台化 (1326)-群益金鼎-忠孝券商分點個股進出

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
51.2
漲跌
▼0.3
漲幅
-0.58%
成交量
7,155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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/21	0	0.00	260	52.42	52.40	-260	5,418	-4.80%	大賣/鉅額交易
2024/06/14	0	0.00	6	51.90	52.10	-6	5,151	-0.12%
2024/06/12	0	0.00	2	52.00	51.80	-2	5,123	-0.04%
2024/06/07	1	52.00	0.6	51.30	52.00	0.4	5,111	0.01%
2024/06/06	1	50.90	3.1	51.01	50.90	-2.1	5,080	-0.04%
2024/06/05	1.1	51.41	0	0.00	51.20	1.1	5,037	0.02%
2024/06/04	1	52.00	3	51.90	51.70	-2	5,039	-0.04%
2024/06/03	1	52.70	0	0.00	52.60	1	4,957	0.02%
2024/05/31	1	53.60	1	52.90	52.90	0	4,939	0.00%
2024/05/30	5.2	53.52	0	0.00	53.30	5.2	4,826	0.11%
2024/05/29	0.1	54.33	0	0.00	53.90	0.1	4,791	0.00%
2024/05/28	1	54.70	0	0.00	55.00	1	4,757	0.02%
2024/05/27	0	0.00	5	53.70	53.90	-5	4,820	-0.10%
2024/05/23	0.1	55.00	2	54.80	54.80	-1.9	4,766	-0.04%
2024/05/21	1	56.30	0	0.00	56.30	1	4,693	0.02%
2024/05/20	0.9	57.20	0	0.00	57.20	0.9	4,647	0.02%
2024/05/17	2	57.15	0	0.00	56.60	2	4,623	0.04%
2024/05/15	16	56.73	3	57.00	56.40	13	4,497	0.29%
2024/05/14	1	57.00	0.4	56.40	56.40	0.6	4,527	0.01%
2024/05/13	1	56.30	0	0.00	56.60	1	4,519	0.02%
2024/05/06	1	56.50	0	0.00	56.50	1	4,489	0.02%
2024/05/02	1	55.50	0	0.00	55.70	1	4,396	0.02%
2024/04/30	6	55.48	1	55.80	55.50	5	4,408	0.11%
2024/04/29	0	0.00	3	55.10	55.80	-3	4,363	-0.07%
2024/04/22	1	55.10	0	0.00	55.10	1	4,746	0.02%
2024/04/19	2	52.65	0	0.00	52.40	2	4,638	0.04%
2024/04/18	1	53.50	0	0.00	53.60	1	4,458	0.02%
2024/04/17	1	53.50	0	0.00	53.60	1	4,430	0.02%
2024/04/11	1	55.50	0	0.00	55.50	1	4,223	0.02%
2024/04/10	0	0.00	5	56.16	56.10	-5	4,184	-0.12%
2024/04/09	0	0.00	1	55.70	55.90	-1	4,209	-0.02%
2024/04/08	0	0.00	1	55.00	55.10	-1	4,174	-0.02%
2024/04/03	2	55.20	0	0.00	55.10	2	4,177	0.05%
2024/04/02	1	55.80	0	0.00	55.90	1	4,157	0.02%
2024/04/01	0	0.00	1	55.60	56.10	-1	4,189	-0.02%
2024/03/27	0	0.00	5	55.40	55.10	-5	4,193	-0.12%
2024/03/26	5	55.46	0	0.00	55.60	5	4,189	0.12%
2024/03/25	0	0.00	2	54.60	54.60	-2	4,165	-0.05%
2024/03/22	6	54.65	0	0.00	54.60	6	4,170	0.14%
2024/03/21	2	54.20	0	0.00	54.90	2	4,159	0.05%
2024/03/20	3	53.67	0	0.00	53.70	3	4,202	0.07%
2024/03/18	2	55.20	0	0.00	55.10	2	4,128	0.05%
2024/03/11	0	0.00	1.2	55.00	55.30	-1.2	4,054	-0.03%
2024/03/08	0.1	54.80	0.2	54.80	54.80	-0.1	4,076	0.00%
2024/03/07	1	54.60	0	0.00	55.00	1	4,048	0.02%
2024/03/06	2.2	55.11	0	0.00	55.00	2.2	3,998	0.06%
2024/03/05	1	55.60	0	0.00	55.00	1	4,058	0.02%
2024/03/01	0	56.20	0	0.00	56.10	0	4,065	0.00%
2024/02/26	1.1	56.12	0	0.00	56.40	1.1	3,947	0.03%
2024/02/22	0	0.00	0.4	57.00	56.80	-0.4	3,984	-0.01%
2024/02/19	0	57.80	0	0.00	58.10	0	4,096	0.00%
2024/02/16	5	56.70	10	56.58	57.40	-5	4,176	-0.12%
2024/02/05	0	0.00	0.3	57.50	57.10	-0.3	4,077	-0.01%
2024/01/26	2	57.70	0	0.00	57.70	2	4,057	0.05%
2024/01/19	6	56.00	0	0.00	55.90	6	3,970	0.15%
2024/01/17	2.1	56.10	33	56.00	55.80	-30.9	3,929	-0.79%
2024/01/16	1	57.10	1	57.20	57.00	0	3,771	0.00%
2024/01/12	0	0.00	3	60.20	60.10	-3	3,487	-0.09%
2024/01/10	0	0.00	0.1	60.50	60.30	-0.1	3,706	0.00%
2024/01/05	0	0.00	0.1	61.40	61.00	-0.1	3,757	0.00%
2024/01/04	6	61.08	0	0.00	61.10	6	3,802	0.16%
2024/01/03	3	61.13	0	0.00	61.10	3	3,849	0.08%
2023/12/27	0	0.00	1	62.40	62.60	-1	3,827	-0.03%
2023/12/26	0	0.00	1	61.90	61.70	-1	3,790	-0.03%
2023/12/25	0	0.00	1	61.50	61.50	-1	3,797	-0.03%
2023/12/22	0.1	61.60	1	61.80	61.40	-0.9	3,852	-0.02%
2023/12/20	0.2	62.70	0	0.00	63.00	0.2	3,762	0.01%
2023/12/15	0.1	63.60	0	0.00	63.70	0.1	3,746	0.00%
2023/12/14	0.1	63.30	0	0.00	63.50	0.1	3,661	0.00%
2023/12/01	0	0.00	0.4	64.00	64.00	-0.4	3,729	-0.01%
2023/11/22	0	0.00	1	64.60	64.50	-1	3,729	-0.03%
2023/11/15	0	0.00	1	63.90	64.00	-1	3,789	-0.03%
2023/11/07	1	62.90	0.3	62.80	63.20	0.7	4,223	0.02%
2023/10/31	0	0.00	1	61.10	60.90	-1	4,207	-0.02%
2023/10/26	1	60.60	0	0.00	60.60	1	4,262	0.02%
2023/10/16	1	63.90	0	0.00	63.80	1	3,978	0.03%
2023/10/13	1	62.40	0	0.00	62.80	1	3,954	0.03%
2023/10/12	1	62.50	0	0.00	63.00	1	3,928	0.03%
2023/10/06	1	61.00	0	0.00	61.20	1	3,913	0.03%
2023/09/27	1.1	61.79	0	0.00	61.70	1.1	4,062	0.03%
2023/09/26	2.2	63.57	0	0.00	63.20	2.2	4,044	0.05%
2023/09/25	3	64.47	0	0.00	64.10	3	4,040	0.07%
2023/09/22	1	64.00	0	0.00	64.10	1	4,098	0.02%
2023/09/13	0	0.00	1	64.80	65.10	-1	3,854	-0.03%
2023/09/07	200	63.48	0	0.00	63.40	200	3,904	5.12%	大買/鉅額交易
2023/09/04	60	64.50	0	0.00	64.40	60	3,870	1.55%
2023/08/30	0	0.00	0.1	61.90	61.80	-0.1	3,691	0.00%
2023/08/21	2.1	61.36	0	61.60	61.20	2.1	3,589	0.06%
2023/08/18	2	61.70	0.3	62.49	62.10	1.7	3,536	0.05%
2023/08/17	0.1	60.00	2.1	61.06	62.00	-2	3,448	-0.06%
2023/08/16	0.1	62.80	0	0.00	62.80	0.1	3,251	0.00%
2023/08/15	2.2	63.54	0	0.00	63.60	2.2	3,197	0.07%
2023/08/11	0	0.00	1	66.00	65.70	-1	3,178	-0.03%
2023/07/20	1	64.50	0	0.00	64.70	1	2,951	0.03%
2023/07/18	1	64.50	0	0.00	64.40	1	2,912	0.03%
2023/07/13	0.1	65.00	0	0.00	64.10	0.1	2,844	0.00%
2023/07/06	1.1	64.52	0	0.00	64.40	1.1	2,708	0.04%
2023/07/05	3	66.00	0	0.00	65.60	3	2,585	0.12%
2023/07/03	0	0.00	0.5	67.50	67.00	-0.5	2,466	-0.02%
2023/06/30	2	67.40	0	0.00	67.10	2	2,459	0.08%
2023/06/29	2	67.50	0	0.00	67.60	2	2,423	0.08%
2023/06/26	1	67.80	0	0.00	67.80	1	2,387	0.04%
2023/06/19	10	67.90	0	0.00	67.80	10	2,403	0.42%
2023/06/16	3	68.20	0	0.00	68.00	3	2,375	0.13%
2023/06/13	0	0.00	2	69.00	68.60	-2	2,435	-0.08%
2023/06/12	0	0.00	3	69.00	68.80	-3	2,408	-0.12%
2023/05/31	1	68.80	0	0.00	68.40	1	2,511	0.04%
2023/05/30	1	69.10	0	0.00	68.60	1	2,419	0.04%
2023/05/29	1	69.30	0	0.00	69.40	1	2,403	0.04%
2023/05/25	0	0.00	0.3	69.30	69.30	-0.3	2,432	-0.01%
2023/05/19	0	0.00	2	70.00	70.30	-2	2,342	-0.09%
2023/05/17	0	0.00	1	69.50	69.70	-1	2,266	-0.04%
2023/05/09	0	0.00	2	68.60	69.40	-2	2,200	-0.09%
2023/04/06	0	69.00	0.2	69.20	68.80	-0.2	2,544	-0.01%
2023/03/29	1	69.70	0	0.00	69.80	1	2,504	0.04%
2023/03/15	2	68.25	0	0.00	68.00	2	2,552	0.08%
2023/03/14	0.1	68.60	0	0.00	68.40	0.1	2,550	0.00%
2023/03/13	0.2	69.00	0	0.00	69.10	0.2	2,525	0.01%
2023/03/10	1.2	69.52	0	0.00	69.40	1.2	2,508	0.05%
2023/02/21	0	0.00	3	71.60	71.60	-3	2,673	-0.11%
2023/02/16	0	0.00	4	71.20	71.20	-4	2,887	-0.14%
2023/02/03	1	71.30	0	0.00	71.50	1	3,035	0.03%
2023/02/02	1	71.90	0	0.00	72.00	1	3,065	0.03%
2023/01/31	0	0.00	0.7	72.20	72.20	-0.7	3,119	-0.02%
2023/01/30	0	0.00	0.5	73.50	74.00	-0.5	3,078	-0.02%
2023/01/17	0	0.00	2	72.70	72.60	-2	3,002	-0.07%
2023/01/16	0	0.00	2	72.50	72.90	-2	3,007	-0.07%
2023/01/09	0	0.00	1	72.40	73.50	-1	3,119	-0.03%
2023/01/03	1.2	69.73	0	0.00	70.50	1.2	3,257	0.04%
2022/12/28	0.1	70.60	0	0.00	70.00	0.1	3,279	0.00%
2022/12/20	0.2	70.30	0	0.00	69.20	0.2	3,547	0.01%
2022/12/19	0.4	70.58	0	0.00	70.40	0.4	3,570	0.01%
2022/12/13	0.1	70.50	0	0.00	70.40	0.1	3,554	0.00%
2022/12/09	0.2	71.30	0	0.00	70.90	0.2	3,604	0.01%
2022/12/08	2	71.20	0	0.00	71.10	2	3,599	0.06%
2022/11/30	0	0.00	0.1	74.20	76.10	-0.1	3,573	0.00%
2022/11/14	0	0.00	5	73.70	74.00	-5	3,372	-0.15%
2022/11/11	0	0.00	1	71.60	72.50	-1	3,289	-0.03%
2022/11/09	0	0.00	5	70.50	70.50	-5	3,233	-0.15%
2022/11/01	0	0.00	20	68.85	69.60	-20	3,194	-0.63%
2022/10/31	0	0.00	30.1	69.03	69.50	-30.1	3,193	-0.94%
2022/10/27	0	0.00	10	69.40	69.00	-10	3,216	-0.31%
2022/10/26	0	0.00	20	68.95	69.00	-20	3,218	-0.62%
2022/10/19	1	68.20	0	0.00	68.10	1	3,120	0.03%
2022/10/18	0	0.00	1	67.50	68.10	-1	3,103	-0.03%
2022/10/13	60	65.37	0	0.00	65.40	60	3,295	1.82%
2022/10/12	21	66.69	0	0.00	66.70	21	3,340	0.63%
2022/10/11	5	67.30	0	0.00	67.30	5	3,394	0.15%
2022/10/04	0	0.00	1	69.00	68.80	-1	3,777	-0.03%
2022/09/27	0.2	68.00	0	0.00	67.60	0.2	3,893	0.01%
2022/09/19	1	67.40	0	0.00	67.40	1	4,402	0.02%
2022/09/15	0	0.00	50	68.70	68.70	-50	4,474	-1.12%
2022/09/14	0.2	68.60	0	0.00	68.10	0.2	4,484	0.01%
2022/09/01	0.2	67.60	0	0.00	67.50	0.2	4,805	0.00%
2022/08/30	0.2	68.60	0	0.00	68.40	0.2	4,812	0.00%
2022/08/29	0.3	69.00	0	0.00	68.60	0.3	4,797	0.01%
2022/08/26	1	69.90	0	0.00	69.90	1	4,776	0.02%
2022/08/19	0.1	70.20	0	0.00	70.30	0.1	5,316	0.00%
2022/08/17	4	70.15	0	0.00	70.60	4	5,428	0.07%
2022/08/10	0	0.00	25	68.20	68.30	-25	5,530	-0.45%
2022/08/09	0	0.00	100.1	68.54	68.60	-100.1	5,536	-1.81%
2022/08/08	0	0.00	75	68.87	68.70	-75	5,562	-1.35%
2022/08/04	0.2	68.70	0	0.00	69.00	0.2	5,669	0.00%
2022/08/03	0.3	69.00	0	0.00	69.30	0.3	5,633	0.01%
2022/08/02	0.1	69.00	0	0.00	68.90	0.1	5,637	0.00%
2022/07/29	0.1	69.50	3.1	69.71	70.00	-3	5,627	-0.05%
2022/07/27	0.1	68.90	0.1	68.90	68.70	0	5,588	0.00%
2022/07/21	0	0.00	0.5	68.00	67.70	-0.5	5,545	-0.01%
2022/07/19	2	66.30	0	0.00	66.50	2	5,517	0.04%
2022/07/18	1	65.70	0	0.00	65.80	1	5,492	0.02%
2022/07/15	50	65.96	0	0.00	65.60	50	5,469	0.91%
2022/07/12	106.1	64.61	0	0.00	64.60	106.1	5,386	1.97%	大買/鉅額交易
2022/07/11	100	69.90	0	0.00	69.50	100	5,157	1.94%
2022/07/07	1.5	70.95	1.3	70.98	70.70	0.2	5,095	0.00%
2022/07/06	2.2	72.56	0	0.00	71.20	2.2	5,061	0.04%
2022/07/05	0.3	73.00	0	0.00	72.80	0.3	4,998	0.01%
2022/07/01	0.2	74.25	0	0.00	73.70	0.2	4,933	0.00%
2022/06/30	1.5	75.68	0	0.00	74.70	1.5	4,919	0.03%
2022/06/29	6	76.55	0	0.00	76.30	6	4,856	0.12%
2022/06/28	2	77.05	0.2	77.10	76.80	1.8	4,802	0.04%
2022/06/24	0	0.00	6	81.43	81.40	-6	4,602	-0.13%
2022/06/09	0	0.00	5.3	82.29	82.40	-5.3	4,497	-0.12%
2022/05/31	0	0.00	1	82.00	82.00	-1	4,704	-0.02%
2022/05/27	0	0.00	4	80.93	81.00	-4	4,339	-0.09%
2022/05/25	0	0.00	2	80.20	80.40	-2	4,348	-0.05%
2022/05/24	0.1	79.60	0	0.00	80.00	0.1	4,370	0.00%
2022/05/23	0	0.00	0.1	80.00	80.00	-0.1	4,368	0.00%
2022/05/18	0	0.00	1	79.20	79.20	-1	4,320	-0.02%
2022/05/13	0.2	77.30	0	0.00	77.20	0.2	4,267	0.00%
2022/05/12	1.2	76.90	0	0.00	76.10	1.2	4,236	0.03%
2022/05/11	1	78.30	0	0.00	78.20	1	4,168	0.02%
2022/05/09	0	0.00	7	78.50	78.60	-7	4,120	-0.17%
2022/05/06	3	79.07	0	0.00	79.20	3	4,111	0.07%
2022/04/19	0	0.00	0	79.30	79.70	0	3,826	0.00%
2022/04/18	0.2	79.25	0	0.00	79.00	0.2	3,840	0.01%
2022/04/15	0.1	79.50	0	0.00	79.30	0.1	3,837	0.00%
2022/04/11	2	78.60	0	0.00	78.50	2	3,810	0.05%
2022/04/08	1	79.20	0	0.00	79.30	1	3,790	0.03%
2022/04/07	0.1	79.00	2	78.90	78.70	-1.9	3,802	-0.05%
2022/04/01	1	78.70	0	0.00	79.00	1	3,690	0.03%
2022/03/30	0.1	79.20	0	0.00	79.00	0.1	3,613	0.00%
2022/03/29	1	78.80	0	0.00	79.00	1	3,545	0.03%
2022/03/28	0.1	79.20	0	0.00	79.00	0.1	3,487	0.00%
2022/03/25	0.2	79.65	0	0.00	79.30	0.2	3,437	0.01%
2022/03/14	0.3	79.60	0	0.00	79.40	0.3	3,156	0.01%
2022/03/11	2.1	79.54	0	0.00	79.20	2.1	3,137	0.07%
2022/03/10	1	80.10	1	80.20	80.40	0	3,057	0.00%
2022/03/09	0.1	79.60	0	0.00	78.60	0.1	3,023	0.00%
2022/03/08	2.2	79.00	0	0.00	78.50	2.2	2,998	0.07%
2022/03/07	2	79.50	0	0.00	79.70	2	2,921	0.07%
2022/03/03	0.1	81.70	2	81.65	82.00	-2	2,961	-0.07%
2022/03/01	0	0.00	2	81.00	81.10	-2	2,958	-0.07%
2022/02/25	2	79.30	0	0.00	79.00	2	2,895	0.07%
2022/02/22	0.1	79.90	0	0.00	79.90	0.1	2,788	0.00%
2022/02/17	0	0.00	2	81.00	81.10	-2	2,808	-0.07%
2022/02/15	1	79.60	0	0.00	79.60	1	2,804	0.04%
2022/02/14	3	80.00	0	0.00	80.20	3	2,832	0.11%
2022/02/11	0	0.00	1	80.30	80.60	-1	2,842	-0.04%
2022/01/26	0	0.00	1	78.90	78.80	-1	2,914	-0.03%
2022/01/24	1.2	79.28	1	79.20	79.00	0.2	2,895	0.01%
2022/01/18	0.2	80.60	0	0.00	80.50	0.2	2,965	0.01%
2022/01/13	0.2	81.40	1	81.60	81.70	-0.8	3,232	-0.02%
2022/01/12	1	81.00	2	80.95	81.40	-1	3,247	-0.03%
2022/01/03	0	0.00	10	81.00	80.80	-10	3,533	-0.28%
2021/12/28	0	0.00	4	80.60	81.00	-4	3,757	-0.11%
2021/12/24	1	80.40	0	0.00	80.40	1	3,881	0.03%
2021/12/23	0.1	80.40	0	0.00	80.40	0.1	3,950	0.00%
2021/12/16	1	79.10	0	0.00	79.00	1	4,108	0.02%
2021/12/15	6	79.00	0	0.00	79.30	6	4,182	0.14%
2021/12/13	1	79.80	0	0.00	79.80	1	4,264	0.02%
2021/12/07	1	79.70	1	80.20	80.50	0	4,267	0.00%
2021/11/30	4	79.40	0	0.00	78.10	4	4,272	0.09%
2021/11/24	3	80.10	0	0.00	80.30	3	4,148	0.07%
2021/11/22	1	80.40	0	0.00	80.20	1	4,184	0.02%
2021/11/19	0	0.00	1	80.90	80.80	-1	4,171	-0.02%
2021/11/17	3	80.70	0	0.00	81.00	3	4,171	0.07%
2021/11/12	0	0.00	2	81.20	81.50	-2	4,249	-0.05%
2021/11/11	0	0.00	1	80.50	80.40	-1	4,255	-0.02%
2021/11/09	2	80.70	0	0.00	80.60	2	4,233	0.05%
2021/11/04	5	80.00	0	0.00	80.60	5	4,162	0.12%
2021/11/01	0	0.00	1	81.00	80.70	-1	4,212	-0.02%
2021/10/28	1	80.70	0	0.00	80.80	1	4,156	0.02%
2021/10/27	3	80.83	0	0.00	81.10	3	4,157	0.07%
2021/10/25	5	80.86	0	0.00	80.90	5	4,131	0.12%
2021/10/22	1	81.30	0	0.00	81.20	1	4,199	0.02%
2021/10/21	1	82.10	2	81.70	82.20	-1	4,237	-0.02%
2021/10/12	0	0.00	1	84.80	83.10	-1	4,141	-0.02%
2021/10/07	0	0.00	1	84.50	84.20	-1	4,020	-0.02%
2021/10/06	10	83.40	0	0.00	83.50	10	3,963	0.25%
2021/09/29	1	83.80	2	83.80	83.50	-1	3,875	-0.03%
2021/09/28	0	0.00	5	83.20	84.40	-5	3,867	-0.13%
2021/09/27	0	0.00	2.6	83.56	83.70	-2.6	3,969	-0.06%
2021/09/23	4	80.98	0	0.00	81.30	4	4,011	0.10%
2021/09/22	4	80.85	0	0.00	80.50	4	4,018	0.10%
2021/09/17	1.5	82.52	0	0.00	82.30	1.5	3,947	0.04%
2021/09/14	0	0.00	2	83.00	83.20	-2	3,931	-0.05%
2021/09/07	0	0.00	1	82.60	82.70	-1	4,220	-0.02%
2021/09/06	1	82.00	1	82.30	82.20	0	4,240	0.00%
2021/09/02	2	82.45	2	82.20	81.90	0	4,260	0.00%
2021/09/01	6	83.02	0	0.00	83.10	6	4,298	0.14%
2021/08/25	0	0.00	2	81.20	81.60	-2	4,448	-0.04%
2021/08/24	0	0.00	4	80.75	81.30	-4	4,496	-0.09%
2021/08/19	1	80.90	7	80.20	80.20	-6	4,678	-0.13%
2021/08/18	0	0.00	0.4	81.50	81.70	-0.4	4,660	-0.01%
2021/08/16	0	0.00	2	81.30	81.30	-2	4,736	-0.04%
2021/08/13	0	0.00	1	81.70	81.70	-1	4,798	-0.02%
2021/08/11	0	0.00	2	82.50	82.70	-2	4,900	-0.04%
2021/08/10	0	0.00	3	82.30	82.00	-3	4,936	-0.06%
2021/08/09	1	82.60	4	83.40	83.00	-3	5,062	-0.06%
2021/08/06	0	0.00	1	83.90	83.70	-1	5,090	-0.02%
2021/07/28	6	80.40	0	0.00	81.20	6	5,801	0.10%
2021/07/27	3	80.83	0	0.00	80.60	3	5,853	0.05%
2021/07/26	1	83.40	0	0.00	83.20	1	5,844	0.02%
2021/07/22	0	0.00	2	84.00	84.20	-2	5,862	-0.03%
2021/07/20	1	83.30	0	0.00	83.30	1	5,925	0.02%
2021/07/15	1	85.40	0	0.00	85.30	1	6,114	0.02%
2021/07/12	0	0.00	2	85.70	85.00	-2	6,581	-0.03%
2021/07/02	1	85.70	4	86.73	85.10	-3	6,888	-0.04%
2021/07/01	2	85.00	2	85.30	85.00	0	6,789	0.00%
2021/06/28	0	0.00	1	85.00	85.00	-1	6,763	-0.02%
2021/06/25	0	0.00	1	84.90	84.60	-1	6,794	-0.01%
2021/06/24	0	0.00	400	83.83	84.40	-400	6,788	-5.89%	大賣/鉅額交易
2021/06/22	2	83.40	0	0.00	83.30	2	6,792	0.03%
2021/06/21	2.1	82.40	0	0.00	82.80	2.1	6,806	0.03%
2021/06/18	4	83.50	0	0.00	83.30	4	6,803	0.06%
2021/06/16	0	0.00	1	85.80	86.10	-1	6,907	-0.01%
2021/06/11	3	85.80	0	0.00	85.80	3	7,030	0.04%
2021/06/08	1	86.60	0	0.00	86.40	1	7,132	0.01%
2021/06/03	1	88.50	0.1	88.80	88.50	0.9	7,285	0.01%
2021/06/02	1.2	87.69	0	0.00	88.90	1.2	7,395	0.02%
2021/06/01	1	87.10	1	86.50	87.20	0	7,390	0.00%
2021/05/31	0	0.00	1	86.00	85.60	-1	7,517	-0.01%
2021/05/26	2	84.20	0	0.00	84.50	2	7,760	0.03%
2021/05/25	2	85.70	1	86.60	85.40	1	7,989	0.01%
2021/05/19	0	0.00	1	84.30	83.70	-1	8,130	-0.01%
2021/05/18	1	83.40	2	83.40	83.60	-1	8,139	-0.01%
2021/05/17	1	80.80	6	80.93	80.90	-5	8,238	-0.06%
2021/05/14	2	82.40	0	0.00	82.90	2	8,149	0.02%
2021/05/13	2	82.50	1.2	81.86	81.50	0.8	8,098	0.01%
2021/05/12	3.3	83.42	2.2	81.87	83.60	1.1	7,984	0.01%
2021/05/07	1	90.90	7.3	89.86	90.70	-6.3	7,767	-0.08%
2021/05/06	2	92.65	7	92.67	94.00	-5	7,655	-0.07%
2021/05/05	0.3	90.00	1	91.80	91.10	-0.7	7,561	-0.01%
2021/05/04	1.3	89.75	24	89.85	89.60	-22.7	7,555	-0.30%
2021/05/03	0.2	91.30	0	0.00	90.30	0.2	7,443	0.00%
2021/04/29	2	92.10	1.2	92.00	90.90	0.8	7,436	0.01%
2021/04/28	2.5	91.68	0	0.00	91.90	2.5	7,453	0.03%
2021/04/27	0	0.00	1	93.20	93.00	-1	7,564	-0.01%
2021/04/26	0	0.00	1.8	92.53	93.00	-1.8	7,511	-0.02%
2021/04/23	3	92.17	0	0.00	92.80	3	7,549	0.04%
2021/04/22	2	93.15	0	0.00	93.20	2	7,563	0.03%
2021/04/21	2	93.05	0	0.00	93.00	2	7,472	0.03%
2021/04/20	1	94.10	0	0.00	94.80	1	7,421	0.01%
2021/04/19	6	94.32	567	93.85	95.20	-561	7,363	-7.62%	大賣/鉅額交易
2021/04/16	1	91.80	7	91.33	92.00	-6	7,156	-0.08%
2021/04/15	0	0.00	6	90.03	90.10	-6	7,145	-0.08%
2021/04/12	2	88.80	3	89.60	88.60	-1	7,135	-0.01%
2021/04/09	3	87.63	7	88.43	88.50	-4	7,101	-0.06%
2021/04/08	0.1	87.50	1	87.10	87.30	-1	7,170	-0.01%
2021/03/30	0	0.00	5	87.40	87.70	-5	7,437	-0.07%
2021/03/26	0	0.00	3	86.60	87.20	-3	7,501	-0.04%
2021/03/25	1	86.20	10	86.00	85.90	-9	7,615	-0.12%
2021/03/19	10	84.80	0	0.00	84.20	10	7,703	0.13%
2021/03/17	2	87.25	0	0.00	86.90	2	7,424	0.03%
2021/03/16	0	0.00	8	87.18	87.90	-8	7,400	-0.11%
2021/03/12	0	0.00	1	89.50	89.50	-1	7,371	-0.01%
2021/03/11	2	89.30	9	89.93	89.00	-7	7,410	-0.09%
2021/03/10	2	88.50	0	0.00	88.80	2	7,383	0.03%
2021/03/09	21	88.39	1	88.30	88.50	20	7,416	0.27%
2021/03/08	5	89.56	6	88.30	88.00	-1	7,419	-0.01%
2021/03/05	3	87.90	4	87.48	87.40	-1	7,304	-0.01%
2021/03/04	0	0.00	2	87.85	88.30	-2	7,470	-0.03%
2021/03/03	0	0.00	12	88.02	87.90	-12	7,377	-0.16%
2021/03/02	0	0.00	10	87.70	86.30	-10	7,311	-0.14%
2021/02/26	6	86.98	0	0.00	86.00	6	7,282	0.08%
2021/02/25	14	87.20	0	0.00	88.60	14	7,071	0.20%
2021/02/24	10	85.70	5	85.70	85.90	5	6,902	0.07%
2021/02/23	1	84.00	2	85.65	85.40	-1	6,857	-0.01%
2021/02/18	0	0.00	1	84.00	83.30	-1	7,111	-0.01%
2021/02/17	7	82.51	1	82.30	83.50	6	7,264	0.08%
2021/02/05	1	80.10	0	0.00	79.90	1	7,200	0.01%
2021/02/03	0	0.00	1	80.10	80.90	-1	7,658	-0.01%
2021/02/02	1	79.60	0	0.00	79.40	1	7,894	0.01%
2021/02/01	1	78.20	0.1	78.40	78.10	1	7,932	0.01%
2021/01/29	0	0.00	1	79.00	77.40	-1	7,936	-0.01%
2021/01/28	0.1	79.70	0	0.00	79.50	0.1	7,859	0.00%
2021/01/27	0	80.70	0	0.00	80.10	0	7,863	0.00%
2021/01/26	1	81.20	0	0.00	80.50	1	7,891	0.01%
2021/01/25	1	82.10	1	82.10	82.10	0	7,821	0.00%
2021/01/21	1	81.30	0	0.00	80.90	1	7,803	0.01%
2021/01/20	0.2	81.20	0	0.00	81.00	0.2	7,748	0.00%
2021/01/18	4.2	82.29	2	82.60	82.10	2.2	7,650	0.03%
2021/01/15	0	0.00	1	85.00	83.90	-1	7,588	-0.01%
2021/01/12	0.5	85.50	0	0.00	85.50	0.5	7,542	0.01%
2021/01/11	0	0.00	1	85.60	86.30	-1	7,482	-0.01%
2021/01/08	1	86.60	1	85.70	86.30	0	7,443	0.00%
2021/01/07	9	85.42	9.3	85.28	85.80	-0.3	7,358	0.00%
2021/01/06	4	83.13	8	83.56	83.30	-4	7,235	-0.06%
2021/01/05	7	83.33	0	0.00	83.30	7	7,177	0.10%
2021/01/04	1	84.90	3	84.90	84.60	-2	7,178	-0.03%
2020/12/31	8	84.55	11.8	84.73	84.70	-3.8	7,087	-0.05%
2020/12/30	7	83.77	5	83.62	84.50	2	6,929	0.03%
2020/12/28	0	0.00	1	80.60	80.80	-1	6,613	-0.02%
2020/12/25	0	0.00	15	79.30	79.60	-15	6,579	-0.23%
2020/12/22	0.4	80.80	1	79.70	79.70	-0.6	6,595	-0.01%
2020/12/21	0	0.00	8	80.35	81.00	-8	6,643	-0.12%
2020/12/17	2	78.90	0	0.00	79.30	2	6,513	0.03%
2020/12/16	0	0.00	1	79.60	79.80	-1	6,563	-0.02%
2020/12/15	0	0.00	0	80.20	78.30	0	6,848	0.00%
2020/12/10	0	0.00	1	79.00	79.30	-1	6,844	-0.01%
2020/12/07	8	79.11	0	0.00	79.70	8	6,861	0.12%
2020/12/04	0	0.00	4.4	80.32	80.10	-4.4	6,826	-0.06%
2020/12/03	0	0.00	5	79.88	79.60	-5	6,858	-0.07%
2020/12/02	0	0.00	30	78.50	78.90	-30	6,854	-0.44%
2020/12/01	0	0.00	7	78.19	78.90	-7	6,817	-0.10%
2020/11/30	0.8	78.50	0	0.00	77.00	0.8	6,774	0.01%
2020/11/26	0	0.00	1	79.30	79.70	-1	6,504	-0.02%
2020/11/24	1	78.90	20	79.35	78.90	-19	6,564	-0.29%
2020/11/23	8	80.08	9	80.81	80.00	-1	6,491	-0.02%
2020/11/20	0	0.00	0.1	79.70	79.80	-0.1	6,410	0.00%
2020/11/19	1	79.00	2	79.80	79.80	-1	6,351	-0.02%
2020/11/18	8	79.18	18	79.21	79.40	-10	6,255	-0.16%
2020/11/17	0	0.00	1	77.90	78.00	-1	6,029	-0.02%
2020/11/16	7	77.80	9	78.18	77.80	-2	5,975	-0.03%
2020/11/13	0	0.00	7	76.80	76.90	-7	5,785	-0.12%
2020/11/12	1	76.70	1	77.00	76.90	0	5,729	0.00%
2020/11/11	0	0.00	10.1	76.62	78.00	-10.1	5,629	-0.18%
2020/11/10	0	0.00	9.5	73.82	74.20	-9.5	5,280	-0.18%
2020/11/09	1	71.60	2	72.05	71.90	-1	5,044	-0.02%
2020/11/06	0	0.00	5.3	71.21	71.20	-5.3	5,015	-0.11%
2020/11/05	1	71.00	4	71.60	71.30	-3	5,065	-0.06%
2020/11/04	0	0.00	51	71.00	71.00	-51	5,072	-1.01%
2020/11/03	0	0.00	13	70.38	70.40	-13	5,047	-0.26%
2020/10/29	3	69.40	0	0.00	68.70	3	5,060	0.06%
2020/10/26	10	70.00	0	0.00	70.30	10	5,183	0.19%
2020/10/20	0	0.00	10	69.00	69.00	-10	5,410	-0.18%
2020/10/14	0.2	69.00	0	0.00	68.80	0.2	5,396	0.00%
2020/10/13	0	0.00	10	69.50	69.30	-10	5,404	-0.19%
2020/10/12	1	69.50	3	70.07	70.00	-2	5,398	-0.04%
2020/10/08	0	0.00	2	69.20	69.20	-2	5,371	-0.04%
2020/10/07	0	0.00	1	69.00	68.80	-1	5,395	-0.02%
2020/10/06	0	0.00	4	69.00	69.40	-4	5,437	-0.07%
2020/10/05	0.2	68.60	0	0.00	68.50	0.2	5,517	0.00%
2020/09/28	1	67.50	0	0.00	67.50	1	5,668	0.02%
2020/09/25	10	67.00	0	0.00	67.50	10	5,700	0.18%
2020/09/24	3	67.20	0	0.00	66.80	3	5,685	0.05%
2020/09/23	4.5	68.12	0	0.00	68.00	4.5	5,564	0.08%
2020/09/22	1.2	68.87	0	0.00	68.30	1.2	5,702	0.02%
2020/09/18	3	70.13	25	69.20	69.70	-22	5,952	-0.37%
2020/09/17	7	68.09	0	0.00	68.20	7	5,775	0.12%
2020/09/15	1.2	67.95	0	0.00	68.00	1.2	6,007	0.02%
2020/09/11	2.2	68.40	0	0.00	68.80	2.2	6,120	0.04%
2020/09/10	0.1	69.50	1	69.40	69.20	-0.9	6,133	-0.01%
2020/09/08	0	0.00	2	70.45	70.60	-2	6,248	-0.03%
2020/09/07	0.1	69.30	0	0.00	69.00	0.1	6,211	0.00%
2020/09/04	5	67.88	1	68.00	67.70	4	6,281	0.06%
2020/09/03	0	0.00	1	68.40	68.20	-1	6,344	-0.02%
2020/09/01	10	67.80	0	0.00	68.00	10	6,522	0.15%
2020/08/31	4	68.30	0	0.00	67.80	4	6,544	0.06%
2020/08/28	2	69.30	0	0.00	69.90	2	6,465	0.03%
2020/08/26	0.3	70.30	0	0.00	70.20	0.3	6,602	0.00%
2020/08/20	5	69.74	1	70.00	69.30	4	6,776	0.06%
2020/08/19	1	71.20	0	0.00	71.20	1	6,763	0.01%
2020/08/18	5	71.90	0	0.00	72.00	5	6,828	0.07%
2020/08/17	0	0.00	1	71.60	72.30	-1	6,891	-0.01%
2020/08/13	100	71.00	0	0.00	71.40	100	6,919	1.45%
2020/08/12	3	70.50	1	70.50	70.70	2	6,980	0.03%
2020/08/10	0	0.00	0	71.00	70.70	0	6,966	0.00%
2020/08/07	200	69.32	0	0.00	69.10	200	6,985	2.86%	大買/鉅額交易
2020/08/06	0	0.00	1	68.30	68.60	-1	6,972	-0.01%
2020/08/04	1	66.80	0	0.00	67.00	1	7,059	0.01%
2020/08/03	3	66.67	0	0.00	66.60	3	7,102	0.04%
2020/07/31	1	67.70	0	0.00	67.40	1	7,062	0.01%
2020/07/30	56	67.30	0	0.00	67.80	56	7,082	0.79%
2020/07/29	646	67.30	0	0.00	67.30	646	7,097	9.10%	大買/鉅額交易
2020/07/28	2	67.40	0	0.00	67.50	2	7,182	0.03%
2020/07/27	17	68.81	1	68.50	68.40	16	7,270	0.22%
2020/07/24	8	69.95	0	0.00	69.80	8	7,267	0.11%
2020/07/23	6	70.70	0	0.00	70.60	6	7,237	0.08%
2020/07/20	2	70.65	0	0.00	71.00	2	7,410	0.03%
2020/07/17	1	71.30	0	0.00	71.00	1	7,470	0.01%
2020/07/14	1	71.10	0.2	71.30	71.00	0.8	7,625	0.01%
2020/07/13	1	71.20	1	71.30	71.00	0	7,686	0.00%
2020/07/10	2	71.25	0	0.00	71.00	2	7,723	0.03%
2020/07/09	2	72.10	0	0.00	72.00	2	7,708	0.03%
2020/07/08	1	72.20	10	72.20	72.30	-9	7,694	-0.12%
2020/07/07	1	72.90	0	0.00	72.70	1	7,688	0.01%
2020/07/02	0	0.00	1	73.00	72.80	-1	7,801	-0.01%
2020/07/01	11	72.63	0	0.00	72.50	11	7,861	0.14%
2020/06/30	19.1	75.51	3	75.50	75.70	16.1	7,763	0.21%
2020/06/29	0	0.00	2	75.05	75.00	-2	7,660	-0.03%
2020/06/24	0	0.00	1	75.70	75.50	-1	7,519	-0.01%
2020/06/23	0	0.00	1	74.90	75.00	-1	7,429	-0.01%
2020/06/22	3	73.80	10	74.30	74.10	-7	7,347	-0.10%
2020/06/17	1	74.40	0	0.00	73.90	1	7,346	0.01%
2020/06/15	1	73.50	1	74.00	73.20	0	7,730	0.00%
2020/06/12	2	74.15	5	73.70	74.20	-3	7,939	-0.04%
2020/06/11	2	75.10	0	0.00	75.30	2	8,074	0.02%
2020/06/10	11	76.55	0	0.00	77.10	11	8,114	0.14%
2020/06/09	5	77.00	2	76.75	77.00	3	8,344	0.04%
2020/06/08	1	76.70	1	76.10	76.80	0	8,429	0.00%
2020/06/05	2	75.10	0	0.00	75.60	2	8,369	0.02%
2020/06/04	1	74.70	0	0.00	75.10	1	8,403	0.01%
2020/06/03	0	0.00	2	74.20	74.90	-2	8,517	-0.02%
2020/06/02	1	73.00	0	0.00	73.20	1	8,431	0.01%
2020/05/26	1	73.00	1	73.00	72.70	0	8,444	0.00%
2020/05/25	1	71.10	0	0.00	71.90	1	8,529	0.01%
2020/05/22	2	72.50	0	0.00	72.20	2	8,514	0.02%
2020/05/20	1	73.50	0.1	73.60	73.20	0.9	8,456	0.01%
2020/05/19	1.1	73.02	1	73.00	73.20	0.1	8,431	0.00%
2020/05/18	1	71.90	0	0.00	72.10	1	8,353	0.01%
2020/05/15	1.1	72.41	0	0.00	72.30	1.1	8,326	0.01%
2020/05/12	3	73.47	0	0.00	73.40	3	8,200	0.04%
2020/05/11	0	0.00	2	74.95	74.70	-2	8,123	-0.02%
2020/05/07	2	72.65	0	0.00	72.80	2	7,971	0.03%
2020/05/05	0	0.00	6	73.30	72.80	-6	7,947	-0.08%
2020/05/04	4.1	72.63	1	73.00	72.90	3.1	7,968	0.04%
2020/04/30	3	74.97	39	75.56	75.90	-36	7,851	-0.46%
2020/04/29	1	71.80	3	71.50	71.80	-2	7,706	-0.03%
2020/04/28	0	0.00	1	70.60	70.40	-1	7,663	-0.01%
2020/04/27	0.1	70.40	0	0.00	70.20	0.1	7,813	0.00%
2020/04/23	1	69.10	0	0.00	68.70	1	7,685	0.01%
2020/04/22	2	68.30	0	0.00	68.30	2	7,579	0.03%
2020/04/21	9.5	69.34	0	0.00	68.90	9.5	7,531	0.13%
2020/04/20	8	70.35	7	70.30	70.30	1	7,435	0.01%
2020/04/16	6	70.80	0	0.00	70.80	6	7,322	0.08%
2020/04/15	1	71.50	0	0.00	72.00	1	7,231	0.01%
2020/04/14	2	71.30	2	71.30	71.40	0	7,200	0.00%
2020/04/10	3	71.00	0	0.00	71.00	3	7,172	0.04%
2020/04/08	0	0.00	6	70.90	70.90	-6	7,095	-0.08%
2020/04/06	5	67.70	0	0.00	68.00	5	6,954	0.07%
2020/04/01	1	67.00	0	0.00	66.20	1	6,876	0.01%
2020/03/27	2	68.65	0	0.00	68.00	2	6,622	0.03%
2020/03/25	0	0.00	7	68.33	68.50	-7	6,632	-0.11%
2020/03/24	0	0.00	1	65.30	65.20	-1	6,555	-0.02%
2020/03/23	2	62.55	0	0.00	62.00	2	6,519	0.03%
2020/03/20	1.1	65.20	0	0.00	65.10	1.1	6,384	0.02%
2020/03/19	1	59.00	1	59.30	59.30	0	6,141	0.00%
2020/03/18	4	64.15	0	0.00	61.70	4	5,924	0.07%
2020/03/17	18	66.10	0	0.00	66.20	18	5,653	0.32%
2020/03/16	11	70.23	0	0.00	69.20	11	5,448	0.20%
2020/03/13	1	70.90	0	0.00	72.30	1	5,261	0.02%
2020/03/12	1	74.80	0	0.00	75.10	1	4,944	0.02%
2020/03/10	1	76.60	0	0.00	77.60	1	4,705	0.02%
2020/03/09	6	78.03	1	77.70	77.70	5	4,600	0.11%
2020/03/06	1	81.10	0	0.00	80.50	1	4,392	0.02%
2020/03/03	10	81.70	0	0.00	80.80	10	4,312	0.23%
2020/03/02	1	81.10	0	0.00	81.00	1	4,251	0.02%
2020/02/27	0	0.00	1	82.20	82.20	-1	4,352	-0.02%
2020/02/26	6	81.33	0	0.00	81.20	6	4,295	0.14%
2020/02/25	1	82.60	0	0.00	82.60	1	4,166	0.02%
2020/02/24	1	83.40	0	0.00	83.10	1	4,121	0.02%
2020/02/20	1	85.50	0	0.00	84.40	1	4,128	0.02%
2020/02/19	0	0.00	1	85.00	85.40	-1	4,124	-0.02%
2020/02/14	2	85.20	1	85.30	85.20	1	4,164	0.02%
2020/02/12	0	0.00	13	84.60	84.90	-13	4,204	-0.31%
2020/02/05	11	82.65	0	0.00	82.50	11	4,278	0.26%
2020/02/04	1	83.50	0	0.00	83.50	1	4,207	0.02%
2020/01/31	1	85.20	1	84.90	84.90	0	4,171	0.00%
2020/01/30	8	85.80	1	85.50	84.70	7	4,124	0.17%
2020/01/20	0	0.00	6	88.50	88.20	-6	3,939	-0.15%
2020/01/17	0	0.00	2	88.00	88.00	-2	3,937	-0.05%
2020/01/10	1	86.80	0	0.00	87.10	1	4,008	0.02%
2020/01/08	8	86.81	0	0.00	86.60	8	4,066	0.20%
2020/01/07	9	87.52	0	0.00	87.40	9	4,027	0.22%
2020/01/03	1	87.60	1	88.60	88.60	0	4,008	0.00%
2020/01/02	0	0.00	0.1	87.90	87.70	-0.1	4,006	0.00%
2019/12/26	0	0.00	3	88.50	88.70	-3	3,974	-0.08%
2019/12/20	0	0.00	5	88.90	88.90	-5	4,095	-0.12%
2019/12/12	0	0.00	8	87.00	87.60	-8	4,072	-0.20%
2019/12/10	0	0.00	9	86.60	86.70	-9	4,215	-0.21%
2019/12/09	0	0.00	15	86.63	86.50	-15	4,258	-0.35%
2019/12/06	0	0.00	5	86.80	86.70	-5	4,267	-0.12%
2019/12/05	0	0.00	15	86.80	86.60	-15	4,293	-0.35%
2019/12/02	0	0.00	5	87.20	87.00	-5	4,392	-0.11%
2019/11/22	0	0.00	4.7	87.09	87.40	-4.7	4,417	-0.11%
2019/11/20	1	86.70	0	0.00	86.50	1	4,467	0.02%
2019/11/18	1	87.10	0	0.00	87.40	1	4,468	0.02%
2019/11/14	0	0.00	1	87.00	87.50	-1	4,508	-0.02%
2019/11/13	1	87.10	0	0.00	87.20	1	4,575	0.02%
2019/11/11	2	87.80	0	0.00	87.50	2	4,695	0.04%
2019/11/08	1	88.70	0	0.00	88.70	1	4,746	0.02%
2019/11/01	1	88.50	0	0.00	89.00	1	5,160	0.02%
2019/10/28	5.2	88.71	0	0.00	88.90	5.2	5,368	0.10%
2019/10/25	1	89.00	0	0.00	88.80	1	5,463	0.02%
2019/10/23	3	88.60	0	0.00	88.50	3	5,500	0.05%
2019/10/22	1	88.40	0	0.00	89.00	1	5,521	0.02%
2019/10/17	2	87.70	0	0.00	87.90	2	5,523	0.04%
2019/10/15	0	0.00	2	88.00	88.20	-2	5,509	-0.04%
2019/10/09	4	86.40	0	0.00	86.40	4	5,572	0.07%
2019/10/07	4	86.63	0	0.00	86.70	4	5,624	0.07%
2019/10/04	4	86.53	0	0.00	86.40	4	5,658	0.07%
2019/10/01	22	87.20	28	87.16	87.20	-6	5,789	-0.10%
2019/09/27	3	87.00	0	0.00	86.70	3	5,779	0.05%
2019/09/24	11	88.89	0	0.00	88.80	11	5,871	0.19%
2019/09/20	0	0.00	1	90.50	90.50	-1	5,912	-0.02%
2019/09/19	1	90.00	0	0.00	89.80	1	6,077	0.02%
2019/09/18	1	89.50	0	0.00	90.30	1	6,252	0.02%
2019/09/17	3	90.23	0	0.00	90.10	3	6,305	0.05%
2019/09/16	4	91.95	3	92.30	91.50	1	6,405	0.02%
2019/09/11	1	88.50	0	0.00	88.50	1	6,368	0.02%
2019/09/10	0	0.00	0.2	88.80	88.40	-0.2	6,358	0.00%
2019/09/06	0	0.00	2	89.50	89.20	-2	6,398	-0.03%
2019/09/05	0	0.00	1	89.30	89.50	-1	6,414	-0.02%
2019/09/04	1	87.60	0	0.00	87.60	1	6,405	0.02%
2019/09/03	3	87.17	0	0.00	86.80	3	6,397	0.05%
2019/09/02	0	0.00	3	87.50	87.50	-3	6,379	-0.05%
2019/08/30	0	0.00	3	87.30	88.10	-3	6,415	-0.05%
2019/08/29	3	85.23	0	0.00	85.90	3	6,386	0.05%
2019/08/28	1	85.30	0	0.00	85.10	1	6,440	0.02%
2019/08/23	1	86.60	0	0.00	87.00	1	6,314	0.02%
2019/08/22	4	86.73	0	0.00	86.70	4	6,301	0.06%
2019/08/19	9	86.66	0	0.00	86.20	9	6,358	0.14%
2019/08/15	1	85.50	0	0.00	85.30	1	6,293	0.02%
2019/08/13	0.1	86.70	0	0.00	86.30	0.1	6,275	0.00%
2019/08/12	6	86.67	0	0.00	86.10	6	6,185	0.10%
2019/08/08	0.2	89.00	0	0.00	88.60	0.2	6,104	0.00%
2019/08/07	2	89.45	0	0.00	89.10	2	6,045	0.03%
2019/08/06	6	88.60	0	0.00	89.20	6	6,044	0.10%
2019/08/05	1.2	90.83	0	0.00	90.60	1.2	5,914	0.02%
2019/08/02	12	92.32	0	0.00	92.00	12	5,867	0.20%
2019/07/29	15	95.10	0	0.00	95.30	15	5,901	0.25%
2019/07/25	2	96.20	0	0.00	96.10	2	5,895	0.03%
2019/07/24	0.5	96.50	0	0.00	96.20	0.5	5,912	0.01%
2019/07/23	5	96.60	0	0.00	96.40	5	5,916	0.08%
2019/07/19	2	96.50	0	0.00	96.50	2	5,955	0.03%
2019/07/18	1	97.00	0	0.00	96.80	1	5,985	0.02%
2019/07/12	2	98.40	0	0.00	98.40	2	5,959	0.03%
2019/07/11	1	98.40	0	0.00	98.30	1	5,994	0.02%
2019/07/10	1	98.60	0	0.00	98.70	1	5,992	0.02%
2019/07/09	3	98.50	0	0.00	98.50	3	6,002	0.05%
2019/07/08	3	98.77	0	0.00	99.00	3	6,010	0.05%
2019/07/05	2	100.00	0	0.00	100.00	2	5,972	0.03%
2019/07/04	10	100.50	0	0.00	100.00	10	5,979	0.17%
2019/07/03	3	100.17	0	0.00	100.50	3	6,028	0.05%
2019/07/02	3	101.67	0	0.00	100.50	3	6,120	0.05%
2019/07/01	4	103.00	0	0.00	102.00	4	6,077	0.07%
2019/06/28	2	103.50	0	0.00	103.00	2	6,002	0.03%
2019/06/26	13	102.96	0	0.00	102.00	13	5,990	0.22%
2019/06/25	2	111.25	0	0.00	110.00	2	5,780	0.03%
2019/06/21	2	111.00	1	111.00	110.00	1	5,539	0.02%
2019/06/20	1	111.50	0	0.00	111.00	1	5,398	0.02%
2019/06/19	1	111.00	2	111.75	112.00	-1	5,349	-0.02%
2019/06/18	2	110.50	0	0.00	111.50	2	5,261	0.04%
2019/06/10	1	107.50	0	0.00	107.50	1	5,203	0.02%
2019/06/03	2	106.50	0	0.00	106.50	2	5,195	0.04%
2019/05/24	10	105.05	0	0.00	106.00	10	5,380	0.19%
2019/05/17	3.1	106.50	0	0.00	106.00	3.1	5,574	0.06%
2019/05/15	42	106.49	0	0.00	106.00	42	5,676	0.74%
2019/05/09	1	107.00	0	0.00	106.00	1	5,809	0.02%
2019/05/07	0	0.00	1	110.00	109.50	-1	5,690	-0.02%
2019/05/06	1	110.00	0	0.00	111.00	1	5,640	0.02%
2019/05/03	1	112.00	0	0.00	112.00	1	5,640	0.02%
2019/05/02	0	0.00	1	113.00	113.00	-1	5,612	-0.02%
2019/04/29	0	0.00	2	110.50	111.00	-2	5,484	-0.04%
2019/04/26	0	0.00	0.3	110.00	110.50	-0.3	5,486	-0.01%
2019/04/19	1	108.50	0	0.00	108.50	1	5,526	0.02%
2019/04/16	0	0.00	2	108.00	108.50	-2	5,816	-0.03%
2019/04/12	0	0.00	32	108.50	108.50	-32	5,802	-0.55%
2019/04/11	32	110.00	0	0.00	110.00	32	5,783	0.55%
2019/04/09	2	109.00	0	0.00	109.00	2	5,818	0.03%
2019/04/08	0	0.00	1	109.50	109.00	-1	5,761	-0.02%
2019/04/01	9.2	110.48	0	0.00	110.00	9.2	5,701	0.16%
2019/03/27	2	109.50	0	0.00	110.00	2	5,571	0.04%
2019/03/22	0.9	109.50	0	0.00	109.00	0.9	5,566	0.02%
2019/03/21	0	0.00	0.2	109.00	109.50	-0.2	5,565	0.00%
2019/03/20	0.2	108.50	0	0.00	108.50	0.2	5,556	0.00%
2019/03/12	2	109.00	0	0.00	108.50	2	5,571	0.04%
2019/03/11	1	108.00	0	0.00	108.00	1	5,615	0.02%
2019/03/08	0	0.00	0.5	108.50	108.50	-0.5	5,630	-0.01%
2019/03/07	0	0.00	0.2	108.50	108.50	-0.2	5,697	0.00%
2019/03/06	0.2	107.50	23	108.00	107.50	-22.9	5,667	-0.40%
2019/02/25	0	0.00	1.6	106.69	107.00	-1.6	5,595	-0.03%
2019/02/22	0	0.00	76	106.01	106.00	-76	5,556	-1.37%
2019/02/21	0	0.00	0.1	105.50	105.50	-0.1	5,539	0.00%
2019/02/13	71	104.01	0	0.00	103.50	71	5,214	1.36%
2019/02/12	22	104.95	0	0.00	104.50	22	5,184	0.42%
2019/02/11	1	104.50	0	0.00	103.50	1	5,174	0.02%
2019/01/24	2	106.00	0	0.00	105.00	2	5,109	0.04%
2019/01/07	0	0.00	8	104.00	104.50	-8	5,151	-0.16%
2019/01/02	8	100.50	0	0.00	99.70	8	5,581	0.14%
2018/12/28	0	0.00	1	103.00	105.00	-1	5,584	-0.02%
2018/12/25	1	99.70	0	0.00	101.50	1	5,835	0.02%
2018/12/06	1	105.50	0	0.00	105.50	1	7,227	0.01%
2018/11/29	0	0.00	1	105.50	104.50	-1	7,195	-0.01%
2018/11/28	11	103.05	0	0.00	104.50	11	7,174	0.15%
2018/11/01	1	110.50	0	0.00	110.00	1	7,083	0.01%
2018/10/25	1	107.50	0	0.00	107.50	1	7,129	0.01%
2018/10/23	1	112.00	0	0.00	113.00	1	7,021	0.01%
2018/10/22	1	113.00	1	115.50	114.50	0	6,983	0.00%
2018/10/19	1.2	112.83	1	114.00	113.50	0.2	7,031	0.00%
2018/10/18	1	114.00	0	0.00	114.00	1	6,998	0.01%
2018/10/17	0	0.00	1	117.00	114.50	-1	7,036	-0.01%
2018/10/16	4	114.88	0	0.00	115.50	4	7,038	0.06%
2018/10/15	1	115.50	0	0.00	115.50	1	7,018	0.01%
2018/10/12	1	112.50	1	118.50	118.50	0	6,930	0.00%
2018/10/11	40	116.60	0	0.00	114.00	40	6,817	0.59%
2018/10/03	4	125.88	8	125.38	124.50	-4	6,360	-0.06%
2018/10/02	2	127.50	2.1	127.03	127.00	-0.1	6,321	0.00%
2018/10/01	1	127.00	1	127.50	128.50	0	6,351	0.00%
2018/09/28	7	127.71	4	127.00	128.00	3	6,385	0.05%
2018/09/27	2	127.50	2	127.50	127.50	0	6,435	0.00%
2018/09/26	1	125.00	0	0.00	125.00	1	6,466	0.02%
2018/09/21	0	0.00	20	126.53	128.00	-20	6,626	-0.30%
2018/09/20	0	0.00	0	122.00	122.00	0	6,539	0.00%
2018/09/19	0	0.00	0	121.50	122.00	0	6,578	0.00%
2018/09/14	0	0.00	7	121.21	121.50	-7	6,739	-0.10%
2018/09/13	8	119.50	0	0.00	120.50	8	6,742	0.12%
2018/09/11	1	118.00	0	0.00	118.50	1	6,854	0.01%
2018/09/10	5	118.50	0	0.00	118.50	5	7,005	0.07%
2018/09/06	10	118.95	0	0.00	119.50	10	7,315	0.14%
2018/09/05	2	120.25	0	0.00	120.00	2	7,372	0.03%
2018/09/04	1.7	120.70	0	0.00	121.50	1.7	7,404	0.02%
2018/09/03	2	121.00	0	0.00	120.00	2	7,431	0.03%
2018/08/27	2	123.75	0	0.00	123.50	2	7,587	0.03%
2018/08/23	0	0.00	9	121.89	123.00	-9	8,385	-0.11%
2018/08/22	0	0.00	1	120.50	120.00	-1	8,445	-0.01%
2018/08/21	0	0.00	1	119.50	119.00	-1	8,502	-0.01%
2018/08/20	0	0.00	11	118.50	117.50	-11	8,565	-0.13%
2018/08/16	1	117.00	0	0.00	118.50	1	8,693	0.01%
2018/08/15	0.6	117.50	0	0.00	118.00	0.6	8,740	0.01%
2018/08/13	2	117.75	1.2	117.42	117.00	0.8	8,774	0.01%
2018/08/10	0	0.00	1.1	118.56	119.00	-1.1	8,810	-0.01%
2018/08/07	0	0.00	2	120.25	120.00	-2	9,189	-0.02%
2018/08/02	6	117.75	0	0.00	118.00	6	9,444	0.06%
2018/08/01	0	0.00	0.3	120.00	120.00	-0.3	9,409	0.00%
2018/07/31	0	0.00	4	120.25	120.50	-4	9,434	-0.04%
2018/07/30	0	0.00	2	119.00	118.50	-2	9,419	-0.02%
2018/07/27	0	0.00	6	118.33	118.50	-6	9,463	-0.06%
2018/07/26	0	0.00	14	117.61	118.00	-14	9,474	-0.15%
2018/07/24	0	0.00	17.1	115.68	116.00	-17.1	9,425	-0.18%
2018/07/23	2	112.75	1	114.00	114.00	1	9,375	0.01%
2018/07/19	1	112.50	0	0.00	113.00	1	9,442	0.01%
2018/07/18	2	112.75	0	0.00	113.50	2	9,486	0.02%
2018/07/17	11	112.86	0	0.00	112.50	11	9,511	0.12%
2018/07/16	4.3	114.27	0	0.00	114.50	4.3	9,494	0.05%
2018/07/13	0	0.00	1	115.50	115.50	-1	9,562	-0.01%
2018/07/12	4	113.75	0.1	114.00	114.00	3.9	9,584	0.04%
2018/07/11	6	114.25	0	0.00	114.00	6	9,635	0.06%
2018/07/10	1	114.50	0.8	114.50	114.50	0.2	9,629	0.00%
2018/07/09	2	114.50	7	116.00	115.50	-5	9,664	-0.05%
2018/07/06	10	113.75	0	0.00	113.00	10	9,584	0.10%
2018/07/05	13	117.46	0	0.00	116.50	13	9,554	0.14%
2018/07/04	0	0.00	31	125.06	127.00	-31	9,404	-0.33%
2018/07/03	0	0.00	6	124.50	124.00	-6	9,268	-0.06%
2018/07/02	0	0.00	24.4	122.87	123.50	-24.4	9,094	-0.27%
2018/06/29	0	0.00	1	120.50	121.50	-1	8,965	-0.01%
2018/06/27	0.1	117.50	2	119.00	118.00	-1.9	8,588	-0.02%
2018/06/22	0	0.00	4	117.00	117.50	-4	8,385	-0.05%
2018/06/21	0	0.00	1	116.00	115.50	-1	8,308	-0.01%
2018/06/15	1	111.50	0	0.00	112.50	1	8,192	0.01%
2018/06/14	1	114.00	0	0.00	113.50	1	7,897	0.01%
2018/06/12	0	0.00	1	116.50	116.00	-1	7,931	-0.01%
2018/06/11	0	0.00	1	116.00	116.00	-1	7,844	-0.01%
2018/06/08	10	115.50	0	0.00	116.00	10	7,857	0.13%
2018/06/06	13	114.54	0	0.00	115.50	13	7,864	0.17%
2018/06/05	2	115.25	0	0.00	115.50	2	7,859	0.03%
2018/06/01	2	114.50	0	0.00	115.00	2	7,813	0.03%
2018/05/31	2	115.00	3	118.50	115.00	-1	7,713	-0.01%
2018/05/28	1	116.50	0	0.00	117.00	1	6,987	0.01%
2018/05/21	1	119.00	0	0.00	118.00	1	7,032	0.01%
2018/05/18	0	0.00	2	118.25	117.50	-2	7,107	-0.03%
2018/05/17	0	0.00	8	118.56	117.50	-8	7,177	-0.11%
2018/05/16	2	115.00	0	0.00	115.50	2	7,113	0.03%
2018/05/15	18	114.00	2	114.50	112.50	16	7,279	0.22%
2018/05/14	1	115.00	0	0.00	114.50	1	7,318	0.01%
2018/05/11	1	111.50	6	114.17	114.50	-5	7,367	-0.07%
2018/05/02	0	0.00	4	110.50	110.50	-4	7,478	-0.05%
2018/04/30	0	0.00	3	109.33	109.50	-3	7,476	-0.04%
2018/04/26	0	0.00	2	108.25	108.50	-2	7,538	-0.03%
2018/04/25	1	106.00	0	0.00	107.50	1	7,551	0.01%
2018/04/24	3	107.00	0	0.00	107.00	3	7,502	0.04%
2018/04/23	1	108.00	0	0.00	108.00	1	7,520	0.01%
2018/04/20	4	108.50	0	0.00	109.00	4	7,488	0.05%
2018/04/19	0	0.00	4	109.75	109.50	-4	7,464	-0.05%
2018/04/17	4	107.88	0	0.00	108.00	4	7,577	0.05%
2018/04/12	3	110.00	1	110.00	110.50	2	7,912	0.03%
2018/04/09	0	0.00	6	110.83	112.00	-6	8,083	-0.07%
2018/03/31	4	108.25	0	0.00	108.50	4	8,354	0.05%
2018/03/29	5	108.50	0	0.00	109.00	5	8,424	0.06%
2018/03/28	5	108.80	0	0.00	109.00	5	8,374	0.06%
2018/03/27	1	109.50	0	0.00	110.00	1	8,386	0.01%
2018/03/23	2	108.75	0	0.00	110.00	2	8,368	0.02%
2018/03/22	10	112.00	8	112.56	111.00	2	8,418	0.02%
2018/03/20	0	0.00	7	110.14	110.50	-7	8,425	-0.08%
2018/03/19	1	109.50	0	0.00	109.50	1	8,439	0.01%
2018/03/16	0	0.00	4.1	107.40	110.00	-4.1	8,428	-0.05%
2018/03/14	2	108.00	6	108.00	107.50	-4	8,258	-0.05%
2018/03/13	5	106.50	0.1	107.00	107.00	4.9	8,204	0.06%
2018/03/12	0	0.00	2	107.50	107.50	-2	8,214	-0.02%
2018/03/08	4	105.50	0	0.00	105.50	4	8,306	0.05%
2018/03/05	2	104.75	0	0.00	105.00	2	8,483	0.02%
2018/03/02	8	104.63	0	0.00	105.00	8	8,399	0.10%
2018/03/01	6	105.42	0	0.00	106.00	6	8,329	0.07%
2018/02/27	2	110.00	1	110.50	108.50	1	8,188	0.01%
2018/02/26	2	109.00	5	109.50	109.00	-3	8,078	-0.04%
2018/02/22	7	106.43	0	0.00	106.50	7	8,038	0.09%
2018/02/21	0	0.00	5	109.50	109.50	-5	7,933	-0.06%
2018/02/09	5	105.50	0	0.00	105.50	5	7,663	0.07%
2018/02/07	0	0.00	8	109.25	107.50	-8	7,433	-0.11%
2018/02/06	4	103.63	0	0.00	103.00	4	7,156	0.06%
2018/02/05	1	107.00	1.1	107.05	107.50	-0.1	6,991	0.00%
2018/02/02	0.2	107.50	1	108.00	107.00	-0.8	6,830	-0.01%
2018/02/01	1	109.00	0	0.00	110.50	1	6,744	0.01%
2018/01/29	2	112.75	2	112.25	114.50	0	6,493	0.00%
2018/01/26	0	0.00	1	110.50	111.00	-1	6,339	-0.02%
2018/01/24	0	0.00	0.1	107.00	107.50	-0.1	6,077	0.00%
2018/01/22	3	106.50	0	0.00	109.00	3	6,004	0.05%
2018/01/19	5	107.50	0	0.00	107.50	5	5,923	0.08%
2018/01/17	2	108.00	50	108.00	108.00	-48	5,827	-0.82%
2018/01/10	0	0.00	1	111.00	108.00	-1	5,523	-0.02%
2018/01/09	0	0.00	18	108.81	110.00	-18	5,373	-0.33%
2018/01/04	0	0.00	1	103.50	104.50	-1	4,931	-0.02%
2018/01/03	2	103.00	2	105.00	103.50	0	4,853	0.00%