啟碁 (6285)-華南永昌-內壢券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
147.5
漲跌
▲0.5
漲幅
+0.34%
成交量
2,555張
產業
上市通信網路類股
1057人加入追蹤

立即追蹤
本地時間:13:30

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

啟碁 (6285)籌碼相關－華南永昌-內壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	147.00	0	0.00	147.00	2	7,463	0.03%
2024/04/23	0	0.00	1	146.50	144.00	-1	7,528	-0.01%
2024/04/19	4	145.00	4	148.50	147.00	0	7,575	0.00%
2024/04/16	0	148.50	0	0.00	149.50	0	7,463	0.00%
2024/04/12	1	154.00	1	154.50	154.50	0	7,427	0.00%
2024/04/03	0	0.00	5	157.50	157.50	-5	7,497	-0.07%
2024/04/02	0	0.00	1	157.50	157.50	-1	7,565	-0.01%
2024/04/01	1	156.00	2	155.25	155.50	-1	7,568	-0.01%
2024/03/29	5	152.00	8	154.38	155.00	-3	7,680	-0.04%
2024/03/28	7	155.36	1	156.50	154.50	6	7,549	0.08%
2024/03/27	0	0.00	5	153.70	156.00	-5	7,564	-0.07%
2024/03/26	3	149.33	0	0.00	149.50	3	7,667	0.04%
2024/03/25	2	152.25	3	152.50	151.50	-1	7,776	-0.01%
2024/03/22	1	154.50	3	154.83	154.00	-2	7,977	-0.03%
2024/03/21	2.1	153.53	0	0.00	153.50	2.1	8,085	0.03%
2024/03/20	3	160.67	0	0.00	157.50	3	8,114	0.04%
2024/03/19	1	159.50	5	157.90	161.00	-4	8,335	-0.05%
2024/03/18	0	0.00	0	155.00	157.50	0	8,815	0.00%
2024/03/15	10	154.90	8	155.75	154.50	2	9,454	0.02%
2024/03/14	16	157.34	16.6	157.08	155.50	-0.6	9,679	-0.01%
2024/03/13	5.1	154.62	6.1	155.58	156.00	-1	9,453	-0.01%
2024/03/12	1	146.00	2.1	148.77	150.00	-1.1	9,228	-0.01%
2024/03/11	3	142.83	0	0.00	143.00	3	9,176	0.03%
2024/03/08	2	148.50	3	146.50	143.50	-1	9,265	-0.01%
2024/03/07	2	151.00	0.1	151.00	150.00	1.9	9,434	0.02%
2024/03/06	7	157.57	9	155.00	154.50	-2	9,335	-0.02%
2024/03/05	1	155.00	3	156.00	157.00	-2	9,277	-0.02%
2024/03/04	2	155.01	6	158.00	156.50	-4	9,228	-0.04%
2024/03/01	2	153.50	0	0.00	152.50	2	9,124	0.02%
2024/02/29	5	154.00	2	154.00	153.50	3	9,171	0.03%
2024/02/27	0.5	154.01	2	154.00	153.00	-1.5	9,163	-0.02%
2024/02/26	2	158.25	0	0.00	156.00	2	9,082	0.02%
2024/02/23	5	156.70	7	156.57	156.00	-2	9,025	-0.02%
2024/02/22	6	148.75	2.5	155.50	156.50	3.5	8,926	0.04%
2024/02/21	0	0.00	1	146.00	146.00	-1	8,662	-0.01%
2024/02/20	1	148.00	0	0.00	145.50	1	8,678	0.01%
2024/02/19	2	146.00	10	146.00	147.00	-8	8,706	-0.09%
2024/02/16	1	141.51	0	0.00	143.00	1	8,673	0.01%
2024/02/15	3.5	141.71	0	0.00	141.50	3.5	8,689	0.04%
2024/02/05	5	142.00	0	0.00	141.50	5	8,698	0.06%
2024/02/01	10	143.50	0	0.00	144.00	10	8,882	0.11%
2024/01/31	1	143.00	0	0.00	143.00	1	8,922	0.01%
2024/01/30	0	145.50	1	144.50	144.00	-1	8,981	-0.01%
2024/01/29	0	146.00	0	0.00	146.00	0	9,093	0.00%
2024/01/25	0	145.61	0	0.00	145.50	0	9,529	0.00%
2024/01/24	1	146.53	1	148.00	146.50	0	9,653	0.00%
2024/01/23	2	147.75	7	148.21	148.50	-5	9,692	-0.05%
2024/01/22	4.1	143.39	4	146.63	143.50	0.1	9,638	0.00%
2024/01/19	20.4	143.87	14	145.57	143.00	6.4	9,513	0.07%
2024/01/18	11	149.09	10	149.50	150.00	1	9,211	0.01%
2024/01/17	6.1	154.00	2	153.25	151.50	4.1	9,237	0.04%
2024/01/16	2	153.75	2	154.25	156.50	0	9,180	0.00%
2024/01/11	2	149.75	0	0.00	150.00	2	9,118	0.02%
2024/01/08	0	152.25	0	0.00	151.50	0	9,230	0.00%
2024/01/04	0.7	153.00	0	0.00	152.50	0.7	9,493	0.01%
2024/01/03	0	156.00	0	0.00	155.00	0	9,529	0.00%
2024/01/02	5	157.50	0	0.00	157.50	5	9,552	0.05%
2023/12/29	0.5	157.50	0	0.00	156.00	0.5	9,585	0.01%
2023/12/28	0	160.33	0	0.00	159.00	0	9,660	0.00%
2023/12/27	4	157.50	0	0.00	158.50	4	9,767	0.04%
2023/12/26	1	156.51	0	0.00	157.50	1	9,812	0.01%
2023/12/22	1	156.50	1	154.00	153.00	0	9,851	0.00%
2023/12/21	0.2	153.00	5	154.00	152.00	-4.8	9,821	-0.05%
2023/12/20	0	0.00	1.1	158.40	156.50	-1.1	9,718	-0.01%
2023/12/19	1	162.50	2.1	159.45	157.00	-1.1	9,785	-0.01%
2023/12/15	2	167.50	2	164.00	165.50	0	9,963	0.00%
2023/12/14	5	168.70	4.3	166.53	167.50	0.7	10,063	0.01%
2023/12/13	2	163.25	13	164.15	167.00	-11	9,718	-0.11%
2023/12/12	14.2	157.03	14.1	157.04	155.50	0.1	9,115	0.00%
2023/12/11	0	0.00	3.1	146.26	149.50	-3.1	8,624	-0.04%
2023/12/08	1	140.00	1.2	140.08	140.50	-0.2	8,481	0.00%
2023/12/07	0	0.00	2	137.75	136.50	-2	8,494	-0.02%
2023/12/06	0	0.00	2	138.00	138.00	-2	8,719	-0.02%
2023/12/05	1	138.00	5.1	138.37	139.50	-4.1	8,880	-0.05%
2023/12/04	10	140.00	4	141.63	139.50	6	9,074	0.07%
2023/12/01	0.1	137.50	0	0.00	136.50	0.1	9,253	0.00%
2023/11/30	1	138.00	0	0.00	136.50	1	9,334	0.01%
2023/11/27	1	134.00	0	0.00	133.00	1	9,809	0.01%
2023/11/21	0.2	143.50	1.1	139.82	143.00	-0.9	10,447	-0.01%
2023/11/20	0	0.00	1	137.98	138.00	-1	10,759	-0.01%
2023/11/16	0	0.00	5	139.00	139.00	-5	11,374	-0.04%
2023/11/15	5	137.50	0	0.00	136.00	5	11,832	0.04%
2023/11/14	1	138.00	0	0.00	138.00	1	12,056	0.01%
2023/11/13	0.1	137.50	0	0.00	138.00	0.1	12,445	0.00%
2023/11/09	3	142.00	3	137.00	137.00	0	12,633	0.00%
2023/11/03	2	135.25	2.1	136.64	139.00	-0.1	13,068	0.00%
2023/11/02	0	0.00	4	135.13	135.50	-4	13,063	-0.03%
2023/11/01	2	121.50	0	0.00	123.50	2	13,255	0.02%
2023/10/31	1	128.00	7	132.29	127.50	-6	13,408	-0.04%
2023/10/26	0.1	131.00	0	0.00	129.50	0.1	15,216	0.00%
2023/10/25	0	0.00	1	132.00	132.50	-1	15,221	-0.01%
2023/10/23	0	0.00	0	126.00	125.50	0	15,297	0.00%
2023/10/19	1	125.50	0	0.00	128.00	1	15,625	0.01%
2023/10/18	0	127.00	0	0.00	126.00	0	15,792	0.00%
2023/10/17	1	131.50	0	0.00	130.00	1	15,881	0.01%
2023/10/16	8	132.50	0	0.00	130.00	8	16,291	0.05%
2023/10/13	10	137.00	2	137.25	135.50	8	16,830	0.05%
2023/10/12	4	131.63	0	0.00	133.00	4	17,006	0.02%
2023/10/03	1	134.50	10.7	133.90	133.00	-9.7	19,190	-0.05%
2023/10/02	2	138.00	0	0.00	137.00	2	19,328	0.01%
2023/09/27	0	0.00	6	136.33	137.00	-6	20,119	-0.03%
2023/09/26	1	139.50	1.1	139.06	139.00	-0.1	20,268	0.00%
2023/09/25	2	142.00	2	141.50	141.00	0	20,610	0.00%
2023/09/22	3.7	138.23	2	139.00	139.00	1.7	20,672	0.01%
2023/09/21	3.1	139.37	19.2	141.06	138.00	-16.1	20,718	-0.08%
2023/09/20	1	150.00	0	0.00	148.00	1	20,613	0.00%
2023/09/19	1.1	150.55	0	0.00	154.00	1.1	20,440	0.01%
2023/09/18	0.1	147.83	0	0.00	147.00	0.1	20,130	0.00%
2023/09/15	0	0.00	0.2	145.63	147.00	-0.2	20,113	0.00%
2023/09/14	2	144.00	5	144.10	146.50	-3	20,058	-0.01%
2023/09/13	7	138.29	19	139.47	140.00	-12	19,997	-0.06%
2023/09/12	0	0.00	3	139.50	142.00	-3	19,843	-0.02%
2023/09/11	7	143.29	5.1	143.40	142.00	2	19,768	0.01%
2023/09/08	3.1	140.81	4	140.88	143.00	-0.9	19,591	0.00%
2023/09/07	5.1	140.93	3.1	142.83	142.00	2.1	19,493	0.01%
2023/09/06	1	140.50	6	139.42	140.50	-5	19,252	-0.03%
2023/09/05	4.1	132.37	0	0.00	132.00	4.1	18,930	0.02%
2023/09/01	3	131.17	0	0.00	129.50	3	19,178	0.02%
2023/08/31	0	0.00	1	135.00	134.00	-1	19,038	-0.01%
2023/08/30	0	0.00	8	130.56	131.00	-8	18,829	-0.04%
2023/08/29	1	129.50	4	130.88	130.50	-3	18,716	-0.02%
2023/08/28	5	127.50	0	0.00	128.00	5	18,495	0.03%
2023/08/25	1	124.00	2	124.50	128.00	-1	18,358	-0.01%
2023/08/24	6	130.75	6	127.92	127.50	0	18,178	0.00%
2023/08/23	4	127.00	17	126.74	127.00	-13	17,756	-0.07%
2023/08/22	2	124.50	17	124.79	123.00	-15	17,452	-0.09%
2023/08/21	3.1	123.50	8	124.19	124.00	-4.9	17,223	-0.03%
2023/08/18	7	122.07	19	121.50	117.50	-12	16,720	-0.07%
2023/08/17	0	0.00	5.7	121.97	123.00	-5.7	16,510	-0.03%
2023/08/16	0	0.00	0.1	118.50	118.50	-0.1	16,129	0.00%
2023/08/15	4	117.00	0.1	117.00	117.50	3.9	16,085	0.02%
2023/08/14	2	117.75	3	118.17	118.00	-1	16,066	-0.01%
2023/08/10	2	117.75	9.3	116.77	115.50	-7.3	15,880	-0.05%
2023/08/09	10	118.00	0.2	116.50	118.00	9.8	15,674	0.06%
2023/08/08	15	119.97	1	123.00	118.00	14	15,831	0.09%
2023/08/07	27.3	117.84	4	119.50	120.50	23.3	15,971	0.15%
2023/08/04	2.2	116.32	1	116.00	118.00	1.2	15,753	0.01%
2023/08/02	9	114.17	5.8	113.99	113.50	3.2	15,506	0.02%
2023/08/01	9.1	118.16	13	119.58	120.00	-3.9	14,885	-0.03%
2023/07/31	8	114.31	2	113.50	111.50	6	14,092	0.04%
2023/07/28	6	108.25	7	109.36	109.50	-1	13,660	-0.01%
2023/07/27	0	0.00	1	109.50	108.00	-1	13,657	-0.01%
2023/07/26	3.1	107.67	0	0.00	107.50	3.1	13,667	0.02%
2023/07/25	5.1	109.64	2	109.25	109.00	3.1	13,617	0.02%
2023/07/24	3.3	111.47	1	112.50	112.00	2.3	13,484	0.02%
2023/07/21	2.1	108.19	7	107.86	109.00	-4.9	13,341	-0.04%
2023/07/20	11.1	110.32	6	110.50	109.00	5.1	13,231	0.04%
2023/07/19	3.2	112.43	8.3	112.13	110.00	-5.1	13,099	-0.04%
2023/07/18	10.2	119.41	17	118.91	117.00	-6.8	12,825	-0.05%
2023/07/17	9.1	117.63	2	118.25	118.00	7.1	12,373	0.06%
2023/07/14	5.1	116.62	10	117.55	117.00	-4.9	12,227	-0.04%
2023/07/13	8.1	119.17	9	117.50	115.50	-0.9	12,008	-0.01%
2023/07/12	9.1	115.90	3.5	115.57	116.00	5.6	11,570	0.05%
2023/07/11	32	119.06	27	118.48	121.00	5	11,305	0.04%
2023/07/10	3.8	112.80	40	115.00	113.00	-36.3	10,783	-0.34%
2023/07/07	6.1	107.85	16	108.16	107.00	-9.9	10,256	-0.10%
2023/07/06	8.1	107.20	2	106.75	107.50	6.1	10,042	0.06%
2023/07/05	35	108.84	35.5	109.92	106.00	-0.5	9,920	0.00%
2023/07/04	4	100.70	1.5	101.79	103.50	2.5	9,357	0.03%
2023/07/03	3	101.50	5	102.08	102.50	-2	9,283	-0.02%
2023/06/30	9	96.13	6	95.00	95.30	3	9,204	0.03%
2023/06/29	4	97.25	3	97.10	96.50	1	9,636	0.01%
2023/06/28	5	95.96	6	94.92	94.30	-1	9,437	-0.01%
2023/06/27	0	0.00	0	93.00	92.60	0	9,333	0.00%
2023/06/26	1	93.30	1.4	93.61	93.30	-0.4	9,400	0.00%
2023/06/21	1	94.40	0	0.00	94.20	1	9,396	0.01%
2023/06/20	0.1	94.75	1	94.40	95.10	-0.9	9,327	-0.01%
2023/06/19	0.1	95.97	0.1	95.50	95.60	0	9,248	0.00%
2023/06/16	0.1	93.87	2	92.90	94.00	-1.9	9,060	-0.02%
2023/06/15	0	92.80	0	0.00	92.60	0	8,933	0.00%
2023/06/14	0	92.30	0	0.00	92.50	0	8,870	0.00%
2023/06/13	0	0.00	1.2	91.18	91.80	-1.2	8,846	-0.01%
2023/06/12	3	91.53	1	90.80	91.00	2	8,776	0.02%
2023/06/09	4	90.75	0	90.40	90.30	4	8,679	0.05%
2023/06/08	2	92.05	1	90.30	90.00	1	8,604	0.01%
2023/06/07	0	89.00	1	89.90	90.10	-1	8,341	-0.01%
2023/06/06	0	87.80	1	87.60	87.40	-1	8,317	-0.01%
2023/06/05	0	88.80	1	88.60	88.50	-1	8,349	-0.01%
2023/06/02	3	88.50	0	0.00	88.50	3	8,443	0.04%
2023/06/01	1	87.51	1	88.40	88.30	0	8,382	0.00%
2023/05/31	0	0.00	1	88.20	87.50	-1	8,357	-0.01%
2023/05/30	0	87.30	4	87.63	87.30	-4	8,287	-0.05%
2023/05/29	1	87.10	0	0.00	87.50	1	8,284	0.01%
2023/05/26	3	86.10	2	85.85	86.00	1	8,246	0.01%
2023/05/25	4	84.98	1	84.90	85.50	3	8,211	0.04%
2023/05/24	0	85.46	0	0.00	85.40	0	8,184	0.00%
2023/05/23	0	85.50	0	0.00	84.80	0	8,214	0.00%
2023/05/19	2	84.20	2	84.25	84.10	0	8,144	0.00%
2023/05/18	4	84.48	1	84.50	84.30	3	8,123	0.04%
2023/05/17	1	85.60	5	84.04	84.10	-4	8,018	-0.05%
2023/05/16	2	85.45	3	86.13	86.60	-1	7,848	-0.01%
2023/05/15	1	83.90	7	84.17	84.40	-6	7,823	-0.08%
2023/05/12	15	82.68	10	82.61	84.10	5	7,828	0.06%
2023/05/11	17.1	89.56	27	90.76	85.80	-9.9	7,519	-0.13%
2023/05/10	9	96.20	6	95.45	95.30	3	7,054	0.04%
2023/05/09	5	96.20	5	95.80	95.80	0	7,014	0.00%
2023/05/08	0	0.00	1	96.00	97.00	-1	6,966	-0.01%
2023/05/05	5	94.90	5	95.60	95.30	0	6,981	0.00%
2023/05/04	0	0.00	1	94.30	95.60	-1	7,035	-0.01%
2023/05/03	1	95.80	40	94.80	94.70	-39	7,062	-0.55%
2023/05/02	1	95.30	1	95.50	94.90	0	7,062	0.00%
2023/04/25	8	89.90	0	0.00	90.00	8	6,846	0.12%
2023/04/24	10	92.32	0	0.00	92.30	10	6,757	0.15%
2023/04/21	11	94.41	6	93.63	92.50	5	6,713	0.07%
2023/04/20	5	98.00	0	0.00	97.10	5	6,542	0.08%
2023/04/19	66	99.66	9	99.90	100.50	57	6,415	0.89%
2023/04/18	10	98.83	9	98.47	97.70	1	6,253	0.02%
2023/04/17	3	99.53	4	99.70	98.60	-1	6,160	-0.02%
2023/04/14	34	97.59	19	97.95	99.20	15	5,981	0.25%
2023/04/13	2	96.45	0	0.00	95.90	2	5,721	0.03%
2023/04/12	2	98.25	1	98.70	98.50	1	5,627	0.02%
2023/04/11	3	99.07	13	99.61	98.40	-10	5,599	-0.18%
2023/04/10	3	99.90	1	98.40	99.30	2	5,571	0.04%
2023/04/07	1	100.00	0	0.00	99.90	1	5,358	0.02%
2023/04/06	11	101.86	0	0.00	101.00	11	5,321	0.21%
2023/03/31	4	103.88	2	101.50	103.50	2	5,153	0.04%
2023/03/30	4	99.23	49.1	100.90	103.50	-45.1	4,796	-0.94%
2023/03/28	2	92.25	2	92.90	91.70	0	4,164	0.00%
2023/03/27	0	0.00	1	90.50	92.80	-1	3,977	-0.03%
2023/03/22	0	0.00	5	88.50	88.50	-5	3,836	-0.13%
2023/03/20	1	87.00	0	0.00	87.10	1	3,888	0.03%
2023/03/17	1	86.50	0.1	86.90	86.60	0.9	4,046	0.02%
2023/03/16	0	0.00	1	87.30	86.00	-1	4,090	-0.02%
2023/03/15	1	88.80	0	0.00	88.50	1	4,156	0.02%
2023/03/13	0	0.00	0	88.30	88.20	0	4,439	0.00%
2023/03/10	1	86.50	0	0.00	86.50	1	4,534	0.02%
2023/03/09	0	0.00	0.3	90.49	88.40	-0.3	4,924	-0.01%
2023/03/07	0	0.00	16.3	88.25	89.40	-16.3	4,936	-0.33%
2023/03/06	15	87.44	0	0.00	87.30	15	4,812	0.31%
2023/03/03	0	0.00	1	85.00	85.00	-1	4,828	-0.02%
2023/02/22	0	0.00	1	84.20	84.20	-1	5,100	-0.02%
2023/02/21	1.1	85.05	1	85.20	85.20	0.1	5,137	0.00%
2023/02/20	0	0.00	1	86.30	86.30	-1	5,182	-0.02%
2023/02/16	1	88.00	7	87.77	87.60	-6	5,321	-0.11%
2023/02/08	5	86.62	1	86.50	85.70	4	6,498	0.06%
2023/02/07	1	86.00	1	86.00	86.00	0	6,765	0.00%
2023/02/06	1	85.50	1	85.50	85.50	0	6,724	0.00%
2023/02/03	5	85.30	1	85.30	85.30	4	6,729	0.06%
2023/02/02	2	83.55	0	0.00	85.50	2	6,701	0.03%
2023/01/31	9	81.30	9	81.80	81.60	0	6,592	0.00%
2023/01/13	5	81.40	1	81.30	81.20	4	6,870	0.06%
2023/01/10	0	0.00	1	82.00	80.90	-1	7,083	-0.01%
2023/01/09	1	81.00	0	0.00	81.20	1	7,201	0.01%
2023/01/06	0	0.00	1	80.60	81.00	-1	7,412	-0.01%
2023/01/05	3	79.97	3	79.60	79.60	0	7,464	0.00%
2023/01/04	1	80.20	0	0.00	80.40	1	7,506	0.01%
2023/01/03	0	0.00	1	79.00	78.90	-1	7,557	-0.01%
2022/12/29	2.2	77.43	2	77.35	77.70	0.2	7,659	0.00%
2022/12/28	2	79.30	0	0.00	78.30	2	7,795	0.03%
2022/12/26	0.1	81.20	1	80.50	81.00	-0.9	7,780	-0.01%
2022/12/23	2	81.30	0	0.00	80.80	2	7,818	0.03%
2022/12/20	7	82.97	6	82.63	81.60	1	8,097	0.01%
2022/12/19	1	83.90	0	0.00	83.90	1	8,108	0.01%
2022/12/16	6	85.40	10	85.05	84.80	-4	8,167	-0.05%
2022/12/15	10	86.60	1	86.80	86.90	9	8,218	0.11%
2022/12/14	3	86.27	0	0.00	86.40	3	8,229	0.04%
2022/12/13	10	86.31	1	85.20	85.00	9	8,287	0.11%
2022/12/12	2	86.45	3	86.97	87.10	-1	8,274	-0.01%
2022/12/09	12.5	87.37	1	86.91	86.70	11.5	8,287	0.14%
2022/12/08	3.5	88.53	1	88.20	89.80	2.5	8,206	0.03%
2022/12/07	11.3	87.43	1	88.60	88.10	10.3	8,222	0.13%
2022/12/06	9	89.84	14	90.21	89.60	-5	8,345	-0.06%
2022/12/05	3	92.60	27	93.90	91.60	-24	8,468	-0.28%
2022/12/01	0	0.00	14.2	89.47	92.10	-14.2	8,166	-0.17%
2022/11/30	2	86.00	0	0.00	86.30	2	7,734	0.03%
2022/11/29	3	85.87	0	0.00	85.70	3	7,663	0.04%
2022/11/28	0	0.00	1	84.00	84.70	-1	7,567	-0.01%
2022/11/25	0.1	85.10	1	85.00	84.00	-0.9	7,572	-0.01%
2022/11/24	2.1	85.03	4	85.20	85.50	-1.9	7,515	-0.03%
2022/11/23	1	85.60	0.2	84.50	86.00	0.8	7,435	0.01%
2022/11/22	2	83.50	15	82.70	82.90	-13	7,289	-0.18%
2022/11/21	5	82.78	0	0.00	82.70	5	7,304	0.07%
2022/11/18	6.2	82.67	1.1	82.84	82.10	5.1	7,399	0.07%
2022/11/17	7	82.31	0	0.00	82.30	7	7,376	0.09%
2022/11/16	12	80.97	4	80.40	81.00	8	7,310	0.11%
2022/11/15	11	81.84	5	81.76	81.80	6	7,232	0.08%
2022/11/11	12.1	83.31	4	83.90	82.60	8.1	7,216	0.11%
2022/11/10	14	86.41	46	92.21	84.60	-32	6,871	-0.47%
2022/11/09	6	84.98	0.1	84.80	84.60	5.9	6,211	0.10%
2022/11/08	0	0.00	20	84.40	82.80	-20	6,123	-0.33%
2022/11/07	15	85.32	1	85.50	85.40	14	6,095	0.23%
2022/11/03	3	84.70	4.2	84.53	83.70	-1.2	6,417	-0.02%
2022/10/25	8	81.25	0	0.00	81.40	8	6,995	0.11%
2022/10/21	12	82.24	0	0.00	81.80	12	6,871	0.17%
2022/10/20	1	83.30	0	0.00	85.00	1	6,801	0.01%
2022/10/19	1	84.20	0	0.00	84.00	1	6,709	0.01%
2022/10/18	4	84.58	4	84.53	84.70	0	6,676	0.00%
2022/10/17	5	82.50	0	0.00	85.00	5	6,586	0.08%
2022/10/14	10	88.33	5	88.00	87.60	5	6,479	0.08%
2022/10/13	8	83.81	1	83.30	83.40	7	6,250	0.11%
2022/10/12	0	83.70	0	0.00	86.40	0	6,183	0.00%
2022/10/11	8	85.57	2	84.80	85.00	6	6,170	0.10%
2022/10/06	1	87.48	0	0.00	87.50	1	6,207	0.02%
2022/10/05	1.2	87.64	23	88.95	87.00	-21.8	6,160	-0.35%
2022/09/30	3	80.50	1	82.00	81.80	2	5,947	0.03%
2022/09/29	1	84.80	0	0.00	82.10	1	5,908	0.02%
2022/09/28	6	81.78	5	81.80	81.00	1	5,829	0.02%
2022/09/27	7	84.27	3	84.67	86.10	4	5,690	0.07%
2022/09/22	0	0.00	2.6	86.08	86.80	-2.6	5,445	-0.05%
2022/09/21	2.2	84.31	0	0.00	84.30	2.2	5,353	0.04%
2022/09/20	1	85.30	0.2	85.10	85.60	0.8	5,336	0.01%
2022/09/16	0	0.00	1	84.30	83.70	-1	5,295	-0.02%
2022/09/15	0	0.00	3	84.37	84.20	-3	5,277	-0.06%
2022/09/14	2.1	84.56	1	84.70	85.00	1.1	5,221	0.02%
2022/09/13	12.3	86.91	8	85.86	85.90	4.3	5,147	0.08%
2022/09/12	5	87.44	2	87.30	89.10	3	4,901	0.06%
2022/09/08	0	0.00	1	84.50	83.20	-1	4,660	-0.02%
2022/09/07	0	0.00	6	82.60	83.00	-6	4,680	-0.13%
2022/09/06	5	81.00	2	81.10	81.30	3	4,681	0.06%
2022/09/05	2	83.40	0	0.00	82.80	2	4,673	0.04%
2022/09/02	10.2	84.28	4.1	83.51	83.50	6.1	4,635	0.13%
2022/09/01	0.1	83.80	0	0.00	83.80	0.1	4,627	0.00%
2022/08/30	0	0.00	5.3	84.00	84.40	-5.3	4,586	-0.12%
2022/08/29	1	81.00	1	82.00	82.60	0	4,552	0.00%
2022/08/26	0.3	83.80	1	84.70	83.80	-0.7	4,518	-0.02%
2022/08/25	5	82.90	7	84.49	84.70	-2	4,434	-0.05%
2022/08/24	0	0.00	2.6	81.80	82.20	-2.6	4,300	-0.06%
2022/08/22	1.6	80.80	0	0.00	81.30	1.6	4,234	0.04%
2022/08/19	0.5	83.30	2	83.75	82.20	-1.5	4,177	-0.04%
2022/08/18	1.5	83.43	1.5	82.63	84.20	0	4,096	0.00%
2022/08/17	0.3	82.14	0	0.00	82.40	0.3	3,962	0.01%
2022/08/16	1	81.30	1	81.30	81.20	0	3,910	0.00%
2022/08/11	4.2	81.42	3	81.77	81.50	1.2	3,784	0.03%
2022/08/10	1	81.80	2	81.95	82.20	-1	3,609	-0.03%
2022/08/09	2	81.00	3.2	80.91	81.00	-1.2	3,343	-0.04%
2022/08/08	2	80.75	0.4	80.40	80.90	1.6	3,214	0.05%
2022/08/05	0	0.00	3	78.27	79.00	-3	2,992	-0.10%
2022/08/04	0.2	75.65	1	75.40	76.20	-0.8	2,710	-0.03%
2022/08/02	0	0.00	1	73.60	73.90	-1	2,482	-0.04%
2022/07/29	0	0.00	2	74.40	75.00	-2	2,702	-0.07%
2022/07/27	1	73.20	1	73.30	73.50	0	2,887	0.00%
2022/07/20	0	0.00	1	73.10	72.60	-1	3,436	-0.03%
2022/07/18	0	0.00	4	71.70	71.90	-4	3,588	-0.11%
2022/07/15	1	70.70	1	70.20	69.90	0	3,598	0.00%
2022/07/11	0	0.00	2	70.00	68.60	-2	3,402	-0.06%
2022/07/08	0	0.00	1	70.90	69.20	-1	3,387	-0.03%
2022/06/30	0	0.00	1	69.70	69.20	-1	3,249	-0.03%
2022/06/24	1	71.20	2	71.00	69.90	-1	3,162	-0.03%
2022/06/15	0	0.00	0.1	68.50	68.50	-0.1	2,925	0.00%
2022/06/14	0	0.00	0.4	66.88	67.30	-0.4	2,866	-0.01%
2022/06/10	0	0.00	10.5	67.01	66.90	-10.5	2,838	-0.37%
2022/06/08	0	0.00	0.1	65.00	65.10	-0.1	2,778	0.00%
2022/06/07	1	64.80	0	0.00	64.60	1	2,771	0.04%
2022/06/01	10	64.80	0	0.00	64.30	10	2,777	0.36%
2022/05/25	1	62.80	0	0.00	62.90	1	2,730	0.04%
2022/05/23	1	63.60	0	0.00	63.70	1	2,731	0.04%
2022/05/20	1	62.60	0	0.00	62.50	1	2,714	0.04%
2022/05/19	1.2	62.74	0	0.00	63.20	1.2	2,691	0.04%
2022/05/12	1	63.80	0	0.00	63.80	1	2,565	0.04%
2022/05/10	1.3	61.59	0.2	62.90	62.70	1.1	2,476	0.04%
2022/05/09	1.3	64.38	1	62.50	63.00	0.3	2,394	0.01%
2022/05/06	2.4	66.77	1	67.00	65.60	1.4	2,317	0.06%
2022/05/05	5.2	70.89	0	0.00	70.10	5.2	2,151	0.24%
2022/04/29	1	77.30	4.3	77.14	76.70	-3.3	1,867	-0.18%
2022/04/28	1.3	76.16	1	75.70	75.60	0.3	1,810	0.02%
2022/04/27	1	75.20	0	75.20	75.00	1	1,731	0.06%
2022/04/26	2	77.30	1	77.79	76.30	1	1,662	0.06%
2022/04/25	0	0.00	3	76.90	76.90	-3	1,434	-0.21%
2022/04/22	2	75.20	2	76.95	77.10	0	1,353	0.00%
2022/04/21	0	0.00	1	75.40	75.90	-1	1,245	-0.08%
2022/04/20	0	0.00	1.1	73.35	74.10	-1.1	1,182	-0.09%
2022/04/11	0	0.00	3	72.50	71.80	-3	1,281	-0.23%
2022/04/08	0	0.00	1	72.70	72.10	-1	1,286	-0.08%
2022/04/01	0	0.00	0	72.08	71.90	0	1,418	0.00%
2022/03/30	3	71.87	0	0.00	71.80	3	1,531	0.20%
2022/03/28	0	70.80	0	0.00	71.00	0	1,536	0.00%
2022/03/24	0	0.00	0.2	71.10	71.50	-0.2	1,572	-0.01%
2022/03/16	0.1	68.00	0	0.00	68.20	0.1	1,960	0.01%
2022/03/15	1.1	68.25	0	0.00	68.10	1.1	2,023	0.05%
2022/03/14	0.3	70.20	0	0.00	69.90	0.3	2,022	0.01%
2022/03/08	1	68.50	0	0.00	67.80	1	2,101	0.05%
2022/03/07	1	68.50	0	0.00	69.30	1	2,094	0.05%
2022/03/03	0.1	71.70	0	0.00	71.40	0.1	2,115	0.00%
2022/02/22	0.1	72.60	0	0.00	72.70	0.1	2,258	0.00%
2022/02/16	0	0.00	0	73.30	73.30	0	2,462	0.00%
2022/02/15	0.1	72.90	0	0.00	72.40	0.1	2,522	0.00%
2022/02/10	5	74.30	0	0.00	73.90	5	2,779	0.18%
2022/02/08	0	0.00	0.1	72.70	72.60	-0.1	2,953	0.00%
2022/01/26	0.1	70.00	0	0.00	70.10	0.1	3,360	0.00%
2022/01/24	2	68.55	0	0.00	69.90	2	3,521	0.06%
2022/01/21	2	70.10	0	0.00	69.90	2	3,579	0.06%
2022/01/19	2	72.61	0.1	76.10	72.60	2	3,750	0.05%
2022/01/17	0	74.80	0	74.40	74.90	0	3,841	0.00%
2022/01/13	1	73.70	0	0.00	74.40	1	3,864	0.03%
2022/01/12	0.2	73.90	0	0.00	74.50	0.2	3,863	0.01%
2022/01/11	0	74.70	0	0.00	73.70	0	3,865	0.00%
2022/01/10	4.1	75.10	4	74.40	74.40	0.1	3,855	0.00%
2022/01/06	0.1	75.60	1	75.10	75.20	-0.9	3,801	-0.02%
2022/01/04	1	76.10	0	0.00	76.00	1	3,787	0.03%
2021/12/30	0	77.70	1	78.00	78.00	-1	3,799	-0.03%
2021/12/28	0.1	77.50	0	0.00	76.80	0.1	3,765	0.00%
2021/12/27	0	0.00	1.2	78.16	77.70	-1.2	3,700	-0.03%
2021/12/22	0.1	75.30	0	0.00	75.10	0.1	3,673	0.00%
2021/12/17	0.1	76.10	0	0.00	75.50	0.1	3,850	0.00%
2021/12/16	1	78.70	6	77.40	77.30	-5	3,896	-0.13%
2021/12/15	3.1	76.90	0	0.00	78.00	3.1	3,940	0.08%
2021/12/14	0	0.00	1.1	76.96	76.20	-1.1	3,805	-0.03%
2021/12/13	2	75.40	0.1	75.60	75.40	1.9	3,715	0.05%
2021/12/09	3	75.27	0	0.00	74.80	3	3,690	0.08%
2021/12/07	0.1	73.40	0	0.00	72.90	0.1	3,615	0.00%
2021/12/06	1	72.50	0	0.00	72.90	1	3,604	0.03%
2021/11/29	2	73.80	0	0.00	74.60	2	3,537	0.06%
2021/11/26	1	74.90	0	0.00	75.00	1	3,520	0.03%
2021/11/23	1	76.00	2	75.60	75.10	-1	3,493	-0.03%
2021/11/22	1	77.00	0.1	77.40	77.00	0.9	3,466	0.03%
2021/11/18	3	76.73	2	76.40	76.10	1	3,398	0.03%
2021/11/17	1	76.20	0	0.00	75.80	1	3,382	0.03%
2021/11/16	0	0.00	3.2	77.10	76.80	-3.2	3,371	-0.09%
2021/11/15	2	76.05	2.1	75.38	75.70	-0.1	3,290	0.00%
2021/11/12	3.1	74.17	3	74.80	74.50	0.1	3,234	0.00%
2021/11/11	2.4	75.66	0	0.00	74.90	2.4	3,182	0.08%
2021/11/10	0	0.00	6	78.45	78.80	-6	3,037	-0.20%
2021/11/09	0	0.00	15	78.87	79.00	-15	3,011	-0.50%
2021/11/08	4	77.65	2	77.85	77.50	2	2,964	0.07%
2021/11/05	1	79.10	0	0.00	79.50	1	2,890	0.03%
2021/11/04	6	79.28	5	79.68	79.90	1	2,813	0.04%
2021/11/03	0.2	78.30	4	79.20	78.20	-3.8	2,662	-0.14%
2021/11/02	0.4	77.35	0.5	76.80	76.00	-0.1	2,444	0.00%
2021/11/01	0.2	78.60	0	0.00	78.60	0.2	2,366	0.01%
2021/10/29	0.5	77.92	6	77.72	77.50	-5.5	2,283	-0.24%
2021/10/28	2	77.15	11	77.56	77.50	-9	2,244	-0.40%
2021/10/27	9	77.00	3	76.57	77.30	6	2,157	0.28%
2021/10/26	0	0.00	0.2	75.40	75.00	-0.2	2,023	-0.01%
2021/10/25	3.2	74.67	4	74.28	74.90	-0.8	2,002	-0.04%
2021/10/19	1	69.80	0	0.00	70.20	1	2,094	0.05%
2021/10/18	1	70.40	1	70.00	70.00	0	2,161	0.00%
2021/10/12	1.2	71.08	0	0.00	71.10	1.2	2,657	0.05%
2021/10/08	0	0.00	2	73.80	74.30	-2	2,827	-0.07%
2021/10/07	0	0.00	1	72.70	73.50	-1	3,125	-0.03%
2021/10/04	0.2	71.00	0	0.00	70.20	0.2	3,370	0.01%
2021/10/01	1	71.20	6	70.00	70.60	-5	3,394	-0.15%
2021/09/28	0	0.00	1	73.70	72.90	-1	3,470	-0.03%
2021/09/27	11	77.04	4	74.40	74.30	7	3,501	0.20%
2021/09/23	1.2	73.89	0	0.00	74.20	1.2	3,508	0.03%
2021/09/17	0.2	72.20	0	0.00	72.50	0.2	3,556	0.01%
2021/09/16	0.3	71.09	0	0.00	70.50	0.3	3,562	0.01%
2021/09/07	0.1	70.10	0	0.00	70.50	0.1	3,578	0.00%
2021/09/02	0.2	71.10	1	71.00	70.30	-0.8	3,611	-0.02%
2021/09/01	0	0.00	1	71.10	71.40	-1	3,611	-0.03%
2021/08/31	0.2	72.30	0	0.00	72.40	0.2	3,594	0.01%
2021/08/25	0	0.00	1	70.90	71.00	-1	3,575	-0.03%
2021/08/19	0	0.00	1	68.50	68.10	-1	3,555	-0.03%
2021/08/16	2	68.50	0	0.00	69.50	2	3,534	0.06%
2021/08/13	1	70.60	0	0.00	70.50	1	3,510	0.03%
2021/08/09	1	71.90	0	0.00	72.00	1	3,502	0.03%
2021/08/06	1	72.70	0	0.00	72.50	1	3,490	0.03%
2021/08/03	1	73.30	3	73.20	73.30	-2	3,616	-0.06%
2021/08/02	4	74.03	3	74.10	74.00	1	3,588	0.03%
2021/07/29	1	76.10	0	0.00	76.00	1	3,604	0.03%
2021/07/26	2	79.25	0	0.00	79.10	2	3,527	0.06%
2021/07/22	15	78.02	0	0.00	79.10	15	3,545	0.42%
2021/07/20	3	80.10	10.1	79.05	79.10	-7.1	3,441	-0.21%
2021/07/19	7	80.16	7	79.86	80.50	0	3,404	0.00%
2021/07/16	2	79.55	2	80.25	79.80	0	3,355	0.00%
2021/07/15	7	79.61	7	78.93	78.80	0	3,200	0.00%
2021/07/14	3.1	78.82	6	79.52	79.00	-2.9	3,035	-0.09%
2021/07/13	8	76.86	23.1	76.86	77.00	-15.1	2,727	-0.55%
2021/07/09	0	0.00	1	74.10	74.80	-1	2,564	-0.04%
2021/07/08	2	76.80	12	76.53	75.70	-10	2,555	-0.39%
2021/07/07	25	76.04	0	0.00	76.30	25	2,540	0.98%
2021/07/06	2	76.35	1	75.90	75.10	1	2,539	0.04%
2021/07/05	1	76.50	0	0.00	76.80	1	2,552	0.04%
2021/07/02	1	77.00	1.1	76.71	76.20	-0.1	2,501	0.00%
2021/07/01	0	0.00	2.1	75.61	75.40	-2.1	2,448	-0.09%
2021/06/30	0.2	75.50	2.1	76.00	76.00	-1.9	2,421	-0.08%
2021/06/29	2.1	75.70	0.4	75.52	76.00	1.7	2,314	0.07%
2021/06/25	3	70.33	0	0.00	70.30	3	2,080	0.14%
2021/06/23	0	0.00	1	67.50	68.30	-1	2,070	-0.05%
2021/06/21	0	0.00	1	67.80	67.00	-1	2,087	-0.05%
2021/06/17	0	0.00	0.2	67.50	67.90	-0.2	2,137	-0.01%
2021/06/15	1	66.70	0.4	67.10	67.40	0.6	2,275	0.03%
2021/06/10	0.6	68.80	0	0.00	69.40	0.6	2,301	0.03%
2021/05/14	0	0.00	1	64.10	64.30	-1	2,711	-0.04%
2021/05/13	1	60.20	1	61.70	63.80	0	2,705	0.00%
2021/05/12	2	62.00	1	60.40	62.20	1	2,669	0.04%
2021/05/11	5	67.36	1	67.70	66.70	4	2,602	0.15%
2021/05/07	0	0.00	2	70.10	70.40	-2	2,586	-0.08%
2021/05/05	1	70.80	0	0.00	70.10	1	2,577	0.04%
2021/05/04	1	71.50	0	0.00	70.70	1	2,596	0.04%
2021/04/27	1	74.60	0	0.00	75.10	1	2,598	0.04%
2021/04/23	2	71.70	3	71.60	72.00	-1	2,577	-0.04%
2021/04/22	2	73.35	0	0.00	72.70	2	2,565	0.08%
2021/04/21	1	74.30	0	0.00	74.20	1	2,530	0.04%
2021/04/20	0	0.00	1	75.00	74.60	-1	2,572	-0.04%
2021/04/19	1	75.00	4	74.80	74.90	-3	2,604	-0.12%
2021/04/14	1	74.40	0	0.00	74.70	1	2,659	0.04%
2021/04/12	0	0.00	1	75.70	75.80	-1	2,727	-0.04%
2021/04/08	2	76.00	2	76.00	75.80	0	2,908	0.00%
2021/04/07	2	75.00	0	0.00	75.70	2	2,908	0.07%
2021/04/01	0	0.00	1	74.60	74.50	-1	2,889	-0.03%
2021/03/31	3	74.60	0	0.00	74.50	3	2,914	0.10%
2021/03/30	0	0.00	3	74.30	74.40	-3	2,909	-0.10%
2021/03/25	3	73.83	0	0.00	74.00	3	2,942	0.10%
2021/03/23	2	73.20	0	0.00	73.00	2	2,993	0.07%
2021/03/19	3	74.03	0	0.00	74.00	3	3,033	0.10%
2021/03/18	5	74.90	0	0.00	74.90	5	3,033	0.16%
2021/03/17	1	75.20	0	0.00	74.90	1	3,001	0.03%
2021/03/12	0	0.00	1	75.70	75.50	-1	3,116	-0.03%
2021/03/10	3	75.00	0	0.00	74.80	3	3,229	0.09%
2021/03/04	2	74.90	0	0.00	75.00	2	3,344	0.06%
2021/03/03	1	75.40	0	0.00	75.60	1	3,350	0.03%
2021/02/26	2	76.40	1	76.40	76.30	1	3,451	0.03%
2021/02/24	0	0.00	3	79.90	78.50	-3	3,639	-0.08%
2021/02/23	0	0.00	1	78.60	78.10	-1	3,625	-0.03%
2021/02/22	1	79.30	1	79.40	78.60	0	3,641	0.00%
2021/02/19	3	78.50	0	0.00	79.00	3	3,640	0.08%
2021/02/18	1	78.70	0	0.00	78.90	1	3,663	0.03%
2021/02/17	1	77.30	0	0.00	77.40	1	3,699	0.03%
2021/02/03	0.2	75.60	4	75.30	75.30	-3.8	3,991	-0.10%
2021/01/27	3	76.77	0	0.00	76.40	3	4,221	0.07%
2021/01/26	2	77.20	1	78.00	76.20	1	4,228	0.02%
2021/01/25	2	78.10	2	76.60	78.00	0	4,216	0.00%
2021/01/22	1	74.40	0	0.00	75.10	1	4,158	0.02%
2021/01/21	1.1	75.02	3	74.30	74.40	-2	4,165	-0.05%
2021/01/20	2	75.60	3	75.00	75.30	-1	4,152	-0.02%
2021/01/18	1	76.00	0	0.00	76.40	1	4,152	0.02%
2021/01/14	4	78.30	0	0.00	78.60	4	4,119	0.10%
2021/01/13	0	0.00	2	79.20	78.40	-2	4,163	-0.05%
2021/01/12	0	79.00	0	0.00	78.90	0	4,152	0.00%
2021/01/11	0	0.00	0.2	81.50	80.70	-0.2	4,179	0.00%
2021/01/05	5	81.29	5	80.20	80.40	0	4,365	0.00%
2021/01/04	0	0.00	0	82.90	81.50	0	4,336	0.00%
2020/12/30	2	77.00	0	0.00	77.70	2	4,112	0.05%
2020/12/21	2	77.10	0	0.00	77.00	2	4,341	0.05%
2020/12/18	0.2	77.58	0	0.00	77.20	0.2	4,464	0.00%
2020/12/17	0	0.00	0	80.70	78.70	0	4,486	0.00%
2020/12/15	0	0.00	1	75.90	75.90	-1	4,621	-0.02%
2020/12/11	0.1	77.70	1	78.10	78.10	-0.9	4,859	-0.02%
2020/12/10	0	0.00	2	79.10	77.50	-2	4,866	-0.04%
2020/12/09	0	80.00	0	0.00	79.50	0	4,860	0.00%
2020/12/08	2	79.95	0	0.00	79.50	2	4,881	0.04%
2020/12/07	2	79.80	0	0.00	80.00	2	4,946	0.04%
2020/11/27	0	83.00	0	0.00	83.20	0	5,568	0.00%
2020/11/25	0	0.00	1	83.50	83.10	-1	6,291	-0.02%
2020/11/24	2	85.00	4	85.00	84.60	-2	6,492	-0.03%
2020/11/13	2	81.70	1	81.60	81.80	1	7,428	0.01%
2020/11/12	0	80.70	0	0.00	80.80	0	7,519	0.00%
2020/11/11	3	82.03	1	82.50	82.00	2	7,531	0.03%
2020/11/09	0	0.00	1	80.00	79.40	-1	7,174	-0.01%
2020/11/05	0	78.60	0	0.00	78.70	0	7,157	0.00%
2020/11/03	1	76.80	0	0.00	76.60	1	7,096	0.01%
2020/11/02	1	74.70	0	0.00	74.60	1	7,073	0.01%
2020/10/26	0	0.00	1	77.20	76.10	-1	6,938	-0.01%
2020/10/19	1	81.70	1	81.30	80.90	0	6,801	0.00%
2020/10/16	1	80.00	1	82.00	79.70	0	6,727	0.00%
2020/10/15	0	0.00	1	78.40	80.10	-1	6,535	-0.02%
2020/10/13	1	75.30	0	0.00	75.60	1	6,355	0.02%
2020/10/08	2	77.00	0	0.00	76.60	2	6,367	0.03%
2020/09/25	3	75.37	0	0.00	74.60	3	6,478	0.05%
2020/09/22	0	0.00	1	82.90	81.30	-1	6,232	-0.02%
2020/09/18	0	0.00	1	82.60	82.70	-1	6,137	-0.02%
2020/09/17	1	83.40	2	83.70	83.90	-1	6,020	-0.02%
2020/09/09	0	0.00	4	79.80	80.70	-4	5,474	-0.07%
2020/09/07	1	81.70	2	83.10	79.40	-1	5,325	-0.02%
2020/09/04	3	82.07	9	82.36	82.70	-6	5,167	-0.12%
2020/09/03	0	0.00	2	84.20	83.90	-2	5,049	-0.04%
2020/09/02	10	85.42	12	85.15	85.10	-2	4,860	-0.04%
2020/09/01	5	84.72	14	83.58	82.50	-9	4,625	-0.19%
2020/08/31	6	82.92	3	82.27	82.50	3	4,152	0.07%
2020/08/28	3	79.37	14	78.36	79.60	-11	3,880	-0.28%
2020/08/27	23	77.53	10	78.51	79.00	13	3,587	0.36%
2020/08/26	3	75.93	2	75.50	75.80	1	3,223	0.03%
2020/08/25	6	75.60	4	76.01	75.00	2	3,051	0.06%
2020/08/24	10	73.54	5.1	73.82	74.00	5	2,725	0.18%
2020/08/20	0	0.00	3	65.60	65.80	-3	2,365	-0.13%
2020/08/18	3	70.93	1	69.30	69.40	2	2,198	0.09%
2020/08/17	0	0.00	1	68.72	69.40	-1	2,076	-0.05%
2020/08/12	0	0.00	2	66.55	67.10	-2	1,986	-0.10%
2020/08/11	0	0.00	1	66.39	66.10	-1	1,959	-0.05%
2020/07/31	3	64.13	0	0.00	64.30	3	2,070	0.14%
2020/07/30	0	64.30	0	0.00	64.20	0	2,053	0.00%
2020/07/17	0	0.00	2	65.05	65.00	-2	2,062	-0.10%
2020/07/15	3	65.87	0	0.00	65.90	3	2,070	0.14%
2020/07/14	1	68.20	0	0.00	68.00	1	2,079	0.05%
2020/07/09	0	0.00	1	70.40	70.30	-1	2,067	-0.05%
2020/07/08	2	70.00	0	0.00	70.70	2	2,059	0.10%
2020/07/07	1	70.00	3	70.10	70.40	-2	2,043	-0.10%
2020/07/03	1	66.90	0	0.00	67.00	1	2,054	0.05%
2020/06/12	0	0.00	0	63.90	63.20	0	2,240	0.00%
2020/06/09	0	0.00	50	65.90	66.80	-50	2,355	-2.12%
2020/06/05	1	67.00	0	0.00	66.60	1	2,432	0.04%
2020/06/03	0	0.00	1	65.10	65.40	-1	2,409	-0.04%
2020/06/02	50	65.00	0	0.00	64.50	50	2,399	2.08%
2020/05/27	0	0.00	7	63.20	64.00	-7	2,367	-0.30%
2020/05/22	0	0.00	1	62.70	62.50	-1	2,439	-0.04%
2020/05/19	2	63.25	0	0.00	63.20	2	2,467	0.08%
2020/05/14	7	62.43	2	62.35	62.30	5	2,428	0.21%
2020/05/12	2	64.55	0	0.00	64.40	2	2,399	0.08%
2020/05/11	2	63.70	1	64.60	65.60	1	2,366	0.04%
2020/05/08	0	0.00	2	62.60	62.00	-2	2,319	-0.09%
2020/05/07	2	61.85	0	0.00	62.40	2	2,310	0.09%
2020/05/05	0	0.00	1	62.00	62.40	-1	2,314	-0.04%
2020/05/04	1	61.50	1	61.40	61.50	0	2,313	0.00%
2020/04/29	1	61.90	1	62.10	61.90	0	2,322	0.00%
2020/04/28	1	61.00	0	0.00	61.50	1	2,313	0.04%
2020/04/27	1	60.00	1	60.00	60.00	0	2,351	0.00%
2020/04/17	1	62.00	0	0.00	60.20	1	2,266	0.04%
2020/04/15	0	0.00	1	61.20	61.50	-1	2,208	-0.05%
2020/04/14	0	0.00	1	60.50	60.10	-1	2,184	-0.05%
2020/04/09	2	59.60	0	0.00	59.00	2	2,195	0.09%
2020/04/08	0	0.00	2	60.00	58.80	-2	2,147	-0.09%
2020/04/07	1	55.30	0	0.00	55.60	1	2,060	0.05%
2020/04/06	1	54.20	0	0.00	54.20	1	2,008	0.05%
2020/03/17	0	0.00	1	52.80	52.10	-1	1,719	-0.06%
2020/03/12	0	0.00	3	61.40	60.80	-3	1,588	-0.19%
2020/03/10	2	67.55	0	0.00	68.00	2	1,551	0.13%
2020/02/24	3	70.40	0	0.00	69.50	3	1,523	0.20%
2020/02/18	0	0.00	52	71.77	71.70	-52	1,561	-3.33%
2020/02/17	0	0.00	10	72.10	72.10	-10	1,566	-0.64%
2020/02/10	1	71.00	0	0.00	70.90	1	1,713	0.06%
2020/02/06	1	72.00	0	0.00	72.00	1	1,835	0.05%
2020/02/04	0	0.00	13	70.07	70.30	-13	2,001	-0.65%
2020/01/31	0	0.00	20	70.85	70.70	-20	2,123	-0.94%
2020/01/30	1	71.00	107	70.84	70.10	-106	2,168	-4.89%	大賣/鉅額交易
2020/01/17	0	0.00	0	75.60	75.60	0	2,197	0.00%
2020/01/14	0	0.00	1	75.30	75.60	-1	2,212	-0.05%
2020/01/13	0	0.00	1	75.00	75.00	-1	2,210	-0.05%
2020/01/06	1	74.50	0	0.00	74.30	1	2,279	0.04%
2020/01/02	0	0.00	1	75.70	76.30	-1	2,264	-0.04%
2019/12/20	1	76.20	1	76.40	76.10	0	2,385	0.00%
2019/12/19	0	0.00	1	75.70	75.70	-1	2,387	-0.04%
2019/12/18	0	0.00	1	75.80	75.60	-1	2,390	-0.04%
2019/12/17	1	74.80	0	0.00	75.20	1	2,392	0.04%
2019/12/05	0	0.00	1	75.20	75.80	-1	2,656	-0.04%
2019/11/27	1	74.90	0	0.00	74.90	1	3,158	0.03%
2019/11/26	2	74.95	0	0.00	75.20	2	3,164	0.06%
2019/11/25	1	74.70	20	75.00	74.90	-19	3,207	-0.59%
2019/11/19	0	0.00	1	75.70	75.20	-1	3,326	-0.03%
2019/11/08	1	75.10	0	0.00	75.00	1	3,389	0.03%
2019/11/07	1	74.20	0	0.00	74.50	1	3,402	0.03%
2019/11/06	20	75.60	0	0.00	75.80	20	3,349	0.60%
2019/11/05	5	74.40	0	0.00	74.50	5	3,319	0.15%
2019/11/04	2	74.55	0	0.00	74.40	2	3,306	0.06%
2019/11/01	2	74.75	0	0.00	74.90	2	3,263	0.06%
2019/10/31	1	76.60	0	0.00	76.00	1	3,189	0.03%
2019/10/28	1	79.30	0	0.00	78.60	1	3,016	0.03%
2019/10/08	0	0.00	0	80.60	80.60	0	2,935	0.00%
2019/09/24	0	0.00	30	83.80	83.00	-30	2,801	-1.07%
2019/09/23	1	83.00	1	83.20	82.80	0	2,766	0.00%
2019/09/17	0	0.00	1	83.50	81.20	-1	2,728	-0.04%
2019/09/09	0	0.00	1	81.50	81.50	-1	2,612	-0.04%
2019/09/06	0	0.00	1	82.00	82.10	-1	2,543	-0.04%
2019/09/05	0	0.00	11	81.64	81.90	-11	2,451	-0.45%
2019/09/04	11	81.59	1	81.60	82.00	10	2,365	0.42%
2019/09/03	30	81.73	0	0.00	80.70	30	2,259	1.33%
2019/08/29	1	78.50	0	0.00	78.80	1	1,932	0.05%
2019/08/28	0	0.00	1	79.70	79.30	-1	1,914	-0.05%
2019/08/22	0	77.80	0	0.00	77.80	0	1,743	0.00%
2019/08/21	1	77.90	0	0.00	78.10	1	1,741	0.06%
2019/08/14	2	78.90	2	78.40	77.90	0	1,708	0.00%
2019/08/12	4	76.95	4	76.80	76.90	0	1,729	0.00%
2019/07/30	0	0.00	1	79.50	77.60	-1	2,021	-0.05%
2019/07/29	0	0.00	1	79.10	78.50	-1	2,026	-0.05%
2019/07/26	20	79.15	0	0.00	79.00	20	2,048	0.98%
2019/07/25	20	78.85	0	0.00	79.20	20	2,053	0.97%
2019/07/24	1	78.60	0.1	78.90	78.80	0.9	2,081	0.04%
2019/07/23	37	77.79	17	78.12	77.70	20	2,090	0.96%
2019/07/22	21	77.38	21	77.31	77.50	0	2,094	0.00%
2019/07/17	20	75.75	1	76.00	75.40	19	2,123	0.89%
2019/07/16	5	76.86	5	76.70	76.30	0	2,181	0.00%
2019/07/15	10	75.70	0	0.00	76.30	10	2,201	0.45%
2019/07/12	31	76.34	1	75.60	76.30	30	2,269	1.32%
2019/07/11	10	75.70	0	0.00	75.40	10	2,337	0.43%
2019/07/10	10	75.00	0	0.00	75.20	10	2,481	0.40%
2019/07/09	35	75.18	5	75.18	75.20	30	2,571	1.17%
2019/07/05	15	74.50	0	0.00	74.50	15	2,613	0.57%
2019/07/04	15	74.70	0	0.00	74.40	15	2,641	0.57%
2019/06/27	0	0.00	1.1	73.23	73.60	-1.1	2,782	-0.04%
2019/06/26	3	72.60	1	72.90	73.00	2	2,778	0.07%
2019/06/21	0	0.00	1	72.90	72.00	-1	2,805	-0.04%
2019/06/20	6	71.80	6	72.12	72.40	0	2,813	0.00%
2019/06/19	1	71.00	1	71.10	71.10	0	2,896	0.00%
2019/06/13	0	0.00	1	70.90	70.70	-1	3,380	-0.03%
2019/06/12	0.1	70.90	0	0.00	70.50	0.1	3,426	0.00%
2019/05/31	1	70.40	1	70.60	70.80	0	3,592	0.00%
2019/05/28	1	69.90	0	0.00	68.60	1	3,689	0.03%
2019/05/27	0	0.00	1	69.90	69.70	-1	3,743	-0.03%
2019/05/23	1	70.00	0	0.00	70.10	1	3,829	0.03%
2019/05/20	1	67.70	0	0.00	67.50	1	3,903	0.03%
2019/05/17	1	68.40	0	0.00	68.50	1	3,911	0.03%
2019/05/15	1	69.20	2.1	69.63	69.20	-1.1	3,886	-0.03%
2019/05/14	2	68.05	1	68.50	69.30	1	3,919	0.03%
2019/05/13	1	70.40	0	0.00	70.20	1	3,910	0.03%
2019/05/09	1	75.90	1	76.00	75.80	0	3,794	0.00%
2019/05/07	7	78.57	7	78.66	78.70	0	3,763	0.00%
2019/05/06	0	0.00	0	80.00	79.50	0	3,772	0.00%
2019/05/03	0	81.10	0.1	81.10	81.10	0	3,773	0.00%
2019/04/29	3	79.30	8	78.48	78.60	-5	3,962	-0.13%
2019/04/25	2	80.95	0	0.00	80.80	2	3,983	0.05%
2019/04/24	1	81.20	0	0.00	80.80	1	4,000	0.02%
2019/04/17	0	0.00	0	82.00	82.00	0	3,968	0.00%
2019/04/16	6	83.53	6	83.38	83.40	0	3,921	0.00%
2019/04/15	27	82.02	27	82.27	82.80	0	3,849	0.00%
2019/04/10	1	80.80	0	0.00	80.90	1	4,001	0.02%
2019/04/09	14	81.71	8	81.70	81.60	6	4,012	0.15%
2019/03/27	0	0.00	1	81.00	80.90	-1	4,039	-0.02%
2019/03/26	0	0.00	0	82.00	81.60	0	4,075	0.00%
2019/03/25	1	81.70	0	82.10	82.10	1	4,063	0.02%
2019/03/21	0	0.00	5	83.50	82.80	-5	4,101	-0.12%
2019/03/20	0	82.50	0.1	82.50	82.80	0	4,119	0.00%
2019/03/19	0	0.00	2	81.70	81.70	-2	4,097	-0.05%
2019/03/18	6	81.85	1	82.00	81.60	5	4,130	0.12%
2019/03/15	0	0.00	3	76.83	76.50	-3	3,954	-0.08%
2019/03/12	1	78.90	0	0.00	78.70	1	3,938	0.03%
2019/03/11	1	78.90	0	0.00	78.80	1	3,943	0.03%
2019/03/05	0	0.00	1	78.70	77.40	-1	4,202	-0.02%
2019/02/20	0	0.00	1	77.20	77.30	-1	3,990	-0.03%
2019/02/19	1	77.60	0	0.00	77.20	1	3,955	0.03%
2019/02/15	1	76.60	3	75.70	75.40	-2	3,863	-0.05%
2019/02/14	2	76.10	0	0.00	76.10	2	3,842	0.05%
2019/02/13	1	76.50	0	0.00	76.30	1	3,813	0.03%
2019/01/30	0	0.00	1	75.80	75.40	-1	3,703	-0.03%
2019/01/29	1	75.00	0	0.00	74.70	1	3,688	0.03%
2019/01/25	1	75.80	0	0.00	75.60	1	3,646	0.03%
2019/01/21	1	77.40	0	0.00	77.50	1	3,489	0.03%
2019/01/18	1	78.00	0	0.00	78.70	1	3,424	0.03%
2019/01/15	2	81.50	2	81.10	81.00	0	3,446	0.00%
2019/01/14	2.1	79.85	0	0.00	79.80	2.1	3,408	0.06%
2019/01/11	0	0.00	1	79.70	79.60	-1	3,413	-0.03%
2019/01/10	0	0.00	2	80.40	80.60	-2	3,390	-0.06%
2019/01/09	2	81.80	0	0.00	80.60	2	3,377	0.06%
2019/01/07	6	84.08	5	81.50	82.00	1	3,293	0.03%
2019/01/04	32	80.80	32	81.16	83.10	0	3,226	0.00%
2019/01/02	2	81.80	2	82.30	80.90	0	3,059	0.00%
2018/12/28	0	0.00	1	79.30	79.90	-1	2,974	-0.03%
2018/12/26	0	0.00	1	77.30	77.10	-1	2,902	-0.03%
2018/12/25	0	0.00	4	78.50	78.10	-4	2,887	-0.14%
2018/12/24	2	79.80	1	79.90	80.50	1	2,843	0.04%
2018/12/22	0.1	78.10	0	0.00	78.10	0.1	2,792	0.00%
2018/12/21	1	77.50	0	0.00	77.90	1	2,821	0.04%
2018/12/17	5	80.99	0	0.00	79.10	5	2,711	0.19%
2018/12/14	5.1	81.00	5	81.84	80.90	0.1	2,682	0.00%
2018/12/13	1	80.10	1	80.50	80.00	0	2,665	0.00%
2018/12/12	3	80.57	0	0.00	80.50	3	2,751	0.11%
2018/12/11	1	79.80	2	79.90	80.50	-1	2,727	-0.04%
2018/12/10	0	0.00	0	77.30	77.30	0	2,619	0.00%
2018/12/07	0	0.00	1	76.50	76.40	-1	2,597	-0.04%
2018/12/05	0	0.00	0	76.90	76.80	0	2,574	0.00%
2018/12/03	0	0.00	0.1	79.20	79.50	-0.1	2,563	0.00%
2018/11/30	0	0.00	1	76.50	77.00	-1	2,500	-0.04%
2018/11/29	1	78.20	4	77.35	77.00	-3	2,526	-0.12%
2018/11/28	3	77.60	0	0.00	77.50	3	2,469	0.12%
2018/11/21	0	0.00	6	73.50	73.80	-6	2,251	-0.27%
2018/11/20	6	74.70	0	0.00	74.00	6	2,246	0.27%
2018/11/16	0	0.00	1	73.60	73.40	-1	2,196	-0.05%
2018/11/12	0	0.00	2	73.40	73.30	-2	2,190	-0.09%
2018/11/08	2	74.30	1	74.50	73.90	1	2,154	0.05%
2018/11/01	18	71.97	18	71.79	72.30	0	2,118	0.00%
2018/10/25	0	0.00	1	73.40	72.60	-1	2,058	-0.05%
2018/10/24	0	0.00	1	72.50	74.00	-1	2,031	-0.05%
2018/10/22	0	0.00	1	70.90	70.90	-1	1,926	-0.05%
2018/10/04	1	71.90	1	72.20	72.00	0	1,985	0.00%
2018/10/02	1	74.10	0	0.00	74.10	1	1,991	0.05%
2018/09/26	2	74.30	0	0.00	73.40	2	1,980	0.10%
2018/09/25	0	0.00	5	75.06	75.20	-5	1,964	-0.25%
2018/09/20	0	0.00	1	74.50	74.10	-1	1,904	-0.05%
2018/09/19	2	73.85	0	0.00	72.60	2	1,830	0.11%
2018/09/18	5	72.86	1	74.90	74.10	4	1,753	0.23%
2018/09/17	1	72.40	0	0.00	72.50	1	1,596	0.06%
2018/09/14	2	68.90	2	68.60	68.80	0	1,514	0.00%
2018/09/07	1	72.40	0	0.00	70.80	1	1,430	0.07%
2018/09/05	6	71.95	6	72.40	71.90	0	1,384	0.00%
2018/09/04	0	0.00	0	69.50	69.20	0	1,313	0.00%
2018/08/29	1	68.60	3	70.57	70.20	-2	1,368	-0.15%
2018/08/28	2	69.20	0	0.00	68.70	2	1,375	0.15%
2018/08/13	0	0.00	2	71.05	72.00	-2	1,495	-0.13%
2018/08/09	1	73.80	0	0.00	73.80	1	1,477	0.07%
2018/08/08	1	78.90	1	79.00	79.00	0	1,469	0.00%
2018/08/06	1	79.20	0	0.00	79.10	1	1,475	0.07%
2018/08/03	0	0.00	1	78.00	79.00	-1	1,436	-0.07%
2018/08/02	0	0.00	0.1	77.30	76.70	-0.1	1,421	-0.01%
2018/07/24	0	0.00	1	78.50	77.50	-1	1,467	-0.07%
2018/07/20	1	76.90	0	0.00	77.20	1	1,449	0.07%
2018/07/09	0	0.00	1	74.00	74.40	-1	1,534	-0.07%
2018/06/11	0	0.00	0.1	74.10	74.00	-0.1	1,694	0.00%
2018/06/07	0	74.00	0	0.00	74.00	0	1,681	0.00%
2018/06/06	0	74.10	0	0.00	74.00	0	1,693	0.00%
2018/06/05	1	74.00	0	0.00	73.60	1	1,711	0.06%
2018/06/04	0	73.90	0	0.00	73.90	0	1,713	0.00%
2018/05/31	0	0.00	1	71.30	71.60	-1	1,710	-0.06%
2018/05/25	1	71.60	0	0.00	71.50	1	1,784	0.06%
2018/05/22	1	70.60	1	69.90	69.70	0	1,782	0.00%
2018/05/21	3	71.00	2	71.00	71.50	1	1,742	0.06%
2018/05/14	0	0.00	5	66.60	66.10	-5	1,692	-0.30%
2018/05/11	2	65.80	0	0.00	66.10	2	1,676	0.12%
2018/05/10	5	66.00	0	0.00	66.00	5	1,672	0.30%
2018/05/08	0	0.00	1	68.30	68.10	-1	1,622	-0.06%
2018/05/02	1	70.10	0	0.00	70.40	1	1,636	0.06%
2018/04/26	0	0.00	1	69.20	67.70	-1	1,656	-0.06%
2018/04/23	1	69.70	0	0.00	69.50	1	1,602	0.06%
2018/04/20	0	0.00	1	70.20	69.00	-1	1,594	-0.06%
2018/04/19	0	0.00	1	71.10	71.40	-1	1,519	-0.07%
2018/04/18	0	73.20	0	0.00	72.70	0	1,468	0.00%
2018/04/17	1	73.20	0	0.00	73.50	1	1,453	0.07%
2018/04/16	1	74.80	0	0.00	74.80	1	1,423	0.07%
2018/04/13	0	0.00	1	75.90	75.90	-1	1,416	-0.07%
2018/03/28	0	76.50	0	0.00	76.00	0	1,385	0.00%
2018/03/27	1	77.50	0	0.00	76.90	1	1,353	0.07%
2018/03/22	0	0.00	2	78.40	78.30	-2	1,314	-0.15%
2018/03/21	1	78.80	0	0.00	78.70	1	1,292	0.08%
2018/03/16	1	80.20	0	0.00	79.80	1	1,259	0.08%
2018/03/12	1	79.10	0	0.00	78.80	1	1,181	0.08%
2018/03/06	0	0.00	1	78.60	78.10	-1	1,127	-0.09%
2018/03/05	0.1	79.20	0	0.00	78.50	0.1	1,103	0.01%
2018/03/02	0	81.70	0	0.00	79.70	0	1,062	0.00%
2018/02/26	0.2	81.30	0	0.00	81.30	0.2	1,080	0.01%
2018/02/06	1	80.50	0	0.00	81.30	1	1,120	0.09%
2018/02/05	3	84.10	0	0.00	84.20	3	1,104	0.27%
2018/02/02	5	85.58	0	0.00	85.20	5	1,111	0.45%
2018/01/25	2	88.80	2	88.20	86.40	0	1,162	0.00%
2018/01/18	1	86.80	0	0.00	86.70	1	1,151	0.09%
2018/01/05	0	0.00	2	88.60	88.10	-2	1,283	-0.16%
2018/01/04	1	88.50	0	0.00	89.10	1	1,282	0.08%