台化 (1326)-元大-鹿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
53.9
漲跌
▼0.1
漲幅
-0.19%
成交量
2,997張
產業
上市塑膠類股
978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－元大-鹿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

元大-鹿港券商分點個股進出
元大-鹿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
2024/04/26	0	0.00	1	53.90	53.90	-1	4,319	-0.02%
2024/04/25	2	53.90	0	0.00	54.00	2	4,352	0.05%
2024/04/24	1	54.90	11	55.00	54.80	-10	4,354	-0.23%
2024/04/23	2	55.05	0	0.00	54.90	2	4,502	0.04%
2024/04/22	1	54.40	3	54.27	55.10	-2	4,746	-0.04%
2024/04/19	29.6	52.71	0.4	52.70	52.40	29.2	4,638	0.63%
2024/04/18	4	53.48	0	0.00	53.60	4	4,458	0.09%
2024/04/17	26.1	53.60	1	53.50	53.60	25.1	4,430	0.57%
2024/04/16	26.8	54.19	8	54.80	53.90	18.8	4,398	0.43%
2024/04/15	4	55.08	1	55.50	55.00	3	4,305	0.07%
2024/04/12	6	54.97	1	55.10	55.30	5	4,279	0.12%
2024/04/11	4.2	55.35	0	0.00	55.50	4.2	4,223	0.10%
2024/04/10	1	56.20	11	56.10	56.10	-10	4,184	-0.24%
2024/04/09	0	55.70	3	55.87	55.90	-3	4,209	-0.07%
2024/04/08	1.1	54.74	0	0.00	55.10	1.1	4,174	0.03%
2024/04/03	4	55.18	0	0.00	55.10	4	4,177	0.10%
2024/04/02	0.1	55.85	0	0.00	55.90	0.1	4,157	0.00%
2024/04/01	4.3	56.21	8	56.03	56.10	-3.7	4,189	-0.09%
2024/03/29	0.4	55.50	0	0.00	55.20	0.4	4,160	0.01%
2024/03/28	1	54.60	2	54.95	54.70	-1	4,129	-0.02%
2024/03/27	4	55.20	4	55.45	55.10	0	4,193	0.00%
2024/03/26	2	55.50	3	55.47	55.60	-1	4,189	-0.02%
2024/03/25	3	54.57	0	0.00	54.60	3	4,165	0.07%
2024/03/22	0.1	54.55	0	54.60	54.60	0.1	4,170	0.00%
2024/03/21	2	54.90	1.3	54.34	54.90	0.7	4,159	0.02%
2024/03/20	6.6	53.78	0	0.00	53.70	6.6	4,202	0.16%
2024/03/19	4	54.88	0	0.00	54.70	4	4,127	0.10%
2024/03/18	1	55.10	0	0.00	55.10	1	4,128	0.02%
2024/03/15	1	55.30	0	0.00	55.60	1	4,145	0.02%
2024/03/14	0	0.00	3	55.60	55.90	-3	4,091	-0.07%
2024/03/13	2	54.85	0	0.00	54.90	2	4,071	0.05%
2024/03/12	0	55.70	0	0.00	55.70	0	4,042	0.00%
2024/03/11	1	55.30	2	55.00	55.30	-1	4,054	-0.02%
2024/03/08	5.1	54.54	1	54.80	54.80	4.1	4,076	0.10%
2024/03/07	1.1	54.55	0	0.00	55.00	1.1	4,048	0.03%
2024/03/06	10	55.08	0	0.00	55.00	10	3,998	0.25%
2024/03/05	8.2	55.17	0	0.00	55.00	8.2	4,058	0.20%
2024/03/04	3	55.87	0.1	55.90	55.70	2.9	4,026	0.07%
2024/03/01	8	56.10	1	56.20	56.10	7	4,065	0.17%
2024/02/29	2	56.65	1	56.80	57.20	1	4,049	0.02%
2024/02/27	2	56.00	0	0.00	56.10	2	3,963	0.05%
2024/02/26	7.2	56.21	3	56.50	56.40	4.2	3,947	0.11%
2024/02/23	1	56.90	0.1	56.80	56.60	1	3,925	0.02%
2024/02/22	1	57.00	0	0.00	56.80	1	3,984	0.03%
2024/02/21	1	57.50	3	57.57	57.40	-2	3,980	-0.05%
2024/02/20	2	57.80	0.5	58.00	57.90	1.5	4,012	0.04%
2024/02/19	2	58.10	7	57.84	58.10	-5	4,096	-0.12%
2024/02/15	2.1	55.96	1	56.20	56.50	1.1	4,172	0.03%
2024/02/05	5.3	57.05	2	57.05	57.10	3.3	4,077	0.08%
2024/02/02	6	57.52	0	0.00	57.90	6	4,041	0.15%
2024/02/01	1	56.90	4	57.60	57.70	-3	4,046	-0.07%
2024/01/31	0	56.70	0	0.00	56.60	0	4,044	0.00%
2024/01/30	1	56.90	3	56.97	56.80	-2	4,045	-0.05%
2024/01/29	3	58.00	0	0.00	57.90	3	4,067	0.07%
2024/01/26	2.2	57.47	1.1	57.67	57.70	1.1	4,057	0.03%
2024/01/25	1	56.60	0	0.00	56.60	1	4,031	0.02%
2024/01/24	12	56.68	1	56.50	56.80	11	4,041	0.27%
2024/01/23	7.5	55.60	0	0.00	55.70	7.5	4,043	0.18%
2024/01/22	1	55.61	16	55.58	55.60	-15	4,008	-0.37%
2024/01/19	2.3	56.09	7	55.94	55.90	-4.7	3,970	-0.12%
2024/01/18	4.8	55.99	2	55.95	55.80	2.8	3,962	0.07%
2024/01/17	12.1	55.96	16.1	56.13	55.80	-4	3,929	-0.10%
2024/01/16	119.9	57.36	2	57.35	57.00	117.9	3,771	3.13%	大買/鉅額交易
2024/01/15	9.1	59.86	0	0.00	59.70	9.1	3,487	0.26%
2024/01/12	9	60.16	0	0.00	60.10	9	3,487	0.26%
2024/01/11	1	60.10	2	60.50	60.30	-1	3,525	-0.03%
2024/01/10	18.1	60.37	0	0.00	60.30	18.1	3,706	0.49%
2024/01/09	5	60.86	0.3	60.90	60.80	4.7	3,701	0.13%
2024/01/05	8	61.10	0	0.00	61.00	8	3,757	0.21%
2024/01/04	5	61.20	0	0.00	61.10	5	3,802	0.13%
2024/01/03	7.3	61.21	0	0.00	61.10	7.3	3,849	0.19%
2024/01/02	9	62.18	0	0.00	62.30	9	3,797	0.24%
2023/12/28	0	0.00	2	62.65	62.80	-2	3,845	-0.05%
2023/12/27	0	0.00	9	62.58	62.60	-9	3,827	-0.24%
2023/12/26	6	61.80	1	61.80	61.70	5	3,790	0.13%
2023/12/25	1	61.40	0	0.00	61.50	1	3,797	0.03%
2023/12/22	26.3	61.68	1	61.80	61.40	25.3	3,852	0.66%
2023/12/21	0	0.00	25	62.70	62.90	-25	3,782	-0.66%
2023/12/20	1	62.50	0	0.00	63.00	1	3,762	0.03%
2023/12/19	4	62.85	0	0.00	62.80	4	3,695	0.11%
2023/12/18	0	0.00	0	63.30	63.50	0	3,728	0.00%
2023/12/15	0	0.00	3.6	63.82	63.70	-3.6	3,746	-0.10%
2023/12/14	0	0.00	9	63.67	63.50	-9	3,661	-0.25%
2023/12/13	4	62.73	0	0.00	62.60	4	3,642	0.11%
2023/12/12	7	63.10	10.3	63.88	63.00	-3.3	3,713	-0.09%
2023/12/07	0	0.00	1	63.40	63.30	-1	3,775	-0.03%
2023/12/06	12	63.50	0	0.00	63.40	12	3,776	0.32%
2023/12/05	0	0.00	2	64.00	64.00	-2	3,758	-0.05%
2023/12/04	2	63.50	0	0.00	63.70	2	3,734	0.05%
2023/12/01	1	63.90	0	0.00	64.00	1	3,729	0.03%
2023/11/29	1	64.30	0	0.00	64.30	1	3,663	0.03%
2023/11/28	0	0.00	1	64.50	64.50	-1	3,670	-0.03%
2023/11/27	2	63.40	0	0.00	63.30	2	3,716	0.05%
2023/11/24	2	63.75	0	0.00	64.00	2	3,727	0.05%
2023/11/22	3	64.50	0	0.00	64.50	3	3,729	0.08%
2023/11/21	0	0.00	3	64.83	65.00	-3	3,766	-0.08%
2023/11/20	0	0.00	10	64.23	63.80	-10	3,747	-0.27%
2023/11/17	2.2	64.23	0	0.00	64.20	2.2	3,776	0.06%
2023/11/16	1	64.30	4	64.60	65.00	-3	3,822	-0.08%
2023/11/15	0	0.00	6.1	63.78	64.00	-6.1	3,789	-0.16%
2023/11/14	1	62.50	1	62.90	62.60	0	3,811	0.00%
2023/11/10	0	0.00	2	62.70	62.60	-2	4,115	-0.05%
2023/11/09	0	0.00	2	62.90	62.80	-2	4,214	-0.05%
2023/11/08	2.1	62.60	8	62.56	62.80	-6	4,229	-0.14%
2023/11/07	0	0.00	2	63.20	63.20	-2	4,223	-0.05%
2023/11/06	1	63.00	1	63.00	63.20	0	4,222	0.00%
2023/11/03	0	0.00	1	62.10	62.30	-1	4,165	-0.02%
2023/11/02	2	61.25	0	0.00	61.20	2	4,160	0.05%
2023/11/01	1	60.90	0	0.00	60.80	1	4,149	0.02%
2023/10/30	3	60.67	0	0.00	60.80	3	4,231	0.07%
2023/10/27	1	60.90	2	61.00	60.80	-1	4,244	-0.02%
2023/10/26	5.1	60.67	0	0.00	60.60	5.1	4,262	0.12%
2023/10/25	1	61.70	1	61.80	61.60	0	4,212	0.00%
2023/10/23	4	61.90	1	61.60	61.60	3	4,212	0.07%
2023/10/19	2	63.20	0	0.00	63.20	2	4,183	0.05%
2023/10/18	0	0.00	15	63.34	64.80	-15	4,174	-0.36%
2023/10/16	0	0.00	15	63.63	63.80	-15	3,978	-0.38%
2023/10/13	19	62.37	21	62.51	62.80	-2	3,954	-0.05%
2023/10/12	3.2	62.76	12	62.79	63.00	-8.8	3,928	-0.22%
2023/10/11	1	61.40	0	0.00	61.90	1	3,928	0.03%
2023/10/05	10	61.10	0	0.00	60.90	10	3,922	0.25%
2023/10/04	18.5	60.30	1	60.40	60.20	17.5	3,916	0.45%
2023/10/03	8	61.11	0	0.00	61.00	8	3,892	0.21%
2023/10/02	1	61.40	0	0.00	61.40	1	3,937	0.03%
2023/09/28	7	61.81	0	0.00	61.50	7	4,040	0.17%
2023/09/27	14.1	62.07	0	0.00	61.70	14.1	4,062	0.35%
2023/09/26	2.1	63.26	0	0.00	63.20	2.1	4,044	0.05%
2023/09/25	2	64.30	0	0.00	64.10	2	4,040	0.05%
2023/09/22	7	64.00	0	0.00	64.10	7	4,098	0.17%
2023/09/19	5	63.98	0	0.00	64.10	5	4,061	0.12%
2023/09/18	9	64.47	1	64.20	64.30	8	4,046	0.20%
2023/09/15	0.1	65.60	2	65.80	65.80	-1.9	4,027	-0.05%
2023/09/14	0.1	65.90	2	65.55	66.00	-1.9	3,921	-0.05%
2023/09/13	0	0.00	2	65.05	65.10	-2	3,854	-0.05%
2023/09/12	0	0.00	3.4	64.66	64.70	-3.4	3,892	-0.09%
2023/09/11	1	63.90	3	63.80	64.20	-2	3,882	-0.05%
2023/09/07	0.1	63.50	10	63.00	63.40	-10	3,904	-0.25%
2023/09/04	0	0.00	4.4	64.29	64.40	-4.4	3,870	-0.11%
2023/09/01	3	62.20	0	0.00	63.30	3	3,851	0.08%
2023/08/31	0	0.00	9	61.59	62.00	-9	3,818	-0.24%
2023/08/30	3	61.60	0	0.00	61.80	3	3,691	0.08%
2023/08/28	1	60.80	0	0.00	60.90	1	3,646	0.03%
2023/08/25	2	60.80	0	0.00	60.70	2	3,740	0.05%
2023/08/24	4	60.78	0	0.00	60.70	4	3,740	0.11%
2023/08/23	2	60.60	0	0.00	60.50	2	3,701	0.05%
2023/08/22	7.7	60.79	0	0.00	60.50	7.7	3,662	0.21%
2023/08/21	1	61.30	0	0.00	61.20	1	3,589	0.03%
2023/08/18	2	61.47	12	62.30	62.10	-10	3,536	-0.28%
2023/08/17	16.2	60.32	2	61.20	62.00	14.2	3,448	0.41%
2023/08/16	20	62.19	0	0.00	62.80	20	3,251	0.62%
2023/08/15	10	63.88	0	0.00	63.60	10	3,197	0.31%
2023/08/14	7.1	64.56	0	0.00	64.60	7.1	3,138	0.22%
2023/08/09	0	66.00	4	66.05	66.20	-4	3,171	-0.13%
2023/08/08	2	65.55	0	0.00	65.40	2	3,182	0.06%
2023/08/07	2	66.75	1	66.70	66.50	1	3,151	0.03%
2023/08/04	4	67.10	2	66.40	67.00	2	3,164	0.06%
2023/08/02	2	65.70	0	0.00	65.40	2	3,104	0.06%
2023/08/01	0	0.00	1	66.30	66.50	-1	3,078	-0.03%
2023/07/28	5	65.20	0	0.00	65.10	5	3,002	0.17%
2023/07/27	2	65.45	0	0.00	65.30	2	2,997	0.07%
2023/07/20	1	64.30	1	64.40	64.70	0	2,951	0.00%
2023/07/19	12.2	64.50	0	0.00	64.30	12.2	2,928	0.42%
2023/07/18	10	64.40	1	64.60	64.40	9	2,912	0.31%
2023/07/17	19.1	64.74	1	64.90	64.80	18.1	2,886	0.63%
2023/07/14	12	64.72	0	0.00	65.00	12	2,892	0.41%
2023/07/13	1	64.41	0	0.00	64.10	1	2,844	0.04%
2023/07/12	1	64.10	23	64.15	64.30	-22	2,811	-0.78%
2023/07/11	0.1	64.50	0	0.00	64.20	0.1	2,804	0.00%
2023/07/10	1.7	63.82	2	63.90	63.60	-0.3	2,789	-0.01%
2023/07/07	6	63.68	0	0.00	63.70	6	2,762	0.22%
2023/07/06	16.2	64.38	0	0.00	64.40	16.2	2,708	0.60%
2023/07/05	7	65.91	0.1	66.50	65.60	6.9	2,585	0.27%
2023/07/04	7	66.56	0	0.00	66.30	7	2,515	0.28%
2023/07/03	5	67.06	0	0.00	67.00	5	2,466	0.20%
2023/06/30	7	67.23	0	0.00	67.10	7	2,459	0.28%
2023/06/29	3	67.87	0	0.00	67.60	3	2,423	0.12%
2023/06/28	2	67.75	0	0.00	67.60	2	2,399	0.08%
2023/06/21	0	0.00	3	68.40	68.10	-3	2,381	-0.13%
2023/06/19	5	67.74	0	0.00	67.80	5	2,403	0.21%
2023/06/16	0.4	68.40	0	0.00	68.00	0.4	2,375	0.02%
2023/06/15	6	68.18	2.1	68.21	68.40	3.9	2,327	0.17%
2023/06/14	5	68.30	0	0.00	68.40	5	2,396	0.21%
2023/06/13	0	0.00	10	68.80	68.60	-10	2,435	-0.41%
2023/06/12	2	68.80	0.2	68.80	68.80	1.8	2,408	0.07%
2023/06/08	8	68.89	0.1	69.10	68.80	7.9	2,438	0.32%
2023/06/02	0	0.00	5	68.90	68.70	-5	2,499	-0.20%
2023/06/01	3.1	68.31	0	0.00	68.20	3.1	2,519	0.12%
2023/05/31	3	68.60	0	0.00	68.40	3	2,511	0.12%
2023/05/30	2	68.65	0	0.00	68.60	2	2,419	0.08%
2023/05/26	8	68.69	0	0.00	68.80	8	2,419	0.33%
2023/05/25	5	69.32	0	0.00	69.30	5	2,432	0.21%
2023/05/24	3	69.57	0	0.00	70.00	3	2,425	0.12%
2023/05/23	2	69.70	2	70.30	70.10	0	2,409	0.00%
2023/05/22	21	70.10	0	0.00	70.00	21	2,364	0.89%
2023/05/19	0	0.00	1	70.29	70.30	-1	2,342	-0.04%
2023/05/18	0	0.00	2	69.80	69.90	-2	2,285	-0.09%
2023/05/17	1.1	69.59	7	69.27	69.70	-5.9	2,266	-0.26%
2023/05/16	0	0.00	14	68.63	69.10	-14	2,201	-0.64%
2023/05/15	1	67.30	2	67.65	67.80	-1	2,182	-0.05%
2023/05/12	7.1	68.03	0	0.00	67.40	7.1	2,197	0.32%
2023/05/11	7.1	68.03	0	0.00	67.90	7.1	2,199	0.32%
2023/05/10	0.1	68.40	0	0.00	68.40	0.1	2,209	0.00%
2023/05/09	0	0.00	16	68.79	69.40	-16	2,200	-0.73%
2023/05/08	8	68.96	0.2	69.40	68.40	7.8	2,206	0.35%
2023/05/04	4	68.80	0	0.00	69.00	4	2,225	0.18%
2023/04/27	3	68.83	3	69.00	69.00	0	2,452	0.00%
2023/04/26	2	69.20	0	0.00	69.30	2	2,477	0.08%
2023/04/25	1	68.60	6	69.13	68.80	-5	2,467	-0.20%
2023/04/24	0	0.00	1	69.50	69.40	-1	2,472	-0.04%
2023/04/21	4	68.80	3	68.97	69.30	1	2,496	0.04%
2023/04/20	0	0.00	6	68.80	68.80	-6	2,512	-0.24%
2023/04/19	0	0.00	2	69.80	69.20	-2	2,573	-0.08%
2023/04/18	3	69.43	0	0.00	69.50	3	2,566	0.12%
2023/04/17	0	0.00	3	69.90	69.90	-3	2,568	-0.12%
2023/04/13	1	69.90	0	0.00	70.10	1	2,580	0.04%
2023/04/12	6	69.93	0	0.00	70.10	6	2,569	0.23%
2023/04/11	2	70.00	1	69.90	70.00	1	2,566	0.04%
2023/04/10	2	69.10	1	69.30	69.50	1	2,547	0.04%
2023/04/07	0	69.00	0	0.00	69.40	0	2,544	0.00%
2023/03/31	0	69.40	0	0.00	69.10	0	2,542	0.00%
2023/03/30	1	69.10	0	0.00	69.40	1	2,522	0.04%
2023/03/28	0	0.00	1	69.20	69.50	-1	2,507	-0.04%
2023/03/27	0.1	69.50	0	0.00	69.40	0.1	2,505	0.00%
2023/03/24	2	68.70	0	0.00	68.80	2	2,571	0.08%
2023/03/23	1	69.31	0	0.00	69.60	1	2,560	0.04%
2023/03/21	1	68.00	0.3	68.40	68.10	0.7	2,583	0.03%
2023/03/17	1	68.80	0.7	68.00	68.50	0.3	2,604	0.01%
2023/03/16	3.1	67.21	4	67.40	67.50	-0.9	2,565	-0.04%
2023/03/15	0.1	68.50	0	0.00	68.00	0.1	2,552	0.00%
2023/03/14	8	68.43	3	68.40	68.40	5	2,550	0.20%
2023/03/13	2.1	68.61	0	0.00	69.10	2.1	2,525	0.08%
2023/03/10	19.5	69.52	0	0.00	69.40	19.5	2,508	0.78%
2023/03/09	0	70.50	0	0.00	70.20	0	2,493	0.00%
2023/03/08	1	70.50	1	71.00	71.10	0	2,544	0.00%
2023/03/07	4	70.58	1	70.90	70.90	3	2,551	0.12%
2023/03/06	0	70.70	17.5	71.00	70.90	-17.5	2,582	-0.68%
2023/03/03	1	70.40	0	0.00	70.60	1	2,605	0.04%
2023/03/02	1	70.20	0	0.00	70.40	1	2,654	0.04%
2023/03/01	11	70.63	0	0.00	70.50	11	2,675	0.41%
2023/02/24	0	0.00	1	71.60	71.20	-1	2,682	-0.04%
2023/02/23	4	71.90	1	72.20	71.90	3	2,671	0.11%
2023/02/22	2	71.20	0.2	71.30	71.60	1.8	2,671	0.07%
2023/02/21	2.1	71.50	0	0.00	71.60	2.1	2,673	0.08%
2023/02/20	0	71.70	0	0.00	71.60	0	2,739	0.00%
2023/02/16	1	71.30	0	0.00	71.20	1	2,887	0.03%
2023/02/15	0	71.30	0	0.00	71.00	0	2,974	0.00%
2023/02/14	0	0.00	19	71.51	71.40	-19	2,974	-0.64%
2023/02/09	5	70.86	0	0.00	70.90	5	3,030	0.17%
2023/02/08	17	71.33	5	71.40	71.20	12	3,029	0.40%
2023/02/07	4	71.28	0	0.00	71.30	4	3,038	0.13%
2023/02/06	3	71.17	0	0.00	71.00	3	3,030	0.10%
2023/02/03	2	71.45	0	0.00	71.50	2	3,035	0.07%
2023/02/02	7	71.96	0	0.00	72.00	7	3,065	0.23%
2023/01/31	3.6	72.52	0	0.00	72.20	3.6	3,119	0.12%
2023/01/30	4	73.20	7.1	73.43	74.00	-3.1	3,078	-0.10%
2023/01/17	0	72.70	0	0.00	72.60	0	3,002	0.00%
2023/01/16	2	72.50	11.2	73.11	72.90	-9.2	3,007	-0.31%
2023/01/13	0	0.00	5	72.20	72.40	-5	2,984	-0.17%
2023/01/12	3	71.50	1	71.50	71.20	2	3,083	0.06%
2023/01/11	0.1	71.70	3	71.50	71.20	-2.9	3,105	-0.09%
2023/01/10	2	72.10	0	0.00	72.50	2	3,120	0.06%
2023/01/09	0	0.00	2.5	72.76	73.50	-2.5	3,119	-0.08%
2023/01/06	1	71.20	0.5	71.41	71.30	0.5	3,091	0.01%
2023/01/05	0	71.30	0	0.00	70.90	0	3,149	0.00%
2023/01/04	0	0.00	1	70.40	70.60	-1	3,202	-0.03%
2023/01/03	11.1	70.07	1	70.70	70.50	10.1	3,257	0.31%
2022/12/30	0	0.00	1	70.40	70.50	-1	3,248	-0.03%
2022/12/29	2.3	69.45	0	0.00	69.80	2.3	3,277	0.07%
2022/12/27	0	0.00	2	71.05	70.80	-2	3,307	-0.06%
2022/12/26	0	0.00	2	70.25	70.50	-2	3,334	-0.06%
2022/12/23	1	69.50	0	0.00	69.40	1	3,415	0.03%
2022/12/22	0	0.00	5	70.08	69.90	-5	3,478	-0.14%
2022/12/21	0	0.00	4	69.60	69.40	-4	3,515	-0.11%
2022/12/20	1.1	70.45	0	0.00	69.20	1.1	3,547	0.03%
2022/12/19	0	0.00	4	70.40	70.40	-4	3,570	-0.11%
2022/12/15	0	0.00	4	71.90	71.60	-4	3,561	-0.11%
2022/12/14	5	71.54	18	71.83	71.50	-13	3,577	-0.36%
2022/12/13	1.1	70.68	4	71.40	70.40	-2.9	3,554	-0.08%
2022/12/12	4	70.40	0	0.00	71.00	4	3,533	0.11%
2022/12/09	0	71.20	0	0.00	70.90	0	3,604	0.00%
2022/12/08	5.1	71.48	0	0.00	71.10	5.1	3,599	0.14%
2022/12/06	2	73.35	5	73.60	73.90	-3	3,560	-0.08%
2022/12/05	8	74.36	0	0.00	74.10	8	3,565	0.22%
2022/12/02	7	74.74	0	0.00	74.50	7	3,566	0.20%
2022/12/01	19	75.11	3	75.70	75.40	16	3,609	0.44%
2022/11/30	0	0.00	19	76.10	76.10	-19	3,573	-0.53%
2022/11/29	0	0.00	32	73.85	74.00	-32	3,500	-0.91%
2022/11/28	6	72.23	0	0.00	73.40	6	3,502	0.17%
2022/11/25	0	0.00	2	73.70	74.00	-2	3,537	-0.06%
2022/11/24	2	73.30	7	73.17	73.80	-5	3,513	-0.14%
2022/11/23	5.2	72.24	0	0.00	72.50	5.2	3,512	0.15%
2022/11/22	2	71.80	0	0.00	72.50	2	3,524	0.06%
2022/11/21	4	71.68	0	0.00	72.80	4	3,483	0.11%
2022/11/18	2	72.20	0	0.00	72.00	2	3,473	0.06%
2022/11/17	10	72.66	0	0.00	72.90	10	3,464	0.29%
2022/11/16	16	73.08	0.1	73.10	73.30	15.9	3,473	0.46%
2022/11/15	2	73.25	1	73.90	74.40	1	3,422	0.03%
2022/11/14	0	0.00	1	73.30	74.00	-1	3,372	-0.03%
2022/11/11	0	0.00	2	72.20	72.50	-2	3,289	-0.06%
2022/11/10	0	0.00	1	70.80	70.80	-1	3,235	-0.03%
2022/11/09	0	0.00	1	70.40	70.50	-1	3,233	-0.03%
2022/11/08	10	69.80	4	70.00	70.10	6	3,200	0.19%
2022/11/07	0	0.00	3	69.33	69.80	-3	3,210	-0.09%
2022/11/02	3	69.60	0	0.00	69.60	3	3,200	0.09%
2022/10/31	0	0.00	0.1	68.50	69.50	-0.1	3,193	0.00%
2022/10/27	2	68.50	1	69.30	69.00	1	3,216	0.03%
2022/10/26	0	0.00	0.1	68.50	69.00	-0.1	3,218	0.00%
2022/10/25	0	0.00	3	68.50	68.60	-3	3,204	-0.09%
2022/10/18	0	0.00	1	67.31	68.10	-1	3,103	-0.03%
2022/10/17	1	64.50	2	65.95	66.50	-1	3,150	-0.03%
2022/10/14	0	0.00	2	66.00	65.80	-2	3,216	-0.06%
2022/10/13	1.1	65.62	0.1	65.50	65.40	1	3,295	0.03%
2022/10/11	0	0.00	2	67.20	67.30	-2	3,394	-0.06%
2022/10/05	0	0.00	1	68.90	69.00	-1	3,552	-0.03%
2022/10/04	0	68.70	2	68.70	68.80	-2	3,777	-0.05%
2022/09/30	0	0.00	1	68.80	69.10	-1	3,837	-0.03%
2022/09/26	0.1	67.70	4	67.23	67.80	-3.9	3,943	-0.10%
2022/09/23	0	0.00	9	68.14	68.00	-9	3,960	-0.23%
2022/09/22	1	67.20	0	0.00	67.70	1	4,047	0.02%
2022/09/21	0	68.20	0	0.00	67.70	0	4,087	0.00%
2022/09/20	9	67.84	0	0.00	68.00	9	4,238	0.21%
2022/09/16	0	68.10	0	0.00	67.80	0	4,474	0.00%
2022/09/14	0	68.60	0	0.00	68.10	0	4,484	0.00%
2022/09/13	0	69.40	0	0.00	69.50	0	4,516	0.00%
2022/09/12	0	68.90	0	69.10	69.30	0	4,541	0.00%
2022/09/07	0	67.30	0	0.00	67.00	0	4,643	0.00%
2022/09/06	1	67.70	0	0.00	68.20	1	4,676	0.02%
2022/09/05	1	67.40	6	67.20	67.70	-5	4,717	-0.11%
2022/09/02	1	67.00	0	0.00	67.00	1	4,785	0.02%
2022/09/01	3	67.20	1	67.70	67.50	2	4,805	0.04%
2022/08/31	5	68.20	0	0.00	68.70	5	4,821	0.10%
2022/08/29	2.1	68.65	1	68.50	68.60	1.1	4,797	0.02%
2022/08/26	0.2	70.10	0	0.00	69.90	0.2	4,776	0.00%
2022/08/24	0	0.00	0.1	70.20	69.70	-0.1	4,810	0.00%
2022/08/23	0	69.90	1	69.90	69.50	-1	5,138	-0.02%
2022/08/19	0	70.60	1	70.20	70.30	-1	5,316	-0.02%
2022/08/16	1	70.40	0	0.00	70.00	1	5,402	0.02%
2022/08/12	1.2	69.80	0	0.00	70.00	1.2	5,487	0.02%
2022/08/11	0	69.20	0	0.00	69.30	0	5,491	0.00%
2022/08/10	1	68.21	0	0.00	68.30	1	5,530	0.02%
2022/08/09	0	68.70	0	0.00	68.60	0	5,536	0.00%
2022/08/05	1	69.30	0	0.00	69.10	1	5,613	0.02%
2022/08/04	1	68.40	0	0.00	69.00	1	5,669	0.02%
2022/08/03	1	68.80	0	0.00	69.30	1	5,633	0.02%
2022/08/02	1	68.60	0	0.00	68.90	1	5,637	0.02%
2022/07/29	2	69.80	0.5	70.00	70.00	1.5	5,627	0.03%
2022/07/28	1.1	68.56	0	0.00	68.80	1.1	5,615	0.02%
2022/07/26	0.2	68.95	2	68.95	68.40	-1.8	5,569	-0.03%
2022/07/25	0	0.00	2.5	69.00	68.90	-2.5	5,547	-0.05%
2022/07/22	0.1	68.00	1.2	67.75	67.80	-1.1	5,591	-0.02%
2022/07/21	0	0.00	1	67.60	67.70	-1	5,545	-0.02%
2022/07/20	1	67.20	3.1	67.14	66.80	-2.1	5,537	-0.04%
2022/07/19	1.2	66.42	1	66.70	66.50	0.2	5,517	0.00%
2022/07/18	7	65.42	1	65.40	65.80	6	5,492	0.11%
2022/07/15	1	65.80	0	66.10	65.60	1	5,469	0.02%
2022/07/14	1	66.10	0	0.00	66.10	1	5,564	0.02%
2022/07/13	8.3	66.58	2	66.90	66.30	6.3	5,517	0.12%
2022/07/12	8.2	65.31	0	0.00	64.60	8.2	5,386	0.15%
2022/07/11	2.1	69.56	0	0.00	69.50	2.1	5,157	0.04%
2022/07/08	1.3	70.52	0	0.00	70.10	1.3	5,154	0.03%
2022/07/07	7	70.87	1	71.20	70.70	6	5,095	0.12%
2022/07/06	4	71.50	0	0.00	71.20	4	5,061	0.08%
2022/07/05	1	72.80	3	72.80	72.80	-2	4,998	-0.04%
2022/07/04	5	74.00	0	0.00	73.80	5	4,933	0.10%
2022/07/01	4	74.38	0	0.00	73.70	4	4,933	0.08%
2022/06/30	2	75.20	6	75.00	74.70	-4	4,919	-0.08%
2022/06/29	5.3	76.50	0	0.00	76.30	5.3	4,856	0.11%
2022/06/28	11.1	76.99	0	77.20	76.80	11.1	4,802	0.23%
2022/06/27	2	81.80	5	81.64	81.50	-3	4,712	-0.06%
2022/06/24	0	0.00	9	81.59	81.40	-9	4,602	-0.20%
2022/06/20	1.1	80.01	0	0.00	80.00	1.1	4,572	0.02%
2022/06/14	0	0.00	1	81.60	81.40	-1	4,522	-0.02%
2022/06/13	0.1	80.92	10	80.50	81.30	-10	4,531	-0.22%
2022/06/10	0.1	82.40	1	82.50	82.50	-0.9	4,494	-0.02%
2022/06/09	0.1	82.20	0	0.00	82.40	0.1	4,497	0.00%
2022/06/08	1	81.80	2	81.70	81.70	-1	4,502	-0.02%
2022/05/30	0	0.00	1	81.60	81.70	-1	4,399	-0.02%
2022/05/27	0	0.00	3	81.00	81.00	-3	4,339	-0.07%
2022/05/25	0	0.00	13	80.12	80.40	-13	4,348	-0.30%
2022/05/20	0	0.00	4	79.30	79.70	-4	4,387	-0.09%
2022/05/16	0.4	77.50	0	0.00	77.30	0.4	4,286	0.01%
2022/05/12	5.1	76.94	0	0.00	76.10	5.1	4,236	0.12%
2022/05/11	0.1	78.69	0	0.00	78.20	0.1	4,168	0.00%
2022/05/10	0	78.88	0	0.00	78.70	0	4,149	0.00%
2022/05/06	2	79.10	0	0.00	79.20	2	4,111	0.05%
2022/05/05	0	79.90	0	0.00	79.70	0	4,120	0.00%
2022/05/04	5	80.10	0	0.00	80.00	5	4,118	0.12%
2022/04/29	1	79.70	0	0.00	79.90	1	4,228	0.02%
2022/04/28	7	78.96	0	0.00	79.90	7	4,266	0.16%
2022/04/27	10	79.20	0	0.00	79.10	10	4,229	0.24%
2022/04/26	0	0.00	10	80.20	80.70	-10	4,223	-0.24%
2022/04/25	1	79.40	0	0.00	80.20	1	4,143	0.02%
2022/04/22	0	0.00	2	80.60	81.10	-2	4,059	-0.05%
2022/04/20	5	79.20	13	80.04	80.00	-8	3,933	-0.20%
2022/04/15	1	79.50	0	0.00	79.30	1	3,837	0.03%
2022/04/12	3.6	78.49	0	0.00	78.60	3.6	3,835	0.09%
2022/04/11	1.1	78.71	0	0.00	78.50	1.1	3,810	0.03%
2022/04/08	5	79.00	0	0.00	79.30	5	3,790	0.13%
2022/04/07	11	78.70	0	0.00	78.70	11	3,802	0.29%
2022/04/06	0	0.00	4	79.70	79.90	-4	3,729	-0.11%
2022/04/01	3	78.73	0	0.00	79.00	3	3,690	0.08%
2022/03/29	8	78.80	0	0.00	79.00	8	3,545	0.23%
2022/03/28	4	78.95	0	0.00	79.00	4	3,487	0.12%
2022/03/25	19	79.38	0	0.00	79.30	19	3,437	0.55%
2022/03/24	0	0.00	1	79.90	79.80	-1	3,405	-0.03%
2022/03/22	0	0.00	1	80.30	80.40	-1	3,343	-0.03%
2022/03/21	1	79.90	0	0.00	80.20	1	3,354	0.03%
2022/03/18	3	79.77	0	0.00	79.90	3	3,360	0.09%
2022/03/17	1	80.00	7	80.66	80.40	-6	3,278	-0.18%
2022/03/16	2	78.95	0	0.00	79.60	2	3,199	0.06%
2022/03/15	5	79.10	0	0.00	79.10	5	3,148	0.16%
2022/03/14	6	79.40	0	0.00	79.40	6	3,156	0.19%
2022/03/11	8	79.24	0	0.00	79.20	8	3,137	0.25%
2022/03/10	1	80.10	6	80.22	80.40	-5	3,057	-0.16%
2022/03/09	1	79.00	0	0.00	78.60	1	3,023	0.03%
2022/03/08	1.1	78.39	0	0.00	78.50	1.1	2,998	0.04%
2022/03/07	4	79.63	0.3	79.90	79.70	3.7	2,921	0.13%
2022/02/25	4	78.80	0	0.00	79.00	4	2,895	0.14%
2022/02/22	1	79.30	0	0.00	79.90	1	2,788	0.04%
2022/02/17	0.3	81.00	18	81.02	81.10	-17.7	2,808	-0.63%
2022/02/16	0	80.10	0	0.00	80.60	0	2,788	0.00%
2022/02/14	0	80.20	0	0.00	80.20	0	2,832	0.00%
2022/02/10	0	0.00	0.1	80.40	80.70	-0.1	2,884	0.00%
2022/02/09	0	0.00	2	80.30	80.40	-2	2,904	-0.07%
2022/01/26	1	78.80	0	0.00	78.80	1	2,914	0.03%
2022/01/25	3	78.00	0	0.00	78.60	3	2,948	0.10%
2022/01/24	3	78.94	1	79.30	79.00	2	2,895	0.07%
2022/01/21	0.1	79.36	0	0.00	79.20	0.1	2,949	0.00%
2022/01/20	2	79.80	0	0.00	79.80	2	2,933	0.07%
2022/01/19	4	80.05	0	0.00	79.90	4	2,960	0.14%
2022/01/18	0	80.50	0	0.00	80.50	0	2,965	0.00%
2022/01/14	0	0.00	0	80.90	80.90	0	3,052	0.00%
2022/01/13	0	0.00	2	81.50	81.70	-2	3,232	-0.06%
2022/01/12	0	0.00	4.4	80.92	81.40	-4.4	3,247	-0.13%
2022/01/04	0	0.00	1	80.40	80.50	-1	3,497	-0.03%
2022/01/03	0	0.00	2.5	80.98	80.80	-2.5	3,533	-0.07%
2021/12/30	1	81.00	0	0.00	80.80	1	3,609	0.03%
2021/12/28	0	0.00	12	80.90	81.00	-12	3,757	-0.32%
2021/12/27	0	0.00	1	80.30	80.70	-1	3,790	-0.03%
2021/12/24	5	80.30	0	0.00	80.40	5	3,881	0.13%
2021/12/23	0	0.00	2	80.10	80.40	-2	3,950	-0.05%
2021/12/21	2	78.85	0	0.00	79.90	2	4,074	0.05%
2021/12/15	5	79.30	1	79.20	79.30	4	4,182	0.10%
2021/12/09	0.5	80.50	0	0.00	80.70	0.5	4,301	0.01%
2021/12/08	0	0.00	1	81.00	80.60	-1	4,298	-0.02%
2021/12/07	0	0.00	1	80.20	80.50	-1	4,267	-0.02%
2021/12/02	0	0.00	0.3	79.90	79.70	-0.3	4,258	-0.01%
2021/11/30	1.1	79.22	2.2	79.30	78.10	-1.1	4,272	-0.03%
2021/11/29	3	79.20	0.6	79.72	79.30	2.4	4,134	0.06%
2021/11/26	18	79.58	3	79.57	79.40	15	4,117	0.36%
2021/11/25	2	80.25	0	0.00	80.10	2	4,120	0.05%
2021/11/24	1	80.20	0	80.30	80.30	1	4,148	0.02%
2021/11/23	3	80.10	0	0.00	80.10	3	4,174	0.07%
2021/11/22	0	80.30	0	0.00	80.20	0	4,184	0.00%
2021/11/19	1	80.80	0	0.00	80.80	1	4,171	0.02%
2021/11/17	0	0.00	1	80.80	81.00	-1	4,171	-0.02%
2021/11/16	0	0.00	5	81.20	81.10	-5	4,202	-0.12%
2021/11/15	2	81.80	0	0.00	81.30	2	4,246	0.05%
2021/11/12	3	81.20	2	81.20	81.50	1	4,249	0.02%
2021/11/10	4	80.70	0	0.00	80.50	4	4,245	0.09%
2021/11/09	2	80.50	0	0.00	80.60	2	4,233	0.05%
2021/11/05	1.3	80.29	0	0.00	80.50	1.3	4,169	0.03%
2021/11/04	3	80.00	2	80.60	80.60	1	4,162	0.02%
2021/11/03	7	80.13	0	0.00	80.40	7	4,186	0.17%
2021/11/02	3	80.60	0	0.00	80.30	3	4,242	0.07%
2021/11/01	8	80.84	0	0.00	80.70	8	4,212	0.19%
2021/10/29	4.3	80.22	0	0.00	80.50	4.3	4,206	0.10%
2021/10/28	3	80.67	0	0.00	80.80	3	4,156	0.07%
2021/10/27	3	80.70	0	0.00	81.10	3	4,157	0.07%
2021/10/26	4	81.30	1	81.40	81.20	3	4,144	0.07%
2021/10/25	2	81.05	0	0.00	80.90	2	4,131	0.05%
2021/10/22	2.3	81.44	1	81.50	81.20	1.3	4,199	0.03%
2021/10/20	0	82.00	1	82.10	82.20	-1	4,137	-0.02%
2021/10/19	0.9	82.37	0	0.00	82.00	0.9	4,113	0.02%
2021/10/18	1	82.90	0	0.00	82.30	1	4,098	0.02%
2021/10/15	2	82.10	2	82.40	82.90	0	4,123	0.00%
2021/10/14	1	82.40	1	82.30	82.10	0	4,171	0.00%
2021/10/12	1	83.20	0	0.00	83.10	1	4,141	0.02%
2021/10/08	0.2	84.40	1	84.60	84.40	-0.8	4,024	-0.02%
2021/10/07	3	83.93	1	83.90	84.20	2	4,020	0.05%
2021/10/01	1	82.00	0	82.50	82.00	1	3,923	0.02%
2021/09/29	1	83.40	3	83.37	83.50	-2	3,875	-0.05%
2021/09/28	0	83.80	0	0.00	84.40	0	3,867	0.00%
2021/09/24	0	0.00	1	82.30	82.20	-1	4,004	-0.02%
2021/09/23	1	81.10	0	0.00	81.30	1	4,011	0.02%
2021/09/22	2	80.35	0	0.00	80.50	2	4,018	0.05%
2021/09/16	1	83.50	0	0.00	83.50	1	3,894	0.03%
2021/09/10	3	81.70	0	0.00	82.10	3	3,995	0.08%
2021/09/08	1	82.00	0	0.00	82.20	1	4,188	0.02%
2021/09/07	0	0.00	0.1	82.30	82.70	-0.1	4,220	0.00%
2021/09/06	0	0.00	6	82.37	82.20	-6	4,240	-0.14%
2021/08/30	0	0.00	2	83.45	83.90	-2	4,287	-0.05%
2021/08/26	1	80.50	0	0.00	80.70	1	4,347	0.02%
2021/08/25	2	81.00	0	0.00	81.60	2	4,448	0.04%
2021/08/24	1	80.50	0	0.00	81.30	1	4,496	0.02%
2021/08/23	1	80.20	0	0.00	80.10	1	4,522	0.02%
2021/08/20	1	79.50	0	0.00	79.10	1	4,599	0.02%
2021/08/19	1	80.00	1	80.50	80.20	0	4,678	0.00%
2021/08/16	0	0.00	1	81.30	81.30	-1	4,736	-0.02%
2021/08/13	1	81.60	0	0.00	81.70	1	4,798	0.02%
2021/08/11	5	82.30	0.2	82.30	82.70	4.8	4,900	0.10%
2021/08/09	2	82.45	1	82.90	83.00	1	5,062	0.02%
2021/07/30	1	82.10	1	82.60	82.20	0	5,650	0.00%
2021/07/29	1	81.90	0	0.00	81.90	1	5,738	0.02%
2021/07/28	7	80.90	0.1	80.60	81.20	6.9	5,801	0.12%
2021/07/27	2	81.05	0	81.90	80.60	2	5,853	0.03%
2021/07/26	1	83.40	250	83.40	83.20	-249	5,844	-4.26%	大賣/鉅額交易
2021/07/22	5	83.90	0	0.00	84.20	5	5,862	0.09%
2021/07/20	1.1	83.25	2	83.80	83.30	-0.9	5,925	-0.02%
2021/07/16	250	85.35	0	0.00	85.70	250	6,017	4.15%	大買/鉅額交易
2021/07/15	10	85.30	8	85.45	85.30	2	6,114	0.03%
2021/07/12	3	85.50	0	0.00	85.00	3	6,581	0.05%
2021/07/09	1	84.30	0	0.00	85.10	1	6,707	0.01%
2021/07/08	2	85.50	0	0.00	85.60	2	6,717	0.03%
2021/07/07	2	86.00	3	85.90	85.80	-1	6,778	-0.01%
2021/07/06	3	86.80	0	0.00	86.80	3	6,876	0.04%
2021/07/05	0	0.00	1	86.50	86.50	-1	6,920	-0.01%
2021/07/02	0	0.00	1	87.30	85.10	-1	6,888	-0.01%
2021/07/01	0.1	85.40	2	85.25	85.00	-1.9	6,789	-0.03%
2021/06/30	0	0.00	2.1	84.70	84.70	-2.1	6,742	-0.03%
2021/06/29	1	84.10	0	0.00	84.60	1	6,760	0.01%
2021/06/25	1	85.00	1	85.00	84.60	0	6,794	0.00%
2021/06/24	1	84.00	0	0.00	84.40	1	6,788	0.01%
2021/06/23	0	0.00	2	84.10	84.50	-2	6,814	-0.03%
2021/06/22	5	83.88	0	0.00	83.30	5	6,792	0.07%
2021/06/18	6	83.73	0	0.00	83.30	6	6,803	0.09%
2021/06/17	1	85.20	0	0.00	85.30	1	6,680	0.01%
2021/06/15	5	85.50	0	0.00	85.20	5	6,967	0.07%
2021/06/09	2	85.35	5	86.50	85.60	-3	7,140	-0.04%
2021/06/08	0	0.00	0.2	86.90	86.40	-0.2	7,132	0.00%
2021/06/07	0	0.00	4.1	87.68	87.60	-4.1	7,242	-0.06%
2021/06/04	8	87.41	1.3	87.71	87.70	6.7	7,251	0.09%
2021/06/03	2	88.30	2.5	88.47	88.50	-0.5	7,285	-0.01%
2021/06/02	1	89.00	1.8	88.49	88.90	-0.8	7,395	-0.01%
2021/06/01	2	86.85	0.6	86.80	87.20	1.4	7,390	0.02%
2021/05/31	2	86.00	0	0.00	85.60	2	7,517	0.03%
2021/05/28	3	85.30	1	85.20	85.40	2	7,599	0.03%
2021/05/27	3	83.70	0	0.00	84.70	3	7,607	0.04%
2021/05/26	1.1	84.44	0.1	85.10	84.50	1	7,760	0.01%
2021/05/25	0.2	85.70	1	84.60	85.40	-0.8	7,989	-0.01%
2021/05/24	1	83.20	1	83.20	83.70	0	8,031	0.00%
2021/05/21	4	85.18	2	85.20	84.20	2	8,167	0.02%
2021/05/20	1	83.10	2	84.05	84.20	-1	8,134	-0.01%
2021/05/18	2.1	83.29	0	0.00	83.60	2.1	8,139	0.03%
2021/05/17	1	80.60	0	0.00	80.90	1	8,238	0.01%
2021/05/14	2	82.20	20	83.80	82.90	-18	8,149	-0.22%
2021/05/12	10.1	84.41	7.2	84.10	83.60	2.9	7,984	0.04%
2021/05/11	1.1	90.73	1	90.70	89.10	0.1	7,814	0.00%
2021/05/10	3	91.60	6	91.68	91.60	-3	7,731	-0.04%
2021/05/07	10	90.40	4	90.65	90.70	6	7,767	0.08%
2021/05/06	5	92.40	2	93.00	94.00	3	7,655	0.04%
2021/05/05	1	91.40	21	91.48	91.10	-20	7,561	-0.26%
2021/05/04	13	89.93	5.5	91.24	89.60	7.5	7,555	0.10%
2021/05/03	0	0.00	2	90.90	90.30	-2	7,443	-0.03%
2021/04/29	0.3	90.90	2	90.90	90.90	-1.7	7,436	-0.02%
2021/04/28	2.2	91.44	0.2	91.70	91.90	2	7,453	0.03%
2021/04/27	11	92.61	1	92.90	93.00	10	7,564	0.13%
2021/04/26	2.2	92.95	0	0.00	93.00	2.2	7,511	0.03%
2021/04/22	0.1	94.50	10.4	94.08	93.20	-10.3	7,563	-0.14%
2021/04/21	2	93.00	4	93.00	93.00	-2	7,472	-0.03%
2021/04/20	0	0.00	0.6	94.20	94.80	-0.6	7,421	-0.01%
2021/04/19	0	0.00	10	94.58	95.20	-10	7,363	-0.14%
2021/04/16	10.4	89.95	12	91.72	92.00	-1.6	7,156	-0.02%
2021/04/15	2.5	89.97	5	90.10	90.10	-2.5	7,145	-0.04%
2021/04/14	2	88.60	0	0.00	88.30	2	7,133	0.03%
2021/04/13	1	88.20	0	0.00	88.40	1	7,141	0.01%
2021/04/12	5	88.60	1	88.60	88.60	4	7,135	0.06%
2021/04/09	0	0.00	1	88.90	88.50	-1	7,101	-0.01%
2021/04/08	4	87.10	1	87.00	87.30	3	7,170	0.04%
2021/04/07	0	0.00	1	87.50	87.50	-1	7,388	-0.01%
2021/04/06	0	0.00	5	87.60	87.80	-5	7,439	-0.07%
2021/04/01	0	0.00	5	87.00	87.00	-5	7,467	-0.07%
2021/03/31	1	87.50	2	87.60	87.60	-1	7,451	-0.01%
2021/03/30	0	0.00	4	87.48	87.70	-4	7,437	-0.05%
2021/03/26	0	0.00	5	87.00	87.20	-5	7,501	-0.07%
2021/03/25	0	0.00	1	86.10	85.90	-1	7,615	-0.01%
2021/03/24	0	0.00	6	86.00	85.10	-6	7,679	-0.08%
2021/03/23	0	0.00	5	86.80	86.10	-5	7,694	-0.06%
2021/03/22	0	0.00	8	84.33	86.20	-8	7,707	-0.10%
2021/03/19	19	84.77	1	84.80	84.20	18	7,703	0.23%
2021/03/18	0	0.00	1	87.80	87.00	-1	7,486	-0.01%
2021/03/17	0	0.00	1	87.40	86.90	-1	7,424	-0.01%
2021/03/15	1	88.70	1	88.70	88.10	0	7,381	0.00%
2021/03/11	0	0.00	21	89.85	89.00	-21	7,410	-0.28%
2021/03/10	0	0.00	1	88.60	88.80	-1	7,383	-0.01%
2021/03/09	1	88.30	0.2	88.40	88.50	0.8	7,416	0.01%
2021/03/08	1.2	88.55	0.1	89.60	88.00	1.1	7,419	0.01%
2021/03/04	1	88.00	0	0.00	88.30	1	7,470	0.01%
2021/03/03	0	0.00	22.1	87.96	87.90	-22.1	7,377	-0.30%
2021/03/02	4	87.08	15.2	87.04	86.30	-11.2	7,311	-0.15%
2021/02/26	13	86.76	2.1	87.05	86.00	10.9	7,282	0.15%
2021/02/25	2.1	86.89	6.3	87.79	88.60	-4.2	7,071	-0.06%
2021/02/24	0	0.00	2	86.40	85.90	-2	6,902	-0.03%
2021/02/23	1	84.30	15.1	85.68	85.40	-14.1	6,857	-0.21%
2021/02/22	1	83.80	3	84.07	83.30	-2	6,808	-0.03%
2021/02/19	5	82.50	3	82.10	83.00	2	7,027	0.03%
2021/02/18	5	83.60	1	83.50	83.30	4	7,111	0.06%
2021/02/17	3	81.87	5	82.54	83.50	-2	7,264	-0.03%
2021/02/05	2.3	80.00	2	80.25	79.90	0.3	7,200	0.00%
2021/02/04	4	80.30	1	80.50	80.50	3	7,317	0.04%
2021/02/03	5	80.44	4	80.45	80.90	1	7,658	0.01%
2021/02/01	1	78.40	6	78.00	78.10	-5	7,932	-0.06%
2021/01/29	9	78.30	1	79.00	77.40	8	7,936	0.10%
2021/01/28	1	79.30	3	79.20	79.50	-2	7,859	-0.03%
2021/01/25	0	0.00	5	81.66	82.10	-5	7,821	-0.06%
2021/01/22	1	80.90	0	0.00	80.70	1	7,837	0.01%
2021/01/20	4	81.98	2	82.50	81.00	2	7,748	0.03%
2021/01/19	3	82.30	0	0.00	83.10	3	7,614	0.04%
2021/01/18	0	0.00	0.1	82.30	82.10	-0.1	7,650	0.00%
2021/01/15	0.2	85.00	0	0.00	83.90	0.2	7,588	0.00%
2021/01/14	2	85.75	1	85.90	85.40	1	7,572	0.01%
2021/01/12	8.2	85.44	4	85.60	85.50	4.2	7,542	0.06%
2021/01/11	8	85.85	5	86.20	86.30	3	7,482	0.04%
2021/01/08	1	85.90	3	86.07	86.30	-2	7,443	-0.03%
2021/01/07	0	0.00	5	85.06	85.80	-5	7,358	-0.07%
2021/01/06	1.3	83.68	2	83.80	83.30	-0.7	7,235	-0.01%
2021/01/05	5	83.36	3	83.10	83.30	2	7,177	0.03%
2021/01/04	7	84.77	3	85.00	84.60	4	7,178	0.06%
2020/12/31	0	0.00	7.1	84.40	84.70	-7.1	7,087	-0.10%
2020/12/30	5.1	83.43	12.1	83.35	84.50	-7	6,929	-0.10%
2020/12/29	1	81.30	22	81.33	81.40	-21	6,700	-0.31%
2020/12/28	0	0.00	14	80.26	80.80	-14	6,613	-0.21%
2020/12/25	2	79.10	3	79.10	79.60	-1	6,579	-0.02%
2020/12/24	3	79.10	2	79.00	79.10	1	6,570	0.02%
2020/12/23	2.3	79.09	0.2	79.30	79.10	2.2	6,586	0.03%
2020/12/22	21	79.86	7	81.09	79.70	14	6,595	0.21%
2020/12/21	4	79.15	13	79.98	81.00	-9	6,643	-0.14%
2020/12/17	11	78.81	0	0.00	79.30	11	6,513	0.17%
2020/12/16	1	79.00	20	79.20	79.80	-19	6,563	-0.29%
2020/12/15	15	78.39	0	0.00	78.30	15	6,848	0.22%
2020/12/14	15	79.00	0	79.10	78.60	15	6,835	0.22%
2020/12/11	2	79.00	21	79.38	79.00	-19	6,829	-0.28%
2020/12/10	3	79.33	4	79.10	79.30	-1	6,844	-0.02%
2020/12/09	0	0.00	13	79.15	79.30	-13	6,887	-0.19%
2020/12/08	35	79.12	10	79.50	79.00	25	6,885	0.36%
2020/12/07	6	79.72	0	0.00	79.70	6	6,861	0.09%
2020/12/04	2	80.10	14	80.00	80.10	-12	6,826	-0.18%
2020/12/03	10	78.50	4	79.68	79.60	6	6,858	0.09%
2020/12/02	1	78.90	5.1	78.99	78.90	-4.1	6,854	-0.06%
2020/12/01	6	78.58	0	0.00	78.90	6	6,817	0.09%
2020/11/30	0.1	77.80	0	0.00	77.00	0.1	6,774	0.00%
2020/11/27	0	79.30	1	79.10	79.00	-1	6,534	-0.01%
2020/11/25	0	0.00	3	79.60	79.30	-3	6,603	-0.05%
2020/11/24	4	79.00	1	79.50	78.90	3	6,564	0.05%
2020/11/23	1	80.20	1	80.30	80.00	0	6,491	0.00%
2020/11/20	0	0.00	1	79.80	79.80	-1	6,410	-0.02%
2020/11/19	0	0.00	1	79.00	79.80	-1	6,351	-0.02%
2020/11/18	4	78.80	15	79.64	79.40	-11	6,255	-0.18%
2020/11/17	0	77.80	17	77.92	78.00	-17	6,029	-0.28%
2020/11/16	5	77.80	15	77.97	77.80	-10	5,975	-0.17%
2020/11/13	0	0.00	5	76.54	76.90	-5	5,785	-0.09%
2020/11/12	0	0.00	2	76.85	76.90	-2	5,729	-0.03%
2020/11/11	3.1	77.20	13	76.72	78.00	-10	5,629	-0.18%
2020/11/10	14	73.64	29	73.97	74.20	-15	5,280	-0.28%
2020/11/09	0	0.00	2	71.55	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	71.30	1	71.00	71.30	0	5,065	0.00%
2020/11/04	11	70.96	8	71.00	71.00	3	5,072	0.06%
2020/11/02	0	0.00	1	69.30	69.80	-1	5,055	-0.02%
2020/10/30	2	68.60	1	68.80	68.80	1	5,087	0.02%
2020/10/29	5	68.70	0	0.00	68.70	5	5,060	0.10%
2020/10/28	0	0.00	1	70.00	70.00	-1	5,133	-0.02%
2020/10/27	3	70.00	0	0.00	70.30	3	5,170	0.06%
2020/10/26	0	0.00	2	70.30	70.30	-2	5,183	-0.04%
2020/10/22	1	68.70	0	0.00	69.30	1	5,310	0.02%
2020/10/20	1	69.00	0	0.00	69.00	1	5,410	0.02%
2020/10/06	0	0.00	1	69.40	69.40	-1	5,437	-0.02%
2020/10/05	0	0.00	2	68.70	68.50	-2	5,517	-0.04%
2020/09/30	1	68.00	2	68.45	67.70	-1	5,557	-0.02%
2020/09/29	2	67.50	0	0.00	67.80	2	5,596	0.04%
2020/09/28	3	67.50	0	0.00	67.50	3	5,668	0.05%
2020/09/25	0	0.00	2	67.00	67.50	-2	5,700	-0.04%
2020/09/24	8	66.98	0	0.00	66.80	8	5,685	0.14%
2020/09/23	3	68.20	0	0.00	68.00	3	5,564	0.05%
2020/09/22	13	68.85	5	68.60	68.30	8	5,702	0.14%
2020/09/21	3	70.00	3	70.20	70.20	0	5,821	0.00%
2020/09/18	11	69.11	43	69.87	69.70	-32	5,952	-0.54%
2020/09/17	1	68.00	0	0.00	68.20	1	5,775	0.02%
2020/09/16	0	0.00	1	68.40	68.30	-1	5,901	-0.02%
2020/09/15	2	67.95	0	0.00	68.00	2	6,007	0.03%
2020/09/14	2	68.05	0	0.00	68.30	2	6,159	0.03%
2020/09/11	27	68.49	0	0.00	68.80	27	6,120	0.44%
2020/09/10	10	69.30	4	69.33	69.20	6	6,133	0.10%
2020/09/09	6	69.70	0	0.00	69.80	6	6,183	0.10%
2020/09/08	1.1	70.43	20	70.40	70.60	-18.9	6,248	-0.30%
2020/09/07	1	67.70	16	68.86	69.00	-15	6,211	-0.24%
2020/09/04	6	67.80	0	0.00	67.70	6	6,281	0.10%
2020/09/03	2	67.90	0	0.00	68.20	2	6,344	0.03%
2020/09/02	4	67.60	0	0.00	67.60	4	6,405	0.06%
2020/09/01	11	67.29	0	0.00	68.00	11	6,522	0.17%
2020/08/31	8	68.16	0	0.00	67.80	8	6,544	0.12%
2020/08/28	3	69.30	10	69.70	69.90	-7	6,465	-0.11%
2020/08/27	12	69.37	0	0.00	69.50	12	6,597	0.18%
2020/08/26	2	69.80	0	0.00	70.20	2	6,602	0.03%
2020/08/21	3	69.90	1	70.40	70.00	2	6,793	0.03%
2020/08/20	14	69.36	3	69.50	69.30	11	6,776	0.16%
2020/08/19	0	0.00	1	71.30	71.20	-1	6,763	-0.01%
2020/08/18	3	71.90	7	72.01	72.00	-4	6,828	-0.06%
2020/08/13	1	71.00	2	71.10	71.40	-1	6,919	-0.01%
2020/08/12	2	70.35	2	70.60	70.70	0	6,980	0.00%
2020/08/11	2	71.30	7	71.33	71.00	-5	6,991	-0.07%
2020/08/10	2	69.60	8	70.68	70.70	-6	6,966	-0.09%
2020/08/07	6	69.10	1	69.30	69.10	5	6,985	0.07%
2020/08/06	3	68.70	1	68.40	68.60	2	6,972	0.03%
2020/08/05	1	67.60	12	67.72	68.20	-11	7,000	-0.16%
2020/08/03	2	66.55	0	0.00	66.60	2	7,102	0.03%
2020/07/31	4.1	67.41	0.6	68.00	67.40	3.5	7,062	0.05%
2020/07/30	3	67.43	0	0.00	67.80	3	7,082	0.04%
2020/07/29	6	67.55	0	0.00	67.30	6	7,097	0.08%
2020/07/28	3	67.53	0	0.00	67.50	3	7,182	0.04%
2020/07/27	14	68.97	6	68.65	68.40	8	7,270	0.11%
2020/07/24	3	70.03	4	70.18	69.80	-1	7,267	-0.01%
2020/07/23	3	70.87	5	70.70	70.60	-2	7,237	-0.03%
2020/07/22	1	71.40	2	71.80	71.40	-1	7,313	-0.01%
2020/07/21	0	0.00	12	71.60	71.40	-12	7,343	-0.16%
2020/07/20	0	0.00	2	70.70	71.00	-2	7,410	-0.03%
2020/07/17	7	71.26	0	0.00	71.00	7	7,470	0.09%
2020/07/15	1	71.00	7	70.97	71.40	-6	7,591	-0.08%
2020/07/14	3	71.07	10	71.10	71.00	-7	7,625	-0.09%
2020/07/13	3	71.27	0	0.00	71.00	3	7,686	0.04%
2020/07/10	9	71.17	0	0.00	71.00	9	7,723	0.12%
2020/07/09	4	72.15	2	72.05	72.00	2	7,708	0.03%
2020/07/08	0	0.00	2	72.60	72.30	-2	7,694	-0.03%
2020/07/07	20	72.77	11	72.80	72.70	9	7,688	0.12%
2020/07/06	1	73.40	5	73.52	73.30	-4	7,677	-0.05%
2020/07/03	2	73.40	0	0.00	73.40	2	7,705	0.03%
2020/07/02	5	72.94	5	73.10	72.80	0	7,801	0.00%
2020/07/01	8	72.39	5	72.80	72.50	3	7,861	0.04%
2020/06/30	5	75.48	8	75.48	75.70	-3	7,763	-0.04%
2020/06/29	12	75.00	0	0.00	75.00	12	7,660	0.16%
2020/06/24	3	75.47	0	0.00	75.50	3	7,519	0.04%
2020/06/23	5	74.36	112	75.06	75.00	-107	7,429	-1.44%	大賣/鉅額交易
2020/06/22	9	74.28	3	74.77	74.10	6	7,347	0.08%
2020/06/19	18	73.48	1	73.60	73.10	17	7,323	0.23%
2020/06/18	3	73.67	0	0.00	73.80	3	7,230	0.04%
2020/06/17	102	73.61	0	0.00	73.90	102	7,346	1.39%	大買/鉅額交易
2020/06/15	5	73.46	0	0.00	73.20	5	7,730	0.06%
2020/06/12	15	73.75	12	73.23	74.20	3	7,939	0.04%
2020/06/11	5	75.72	2	75.60	75.30	3	8,074	0.04%
2020/06/10	0	0.00	2	77.00	77.10	-2	8,114	-0.02%
2020/06/09	0	0.00	5	76.50	77.00	-5	8,344	-0.06%
2020/06/08	9	76.29	5	76.72	76.80	4	8,429	0.05%
2020/06/05	6	75.15	11	75.18	75.60	-5	8,369	-0.06%
2020/06/04	3	75.20	0	0.00	75.10	3	8,403	0.04%
2020/06/03	0	0.00	9	74.46	74.90	-9	8,517	-0.11%
2020/06/02	12	72.76	1	73.20	73.20	11	8,431	0.13%
2020/06/01	0.1	72.90	2	72.70	72.50	-1.9	8,458	-0.02%
2020/05/29	1	71.60	1	72.00	72.00	0	8,442	0.00%
2020/05/28	14	72.27	6	72.40	72.00	8	8,344	0.10%
2020/05/27	3	72.60	1	72.70	72.60	2	8,388	0.02%
2020/05/26	2	72.75	4	73.15	72.70	-2	8,444	-0.02%
2020/05/25	8	71.38	0	0.00	71.90	8	8,529	0.09%
2020/05/22	6.1	72.59	0	0.00	72.20	6.1	8,514	0.07%
2020/05/21	0	0.00	2	73.50	73.70	-2	8,494	-0.02%
2020/05/20	3	73.17	6	73.58	73.20	-3	8,456	-0.04%
2020/05/19	1	73.40	5	73.42	73.20	-4	8,431	-0.05%
2020/05/18	6	72.25	0	0.00	72.10	6	8,353	0.07%
2020/05/15	4	72.38	13	72.66	72.30	-9	8,326	-0.11%
2020/05/14	17	72.90	0	0.00	72.60	17	8,281	0.21%
2020/05/13	12	73.28	0	0.00	73.90	12	8,218	0.15%
2020/05/12	8	73.49	0	0.00	73.40	8	8,200	0.10%
2020/05/11	6	75.08	7	75.40	74.70	-1	8,123	-0.01%
2020/05/08	2	73.70	7	73.67	73.70	-5	8,029	-0.06%
2020/05/07	6	72.85	0	0.00	72.80	6	7,971	0.08%
2020/05/06	5	72.76	1	73.30	72.60	4	7,925	0.05%
2020/05/05	21	73.03	0	0.00	72.80	21	7,947	0.26%
2020/05/04	12	72.73	4	72.65	72.90	8	7,968	0.10%
2020/04/30	5	74.04	14	75.03	75.90	-9	7,851	-0.11%
2020/04/29	2	71.85	6	71.13	71.80	-4	7,706	-0.05%
2020/04/28	0	0.00	5	70.30	70.40	-5	7,663	-0.07%
2020/04/27	0	0.00	7	70.27	70.20	-7	7,813	-0.09%
2020/04/23	7	68.47	4	69.50	68.70	3	7,685	0.04%
2020/04/22	9	68.17	23	68.37	68.30	-14	7,579	-0.18%
2020/04/21	16	69.18	6	69.43	68.90	10	7,531	0.13%
2020/04/20	7	70.44	0	0.00	70.30	7	7,435	0.09%
2020/04/17	2	71.45	1	71.60	71.10	1	7,388	0.01%
2020/04/16	4	70.95	0	0.00	70.80	4	7,322	0.05%
2020/04/15	7	71.64	1	71.80	72.00	6	7,231	0.08%
2020/04/14	2	71.40	0	0.00	71.40	2	7,200	0.03%
2020/04/13	1	70.20	4	70.48	70.00	-3	7,167	-0.04%
2020/04/10	8	70.78	0	0.00	71.00	8	7,172	0.11%
2020/04/09	5	70.96	5	70.90	70.60	0	7,144	0.00%
2020/04/08	5	70.48	7	70.60	70.90	-2	7,095	-0.03%
2020/04/07	1	69.40	1	69.70	69.90	0	7,022	0.00%
2020/04/06	5	67.82	10	67.70	68.00	-5	6,954	-0.07%
2020/04/01	4	66.93	0	0.00	66.20	4	6,876	0.06%
2020/03/31	3	67.70	0	0.00	67.00	3	6,789	0.04%
2020/03/30	2	65.10	1	68.20	67.70	1	6,689	0.01%
2020/03/27	4	68.55	2	68.30	68.00	2	6,622	0.03%
2020/03/26	0	0.00	1	68.50	68.50	-1	6,591	-0.02%
2020/03/25	1	68.20	3	68.40	68.50	-2	6,632	-0.03%
2020/03/24	1	65.30	13	65.62	65.20	-12	6,555	-0.18%
2020/03/23	3	62.73	1	61.80	62.00	2	6,519	0.03%
2020/03/20	1	62.50	2	62.00	65.10	-1	6,384	-0.02%
2020/03/19	4.1	59.09	5	59.38	59.30	-0.9	6,141	-0.01%
2020/03/18	15	63.28	0	0.00	61.70	15	5,924	0.25%
2020/03/17	11.1	66.28	0	0.00	66.20	11.1	5,653	0.20%
2020/03/16	18	69.91	0	0.00	69.20	18	5,448	0.33%
2020/03/13	17	69.92	0	0.00	72.30	17	5,261	0.32%
2020/03/12	9.1	75.64	10	75.50	75.10	-0.9	4,944	-0.02%
2020/03/10	6	77.05	0	0.00	77.60	6	4,705	0.13%
2020/03/09	5.1	78.04	0	0.00	77.70	5.1	4,600	0.11%
2020/03/06	7	80.59	0	0.00	80.50	7	4,392	0.16%
2020/03/05	1	82.00	0	0.00	82.00	1	4,357	0.02%
2020/03/03	0	0.00	1	81.50	80.80	-1	4,312	-0.02%
2020/03/02	1	81.50	1	81.20	81.00	0	4,251	0.00%
2020/02/26	2	81.45	0	0.00	81.20	2	4,295	0.05%
2020/02/25	1	82.50	0	0.00	82.60	1	4,166	0.02%
2020/02/24	5	83.60	0	0.00	83.10	5	4,121	0.12%
2020/02/20	1	84.50	0	0.00	84.40	1	4,128	0.02%
2020/02/19	1	85.00	1	85.50	85.40	0	4,124	0.00%
2020/02/18	1	84.30	0	0.00	84.70	1	4,142	0.02%
2020/02/13	1	85.60	0	0.00	85.40	1	4,174	0.02%
2020/02/11	1	84.00	1	84.20	83.90	0	4,218	0.00%
2020/02/07	0	0.00	1	83.70	84.00	-1	4,269	-0.02%
2020/02/06	1	83.90	0	0.00	84.30	1	4,328	0.02%
2020/02/04	1	83.50	0	0.00	83.50	1	4,207	0.02%
2020/02/03	0.1	84.70	10	83.10	83.80	-9.9	4,208	-0.24%
2020/01/31	4	85.08	0	0.00	84.90	4	4,171	0.10%
2020/01/30	5	85.42	2	85.00	84.70	3	4,124	0.07%
2020/01/20	0	0.00	6	88.27	88.20	-6	3,939	-0.15%
2020/01/17	0	0.00	10	88.00	88.00	-10	3,937	-0.25%
2020/01/16	1	87.00	0	0.00	87.20	1	3,966	0.03%
2020/01/13	2	87.35	0	0.00	87.50	2	3,995	0.05%
2020/01/10	0	0.00	2	87.05	87.10	-2	4,008	-0.05%
2020/01/09	21	87.00	0	0.00	87.20	21	4,019	0.52%
2020/01/08	13	86.86	0	0.00	86.60	13	4,066	0.32%
2020/01/07	6	87.40	0	0.00	87.40	6	4,027	0.15%
2020/01/06	2	89.00	10	89.00	88.50	-8	4,002	-0.20%
2020/01/03	0	0.00	1	88.30	88.60	-1	4,008	-0.02%
2020/01/02	5	87.60	0	0.00	87.70	5	4,006	0.12%
2019/12/31	4	87.95	2	88.20	87.50	2	3,986	0.05%
2019/12/30	2	88.70	0	0.00	88.00	2	3,985	0.05%
2019/12/27	1	89.00	0	0.00	89.10	1	3,972	0.03%
2019/12/26	0	0.00	0.1	88.70	88.70	-0.1	3,974	0.00%
2019/12/23	0	0.00	1	88.80	89.40	-1	4,086	-0.02%
2019/12/20	0	0.00	5	88.50	88.90	-5	4,095	-0.12%
2019/12/19	0	0.00	11	88.13	88.00	-11	4,049	-0.27%
2019/12/18	1	88.40	0	0.00	88.30	1	4,047	0.02%
2019/12/17	1	87.30	6	87.73	88.20	-5	4,054	-0.12%
2019/12/16	1	87.50	1	87.50	87.10	0	4,019	0.00%
2019/12/13	0	0.00	2	87.60	86.90	-2	4,059	-0.05%
2019/12/12	23	86.88	20	87.55	87.60	3	4,072	0.07%
2019/12/11	0	0.00	2	86.40	86.70	-2	4,204	-0.05%
2019/12/10	2	86.50	0	0.00	86.70	2	4,215	0.05%
2019/12/05	1	86.60	0	0.00	86.60	1	4,293	0.02%
2019/12/04	7	86.83	2	86.90	87.10	5	4,285	0.12%
2019/12/02	1	87.00	0	0.00	87.00	1	4,392	0.02%
2019/11/28	9	87.93	0	0.00	87.70	9	4,408	0.20%
2019/11/26	0	0.00	1	88.40	88.10	-1	4,463	-0.02%
2019/11/25	0	0.00	2	87.50	87.80	-2	4,310	-0.05%
2019/11/21	8	86.54	0	0.00	86.60	8	4,477	0.18%
2019/11/20	1	86.60	0	0.00	86.50	1	4,467	0.02%
2019/11/19	6	86.92	1	86.80	87.00	5	4,468	0.11%
2019/11/18	1	87.20	0	0.00	87.40	1	4,468	0.02%
2019/11/15	0	0.00	3	87.90	87.40	-3	4,500	-0.07%
2019/11/14	5	87.10	0	0.00	87.50	5	4,508	0.11%
2019/11/13	0	0.00	2	87.20	87.20	-2	4,575	-0.04%
2019/11/11	1	87.60	2	87.80	87.50	-1	4,695	-0.02%
2019/11/08	10	88.80	0	0.00	88.70	10	4,746	0.21%
2019/11/07	0	0.00	1	89.70	89.40	-1	4,875	-0.02%
2019/11/05	2	90.60	10	90.80	90.70	-8	5,016	-0.16%
2019/11/04	0.1	90.20	0	0.00	90.10	0.1	5,109	0.00%
2019/11/01	1	88.60	0	0.00	89.00	1	5,160	0.02%
2019/10/30	2	88.90	0	0.00	89.10	2	5,318	0.04%
2019/10/28	0	0.00	0.1	88.90	88.90	-0.1	5,368	0.00%
2019/10/24	1	88.80	0	0.00	89.40	1	5,507	0.02%
2019/10/22	0	0.00	8	88.59	89.00	-8	5,521	-0.14%
2019/10/18	1	88.10	1	88.60	88.10	0	5,514	0.00%
2019/10/17	0	0.00	3	88.00	87.90	-3	5,523	-0.05%
2019/10/16	2	88.05	0	0.00	88.00	2	5,509	0.04%
2019/10/15	2	87.50	0	0.00	88.20	2	5,509	0.04%
2019/10/14	1	87.40	10	87.45	88.00	-9	5,531	-0.16%
2019/10/08	0	0.00	1	88.00	87.90	-1	5,587	-0.02%
2019/10/07	1	86.80	0	0.00	86.70	1	5,624	0.02%
2019/10/04	6	86.50	0	0.00	86.40	6	5,658	0.11%
2019/10/03	8	86.56	0	0.00	86.40	8	5,681	0.14%
2019/09/25	3	87.93	0	0.00	88.30	3	5,841	0.05%
2019/09/24	1	88.90	0	0.00	88.80	1	5,871	0.02%
2019/09/23	1	90.40	0	0.00	89.60	1	5,833	0.02%
2019/09/20	1	89.80	0	0.00	90.50	1	5,912	0.02%
2019/09/19	3	89.73	0	0.00	89.80	3	6,077	0.05%
2019/09/18	3	89.80	0	0.00	90.30	3	6,252	0.05%
2019/09/17	1	91.90	1	90.10	90.10	0	6,305	0.00%
2019/09/16	1	91.70	9	92.01	91.50	-8	6,405	-0.12%
2019/09/11	0	0.00	2	88.90	88.50	-2	6,368	-0.03%
2019/09/09	1	88.20	0	0.00	88.40	1	6,387	0.02%
2019/09/06	1	89.00	8	89.20	89.20	-7	6,398	-0.11%
2019/09/05	1	88.50	6	89.20	89.50	-5	6,414	-0.08%
2019/09/04	10	87.00	5	88.00	87.60	5	6,405	0.08%
2019/09/03	0	0.00	0	87.30	86.80	0	6,397	0.00%
2019/09/02	5	87.50	0	0.00	87.50	5	6,379	0.08%
2019/08/30	7	87.43	7	87.19	88.10	0	6,415	0.00%
2019/08/29	6	85.50	2	85.20	85.90	4	6,386	0.06%
2019/08/28	1	85.10	0	0.00	85.10	1	6,440	0.02%
2019/08/27	1	86.00	0	0.00	85.50	1	6,463	0.02%
2019/08/26	4	85.58	0	0.00	85.60	4	6,367	0.06%
2019/08/22	9	87.23	0	0.00	86.70	9	6,301	0.14%
2019/08/21	7	87.70	0	0.00	86.90	7	6,410	0.11%
2019/08/20	0	0.00	1	86.40	87.10	-1	6,364	-0.02%
2019/08/19	4	86.45	0	0.00	86.20	4	6,358	0.06%
2019/08/16	3	85.10	3	86.50	86.20	0	6,343	0.00%
2019/08/14	5	87.10	0	0.00	86.50	5	6,295	0.08%
2019/08/13	3	85.93	1	85.50	86.30	2	6,275	0.03%
2019/08/12	6	86.53	0	0.00	86.10	6	6,185	0.10%
2019/08/08	1	89.00	1	89.00	88.60	0	6,104	0.00%
2019/08/07	1	89.20	1	90.10	89.10	0	6,045	0.00%
2019/08/06	9.1	88.79	0	0.00	89.20	9.1	6,044	0.15%
2019/08/05	1	92.00	0	0.00	90.60	1	5,914	0.02%
2019/08/02	1	92.50	1	92.00	92.00	0	5,867	0.00%
2019/08/01	5.1	94.08	0	0.00	93.90	5.1	5,898	0.09%
2019/07/29	4	95.35	20	95.35	95.30	-16	5,901	-0.27%
2019/07/26	0	0.00	1	96.10	96.00	-1	5,840	-0.02%
2019/07/25	2	96.20	0	0.00	96.10	2	5,895	0.03%
2019/07/18	2	96.95	0	0.00	96.80	2	5,985	0.03%
2019/07/16	1	97.70	1	97.80	97.90	0	5,962	0.00%
2019/07/15	4	98.20	0	0.00	97.80	4	5,970	0.07%
2019/07/12	2	98.50	0	0.00	98.40	2	5,959	0.03%
2019/07/11	3	98.47	0	0.00	98.30	3	5,994	0.05%
2019/07/10	9	98.69	0	0.00	98.70	9	5,992	0.15%
2019/07/08	2	98.50	0	0.00	99.00	2	6,010	0.03%
2019/07/04	4	100.00	0	0.00	100.00	4	5,979	0.07%
2019/07/03	2	100.00	3	100.50	100.50	-1	6,028	-0.02%
2019/07/02	2	100.50	0	0.00	100.50	2	6,120	0.03%
2019/07/01	1	103.50	0	0.00	102.00	1	6,077	0.02%
2019/06/28	0	0.00	1	103.00	103.00	-1	6,002	-0.02%
2019/06/27	0	0.00	1	103.00	104.00	-1	6,033	-0.02%
2019/06/26	19	102.79	5	102.00	102.00	14	5,990	0.23%
2019/06/25	22	110.25	0	0.00	110.00	22	5,780	0.38%
2019/06/21	14	110.29	0	0.00	110.00	14	5,539	0.25%
2019/06/19	1	111.50	0	0.00	112.00	1	5,349	0.02%
2019/06/14	2	110.00	1	110.50	110.50	1	5,284	0.02%
2019/06/13	0	0.00	2	110.00	110.50	-2	5,258	-0.04%
2019/06/12	0	0.00	1	109.00	109.50	-1	5,282	-0.02%
2019/05/24	11	105.09	0	0.00	106.00	11	5,380	0.20%
2019/05/17	5	106.00	0	0.00	106.00	5	5,574	0.09%
2019/05/15	1	106.00	0	0.00	106.00	1	5,676	0.02%
2019/05/14	1	106.00	0	0.00	106.00	1	5,765	0.02%
2019/05/10	2	107.50	0	0.00	107.00	2	5,802	0.03%
2019/05/09	7	106.50	0	0.00	106.00	7	5,809	0.12%
2019/05/08	0	0.00	1	109.00	108.50	-1	5,724	-0.02%
2019/05/07	6	109.42	0	0.00	109.50	6	5,690	0.11%
2019/04/26	1	110.00	0	0.00	110.50	1	5,486	0.02%
2019/04/24	1	109.00	0	0.00	108.50	1	5,489	0.02%
2019/04/17	3	108.00	1	108.00	108.50	2	5,755	0.03%
2019/04/15	3	109.00	0	0.00	108.50	3	5,814	0.05%
2019/04/12	0	0.00	1	109.00	108.50	-1	5,802	-0.02%
2019/04/09	0	0.00	3	108.50	109.00	-3	5,818	-0.05%
2019/04/01	1	110.96	0	0.00	110.00	1	5,701	0.02%
2019/03/28	0	0.00	0.2	109.50	109.50	-0.2	5,587	0.00%
2019/03/27	0	0.00	0	110.00	110.00	0	5,571	0.00%
2019/03/26	1	109.50	0	0.00	109.00	1	5,566	0.02%
2019/03/18	0	0.00	1	109.50	109.50	-1	5,513	-0.02%
2019/03/11	2	108.50	0	0.00	108.00	2	5,615	0.04%
2019/03/08	0	0.00	1	109.00	108.50	-1	5,630	-0.02%
2019/03/07	0	0.00	1	108.50	108.50	-1	5,697	-0.02%
2019/02/26	2	106.00	0	0.00	106.00	2	5,632	0.04%
2019/02/25	0	0.00	4	107.00	107.00	-4	5,595	-0.07%
2019/02/20	0	0.00	1	105.00	105.50	-1	5,489	-0.02%
2019/02/18	1	104.00	0	0.00	104.00	1	5,382	0.02%
2019/02/15	1	104.00	0	0.00	104.00	1	5,318	0.02%
2019/02/12	5	104.00	0	0.00	104.50	5	5,184	0.10%
2019/01/30	1	106.00	0	0.00	106.50	1	5,078	0.02%
2019/01/28	0	0.00	1	107.00	107.50	-1	5,012	-0.02%
2019/01/25	6	107.00	1	107.00	107.50	5	5,091	0.10%
2019/01/23	1	106.50	0	0.00	106.50	1	5,141	0.02%
2019/01/21	0	0.00	1	108.00	108.00	-1	5,171	-0.02%
2019/01/18	1	106.00	0	0.00	106.50	1	5,209	0.02%
2019/01/10	0	0.00	1	106.50	107.00	-1	5,412	-0.02%
2019/01/08	0	0.00	1	105.00	107.00	-1	5,197	-0.02%
2019/01/07	0	0.00	1	104.00	104.50	-1	5,151	-0.02%
2019/01/04	0	0.00	1	99.90	99.80	-1	5,262	-0.02%
2019/01/02	2	100.65	0	0.00	99.70	2	5,581	0.04%
2018/12/28	0	0.00	1	102.50	105.00	-1	5,584	-0.02%
2018/12/27	4	101.50	4	103.00	102.50	0	5,677	0.00%
2018/12/25	2	99.95	0	0.00	101.50	2	5,835	0.03%
2018/12/20	1	106.00	0	0.00	106.00	1	6,287	0.02%
2018/12/13	0	0.00	1	105.50	105.50	-1	6,977	-0.01%
2018/11/30	0	0.00	1	106.50	106.50	-1	7,250	-0.01%
2018/11/28	1	102.00	0	0.00	104.50	1	7,174	0.01%
2018/11/27	0	0.00	1	104.50	104.50	-1	7,105	-0.01%
2018/11/23	1	107.00	0	0.00	107.00	1	7,116	0.01%
2018/11/20	0	0.00	1	107.00	107.50	-1	7,148	-0.01%
2018/11/19	1	107.50	0	0.00	108.00	1	7,201	0.01%
2018/11/16	0	0.00	1	107.50	108.00	-1	7,266	-0.01%
2018/10/26	0	0.00	4	107.00	107.50	-4	7,158	-0.06%
2018/10/23	2	112.50	0	0.00	113.00	2	7,021	0.03%
2018/10/17	1	115.00	0	0.00	114.50	1	7,036	0.01%
2018/10/16	2	115.00	0	0.00	115.50	2	7,038	0.03%
2018/10/15	2	115.75	0	0.00	115.50	2	7,018	0.03%
2018/10/12	1	117.50	1.5	117.53	118.50	-0.5	6,930	-0.01%
2018/10/11	7	117.57	0	0.00	114.00	7	6,817	0.10%
2018/10/08	3	121.50	0	0.00	121.50	3	6,555	0.05%
2018/10/05	1	120.00	0	0.00	120.50	1	6,510	0.02%
2018/10/03	2	125.00	2	125.00	124.50	0	6,360	0.00%
2018/09/25	1	126.00	1	127.00	126.50	0	6,583	0.00%
2018/09/21	0	0.00	8	127.06	128.00	-8	6,626	-0.12%
2018/09/18	1	121.00	0	0.00	121.00	1	6,614	0.02%
2018/09/17	1	121.50	2	121.50	121.00	-1	6,676	-0.01%
2018/09/14	0	0.00	1	122.00	121.50	-1	6,739	-0.01%
2018/09/13	0	0.00	1	118.50	120.50	-1	6,742	-0.01%
2018/09/10	3	118.17	0	0.00	118.50	3	7,005	0.04%
2018/09/07	2	118.50	0	0.00	120.00	2	7,272	0.03%
2018/09/05	3	120.00	2	120.50	120.00	1	7,372	0.01%
2018/09/04	1	120.00	0	0.00	121.50	1	7,404	0.01%
2018/08/30	0	0.00	1	122.00	121.50	-1	7,432	-0.01%
2018/08/27	0	0.00	3	123.50	123.50	-3	7,587	-0.04%
2018/08/24	0	0.00	5	121.50	121.50	-5	7,653	-0.07%
2018/08/23	0	0.00	3	121.50	123.00	-3	8,385	-0.04%
2018/08/20	1	118.00	0	0.00	117.50	1	8,565	0.01%
2018/08/17	1	118.00	0	0.00	118.00	1	8,625	0.01%
2018/08/14	2	118.00	0	0.00	118.00	2	8,768	0.02%
2018/08/10	0	0.00	0.1	119.00	119.00	-0.1	8,810	0.00%
2018/08/08	0	0.00	4	120.88	121.00	-4	9,091	-0.04%
2018/08/07	0	0.00	1	120.00	120.00	-1	9,189	-0.01%
2018/08/02	0	0.00	1	117.50	118.00	-1	9,444	-0.01%
2018/07/31	0	0.00	6	120.00	120.50	-6	9,434	-0.06%
2018/07/27	0	0.00	4	118.00	118.50	-4	9,463	-0.04%
2018/07/18	1	112.50	0	0.00	113.50	1	9,486	0.01%
2018/07/17	3	112.33	0	0.00	112.50	3	9,511	0.03%
2018/07/09	0	0.00	2	114.50	115.50	-2	9,664	-0.02%
2018/07/05	3	116.33	0	0.00	116.50	3	9,554	0.03%
2018/07/04	2	123.50	0.6	125.50	127.00	1.4	9,404	0.01%
2018/07/02	3	121.50	5	122.00	123.50	-2	9,094	-0.02%
2018/06/29	0	0.00	2	119.00	121.50	-2	8,965	-0.02%
2018/06/26	0	0.00	5	118.50	118.00	-5	8,530	-0.06%
2018/06/25	0	0.00	6	117.67	118.00	-6	8,443	-0.07%
2018/06/22	3	116.00	2	117.00	117.50	1	8,385	0.01%
2018/06/20	0	0.00	1	111.00	114.50	-1	8,327	-0.01%
2018/06/19	1	111.00	0	0.00	111.00	1	8,344	0.01%
2018/06/15	25	111.94	0	0.00	112.50	25	8,192	0.31%
2018/06/14	3	114.00	1	114.00	113.50	2	7,897	0.03%
2018/06/12	1	116.00	0	0.00	116.00	1	7,931	0.01%
2018/06/11	0	0.00	5	116.00	116.00	-5	7,844	-0.06%
2018/06/08	0	0.00	0	116.00	116.00	0	7,857	0.00%
2018/06/01	3	114.67	0	0.00	115.00	3	7,813	0.04%
2018/05/31	1	117.00	1	115.00	115.00	0	7,713	0.00%
2018/05/30	0	0.00	2	117.00	116.50	-2	6,985	-0.03%
2018/05/29	0	0.00	6	116.50	117.50	-6	6,911	-0.09%
2018/05/28	0	0.00	2	115.75	117.00	-2	6,987	-0.03%
2018/05/25	2	116.00	1	115.00	115.00	1	6,962	0.01%
2018/05/24	5	116.00	2	117.00	117.00	3	6,884	0.04%
2018/05/22	0	0.00	5	117.00	116.50	-5	6,912	-0.07%
2018/05/21	1	119.50	0	0.00	118.00	1	7,032	0.01%
2018/05/17	6	117.83	1	119.00	117.50	5	7,177	0.07%
2018/05/15	0	0.00	2	115.50	112.50	-2	7,279	-0.03%
2018/05/11	5	113.10	1	113.50	114.50	4	7,367	0.05%
2018/05/10	0	0.00	1	111.00	110.50	-1	7,277	-0.01%
2018/05/08	0	0.00	0	110.50	111.00	0	7,251	0.00%
2018/05/07	0	0.00	1	110.50	110.50	-1	7,317	-0.01%
2018/05/03	0	0.00	1	108.50	109.50	-1	7,424	-0.01%
2018/05/02	0	0.00	2	110.00	110.50	-2	7,478	-0.03%
2018/04/30	0	0.00	2	109.00	109.50	-2	7,476	-0.03%
2018/04/27	6	108.50	0	0.00	108.50	6	7,513	0.08%
2018/04/26	0	0.00	1	108.00	108.50	-1	7,538	-0.01%
2018/04/25	1	106.00	0	0.00	107.50	1	7,551	0.01%
2018/04/24	1	107.00	0	0.00	107.00	1	7,502	0.01%
2018/04/20	1	109.00	0	0.00	109.00	1	7,488	0.01%
2018/04/18	1	108.00	0	0.00	108.50	1	7,499	0.01%
2018/04/17	1	107.50	0	0.00	108.00	1	7,577	0.01%
2018/04/13	1	111.00	0	0.00	110.00	1	7,875	0.01%
2018/04/12	7	110.00	0	0.00	110.50	7	7,912	0.09%
2018/04/11	2	109.50	0	0.00	111.50	2	7,953	0.03%
2018/04/10	0	0.00	3	111.67	112.50	-3	7,997	-0.04%
2018/04/09	2	110.00	0	0.00	112.00	2	8,083	0.02%
2018/04/03	0	0.00	1	108.00	107.50	-1	8,148	-0.01%
2018/03/31	5	108.00	0	0.00	108.50	5	8,354	0.06%
2018/03/30	2	108.00	0	0.00	108.50	2	8,499	0.02%
2018/03/28	10	109.00	0	0.00	109.00	10	8,374	0.12%
2018/03/27	3	109.50	0	0.00	110.00	3	8,386	0.04%
2018/03/23	1	110.00	4	108.50	110.00	-3	8,368	-0.04%
2018/03/22	4	111.50	0.3	111.00	111.00	3.7	8,418	0.04%
2018/03/21	0	0.00	0.3	110.00	111.00	-0.3	8,354	0.00%
2018/03/20	2	111.00	0	0.00	110.50	2	8,425	0.02%
2018/03/19	4	109.00	0	0.00	109.50	4	8,439	0.05%
2018/03/05	2	104.50	0	0.00	105.00	2	8,483	0.02%
2018/03/01	2	105.75	0	0.00	106.00	2	8,329	0.02%
2018/02/21	1	108.00	2	108.53	109.50	-1	7,933	-0.01%
2018/02/12	1	106.00	2	106.00	105.50	-1	7,765	-0.01%
2018/02/09	2	106.00	0	0.00	105.50	2	7,663	0.03%
2018/02/07	0	0.00	3	106.83	107.50	-3	7,433	-0.04%
2018/02/06	0	0.00	1	104.50	103.00	-1	7,156	-0.01%
2018/02/05	0	0.00	4	104.50	107.50	-4	6,991	-0.06%
2018/01/31	0	0.00	1	108.00	109.00	-1	6,662	-0.02%
2018/01/30	2	112.00	0	0.00	109.50	2	6,615	0.03%
2018/01/25	0	0.00	2	108.50	109.00	-2	6,219	-0.03%
2018/01/24	1	108.00	0.1	107.00	107.50	0.9	6,077	0.02%
2018/01/23	1	108.50	0	0.00	109.00	1	6,046	0.02%
2018/01/22	1	107.50	0	0.00	109.00	1	6,004	0.02%
2018/01/19	1	108.50	0	0.00	107.50	1	5,923	0.02%
2018/01/18	1	109.00	1	108.49	109.00	0	5,876	0.00%
2018/01/17	0	0.00	2	108.00	108.00	-2	5,827	-0.03%
2018/01/16	2	109.00	1	108.00	108.50	1	5,752	0.02%
2018/01/15	2	108.50	3.1	108.50	109.00	-1.1	5,743	-0.02%
2018/01/10	1	108.00	0	0.00	108.00	1	5,523	0.02%
2018/01/09	0	0.00	5	109.00	110.00	-5	5,373	-0.09%