台化 (1326)-永豐金-松山券商分點個股進出

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
56.6
漲跌
--
漲幅
0.00%
成交量
3,011張
產業
上市塑膠類股
980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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	5	56.50	0	0.00	56.60	5	4,519	0.11%
2024/05/10	0	0.00	3	56.40	56.60	-3	4,502	-0.07%
2024/05/09	2	56.00	0	0.00	56.10	2	4,506	0.04%
2024/05/08	1	56.60	1	56.60	56.40	0	4,498	0.00%
2024/05/07	3	56.43	0	0.00	56.30	3	4,477	0.07%
2024/05/06	2	56.60	2	56.65	56.50	0	4,489	0.00%
2024/05/03	0	0.00	2	56.70	56.10	-2	4,479	-0.04%
2024/05/02	4	55.60	0	0.00	55.70	4	4,396	0.09%
2024/04/29	0	0.00	1.3	55.08	55.80	-1.3	4,363	-0.03%
2024/04/25	1	54.00	1	53.90	54.00	0	4,352	0.00%
2024/04/24	0	0.00	0	54.80	54.80	0	4,354	0.00%
2024/04/23	0	55.20	3.2	55.23	54.90	-3.2	4,502	-0.07%
2024/04/22	0.2	55.10	5	54.28	55.10	-4.8	4,746	-0.10%
2024/04/19	16	52.73	5	52.90	52.40	11	4,638	0.24%
2024/04/18	1	53.50	0.1	53.60	53.60	0.9	4,458	0.02%
2024/04/17	1	53.60	0	0.00	53.60	1	4,430	0.02%
2024/04/16	3.3	54.08	0	0.00	53.90	3.3	4,398	0.08%
2024/04/15	1	55.10	0	0.00	55.00	1	4,305	0.02%
2024/04/11	1	55.40	0	0.00	55.50	1	4,223	0.02%
2024/04/10	0	0.00	1.3	56.12	56.10	-1.3	4,184	-0.03%
2024/04/09	0.1	55.90	4	56.00	55.90	-3.9	4,209	-0.09%
2024/04/08	0	0.00	2	54.80	55.10	-2	4,174	-0.05%
2024/04/03	1	55.40	0.4	55.20	55.10	0.6	4,177	0.01%
2024/04/01	6	56.13	2	56.10	56.10	4	4,189	0.10%
2024/03/26	4	55.40	5	55.50	55.60	-1	4,189	-0.02%
2024/03/25	0	0.00	0	54.50	54.60	0	4,165	0.00%
2024/03/21	0	0.00	1	55.20	54.90	-1	4,159	-0.02%
2024/03/20	2	53.65	0	0.00	53.70	2	4,202	0.05%
2024/03/19	15	54.80	0	0.00	54.70	15	4,127	0.36%
2024/03/18	2	55.10	0	0.00	55.10	2	4,128	0.05%
2024/03/14	0	55.70	0	0.00	55.90	0	4,091	0.00%
2024/03/13	1	55.00	0	0.00	54.90	1	4,071	0.02%
2024/03/11	0	55.40	3	54.80	55.30	-3	4,054	-0.07%
2024/03/08	5	54.60	0	0.00	54.80	5	4,076	0.12%
2024/03/07	1	54.50	0	54.70	55.00	1	4,048	0.02%
2024/03/06	3	55.07	0	0.00	55.00	3	3,998	0.08%
2024/03/05	3	55.30	0	0.00	55.00	3	4,058	0.07%
2024/03/04	1	55.70	0.3	56.20	55.70	0.7	4,026	0.02%
2024/03/01	2	56.05	0	0.00	56.10	2	4,065	0.05%
2024/02/27	2	56.10	0	0.00	56.10	2	3,963	0.05%
2024/02/26	0	0.00	5	56.10	56.40	-5	3,947	-0.13%
2024/02/23	0	0.00	6.9	56.63	56.60	-6.9	3,925	-0.18%
2024/02/22	3	57.37	0	0.00	56.80	3	3,984	0.08%
2024/02/19	1	58.00	1	58.10	58.10	0	4,096	0.00%
2024/02/15	2	56.30	0.6	56.20	56.50	1.4	4,172	0.03%
2024/02/01	9	57.26	0	0.00	57.70	9	4,046	0.22%
2024/01/31	1	56.60	0	0.00	56.60	1	4,044	0.02%
2024/01/30	3	57.77	0	0.00	56.80	3	4,045	0.07%
2024/01/26	20	57.60	3	57.43	57.70	17	4,057	0.42%
2024/01/24	0	56.60	5	56.42	56.80	-5	4,041	-0.12%
2024/01/23	3.1	55.54	0	0.00	55.70	3.1	4,043	0.08%
2024/01/22	0	56.40	1.6	55.86	55.60	-1.6	4,008	-0.04%
2024/01/19	2.1	56.08	3.2	55.82	55.90	-1.1	3,970	-0.03%
2024/01/18	0	0.00	2	56.00	55.80	-2	3,962	-0.05%
2024/01/17	5	55.96	0	0.00	55.80	5	3,929	0.13%
2024/01/16	19	57.35	0	0.00	57.00	19	3,771	0.50%
2024/01/15	5	59.84	0	0.00	59.70	5	3,487	0.14%
2024/01/12	1	60.20	0	0.00	60.10	1	3,487	0.03%
2024/01/11	3	60.40	0	0.00	60.30	3	3,525	0.09%
2024/01/10	2	60.45	0	0.00	60.30	2	3,706	0.05%
2024/01/08	0.3	61.30	0	0.00	61.00	0.3	3,740	0.01%
2024/01/05	6	61.00	0	0.00	61.00	6	3,757	0.16%
2024/01/04	1	61.00	0	0.00	61.10	1	3,802	0.03%
2024/01/03	4	61.28	0	0.00	61.10	4	3,849	0.10%
2023/12/27	1	61.80	0	0.00	62.60	1	3,827	0.03%
2023/12/25	9	61.43	0	0.00	61.50	9	3,797	0.24%
2023/12/22	1.1	61.82	0	0.00	61.40	1.1	3,852	0.03%
2023/12/14	2	63.10	0	0.00	63.50	2	3,661	0.05%
2023/12/11	0.1	63.30	0	0.00	63.40	0.1	3,781	0.00%
2023/12/07	1	63.30	0	0.00	63.30	1	3,775	0.03%
2023/11/30	1	64.30	1	64.40	64.20	0	3,725	0.00%
2023/11/29	5	64.40	0.1	64.50	64.30	4.9	3,663	0.13%
2023/11/22	0	0.00	1	64.80	64.50	-1	3,729	-0.03%
2023/11/17	6	64.73	0	0.00	64.20	6	3,776	0.16%
2023/11/16	0	0.00	4	64.65	65.00	-4	3,822	-0.10%
2023/11/15	0	63.80	3.2	63.83	64.00	-3.2	3,789	-0.08%
2023/11/09	0	0.00	2	63.00	62.80	-2	4,214	-0.05%
2023/11/06	0	0.00	1.1	62.99	63.20	-1.1	4,222	-0.03%
2023/11/03	0	0.00	7	62.03	62.30	-7	4,165	-0.17%
2023/11/01	1	60.80	0	0.00	60.80	1	4,149	0.02%
2023/10/30	1	60.60	0	0.00	60.80	1	4,231	0.02%
2023/10/27	0	0.00	1	60.90	60.80	-1	4,244	-0.02%
2023/10/26	12.1	60.79	0	0.00	60.60	12.1	4,262	0.28%
2023/10/24	7	61.69	0	0.00	61.60	7	4,199	0.17%
2023/10/23	1	61.60	0	0.00	61.60	1	4,212	0.02%
2023/10/20	3.1	62.05	0	0.00	62.00	3.1	4,208	0.07%
2023/10/19	3	63.87	0	0.00	63.20	3	4,183	0.07%
2023/10/18	0	0.00	3	64.50	64.80	-3	4,174	-0.07%
2023/10/17	0	0.00	2	63.95	63.70	-2	3,985	-0.05%
2023/10/16	0	0.00	3	63.50	63.80	-3	3,978	-0.08%
2023/10/12	0	0.00	7	62.67	63.00	-7	3,928	-0.18%
2023/10/05	0	0.00	0.2	60.98	60.90	-0.2	3,922	-0.01%
2023/10/04	4.1	60.33	0	0.00	60.20	4.1	3,916	0.10%
2023/10/02	0.1	61.80	0	0.00	61.40	0.1	3,937	0.00%
2023/09/28	3	61.30	0	0.00	61.50	3	4,040	0.07%
2023/09/27	6.1	61.77	0	0.00	61.70	6.1	4,062	0.15%
2023/09/26	0.3	63.33	0	0.00	63.20	0.3	4,044	0.01%
2023/09/25	0	0.00	0.5	64.51	64.10	-0.5	4,040	-0.01%
2023/09/21	0	0.00	2	64.30	63.90	-2	4,132	-0.05%
2023/09/20	0	0.00	2	65.20	64.80	-2	4,099	-0.05%
2023/09/19	0	0.00	7	63.86	64.10	-7	4,061	-0.17%
2023/09/18	0	0.00	5	64.42	64.30	-5	4,046	-0.12%
2023/09/15	0	0.00	0	65.60	65.80	0	4,027	0.00%
2023/09/14	0	0.00	1	65.50	66.00	-1	3,921	-0.03%
2023/09/13	2	65.00	0	0.00	65.10	2	3,854	0.05%
2023/09/11	0	0.00	2	64.00	64.20	-2	3,882	-0.05%
2023/09/08	1	63.80	2	63.50	63.50	-1	3,869	-0.03%
2023/09/07	1	63.40	0	0.00	63.40	1	3,904	0.03%
2023/09/05	0	0.00	1.2	63.80	63.80	-1.2	3,869	-0.03%
2023/09/04	5	64.34	3	64.13	64.40	2	3,870	0.05%
2023/09/01	0	0.00	10.4	62.95	63.30	-10.4	3,851	-0.27%
2023/08/31	0	0.00	6.1	62.00	62.00	-6.1	3,818	-0.16%
2023/08/29	0	61.80	2	61.50	61.80	-2	3,678	-0.05%
2023/08/24	0	0.00	1	60.70	60.70	-1	3,740	-0.03%
2023/08/22	2.1	60.65	0	0.00	60.50	2.1	3,662	0.06%
2023/08/21	0.1	61.60	0	0.00	61.20	0.1	3,589	0.00%
2023/08/18	2	60.85	0	0.00	62.10	2	3,536	0.06%
2023/08/17	4	60.35	1	61.40	62.00	3	3,448	0.09%
2023/08/16	10.2	62.36	0	0.00	62.80	10.2	3,251	0.31%
2023/08/15	11	63.65	1	64.00	63.60	10	3,197	0.31%
2023/08/14	2	65.35	1	65.00	64.60	1	3,138	0.03%
2023/08/11	0	0.00	1	65.80	65.70	-1	3,178	-0.03%
2023/08/10	0	0.00	1.2	66.10	65.90	-1.2	3,190	-0.04%
2023/08/08	1	65.60	2	65.70	65.40	-1	3,182	-0.03%
2023/08/04	10	66.85	6.1	67.00	67.00	3.9	3,164	0.12%
2023/08/02	0	0.00	0	66.30	65.40	0	3,104	0.00%
2023/08/01	0.1	66.70	4	66.53	66.50	-3.9	3,078	-0.13%
2023/07/28	0.1	65.40	0	0.00	65.10	0.1	3,002	0.00%
2023/07/27	1	65.30	0	0.00	65.30	1	2,997	0.03%
2023/07/26	0	65.40	1	65.50	65.40	-1	3,002	-0.03%
2023/07/25	0	0.00	3	64.10	64.10	-3	2,982	-0.10%
2023/07/24	0.1	64.40	0	0.00	64.10	0.1	2,977	0.00%
2023/07/21	1.1	64.34	0	0.00	64.10	1.1	2,980	0.04%
2023/07/20	3	64.30	0	0.00	64.70	3	2,951	0.10%
2023/07/19	2	64.40	0	0.00	64.30	2	2,928	0.07%
2023/07/18	3	64.50	0	0.00	64.40	3	2,912	0.10%
2023/07/17	1	64.70	1	64.90	64.80	0	2,886	0.00%
2023/07/14	0.2	65.00	0	0.00	65.00	0.2	2,892	0.01%
2023/07/11	10.1	64.10	0	0.00	64.20	10.1	2,804	0.36%
2023/07/10	2	63.75	0	0.00	63.60	2	2,789	0.07%
2023/07/07	2.1	63.56	1	63.60	63.70	1.1	2,762	0.04%
2023/07/06	8	64.55	0	0.00	64.40	8	2,708	0.30%
2023/07/05	4	65.80	0.2	66.10	65.60	3.8	2,585	0.15%
2023/07/04	4.1	66.48	0	0.00	66.30	4.1	2,515	0.16%
2023/07/03	1	67.00	0	67.10	67.00	1	2,466	0.04%
2023/06/30	3	67.13	0	0.00	67.10	3	2,459	0.12%
2023/06/29	2	67.40	1	68.10	67.60	1	2,423	0.04%
2023/06/28	4	67.70	0	0.00	67.60	4	2,399	0.17%
2023/06/26	2.2	67.82	0	0.00	67.80	2.2	2,387	0.09%
2023/06/19	2	67.80	0	0.00	67.80	2	2,403	0.08%
2023/06/16	0.1	68.40	0	0.00	68.00	0.1	2,375	0.00%
2023/06/14	1.5	68.43	0	0.00	68.40	1.5	2,396	0.06%
2023/06/13	10	68.80	0	0.00	68.60	10	2,435	0.41%
2023/06/12	0	0.00	0	69.30	68.80	0	2,408	0.00%
2023/06/08	0	0.00	0	69.40	68.80	0	2,438	0.00%
2023/06/05	0	0.00	5	68.80	69.10	-5	2,494	-0.20%
2023/05/31	0	0.00	1	68.60	68.40	-1	2,511	-0.04%
2023/05/26	0	0.00	1	68.80	68.80	-1	2,419	-0.04%
2023/05/18	0	0.00	1	69.70	69.90	-1	2,285	-0.04%
2023/05/17	0	0.00	0	69.24	69.70	0	2,266	0.00%
2023/05/16	0	68.80	1.2	68.44	69.10	-1.1	2,201	-0.05%
2023/05/15	1	67.10	0	0.00	67.80	1	2,182	0.05%
2023/05/02	0	0.00	1	69.20	69.30	-1	2,322	-0.04%
2023/04/28	0	0.00	2	68.90	68.90	-2	2,426	-0.08%
2023/04/26	0	0.00	1	69.00	69.30	-1	2,477	-0.04%
2023/04/19	3	69.50	0	0.00	69.20	3	2,573	0.12%
2023/04/18	0	69.70	0	0.00	69.50	0	2,566	0.00%
2023/04/14	0	0.00	3	70.00	70.20	-3	2,569	-0.12%
2023/04/12	0	0.00	0	69.80	70.10	0	2,569	0.00%
2023/04/10	0.3	69.50	1	69.30	69.50	-0.7	2,547	-0.03%
2023/04/07	0	0.00	1	69.30	69.40	-1	2,544	-0.04%
2023/04/06	0	0.00	1	68.60	68.80	-1	2,544	-0.04%
2023/03/31	0	0.00	1	69.80	69.10	-1	2,542	-0.04%
2023/03/30	0	0.00	5	69.10	69.40	-5	2,522	-0.20%
2023/03/29	0	69.60	0.1	69.50	69.80	-0.1	2,504	0.00%
2023/03/24	3	68.80	0	0.00	68.80	3	2,571	0.12%
2023/03/17	0	67.90	0	0.00	68.50	0	2,604	0.00%
2023/03/16	1.1	67.22	0	0.00	67.50	1.1	2,565	0.04%
2023/03/15	5	68.50	0	0.00	68.00	5	2,552	0.20%
2023/03/14	0.1	68.70	0	0.00	68.40	0.1	2,550	0.00%
2023/03/10	4.2	69.61	5	69.50	69.40	-0.8	2,508	-0.03%
2023/03/09	1	70.50	0	0.00	70.20	1	2,493	0.04%
2023/03/08	0	0.00	2	70.60	71.10	-2	2,544	-0.08%
2023/03/07	3	70.87	0	0.00	70.90	3	2,551	0.12%
2023/03/06	5	70.68	0	0.00	70.90	5	2,582	0.19%
2023/03/01	0	70.90	0	0.00	70.50	0	2,675	0.00%
2023/02/22	1	71.20	0	0.00	71.60	1	2,671	0.04%
2023/02/21	0	0.00	5	71.60	71.60	-5	2,673	-0.19%
2023/02/20	1	71.50	1	71.60	71.60	0	2,739	0.00%
2023/02/16	7	71.50	0	0.00	71.20	7	2,887	0.24%
2023/02/10	11	70.88	1	70.80	70.90	10	3,019	0.33%
2023/02/09	5	71.00	1.7	71.02	70.90	3.3	3,030	0.11%
2023/02/08	2	71.25	0	0.00	71.20	2	3,029	0.07%
2023/02/07	2	71.40	0	0.00	71.30	2	3,038	0.07%
2023/02/06	4	71.05	0	0.00	71.00	4	3,030	0.13%
2023/02/03	2	71.45	0	0.00	71.50	2	3,035	0.07%
2023/02/02	2	71.90	0	0.00	72.00	2	3,065	0.07%
2023/01/30	54	73.39	59	73.36	74.00	-5	3,078	-0.16%
2023/01/16	0	0.00	2	73.20	72.90	-2	3,007	-0.07%
2023/01/11	1	71.40	0	0.00	71.20	1	3,105	0.03%
2023/01/10	0	0.00	0	72.20	72.50	0	3,120	0.00%
2023/01/09	0	0.00	3	72.87	73.50	-3	3,119	-0.10%
2023/01/05	0	0.00	1	71.20	70.90	-1	3,149	-0.03%
2022/12/29	1	69.30	0	0.00	69.80	1	3,277	0.03%
2022/12/27	1	70.90	1	71.00	70.80	0	3,307	0.00%
2022/12/23	0	69.90	0	0.00	69.40	0	3,415	0.00%
2022/12/22	1	70.00	0	0.00	69.90	1	3,478	0.03%
2022/12/21	1	69.20	0	0.00	69.40	1	3,515	0.03%
2022/12/16	1	70.50	1	71.10	70.80	0	3,580	0.00%
2022/12/14	0	0.00	1.5	71.50	71.50	-1.5	3,577	-0.04%
2022/12/12	2	70.50	0	0.00	71.00	2	3,533	0.06%
2022/12/09	1	70.90	0	0.00	70.90	1	3,604	0.03%
2022/12/08	2	71.25	0	0.00	71.10	2	3,599	0.06%
2022/12/07	0	0.00	1	73.80	72.70	-1	3,588	-0.03%
2022/12/05	2	74.35	0	0.00	74.10	2	3,565	0.06%
2022/12/02	1	74.80	0	0.00	74.50	1	3,566	0.03%
2022/12/01	1	75.40	1	75.18	75.40	0	3,609	0.00%
2022/11/30	0	0.00	3	74.27	76.10	-3	3,573	-0.08%
2022/11/24	1	73.40	1	73.60	73.80	0	3,513	0.00%
2022/11/22	0	72.20	0	0.00	72.50	0	3,524	0.00%
2022/11/18	1	72.00	0	0.00	72.00	1	3,473	0.03%
2022/11/17	1	72.50	0	0.00	72.90	1	3,464	0.03%
2022/11/16	0	73.10	0	0.00	73.30	0	3,473	0.00%
2022/11/15	0	0.00	4	73.67	74.40	-4	3,422	-0.12%
2022/11/14	0	0.00	1	73.80	74.00	-1	3,372	-0.03%
2022/11/11	0	0.00	3	72.47	72.50	-3	3,289	-0.09%
2022/11/10	0	0.00	1	70.30	70.80	-1	3,235	-0.03%
2022/11/09	0	70.20	1	70.30	70.50	-1	3,233	-0.03%
2022/11/08	0	0.00	1	69.90	70.10	-1	3,200	-0.03%
2022/11/07	0	69.40	1	69.30	69.80	-1	3,210	-0.03%
2022/11/03	1	68.60	0	0.00	68.70	1	3,219	0.03%
2022/11/01	0	0.00	1	69.60	69.60	-1	3,194	-0.03%
2022/10/28	2	67.70	0	0.00	67.70	2	3,223	0.06%
2022/10/26	1	68.80	3	68.87	69.00	-2	3,218	-0.06%
2022/10/25	10	67.84	16	68.28	68.60	-6	3,204	-0.19%
2022/10/24	10	68.00	3	68.20	68.10	7	3,197	0.22%
2022/10/17	0	0.00	3	65.70	66.50	-3	3,150	-0.10%
2022/10/13	2	65.35	0	0.00	65.40	2	3,295	0.06%
2022/10/12	2	66.15	0	0.00	66.70	2	3,340	0.06%
2022/10/11	2	67.25	0	0.00	67.30	2	3,394	0.06%
2022/10/06	1	68.70	0	0.00	68.80	1	3,438	0.03%
2022/10/03	0	0.00	1	69.10	68.80	-1	3,777	-0.03%
2022/09/30	0	0.00	1	68.80	69.10	-1	3,837	-0.03%
2022/09/29	1	67.50	0	0.00	68.80	1	3,826	0.03%
2022/09/22	0	0.00	1	67.30	67.70	-1	4,047	-0.02%
2022/09/14	1	68.20	0	0.00	68.10	1	4,484	0.02%
2022/09/07	1.2	67.05	1	67.10	67.00	0.2	4,643	0.00%
2022/09/05	0	0.00	5.4	67.59	67.70	-5.4	4,717	-0.11%
2022/09/02	2	67.10	0	0.00	67.00	2	4,785	0.04%
2022/09/01	2.1	67.21	0	0.00	67.50	2.1	4,805	0.04%
2022/08/31	1	68.20	0	0.00	68.70	1	4,821	0.02%
2022/08/30	1.2	68.37	4	68.40	68.40	-2.8	4,812	-0.06%
2022/08/29	1.5	68.64	0	0.00	68.60	1.5	4,797	0.03%
2022/08/26	3	69.90	0	0.00	69.90	3	4,776	0.06%
2022/08/17	0	0.00	10	70.30	70.60	-10	5,428	-0.18%
2022/08/15	1	70.30	17	70.27	70.50	-16	5,438	-0.29%
2022/08/12	15	70.00	3	69.87	70.00	12	5,487	0.22%
2022/08/10	1	67.80	2	68.20	68.30	-1	5,530	-0.02%
2022/08/08	1	68.70	0	0.00	68.70	1	5,562	0.02%
2022/08/04	4	68.65	0	0.00	69.00	4	5,669	0.07%
2022/08/02	2	68.70	0	0.00	68.90	2	5,637	0.04%
2022/08/01	2	69.95	0	0.00	70.10	2	5,604	0.04%
2022/07/29	0	69.60	4.1	69.70	70.00	-4.1	5,627	-0.07%
2022/07/26	3	68.40	2	68.50	68.40	1	5,569	0.02%
2022/07/25	0	0.00	3	68.73	68.90	-3	5,547	-0.05%
2022/07/22	13	67.32	1	68.10	67.80	12	5,591	0.21%
2022/07/21	2	67.20	4	67.73	67.70	-2	5,545	-0.04%
2022/07/20	2	67.10	0	67.20	66.80	2	5,537	0.04%
2022/07/19	0.1	67.00	10	66.50	66.50	-10	5,517	-0.18%
2022/07/18	0	0.00	0	66.00	65.80	0	5,492	0.00%
2022/07/15	13	65.75	0	0.00	65.60	13	5,469	0.24%
2022/07/14	0	0.00	3	66.10	66.10	-3	5,564	-0.05%
2022/07/13	2	66.31	0	0.00	66.30	2	5,517	0.04%
2022/07/12	18.1	65.89	0	0.00	64.60	18.1	5,386	0.34%
2022/07/11	1	69.60	0	0.00	69.50	1	5,157	0.02%
2022/07/07	2	70.60	0.6	70.30	70.70	1.5	5,095	0.03%
2022/07/06	5	71.36	0	0.00	71.20	5	5,061	0.10%
2022/07/05	8	74.29	6	72.80	72.80	2	4,998	0.04%
2022/07/01	6.1	73.90	0	0.00	73.70	6.1	4,933	0.12%
2022/06/30	6	75.50	0	0.00	74.70	6	4,919	0.12%
2022/06/28	15	76.81	1	76.80	76.80	14	4,802	0.29%
2022/06/27	17	81.80	27	81.54	81.50	-10	4,712	-0.21%
2022/06/24	0	0.00	18.2	81.46	81.40	-18.2	4,602	-0.39%
2022/06/23	0	0.00	24	81.13	80.60	-24	4,571	-0.53%
2022/06/22	0	0.00	13	81.06	80.80	-13	4,557	-0.29%
2022/06/21	0	0.00	5	81.00	81.20	-5	4,575	-0.11%
2022/06/20	3	80.27	0	0.00	80.00	3	4,572	0.07%
2022/06/16	1	81.90	0	0.00	81.50	1	4,496	0.02%
2022/06/15	0	0.00	12	82.30	81.80	-12	4,522	-0.27%
2022/06/14	0	0.00	1	81.50	81.40	-1	4,522	-0.02%
2022/06/10	1	82.20	3	82.50	82.50	-2	4,494	-0.04%
2022/06/09	0	0.00	49	82.20	82.40	-49	4,497	-1.09%
2022/06/08	0	0.00	1.6	81.72	81.70	-1.6	4,502	-0.04%
2022/06/06	5.8	81.76	2	81.80	82.00	3.8	4,524	0.08%
2022/06/02	2	81.60	0	0.00	81.70	2	4,594	0.04%
2022/06/01	4	81.60	1.3	81.90	81.70	2.7	4,675	0.06%
2022/05/31	0	0.00	2	82.00	82.00	-2	4,704	-0.04%
2022/05/30	0	0.00	8	81.63	81.70	-8	4,399	-0.18%
2022/05/27	0	0.00	5	81.00	81.00	-5	4,339	-0.12%
2022/05/20	1	78.90	0	0.00	79.70	1	4,387	0.02%
2022/05/19	1	77.80	0	0.00	78.40	1	4,345	0.02%
2022/05/18	0	0.00	1	78.30	79.20	-1	4,320	-0.02%
2022/05/13	0	0.00	0.5	78.00	77.20	-0.5	4,267	-0.01%
2022/05/12	20	77.04	0	0.00	76.10	20	4,236	0.47%
2022/05/10	0	78.70	0	0.00	78.70	0	4,149	0.00%
2022/05/09	1	78.60	0	0.00	78.60	1	4,120	0.02%
2022/05/04	1	80.10	0	0.00	80.00	1	4,118	0.02%
2022/04/29	1	79.90	1	79.60	79.90	0	4,228	0.00%
2022/04/28	0	0.00	1	79.90	79.90	-1	4,266	-0.02%
2022/04/25	1	79.20	0	0.00	80.20	1	4,143	0.02%
2022/04/20	1	80.00	14	80.13	80.00	-13	3,933	-0.33%
2022/04/19	1	79.50	0	0.00	79.70	1	3,826	0.03%
2022/04/18	0	0.00	0.3	79.30	79.00	-0.3	3,840	-0.01%
2022/04/15	0	0.00	5	79.50	79.30	-5	3,837	-0.13%
2022/04/14	4	79.60	1	79.60	79.70	3	3,845	0.08%
2022/04/13	5	78.80	0	0.00	79.50	5	3,848	0.13%
2022/04/12	3	78.53	0	0.00	78.60	3	3,835	0.08%
2022/04/11	4	78.85	0	0.00	78.50	4	3,810	0.10%
2022/04/07	5	78.92	10	79.02	78.70	-5	3,802	-0.13%
2022/04/06	8	79.00	0	0.00	79.90	8	3,729	0.21%
2022/04/01	4	78.90	0	0.00	79.00	4	3,690	0.11%
2022/03/30	1	79.00	0	0.00	79.00	1	3,613	0.03%
2022/03/29	2	78.85	0	0.00	79.00	2	3,545	0.06%
2022/03/28	1	78.90	0	0.00	79.00	1	3,487	0.03%
2022/03/25	1	79.40	0	0.00	79.30	1	3,437	0.03%
2022/03/24	0	80.20	0	0.00	79.80	0	3,405	0.00%
2022/03/23	2	80.15	0	0.00	80.20	2	3,386	0.06%
2022/03/21	1	80.30	0	0.00	80.20	1	3,354	0.03%
2022/03/18	0.2	80.10	0	0.00	79.90	0.2	3,360	0.01%
2022/03/17	0	0.00	2	81.00	80.40	-2	3,278	-0.06%
2022/03/16	1	79.10	0	0.00	79.60	1	3,199	0.03%
2022/03/11	3	79.20	0	0.00	79.20	3	3,137	0.10%
2022/03/10	1	79.40	1	80.10	80.40	0	3,057	0.00%
2022/03/09	6	78.88	0	0.00	78.60	6	3,023	0.20%
2022/03/08	9	79.50	0	0.00	78.50	9	2,998	0.30%
2022/03/07	0	0.00	1	79.90	79.70	-1	2,921	-0.03%
2022/03/04	0	0.00	2	81.75	81.90	-2	2,972	-0.07%
2022/03/03	0	0.00	1	81.90	82.00	-1	2,961	-0.03%
2022/03/02	0	0.00	13	81.19	81.70	-13	2,999	-0.43%
2022/03/01	0	0.00	18	80.94	81.10	-18	2,958	-0.61%
2022/02/25	6	78.80	0	0.00	79.00	6	2,895	0.21%
2022/02/22	10	79.70	0	0.00	79.90	10	2,788	0.36%
2022/02/21	0	0.00	1	80.40	80.70	-1	2,749	-0.04%
2022/02/17	0	0.00	7	81.03	81.10	-7	2,808	-0.25%
2022/02/16	0.1	80.20	1	80.70	80.60	-0.9	2,788	-0.03%
2022/02/14	1	80.20	1	80.20	80.20	0	2,832	0.00%
2022/02/10	1	80.20	0	0.00	80.70	1	2,884	0.03%
2022/01/26	0.2	78.80	0	0.00	78.80	0.2	2,914	0.01%
2022/01/25	3	78.17	0	0.00	78.60	3	2,948	0.10%
2022/01/24	11	79.10	0	0.00	79.00	11	2,895	0.38%
2022/01/21	1	79.10	0	0.00	79.20	1	2,949	0.03%
2022/01/20	0	0.00	11	79.81	79.80	-11	2,933	-0.37%
2022/01/17	1	80.40	0	0.00	80.50	1	3,009	0.03%
2022/01/14	0.1	80.90	0	0.00	80.90	0.1	3,052	0.00%
2022/01/13	0.1	81.40	0	0.00	81.70	0.1	3,232	0.00%
2022/01/12	0.2	81.10	0	0.00	81.40	0.2	3,247	0.01%
2022/01/11	0	0.00	5	81.08	81.20	-5	3,264	-0.15%
2022/01/10	1	80.60	0	0.00	80.90	1	3,253	0.03%
2022/01/07	1	81.10	0	0.00	80.60	1	3,284	0.03%
2022/01/06	1	80.90	1	81.00	81.00	0	3,301	0.00%
2022/01/04	5	80.40	0	0.00	80.50	5	3,497	0.14%
2022/01/03	1	80.80	1	80.80	80.80	0	3,533	0.00%
2021/12/28	0	0.00	2.6	80.52	81.00	-2.6	3,757	-0.07%
2021/12/27	0	0.00	0.5	80.40	80.70	-0.5	3,790	-0.01%
2021/12/22	1	79.80	1	79.70	79.80	0	4,024	0.00%
2021/12/17	8	79.23	0	0.00	79.30	8	4,109	0.19%
2021/12/13	1	79.80	0	0.00	79.80	1	4,264	0.02%
2021/12/10	1	80.00	0	0.00	80.00	1	4,289	0.02%
2021/12/08	0	0.00	6	80.98	80.60	-6	4,298	-0.14%
2021/12/03	3	79.37	0	0.00	79.30	3	4,265	0.07%
2021/12/01	0	78.80	4	78.70	79.40	-4	4,260	-0.09%
2021/11/30	3	79.07	0	0.00	78.10	3	4,272	0.07%
2021/11/29	1	79.40	1	79.40	79.30	0	4,134	0.00%
2021/11/26	10	79.68	0	0.00	79.40	10	4,117	0.24%
2021/11/24	0	0.00	1.5	80.24	80.30	-1.5	4,148	-0.04%
2021/11/23	11	80.25	0	0.00	80.10	11	4,174	0.26%
2021/11/22	12	80.24	0	0.00	80.20	12	4,184	0.29%
2021/11/19	1	81.00	0	0.00	80.80	1	4,171	0.02%
2021/11/17	0	0.00	5	81.00	81.00	-5	4,171	-0.12%
2021/11/12	0	0.00	2	81.45	81.50	-2	4,249	-0.05%
2021/11/11	5	80.50	0	0.00	80.40	5	4,255	0.12%
2021/11/10	0	0.00	1	80.60	80.50	-1	4,245	-0.02%
2021/11/09	0	0.00	2	80.60	80.60	-2	4,233	-0.05%
2021/11/04	1	80.50	0	0.00	80.60	1	4,162	0.02%
2021/11/03	9	80.27	0	0.00	80.40	9	4,186	0.21%
2021/11/02	2	80.80	1.2	80.92	80.30	0.8	4,242	0.02%
2021/11/01	8.2	80.89	1	80.70	80.70	7.2	4,212	0.17%
2021/10/29	1	80.60	0	0.00	80.50	1	4,206	0.02%
2021/10/27	7	80.93	0.2	81.20	81.10	6.8	4,157	0.16%
2021/10/26	1.2	81.40	0	0.00	81.20	1.2	4,144	0.03%
2021/10/25	22	81.20	0	0.00	80.90	22	4,131	0.53%
2021/10/22	2	81.36	0	0.00	81.20	2	4,199	0.05%
2021/10/21	2	81.80	0	0.00	82.20	2	4,237	0.05%
2021/10/20	4	81.80	0.2	82.20	82.20	3.8	4,137	0.09%
2021/10/19	0.2	82.00	0	0.00	82.00	0.2	4,113	0.00%
2021/10/18	3	83.20	3.6	82.30	82.30	-0.6	4,098	-0.02%
2021/10/15	0	0.00	0.3	82.60	82.90	-0.3	4,123	-0.01%
2021/10/13	5.2	82.50	0	0.00	82.40	5.2	4,189	0.12%
2021/10/12	0.1	83.10	1	84.40	83.10	-0.9	4,141	-0.02%
2021/10/08	0	0.00	0.1	84.10	84.40	-0.1	4,024	0.00%
2021/10/07	0.1	84.00	0	0.00	84.20	0.1	4,020	0.00%
2021/10/06	0	0.00	2	83.35	83.50	-2	3,963	-0.05%
2021/10/05	1	82.00	0	0.00	82.20	1	3,899	0.03%
2021/10/04	1	82.70	2	82.40	82.50	-1	3,929	-0.03%
2021/10/01	2	82.40	2	81.90	82.00	0	3,923	0.00%
2021/09/29	9	83.78	0	0.00	83.50	9	3,875	0.23%
2021/09/28	0	0.00	4	83.98	84.40	-4	3,867	-0.10%
2021/09/27	10	83.60	1.3	83.48	83.70	8.7	3,969	0.22%
2021/09/24	1	82.10	0	0.00	82.20	1	4,004	0.02%
2021/09/23	1	81.00	0	0.00	81.30	1	4,011	0.02%
2021/09/22	1	80.10	0	0.00	80.50	1	4,018	0.02%
2021/09/17	1	82.30	0	0.00	82.30	1	3,947	0.03%
2021/09/16	0	0.00	2	83.50	83.50	-2	3,894	-0.05%
2021/09/15	2	83.25	2	83.10	83.30	0	3,898	0.00%
2021/09/10	0	0.00	0.3	81.90	82.10	-0.3	3,995	-0.01%
2021/09/09	1	81.40	0	0.00	81.50	1	4,164	0.02%
2021/09/08	0	0.00	1	82.10	82.20	-1	4,188	-0.02%
2021/09/07	0	0.00	0.1	82.40	82.70	-0.1	4,220	0.00%
2021/09/03	0.1	82.60	0	0.00	83.00	0.1	4,247	0.00%
2021/09/02	0	0.00	0.3	82.50	81.90	-0.3	4,260	-0.01%
2021/09/01	1	82.80	1.3	83.16	83.10	-0.3	4,298	-0.01%
2021/08/31	0	0.00	2	82.80	84.10	-2	4,317	-0.05%
2021/08/30	0.6	83.30	14	83.06	83.90	-13.4	4,287	-0.31%
2021/08/27	1	82.40	3	82.43	82.50	-2	4,292	-0.05%
2021/08/26	0.2	80.70	0	0.00	80.70	0.2	4,347	0.00%
2021/08/25	0	0.00	10	81.20	81.60	-10	4,448	-0.22%
2021/08/24	1	81.30	0	0.00	81.30	1	4,496	0.02%
2021/08/23	1	80.10	0	0.00	80.10	1	4,522	0.02%
2021/08/20	7	79.31	0	0.00	79.10	7	4,599	0.15%
2021/08/19	2	80.20	1	80.20	80.20	1	4,678	0.02%
2021/08/18	1	80.90	5	81.30	81.70	-4	4,660	-0.09%
2021/08/17	5	81.70	0	0.00	81.50	5	4,733	0.11%
2021/08/13	0.3	81.80	0	0.00	81.70	0.3	4,798	0.01%
2021/08/11	0	0.00	10.1	82.30	82.70	-10.1	4,900	-0.21%
2021/08/09	2	82.25	1.2	83.27	83.00	0.8	5,062	0.02%
2021/08/06	0	0.00	1	83.80	83.70	-1	5,090	-0.02%
2021/08/04	0	0.00	3	83.00	83.10	-3	5,345	-0.06%
2021/07/30	1	82.30	0	0.00	82.20	1	5,650	0.02%
2021/07/29	0	0.00	1	81.90	81.90	-1	5,738	-0.02%
2021/07/28	2	80.00	0.4	82.32	81.20	1.6	5,801	0.03%
2021/07/27	3	80.70	0	0.00	80.60	3	5,853	0.05%
2021/07/26	6	83.30	0	0.00	83.20	6	5,844	0.10%
2021/07/23	0.1	84.20	0	0.00	84.20	0.1	5,819	0.00%
2021/07/21	4	82.80	0	0.00	82.90	4	5,936	0.07%
2021/07/20	12	83.47	5	83.30	83.30	7	5,925	0.12%
2021/07/19	3	84.74	2.2	84.82	85.00	0.8	5,918	0.01%
2021/07/16	0	0.00	3	85.70	85.70	-3	6,017	-0.05%
2021/07/15	2	85.30	0	0.00	85.30	2	6,114	0.03%
2021/07/14	0	0.00	1	85.80	85.90	-1	6,211	-0.02%
2021/07/12	0	0.00	11	85.66	85.00	-11	6,581	-0.17%
2021/07/09	12	84.78	2	84.50	85.10	10	6,707	0.15%
2021/07/08	7	86.03	23	85.59	85.60	-16	6,717	-0.24%
2021/07/07	4	85.70	21	85.80	85.80	-17	6,778	-0.25%
2021/07/06	0	0.00	36	86.81	86.80	-36	6,876	-0.52%
2021/07/05	16	86.03	0	0.00	86.50	16	6,920	0.23%
2021/07/02	1	85.20	0	0.00	85.10	1	6,888	0.01%
2021/07/01	1	85.20	0	0.00	85.00	1	6,789	0.01%
2021/06/30	2	84.65	0	0.00	84.70	2	6,742	0.03%
2021/06/29	2	84.10	0	0.00	84.60	2	6,760	0.03%
2021/06/25	0	0.00	1	85.00	84.60	-1	6,794	-0.01%
2021/06/23	0	84.00	2	83.90	84.50	-2	6,814	-0.03%
2021/06/21	1	82.70	0	0.00	82.80	1	6,806	0.01%
2021/06/18	21	83.56	70	83.56	83.30	-49	6,803	-0.72%
2021/06/17	70	85.10	0	0.00	85.30	70	6,680	1.05%
2021/06/16	2	85.90	0	0.00	86.10	2	6,907	0.03%
2021/06/11	0	0.00	33	86.10	85.80	-33	7,030	-0.47%
2021/06/09	1	85.20	1	85.20	85.60	0	7,140	0.00%
2021/06/08	1	86.70	0	0.00	86.40	1	7,132	0.01%
2021/06/07	0.2	87.30	0	0.00	87.60	0.2	7,242	0.00%
2021/06/04	1	87.50	0	0.00	87.70	1	7,251	0.01%
2021/06/03	5	89.20	1	89.00	88.50	4	7,285	0.05%
2021/06/02	4	88.52	3	88.40	88.90	1	7,395	0.01%
2021/06/01	0	0.00	1	87.10	87.20	-1	7,390	-0.01%
2021/05/31	1	85.50	1.1	85.92	85.60	-0.1	7,517	0.00%
2021/05/28	0	0.00	1	85.40	85.40	-1	7,599	-0.01%
2021/05/27	1	83.70	0	0.00	84.70	1	7,607	0.01%
2021/05/25	1	85.10	2	85.90	85.40	-1	7,989	-0.01%
2021/05/24	1.1	83.83	2	83.30	83.70	-0.9	8,031	-0.01%
2021/05/21	2	84.00	0	0.00	84.20	2	8,167	0.02%
2021/05/20	0	0.00	0.1	84.60	84.20	-0.1	8,134	0.00%
2021/05/19	0	0.00	5	83.72	83.70	-5	8,130	-0.06%
2021/05/17	7.1	80.80	1	81.80	80.90	6.1	8,238	0.07%
2021/05/14	4.2	82.90	0	0.00	82.90	4.2	8,149	0.05%
2021/05/13	15	82.62	2.3	82.41	81.50	12.7	8,098	0.16%
2021/05/12	5	85.10	10	83.65	83.60	-5	7,984	-0.06%
2021/05/11	0.3	89.90	40	89.58	89.10	-39.7	7,814	-0.51%
2021/05/10	0.1	91.50	4	91.63	91.60	-4	7,731	-0.05%
2021/05/07	64	90.76	67	92.71	90.70	-3	7,767	-0.04%
2021/05/06	9.3	92.63	11	93.35	94.00	-1.7	7,655	-0.02%
2021/05/05	0.2	90.00	0.5	91.20	91.10	-0.3	7,561	0.00%
2021/05/04	1.2	90.20	5	90.42	89.60	-3.8	7,555	-0.05%
2021/04/29	2	91.10	0	0.00	90.90	2	7,436	0.03%
2021/04/28	2	92.10	5	91.60	91.90	-3	7,453	-0.04%
2021/04/26	0	0.00	0.8	92.50	93.00	-0.8	7,511	-0.01%
2021/04/23	0	0.00	45	92.91	92.80	-45	7,549	-0.60%
2021/04/22	1	93.30	8	93.86	93.20	-7	7,563	-0.09%
2021/04/21	0	0.00	1	93.40	93.00	-1	7,472	-0.01%
2021/04/20	49	94.79	59	94.89	94.80	-10	7,421	-0.13%
2021/04/19	12.2	93.57	2	95.10	95.20	10.2	7,363	0.14%
2021/04/16	5	92.08	26.9	90.78	92.00	-21.9	7,156	-0.31%
2021/04/15	0	0.00	5	89.68	90.10	-5	7,145	-0.07%
2021/04/14	0	0.00	1	88.30	88.30	-1	7,133	-0.01%
2021/04/13	0	0.00	1	89.00	88.40	-1	7,141	-0.01%
2021/04/12	17	89.65	137.3	88.70	88.60	-120.3	7,135	-1.69%	大賣/鉅額交易
2021/04/09	0	0.00	10.1	88.55	88.50	-10.1	7,101	-0.14%
2021/04/08	6	87.18	5	87.10	87.30	1	7,170	0.01%
2021/04/01	3	87.13	0	0.00	87.00	3	7,467	0.04%
2021/03/31	0	0.00	1	87.30	87.60	-1	7,451	-0.01%
2021/03/30	0	0.00	4	87.50	87.70	-4	7,437	-0.05%
2021/03/29	0	0.00	1	87.90	87.90	-1	7,428	-0.01%
2021/03/25	33	85.99	34	85.91	85.90	-1	7,615	-0.01%
2021/03/24	0	0.00	13	85.90	85.10	-13	7,679	-0.17%
2021/03/23	0	0.00	5	86.74	86.10	-5	7,694	-0.06%
2021/03/22	34	84.06	37	86.19	86.20	-3	7,707	-0.04%
2021/03/19	32	85.05	4	85.05	84.20	28	7,703	0.36%
2021/03/18	2	87.10	7	87.86	87.00	-5	7,486	-0.07%
2021/03/17	2	87.30	0	0.00	86.90	2	7,424	0.03%
2021/03/16	13	87.15	0	0.00	87.90	13	7,400	0.18%
2021/03/15	32	88.10	37	88.55	88.10	-5	7,381	-0.07%
2021/03/12	0	0.00	10	88.60	89.50	-10	7,371	-0.14%
2021/03/11	0	0.00	1	90.20	89.00	-1	7,410	-0.01%
2021/03/10	0	0.00	7	88.67	88.80	-7	7,383	-0.09%
2021/03/09	0	0.00	3	88.53	88.50	-3	7,416	-0.04%
2021/03/08	67	89.44	11	88.45	88.00	56	7,419	0.75%
2021/03/05	24	87.63	0	0.00	87.40	24	7,304	0.33%
2021/03/04	1	87.60	8	88.14	88.30	-7	7,470	-0.09%
2021/03/03	0	0.00	3	87.97	87.90	-3	7,377	-0.04%
2021/03/02	1	87.10	0	87.60	86.30	1	7,311	0.01%
2021/02/26	2.5	87.32	25.2	86.93	86.00	-22.7	7,282	-0.31%
2021/02/25	33	88.22	29.2	87.52	88.60	3.8	7,071	0.05%
2021/02/24	50	86.25	13.3	85.93	85.90	36.8	6,902	0.53%
2021/02/23	1	83.70	93	85.21	85.40	-92	6,857	-1.34%
2021/02/22	1	83.60	6	83.68	83.30	-5	6,808	-0.07%
2021/02/19	0	0.00	5	82.80	83.00	-5	7,027	-0.07%
2021/02/18	0	0.00	23	83.45	83.30	-23	7,111	-0.32%
2021/02/17	33	82.26	57	82.77	83.50	-24	7,264	-0.33%
2021/02/05	0	0.00	2.5	80.60	79.90	-2.5	7,200	-0.03%
2021/02/04	5	80.20	3	80.50	80.50	2	7,317	0.03%
2021/02/03	0	0.00	1	80.80	80.90	-1	7,658	-0.01%
2021/01/29	4	78.63	4	79.15	77.40	0	7,936	0.00%
2021/01/28	15	79.16	25	79.80	79.50	-10	7,859	-0.13%
2021/01/27	6	80.33	0	0.00	80.10	6	7,863	0.08%
2021/01/26	4	80.85	14	81.00	80.50	-10	7,891	-0.13%
2021/01/25	12	82.10	1	82.10	82.10	11	7,821	0.14%
2021/01/22	1	80.60	0	0.00	80.70	1	7,837	0.01%
2021/01/20	7	81.44	0	0.00	81.00	7	7,748	0.09%
2021/01/18	10	82.78	4	82.90	82.10	6	7,650	0.08%
2021/01/15	4	84.58	4	84.23	83.90	0	7,588	0.00%
2021/01/14	30	85.60	7	85.64	85.40	23	7,572	0.30%
2021/01/12	1	86.30	149	85.30	85.50	-148	7,542	-1.96%	大賣/鉅額交易
2021/01/11	19	85.62	1	85.60	86.30	18	7,482	0.24%
2021/01/08	40	85.33	23.2	86.01	86.30	16.8	7,443	0.23%
2021/01/07	40	84.65	15	84.33	85.80	25	7,358	0.34%
2021/01/06	43.4	83.51	1.4	83.21	83.30	42	7,235	0.58%
2021/01/05	3	84.00	7	83.84	83.30	-4	7,177	-0.06%
2021/01/04	0	0.00	1.1	84.60	84.60	-1.1	7,178	-0.01%
2020/12/31	31	84.84	5	84.66	84.70	26	7,087	0.37%
2020/12/30	16	83.92	17	83.53	84.50	-1	6,929	-0.01%
2020/12/29	0	0.00	9.4	81.32	81.40	-9.4	6,700	-0.14%
2020/12/28	0	0.00	23	80.10	80.80	-23	6,613	-0.35%
2020/12/24	2	79.65	1	79.30	79.10	1	6,570	0.02%
2020/12/23	48	79.13	0.6	79.30	79.10	47.4	6,586	0.72%
2020/12/22	56	80.33	13	80.33	79.70	43	6,595	0.65%
2020/12/21	64	79.39	9	80.30	81.00	55	6,643	0.83%
2020/12/18	1	79.00	0	0.00	78.30	1	6,524	0.02%
2020/12/16	2	79.40	2	79.45	79.80	0	6,563	0.00%
2020/12/15	0	0.00	1.1	78.08	78.30	-1.1	6,848	-0.02%
2020/12/10	3	79.23	18	79.28	79.30	-15	6,844	-0.22%
2020/12/09	22	78.96	1	79.40	79.30	21	6,887	0.30%
2020/12/08	3	79.10	0	0.00	79.00	3	6,885	0.04%
2020/12/07	15	79.63	0	0.00	79.70	15	6,861	0.22%
2020/12/04	0	0.00	1	80.10	80.10	-1	6,826	-0.01%
2020/12/03	1	79.50	6	79.75	79.60	-5	6,858	-0.07%
2020/12/02	1	78.20	1	79.10	78.90	0	6,854	0.00%
2020/12/01	1	78.90	1	78.60	78.90	0	6,817	0.00%
2020/11/30	14	77.89	1	77.60	77.00	13	6,774	0.19%
2020/11/27	2	79.05	5	79.28	79.00	-3	6,534	-0.05%
2020/11/26	1	78.80	0	0.00	79.70	1	6,504	0.02%
2020/11/25	7.1	79.55	2	79.25	79.30	5.1	6,603	0.08%
2020/11/24	0.2	78.90	32	79.66	78.90	-31.8	6,564	-0.48%
2020/11/23	0	0.00	3	80.13	80.00	-3	6,491	-0.05%
2020/11/20	5	79.76	3	79.80	79.80	2	6,410	0.03%
2020/11/18	3	79.70	4	79.13	79.40	-1	6,255	-0.02%
2020/11/17	1	77.50	4	77.98	78.00	-3	6,029	-0.05%
2020/11/16	2	78.30	15	77.80	77.80	-13	5,975	-0.22%
2020/11/13	5	76.70	0	0.00	76.90	5	5,785	0.09%
2020/11/12	0	0.00	1	76.90	76.90	-1	5,729	-0.02%
2020/11/11	1	75.60	13	76.61	78.00	-12	5,629	-0.21%
2020/11/10	53	74.02	10	73.84	74.20	43	5,280	0.81%
2020/11/09	1	71.50	1	72.00	71.90	0	5,044	0.00%
2020/11/06	2	71.20	2	71.20	71.20	0	5,015	0.00%
2020/11/05	5	70.96	3	71.07	71.30	2	5,065	0.04%
2020/11/04	9	71.06	2	71.05	71.00	7	5,072	0.14%
2020/11/03	2	70.40	0	0.00	70.40	2	5,047	0.04%
2020/11/02	0.1	69.80	0	0.00	69.80	0.1	5,055	0.00%
2020/10/30	1.3	68.61	5	68.70	68.80	-3.7	5,087	-0.07%
2020/10/29	3	68.93	0	0.00	68.70	3	5,060	0.06%
2020/10/28	5	70.40	17	70.21	70.00	-12	5,133	-0.23%
2020/10/26	0.1	70.10	5	70.46	70.30	-4.9	5,183	-0.10%
2020/10/23	10	69.00	0	0.00	69.30	10	5,187	0.19%
2020/10/22	0	0.00	16	68.74	69.30	-16	5,310	-0.30%
2020/10/21	5	68.90	1	69.20	68.70	4	5,364	0.07%
2020/10/20	3	69.10	6	69.20	69.00	-3	5,410	-0.06%
2020/10/16	1	69.70	1	69.10	69.00	0	5,415	0.00%
2020/10/15	1	69.30	1	69.00	69.40	0	5,422	0.00%
2020/10/13	14	68.94	2	69.20	69.30	12	5,404	0.22%
2020/10/12	0	0.00	6	69.80	70.00	-6	5,398	-0.11%
2020/10/08	0	0.00	12	69.00	69.20	-12	5,371	-0.22%
2020/10/07	5	68.70	1	69.00	68.80	4	5,395	0.07%
2020/10/06	0	0.00	1	69.20	69.40	-1	5,437	-0.02%
2020/10/05	5	68.40	6	68.48	68.50	-1	5,517	-0.02%
2020/09/30	1	68.10	1	68.30	67.70	0	5,557	0.00%
2020/09/28	2	67.70	1	68.30	67.50	1	5,668	0.02%
2020/09/25	1	66.90	0	0.00	67.50	1	5,700	0.02%
2020/09/24	11	67.15	1	67.20	66.80	10	5,685	0.18%
2020/09/23	4	68.15	0	0.00	68.00	4	5,564	0.07%
2020/09/22	13	68.59	0	0.00	68.30	13	5,702	0.23%
2020/09/21	0	0.00	3	70.20	70.20	-3	5,821	-0.05%
2020/09/18	0	0.00	19	70.17	69.70	-19	5,952	-0.32%
2020/09/17	9	68.00	1	68.00	68.20	8	5,775	0.14%
2020/09/15	7	67.93	34.6	67.81	68.00	-27.6	6,007	-0.46%
2020/09/14	4	68.18	1	68.40	68.30	3	6,159	0.05%
2020/09/11	3	68.40	0	0.00	68.80	3	6,120	0.05%
2020/09/10	1	69.50	0	0.00	69.20	1	6,133	0.02%
2020/09/09	2	69.45	0	0.00	69.80	2	6,183	0.03%
2020/09/08	0	0.00	6	70.20	70.60	-6	6,248	-0.10%
2020/09/07	1	69.00	3	68.67	69.00	-2	6,211	-0.03%
2020/09/04	16	67.68	1	68.00	67.70	15	6,281	0.24%
2020/09/03	1	67.70	17.2	67.86	68.20	-16.2	6,344	-0.25%
2020/09/02	10	67.70	0	0.00	67.60	10	6,405	0.16%
2020/09/01	12	67.70	0	0.00	68.00	12	6,522	0.18%
2020/08/31	19	69.16	0	0.00	67.80	19	6,544	0.29%
2020/08/28	20	69.45	0	0.00	69.90	20	6,465	0.31%
2020/08/27	2	69.40	0	0.00	69.50	2	6,597	0.03%
2020/08/24	1	69.60	0	0.00	69.50	1	6,760	0.01%
2020/08/21	1	70.00	2	70.30	70.00	-1	6,793	-0.01%
2020/08/20	9	69.36	3	69.80	69.30	6	6,776	0.09%
2020/08/19	0	0.00	3	71.40	71.20	-3	6,763	-0.04%
2020/08/18	1	72.20	4	71.90	72.00	-3	6,828	-0.04%
2020/08/17	0	0.00	9.2	71.92	72.30	-9.2	6,891	-0.13%
2020/08/14	10	70.80	5	71.20	71.50	5	6,878	0.07%
2020/08/13	0	0.00	10	71.04	71.40	-10	6,919	-0.14%
2020/08/12	12	70.70	0	0.00	70.70	12	6,980	0.17%
2020/08/11	13	71.22	5	71.30	71.00	8	6,991	0.11%
2020/08/10	11	69.49	1	70.40	70.70	10	6,966	0.14%
2020/08/07	1	69.30	10	69.20	69.10	-9	6,985	-0.13%
2020/08/06	0	0.00	2	68.50	68.60	-2	6,972	-0.03%
2020/08/05	0	0.00	1	68.20	68.20	-1	7,000	-0.01%
2020/08/04	1	66.70	0	0.00	67.00	1	7,059	0.01%
2020/08/03	16	67.03	10	66.70	66.60	6	7,102	0.08%
2020/07/31	2.2	67.68	0	0.00	67.40	2.2	7,062	0.03%
2020/07/30	4	67.50	0	0.00	67.80	4	7,082	0.06%
2020/07/29	24	67.62	1.6	67.49	67.30	22.4	7,097	0.32%
2020/07/28	2	67.50	17	67.49	67.50	-15	7,182	-0.21%
2020/07/27	3.4	68.80	77.2	69.16	68.40	-73.8	7,270	-1.01%
2020/07/24	0	0.00	13	69.90	69.80	-13	7,267	-0.18%
2020/07/23	15	70.60	7	70.80	70.60	8	7,237	0.11%
2020/07/22	60	71.45	2	71.40	71.40	58	7,313	0.79%
2020/07/20	10	70.65	0	0.00	71.00	10	7,410	0.13%
2020/07/17	0	0.00	17	71.20	71.00	-17	7,470	-0.23%
2020/07/16	14	71.70	0	0.00	71.60	14	7,558	0.19%
2020/07/15	0.4	71.50	0	0.00	71.40	0.4	7,591	0.01%
2020/07/14	0	0.00	1.2	71.13	71.00	-1.2	7,625	-0.02%
2020/07/13	7	71.20	0	0.00	71.00	7	7,686	0.09%
2020/07/10	2	71.10	7.1	71.19	71.00	-5.1	7,723	-0.07%
2020/07/09	4	72.18	1	72.30	72.00	3	7,708	0.04%
2020/07/08	5	72.44	0	0.00	72.30	5	7,694	0.06%
2020/07/07	8	73.31	3	72.60	72.70	5	7,688	0.07%
2020/07/06	24	73.47	10.1	73.48	73.30	13.9	7,677	0.18%
2020/07/03	0	0.00	4	73.10	73.40	-4	7,705	-0.05%
2020/07/02	6	72.88	4	73.40	72.80	2	7,801	0.03%
2020/07/01	10	71.71	7	72.80	72.50	3	7,861	0.04%
2020/06/30	12	75.52	0	0.00	75.70	12	7,763	0.15%
2020/06/29	2	74.90	21	75.07	75.00	-19	7,660	-0.25%
2020/06/24	10	75.15	7	75.44	75.50	3	7,519	0.04%
2020/06/23	0	0.00	2	75.00	75.00	-2	7,429	-0.03%
2020/06/22	5	74.20	4	74.38	74.10	1	7,347	0.01%
2020/06/19	1	73.10	3	73.60	73.10	-2	7,323	-0.03%
2020/06/18	1	73.80	0	0.00	73.80	1	7,230	0.01%
2020/06/17	3	73.80	0	0.00	73.90	3	7,346	0.04%
2020/06/16	16	73.76	5	74.30	73.90	11	7,547	0.15%
2020/06/15	3	73.83	0	0.00	73.20	3	7,730	0.04%
2020/06/12	41	73.44	38	74.04	74.20	3	7,939	0.04%
2020/06/11	18	75.99	7	75.13	75.30	11	8,074	0.14%
2020/06/10	1	77.10	1	77.20	77.10	0	8,114	0.00%
2020/06/09	4	76.33	7	76.64	77.00	-3	8,344	-0.04%
2020/06/08	3	76.13	4	76.48	76.80	-1	8,429	-0.01%
2020/06/05	6	75.37	22	75.05	75.60	-16	8,369	-0.19%
2020/06/04	7	74.79	6	74.70	75.10	1	8,403	0.01%
2020/06/03	20	74.90	6	74.18	74.90	14	8,517	0.16%
2020/06/02	4	72.80	5.1	73.18	73.20	-1.1	8,431	-0.01%
2020/06/01	0	0.00	1	73.10	72.50	-1	8,458	-0.01%
2020/05/29	1	71.80	1	71.80	72.00	0	8,442	0.00%
2020/05/28	6	72.68	2	72.40	72.00	4	8,344	0.05%
2020/05/27	3	72.50	0	0.00	72.60	3	8,388	0.04%
2020/05/26	0	0.00	4.5	73.10	72.70	-4.5	8,444	-0.05%
2020/05/25	9	71.66	3	71.50	71.90	6	8,529	0.07%
2020/05/22	5	72.54	0	0.00	72.20	5	8,514	0.06%
2020/05/21	0	0.00	1	73.60	73.70	-1	8,494	-0.01%
2020/05/20	12	73.46	0	0.00	73.20	12	8,456	0.14%
2020/05/19	2	73.20	3	73.07	73.20	-1	8,431	-0.01%
2020/05/18	2	71.90	2	72.40	72.10	0	8,353	0.00%
2020/05/15	12	72.51	3	72.50	72.30	9	8,326	0.11%
2020/05/14	11	72.85	1	72.60	72.60	10	8,281	0.12%
2020/05/13	1	72.90	0	0.00	73.90	1	8,218	0.01%
2020/05/12	8	73.46	0	0.00	73.40	8	8,200	0.10%
2020/05/11	4.1	75.05	11	74.73	74.70	-6.9	8,123	-0.08%
2020/05/08	0	0.00	1	73.80	73.70	-1	8,029	-0.01%
2020/05/07	0	0.00	2	72.65	72.80	-2	7,971	-0.03%
2020/05/06	7	72.67	0	0.00	72.60	7	7,925	0.09%
2020/05/05	7	73.31	10	72.90	72.80	-3	7,947	-0.04%
2020/05/04	8	72.58	3	73.30	72.90	5	7,968	0.06%
2020/04/30	15	74.67	8	73.99	75.90	7	7,851	0.09%
2020/04/29	3	71.07	1	71.80	71.80	2	7,706	0.03%
2020/04/28	5	70.28	1	70.80	70.40	4	7,663	0.05%
2020/04/27	0	0.00	5	70.08	70.20	-5	7,813	-0.06%
2020/04/24	11	68.37	0	0.00	68.30	11	7,728	0.14%
2020/04/23	2	68.70	7	69.76	68.70	-5	7,685	-0.07%
2020/04/22	10	68.25	2	68.55	68.30	8	7,579	0.11%
2020/04/21	6	68.93	8	68.96	68.90	-2	7,531	-0.03%
2020/04/20	8	70.30	0	0.00	70.30	8	7,435	0.11%
2020/04/17	2	71.30	0	0.00	71.10	2	7,388	0.03%
2020/04/16	5	70.80	3	70.87	70.80	2	7,322	0.03%
2020/04/15	3	71.83	15	71.83	72.00	-12	7,231	-0.17%
2020/04/14	2	70.40	0	0.00	71.40	2	7,200	0.03%
2020/04/13	1	70.30	3	70.30	70.00	-2	7,167	-0.03%
2020/04/10	7	70.93	7	70.93	71.00	0	7,172	0.00%
2020/04/09	12	70.98	0	0.00	70.60	12	7,144	0.17%
2020/04/08	6	70.33	173	69.56	70.90	-167	7,095	-2.35%	大賣/鉅額交易
2020/04/07	2	69.70	5	69.54	69.90	-3	7,022	-0.04%
2020/04/06	5	67.64	2	68.50	68.00	3	6,954	0.04%
2020/04/01	2	67.15	0	0.00	66.20	2	6,876	0.03%
2020/03/31	2	67.85	0	0.00	67.00	2	6,789	0.03%
2020/03/30	3	66.40	3	66.63	67.70	0	6,689	0.00%
2020/03/27	2	68.60	4	69.08	68.00	-2	6,622	-0.03%
2020/03/25	3	67.30	7	68.27	68.50	-4	6,632	-0.06%
2020/03/24	1	65.20	3	65.50	65.20	-2	6,555	-0.03%
2020/03/23	25	62.00	4	62.75	62.00	21	6,519	0.32%
2020/03/20	18	61.46	25	63.82	65.10	-7	6,384	-0.11%
2020/03/19	216	59.45	236	59.34	59.30	-20	6,141	-0.33%	大買/大賣/
2020/03/18	32	64.29	45	63.04	61.70	-13	5,924	-0.22%
2020/03/17	19	66.84	5	66.18	66.20	14	5,653	0.25%
2020/03/16	11	70.76	32	69.64	69.20	-21	5,448	-0.39%
2020/03/13	117	69.72	5.1	69.63	72.30	111.9	5,261	2.13%	大買/鉅額交易
2020/03/12	14	75.56	10	75.91	75.10	4	4,944	0.08%
2020/03/11	9	78.03	0	0.00	77.50	9	4,766	0.19%
2020/03/10	5	78.00	2	76.90	77.60	3	4,705	0.06%
2020/03/09	210	78.21	10	78.20	77.70	200	4,600	4.35%	大買/鉅額交易
2020/03/06	12	80.58	0	0.00	80.50	12	4,392	0.27%
2020/03/05	16	81.86	0	0.00	82.00	16	4,357	0.37%
2020/03/03	7	81.14	0	0.00	80.80	7	4,312	0.16%
2020/03/02	4	80.40	3	81.20	81.00	1	4,251	0.02%
2020/02/27	5	81.38	2	81.60	82.20	3	4,352	0.07%
2020/02/26	9	81.83	0	0.00	81.20	9	4,295	0.21%
2020/02/25	84	82.59	0	0.00	82.60	84	4,166	2.02%
2020/02/24	1	83.10	0	0.00	83.10	1	4,121	0.02%
2020/02/20	22	84.40	1	84.40	84.40	21	4,128	0.51%
2020/02/18	6.1	84.32	0	0.00	84.70	6.1	4,142	0.15%
2020/02/10	0	0.00	3	83.53	83.90	-3	4,240	-0.07%
2020/02/07	0	0.00	1	83.90	84.00	-1	4,269	-0.02%
2020/02/06	27	83.19	23	84.36	84.30	4	4,328	0.09%
2020/02/05	3	82.67	1	82.90	82.50	2	4,278	0.05%
2020/02/04	4	83.75	0	0.00	83.50	4	4,207	0.10%
2020/02/03	3	83.83	2	83.80	83.80	1	4,208	0.02%
2020/01/31	2	85.20	20	85.00	84.90	-18	4,171	-0.43%
2020/01/30	14	85.32	0	0.00	84.70	14	4,124	0.34%
2020/01/20	5	88.50	7	88.23	88.20	-2	3,939	-0.05%
2020/01/17	0	0.00	5	87.90	88.00	-5	3,937	-0.13%
2020/01/16	6	87.10	0	0.00	87.20	6	3,966	0.15%
2020/01/15	6	87.10	1	87.50	87.30	5	4,006	0.12%
2020/01/14	11	87.56	0	0.00	87.90	11	4,011	0.27%
2020/01/10	2	86.70	1	87.50	87.10	1	4,008	0.02%
2020/01/08	20	86.79	0	0.00	86.60	20	4,066	0.49%
2020/01/07	3	87.80	0	0.00	87.40	3	4,027	0.07%
2020/01/06	3	88.80	3	89.20	88.50	0	4,002	0.00%
2020/01/03	0	0.00	1	88.50	88.60	-1	4,008	-0.02%
2020/01/02	3	87.67	4	87.60	87.70	-1	4,006	-0.02%
2019/12/31	1	87.50	0	0.00	87.50	1	3,986	0.03%
2019/12/30	1	88.60	0	0.00	88.00	1	3,985	0.03%
2019/12/27	0	0.00	1	89.00	89.10	-1	3,972	-0.03%
2019/12/26	0	0.00	35	88.60	88.70	-35	3,974	-0.88%
2019/12/25	1	88.70	1	88.90	88.90	0	4,035	0.00%
2019/12/24	18	89.04	0	0.00	89.00	18	4,071	0.44%
2019/12/23	5	89.00	2	89.40	89.40	3	4,086	0.07%
2019/12/20	0	0.00	13	88.33	88.90	-13	4,095	-0.32%
2019/12/19	3	88.27	0	0.00	88.00	3	4,049	0.07%
2019/12/18	0	0.00	2	88.30	88.30	-2	4,047	-0.05%
2019/12/17	5	87.26	1	87.80	88.20	4	4,054	0.10%
2019/12/12	2	86.80	0	0.00	87.60	2	4,072	0.05%
2019/12/11	2	86.35	0	0.00	86.70	2	4,204	0.05%
2019/12/10	7	86.57	0	0.00	86.70	7	4,215	0.17%
2019/12/06	1	86.70	0	0.00	86.70	1	4,267	0.02%
2019/12/05	106	86.91	0.1	87.00	86.60	105.9	4,293	2.47%	大買/鉅額交易
2019/12/04	2	87.00	0	0.00	87.10	2	4,285	0.05%
2019/11/28	1	87.90	0	0.00	87.70	1	4,408	0.02%
2019/11/25	0	0.00	1	87.60	87.80	-1	4,310	-0.02%
2019/11/22	10	87.00	0	0.00	87.40	10	4,417	0.23%
2019/11/21	6	86.33	0	0.00	86.60	6	4,477	0.13%
2019/11/20	4	86.65	0	0.00	86.50	4	4,467	0.09%
2019/11/19	6	86.92	1	87.00	87.00	5	4,468	0.11%
2019/11/18	6	87.20	0	0.00	87.40	6	4,468	0.13%
2019/11/15	1	87.50	0	0.00	87.40	1	4,500	0.02%
2019/11/14	2	87.25	1	87.20	87.50	1	4,508	0.02%
2019/11/11	1	88.30	0.1	87.80	87.50	0.9	4,695	0.02%
2019/11/07	0.1	89.60	0	0.00	89.40	0.1	4,875	0.00%
2019/11/06	1.2	89.65	0	0.00	89.90	1.2	4,961	0.02%
2019/11/05	2.3	91.13	0	0.00	90.70	2.3	5,016	0.05%
2019/10/30	0	0.00	50	88.40	89.10	-50	5,318	-0.94%
2019/10/28	2	88.50	3	88.40	88.90	-1	5,368	-0.02%
2019/10/24	5	88.70	2	88.80	89.40	3	5,507	0.05%
2019/10/23	2	88.50	0	0.00	88.50	2	5,500	0.04%
2019/10/22	3	88.37	3	88.73	89.00	0	5,521	0.00%
2019/10/21	0	0.00	1	88.50	88.20	-1	5,502	-0.02%
2019/10/18	30	88.40	0	0.00	88.10	30	5,514	0.54%
2019/10/15	0	0.00	15	87.84	88.20	-15	5,509	-0.27%
2019/10/14	0	0.00	9	87.81	88.00	-9	5,531	-0.16%
2019/10/09	2	86.90	0	0.00	86.40	2	5,572	0.04%
2019/10/08	0	0.00	3	87.93	87.90	-3	5,587	-0.05%
2019/10/04	3	86.60	0	0.00	86.40	3	5,658	0.05%
2019/10/03	3	86.13	0	0.00	86.40	3	5,681	0.05%
2019/10/02	2	87.05	0	0.00	87.10	2	5,734	0.03%
2019/10/01	2	86.80	2	87.10	87.20	0	5,789	0.00%
2019/09/27	1	87.10	0	0.00	86.70	1	5,779	0.02%
2019/09/26	2	88.40	10	88.20	87.80	-8	5,789	-0.14%
2019/09/24	16.3	88.85	0	0.00	88.80	16.3	5,871	0.28%
2019/09/20	1	89.60	18	89.68	90.50	-17	5,912	-0.29%
2019/09/18	5	89.90	1	90.00	90.30	4	6,252	0.06%
2019/09/17	1	90.10	0	0.00	90.10	1	6,305	0.02%
2019/09/16	13	91.59	21	91.90	91.50	-8	6,405	-0.12%
2019/09/12	5	88.90	2	89.25	89.20	3	6,316	0.05%
2019/09/10	7	88.77	0	0.00	88.40	7	6,358	0.11%
2019/09/09	6.2	88.31	0	0.00	88.40	6.2	6,387	0.10%
2019/09/06	0	0.00	2	89.40	89.20	-2	6,398	-0.03%
2019/09/05	4	88.98	17	89.35	89.50	-13	6,414	-0.20%
2019/09/04	2	87.55	0	0.00	87.60	2	6,405	0.03%
2019/09/03	1	87.20	0	0.00	86.80	1	6,397	0.02%
2019/09/02	5	87.84	1	87.50	87.50	4	6,379	0.06%
2019/08/30	2	88.05	10.5	87.08	88.10	-8.5	6,415	-0.13%
2019/08/29	1	85.20	1	86.00	85.90	0	6,386	0.00%
2019/08/28	1	85.50	0	0.00	85.10	1	6,440	0.02%
2019/08/27	2	85.75	0	0.00	85.50	2	6,463	0.03%
2019/08/26	4	85.55	6	85.27	85.60	-2	6,367	-0.03%
2019/08/23	2	86.70	0	0.00	87.00	2	6,314	0.03%
2019/08/22	15.6	86.76	1	87.90	86.70	14.6	6,301	0.23%
2019/08/21	12	87.37	7	87.43	86.90	5	6,410	0.08%
2019/08/20	5	86.52	1	86.80	87.10	4	6,364	0.06%
2019/08/19	4	86.33	8	86.48	86.20	-4	6,358	-0.06%
2019/08/16	8	85.79	2	86.45	86.20	6	6,343	0.09%
2019/08/15	7	85.49	0	0.00	85.30	7	6,293	0.11%
2019/08/14	23	87.58	2	87.80	86.50	21	6,295	0.33%
2019/08/13	3	85.43	11	85.42	86.30	-8	6,275	-0.13%
2019/08/12	7	86.59	4	86.75	86.10	3	6,185	0.05%
2019/08/08	5	88.84	2	88.60	88.60	3	6,104	0.05%
2019/08/07	7	89.17	2	89.35	89.10	5	6,045	0.08%
2019/08/06	11	88.73	30	88.60	89.20	-19	6,044	-0.31%
2019/08/05	3	91.00	0	0.00	90.60	3	5,914	0.05%
2019/08/02	30	92.08	0	0.00	92.00	30	5,867	0.51%
2019/08/01	18	93.87	5	94.06	93.90	13	5,898	0.22%
2019/07/31	15	95.05	3	95.00	95.00	12	5,872	0.20%
2019/07/30	1	95.30	0	0.00	95.10	1	5,894	0.02%
2019/07/29	2	95.15	2	95.00	95.30	0	5,901	0.00%
2019/07/26	3	96.03	5	96.06	96.00	-2	5,840	-0.03%
2019/07/25	3	96.30	2	96.80	96.10	1	5,895	0.02%
2019/07/23	3	96.50	0	0.00	96.40	3	5,916	0.05%
2019/07/22	2	96.55	0	0.00	96.50	2	5,937	0.03%
2019/07/19	0.2	97.00	1	97.00	96.50	-0.8	5,955	-0.01%
2019/07/18	2	96.90	10	96.80	96.80	-8	5,985	-0.13%
2019/07/17	2	97.20	2	97.40	97.10	0	6,011	0.00%
2019/07/16	1	97.70	28	97.60	97.90	-27	5,962	-0.45%
2019/07/15	1	97.90	1	98.60	97.80	0	5,970	0.00%
2019/07/12	8	98.58	0	0.00	98.40	8	5,959	0.13%
2019/07/11	6	98.50	0	0.00	98.30	6	5,994	0.10%
2019/07/09	29	98.75	0	0.00	98.50	29	6,002	0.48%
2019/07/08	18	99.62	51	98.70	99.00	-33	6,010	-0.55%
2019/07/05	12	99.79	1	99.80	100.00	11	5,972	0.18%
2019/07/04	25	100.50	0	0.00	100.00	25	5,979	0.42%
2019/07/03	3	100.00	0	0.00	100.50	3	6,028	0.05%
2019/07/02	4	100.50	0	0.00	100.50	4	6,120	0.07%
2019/07/01	3	102.00	1	102.00	102.00	2	6,077	0.03%
2019/06/28	1	103.00	0	0.00	103.00	1	6,002	0.02%
2019/06/27	0	0.00	1	104.00	104.00	-1	6,033	-0.02%
2019/06/26	15	102.60	0	0.00	102.00	15	5,990	0.25%
2019/06/25	16	110.34	0	0.00	110.00	16	5,780	0.28%
2019/06/24	2	110.50	0	0.00	111.00	2	5,627	0.04%
2019/06/21	1.2	110.00	0	0.00	110.00	1.2	5,539	0.02%
2019/06/20	11	111.50	0	0.00	111.00	11	5,398	0.20%
2019/06/19	12	111.50	0	0.00	112.00	12	5,349	0.22%
2019/06/18	0	0.00	10	111.00	111.50	-10	5,261	-0.19%
2019/06/13	0	0.00	10	110.50	110.50	-10	5,258	-0.19%
2019/05/15	1	106.00	0	0.00	106.00	1	5,676	0.02%
2019/04/11	0.3	109.00	0	0.00	110.00	0.3	5,783	0.00%
2019/04/10	0	0.00	30	109.00	108.50	-30	5,812	-0.52%
2019/04/03	0	0.00	0	109.50	109.00	0	5,616	0.00%
2019/03/18	1	109.50	0	0.00	109.50	1	5,513	0.02%
2019/03/13	0.2	108.00	0	0.00	108.00	0.2	5,511	0.00%
2019/03/07	0	0.00	4.1	108.50	108.50	-4.1	5,697	-0.07%
2019/02/26	1.2	106.00	0	0.00	106.00	1.2	5,632	0.02%
2019/02/20	0	0.00	1	104.50	105.50	-1	5,489	-0.02%
2019/02/14	30	104.00	0	0.00	104.00	30	5,278	0.57%
2019/02/13	1	103.00	0	0.00	103.50	1	5,214	0.02%
2019/02/12	1	104.50	1	104.00	104.50	0	5,184	0.00%
2019/01/30	1	107.00	0	0.00	106.50	1	5,078	0.02%
2019/01/08	0	0.00	2	105.50	107.00	-2	5,197	-0.04%
2018/12/25	1	99.70	0	0.00	101.50	1	5,835	0.02%
2018/12/24	1	101.50	0	0.00	103.00	1	5,903	0.02%
2018/12/14	1	104.50	0	0.00	105.00	1	6,931	0.01%
2018/12/13	3	105.50	0	0.00	105.50	3	6,977	0.04%
2018/11/12	0.2	107.50	0	0.00	107.50	0.2	7,245	0.00%
2018/11/02	0	0.00	1	108.00	109.00	-1	7,123	-0.01%
2018/10/29	0	0.00	1	108.50	108.50	-1	7,068	-0.01%
2018/10/25	1	109.00	0	0.00	107.50	1	7,129	0.01%
2018/10/11	1	116.00	0	0.00	114.00	1	6,817	0.01%
2018/10/05	2	120.00	10	120.00	120.50	-8	6,510	-0.12%
2018/10/04	10	124.00	0	0.00	124.00	10	6,407	0.16%
2018/10/03	10	126.00	0	0.00	124.50	10	6,360	0.16%
2018/09/28	0	0.00	0	127.50	128.00	0	6,385	0.00%
2018/09/27	12	127.50	0	0.00	127.50	12	6,435	0.19%
2018/09/21	1	129.00	1	127.50	128.00	0	6,626	0.00%
2018/09/20	0	0.00	5	122.50	122.00	-5	6,539	-0.08%
2018/09/19	5	121.50	0	0.00	122.00	5	6,578	0.08%
2018/09/14	0	0.00	2	122.00	121.50	-2	6,739	-0.03%
2018/09/06	0	0.00	2	120.00	119.50	-2	7,315	-0.03%
2018/08/13	0	0.00	0	117.00	117.00	0	8,774	0.00%
2018/07/30	1	118.00	1	118.50	118.50	0	9,419	0.00%
2018/07/04	0	0.00	1	124.50	127.00	-1	9,404	-0.01%
2018/07/02	0	0.00	5	122.50	123.50	-5	9,094	-0.05%
2018/06/29	0	0.00	4	120.25	121.50	-4	8,965	-0.04%
2018/06/25	0	0.00	1	118.00	118.00	-1	8,443	-0.01%
2018/06/22	0	0.00	10	117.00	117.50	-10	8,385	-0.12%
2018/06/21	0	0.00	2.8	115.50	115.50	-2.8	8,308	-0.03%
2018/06/20	0	0.00	14	113.36	114.50	-14	8,327	-0.17%
2018/06/15	15	111.50	0	0.00	112.50	15	8,192	0.18%
2018/06/14	1	114.00	0	0.00	113.50	1	7,897	0.01%
2018/06/05	0.1	115.50	0	0.00	115.50	0.1	7,859	0.00%
2018/06/01	10	115.00	0	0.00	115.00	10	7,813	0.13%
2018/05/30	0.1	116.50	0	0.00	116.50	0.1	6,985	0.00%
2018/05/29	0.1	117.00	0	0.00	117.50	0.1	6,911	0.00%
2018/05/28	0	0.00	0.9	116.50	117.00	-0.9	6,987	-0.01%
2018/05/18	0	0.00	0.8	117.00	117.50	-0.8	7,107	-0.01%
2018/05/16	0	0.00	1	115.50	115.50	-1	7,113	-0.01%
2018/05/09	0	0.00	1	111.50	110.00	-1	7,237	-0.01%
2018/05/08	0	0.00	2	111.50	111.00	-2	7,251	-0.03%
2018/05/07	0	0.00	1	110.00	110.50	-1	7,317	-0.01%
2018/05/02	0	0.00	1	110.00	110.50	-1	7,478	-0.01%
2018/04/23	2	108.00	0	0.00	108.00	2	7,520	0.03%
2018/04/19	0	0.00	1	110.00	109.50	-1	7,464	-0.01%
2018/04/18	1	108.00	0	0.00	108.50	1	7,499	0.01%
2018/04/17	2	108.00	0	0.00	108.00	2	7,577	0.03%
2018/04/16	1	109.00	0	0.00	109.50	1	7,631	0.01%
2018/04/13	2	109.50	0	0.00	110.00	2	7,875	0.03%
2018/04/11	1	109.50	0	0.00	111.50	1	7,953	0.01%
2018/04/10	0	0.00	2	112.50	112.50	-2	7,997	-0.03%
2018/04/09	0	0.00	3	110.67	112.00	-3	8,083	-0.04%
2018/04/03	1	107.50	0	0.00	107.50	1	8,148	0.01%
2018/03/29	1	109.00	0	0.00	109.00	1	8,424	0.01%
2018/03/22	1	113.00	0	0.00	111.00	1	8,418	0.01%
2018/03/21	1	110.00	0	0.00	111.00	1	8,354	0.01%
2018/03/19	0	0.00	0.5	109.50	109.50	-0.5	8,439	-0.01%
2018/03/16	0	0.00	1	110.00	110.00	-1	8,428	-0.01%
2018/03/15	0	0.00	10	108.00	107.00	-10	8,252	-0.12%
2018/03/13	0	0.00	0	107.00	107.00	0	8,204	0.00%
2018/03/08	0	0.00	1	105.50	105.50	-1	8,306	-0.01%
2018/03/07	0	0.00	1	105.50	105.50	-1	8,334	-0.01%
2018/03/05	0	0.00	1	105.00	105.00	-1	8,483	-0.01%
2018/03/02	11	104.55	0	0.00	105.00	11	8,399	0.13%
2018/03/01	3	105.50	0	0.00	106.00	3	8,329	0.04%
2018/02/27	0	0.00	2	110.50	108.50	-2	8,188	-0.02%
2018/02/26	0	0.00	10	109.50	109.00	-10	8,078	-0.12%
2018/02/21	0	0.00	10	109.50	109.50	-10	7,933	-0.13%
2018/02/09	5	105.50	0	0.00	105.50	5	7,663	0.07%
2018/02/08	2	107.50	0	0.00	108.50	2	7,513	0.03%
2018/02/07	0	0.00	2	110.50	107.50	-2	7,433	-0.03%
2018/02/06	1	105.00	0	0.00	103.00	1	7,156	0.01%
2018/02/05	3	104.33	0	0.00	107.50	3	6,991	0.04%
2018/02/02	22	107.73	0	0.00	107.00	22	6,830	0.32%
2018/01/30	0	0.00	1	111.00	109.50	-1	6,615	-0.02%
2018/01/26	0	0.00	0.1	110.50	111.00	-0.1	6,339	0.00%
2018/01/25	0	0.00	0	109.00	109.00	0	6,219	0.00%
2018/01/23	0	0.00	0	108.50	109.00	0	6,046	0.00%
2018/01/22	0	0.00	2.1	107.04	109.00	-2.1	6,004	-0.03%
2018/01/16	2	108.00	0	0.00	108.50	2	5,752	0.03%
2018/01/09	1	108.00	1	110.00	110.00	0	5,373	0.00%
2018/01/08	0	0.00	2	105.50	105.50	-2	5,097	-0.04%
2018/01/05	0	0.00	5	104.00	104.00	-5	5,000	-0.10%