2021/11/10	3	80.60	0	0.00	80.50	3	4,245	0.07%
2021/11/09	1	80.50	0	0.00	80.60	1	4,233	0.02%
2021/11/08	3	80.73	0	0.00	80.70	3	4,179	0.07%
2021/11/04	1	80.10	0	0.00	80.60	1	4,162	0.02%
2021/11/03	2	80.25	0	0.00	80.40	2	4,186	0.05%
2021/11/02	1	80.30	0	0.00	80.30	1	4,242	0.02%
2021/11/01	1.5	80.57	1	80.70	80.70	0.5	4,212	0.01%
2021/10/29	2	80.25	1	80.80	80.50	1	4,206	0.02%
2021/10/27	1	80.80	0	0.00	81.10	1	4,157	0.02%
2021/10/26	0	0.00	2	81.55	81.20	-2	4,144	-0.05%
2021/10/25	7	81.01	0	0.00	80.90	7	4,131	0.17%
2021/10/22	2	81.25	0	0.00	81.20	2	4,199	0.05%
2021/10/21	2	81.65	0.1	82.00	82.20	1.9	4,237	0.05%
2021/10/13	10.1	82.40	3	83.70	82.40	7.1	4,189	0.17%
2021/10/12	4.5	82.26	0	0.00	83.10	4.5	4,141	0.11%
2021/10/08	1	84.30	0	0.00	84.40	1	4,024	0.02%
2021/10/07	0.1	84.00	2	84.25	84.20	-1.9	4,020	-0.05%
2021/10/06	0.1	83.00	0	0.00	83.50	0.1	3,963	0.00%
2021/10/01	1	81.80	0	0.00	82.00	1	3,923	0.03%
2021/09/28	0	0.00	19	83.25	84.40	-19	3,867	-0.49%
2021/09/27	1	83.50	29	83.51	83.70	-28	3,969	-0.71%
2021/09/22	1	81.10	0	0.00	80.50	1	4,018	0.02%
2021/09/17	7	82.30	0	0.00	82.30	7	3,947	0.18%
2021/09/16	0	0.00	6	83.80	83.50	-6	3,894	-0.15%
2021/09/08	0	0.00	60	81.83	82.20	-60	4,188	-1.43%
2021/09/06	1	82.00	0	0.00	82.20	1	4,240	0.02%
2021/09/02	18	82.40	0	0.00	81.90	18	4,260	0.42%
2021/08/31	6	82.40	12	84.10	84.10	-6	4,317	-0.14%
2021/08/30	0	0.00	12	83.90	83.90	-12	4,287	-0.28%
2021/08/27	0	0.00	2	82.10	82.50	-2	4,292	-0.05%
2021/08/24	0	0.00	1	81.30	81.30	-1	4,496	-0.02%
2021/08/23	0.5	80.20	0	0.00	80.10	0.5	4,522	0.01%
2021/08/20	2	79.80	0.6	80.10	79.10	1.4	4,599	0.03%
2021/08/19	2	80.40	0	0.00	80.20	2	4,678	0.04%
2021/08/17	0	0.00	2	81.65	81.50	-2	4,733	-0.04%
2021/08/11	0	0.00	5	82.30	82.70	-5	4,900	-0.10%
2021/08/10	1	82.40	0	0.00	82.00	1	4,936	0.02%
2021/08/09	12	82.35	0	0.00	83.00	12	5,062	0.24%
2021/08/06	24	82.45	12	83.85	83.70	12	5,090	0.24%
2021/08/04	26	82.86	0	0.00	83.10	26	5,345	0.49%
2021/08/02	0.1	83.00	0	0.00	83.30	0.1	5,497	0.00%
2021/07/30	2	82.60	4	82.70	82.20	-2	5,650	-0.04%
2021/07/29	3.5	81.31	0	0.00	81.90	3.5	5,738	0.06%
2021/07/27	3	80.83	0	0.00	80.60	3	5,853	0.05%
2021/07/26	50	83.91	0	0.00	83.20	50	5,844	0.86%
2021/07/23	1	84.40	0	0.00	84.20	1	5,819	0.02%
2021/07/21	5	83.14	0	0.00	82.90	5	5,936	0.08%
2021/07/20	8	83.40	0	0.00	83.30	8	5,925	0.14%
2021/07/19	4	84.68	0	0.00	85.00	4	5,918	0.07%
2021/07/13	0	0.00	1	85.20	85.40	-1	6,460	-0.02%
2021/07/09	6	84.60	4	85.10	85.10	2	6,707	0.03%
2021/07/08	0	0.00	10	85.50	85.60	-10	6,717	-0.15%
2021/07/07	8	86.00	0	0.00	85.80	8	6,778	0.12%
2021/07/05	0.1	86.20	0	0.00	86.50	0.1	6,920	0.00%
2021/07/02	14	86.58	1	85.60	85.10	13	6,888	0.19%
2021/07/01	0	0.00	1	85.00	85.00	-1	6,789	-0.01%
2021/06/29	1.1	84.18	0	0.00	84.60	1.1	6,760	0.02%
2021/06/28	1	84.70	0	0.00	85.00	1	6,763	0.01%
2021/06/25	2	84.40	1	85.00	84.60	1	6,794	0.01%
2021/06/24	1	83.80	0	0.00	84.40	1	6,788	0.01%
2021/06/23	3	84.00	0	0.00	84.50	3	6,814	0.04%
2021/06/18	4.1	83.68	0	0.00	83.30	4.1	6,803	0.06%
2021/06/04	2	87.30	10	87.60	87.70	-8	7,251	-0.11%
2021/06/03	3	88.80	1	88.50	88.50	2	7,285	0.03%
2021/06/02	0.1	88.00	0	0.00	88.90	0.1	7,395	0.00%
2021/06/01	0.1	86.40	2	86.75	87.20	-1.9	7,390	-0.03%
2021/05/31	1.1	86.22	0	0.00	85.60	1.1	7,517	0.01%
2021/05/28	1	85.20	9.6	85.09	85.40	-8.6	7,599	-0.11%
2021/05/25	0	0.00	10	85.40	85.40	-10	7,989	-0.13%
2021/05/21	0	0.00	1	85.00	84.20	-1	8,167	-0.01%
2021/05/19	0	0.00	6	84.45	83.70	-6	8,130	-0.07%
2021/05/17	0	0.00	4	81.10	80.90	-4	8,238	-0.05%
2021/05/14	0	0.00	4	82.90	82.90	-4	8,149	-0.05%
2021/05/13	3	82.23	9	82.19	81.50	-6	8,098	-0.07%
2021/05/12	7	87.81	1	87.22	83.60	6	7,984	0.07%
2021/05/11	1	89.30	1	91.70	89.10	0	7,814	0.00%
2021/05/10	0	0.00	4	91.90	91.60	-4	7,731	-0.05%
2021/05/07	10	90.43	0	0.00	90.70	10	7,767	0.13%
2021/05/06	2	93.95	4	92.95	94.00	-2	7,655	-0.03%
2021/05/05	4	90.65	0	0.00	91.10	4	7,561	0.05%
2021/05/04	5	90.44	1	91.00	89.60	4	7,555	0.05%
2021/04/29	0	0.00	2	91.05	90.90	-2	7,436	-0.03%
2021/04/26	4	92.80	0	0.00	93.00	4	7,511	0.05%
2021/04/23	1	92.20	1	92.20	92.80	0	7,549	0.00%
2021/04/22	2	93.65	95	93.64	93.20	-93	7,563	-1.23%
2021/04/21	0	0.00	0.7	93.00	93.00	-0.7	7,472	-0.01%
2021/04/20	1	94.00	8	94.75	94.80	-7	7,421	-0.09%
2021/04/19	11	95.18	14	94.87	95.20	-3	7,363	-0.04%
2021/04/16	11	91.73	2	91.40	92.00	9	7,156	0.13%
2021/04/15	0	0.00	3	90.10	90.10	-3	7,145	-0.04%
2021/04/14	30	88.00	6	88.43	88.30	24	7,133	0.34%
2021/04/13	1	88.40	3	89.40	88.40	-2	7,141	-0.03%
2021/04/12	5	89.34	0	0.00	88.60	5	7,135	0.07%
2021/04/09	32	87.71	1	88.80	88.50	31	7,101	0.44%
2021/04/08	0	0.00	2	87.15	87.30	-2	7,170	-0.03%
2021/04/07	0	0.00	9	87.10	87.50	-9	7,388	-0.12%
2021/04/06	0	0.00	10	87.70	87.80	-10	7,439	-0.13%
2021/04/01	0	0.00	1	87.30	87.00	-1	7,467	-0.01%
2021/03/26	0	0.00	1	86.80	87.20	-1	7,501	-0.01%
2021/03/24	1	85.30	0	0.00	85.10	1	7,679	0.01%
2021/03/23	3	86.10	4	86.95	86.10	-1	7,694	-0.01%
2021/03/22	3	86.00	2	86.05	86.20	1	7,707	0.01%
2021/03/19	2	84.90	0	0.00	84.20	2	7,703	0.03%
2021/03/18	2	87.75	0	0.00	87.00	2	7,486	0.03%
2021/03/17	11	87.07	3	87.50	86.90	8	7,424	0.11%
2021/03/16	0	0.00	3	87.20	87.90	-3	7,400	-0.04%
2021/03/15	12	88.90	0	0.00	88.10	12	7,381	0.16%
2021/03/12	11	88.49	14	88.83	89.50	-3	7,371	-0.04%
2021/03/11	6	89.52	0	0.00	89.00	6	7,410	0.08%
2021/03/10	1	88.80	0	0.00	88.80	1	7,383	0.01%
2021/03/05	1	88.20	1	88.20	87.40	0	7,304	0.00%
2021/03/04	0	0.00	1	88.00	88.30	-1	7,470	-0.01%
2021/03/03	0	0.00	7	88.16	87.90	-7	7,377	-0.10%
2021/03/02	0	0.00	1	87.10	86.30	-1	7,311	-0.01%
2021/02/25	1	88.50	12	88.11	88.60	-11	7,071	-0.16%
2021/02/24	5	86.30	5	85.80	85.90	0	6,902	0.00%
2021/02/23	1	85.40	5.1	85.40	85.40	-4.1	6,857	-0.06%
2021/02/22	0	0.00	4	84.30	83.30	-4	6,808	-0.06%
2021/02/19	0	0.00	1	82.10	83.00	-1	7,027	-0.01%
2021/02/18	1	83.50	0.4	83.60	83.30	0.6	7,111	0.01%
2021/02/17	3.5	80.75	4	83.00	83.50	-0.5	7,264	-0.01%
2021/02/04	0	0.00	1	80.40	80.50	-1	7,317	-0.01%
2021/02/02	0	0.00	2	79.50	79.40	-2	7,894	-0.03%
2021/01/28	4	79.15	0	0.00	79.50	4	7,859	0.05%
2021/01/26	0	0.00	4	81.00	80.50	-4	7,891	-0.05%
2021/01/25	0	0.00	2.2	81.73	82.10	-2.2	7,821	-0.03%
2021/01/18	1	83.30	0	0.00	82.10	1	7,650	0.01%
2021/01/14	2	85.30	0	0.00	85.40	2	7,572	0.03%
2021/01/12	2	85.70	0	0.00	85.50	2	7,542	0.03%
2021/01/11	0	0.00	3.6	86.30	86.30	-3.6	7,482	-0.05%
2021/01/08	2	85.60	1	86.20	86.30	1	7,443	0.01%
2021/01/07	0	0.00	3	85.80	85.80	-3	7,358	-0.04%
2021/01/06	0	0.00	1	83.60	83.30	-1	7,235	-0.01%
2021/01/04	2	85.00	0	0.00	84.60	2	7,178	0.03%
2020/12/31	0	0.00	4	84.60	84.70	-4	7,087	-0.06%
2020/12/30	1	83.90	24.2	83.72	84.50	-23.2	6,929	-0.33%
2020/12/29	0	0.00	6	81.45	81.40	-6	6,700	-0.09%
2020/12/28	0	0.00	7	80.67	80.80	-7	6,613	-0.11%
2020/12/25	0	0.00	0.3	79.34	79.60	-0.3	6,579	0.00%
2020/12/23	0.3	79.50	2	79.10	79.10	-1.7	6,586	-0.03%
2020/12/22	10	80.50	11.3	79.81	79.70	-1.3	6,595	-0.02%
2020/12/21	3	81.00	2	80.00	81.00	1	6,643	0.02%
2020/12/16	2	78.40	6	79.33	79.80	-4	6,563	-0.06%
2020/12/15	1	78.00	2	78.10	78.30	-1	6,848	-0.01%
2020/12/11	0	79.00	0	0.00	79.00	0	6,829	0.00%
2020/12/10	0	79.10	2	79.20	79.30	-2	6,844	-0.03%
2020/12/09	1.1	78.42	3	79.43	79.30	-1.9	6,887	-0.03%
2020/12/08	0	0.00	11	79.20	79.00	-11	6,885	-0.16%
2020/12/07	3.1	79.50	0	0.00	79.70	3.1	6,861	0.05%
2020/12/04	3	79.90	7	80.10	80.10	-4	6,826	-0.06%
2020/12/03	1	78.40	7	79.21	79.60	-6	6,858	-0.09%
2020/12/02	0	0.00	1	79.00	78.90	-1	6,854	-0.01%
2020/12/01	0	0.00	0	78.70	78.90	0	6,817	0.00%
2020/11/30	6.1	78.49	0	0.00	77.00	6.1	6,774	0.09%
2020/11/27	0.2	79.29	0	0.00	79.00	0.2	6,534	0.00%
2020/11/26	0	0.00	2	79.50	79.70	-2	6,504	-0.03%
2020/11/25	0.1	79.70	2	79.50	79.30	-1.9	6,603	-0.03%
2020/11/24	0	0.00	8	79.50	78.90	-8	6,564	-0.12%
2020/11/19	1	79.60	3	79.80	79.80	-2	6,351	-0.03%
2020/11/18	0	0.00	8	79.73	79.40	-8	6,255	-0.13%
2020/11/17	0	0.00	3	77.93	78.00	-3	6,029	-0.05%
2020/11/16	20	78.90	27	77.75	77.80	-7	5,975	-0.12%
2020/11/12	5	78.00	0	0.00	76.90	5	5,729	0.09%
2020/11/11	0	0.00	25.1	75.81	78.00	-25.1	5,629	-0.45%
2020/11/10	1.1	72.87	18	74.07	74.20	-16.9	5,280	-0.32%
2020/11/09	0	0.00	2	72.20	71.90	-2	5,044	-0.04%
2020/11/06	0	0.00	1	71.20	71.20	-1	5,015	-0.02%
2020/11/05	1	70.90	0	0.00	71.30	1	5,065	0.02%
2020/11/04	3	70.83	5	71.16	71.00	-2	5,072	-0.04%
2020/11/03	0	0.00	3	70.43	70.40	-3	5,047	-0.06%
2020/10/29	2	68.70	0	0.00	68.70	2	5,060	0.04%
2020/10/27	0	0.00	2	70.40	70.30	-2	5,170	-0.04%
2020/10/26	0	0.00	8	70.33	70.30	-8	5,183	-0.15%
2020/10/23	0	0.00	3	69.60	69.30	-3	5,187	-0.06%
2020/10/22	0	0.00	1	68.90	69.30	-1	5,310	-0.02%
2020/10/20	1	69.20	1	69.00	69.00	0	5,410	0.00%
2020/10/19	0	0.00	0.3	69.00	69.00	-0.3	5,406	0.00%
2020/10/16	1	69.20	0	0.00	69.00	1	5,415	0.02%
2020/10/13	2	69.30	2	69.70	69.30	0	5,404	0.00%
2020/10/12	0	0.00	6	69.87	70.00	-6	5,398	-0.11%
2020/10/07	1	68.80	0	0.00	68.80	1	5,395	0.02%
2020/10/06	2	69.30	5.5	69.22	69.40	-3.5	5,437	-0.06%
2020/10/05	0	0.00	3	68.50	68.50	-3	5,517	-0.05%
2020/09/30	0	0.00	2	68.00	67.70	-2	5,557	-0.04%
2020/09/29	0	0.00	1	67.90	67.80	-1	5,596	-0.02%
2020/09/25	3	67.30	0	0.00	67.50	3	5,700	0.05%
2020/09/24	6	67.28	0	0.00	66.80	6	5,685	0.11%
2020/09/23	4	68.13	5	68.00	68.00	-1	5,564	-0.02%
2020/09/22	2.2	68.84	2	68.60	68.30	0.2	5,702	0.00%
2020/09/21	2.2	70.38	2	69.90	70.20	0.2	5,821	0.00%
2020/09/18	17	70.12	8	70.18	69.70	9	5,952	0.15%
2020/09/17	2	68.00	0	0.00	68.20	2	5,775	0.03%
2020/09/16	1	68.40	0	0.00	68.30	1	5,901	0.02%
2020/09/15	5	67.84	0.1	68.30	68.00	4.9	6,007	0.08%
2020/09/10	2	69.20	0	0.00	69.20	2	6,133	0.03%
2020/09/08	2	70.50	7	70.63	70.60	-5	6,248	-0.08%
2020/09/07	1	69.00	2	69.00	69.00	-1	6,211	-0.02%
2020/09/04	0.5	68.00	0	0.00	67.70	0.5	6,281	0.01%
2020/09/02	2	67.80	0	0.00	67.60	2	6,405	0.03%
2020/09/01	1	67.50	0	0.00	68.00	1	6,522	0.02%
2020/08/31	10	68.73	1	70.00	67.80	9	6,544	0.14%
2020/08/27	4	69.30	3	70.00	69.50	1	6,597	0.02%
2020/08/24	1	69.80	5	69.80	69.50	-4	6,760	-0.06%
2020/08/20	1	69.50	0	0.00	69.30	1	6,776	0.01%
2020/08/18	2	71.90	0	0.00	72.00	2	6,828	0.03%
2020/08/17	2	72.15	2	72.00	72.30	0	6,891	0.00%
2020/08/13	2	71.40	2.6	71.19	71.40	-0.6	6,919	-0.01%
2020/08/12	1	70.50	0	0.00	70.70	1	6,980	0.01%
2020/08/11	2	71.00	0	0.00	71.00	2	6,991	0.03%
2020/08/10	3	70.03	0	0.00	70.70	3	6,966	0.04%
2020/08/07	0	0.00	1	69.30	69.10	-1	6,985	-0.01%
2020/08/06	0	0.00	0.1	68.80	68.60	-0.1	6,972	0.00%
2020/08/04	2	66.90	0	67.50	67.00	2	7,059	0.03%
2020/08/03	12	66.68	0	0.00	66.60	12	7,102	0.17%
2020/07/31	1	67.40	0	0.00	67.40	1	7,062	0.01%
2020/07/29	7	67.64	0	0.00	67.30	7	7,097	0.10%
2020/07/28	1	67.50	0	0.00	67.50	1	7,182	0.01%
2020/07/24	5	70.02	0	0.00	69.80	5	7,267	0.07%
2020/07/23	1	70.70	0	0.00	70.60	1	7,237	0.01%
2020/07/22	0.2	71.50	0	0.00	71.40	0.2	7,313	0.00%
2020/07/21	5	71.60	0	0.00	71.40	5	7,343	0.07%
2020/07/17	6	71.85	0	0.00	71.00	6	7,470	0.08%
2020/07/16	5	71.70	2	71.90	71.60	3	7,558	0.04%
2020/07/14	2	71.05	2	71.10	71.00	0	7,625	0.00%
2020/07/13	2	71.40	0	0.00	71.00	2	7,686	0.03%
2020/07/10	2	71.30	6	71.10	71.00	-4	7,723	-0.05%
2020/07/06	0	0.00	1	73.60	73.30	-1	7,677	-0.01%
2020/07/03	0	0.00	15	73.33	73.40	-15	7,705	-0.19%
2020/07/01	3	72.67	1	72.70	72.50	2	7,861	0.03%
2020/06/30	0	0.00	7	75.53	75.70	-7	7,763	-0.09%
2020/06/29	6	75.25	6	75.08	75.00	0	7,660	0.00%
2020/06/24	2	75.40	0	0.00	75.50	2	7,519	0.03%
2020/06/23	6.2	75.01	5	75.30	75.00	1.2	7,429	0.02%
2020/06/22	7	74.41	0	0.00	74.10	7	7,347	0.10%
2020/06/19	3	73.43	0	0.00	73.10	3	7,323	0.04%
2020/06/18	5	73.90	0	0.00	73.80	5	7,230	0.07%
2020/06/15	8	73.75	0	0.00	73.20	8	7,730	0.10%
2020/06/12	4	73.85	1	73.90	74.20	3	7,939	0.04%
2020/06/11	1	75.80	0	0.00	75.30	1	8,074	0.01%
2020/06/09	1	76.30	22	76.83	77.00	-21	8,344	-0.25%
2020/06/08	0	0.00	7	76.34	76.80	-7	8,429	-0.08%
2020/06/05	5	75.30	4.5	75.32	75.60	0.5	8,369	0.01%
2020/06/04	4	75.35	1	74.70	75.10	3	8,403	0.04%
2020/06/03	0	0.00	46	74.52	74.90	-46	8,517	-0.54%
2020/06/01	4	73.00	0	0.00	72.50	4	8,458	0.05%
2020/05/29	0	0.00	3	71.60	72.00	-3	8,442	-0.04%
2020/05/26	3	72.80	1	73.40	72.70	2	8,444	0.02%
2020/05/25	34	71.06	0	0.00	71.90	34	8,529	0.40%
2020/05/22	22	72.53	0	0.00	72.20	22	8,514	0.26%
2020/05/20	1	73.50	1	73.20	73.20	0	8,456	0.00%
2020/05/19	5	73.40	0	0.00	73.20	5	8,431	0.06%
2020/05/18	4	72.25	0	0.00	72.10	4	8,353	0.05%
2020/05/14	22	72.61	0	0.00	72.60	22	8,281	0.27%
2020/05/13	1	73.40	4	73.40	73.90	-3	8,218	-0.04%
2020/05/11	8	74.78	5	75.06	74.70	3	8,123	0.04%
2020/05/07	10	72.90	0	0.00	72.80	10	7,971	0.13%
2020/05/06	2	72.70	0	0.00	72.60	2	7,925	0.03%
2020/05/05	2	73.10	2	72.70	72.80	0	7,947	0.00%
2020/05/04	10	72.61	0	0.00	72.90	10	7,968	0.13%
2020/04/30	0	0.00	2	74.00	75.90	-2	7,851	-0.03%
2020/04/28	11	70.28	0	0.00	70.40	11	7,663	0.14%
2020/04/27	0	0.00	2	69.95	70.20	-2	7,813	-0.03%
2020/04/24	2	68.30	0	0.00	68.30	2	7,728	0.03%
2020/04/23	2	68.70	0	0.00	68.70	2	7,685	0.03%
2020/04/22	3	68.20	0	0.00	68.30	3	7,579	0.04%
2020/04/21	6	69.12	5	68.90	68.90	1	7,531	0.01%
2020/04/20	2	70.40	0	0.00	70.30	2	7,435	0.03%
2020/04/17	3	71.47	0	0.00	71.10	3	7,388	0.04%
2020/04/16	6	70.75	0	0.00	70.80	6	7,322	0.08%
2020/04/15	0	0.00	2	72.05	72.00	-2	7,231	-0.03%
2020/04/14	0	0.00	8	71.44	71.40	-8	7,200	-0.11%
2020/04/10	10	70.90	0	0.00	71.00	10	7,172	0.14%
2020/04/09	2	70.85	1	71.20	70.60	1	7,144	0.01%
2020/04/08	20	70.80	0	0.00	70.90	20	7,095	0.28%
2020/04/07	1	69.60	0	0.00	69.90	1	7,022	0.01%
2020/04/06	3	67.57	2	68.00	68.00	1	6,954	0.01%
2020/04/01	6	66.70	0	0.00	66.20	6	6,876	0.09%
2020/03/31	7	67.07	0	0.00	67.00	7	6,789	0.10%
2020/03/27	4	68.95	4	68.38	68.00	0	6,622	0.00%
2020/03/26	1	68.40	18	68.58	68.50	-17	6,591	-0.26%
2020/03/25	0	0.00	3	68.30	68.50	-3	6,632	-0.05%
2020/03/24	1	65.90	0	0.00	65.20	1	6,555	0.02%
2020/03/23	21	62.34	4	61.83	62.00	17	6,519	0.26%
2020/03/20	2	61.00	2	61.95	65.10	0	6,384	0.00%
2020/03/19	4	59.63	9	58.99	59.30	-5	6,141	-0.08%
2020/03/18	18	63.76	2	64.15	61.70	16	5,924	0.27%
2020/03/17	3	66.63	0	66.50	66.20	3	5,653	0.05%
2020/03/16	1	69.30	0	0.00	69.20	1	5,448	0.02%
2020/03/13	3	69.73	1	72.00	72.30	2	5,261	0.04%
2020/03/12	6	75.87	0	0.00	75.10	6	4,944	0.12%
2020/03/11	0	77.90	2	78.00	77.50	-2	4,766	-0.04%
2020/03/10	3	77.00	0	0.00	77.60	3	4,705	0.06%
2020/03/09	3	78.17	2	78.10	77.70	1	4,600	0.02%
2020/03/06	2	80.85	0	0.00	80.50	2	4,392	0.05%
2020/03/05	1	81.80	0	0.00	82.00	1	4,357	0.02%
2020/03/02	2	81.10	0	0.00	81.00	2	4,251	0.05%
2020/02/27	3	81.40	0	0.00	82.20	3	4,352	0.07%
2020/02/26	7	81.50	3	82.00	81.20	4	4,295	0.09%
2020/02/25	7	82.60	0	0.00	82.60	7	4,166	0.17%
2020/02/24	2	83.30	0	0.00	83.10	2	4,121	0.05%
2020/02/18	0	0.00	2	84.40	84.70	-2	4,142	-0.05%
2020/02/06	0	0.00	1	84.70	84.30	-1	4,328	-0.02%
2020/02/05	2	82.45	1	82.70	82.50	1	4,278	0.02%
2020/02/04	5	83.90	0	0.00	83.50	5	4,207	0.12%
2020/02/03	1	84.00	0	0.00	83.80	1	4,208	0.02%
2020/01/31	5	85.02	0	0.00	84.90	5	4,171	0.12%
2020/01/30	14	85.23	1	85.40	84.70	13	4,124	0.32%
2020/01/16	0.9	87.50	0	0.00	87.20	0.9	3,966	0.02%
2020/01/15	0	0.00	1	87.50	87.30	-1	4,006	-0.02%
2020/01/13	4	87.43	1	87.40	87.50	3	3,995	0.08%
2020/01/10	4	86.68	3	86.70	87.10	1	4,008	0.02%
2020/01/08	8	86.81	0	0.00	86.60	8	4,066	0.20%
2020/01/07	6	87.43	0	0.00	87.40	6	4,027	0.15%
2020/01/06	11	88.92	0	0.00	88.50	11	4,002	0.27%
2019/12/31	0	0.00	2	88.20	87.50	-2	3,986	-0.05%
2019/12/30	1	88.20	5	88.96	88.00	-4	3,985	-0.10%
2019/12/27	0	0.00	3	89.17	89.10	-3	3,972	-0.08%
2019/12/25	0	0.00	3	88.60	88.90	-3	4,035	-0.07%
2019/12/24	0	0.00	1	89.20	89.00	-1	4,071	-0.02%
2019/12/23	2	89.00	7	89.19	89.40	-5	4,086	-0.12%
2019/12/20	0	0.00	4	88.65	88.90	-4	4,095	-0.10%
2019/12/19	0	0.00	1	88.10	88.00	-1	4,049	-0.02%
2019/12/17	1	87.60	1	87.80	88.20	0	4,054	0.00%
2019/12/16	8	87.30	0	0.00	87.10	8	4,019	0.20%
2019/12/11	5	86.40	0	0.00	86.70	5	4,204	0.12%
2019/12/06	1	86.80	0	0.00	86.70	1	4,267	0.02%
2019/12/04	0	0.00	1	86.80	87.10	-1	4,285	-0.02%
2019/11/28	1	87.90	0	0.00	87.70	1	4,408	0.02%
2019/11/27	5	88.04	0	0.00	88.30	5	4,457	0.11%
2019/11/26	6	88.52	0	0.00	88.10	6	4,463	0.13%
2019/11/25	2	87.70	1	87.70	87.80	1	4,310	0.02%
2019/11/22	1	87.00	0	0.00	87.40	1	4,417	0.02%
2019/11/20	2	86.60	0	0.00	86.50	2	4,467	0.04%
2019/11/18	3	87.30	0	0.00	87.40	3	4,468	0.07%
2019/11/14	3	87.37	1	87.30	87.50	2	4,508	0.04%
2019/11/12	8	87.69	0	0.00	87.70	8	4,637	0.17%
2019/11/11	4	87.93	0	0.00	87.50	4	4,695	0.09%
2019/11/06	4	89.63	0	0.00	89.90	4	4,961	0.08%
2019/11/05	1	90.00	0	0.00	90.70	1	5,016	0.02%
2019/11/04	3	89.00	0	0.00	90.10	3	5,109	0.06%
2019/10/31	0	0.00	3	89.70	88.60	-3	5,291	-0.06%
2019/10/29	0	0.00	2	88.60	88.70	-2	5,353	-0.04%
2019/10/28	0	0.00	3	88.90	88.90	-3	5,368	-0.06%
2019/10/25	6	88.90	0	0.00	88.80	6	5,463	0.11%
2019/10/24	2	89.30	6	89.10	89.40	-4	5,507	-0.07%
2019/10/23	0	0.00	3	89.00	88.50	-3	5,500	-0.05%
2019/10/22	0	0.00	6.2	88.55	89.00	-6.2	5,521	-0.11%
2019/10/18	7	88.10	0	0.00	88.10	7	5,514	0.13%
2019/10/17	0.2	88.00	0	0.00	87.90	0.2	5,523	0.00%
2019/10/09	5	86.72	0	0.00	86.40	5	5,572	0.09%
2019/10/07	1	86.70	0	0.00	86.70	1	5,624	0.02%
2019/10/04	1	86.50	0	0.00	86.40	1	5,658	0.02%
2019/10/03	0	0.00	3	86.60	86.40	-3	5,681	-0.05%
2019/10/02	0	0.00	1	87.00	87.10	-1	5,734	-0.02%
2019/09/25	3	88.10	0	0.00	88.30	3	5,841	0.05%
2019/09/24	4	89.03	0	0.00	88.80	4	5,871	0.07%
2019/09/23	0	0.00	1	89.60	89.60	-1	5,833	-0.02%
2019/09/18	0	0.00	2	89.70	90.30	-2	6,252	-0.03%
2019/09/17	2	90.20	3	90.20	90.10	-1	6,305	-0.02%
2019/09/16	6	92.07	4	91.75	91.50	2	6,405	0.03%
2019/09/10	0	0.00	1	88.80	88.40	-1	6,358	-0.02%
2019/09/09	5	88.30	0	0.00	88.40	5	6,387	0.08%
2019/09/06	0	89.50	0	0.00	89.20	0	6,398	0.00%
2019/09/05	2	88.80	0	0.00	89.50	2	6,414	0.03%
2019/09/04	3	87.57	1	88.00	87.60	2	6,405	0.03%
2019/09/03	0	87.30	1	87.40	86.80	-1	6,397	-0.02%
2019/08/30	1	88.00	3	87.43	88.10	-2	6,415	-0.03%
2019/08/29	1	85.20	3	85.33	85.90	-2	6,386	-0.03%
2019/08/28	7	85.47	2	85.40	85.10	5	6,440	0.08%
2019/08/27	0	85.90	2	85.95	85.50	-2	6,463	-0.03%
2019/08/26	1	85.70	0	0.00	85.60	1	6,367	0.02%
2019/08/22	0	87.00	0	0.00	86.70	0	6,301	0.00%
2019/08/21	4	87.30	1	86.90	86.90	3	6,410	0.05%
2019/08/20	2	86.40	1	86.80	87.10	1	6,364	0.02%
2019/08/19	6	86.32	0	0.00	86.20	6	6,358	0.09%
2019/08/16	2.5	85.88	1	86.50	86.20	1.5	6,343	0.02%
2019/08/15	1	85.60	0	0.00	85.30	1	6,293	0.02%
2019/08/14	5	87.46	3	88.00	86.50	2	6,295	0.03%
2019/08/13	2	85.25	1	86.30	86.30	1	6,275	0.02%
2019/08/12	3	87.30	1	87.50	86.10	2	6,185	0.03%
2019/08/08	2	88.80	0	0.00	88.60	2	6,104	0.03%
2019/08/07	1	89.40	0	0.00	89.10	1	6,045	0.02%
2019/08/06	2	88.80	1	89.40	89.20	1	6,044	0.02%
2019/08/05	0	91.00	0	0.00	90.60	0	5,914	0.00%
2019/08/01	1.1	94.40	1	93.90	93.90	0.1	5,898	0.00%
2019/07/31	2.1	95.45	0	0.00	95.00	2.1	5,872	0.04%
2019/07/29	0	0.00	1	95.00	95.30	-1	5,901	-0.02%
2019/07/26	2	96.05	0	0.00	96.00	2	5,840	0.03%
2019/07/25	3	96.43	1	96.10	96.10	2	5,895	0.03%
2019/07/23	2	96.45	0	0.00	96.40	2	5,916	0.03%
2019/07/19	2	96.70	0	0.00	96.50	2	5,955	0.03%
2019/07/18	0	0.00	1	97.10	96.80	-1	5,985	-0.02%
2019/07/17	3	97.13	1	97.10	97.10	2	6,011	0.03%
2019/07/16	6	97.80	0	0.00	97.90	6	5,962	0.10%
2019/07/15	1	98.20	1	97.80	97.80	0	5,970	0.00%
2019/07/11	0	0.00	1	98.30	98.30	-1	5,994	-0.02%
2019/07/10	2	98.75	0	0.00	98.70	2	5,992	0.03%
2019/07/09	0	0.00	1	98.70	98.50	-1	6,002	-0.02%
2019/07/08	2	99.25	0	0.00	99.00	2	6,010	0.03%
2019/07/05	5	99.50	0	0.00	100.00	5	5,972	0.08%
2019/07/04	0	100.50	0	0.00	100.00	0	5,979	0.00%
2019/07/02	2	100.50	0	0.00	100.50	2	6,120	0.03%
2019/07/01	7	102.71	0	0.00	102.00	7	6,077	0.12%
2019/06/28	2	104.00	0	0.00	103.00	2	6,002	0.03%
2019/06/26	4	102.75	0	0.00	102.00	4	5,990	0.07%
2019/06/19	1	111.50	1	112.00	112.00	0	5,349	0.00%
2019/05/22	6	107.00	0.2	107.00	107.00	5.8	5,445	0.11%
2019/05/17	1	106.00	0	0.00	106.00	1	5,574	0.02%
2019/05/15	3	106.50	0	0.00	106.00	3	5,676	0.05%
2019/05/14	1	106.00	0	0.00	106.00	1	5,765	0.02%
2019/05/13	1	107.00	0	107.00	106.50	1	5,720	0.02%
2019/05/09	2	106.25	0	0.00	106.00	2	5,809	0.03%
2019/04/18	0	0.00	1	108.50	109.00	-1	5,584	-0.02%
2019/04/09	0	0.00	3	108.83	109.00	-3	5,818	-0.05%
2019/04/08	2	109.00	2	108.75	109.00	0	5,761	0.00%
2019/04/01	3	110.67	0	0.00	110.00	3	5,701	0.05%
2019/03/29	1	111.00	0	0.00	112.00	1	5,621	0.02%
2019/03/28	0	0.00	1	109.50	109.50	-1	5,587	-0.02%
2019/03/27	0	0.00	1	110.00	110.00	-1	5,571	-0.02%
2019/03/14	0	0.00	2	108.25	107.50	-2	5,478	-0.04%
2019/03/11	1	108.00	0	0.00	108.00	1	5,615	0.02%
2019/03/08	0	0.00	1	109.00	108.50	-1	5,630	-0.02%
2019/03/07	0	0.00	1	109.00	108.50	-1	5,697	-0.02%
2019/03/04	0	0.00	1	106.00	106.50	-1	5,751	-0.02%
2019/02/27	1	106.50	0	0.00	105.50	1	5,704	0.02%
2019/02/22	2	106.00	0	0.00	106.00	2	5,556	0.04%
2019/02/21	1	105.50	0	0.00	105.50	1	5,539	0.02%
2019/02/19	1	104.50	0	0.00	104.50	1	5,400	0.02%
2019/02/14	1	104.00	0	0.00	104.00	1	5,278	0.02%
2019/01/09	0	0.00	0	107.50	108.50	0	5,380	0.00%
2019/01/07	0	0.00	6	103.83	104.50	-6	5,151	-0.12%
2019/01/04	6	99.75	0	0.00	99.80	6	5,262	0.11%
2019/01/02	1	100.50	1	100.00	99.70	0	5,581	0.00%
2018/12/28	0	0.00	6	103.33	105.00	-6	5,584	-0.11%
2018/12/27	5	101.50	0	0.00	102.50	5	5,677	0.09%
2018/12/24	1	103.00	0	0.00	103.00	1	5,903	0.02%
2018/12/21	1	105.00	0	0.00	105.00	1	6,115	0.02%
2018/12/19	1	106.00	0	0.00	106.00	1	6,381	0.02%
2018/12/04	1	108.00	0	0.00	107.00	1	7,263	0.01%
2018/11/28	0	0.00	3	103.33	104.50	-3	7,174	-0.04%
2018/11/27	2	104.25	0	0.00	104.50	2	7,105	0.03%
2018/11/16	1	108.00	0	0.00	108.00	1	7,266	0.01%
2018/11/14	0	106.00	0	0.00	106.00	0	7,306	0.00%
2018/11/02	1	108.00	0	0.00	109.00	1	7,123	0.01%
2018/11/01	0	0.00	10	109.50	110.00	-10	7,083	-0.14%
2018/10/31	11	109.64	0	0.00	112.00	11	7,132	0.15%
2018/10/30	1	108.00	0	0.00	108.00	1	7,088	0.01%
2018/10/24	1	111.00	1	111.00	112.00	0	7,081	0.00%
2018/10/16	2	115.00	0	0.00	115.50	2	7,038	0.03%
2018/10/15	2	115.50	0	0.00	115.50	2	7,018	0.03%
2018/10/02	0	0.00	1	127.50	127.00	-1	6,321	-0.02%
2018/10/01	0	0.00	0	128.00	128.50	0	6,351	0.00%
2018/09/28	0	0.00	3	127.00	128.00	-3	6,385	-0.05%
2018/09/26	4	125.13	2	127.00	125.00	2	6,466	0.03%
2018/09/21	0	0.00	1.3	126.20	128.00	-1.3	6,626	-0.02%
2018/09/10	0	0.00	2	118.00	118.50	-2	7,005	-0.03%
2018/08/31	0	0.00	2	120.50	123.00	-2	7,459	-0.03%
2018/08/28	0	0.00	1	123.00	123.00	-1	7,511	-0.01%
2018/08/24	1	121.00	0	0.00	121.50	1	7,653	0.01%
2018/08/22	1	120.50	0	0.00	120.00	1	8,445	0.01%
2018/08/08	1	120.00	0	0.00	121.00	1	9,091	0.01%
2018/07/27	0	0.00	3	117.50	118.50	-3	9,463	-0.03%
2018/07/25	0	115.50	0	0.00	115.50	0	9,456	0.00%
2018/07/23	0	0.00	10	113.00	114.00	-10	9,375	-0.11%
2018/07/20	3	112.00	0	0.00	113.00	3	9,359	0.03%
2018/07/17	10	111.50	0	0.00	112.50	10	9,511	0.11%
2018/07/09	0	0.00	2	114.50	115.50	-2	9,664	-0.02%
2018/07/06	1	114.00	1	114.00	113.00	0	9,584	0.00%
2018/07/04	0	0.00	3	124.50	127.00	-3	9,404	-0.03%
2018/07/03	5	124.00	5	124.20	124.00	0	9,268	0.00%
2018/07/02	0	0.00	3	121.50	123.50	-3	9,094	-0.03%
2018/06/29	0	0.00	10	121.00	121.50	-10	8,965	-0.11%
2018/06/25	2	118.25	0.1	118.00	118.00	1.9	8,443	0.02%
2018/06/15	2	110.50	0	0.00	112.50	2	8,192	0.02%
2018/06/04	0	0.00	1	116.00	117.00	-1	7,834	-0.01%
2018/05/29	0	0.00	0	117.00	117.50	0	6,911	0.00%
2018/05/23	0	0.00	10	117.00	116.50	-10	6,865	-0.15%
2018/05/15	1	114.00	0	0.00	112.50	1	7,279	0.01%
2018/05/14	0	0.00	5	115.20	114.50	-5	7,318	-0.07%
2018/05/11	0	0.00	3.1	114.16	114.50	-3.1	7,367	-0.04%
2018/05/07	9	110.00	0	0.00	110.50	9	7,317	0.12%
2018/04/30	0	0.00	0	109.50	109.50	0	7,476	0.00%
2018/04/25	1	105.50	0	0.00	107.50	1	7,551	0.01%
2018/04/19	1	110.50	1	110.00	109.50	0	7,464	0.00%
2018/04/10	0	0.00	2	112.00	112.50	-2	7,997	-0.03%
2018/03/23	0	0.00	1	109.50	110.00	-1	8,368	-0.01%
2018/03/22	4	110.25	1	110.00	111.00	3	8,418	0.04%
2018/03/21	1	110.00	0	0.00	111.00	1	8,354	0.01%
2018/03/19	0	0.00	11	109.55	109.50	-11	8,439	-0.13%
2018/03/16	0	0.00	1	110.00	110.00	-1	8,428	-0.01%
2018/03/15	0	0.00	1	108.00	107.00	-1	8,252	-0.01%
2018/03/14	0	0.00	3	107.00	107.50	-3	8,258	-0.04%
2018/03/12	1	107.50	0	0.00	107.50	1	8,214	0.01%
2018/03/08	1	105.00	0	0.00	105.50	1	8,306	0.01%
2018/03/05	1	106.00	0	0.00	105.00	1	8,483	0.01%
2018/03/02	1	104.50	0	0.00	105.00	1	8,399	0.01%
2018/02/26	1	109.00	0	0.00	109.00	1	8,078	0.01%
2018/02/21	0	0.00	4	109.00	109.50	-4	7,933	-0.05%
2018/02/08	0	0.00	250	107.80	108.50	-250	7,513	-3.33%	大賣/鉅額交易
2018/02/07	0	0.00	10	110.00	107.50	-10	7,433	-0.13%
2018/01/31	0	0.00	0	109.00	109.00	0	6,662	0.00%
2018/01/29	0	0.00	35	111.74	114.50	-35	6,493	-0.54%
2018/01/25	0	0.00	5	109.50	109.00	-5	6,219	-0.08%
2018/01/23	0	0.00	4	108.63	109.00	-4	6,046	-0.07%
2018/01/22	0	0.00	1	109.00	109.00	-1	6,004	-0.02%
2018/01/19	7	108.00	0	0.00	107.50	7	5,923	0.12%
2018/01/18	5	108.50	0	0.00	109.00	5	5,876	0.09%
2018/01/12	1	110.00	1	109.00	108.50	0	5,742	0.00%
2018/01/11	11	108.09	1	108.50	109.00	10	5,631	0.18%
2018/01/10	10	108.50	1	108.00	108.00	9	5,523	0.16%
2018/01/09	1	108.00	15	109.27	110.00	-14	5,373	-0.26%
2018/01/08	100	104.00	0	0.00	105.50	100	5,097	1.96%
2018/01/05	0	0.00	10	105.00	104.00	-10	5,000	-0.20%
2018/01/03	150	103.83	0	0.00	103.50	150	4,853	3.09%	大買/鉅額交易
2018/01/02	0	0.00	0	103.50	103.50	0	4,709	0.00%