台化 (1326)-安泰券商分點個股進出

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
52.1
漲跌
▲0.4
漲幅
+0.77%
成交量
3,561張
產業
上市塑膠類股
984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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/14	2	51.60	0	0.00	52.10	2	5,151	0.04%
2024/06/13	11	51.71	2	52.10	51.70	9	5,130	0.18%
2024/06/11	1.1	52.32	3	52.60	52.10	-1.9	5,139	-0.04%
2024/06/07	7	51.24	0	0.00	52.00	7	5,111	0.14%
2024/06/05	2	51.45	4	51.40	51.20	-2	5,037	-0.04%
2024/06/04	7	51.99	5	51.70	51.70	2	5,039	0.04%
2024/06/03	1	53.10	0	0.00	52.60	1	4,957	0.02%
2024/05/31	2	53.30	0	0.00	52.90	2	4,939	0.04%
2024/05/30	1	53.40	0	0.00	53.30	1	4,826	0.02%
2024/05/29	8	54.10	0	0.00	53.90	8	4,791	0.17%
2024/05/28	1	54.20	0	0.00	55.00	1	4,757	0.02%
2024/05/27	1	53.70	1.2	53.57	53.90	-0.2	4,820	0.00%
2024/05/24	1	54.30	0	0.00	54.20	1	4,783	0.02%
2024/05/23	2	55.05	0	0.00	54.80	2	4,766	0.04%
2024/05/17	0	0.00	1	57.50	56.60	-1	4,623	-0.02%
2024/05/16	0	0.00	3.1	57.09	57.00	-3.1	4,574	-0.07%
2024/05/15	1	56.70	0	0.00	56.40	1	4,497	0.02%
2024/05/14	0	0.00	2	57.00	56.40	-2	4,527	-0.04%
2024/05/13	1	56.80	0	0.00	56.60	1	4,519	0.02%
2024/05/09	2	56.10	0.1	56.00	56.10	1.9	4,506	0.04%
2024/05/07	0	0.00	1	56.40	56.30	-1	4,477	-0.02%
2024/05/06	0	0.00	1	56.50	56.50	-1	4,489	-0.02%
2024/05/03	0	0.00	1	56.40	56.10	-1	4,479	-0.02%
2024/04/30	0	0.00	2	55.90	55.50	-2	4,408	-0.05%
2024/04/26	2	53.85	0	0.00	53.90	2	4,319	0.05%
2024/04/24	1	54.90	0	0.00	54.80	1	4,354	0.02%
2024/04/22	0	0.00	3	54.47	55.10	-3	4,746	-0.06%
2024/04/19	6	52.87	3	52.90	52.40	3	4,638	0.06%
2024/04/18	3	53.90	1	53.71	53.60	2	4,458	0.04%
2024/04/16	4	54.05	0	0.00	53.90	4	4,398	0.09%
2024/04/15	0	0.00	1	55.60	55.00	-1	4,305	-0.02%
2024/04/12	1	54.90	0	0.00	55.30	1	4,279	0.02%
2024/04/11	1	55.30	0	0.00	55.50	1	4,223	0.02%
2024/04/10	2	56.20	0	0.00	56.10	2	4,184	0.05%
2024/04/09	0	0.00	1	55.80	55.90	-1	4,209	-0.02%
2024/04/08	2.4	54.85	0	0.00	55.10	2.4	4,174	0.06%
2024/04/02	4	55.70	0	0.00	55.90	4	4,157	0.10%
2024/04/01	3.1	56.20	3	56.10	56.10	0.1	4,189	0.00%
2024/03/28	1	54.60	2	54.80	54.70	-1	4,129	-0.02%
2024/03/27	7	55.37	0	0.00	55.10	7	4,193	0.17%
2024/03/26	1	54.92	1	55.70	55.60	0	4,189	0.00%
2024/03/25	3	54.40	0	0.00	54.60	3	4,165	0.07%
2024/03/22	2	54.45	0	0.00	54.60	2	4,170	0.05%
2024/03/21	0	0.00	1	55.00	54.90	-1	4,159	-0.02%
2024/03/20	4	53.65	0	0.00	53.70	4	4,202	0.10%
2024/03/19	8	54.94	0	0.00	54.70	8	4,127	0.19%
2024/03/18	0	0.00	6	55.45	55.10	-6	4,128	-0.15%
2024/03/14	7	55.20	0	0.00	55.90	7	4,091	0.17%
2024/03/13	2	55.30	0	0.00	54.90	2	4,071	0.05%
2024/03/07	4.8	54.73	2.2	55.02	55.00	2.5	4,048	0.06%
2024/03/06	3	55.10	1	55.30	55.00	2	3,998	0.05%
2024/03/05	20	55.41	0	0.00	55.00	20	4,058	0.49%
2024/03/04	2	55.70	0	0.00	55.70	2	4,026	0.05%
2024/02/27	1	55.90	0	0.00	56.10	1	3,963	0.03%
2024/02/23	2	56.65	2	56.70	56.60	0	3,925	0.00%
2024/02/22	3	57.03	0	0.00	56.80	3	3,984	0.08%
2024/02/21	0.1	57.80	0	0.00	57.40	0.1	3,980	0.00%
2024/02/15	2	55.80	0	0.00	56.50	2	4,172	0.05%
2024/02/05	2	57.10	0	0.00	57.10	2	4,077	0.05%
2024/02/01	0	0.00	3	57.50	57.70	-3	4,046	-0.07%
2024/01/30	6	56.83	0	0.00	56.80	6	4,045	0.15%
2024/01/29	0	0.00	1	58.00	57.90	-1	4,067	-0.02%
2024/01/26	0	0.00	1	57.60	57.70	-1	4,057	-0.02%
2024/01/25	4	56.55	1	56.70	56.60	3	4,031	0.07%
2024/01/24	4	56.60	0	0.00	56.80	4	4,041	0.10%
2024/01/22	2	55.60	0	0.00	55.60	2	4,008	0.05%
2024/01/19	3	55.67	0	0.00	55.90	3	3,970	0.08%
2024/01/17	0	0.00	1	56.00	55.80	-1	3,929	-0.03%
2024/01/16	19	57.34	0	0.00	57.00	19	3,771	0.50%
2024/01/15	2	59.75	0	0.00	59.70	2	3,487	0.06%
2024/01/12	1	60.30	0	0.00	60.10	1	3,487	0.03%
2024/01/11	4	60.18	0	0.00	60.30	4	3,525	0.11%
2024/01/09	3	61.00	0	0.00	60.80	3	3,701	0.08%
2024/01/05	1	61.10	0	0.00	61.00	1	3,757	0.03%
2024/01/03	3.2	61.14	0	0.00	61.10	3.2	3,849	0.08%
2024/01/02	0.2	62.20	8	62.60	62.30	-7.8	3,797	-0.21%
2023/12/29	0.3	62.30	0	0.00	62.30	0.3	3,809	0.01%
2023/12/27	1	62.70	0	0.00	62.60	1	3,827	0.03%
2023/12/22	3	61.30	0	0.00	61.40	3	3,852	0.08%
2023/12/19	1	63.00	0	0.00	62.80	1	3,695	0.03%
2023/12/18	4	63.40	1.3	63.37	63.50	2.7	3,728	0.07%
2023/12/15	9	63.99	0	0.00	63.70	9	3,746	0.24%
2023/12/14	1	62.60	2	63.60	63.50	-1	3,661	-0.03%
2023/12/08	1	63.30	0	0.00	63.30	1	3,790	0.03%
2023/12/07	10	63.30	0	0.00	63.30	10	3,775	0.26%
2023/12/05	1	63.50	0	0.00	64.00	1	3,758	0.03%
2023/12/04	0	0.00	1	63.90	63.70	-1	3,734	-0.03%
2023/11/21	0	0.00	15	64.73	65.00	-15	3,766	-0.40%
2023/11/17	0	0.00	14	64.71	64.20	-14	3,776	-0.37%
2023/11/16	10	64.50	0	0.00	65.00	10	3,822	0.26%
2023/11/15	0	0.00	2	63.90	64.00	-2	3,789	-0.05%
2023/11/14	0	0.00	2	62.50	62.60	-2	3,811	-0.05%
2023/11/09	0	0.00	7	62.99	62.80	-7	4,214	-0.17%
2023/11/08	0	0.00	0.1	62.80	62.80	-0.1	4,229	0.00%
2023/11/07	1	63.20	11	63.16	63.20	-10	4,223	-0.24%
2023/11/06	0	0.00	1.1	63.08	63.20	-1.1	4,222	-0.03%
2023/10/30	1	60.80	0	0.00	60.80	1	4,231	0.02%
2023/10/27	2	60.80	0	0.00	60.80	2	4,244	0.05%
2023/10/26	15	60.83	0	0.00	60.60	15	4,262	0.35%
2023/10/23	3	61.80	0	0.00	61.60	3	4,212	0.07%
2023/10/19	2	63.10	0	0.00	63.20	2	4,183	0.05%
2023/10/17	0	0.00	2	63.80	63.70	-2	3,985	-0.05%
2023/10/16	0	0.00	3	63.53	63.80	-3	3,978	-0.08%
2023/10/12	2	62.50	2	62.35	63.00	0	3,928	0.00%
2023/10/06	1.9	61.18	0	0.00	61.20	1.9	3,913	0.05%
2023/10/04	10.3	60.23	0	0.00	60.20	10.3	3,916	0.26%
2023/10/03	3.1	61.07	0	0.00	61.00	3.1	3,892	0.08%
2023/10/02	1	61.50	0	0.00	61.40	1	3,937	0.03%
2023/09/28	20	61.60	0	0.00	61.50	20	4,040	0.49%
2023/09/27	10	61.94	0	0.00	61.70	10	4,062	0.25%
2023/09/19	0	0.00	1	64.00	64.10	-1	4,061	-0.02%
2023/09/18	10	64.60	0	0.00	64.30	10	4,046	0.25%
2023/09/15	0	0.00	6	65.63	65.80	-6	4,027	-0.15%
2023/09/13	0.9	65.20	0	0.00	65.10	0.9	3,854	0.02%
2023/09/12	0	0.00	2	64.50	64.70	-2	3,892	-0.05%
2023/09/11	0	0.00	3.1	64.08	64.20	-3.1	3,882	-0.08%
2023/09/08	6	63.80	0	0.00	63.50	6	3,869	0.16%
2023/09/07	0	0.00	5	63.50	63.40	-5	3,904	-0.13%
2023/09/06	4	63.10	0	0.00	63.00	4	3,883	0.10%
2023/09/05	0	0.00	0.4	64.00	63.80	-0.4	3,869	-0.01%
2023/09/04	1	64.40	6	64.27	64.40	-5	3,870	-0.13%
2023/09/01	0	0.00	5	62.80	63.30	-5	3,851	-0.13%
2023/08/31	0	0.00	1	62.00	62.00	-1	3,818	-0.03%
2023/08/28	4	60.80	16	60.88	60.90	-12	3,646	-0.33%
2023/08/25	2	60.60	0	0.00	60.70	2	3,740	0.05%
2023/08/24	3	60.37	0	0.00	60.70	3	3,740	0.08%
2023/08/23	4	60.55	0	0.00	60.50	4	3,701	0.11%
2023/08/22	8.2	60.63	0	0.00	60.50	8.2	3,662	0.22%
2023/08/21	1	61.10	1	61.30	61.20	0	3,589	0.00%
2023/08/18	1	62.00	1	62.50	62.10	0	3,536	0.00%
2023/08/17	30.2	60.07	0	0.00	62.00	30.2	3,448	0.88%
2023/08/16	3	62.53	0	0.00	62.80	3	3,251	0.09%
2023/08/15	2	63.60	0	0.00	63.60	2	3,197	0.06%
2023/08/08	2	65.95	2	65.60	65.40	0	3,182	0.00%
2023/08/04	0	0.00	2	67.05	67.00	-2	3,164	-0.06%
2023/08/01	0	0.00	2	66.55	66.50	-2	3,078	-0.06%
2023/07/31	0	0.00	2	65.70	65.40	-2	3,033	-0.07%
2023/07/27	3	65.30	5	65.30	65.30	-2	2,997	-0.07%
2023/07/20	1	64.30	0	0.00	64.70	1	2,951	0.03%
2023/07/19	0	0.00	10	64.60	64.30	-10	2,928	-0.34%
2023/07/18	2	64.50	0	0.00	64.40	2	2,912	0.07%
2023/07/17	2	64.75	0	0.00	64.80	2	2,886	0.07%
2023/07/13	3	64.90	0	0.00	64.10	3	2,844	0.11%
2023/07/10	2	63.90	0	0.00	63.60	2	2,789	0.07%
2023/07/07	2	63.55	0	0.00	63.70	2	2,762	0.07%
2023/07/06	25	64.51	2	64.60	64.40	23	2,708	0.85%
2023/07/05	13	65.85	3	65.70	65.60	10	2,585	0.39%
2023/07/04	6	66.77	0	0.00	66.30	6	2,515	0.24%
2023/07/03	3	67.07	1	67.10	67.00	2	2,466	0.08%
2023/06/30	1	67.20	0	0.00	67.10	1	2,459	0.04%
2023/06/29	4	67.50	0	0.00	67.60	4	2,423	0.17%
2023/06/28	1	67.80	0	0.00	67.60	1	2,399	0.04%
2023/06/27	0	0.00	1	67.80	68.10	-1	2,387	-0.04%
2023/06/20	1	67.80	0	0.00	67.90	1	2,392	0.04%
2023/06/19	2	67.80	0	0.00	67.80	2	2,403	0.08%
2023/06/16	3	68.23	0	0.00	68.00	3	2,375	0.13%
2023/06/15	0	0.00	0.8	68.20	68.40	-0.8	2,327	-0.03%
2023/06/14	0	0.00	1	68.50	68.40	-1	2,396	-0.04%
2023/06/13	0	0.00	2	68.80	68.60	-2	2,435	-0.08%
2023/06/02	6	68.55	0	0.00	68.70	6	2,499	0.24%
2023/06/01	1	68.30	0	0.00	68.20	1	2,519	0.04%
2023/05/31	7	68.61	0	0.00	68.40	7	2,511	0.28%
2023/05/30	7	68.79	0	0.00	68.60	7	2,419	0.29%
2023/05/19	0	0.00	3	70.20	70.30	-3	2,342	-0.13%
2023/05/16	0	0.00	1	68.90	69.10	-1	2,201	-0.05%
2023/05/12	1	68.00	0	0.00	67.40	1	2,197	0.05%
2023/05/11	1	68.00	0	0.00	67.90	1	2,199	0.05%
2023/05/09	0	0.00	1	69.20	69.40	-1	2,200	-0.05%
2023/05/04	0	0.00	10	68.70	69.00	-10	2,225	-0.45%
2023/05/02	0	0.00	4	69.13	69.30	-4	2,322	-0.17%
2023/04/27	1	68.80	0	0.00	69.00	1	2,452	0.04%
2023/04/26	1	69.30	0	0.00	69.30	1	2,477	0.04%
2023/04/24	0	0.00	0	69.00	69.40	0	2,472	0.00%
2023/04/20	3	68.60	0	0.00	68.80	3	2,512	0.12%
2023/04/17	10	69.60	0	0.00	69.90	10	2,568	0.39%
2023/03/27	0	0.00	3	69.00	69.40	-3	2,505	-0.12%
2023/03/24	4	68.78	0	0.00	68.80	4	2,571	0.16%
2023/03/23	0	0.00	1	69.50	69.60	-1	2,560	-0.04%
2023/03/22	0.1	68.70	0	0.00	68.30	0.1	2,562	0.00%
2023/03/21	1	68.10	0	0.00	68.10	1	2,583	0.04%
2023/03/20	0	0.00	0.3	68.30	68.00	-0.3	2,584	-0.01%
2023/03/17	0	0.00	10	67.90	68.50	-10	2,604	-0.38%
2023/03/14	0	0.00	2	68.50	68.40	-2	2,550	-0.08%
2023/03/10	12	69.55	0	0.00	69.40	12	2,508	0.48%
2023/03/09	2	70.30	0	0.00	70.20	2	2,493	0.08%
2023/03/07	1	70.60	2	70.90	70.90	-1	2,551	-0.04%
2023/03/06	2	70.45	0	0.00	70.90	2	2,582	0.08%
2023/03/03	1	70.50	5	70.40	70.60	-4	2,605	-0.15%
2023/02/23	0	0.00	1	72.00	71.90	-1	2,671	-0.04%
2023/02/20	0	0.00	1	71.50	71.60	-1	2,739	-0.04%
2023/02/16	11	71.49	0	0.00	71.20	11	2,887	0.38%
2023/02/15	1	71.40	0	0.00	71.00	1	2,974	0.03%
2023/02/14	0	0.00	1	71.90	71.40	-1	2,974	-0.03%
2023/02/13	1	71.00	0	0.00	70.90	1	3,009	0.03%
2023/02/08	5	71.10	0	0.00	71.20	5	3,029	0.17%
2023/02/07	0	0.00	2	71.30	71.30	-2	3,038	-0.07%
2023/02/02	0	0.00	4	72.00	72.00	-4	3,065	-0.13%
2023/01/31	1	73.10	0	0.00	72.20	1	3,119	0.03%
2023/01/30	1	73.00	2	73.90	74.00	-1	3,078	-0.03%
2023/01/17	1	72.20	0	0.00	72.60	1	3,002	0.03%
2023/01/13	0	0.00	1	72.40	72.40	-1	2,984	-0.03%
2023/01/12	0	0.00	1	71.70	71.20	-1	3,083	-0.03%
2023/01/10	2	72.10	0	0.00	72.50	2	3,120	0.06%
2023/01/09	0	0.00	14	72.92	73.50	-14	3,119	-0.45%
2023/01/06	2	71.50	0	0.00	71.30	2	3,091	0.06%
2023/01/05	1	70.90	0	0.00	70.90	1	3,149	0.03%
2022/12/30	0.3	70.60	0	0.00	70.50	0.3	3,248	0.01%
2022/12/26	1	70.50	0	0.00	70.50	1	3,334	0.03%
2022/12/23	1	69.40	0	0.00	69.40	1	3,415	0.03%
2022/12/20	4	69.80	0	0.00	69.20	4	3,547	0.11%
2022/12/16	3	70.47	0	0.00	70.80	3	3,580	0.08%
2022/12/15	1	71.60	0	0.00	71.60	1	3,561	0.03%
2022/12/14	0	0.00	6	71.15	71.50	-6	3,577	-0.17%
2022/12/13	1	70.60	0	0.00	70.40	1	3,554	0.03%
2022/12/09	1	71.00	0	71.10	70.90	1	3,604	0.03%
2022/12/08	1	72.00	2	71.20	71.10	-1	3,599	-0.03%
2022/12/07	1	73.60	0	0.00	72.70	1	3,588	0.03%
2022/12/02	0	0.00	3	74.60	74.50	-3	3,566	-0.08%
2022/12/01	1	74.90	0	0.00	75.40	1	3,609	0.03%
2022/11/30	0	0.00	2	75.45	76.10	-2	3,573	-0.06%
2022/11/28	1	72.60	0	0.00	73.40	1	3,502	0.03%
2022/11/24	1	73.20	2	73.05	73.80	-1	3,513	-0.03%
2022/11/22	1	72.00	0	0.00	72.50	1	3,524	0.03%
2022/11/21	0	0.00	2	72.80	72.80	-2	3,483	-0.06%
2022/11/18	2	71.95	2	72.40	72.00	0	3,473	0.00%
2022/11/14	5	73.70	3.5	73.19	74.00	1.5	3,372	0.04%
2022/11/10	0	0.00	1	70.30	70.80	-1	3,235	-0.03%
2022/11/01	0	0.00	10	69.50	69.60	-10	3,194	-0.31%
2022/10/31	0	0.00	4	68.28	69.50	-4	3,193	-0.13%
2022/10/28	1	67.60	0	0.00	67.70	1	3,223	0.03%
2022/10/27	0	0.00	10	69.35	69.00	-10	3,216	-0.31%
2022/10/26	0	0.00	5	68.80	69.00	-5	3,218	-0.16%
2022/10/25	0	0.00	6	68.47	68.60	-6	3,204	-0.19%
2022/10/24	0	0.00	1	68.10	68.10	-1	3,197	-0.03%
2022/10/21	1	67.90	2	67.80	68.00	-1	3,189	-0.03%
2022/10/20	2	67.80	3	67.90	67.90	-1	3,193	-0.03%
2022/10/18	0	0.00	1	68.00	68.10	-1	3,103	-0.03%
2022/10/17	1	65.50	1	66.20	66.50	0	3,150	0.00%
2022/10/13	2	65.75	0	0.00	65.40	2	3,295	0.06%
2022/10/12	4	66.43	0	0.00	66.70	4	3,340	0.12%
2022/10/06	0	0.00	2	68.60	68.80	-2	3,438	-0.06%
2022/10/05	0	0.00	6	68.93	69.00	-6	3,552	-0.17%
2022/10/04	0	0.00	4	68.90	68.80	-4	3,777	-0.11%
2022/09/30	1	68.60	0	0.00	69.10	1	3,837	0.03%
2022/09/29	0	0.00	15	67.95	68.80	-15	3,826	-0.39%
2022/09/28	1	67.20	0	0.00	67.20	1	3,856	0.03%
2022/09/27	0	0.00	1	67.80	67.60	-1	3,893	-0.03%
2022/09/26	0	0.00	0.1	67.30	67.80	-0.1	3,943	0.00%
2022/09/23	1	68.00	1	68.20	68.00	0	3,960	0.00%
2022/09/20	1	67.80	0	0.00	68.00	1	4,238	0.02%
2022/09/19	0	0.00	5	67.80	67.40	-5	4,402	-0.11%
2022/09/14	1	67.90	2	68.20	68.10	-1	4,484	-0.02%
2022/09/12	1	68.80	6	69.05	69.30	-5	4,541	-0.11%
2022/09/08	2	67.90	0	0.00	68.10	2	4,586	0.04%
2022/09/07	6	67.00	0	0.00	67.00	6	4,643	0.13%
2022/09/06	2	67.60	0	0.00	68.20	2	4,676	0.04%
2022/09/02	4	67.38	0	0.00	67.00	4	4,785	0.08%
2022/09/01	6	67.28	0	0.00	67.50	6	4,805	0.12%
2022/08/31	0	0.00	0.2	68.50	68.70	-0.2	4,821	0.00%
2022/08/30	19	68.36	0	0.00	68.40	19	4,812	0.39%
2022/08/29	10	68.65	2	68.60	68.60	8	4,797	0.17%
2022/08/25	2	69.80	2	70.20	70.20	0	4,800	0.00%
2022/08/22	6	70.23	0	0.00	70.50	6	5,233	0.11%
2022/08/19	20	70.20	0	0.00	70.30	20	5,316	0.38%
2022/08/18	20	70.20	0	0.00	70.10	20	5,361	0.37%
2022/08/15	0	0.00	1	70.30	70.50	-1	5,438	-0.02%
2022/08/12	5	69.90	0	0.00	70.00	5	5,487	0.09%
2022/08/10	1	68.20	0	0.00	68.30	1	5,530	0.02%
2022/08/04	5	68.50	0	0.00	69.00	5	5,669	0.09%
2022/08/03	3	68.80	5	68.94	69.30	-2	5,633	-0.04%
2022/08/02	5	68.80	4	68.60	68.90	1	5,637	0.02%
2022/08/01	7	70.24	2	70.30	70.10	5	5,604	0.09%
2022/07/29	6	69.72	0	0.00	70.00	6	5,627	0.11%
2022/07/28	0	0.00	5	68.70	68.80	-5	5,615	-0.09%
2022/07/25	1	69.00	2	68.90	68.90	-1	5,547	-0.02%
2022/07/22	0	0.00	1	68.00	67.80	-1	5,591	-0.02%
2022/07/21	1	67.70	0	0.00	67.70	1	5,545	0.02%
2022/07/20	4	66.68	0	0.00	66.80	4	5,537	0.07%
2022/07/19	9	66.41	0	0.00	66.50	9	5,517	0.16%
2022/07/15	1	65.60	0	0.00	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	2	67.20	1	66.70	66.30	1	5,517	0.02%
2022/07/12	11.3	65.84	0	0.00	64.60	11.3	5,386	0.21%
2022/07/11	1	69.50	0	0.00	69.50	1	5,157	0.02%
2022/07/08	3	70.57	0	0.00	70.10	3	5,154	0.06%
2022/07/07	0	0.00	1	70.70	70.70	-1	5,095	-0.02%
2022/07/06	10.3	71.41	32	72.00	71.20	-21.8	5,061	-0.43%
2022/07/04	21	74.50	0	0.00	73.80	21	4,933	0.43%
2022/06/28	6	76.83	1	77.70	76.80	5	4,802	0.10%
2022/06/24	1	81.40	0	0.00	81.40	1	4,602	0.02%
2022/06/20	0	0.00	4	80.00	80.00	-4	4,572	-0.09%
2022/06/17	0	0.00	1	80.90	81.30	-1	4,552	-0.02%
2022/06/16	0	0.00	1	82.40	81.50	-1	4,496	-0.02%
2022/06/15	1	81.70	0	0.00	81.80	1	4,522	0.02%
2022/06/14	0	0.00	1	80.90	81.40	-1	4,522	-0.02%
2022/06/13	1	80.50	0	0.00	81.30	1	4,531	0.02%
2022/06/09	0	0.00	3	82.40	82.40	-3	4,497	-0.07%
2022/06/08	0	0.00	2	81.80	81.70	-2	4,502	-0.04%
2022/06/07	0	0.00	2	81.40	81.50	-2	4,526	-0.04%
2022/05/30	0	0.00	5	81.50	81.70	-5	4,399	-0.11%
2022/05/27	0	0.00	1	81.00	81.00	-1	4,339	-0.02%
2022/05/26	0	0.00	3	80.43	80.50	-3	4,318	-0.07%
2022/05/25	0	0.00	11	80.20	80.40	-11	4,348	-0.25%
2022/05/20	0	0.00	1	79.40	79.70	-1	4,387	-0.02%
2022/05/17	1	77.90	0	0.00	78.40	1	4,302	0.02%
2022/05/16	0	0.00	1	77.20	77.30	-1	4,286	-0.02%
2022/05/12	5	77.50	10	77.40	76.10	-5	4,236	-0.12%
2022/05/09	0	0.00	1	78.60	78.60	-1	4,120	-0.02%
2022/05/06	1	79.00	0	0.00	79.20	1	4,111	0.02%
2022/05/04	0	0.00	11	80.03	80.00	-11	4,118	-0.27%
2022/04/29	0.6	79.90	0	0.00	79.90	0.6	4,228	0.01%
2022/04/27	1	79.10	0	0.00	79.10	1	4,229	0.02%
2022/04/26	0	0.00	3	80.27	80.70	-3	4,223	-0.07%
2022/04/21	0	0.00	1	80.80	80.90	-1	3,986	-0.03%
2022/04/20	0	0.00	5	80.40	80.00	-5	3,933	-0.13%
2022/04/19	2	79.70	1	79.70	79.70	1	3,826	0.03%
2022/04/13	0	0.00	11	78.93	79.50	-11	3,848	-0.29%
2022/04/12	1	78.50	0	0.00	78.60	1	3,835	0.03%
2022/04/11	7	78.69	0	0.00	78.50	7	3,810	0.18%
2022/04/08	2	79.10	1.1	79.20	79.30	0.9	3,790	0.02%
2022/04/07	4.2	78.83	0	0.00	78.70	4.2	3,802	0.11%
2022/04/06	0	0.00	0	79.90	79.90	0	3,729	0.00%
2022/04/01	2	78.75	0	0.00	79.00	2	3,690	0.05%
2022/03/31	2	79.00	0	0.00	79.00	2	3,652	0.05%
2022/03/30	2	78.90	0	0.00	79.00	2	3,613	0.06%
2022/03/29	7	78.80	0	0.00	79.00	7	3,545	0.20%
2022/03/28	3	78.97	0	0.00	79.00	3	3,487	0.09%
2022/03/25	12	79.62	0	0.00	79.30	12	3,437	0.35%
2022/03/22	0	0.00	0.1	80.10	80.40	-0.1	3,343	0.00%
2022/03/21	1	80.10	0	0.00	80.20	1	3,354	0.03%
2022/03/17	10	79.80	13.2	80.90	80.40	-3.2	3,278	-0.10%
2022/03/15	2	79.10	0	0.00	79.10	2	3,148	0.06%
2022/03/14	11	79.11	5	79.50	79.40	6	3,156	0.19%
2022/03/11	11	79.18	1	79.10	79.20	10	3,137	0.32%
2022/03/10	3	79.97	3	80.30	80.40	0	3,057	0.00%
2022/03/08	4	78.90	0	0.00	78.50	4	2,998	0.13%
2022/03/07	3	79.77	1	79.60	79.70	2	2,921	0.07%
2022/03/04	0	0.00	3	81.70	81.90	-3	2,972	-0.10%
2022/03/02	0	0.00	3	81.30	81.70	-3	2,999	-0.10%
2022/03/01	10	80.90	2	80.95	81.10	8	2,958	0.27%
2022/02/25	11	79.16	0	0.00	79.00	11	2,895	0.38%
2022/02/24	2	79.00	0	0.00	79.30	2	2,832	0.07%
2022/02/22	3	79.47	0	0.00	79.90	3	2,788	0.11%
2022/02/21	0	0.00	4	80.15	80.70	-4	2,749	-0.15%
2022/02/17	0	0.00	3	81.03	81.10	-3	2,808	-0.11%
2022/02/16	1	80.50	2	80.50	80.60	-1	2,788	-0.04%
2022/02/15	3	79.87	0	0.00	79.60	3	2,804	0.11%
2022/02/11	0	0.00	1	80.30	80.60	-1	2,842	-0.04%
2022/02/10	2	80.10	0	0.00	80.70	2	2,884	0.07%
2022/02/07	0	0.00	1	79.50	80.10	-1	2,928	-0.03%
2022/01/25	3	78.07	0	0.00	78.60	3	2,948	0.10%
2022/01/21	1	79.10	0	0.00	79.20	1	2,949	0.03%
2022/01/20	1	80.00	0	0.00	79.80	1	2,933	0.03%
2022/01/19	2	79.85	0	0.00	79.90	2	2,960	0.07%
2022/01/11	2	80.50	2	80.90	81.20	0	3,264	0.00%
2022/01/06	0	0.00	1	80.90	81.00	-1	3,301	-0.03%
2022/01/03	1	80.80	0	0.00	80.80	1	3,533	0.03%
2021/12/30	0	0.00	9.1	80.91	80.80	-9.1	3,609	-0.25%
2021/12/29	4	81.00	0	0.00	81.00	4	3,703	0.11%
2021/12/27	0	0.00	2	80.35	80.70	-2	3,790	-0.05%
2021/12/21	0	0.00	1	79.70	79.90	-1	4,074	-0.02%
2021/12/20	1	78.90	2	78.90	78.80	-1	4,123	-0.02%
2021/12/17	1	79.20	0	0.00	79.30	1	4,109	0.02%
2021/12/16	3	79.30	0	0.00	79.00	3	4,108	0.07%
2021/12/15	1	79.10	0	0.00	79.30	1	4,182	0.02%
2021/12/14	1	79.50	0	0.00	79.40	1	4,258	0.02%
2021/12/13	5	79.90	0	0.00	79.80	5	4,264	0.12%
2021/12/07	5	80.10	0	0.00	80.50	5	4,267	0.12%
2021/12/06	1	79.50	0	0.00	79.70	1	4,255	0.02%
2021/12/02	1	79.50	0	0.00	79.70	1	4,258	0.02%
2021/11/30	1	79.00	0	0.00	78.10	1	4,272	0.02%
2021/11/29	1	78.90	0	0.00	79.30	1	4,134	0.02%
2021/11/26	6	79.50	10	79.90	79.40	-4	4,117	-0.10%
2021/11/25	17	80.30	0	0.00	80.10	17	4,120	0.41%
2021/11/24	1	80.30	0	0.00	80.30	1	4,148	0.02%
2021/11/23	2	80.20	0	0.00	80.10	2	4,174	0.05%
2021/11/19	10	81.00	0	0.00	80.80	10	4,171	0.24%
2021/11/18	1	80.80	0	0.00	81.10	1	4,187	0.02%
2021/11/15	2	81.50	0	0.00	81.30	2	4,246	0.05%
2021/11/12	0	0.00	1	81.10	81.50	-1	4,249	-0.02%
2021/11/08	2	80.80	0	0.00	80.70	2	4,179	0.05%
2021/11/05	1	80.40	0	0.00	80.50	1	4,169	0.02%
2021/11/04	0.5	80.70	0	0.00	80.60	0.5	4,162	0.01%
2021/11/03	4	80.23	10	80.00	80.40	-6	4,186	-0.14%
2021/11/02	2	80.30	0	0.00	80.30	2	4,242	0.05%
2021/10/29	1	80.30	0	0.00	80.50	1	4,206	0.02%
2021/10/28	1	80.60	0	0.00	80.80	1	4,156	0.02%
2021/10/27	6	80.80	10	80.98	81.10	-4	4,157	-0.10%
2021/10/25	1.2	81.38	0	0.00	80.90	1.2	4,131	0.03%
2021/10/22	12	81.32	0	0.00	81.20	12	4,199	0.29%
2021/10/21	11.3	81.75	0	0.00	82.20	11.3	4,237	0.27%
2021/10/20	10	81.60	0	0.00	82.20	10	4,137	0.24%
2021/10/19	2	82.30	0	0.00	82.00	2	4,113	0.05%
2021/10/18	0	0.00	2	82.60	82.30	-2	4,098	-0.05%
2021/10/15	2.7	82.49	0	0.00	82.90	2.7	4,123	0.06%
2021/10/13	0	0.00	2	82.40	82.40	-2	4,189	-0.05%
2021/10/08	0	0.00	1	84.30	84.40	-1	4,024	-0.02%
2021/10/07	3	84.37	1	84.40	84.20	2	4,020	0.05%
2021/10/06	0	0.00	1	83.10	83.50	-1	3,963	-0.03%
2021/10/05	2	82.40	0	0.00	82.20	2	3,899	0.05%
2021/10/04	0	0.00	1	82.70	82.50	-1	3,929	-0.03%
2021/10/01	3	81.93	0	0.00	82.00	3	3,923	0.08%
2021/09/29	1	83.80	6.9	84.00	83.50	-5.9	3,875	-0.15%
2021/09/28	1	83.90	5	84.22	84.40	-4	3,867	-0.10%
2021/09/27	2	83.50	4	83.45	83.70	-2	3,969	-0.05%
2021/09/24	0	0.00	2	82.10	82.20	-2	4,004	-0.05%
2021/09/23	1	81.00	0	0.00	81.30	1	4,011	0.02%
2021/09/22	7	80.61	0	0.00	80.50	7	4,018	0.17%
2021/09/16	2	83.70	2	83.50	83.50	0	3,894	0.00%
2021/09/10	0	0.00	0	81.90	82.10	0	3,995	0.00%
2021/09/09	0.1	82.00	0	0.00	81.50	0.1	4,164	0.00%
2021/09/08	0	0.00	1	82.30	82.20	-1	4,188	-0.02%
2021/09/07	1	82.40	0	0.00	82.70	1	4,220	0.02%
2021/09/06	12	82.03	11	82.69	82.20	1	4,240	0.02%
2021/09/02	1	82.10	0.3	82.70	81.90	0.7	4,260	0.02%
2021/09/01	2	82.90	0	0.00	83.10	2	4,298	0.05%
2021/08/31	0	0.00	1	82.40	84.10	-1	4,317	-0.02%
2021/08/30	0	0.00	3	83.07	83.90	-3	4,287	-0.07%
2021/08/27	0.5	82.00	9	82.31	82.50	-8.5	4,292	-0.20%
2021/08/26	10	80.60	0	0.00	80.70	10	4,347	0.23%
2021/08/25	10	81.25	0	0.00	81.60	10	4,448	0.22%
2021/08/24	1	80.60	0	0.00	81.30	1	4,496	0.02%
2021/08/20	0	0.00	1	79.20	79.10	-1	4,599	-0.02%
2021/08/19	1	80.20	3	80.27	80.20	-2	4,678	-0.04%
2021/08/18	2	81.50	0	0.00	81.70	2	4,660	0.04%
2021/08/17	0	0.00	6	81.72	81.50	-6	4,733	-0.13%
2021/08/13	2	81.55	0	0.00	81.70	2	4,798	0.04%
2021/08/12	0	0.00	3	82.70	82.70	-3	4,840	-0.06%
2021/08/10	7	82.34	0	0.00	82.00	7	4,936	0.14%
2021/08/09	4	82.15	3	83.40	83.00	1	5,062	0.02%
2021/08/06	1	82.20	23	83.29	83.70	-22	5,090	-0.43%
2021/08/05	0	0.00	12.1	82.97	83.10	-12.1	5,154	-0.23%
2021/08/04	0	0.00	81	83.17	83.10	-81	5,345	-1.52%
2021/08/02	0	0.00	45	83.11	83.30	-45	5,497	-0.82%
2021/07/30	0.3	82.80	0	0.00	82.20	0.3	5,650	0.01%
2021/07/27	8	80.88	0	0.00	80.60	8	5,853	0.14%
2021/07/26	21	83.41	10	83.50	83.20	11	5,844	0.19%
2021/07/23	10	84.50	1.1	84.86	84.20	8.9	5,819	0.15%
2021/07/22	2	83.80	4.2	84.20	84.20	-2.2	5,862	-0.04%
2021/07/21	12	83.07	0	0.00	82.90	12	5,936	0.20%
2021/07/20	32	83.68	0	0.00	83.30	32	5,925	0.54%
2021/07/13	0	0.00	10	85.00	85.40	-10	6,460	-0.15%
2021/07/12	0	0.00	10	84.70	85.00	-10	6,581	-0.15%
2021/07/09	2	84.70	0	0.00	85.10	2	6,707	0.03%
2021/07/07	15	86.04	0	0.00	85.80	15	6,778	0.22%
2021/07/06	0	0.00	1	86.60	86.80	-1	6,876	-0.01%
2021/07/05	12	85.95	6	86.47	86.50	6	6,920	0.09%
2021/07/02	7	86.03	10	86.94	85.10	-3	6,888	-0.04%
2021/07/01	4	85.08	3	85.27	85.00	1	6,789	0.01%
2021/06/29	2	84.20	11	84.50	84.60	-9	6,760	-0.13%
2021/06/28	1	84.80	0	0.00	85.00	1	6,763	0.01%
2021/06/25	0	0.00	2	85.10	84.60	-2	6,794	-0.03%
2021/06/23	1	84.50	2	84.30	84.50	-1	6,814	-0.01%
2021/06/22	11	83.53	0	0.00	83.30	11	6,792	0.16%
2021/06/21	1	82.70	10	82.40	82.80	-9	6,806	-0.13%
2021/06/18	20	83.92	0	0.00	83.30	20	6,803	0.29%
2021/06/17	21	85.10	0	0.00	85.30	21	6,680	0.31%
2021/06/16	0	0.00	3	85.97	86.10	-3	6,907	-0.04%
2021/06/15	3	85.13	0	0.00	85.20	3	6,967	0.04%
2021/06/11	1	85.70	0	0.00	85.80	1	7,030	0.01%
2021/06/09	2	85.50	0	0.00	85.60	2	7,140	0.03%
2021/06/08	2	86.60	0	0.00	86.40	2	7,132	0.03%
2021/06/04	3	87.47	10	87.22	87.70	-7	7,251	-0.10%
2021/06/03	3	88.67	1.4	88.40	88.50	1.6	7,285	0.02%
2021/06/02	0	0.00	9	88.62	88.90	-9	7,395	-0.12%
2021/06/01	0	0.00	2	87.00	87.20	-2	7,390	-0.03%
2021/05/31	1	85.60	0	0.00	85.60	1	7,517	0.01%
2021/05/28	0	0.00	0.2	85.40	85.40	-0.2	7,599	0.00%
2021/05/26	11	84.48	0	0.00	84.50	11	7,760	0.14%
2021/05/25	0	0.00	1	86.30	85.40	-1	7,989	-0.01%
2021/05/21	1	84.90	1	86.20	84.20	0	8,167	0.00%
2021/05/20	5	83.60	0	0.00	84.20	5	8,134	0.06%
2021/05/19	2	83.70	0	0.00	83.70	2	8,130	0.02%
2021/05/18	1	83.30	1	83.20	83.60	0	8,139	0.00%
2021/05/17	2	80.75	5	81.30	80.90	-3	8,238	-0.04%
2021/05/14	5	82.70	1	83.50	82.90	4	8,149	0.05%
2021/05/13	0	0.00	12	82.57	81.50	-12	8,098	-0.15%
2021/05/12	21.1	83.59	11	86.47	83.60	10.1	7,984	0.13%
2021/05/11	11	88.95	0	0.00	89.10	11	7,814	0.14%
2021/05/07	7	90.79	0	0.00	90.70	7	7,767	0.09%
2021/05/06	1	91.10	14	92.51	94.00	-13	7,655	-0.17%
2021/05/05	0	0.00	11	91.95	91.10	-11	7,561	-0.15%
2021/05/04	2	89.60	7	89.56	89.60	-5	7,555	-0.07%
2021/05/03	5	91.40	1	91.30	90.30	4	7,443	0.05%
2021/04/29	6	91.07	0	0.00	90.90	6	7,436	0.08%
2021/04/28	22	91.91	2	92.35	91.90	20	7,453	0.27%
2021/04/27	5	92.98	0	0.00	93.00	5	7,564	0.07%
2021/04/26	0	0.00	15	92.26	93.00	-15	7,511	-0.20%
2021/04/23	0	0.00	2	92.80	92.80	-2	7,549	-0.03%
2021/04/22	10	93.00	13.1	94.55	93.20	-3.1	7,563	-0.04%
2021/04/21	16	93.12	5	93.10	93.00	11	7,472	0.15%
2021/04/20	2	94.40	1	94.60	94.80	1	7,421	0.01%
2021/04/19	0	0.00	35.3	94.81	95.20	-35.3	7,363	-0.48%
2021/04/16	2	90.10	55	91.98	92.00	-53	7,156	-0.74%
2021/04/15	1	89.60	9	90.06	90.10	-8	7,145	-0.11%
2021/04/14	0	0.00	1	88.20	88.30	-1	7,133	-0.01%
2021/04/13	17	89.09	1	89.30	88.40	16	7,141	0.22%
2021/04/12	7	88.71	5	90.10	88.60	2	7,135	0.03%
2021/04/09	1	88.20	7	88.53	88.50	-6	7,101	-0.08%
2021/04/08	11	87.27	1	87.10	87.30	10	7,170	0.14%
2021/04/07	1	87.10	0	0.00	87.50	1	7,388	0.01%
2021/04/01	4	87.03	301	87.26	87.00	-297	7,467	-3.98%	大賣/鉅額交易
2021/03/31	3	87.40	5	87.30	87.60	-2	7,451	-0.03%
2021/03/29	2	87.35	7	87.80	87.90	-5	7,428	-0.07%
2021/03/26	0	0.00	7	86.94	87.20	-7	7,501	-0.09%
2021/03/25	10	85.70	0	0.00	85.90	10	7,615	0.13%
2021/03/23	0.1	86.50	0	0.00	86.10	0.1	7,694	0.00%
2021/03/22	0	0.00	4.1	85.70	86.20	-4.1	7,707	-0.05%
2021/03/19	34	84.86	0	0.00	84.20	34	7,703	0.44%
2021/03/17	0	0.00	4	87.50	86.90	-4	7,424	-0.05%
2021/03/16	10	87.15	0	0.00	87.90	10	7,400	0.14%
2021/03/15	0	0.00	2	88.50	88.10	-2	7,381	-0.03%
2021/03/12	2	88.40	1	88.30	89.50	1	7,371	0.01%
2021/03/11	3	89.27	5	89.60	89.00	-2	7,410	-0.03%
2021/03/10	3	88.63	3	89.10	88.80	0	7,383	0.00%
2021/03/08	5	88.04	15	89.87	88.00	-10	7,419	-0.13%
2021/03/05	1.1	87.62	3	87.80	87.40	-1.9	7,304	-0.03%
2021/03/04	2	88.60	2	87.95	88.30	0	7,470	0.00%
2021/03/03	0	0.00	9	87.93	87.90	-9	7,377	-0.12%
2021/02/26	112	86.89	30	86.79	86.00	82	7,282	1.13%	大買/
2021/02/25	203	86.71	64	87.63	88.60	139	7,071	1.97%	大買/鉅額交易
2021/02/24	0	85.70	2.4	85.88	85.90	-2.4	6,902	-0.03%
2021/02/23	0	0.00	12	85.46	85.40	-12	6,857	-0.17%
2021/02/22	4	83.63	1	83.70	83.30	3	6,808	0.04%
2021/02/19	1	82.90	0	0.00	83.00	1	7,027	0.01%
2021/02/18	2	83.50	0	0.00	83.30	2	7,111	0.03%
2021/02/17	0	0.00	3	83.10	83.50	-3	7,264	-0.04%
2021/02/05	2.2	80.73	2	81.00	79.90	0.2	7,200	0.00%
2021/02/04	1	80.50	0	0.00	80.50	1	7,317	0.01%
2021/02/03	0	0.00	9	80.79	80.90	-9	7,658	-0.12%
2021/02/02	1	79.50	2.1	79.36	79.40	-1.1	7,894	-0.01%
2021/02/01	7	78.26	1	78.70	78.10	6	7,932	0.08%
2021/01/29	13	78.39	0	0.00	77.40	13	7,936	0.16%
2021/01/28	0	0.00	1	79.30	79.50	-1	7,859	-0.01%
2021/01/27	18	80.49	1	80.60	80.10	17	7,863	0.22%
2021/01/26	2	80.75	1	81.00	80.50	1	7,891	0.01%
2021/01/25	0.2	82.00	9	82.09	82.10	-8.8	7,821	-0.11%
2021/01/21	0	0.00	2	82.10	80.90	-2	7,803	-0.03%
2021/01/20	3	81.87	12	81.42	81.00	-9	7,748	-0.12%
2021/01/19	5	81.90	0	0.00	83.10	5	7,614	0.07%
2021/01/18	4	82.08	1	82.80	82.10	3	7,650	0.04%
2021/01/15	1	84.10	1	84.80	83.90	0	7,588	0.00%
2021/01/14	1	85.60	0	0.00	85.40	1	7,572	0.01%
2021/01/13	7	85.99	0	0.00	85.90	7	7,556	0.09%
2021/01/12	1	85.10	1	85.40	85.50	0	7,542	0.00%
2021/01/11	1	85.50	3	85.50	86.30	-2	7,482	-0.03%
2021/01/08	3	86.23	4	85.95	86.30	-1	7,443	-0.01%
2021/01/07	0.2	84.90	10	85.37	85.80	-9.8	7,358	-0.13%
2021/01/06	0	0.00	5	83.50	83.30	-5	7,235	-0.07%
2021/01/05	8	83.23	0	0.00	83.30	8	7,177	0.11%
2021/01/04	2	85.10	1	84.60	84.60	1	7,178	0.01%
2020/12/31	12	84.81	8	84.85	84.70	4	7,087	0.06%
2020/12/30	1	84.10	24	83.57	84.50	-23	6,929	-0.33%
2020/12/29	0	0.00	24	81.45	81.40	-24	6,700	-0.36%
2020/12/28	0	0.00	5	80.74	80.80	-5	6,613	-0.08%
2020/12/25	1	79.30	0	0.00	79.60	1	6,579	0.02%
2020/12/24	2	79.45	0	0.00	79.10	2	6,570	0.03%
2020/12/23	1	79.10	0	0.00	79.10	1	6,586	0.02%
2020/12/22	4	80.93	2	80.50	79.70	2	6,595	0.03%
2020/12/21	0	0.00	16	80.36	81.00	-16	6,643	-0.24%
2020/12/18	2	78.80	0	0.00	78.30	2	6,524	0.03%
2020/12/17	1	79.20	2	79.25	79.30	-1	6,513	-0.02%
2020/12/16	1	79.20	1	79.90	79.80	0	6,563	0.00%
2020/12/15	2	78.50	4	78.58	78.30	-2	6,848	-0.03%
2020/12/14	0.1	79.10	0	0.00	78.60	0.1	6,835	0.00%
2020/12/11	0	0.00	1	79.70	79.00	-1	6,829	-0.01%
2020/12/10	1	79.30	2	79.10	79.30	-1	6,844	-0.01%
2020/12/09	2	78.80	2	79.10	79.30	0	6,887	0.00%
2020/12/08	4	78.75	2	78.90	79.00	2	6,885	0.03%
2020/12/07	14	80.06	1	79.30	79.70	13	6,861	0.19%
2020/12/04	7	80.11	8	80.13	80.10	-1	6,826	-0.01%
2020/12/03	2	79.20	8	79.68	79.60	-6	6,858	-0.09%
2020/12/02	0	0.00	2	79.00	78.90	-2	6,854	-0.03%
2020/12/01	0	0.00	7	78.30	78.90	-7	6,817	-0.10%
2020/11/30	6.3	77.37	6	79.02	77.00	0.3	6,774	0.00%
2020/11/26	1	79.10	0	0.00	79.70	1	6,504	0.02%
2020/11/25	3	79.43	6	79.48	79.30	-3	6,603	-0.05%
2020/11/24	10	79.63	2	78.60	78.90	8	6,564	0.12%
2020/11/23	10	80.10	5	80.64	80.00	5	6,491	0.08%
2020/11/20	0	0.00	3	79.77	79.80	-3	6,410	-0.05%
2020/11/19	3	79.40	5	79.64	79.80	-2	6,351	-0.03%
2020/11/18	5	79.32	28	79.27	79.40	-23	6,255	-0.37%
2020/11/17	2	77.80	8	77.84	78.00	-6	6,029	-0.10%
2020/11/16	1	77.90	13	78.10	77.80	-12	5,975	-0.20%
2020/11/13	2	76.55	0	0.00	76.90	2	5,785	0.03%
2020/11/12	2	76.55	21	76.71	76.90	-19	5,729	-0.33%
2020/11/11	2	75.45	38	77.09	78.00	-36	5,629	-0.64%
2020/11/10	4	73.65	41	73.99	74.20	-37	5,280	-0.70%
2020/11/09	2	71.70	3	72.17	71.90	-1	5,044	-0.02%
2020/11/06	0	0.00	2	71.25	71.20	-2	5,015	-0.04%
2020/11/05	0	0.00	5	71.12	71.30	-5	5,065	-0.10%
2020/11/04	7	71.09	7	71.13	71.00	0	5,072	0.00%
2020/11/03	1	70.30	1.1	70.40	70.40	-0.1	5,047	0.00%
2020/11/02	0	0.00	3	69.33	69.80	-3	5,055	-0.06%
2020/10/29	5	68.90	0	0.00	68.70	5	5,060	0.10%
2020/10/28	5	69.50	1	70.00	70.00	4	5,133	0.08%
2020/10/27	1	70.40	0	0.00	70.30	1	5,170	0.02%
2020/10/26	2	70.60	4	70.05	70.30	-2	5,183	-0.04%
2020/10/23	0	0.00	2	69.25	69.30	-2	5,187	-0.04%
2020/10/20	0	0.00	2	69.30	69.00	-2	5,410	-0.04%
2020/10/15	0	0.00	2	69.15	69.40	-2	5,422	-0.04%
2020/10/14	1	69.40	0	0.00	68.80	1	5,396	0.02%
2020/10/12	0	0.00	2	70.05	70.00	-2	5,398	-0.04%
2020/10/08	0	0.00	1	69.00	69.20	-1	5,371	-0.02%
2020/10/06	1	69.30	9	69.07	69.40	-8	5,437	-0.15%
2020/10/05	0	0.00	1	68.80	68.50	-1	5,517	-0.02%
2020/09/30	0	0.00	1	68.30	67.70	-1	5,557	-0.02%
2020/09/29	1	67.60	0	0.00	67.80	1	5,596	0.02%
2020/09/28	6	67.52	1	67.80	67.50	5	5,668	0.09%
2020/09/25	1	66.90	1	66.90	67.50	0	5,700	0.00%
2020/09/24	5	66.96	0	0.00	66.80	5	5,685	0.09%
2020/09/23	4	68.20	0	0.00	68.00	4	5,564	0.07%
2020/09/22	6	68.87	0	0.00	68.30	6	5,702	0.11%
2020/09/21	1	70.10	1	70.10	70.20	0	5,821	0.00%
2020/09/18	3	69.77	17	70.15	69.70	-14	5,952	-0.24%
2020/09/17	7	68.07	0	0.00	68.20	7	5,775	0.12%
2020/09/16	2	68.15	0	0.00	68.30	2	5,901	0.03%
2020/09/15	2	67.80	1	68.00	68.00	1	6,007	0.02%
2020/09/14	25	68.02	2	68.00	68.30	23	6,159	0.37%
2020/09/11	3	68.83	0	0.00	68.80	3	6,120	0.05%
2020/09/09	3	69.43	0	0.00	69.80	3	6,183	0.05%
2020/09/08	0	0.00	10	70.62	70.60	-10	6,248	-0.16%
2020/09/07	0	0.00	1	69.00	69.00	-1	6,211	-0.02%
2020/09/04	1	67.80	0	0.00	67.70	1	6,281	0.02%
2020/09/03	6	67.85	0	0.00	68.20	6	6,344	0.09%
2020/09/02	8	67.48	0	0.00	67.60	8	6,405	0.12%
2020/09/01	6	67.55	1	68.00	68.00	5	6,522	0.08%
2020/08/31	3	68.63	0	0.00	67.80	3	6,544	0.05%
2020/08/28	0	0.00	0.1	70.00	69.90	-0.1	6,465	0.00%
2020/08/27	0	0.00	3	69.50	69.50	-3	6,597	-0.05%
2020/08/25	0.4	70.00	10	69.60	69.80	-9.6	6,630	-0.14%
2020/08/24	0	0.00	12	69.60	69.50	-12	6,760	-0.18%
2020/08/21	0	0.00	1	70.00	70.00	-1	6,793	-0.01%
2020/08/20	6	69.48	1	69.30	69.30	5	6,776	0.07%
2020/08/19	2	71.80	3	71.20	71.20	-1	6,763	-0.01%
2020/08/18	5	71.96	2	71.90	72.00	3	6,828	0.04%
2020/08/17	11	71.99	5	71.94	72.30	6	6,891	0.09%
2020/08/14	1	71.30	20	71.14	71.50	-19	6,878	-0.28%
2020/08/13	1	71.40	19	70.95	71.40	-18	6,919	-0.26%
2020/08/12	5	70.70	12	70.32	70.70	-7	6,980	-0.10%
2020/08/11	4.8	71.27	3	71.33	71.00	1.8	6,991	0.03%
2020/08/10	6	69.45	0	0.00	70.70	6	6,966	0.09%
2020/08/07	10	69.14	0	0.00	69.10	10	6,985	0.14%
2020/08/06	2	68.40	0	0.00	68.60	2	6,972	0.03%
2020/08/05	3	67.60	7	68.06	68.20	-4	7,000	-0.06%
2020/08/04	3	66.63	0	0.00	67.00	3	7,059	0.04%
2020/08/03	3	66.60	22	66.60	66.60	-19	7,102	-0.27%
2020/07/31	2	67.70	10	67.80	67.40	-8	7,062	-0.11%
2020/07/30	6	67.52	3	67.50	67.80	3	7,082	0.04%
2020/07/29	8	67.50	0	0.00	67.30	8	7,097	0.11%
2020/07/28	3	67.37	2	67.50	67.50	1	7,182	0.01%
2020/07/27	3	68.70	10	68.40	68.40	-7	7,270	-0.10%
2020/07/24	28	70.07	0	70.20	69.80	28	7,267	0.38%
2020/07/23	7	70.81	0	0.00	70.60	7	7,237	0.10%
2020/07/22	1	71.60	0	0.00	71.40	1	7,313	0.01%
2020/07/21	0	0.00	1	71.70	71.40	-1	7,343	-0.01%
2020/07/14	3	71.07	0	0.00	71.00	3	7,625	0.04%
2020/07/13	7	71.09	0	0.00	71.00	7	7,686	0.09%
2020/07/10	3	71.17	25.1	71.24	71.00	-22.1	7,723	-0.29%
2020/07/09	3	72.23	3	72.00	72.00	0	7,708	0.00%
2020/07/08	1	72.40	1	72.30	72.30	0	7,694	0.00%
2020/07/07	0	0.00	6	72.60	72.70	-6	7,688	-0.08%
2020/07/06	12	73.56	11	73.40	73.30	1	7,677	0.01%
2020/07/03	0	0.00	3	73.30	73.40	-3	7,705	-0.04%
2020/07/02	3	72.80	3	73.30	72.80	0	7,801	0.00%
2020/07/01	9	72.39	1.1	72.62	72.50	7.9	7,861	0.10%
2020/06/30	8	75.41	20	75.46	75.70	-12	7,763	-0.15%
2020/06/29	2	74.35	24	74.95	75.00	-22	7,660	-0.29%
2020/06/24	1	75.70	2	75.70	75.50	-1	7,519	-0.01%
2020/06/23	0	0.00	6	75.22	75.00	-6	7,429	-0.08%
2020/06/22	0	0.00	1	74.20	74.10	-1	7,347	-0.01%
2020/06/19	12.3	73.62	3	73.50	73.10	9.3	7,323	0.13%
2020/06/18	5	73.86	0	0.00	73.80	5	7,230	0.07%
2020/06/17	1.5	74.01	1.1	74.64	73.90	0.4	7,346	0.01%
2020/06/15	2	73.80	0	0.00	73.20	2	7,730	0.03%
2020/06/12	4	74.03	1	74.20	74.20	3	7,939	0.04%
2020/06/11	10	75.30	8	75.76	75.30	2	8,074	0.02%
2020/06/10	0	0.00	12	76.93	77.10	-12	8,114	-0.15%
2020/06/09	4	76.83	6	76.82	77.00	-2	8,344	-0.02%
2020/06/08	17	76.04	25	76.27	76.80	-8	8,429	-0.09%
2020/06/05	18	75.20	14	75.20	75.60	4	8,369	0.05%
2020/06/04	4	75.10	0	0.00	75.10	4	8,403	0.05%
2020/06/03	4	74.12	12.5	74.30	74.90	-8.5	8,517	-0.10%
2020/06/01	11	73.24	2	73.40	72.50	9	8,458	0.11%
2020/05/29	14	71.74	0	0.00	72.00	14	8,442	0.17%
2020/05/28	1	72.50	0	0.00	72.00	1	8,344	0.01%
2020/05/27	10	73.30	3	73.03	72.60	7	8,388	0.08%
2020/05/26	3	73.07	5	73.26	72.70	-2	8,444	-0.02%
2020/05/25	14	71.37	22	71.51	71.90	-8	8,529	-0.09%
2020/05/22	7	72.46	14	72.71	72.20	-7	8,514	-0.08%
2020/05/21	1	73.60	4	73.65	73.70	-3	8,494	-0.04%
2020/05/19	10	73.09	1	73.90	73.20	9	8,431	0.11%
2020/05/18	1	72.70	0	0.00	72.10	1	8,353	0.01%
2020/05/15	2	73.10	35	72.39	72.30	-33	8,326	-0.40%
2020/05/14	5	72.70	0	0.00	72.60	5	8,281	0.06%
2020/05/13	5	73.50	9	72.99	73.90	-4	8,218	-0.05%
2020/05/12	32	73.52	15	73.40	73.40	17	8,200	0.21%
2020/05/11	12	75.02	8	74.74	74.70	4	8,123	0.05%
2020/05/08	3	73.70	3	73.63	73.70	0	8,029	0.00%
2020/05/07	27	72.89	1	72.90	72.80	26	7,971	0.33%
2020/05/06	4	72.75	0	0.00	72.60	4	7,925	0.05%
2020/05/05	44	73.31	31	72.61	72.80	13	7,947	0.16%
2020/05/04	62	73.15	0.1	73.40	72.90	61.9	7,968	0.78%
2020/04/30	11	75.12	86	74.37	75.90	-75	7,851	-0.96%
2020/04/29	11	71.81	0	0.00	71.80	11	7,706	0.14%
2020/04/28	4	70.50	12	70.37	70.40	-8	7,663	-0.10%
2020/04/27	55	69.81	2	70.15	70.20	53	7,813	0.68%
2020/04/24	1	68.80	11	68.31	68.30	-10	7,728	-0.13%
2020/04/23	3	68.47	1	70.00	68.70	2	7,685	0.03%
2020/04/22	5	68.14	0	0.00	68.30	5	7,579	0.07%
2020/04/21	29	69.20	4	69.00	68.90	25	7,531	0.33%
2020/04/20	0	0.00	1.1	70.32	70.30	-1.1	7,435	-0.01%
2020/04/17	5	72.00	5	71.70	71.10	0	7,388	0.00%
2020/04/16	11	70.94	0	0.00	70.80	11	7,322	0.15%
2020/04/15	3	71.50	46	71.63	72.00	-43	7,231	-0.59%
2020/04/14	3	70.97	14	71.44	71.40	-11	7,200	-0.15%
2020/04/13	3	70.33	23	70.46	70.00	-20	7,167	-0.28%
2020/04/10	9	70.90	0	0.00	71.00	9	7,172	0.13%
2020/04/09	22	70.65	5	70.62	70.60	17	7,144	0.24%
2020/04/08	1	70.50	5	70.60	70.90	-4	7,095	-0.06%
2020/04/07	54	69.37	13.1	69.37	69.90	40.9	7,022	0.58%
2020/04/06	5	67.70	0	0.00	68.00	5	6,954	0.07%
2020/04/01	8	66.94	1	66.90	66.20	7	6,876	0.10%
2020/03/31	0	0.00	1	68.80	67.00	-1	6,789	-0.01%
2020/03/30	41	67.38	30	66.45	67.70	11	6,689	0.16%
2020/03/27	9	68.48	24	68.90	68.00	-15	6,622	-0.23%
2020/03/26	12.1	67.79	7	68.21	68.50	5.1	6,591	0.08%
2020/03/25	22	67.92	12	68.22	68.50	10	6,632	0.15%
2020/03/24	21	65.51	13	65.72	65.20	8	6,555	0.12%
2020/03/23	12	62.58	5	62.18	62.00	7	6,519	0.11%
2020/03/20	21	62.30	2	61.70	65.10	19	6,384	0.30%
2020/03/19	33	59.49	6	59.58	59.30	27	6,141	0.44%
2020/03/18	35	63.69	2	63.80	61.70	33	5,924	0.56%
2020/03/17	6	66.28	0	0.00	66.20	6	5,653	0.11%
2020/03/16	8	70.01	0	0.00	69.20	8	5,448	0.15%
2020/03/13	8.4	70.17	1	69.10	72.30	7.4	5,261	0.14%
2020/03/12	123	75.10	4	75.08	75.10	119	4,944	2.41%	大買/鉅額交易
2020/03/11	1	78.20	2	77.95	77.50	-1	4,766	-0.02%
2020/03/10	1.1	77.47	4	77.00	77.60	-2.9	4,705	-0.06%
2020/03/09	4	78.10	7	77.90	77.70	-3	4,600	-0.07%
2020/03/06	6	80.63	0	0.00	80.50	6	4,392	0.14%
2020/03/05	5	81.92	1	81.80	82.00	4	4,357	0.09%
2020/03/04	1	81.20	0	0.00	81.80	1	4,328	0.02%
2020/03/03	21	81.22	1	80.80	80.80	20	4,312	0.46%
2020/02/27	0	0.00	1	81.10	82.20	-1	4,352	-0.02%
2020/02/26	4	81.60	0	0.00	81.20	4	4,295	0.09%
2020/02/25	19	82.60	10	82.50	82.60	9	4,166	0.22%
2020/02/24	3	83.33	5	83.50	83.10	-2	4,121	-0.05%
2020/02/21	1	84.60	0	0.00	84.40	1	4,092	0.02%
2020/02/18	5	84.30	1	84.30	84.70	4	4,142	0.10%
2020/02/14	0	0.00	40	85.10	85.20	-40	4,164	-0.96%
2020/02/13	5	85.20	3	85.10	85.40	2	4,174	0.05%
2020/02/12	0	0.00	1	84.90	84.90	-1	4,204	-0.02%
2020/02/10	0	0.00	2	83.55	83.90	-2	4,240	-0.05%
2020/02/07	0	0.00	6	83.80	84.00	-6	4,269	-0.14%
2020/02/06	4	84.65	4	84.55	84.30	0	4,328	0.00%
2020/02/05	15	82.44	12	82.43	82.50	3	4,278	0.07%
2020/02/04	7	83.90	1	83.70	83.50	6	4,207	0.14%
2020/02/03	1	83.50	11	83.15	83.80	-10	4,208	-0.24%
2020/01/31	8	84.83	1	85.20	84.90	7	4,171	0.17%
2020/01/30	52	85.25	6	85.05	84.70	46	4,124	1.12%
2020/01/20	1	88.80	0	0.00	88.20	1	3,939	0.03%
2020/01/17	1	87.70	0	0.00	88.00	1	3,937	0.03%
2020/01/16	2	87.00	2	87.00	87.20	0	3,966	0.00%
2020/01/15	6	87.47	1	87.60	87.30	5	4,006	0.12%
2020/01/14	7	87.60	1	87.60	87.90	6	4,011	0.15%
2020/01/13	10	87.40	0	0.00	87.50	10	3,995	0.25%
2020/01/10	4	86.75	0	0.00	87.10	4	4,008	0.10%
2020/01/08	4	86.93	0	0.00	86.60	4	4,066	0.10%
2020/01/07	4	87.48	1	87.40	87.40	3	4,027	0.07%
2020/01/06	11	88.68	3	89.20	88.50	8	4,002	0.20%
2020/01/03	1	88.40	0	0.00	88.60	1	4,008	0.02%
2020/01/02	0	0.00	5	87.74	87.70	-5	4,006	-0.12%
2019/12/31	3.1	88.16	0	0.00	87.50	3.1	3,986	0.08%
2019/12/30	2	88.70	0	0.00	88.00	2	3,985	0.05%
2019/12/27	2	89.20	0	0.00	89.10	2	3,972	0.05%
2019/12/26	0	0.00	3	88.70	88.70	-3	3,974	-0.08%
2019/12/25	1	89.00	0	0.00	88.90	1	4,035	0.02%
2019/12/24	1	89.50	0	0.00	89.00	1	4,071	0.02%
2019/12/23	4	89.00	11	89.04	89.40	-7	4,086	-0.17%
2019/12/20	2	88.90	1	88.60	88.90	1	4,095	0.02%
2019/12/18	16	87.80	0	0.00	88.30	16	4,047	0.40%
2019/12/16	5	87.40	1	87.10	87.10	4	4,019	0.10%
2019/12/13	8	87.56	0	0.00	86.90	8	4,059	0.20%
2019/12/10	0	0.00	1	86.60	86.70	-1	4,215	-0.02%
2019/12/09	1	86.60	1	86.70	86.50	0	4,258	0.00%
2019/12/05	7.5	86.79	0	0.00	86.60	7.5	4,293	0.18%
2019/12/04	10.3	87.10	2	87.30	87.10	8.3	4,285	0.19%
2019/12/03	1	87.20	0	0.00	87.00	1	4,345	0.02%
2019/12/02	2	87.20	0	0.00	87.00	2	4,392	0.05%
2019/11/29	0	0.00	1	87.30	87.30	-1	4,415	-0.02%
2019/11/28	11	87.82	0	0.00	87.70	11	4,408	0.25%
2019/11/27	10	88.30	0	0.00	88.30	10	4,457	0.22%
2019/11/26	3	88.30	6	88.30	88.10	-3	4,463	-0.07%
2019/11/22	11	86.80	0	0.00	87.40	11	4,417	0.25%
2019/11/21	12	86.57	0	0.00	86.60	12	4,477	0.27%
2019/11/20	5	86.68	0	0.00	86.50	5	4,467	0.11%
2019/11/19	3	86.90	0	0.00	87.00	3	4,468	0.07%
2019/11/15	17	87.55	0	0.00	87.40	17	4,500	0.38%
2019/11/14	10	87.40	0	0.00	87.50	10	4,508	0.22%
2019/11/13	3	87.20	0	0.00	87.20	3	4,575	0.07%
2019/11/12	3	87.63	0	0.00	87.70	3	4,637	0.06%
2019/11/11	6	87.65	15	87.93	87.50	-9	4,695	-0.19%
2019/11/08	6	88.88	0	0.00	88.70	6	4,746	0.13%
2019/11/07	2	89.00	0	89.60	89.40	2	4,875	0.04%
2019/11/06	2	89.65	0	0.00	89.90	2	4,961	0.04%
2019/11/05	5	90.60	3	91.23	90.70	2	5,016	0.04%
2019/11/04	11	89.07	3	89.47	90.10	8	5,109	0.16%
2019/10/30	12	88.51	0	0.00	89.10	12	5,318	0.23%
2019/10/29	11	88.54	1	88.70	88.70	10	5,353	0.19%
2019/10/28	0	0.00	2	88.50	88.90	-2	5,368	-0.04%
2019/10/24	0	0.00	2	89.05	89.40	-2	5,507	-0.04%
2019/10/23	0	0.00	2	88.90	88.50	-2	5,500	-0.04%
2019/10/22	2	88.30	2	88.70	89.00	0	5,521	0.00%
2019/10/21	0.1	88.30	3	88.40	88.20	-2.9	5,502	-0.05%
2019/10/18	1	88.30	2	88.40	88.10	-1	5,514	-0.02%
2019/10/16	2	88.00	0	0.00	88.00	2	5,509	0.04%
2019/10/14	0	0.00	2	87.90	88.00	-2	5,531	-0.04%
2019/10/09	2.1	86.66	1	86.60	86.40	1.1	5,572	0.02%
2019/10/07	4	86.68	0	0.00	86.70	4	5,624	0.07%
2019/10/03	2	86.40	0	0.00	86.40	2	5,681	0.04%
2019/10/02	1	87.20	0	0.00	87.10	1	5,734	0.02%
2019/10/01	4	87.40	0	0.00	87.20	4	5,789	0.07%
2019/09/27	1	87.00	2	87.00	86.70	-1	5,779	-0.02%
2019/09/26	1	88.50	1	88.20	87.80	0	5,789	0.00%
2019/09/25	4	88.23	12	87.90	88.30	-8	5,841	-0.14%
2019/09/24	9	88.90	0	0.00	88.80	9	5,871	0.15%
2019/09/23	1	90.30	1	90.10	89.60	0	5,833	0.00%
2019/09/20	1	90.00	1	90.50	90.50	0	5,912	0.00%
2019/09/19	2	89.60	0	0.00	89.80	2	6,077	0.03%
2019/09/18	0.2	90.50	0	0.00	90.30	0.2	6,252	0.00%
2019/09/17	10.2	90.43	1	90.50	90.10	9.2	6,305	0.15%
2019/09/16	7	91.86	7	91.81	91.50	0	6,405	0.00%
2019/09/12	0	0.00	1	89.30	89.20	-1	6,316	-0.02%
2019/09/11	2	88.50	0	0.00	88.50	2	6,368	0.03%
2019/09/10	0.2	88.80	4	88.53	88.40	-3.8	6,358	-0.06%
2019/09/09	2	88.25	0	0.00	88.40	2	6,387	0.03%
2019/09/06	1	89.30	0	0.00	89.20	1	6,398	0.02%
2019/09/05	2	89.10	17	89.24	89.50	-15	6,414	-0.23%
2019/09/04	3	86.87	0	0.00	87.60	3	6,405	0.05%
2019/09/03	2	87.00	0	0.00	86.80	2	6,397	0.03%
2019/09/02	5	87.68	1	87.60	87.50	4	6,379	0.06%
2019/08/30	2	87.60	3	87.40	88.10	-1	6,415	-0.02%
2019/08/29	1	85.70	0	0.00	85.90	1	6,386	0.02%
2019/08/28	0.2	85.50	0	0.00	85.10	0.2	6,440	0.00%
2019/08/27	0	0.00	1	85.80	85.50	-1	6,463	-0.02%
2019/08/26	3	85.30	0	0.00	85.60	3	6,367	0.05%
2019/08/23	2	86.55	0	0.00	87.00	2	6,314	0.03%
2019/08/22	13	87.22	0	0.00	86.70	13	6,301	0.21%
2019/08/21	1	87.10	1	87.80	86.90	0	6,410	0.00%
2019/08/19	3.2	86.41	0	0.00	86.20	3.2	6,358	0.05%
2019/08/15	3	85.53	1	85.40	85.30	2	6,293	0.03%
2019/08/14	0	0.00	2	87.55	86.50	-2	6,295	-0.03%
2019/08/13	4	85.48	11	85.05	86.30	-7	6,275	-0.11%
2019/08/12	9	86.70	2	86.80	86.10	7	6,185	0.11%
2019/08/08	5	88.66	0	0.00	88.60	5	6,104	0.08%
2019/08/07	4	89.20	1	89.10	89.10	3	6,045	0.05%
2019/08/06	2	88.75	1	88.70	89.20	1	6,044	0.02%
2019/08/05	10	91.15	1	91.10	90.60	9	5,914	0.15%
2019/08/02	12	92.26	1	92.60	92.00	11	5,867	0.19%
2019/08/01	8.2	94.06	1	94.50	93.90	7.2	5,898	0.12%
2019/07/31	7	95.11	0	0.00	95.00	7	5,872	0.12%
2019/07/30	14	95.62	0	0.00	95.10	14	5,894	0.24%
2019/07/29	2	95.30	3	95.20	95.30	-1	5,901	-0.02%
2019/07/26	1	96.00	0	0.00	96.00	1	5,840	0.02%
2019/07/25	1	96.80	0	0.00	96.10	1	5,895	0.02%
2019/07/24	3	96.30	1	96.10	96.20	2	5,912	0.03%
2019/07/23	1	96.50	0	0.00	96.40	1	5,916	0.02%
2019/07/22	4.2	96.61	0	0.00	96.50	4.2	5,937	0.07%
2019/07/19	4	97.20	0	0.00	96.50	4	5,955	0.07%
2019/07/18	2	96.85	0	0.00	96.80	2	5,985	0.03%
2019/07/17	9.2	97.32	11	97.11	97.10	-1.8	6,011	-0.03%
2019/07/16	5	97.80	0	0.00	97.90	5	5,962	0.08%
2019/07/15	2	97.90	0	0.00	97.80	2	5,970	0.03%
2019/07/12	13.2	98.41	6	98.40	98.40	7.2	5,959	0.12%
2019/07/10	2	98.75	0	0.00	98.70	2	5,992	0.03%
2019/07/09	3.2	98.53	10	98.40	98.50	-6.8	6,002	-0.11%
2019/07/08	4	98.83	0	0.00	99.00	4	6,010	0.07%
2019/07/05	4	99.90	0	0.00	100.00	4	5,972	0.07%
2019/07/04	2	100.00	0	0.00	100.00	2	5,979	0.03%
2019/07/03	23	100.26	0	0.00	100.50	23	6,028	0.38%
2019/07/02	5	102.00	1	102.00	100.50	4	6,120	0.07%
2019/07/01	10.2	103.08	1	103.50	102.00	9.2	6,077	0.15%
2019/06/28	2	103.50	0	0.00	103.00	2	6,002	0.03%
2019/06/27	7	102.64	1	103.50	104.00	6	6,033	0.10%
2019/06/26	7	102.79	2	102.25	102.00	5	5,990	0.08%
2019/06/25	3	110.00	10	110.00	110.00	-7	5,780	-0.12%
2019/06/24	1	111.00	3	110.50	111.00	-2	5,627	-0.04%
2019/06/21	2	110.50	0	0.00	110.00	2	5,539	0.04%
2019/06/20	1	111.00	0	0.00	111.00	1	5,398	0.02%
2019/06/18	0	0.00	3	111.33	111.50	-3	5,261	-0.06%
2019/06/14	1	110.00	0	0.00	110.50	1	5,284	0.02%
2019/06/13	1	109.00	1	110.00	110.50	0	5,258	0.00%
2019/06/12	0	0.00	2	109.00	109.50	-2	5,282	-0.04%
2019/06/04	0	0.00	5	107.50	106.50	-5	5,184	-0.10%
2019/05/31	1	107.50	1	108.00	107.50	0	5,193	0.00%
2019/05/30	8	107.00	0	0.00	107.00	8	5,227	0.15%
2019/05/24	5	104.90	1	105.50	106.00	4	5,380	0.07%
2019/05/22	4	107.25	0	0.00	107.00	4	5,445	0.07%
2019/05/16	3	106.50	1	106.50	106.00	2	5,658	0.04%
2019/05/14	4	106.00	0	0.00	106.00	4	5,765	0.07%
2019/05/13	1.8	107.00	0	0.00	106.50	1.8	5,720	0.03%
2019/05/10	0	0.00	1	107.50	107.00	-1	5,802	-0.02%
2019/05/09	3	106.67	0	0.00	106.00	3	5,809	0.05%
2019/05/08	0	0.00	2	108.50	108.50	-2	5,724	-0.03%
2019/05/07	3	109.33	0	0.00	109.50	3	5,690	0.05%
2019/05/06	2	110.00	1	110.00	111.00	1	5,640	0.02%
2019/05/03	1	111.50	10	112.00	112.00	-9	5,640	-0.16%
2019/05/02	0	0.00	2	113.25	113.00	-2	5,612	-0.04%
2019/04/30	0	0.00	1	111.50	111.00	-1	5,499	-0.02%
2019/04/29	3	111.00	0	0.00	111.00	3	5,484	0.05%
2019/04/26	0	0.00	1	110.50	110.50	-1	5,486	-0.02%
2019/04/25	0	0.00	1	110.00	109.50	-1	5,476	-0.02%
2019/04/24	3	109.00	0	0.00	108.50	3	5,489	0.05%
2019/04/23	1	109.00	0	0.00	109.00	1	5,478	0.02%
2019/04/18	0	0.00	2	109.00	109.00	-2	5,584	-0.04%
2019/04/17	0.7	108.50	0	0.00	108.50	0.7	5,755	0.01%
2019/04/16	5	108.00	0	0.00	108.50	5	5,816	0.09%
2019/04/09	21	108.98	0	0.00	109.00	21	5,818	0.36%
2019/04/03	0.1	109.50	0	0.00	109.00	0.1	5,616	0.00%
2019/04/01	1	110.00	0	0.00	110.00	1	5,701	0.02%
2019/03/29	0	0.00	10	111.25	112.00	-10	5,621	-0.18%
2019/03/28	2	110.50	15	110.00	109.50	-13	5,587	-0.23%
2019/03/26	0	0.00	0.5	109.00	109.00	-0.5	5,566	-0.01%
2019/03/22	2	109.50	2	109.50	109.00	0	5,566	0.00%
2019/03/21	5	109.00	0	0.00	109.50	5	5,565	0.09%
2019/03/20	1	108.00	8	109.37	108.50	-7	5,556	-0.13%
2019/03/19	2	109.75	1	109.50	109.50	1	5,527	0.02%
2019/03/18	1	108.50	2.2	109.23	109.50	-1.2	5,513	-0.02%
2019/03/15	10	108.50	1	109.00	108.00	9	5,507	0.16%
2019/03/12	1	109.00	0	0.00	108.50	1	5,571	0.02%
2019/03/11	2	108.00	0	108.00	108.00	2	5,615	0.04%
2019/03/08	0	0.00	3	109.00	108.50	-3	5,630	-0.05%
2019/03/07	10	108.50	11	108.55	108.50	-1	5,697	-0.02%
2019/03/06	0	0.00	3	107.50	107.50	-3	5,667	-0.05%
2019/03/05	0	0.00	1	107.00	106.50	-1	5,723	-0.02%
2019/03/04	0.1	106.50	0	0.00	106.50	0.1	5,751	0.00%
2019/02/27	1	106.50	0	0.00	105.50	1	5,704	0.02%
2019/02/26	10	106.00	0	0.00	106.00	10	5,632	0.18%
2019/02/21	11	105.50	0	0.00	105.50	11	5,539	0.20%
2019/02/20	0	0.00	1	105.50	105.50	-1	5,489	-0.02%
2019/02/18	11	104.00	1	105.00	104.00	10	5,382	0.19%
2019/02/15	4	104.25	0	0.00	104.00	4	5,318	0.08%
2019/02/14	10	104.00	2	104.75	104.00	8	5,278	0.15%
2019/02/13	3	103.33	0	0.00	103.50	3	5,214	0.06%
2019/02/12	0	0.00	1	105.00	104.50	-1	5,184	-0.02%
2019/02/11	2	103.50	0	0.00	103.50	2	5,174	0.04%
2019/01/28	1	107.00	0.2	107.50	107.50	0.8	5,012	0.02%
2019/01/25	0	0.00	2	106.75	107.50	-2	5,091	-0.04%
2019/01/24	2	105.25	1	105.00	105.00	1	5,109	0.02%
2019/01/23	1	106.50	10	107.00	106.50	-9	5,141	-0.18%
2019/01/21	1	107.00	1	108.00	108.00	0	5,171	0.00%
2019/01/18	1	106.00	2	107.25	106.50	-1	5,209	-0.02%
2019/01/17	1	105.50	1	106.50	106.50	0	5,286	0.00%
2019/01/15	1	106.50	0	0.00	106.00	1	5,399	0.02%
2019/01/11	1	105.50	1	106.50	106.00	0	5,423	0.00%
2019/01/10	11	106.41	1	106.50	107.00	10	5,412	0.18%
2019/01/09	1	105.00	3	107.50	108.50	-2	5,380	-0.04%
2019/01/08	0	0.00	21	106.98	107.00	-21	5,197	-0.40%
2019/01/07	1	102.50	1	104.00	104.50	0	5,151	0.00%
2019/01/03	3	99.70	0	0.00	100.00	3	5,549	0.05%
2019/01/02	10	100.35	0	0.00	99.70	10	5,581	0.18%
2018/12/28	6	102.75	6	104.83	105.00	0	5,584	0.00%
2018/12/27	0	0.00	2	102.25	102.50	-2	5,677	-0.04%
2018/12/25	12	100.48	1	101.50	101.50	11	5,835	0.19%
2018/12/24	13	102.88	2	101.75	103.00	11	5,903	0.19%
2018/12/20	0	0.00	7	106.07	106.00	-7	6,287	-0.11%
2018/12/18	0	0.00	10	104.50	105.50	-10	6,482	-0.15%
2018/12/14	1	104.50	0	0.00	105.00	1	6,931	0.01%
2018/12/13	2	105.75	0	0.00	105.50	2	6,977	0.03%
2018/12/12	1	105.50	0	0.00	105.50	1	7,026	0.01%
2018/12/05	1	107.50	0	0.00	106.00	1	7,243	0.01%
2018/12/04	2	107.50	0	0.00	107.00	2	7,263	0.03%
2018/12/03	2	108.00	0	0.00	107.50	2	7,251	0.03%
2018/11/30	1	105.00	1	106.00	106.50	0	7,250	0.00%
2018/11/29	6	105.00	0.1	105.00	104.50	6	7,195	0.08%
2018/11/28	3	103.00	10	103.00	104.50	-7	7,174	-0.10%
2018/11/27	7	104.43	0	0.00	104.50	7	7,105	0.10%
2018/11/26	1	107.50	4.3	107.35	106.50	-3.3	7,115	-0.05%
2018/11/23	5	107.50	0	0.00	107.00	5	7,116	0.07%
2018/11/21	5	106.50	0	0.00	107.00	5	7,104	0.07%
2018/11/19	1	107.50	0	0.00	108.00	1	7,201	0.01%
2018/11/14	0.7	106.00	1	105.00	106.00	-0.3	7,306	0.00%
2018/11/13	0	0.00	10	105.50	106.50	-10	7,294	-0.14%
2018/11/12	0	107.50	0	0.00	107.50	0	7,245	0.00%
2018/11/09	24	107.52	0	0.00	107.50	24	7,248	0.33%
2018/11/08	20	110.00	0	0.00	110.00	20	7,169	0.28%
2018/11/06	2	110.25	1	111.00	110.00	1	7,200	0.01%
2018/11/02	7	107.57	1	109.00	109.00	6	7,123	0.08%
2018/11/01	2	109.75	0	0.00	110.00	2	7,083	0.03%
2018/10/31	2	110.00	0	0.00	112.00	2	7,132	0.03%
2018/10/29	2	108.25	0	0.00	108.50	2	7,068	0.03%
2018/10/25	1	107.50	0	0.00	107.50	1	7,129	0.01%
2018/10/22	5	113.90	0	0.00	114.50	5	6,983	0.07%
2018/10/19	16	112.00	8	112.88	113.50	8	7,031	0.11%
2018/10/18	0	0.00	1	114.50	114.00	-1	6,998	-0.01%
2018/10/17	2	116.00	0	0.00	114.50	2	7,036	0.03%
2018/10/16	1	115.00	0	0.00	115.50	1	7,038	0.01%
2018/10/15	4	115.88	1	115.50	115.50	3	7,018	0.04%
2018/10/12	3	115.00	3	117.00	118.50	0	6,930	0.00%
2018/10/11	28	116.55	2	117.00	114.00	26	6,817	0.38%
2018/10/09	5	123.10	3	124.00	124.00	2	6,592	0.03%
2018/10/08	0	0.00	1	120.50	121.50	-1	6,555	-0.02%
2018/10/05	37	120.46	0	120.50	120.50	37	6,510	0.57%
2018/10/04	3	123.17	1	124.50	124.00	2	6,407	0.03%
2018/10/03	1	125.00	0	0.00	124.50	1	6,360	0.02%
2018/10/02	1	127.00	1	127.00	127.00	0	6,321	0.00%
2018/10/01	0	0.00	1	128.50	128.50	-1	6,351	-0.02%
2018/09/28	1	126.50	0	0.00	128.00	1	6,385	0.02%
2018/09/27	1	125.50	16	127.31	127.50	-15	6,435	-0.23%
2018/09/26	3	126.00	0	0.00	125.00	3	6,466	0.05%
2018/09/21	6	126.58	53.1	127.01	128.00	-47.1	6,626	-0.71%
2018/09/20	0	0.00	0	122.00	122.00	0	6,539	0.00%
2018/09/19	1	121.00	3	122.00	122.00	-2	6,578	-0.03%
2018/09/17	0	0.00	0	121.00	121.00	0	6,676	0.00%
2018/09/14	17	120.21	1	122.00	121.50	16	6,739	0.24%
2018/09/13	1	119.00	0	0.00	120.50	1	6,742	0.01%
2018/09/12	5	117.70	1	118.00	118.00	4	6,740	0.06%
2018/09/11	4	118.00	0	0.00	118.50	4	6,854	0.06%
2018/09/10	2	118.50	0.1	119.50	118.50	1.9	7,005	0.03%
2018/09/07	5	118.50	0	0.00	120.00	5	7,272	0.07%
2018/09/06	1	119.00	1	118.50	119.50	0	7,315	0.00%
2018/09/05	6	120.00	0	0.00	120.00	6	7,372	0.08%
2018/09/04	2	120.00	0	0.00	121.50	2	7,404	0.03%
2018/09/03	4	120.63	0	0.00	120.00	4	7,431	0.05%
2018/08/31	12	120.50	5	121.40	123.00	7	7,459	0.09%
2018/08/30	0	0.00	6	122.17	121.50	-6	7,432	-0.08%
2018/08/29	0	0.00	1	122.00	122.00	-1	7,451	-0.01%
2018/08/28	0	0.00	4	123.00	123.00	-4	7,511	-0.05%
2018/08/27	0	0.00	7	123.43	123.50	-7	7,587	-0.09%
2018/08/24	2	121.00	1	122.00	121.50	1	7,653	0.01%
2018/08/23	1	121.50	9.5	121.47	123.00	-8.5	8,385	-0.10%
2018/08/22	0	0.00	3	120.00	120.00	-3	8,445	-0.04%
2018/08/21	1	119.50	0	0.00	119.00	1	8,502	0.01%
2018/08/17	1	118.50	0	0.00	118.00	1	8,625	0.01%
2018/08/15	1	117.50	0	0.00	118.00	1	8,740	0.01%
2018/08/14	1	117.00	1	118.00	118.00	0	8,768	0.00%
2018/08/13	1	117.00	0	0.00	117.00	1	8,774	0.01%
2018/08/10	1	118.50	3	119.00	119.00	-2	8,810	-0.02%
2018/08/09	0	0.00	1	120.00	119.50	-1	8,982	-0.01%
2018/08/08	0	0.00	3	121.00	121.00	-3	9,091	-0.03%
2018/08/07	1	120.50	9	118.78	120.00	-8	9,189	-0.09%
2018/08/06	0	0.00	10	118.85	119.00	-10	9,187	-0.11%
2018/08/03	0	0.00	1	118.50	118.50	-1	9,339	-0.01%
2018/08/02	2	117.75	0	0.00	118.00	2	9,444	0.02%
2018/08/01	1	119.50	0	0.00	120.00	1	9,409	0.01%
2018/07/31	0	0.00	13	120.46	120.50	-13	9,434	-0.14%
2018/07/27	1	118.50	10	118.50	118.50	-9	9,463	-0.10%
2018/07/26	1	117.50	3	118.00	118.00	-2	9,474	-0.02%
2018/07/25	13	115.62	0	0.00	115.50	13	9,456	0.14%
2018/07/24	5	115.00	6	115.50	116.00	-1	9,425	-0.01%
2018/07/19	1	113.00	0	0.00	113.00	1	9,442	0.01%
2018/07/18	11	113.68	4	113.13	113.50	7	9,486	0.07%
2018/07/17	8	111.81	1	112.00	112.50	7	9,511	0.07%
2018/07/16	1	114.00	1	114.50	114.50	0	9,494	0.00%
2018/07/13	2	115.50	1	115.50	115.50	1	9,562	0.01%
2018/07/12	1	114.00	0	0.00	114.00	1	9,584	0.01%
2018/07/11	13	114.00	0	0.00	114.00	13	9,635	0.13%
2018/07/10	1	114.50	0	0.00	114.50	1	9,629	0.01%
2018/07/09	9	115.33	2	115.25	115.50	7	9,664	0.07%
2018/07/06	13	114.62	3	115.50	113.00	10	9,584	0.10%
2018/07/05	33	116.80	3	116.50	116.50	30	9,554	0.31%
2018/07/04	1	125.50	28	125.93	127.00	-27	9,404	-0.29%
2018/07/03	3	123.83	6	124.58	124.00	-3	9,268	-0.03%
2018/07/02	5	122.00	9	122.06	123.50	-4	9,094	-0.04%
2018/06/29	0	0.00	15	121.00	121.50	-15	8,965	-0.17%
2018/06/28	6	117.50	2	118.50	117.50	4	8,658	0.05%
2018/06/27	1	118.50	1	119.00	118.00	0	8,588	0.00%
2018/06/26	1	118.50	0	0.00	118.00	1	8,530	0.01%
2018/06/22	1	117.00	3	117.00	117.50	-2	8,385	-0.02%
2018/06/21	0	0.00	8	115.94	115.50	-8	8,308	-0.10%
2018/06/20	4	113.25	5	113.00	114.50	-1	8,327	-0.01%
2018/06/19	9	110.17	0	0.00	111.00	9	8,344	0.11%
2018/06/15	17	111.53	0	0.00	112.50	17	8,192	0.21%
2018/06/14	10	114.00	0	0.00	113.50	10	7,897	0.13%
2018/06/13	3	114.83	0	0.00	115.50	3	7,828	0.04%
2018/06/12	0	0.00	2	116.00	116.00	-2	7,931	-0.03%
2018/06/11	1	116.00	0	0.00	116.00	1	7,844	0.01%
2018/06/07	1	115.50	1.2	116.43	116.50	-0.2	7,850	0.00%
2018/06/04	3	115.33	1	116.00	117.00	2	7,834	0.03%
2018/06/01	2	116.50	0	0.00	115.00	2	7,813	0.03%
2018/05/31	3	117.50	23	118.61	115.00	-20	7,713	-0.26%
2018/05/30	4	115.50	1	117.00	116.50	3	6,985	0.04%
2018/05/29	2	116.00	0	0.00	117.50	2	6,911	0.03%
2018/05/25	1	115.00	0	0.00	115.00	1	6,962	0.01%
2018/05/23	0	0.00	1	117.00	116.50	-1	6,865	-0.01%
2018/05/18	10	118.00	2	118.00	117.50	8	7,107	0.11%
2018/05/17	4	117.75	6	117.75	117.50	-2	7,177	-0.03%
2018/05/16	3	114.67	8	115.00	115.50	-5	7,113	-0.07%
2018/05/14	0	0.00	6	114.92	114.50	-6	7,318	-0.08%
2018/05/11	1	111.00	8	113.50	114.50	-7	7,367	-0.10%
2018/05/10	1	110.00	0	0.00	110.50	1	7,277	0.01%
2018/05/08	0	0.00	2	111.25	111.00	-2	7,251	-0.03%
2018/05/07	0	0.00	1	110.50	110.50	-1	7,317	-0.01%
2018/05/03	1	109.00	5	109.00	109.50	-4	7,424	-0.05%
2018/05/02	0	0.00	5	110.50	110.50	-5	7,478	-0.07%
2018/04/26	0	0.00	1	108.00	108.50	-1	7,538	-0.01%
2018/04/24	14	107.43	2	107.50	107.00	12	7,502	0.16%
2018/04/19	3	109.83	1	110.50	109.50	2	7,464	0.03%
2018/04/17	17	108.59	0	0.00	108.00	17	7,577	0.22%
2018/04/16	5	109.00	0	0.00	109.50	5	7,631	0.07%
2018/04/12	2	109.75	0	0.00	110.50	2	7,912	0.03%
2018/04/11	4	110.50	1	111.50	111.50	3	7,953	0.04%
2018/04/10	0	0.00	14	112.43	112.50	-14	7,997	-0.18%
2018/04/09	0	0.00	7	111.00	112.00	-7	8,083	-0.09%
2018/04/02	6	108.00	0	0.00	107.50	6	8,313	0.07%
2018/03/30	2	108.50	0	0.00	108.50	2	8,499	0.02%
2018/03/27	2	109.50	1	109.50	110.00	1	8,386	0.01%
2018/03/26	2	110.00	0	0.00	109.50	2	8,370	0.02%
2018/03/23	2	109.00	0	0.00	110.00	2	8,368	0.02%
2018/03/22	8	110.69	0	0.00	111.00	8	8,418	0.10%
2018/03/21	2	111.00	2.1	110.97	111.00	-0.1	8,354	0.00%
2018/03/20	0	0.00	1	110.50	110.50	-1	8,425	-0.01%
2018/03/19	1	109.00	0	0.00	109.50	1	8,439	0.01%
2018/03/16	5	107.00	4	109.00	110.00	1	8,428	0.01%
2018/03/12	0	0.00	3	107.83	107.50	-3	8,214	-0.04%
2018/03/08	0	0.00	0.1	106.00	105.50	-0.1	8,306	0.00%
2018/03/07	0	0.00	1	105.00	105.50	-1	8,334	-0.01%
2018/03/06	0	0.00	1	105.00	106.00	-1	8,309	-0.01%
2018/03/05	2	104.50	0	0.00	105.00	2	8,483	0.02%
2018/03/01	16	105.97	0	0.00	106.00	16	8,329	0.19%
2018/02/26	0	0.00	10	109.50	109.00	-10	8,078	-0.12%
2018/02/22	12	106.50	0	0.00	106.50	12	8,038	0.15%
2018/02/21	0	0.00	3	108.83	109.50	-3	7,933	-0.04%
2018/02/12	3	106.00	1	105.50	105.50	2	7,765	0.03%
2018/02/09	4	105.13	1	105.50	105.50	3	7,663	0.04%
2018/02/08	1	108.00	1	107.00	108.50	0	7,513	0.00%
2018/02/07	7	105.79	7	108.86	107.50	0	7,433	0.00%
2018/02/06	3	103.33	20	103.00	103.00	-17	7,156	-0.24%
2018/02/05	1	105.50	1	106.50	107.50	0	6,991	0.00%
2018/02/02	7	107.71	4	107.63	107.00	3	6,830	0.04%
2018/01/31	3	109.00	1	109.50	109.00	2	6,662	0.03%
2018/01/30	3	112.00	0	0.00	109.50	3	6,615	0.05%
2018/01/29	2	111.50	2	113.00	114.50	0	6,493	0.00%
2018/01/26	0	0.00	30	109.00	111.00	-30	6,339	-0.47%
2018/01/25	0	0.00	1	110.00	109.00	-1	6,219	-0.02%
2018/01/22	0	0.00	0.1	108.50	109.00	-0.1	6,004	0.00%
2018/01/18	0	0.00	3	108.67	109.00	-3	5,876	-0.05%
2018/01/17	4	108.00	0	0.00	108.00	4	5,827	0.07%
2018/01/11	0	0.00	6	108.00	109.00	-6	5,631	-0.11%
2018/01/10	1	111.50	0	0.00	108.00	1	5,523	0.02%
2018/01/09	1	107.50	3	109.00	110.00	-2	5,373	-0.04%
2018/01/08	1	104.00	0.1	105.00	105.50	0.9	5,097	0.02%
2018/01/04	1	103.50	2.1	104.00	104.50	-1.1	4,931	-0.02%
2018/01/02	1	101.50	2	103.25	103.50	-1	4,709	-0.02%