台化 (1326)-第一金-嘉義券商分點個股進出

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

台化

(1326)

可現股當沖

股價
56.4
漲跌
▲0.1
漲幅
+0.18%
成交量
4,788張
產業
上市塑膠類股
980人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台化 (1326)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	56.30	0	0.00	56.40	1	4,498	0.02%
2024/05/06	2	56.60	3	56.70	56.50	-1	4,489	-0.02%
2024/05/03	0	0.00	4.3	56.45	56.10	-4.3	4,479	-0.10%
2024/04/30	3	55.30	0	0.00	55.50	3	4,408	0.07%
2024/04/26	0	54.10	5	54.10	53.90	-5	4,319	-0.11%
2024/04/25	5.3	53.82	0	0.00	54.00	5.3	4,352	0.12%
2024/04/23	0	0.00	5	55.20	54.90	-5	4,502	-0.11%
2024/04/22	3.1	54.58	0	0.00	55.10	3.1	4,746	0.07%
2024/04/19	5.1	52.68	0	0.00	52.40	5.1	4,638	0.11%
2024/04/17	0	53.70	0	0.00	53.60	0	4,430	0.00%
2024/04/16	4.2	54.01	0	0.00	53.90	4.2	4,398	0.10%
2024/04/15	0	55.70	0	0.00	55.00	0	4,305	0.00%
2024/04/12	0.1	55.00	0	0.00	55.30	0.1	4,279	0.00%
2024/04/11	0	55.40	0	0.00	55.50	0	4,223	0.00%
2024/04/10	0	0.00	1	56.10	56.10	-1	4,184	-0.02%
2024/04/08	0	55.10	0	0.00	55.10	0	4,174	0.00%
2024/04/03	0	55.60	0	0.00	55.10	0	4,177	0.00%
2024/04/02	0	0.00	1	55.70	55.90	-1	4,157	-0.02%
2024/04/01	4.3	55.96	0	0.00	56.10	4.3	4,189	0.10%
2024/03/28	0	54.90	0	0.00	54.70	0	4,129	0.00%
2024/03/27	1	55.22	0	0.00	55.10	1	4,193	0.02%
2024/03/26	1	55.60	1.1	55.50	55.60	0	4,189	0.00%
2024/03/25	5	54.70	0	0.00	54.60	5	4,165	0.12%
2024/03/22	6	54.50	0	0.00	54.60	6	4,170	0.14%
2024/03/21	0	0.00	0.6	54.00	54.90	-0.6	4,159	-0.01%
2024/03/20	8.1	53.68	58.7	53.61	53.70	-50.6	4,202	-1.20%
2024/03/19	0	55.10	0	0.00	54.70	0	4,127	0.00%
2024/03/18	0	55.50	0	0.00	55.10	0	4,128	0.00%
2024/03/15	0	0.00	1	55.30	55.60	-1	4,145	-0.02%
2024/03/14	0.1	55.50	25	55.30	55.90	-25	4,091	-0.61%
2024/03/13	46.1	55.10	0	0.00	54.90	46.1	4,071	1.13%
2024/03/12	4	55.70	0	0.00	55.70	4	4,042	0.10%
2024/03/11	0	0.00	25	54.90	55.30	-25	4,054	-0.62%
2024/03/08	2.1	54.60	0	0.00	54.80	2.1	4,076	0.05%
2024/03/07	0.1	54.85	0	0.00	55.00	0.1	4,048	0.00%
2024/03/06	0.1	55.20	0	0.00	55.00	0.1	3,998	0.00%
2024/03/05	7.1	55.12	0	55.40	55.00	7.1	4,058	0.17%
2024/03/04	6.1	55.79	0	0.00	55.70	6.1	4,026	0.15%
2024/03/01	0.6	56.38	1	56.10	56.10	-0.4	4,065	-0.01%
2024/02/29	0	56.30	0	0.00	57.20	0	4,049	0.00%
2024/02/27	1.1	56.10	0	0.00	56.10	1.1	3,963	0.03%
2024/02/26	0.2	56.22	0	0.00	56.40	0.2	3,947	0.01%
2024/02/23	0.1	56.70	0	0.00	56.60	0.1	3,925	0.00%
2024/02/22	1	56.82	0.5	57.30	56.80	0.5	3,984	0.01%
2024/02/21	0	0.00	0.1	57.80	57.40	-0.1	3,980	0.00%
2024/02/16	0.1	57.07	5.7	56.99	57.40	-5.6	4,176	-0.14%
2024/02/15	8.1	56.10	0	0.00	56.50	8.1	4,172	0.19%
2024/02/05	0	57.21	0	0.00	57.10	0	4,077	0.00%
2024/02/02	0	57.70	1	57.60	57.90	-1	4,041	-0.02%
2024/01/30	1	57.00	0	0.00	56.80	1	4,045	0.03%
2024/01/26	5	57.70	2	57.70	57.70	3	4,057	0.07%
2024/01/24	0.1	56.50	0	0.00	56.80	0.1	4,041	0.00%
2024/01/23	2	55.90	0	0.00	55.70	2	4,043	0.05%
2024/01/19	5	55.94	0	0.00	55.90	5	3,970	0.13%
2024/01/18	3	56.00	0	0.00	55.80	3	3,962	0.08%
2024/01/17	0.1	56.29	6	56.10	55.80	-5.9	3,929	-0.15%
2024/01/16	27.2	57.16	2	57.20	57.00	25.2	3,771	0.67%
2024/01/15	3.1	59.90	0	0.00	59.70	3.1	3,487	0.09%
2024/01/11	10	60.20	0	0.00	60.30	10	3,525	0.28%
2024/01/10	0.1	60.40	0	0.00	60.30	0.1	3,706	0.00%
2024/01/09	10	60.90	0.6	61.20	60.80	9.4	3,701	0.26%
2024/01/05	10	61.10	0	0.00	61.00	10	3,757	0.27%
2024/01/04	10	61.10	0	0.00	61.10	10	3,802	0.26%
2024/01/03	1.2	61.18	0	0.00	61.10	1.2	3,849	0.03%
2023/12/27	0.1	62.70	0	0.00	62.60	0.1	3,827	0.00%
2023/12/26	2	61.70	0	0.00	61.70	2	3,790	0.05%
2023/12/25	0	0.00	5	61.60	61.50	-5	3,797	-0.13%
2023/12/22	0.2	61.75	0	0.00	61.40	0.2	3,852	0.01%
2023/12/21	0	62.80	0	0.00	62.90	0	3,782	0.00%
2023/12/20	0.1	62.90	0	0.00	63.00	0.1	3,762	0.00%
2023/12/19	40	62.90	0	0.00	62.80	40	3,695	1.08%
2023/12/15	2	64.00	0	0.00	63.70	2	3,746	0.05%
2023/12/13	0	63.20	0	0.00	62.60	0	3,642	0.00%
2023/12/12	8	63.15	0	0.00	63.00	8	3,713	0.22%
2023/12/11	0	0.00	3	63.20	63.40	-3	3,781	-0.08%
2023/12/07	0	0.00	2	63.30	63.30	-2	3,775	-0.05%
2023/12/05	0.1	63.50	0	0.00	64.00	0.1	3,758	0.00%
2023/12/04	1	63.70	0	0.00	63.70	1	3,734	0.03%
2023/11/29	2	64.30	0.1	64.50	64.30	1.9	3,663	0.05%
2023/11/28	0	0.00	0.1	64.50	64.50	-0.1	3,670	0.00%
2023/11/20	2	63.80	0	0.00	63.80	2	3,747	0.05%
2023/11/17	0	0.00	8	64.50	64.20	-8	3,776	-0.21%
2023/11/16	0	0.00	4	64.70	65.00	-4	3,822	-0.10%
2023/11/15	0	0.00	0.2	63.70	64.00	-0.2	3,789	-0.01%
2023/11/14	10	62.50	0.1	62.70	62.60	9.9	3,811	0.26%
2023/11/10	4	62.68	0	0.00	62.60	4	4,115	0.10%
2023/11/07	0	0.00	0	62.90	63.20	0	4,223	0.00%
2023/11/02	5	61.20	0	0.00	61.20	5	4,160	0.12%
2023/10/13	5	62.40	0	0.00	62.80	5	3,954	0.13%
2023/10/05	0.4	60.98	0	0.00	60.90	0.4	3,922	0.01%
2023/09/22	0	64.20	0	0.00	64.10	0	4,098	0.00%
2023/09/20	0	0.00	1	65.10	64.80	-1	4,099	-0.02%
2023/09/19	2	63.60	0	0.00	64.10	2	4,061	0.05%
2023/09/18	0	64.50	8	65.00	64.30	-8	4,046	-0.20%
2023/09/14	0	0.00	2	65.80	66.00	-2	3,921	-0.05%
2023/09/13	0	0.00	2.1	65.10	65.10	-2.1	3,854	-0.05%
2023/09/12	0	0.00	20.5	64.70	64.70	-20.5	3,892	-0.53%
2023/09/08	20	63.60	0	0.00	63.50	20	3,869	0.52%
2023/09/06	0	0.00	1	63.50	63.00	-1	3,883	-0.03%
2023/09/04	1.2	64.47	0	0.00	64.40	1.2	3,870	0.03%
2023/09/01	29	62.80	29	62.91	63.30	0	3,851	0.00%
2023/08/31	0.1	62.10	1	62.10	62.00	-0.9	3,818	-0.02%
2023/08/28	5	60.72	0	0.00	60.90	5	3,646	0.14%
2023/08/23	2	60.50	0	0.00	60.50	2	3,701	0.05%
2023/08/22	0	60.60	0	0.00	60.50	0	3,662	0.00%
2023/08/21	0.2	61.60	0	0.00	61.20	0.2	3,589	0.01%
2023/08/18	1	61.00	0	0.00	62.10	1	3,536	0.03%
2023/08/17	13	61.00	0	0.00	62.00	13	3,448	0.38%
2023/08/16	6	62.23	0	0.00	62.80	6	3,251	0.18%
2023/08/08	2	65.40	0	0.00	65.40	2	3,182	0.06%
2023/08/07	0.3	66.50	0	0.00	66.50	0.3	3,151	0.01%
2023/08/02	1	65.30	0	0.00	65.40	1	3,104	0.03%
2023/08/01	1	66.70	2	66.50	66.50	-1	3,078	-0.03%
2023/07/31	1.3	65.78	0	0.00	65.40	1.3	3,033	0.04%
2023/07/28	0.3	65.30	0	0.00	65.10	0.3	3,002	0.01%
2023/07/26	2	65.40	0	0.00	65.40	2	3,002	0.07%
2023/07/17	1	64.50	0	0.00	64.80	1	2,886	0.03%
2023/07/13	2	64.70	0	0.00	64.10	2	2,844	0.07%
2023/07/12	3.5	64.21	0	0.00	64.30	3.5	2,811	0.12%
2023/07/11	2.5	64.12	0	0.00	64.20	2.5	2,804	0.09%
2023/07/10	5.9	63.92	0	0.00	63.60	5.9	2,789	0.21%
2023/07/06	4	64.40	0	0.00	64.40	4	2,708	0.15%
2023/07/05	1	65.80	0	0.00	65.60	1	2,585	0.04%
2023/07/04	1	66.40	0	0.00	66.30	1	2,515	0.04%
2023/06/28	0.5	67.72	0	0.00	67.60	0.5	2,399	0.02%
2023/06/27	0.6	68.10	0	0.00	68.10	0.6	2,387	0.03%
2023/06/26	10	67.80	0	0.00	67.80	10	2,387	0.42%
2023/06/16	1.1	68.10	0	0.00	68.00	1.1	2,375	0.05%
2023/06/15	0.2	68.20	0	0.00	68.40	0.2	2,327	0.01%
2023/06/14	0.2	68.30	0	0.00	68.40	0.2	2,396	0.01%
2023/06/13	0.1	68.80	0	0.00	68.60	0.1	2,435	0.00%
2023/06/12	0.2	68.80	0	0.00	68.80	0.2	2,408	0.01%
2023/06/08	1	68.80	0	0.00	68.80	1	2,438	0.04%
2023/05/26	0.1	68.80	0	0.00	68.80	0.1	2,419	0.00%
2023/05/25	1	69.50	0	0.00	69.30	1	2,432	0.04%
2023/05/24	1.2	69.68	0	0.00	70.00	1.2	2,425	0.05%
2023/05/18	0	0.00	2.5	69.80	69.90	-2.5	2,285	-0.11%
2023/05/16	1	68.60	2	68.45	69.10	-1	2,201	-0.05%
2023/05/10	0.2	68.40	0	0.00	68.40	0.2	2,209	0.01%
2023/05/08	20	67.41	18	67.63	68.40	2	2,206	0.09%
2023/05/05	0	0.00	3	68.90	69.00	-3	2,180	-0.14%
2023/04/26	0.2	69.20	2	69.20	69.30	-1.8	2,477	-0.07%
2023/04/21	0	0.00	1	69.30	69.30	-1	2,496	-0.04%
2023/04/19	0	0.00	10	69.70	69.20	-10	2,573	-0.39%
2023/04/18	2	69.40	0	0.00	69.50	2	2,566	0.08%
2023/04/14	0	0.00	2	70.00	70.20	-2	2,569	-0.08%
2023/04/12	1	70.10	0	0.00	70.10	1	2,569	0.04%
2023/04/06	2	68.70	0	0.00	68.80	2	2,544	0.08%
2023/03/31	0	0.00	4	69.40	69.10	-4	2,542	-0.16%
2023/03/30	5	69.30	0	0.00	69.40	5	2,522	0.20%
2023/03/28	0	69.40	12	69.29	69.50	-12	2,507	-0.48%
2023/03/27	6	68.88	0	0.00	69.40	6	2,505	0.24%
2023/03/24	3	68.93	0	0.00	68.80	3	2,571	0.12%
2023/03/22	0	0.00	1	68.40	68.30	-1	2,562	-0.04%
2023/03/21	2	68.30	0	0.00	68.10	2	2,583	0.08%
2023/03/20	1	68.40	0	0.00	68.00	1	2,584	0.04%
2023/03/16	2	67.35	0	0.00	67.50	2	2,565	0.08%
2023/03/10	1	69.40	0	0.00	69.40	1	2,508	0.04%
2023/03/09	0	0.00	1	70.20	70.20	-1	2,493	-0.04%
2023/03/06	0	0.00	2	70.90	70.90	-2	2,582	-0.08%
2023/03/03	0	0.00	2	70.60	70.60	-2	2,605	-0.08%
2023/02/24	2	71.80	4	71.20	71.20	-2	2,682	-0.07%
2023/02/23	0	0.00	2	71.90	71.90	-2	2,671	-0.07%
2023/02/22	1	71.20	0	0.00	71.60	1	2,671	0.04%
2023/02/21	2	71.60	0	0.00	71.60	2	2,673	0.07%
2023/02/16	2	71.20	0	0.00	71.20	2	2,887	0.07%
2023/02/14	4	71.60	0	0.00	71.40	4	2,974	0.13%
2023/02/09	3.3	71.05	0	0.00	70.90	3.3	3,030	0.11%
2023/02/08	1	71.10	0	0.00	71.20	1	3,029	0.03%
2023/02/07	2	71.10	0	0.00	71.30	2	3,038	0.07%
2023/01/31	3	72.87	0	0.00	72.20	3	3,119	0.10%
2023/01/30	0	0.00	4	74.00	74.00	-4	3,078	-0.13%
2023/01/16	0	0.00	4	72.90	72.90	-4	3,007	-0.13%
2023/01/13	0	0.00	2	72.40	72.40	-2	2,984	-0.07%
2023/01/12	2	71.50	0	0.00	71.20	2	3,083	0.06%
2023/01/10	2	72.50	0	0.00	72.50	2	3,120	0.06%
2023/01/05	0	0.00	1	71.10	70.90	-1	3,149	-0.03%
2023/01/04	0	0.00	7	70.53	70.60	-7	3,202	-0.22%
2022/12/27	0	0.00	52	71.09	70.80	-52	3,307	-1.57%
2022/12/22	0	0.00	1	70.10	69.90	-1	3,478	-0.03%
2022/12/21	1	69.30	0	0.00	69.40	1	3,515	0.03%
2022/12/20	1	69.70	16	69.05	69.20	-15	3,547	-0.42%
2022/12/09	5	71.10	0	0.00	70.90	5	3,604	0.14%
2022/12/08	2	71.00	0	0.00	71.10	2	3,599	0.06%
2022/12/07	2	72.90	0.7	72.80	72.70	1.3	3,588	0.04%
2022/12/06	1	73.90	9	73.90	73.90	-8	3,560	-0.22%
2022/12/05	1	74.00	0	0.00	74.10	1	3,565	0.03%
2022/12/02	8	74.63	0	0.00	74.50	8	3,566	0.22%
2022/12/01	9	75.16	0	75.28	75.40	9	3,609	0.25%
2022/11/30	0	0.00	5.1	75.21	76.10	-5.1	3,573	-0.14%
2022/11/29	0	0.00	2	74.00	74.00	-2	3,500	-0.06%
2022/11/25	0	0.00	6	73.90	74.00	-6	3,537	-0.17%
2022/11/24	0	0.00	1.1	73.31	73.80	-1.1	3,513	-0.03%
2022/11/22	4	72.20	3	72.50	72.50	1	3,524	0.03%
2022/11/21	2	71.80	0	0.00	72.80	2	3,483	0.06%
2022/11/18	8	72.06	0	0.00	72.00	8	3,473	0.23%
2022/11/17	7	72.77	0	0.00	72.90	7	3,464	0.20%
2022/11/16	21	73.25	0	0.00	73.30	21	3,473	0.60%
2022/11/15	10	72.80	2	74.00	74.40	8	3,422	0.23%
2022/11/14	0	0.00	13	73.69	74.00	-13	3,372	-0.39%
2022/11/11	5	71.50	16	72.39	72.50	-11	3,289	-0.33%
2022/11/10	0	0.00	6	70.40	70.80	-6	3,235	-0.19%
2022/11/09	0	0.00	1	70.30	70.50	-1	3,233	-0.03%
2022/11/03	1	68.70	0	0.00	68.70	1	3,219	0.03%
2022/11/01	8	68.40	48	69.24	69.60	-40	3,194	-1.25%
2022/10/25	10	68.00	0	0.00	68.60	10	3,204	0.31%
2022/10/20	0	0.00	0.2	66.70	67.90	-0.2	3,193	-0.01%
2022/10/18	0	0.00	1	67.70	68.10	-1	3,103	-0.03%
2022/10/12	1	66.20	0	0.00	66.70	1	3,340	0.03%
2022/09/30	0	0.00	1	68.80	69.10	-1	3,837	-0.03%
2022/09/26	15	67.30	0	0.00	67.80	15	3,943	0.38%
2022/09/22	1	67.10	0	0.00	67.70	1	4,047	0.02%
2022/09/21	5	67.50	0	0.00	67.70	5	4,087	0.12%
2022/09/15	5	68.10	0	0.00	68.70	5	4,474	0.11%
2022/09/14	5	68.20	1	68.20	68.10	4	4,484	0.09%
2022/09/13	5	69.30	2	69.50	69.50	3	4,516	0.07%
2022/09/12	5	68.90	1	68.90	69.30	4	4,541	0.09%
2022/09/07	18	67.22	0	0.00	67.00	18	4,643	0.39%
2022/09/06	18	67.86	0	0.00	68.20	18	4,676	0.38%
2022/09/05	12	67.50	0	0.00	67.70	12	4,717	0.25%
2022/09/01	0	0.00	1	67.30	67.50	-1	4,805	-0.02%
2022/08/31	40	68.70	0	0.00	68.70	40	4,821	0.83%
2022/08/30	6	68.38	1	68.30	68.40	5	4,812	0.10%
2022/08/29	0	0.00	5	68.40	68.60	-5	4,797	-0.10%
2022/08/25	1	70.30	0	0.00	70.20	1	4,800	0.02%
2022/08/24	5	70.30	2	69.70	69.70	3	4,810	0.06%
2022/08/19	1	69.80	0	0.00	70.30	1	5,316	0.02%
2022/08/17	1	70.50	0	0.00	70.60	1	5,428	0.02%
2022/08/16	0	0.00	0.1	70.20	70.00	-0.1	5,402	0.00%
2022/08/12	2	70.00	0	0.00	70.00	2	5,487	0.04%
2022/08/02	2	68.80	0	0.00	68.90	2	5,637	0.04%
2022/07/29	1	69.30	0	0.00	70.00	1	5,627	0.02%
2022/07/27	0	0.00	2	68.70	68.70	-2	5,588	-0.04%
2022/07/26	0	0.00	0.1	68.80	68.40	-0.1	5,569	0.00%
2022/07/21	1	66.50	0	0.00	67.70	1	5,545	0.02%
2022/07/20	1	66.50	1	67.20	66.80	0	5,537	0.00%
2022/07/19	23	66.73	0	0.00	66.50	23	5,517	0.42%
2022/07/18	1	65.40	2	65.75	65.80	-1	5,492	-0.02%
2022/07/15	1	65.30	2	65.80	65.60	-1	5,469	-0.02%
2022/07/14	1.1	65.67	1	66.20	66.10	0.1	5,564	0.00%
2022/07/13	1	66.10	1.3	66.20	66.30	-0.3	5,517	0.00%
2022/07/12	4.3	65.89	1.3	65.00	64.60	3	5,386	0.06%
2022/07/11	1	70.00	0	0.00	69.50	1	5,157	0.02%
2022/07/08	2.2	70.54	1	70.10	70.10	1.2	5,154	0.02%
2022/07/07	2	71.00	8.1	71.09	70.70	-6.1	5,095	-0.12%
2022/07/06	9	73.01	2.4	71.80	71.20	6.6	5,061	0.13%
2022/07/05	0.1	72.90	0	0.00	72.80	0.1	4,998	0.00%
2022/07/01	1	73.50	1	73.70	73.70	0	4,933	0.00%
2022/06/30	1	75.10	0	0.00	74.70	1	4,919	0.02%
2022/06/29	1	76.00	0	0.00	76.30	1	4,856	0.02%
2022/06/23	1	80.50	0	0.00	80.60	1	4,571	0.02%
2022/06/21	1	81.10	2	81.10	81.20	-1	4,575	-0.02%
2022/06/17	0	0.00	2	81.30	81.30	-2	4,552	-0.04%
2022/06/16	0	0.00	4	81.90	81.50	-4	4,496	-0.09%
2022/06/14	0	0.00	8	81.70	81.40	-8	4,522	-0.18%
2022/06/13	0	0.00	2	80.80	81.30	-2	4,531	-0.04%
2022/06/09	0	0.00	7	82.40	82.40	-7	4,497	-0.16%
2022/06/08	2	81.60	0	0.00	81.70	2	4,502	0.04%
2022/06/07	0	0.00	1	81.40	81.50	-1	4,526	-0.02%
2022/06/06	0	0.00	2	82.00	82.00	-2	4,524	-0.04%
2022/06/02	2	80.80	4	81.62	81.70	-2	4,594	-0.04%
2022/06/01	2	81.80	0	0.00	81.70	2	4,675	0.04%
2022/05/31	0	0.00	4	81.95	82.00	-4	4,704	-0.09%
2022/05/24	0	0.00	3	79.93	80.00	-3	4,370	-0.07%
2022/05/23	0	0.00	30	79.80	80.00	-30	4,368	-0.69%
2022/05/20	1	79.30	0	0.00	79.70	1	4,387	0.02%
2022/05/19	0	0.00	1	78.40	78.40	-1	4,345	-0.02%
2022/05/17	1	77.60	0	0.00	78.40	1	4,302	0.02%
2022/05/16	1	77.30	0	0.00	77.30	1	4,286	0.02%
2022/05/12	1	77.00	0	0.00	76.10	1	4,236	0.02%
2022/05/09	30	78.60	0	0.00	78.60	30	4,120	0.73%
2022/05/06	1	79.10	0	0.00	79.20	1	4,111	0.02%
2022/05/03	0	0.00	27	79.92	80.00	-27	4,205	-0.64%
2022/04/29	0	0.00	1	79.90	79.90	-1	4,228	-0.02%
2022/04/27	1	79.60	0	0.00	79.10	1	4,229	0.02%
2022/04/26	1	79.80	1	80.20	80.70	0	4,223	0.00%
2022/04/25	1	79.90	1	79.50	80.20	0	4,143	0.00%
2022/04/22	1	79.80	3	80.73	81.10	-2	4,059	-0.05%
2022/04/18	0	79.50	0	0.00	79.00	0	3,840	0.00%
2022/04/15	1	79.70	2	79.70	79.30	-1	3,837	-0.03%
2022/04/13	1	79.10	0.1	79.00	79.50	0.9	3,848	0.02%
2022/04/12	1	78.50	0	0.00	78.60	1	3,835	0.03%
2022/04/11	3	78.50	1	78.50	78.50	2	3,810	0.05%
2022/04/07	1	78.80	0	0.00	78.70	1	3,802	0.03%
2022/04/06	0	0.00	0	79.30	79.90	0	3,729	0.00%
2022/03/31	3	79.00	0	0.00	79.00	3	3,652	0.08%
2022/03/30	3	79.10	0	0.00	79.00	3	3,613	0.08%
2022/03/29	4	78.85	0	0.00	79.00	4	3,545	0.11%
2022/03/28	1	78.90	0	0.00	79.00	1	3,487	0.03%
2022/03/23	11	80.00	0	0.00	80.20	11	3,386	0.32%
2022/03/22	0	0.00	1	80.10	80.40	-1	3,343	-0.03%
2022/03/11	3	79.17	0	0.00	79.20	3	3,137	0.10%
2022/03/07	0	0.00	5	79.50	79.70	-5	2,921	-0.17%
2022/03/02	5	81.50	0	0.00	81.70	5	2,999	0.17%
2022/03/01	0	0.00	1	80.80	81.10	-1	2,958	-0.03%
2022/02/22	1	79.70	0	0.00	79.90	1	2,788	0.04%
2022/02/17	0	0.00	1	81.20	81.10	-1	2,808	-0.04%
2022/02/09	5	80.00	0	0.00	80.40	5	2,904	0.17%
2022/02/07	3	80.00	0	0.00	80.10	3	2,928	0.10%
2022/01/26	0	0.00	1	78.90	78.80	-1	2,914	-0.03%
2022/01/25	1	78.00	0	0.00	78.60	1	2,948	0.03%
2022/01/24	0	0.00	1	79.00	79.00	-1	2,895	-0.03%
2022/01/18	0	0.00	0.5	80.50	80.50	-0.5	2,965	-0.02%
2022/01/13	0	0.00	8	81.63	81.70	-8	3,232	-0.25%
2022/01/12	3	81.13	0	0.00	81.40	3	3,247	0.09%
2022/01/11	0	0.00	35	80.90	81.20	-35	3,264	-1.07%
2022/01/07	0	0.00	3	80.73	80.60	-3	3,284	-0.09%
2022/01/04	0	0.00	1	80.80	80.50	-1	3,497	-0.03%
2021/12/22	0	0.00	0	80.00	79.80	0	4,024	0.00%
2021/12/20	1	79.00	0	0.00	78.80	1	4,123	0.02%
2021/12/16	2	79.10	0	0.00	79.00	2	4,108	0.05%
2021/11/30	1	78.10	0	0.00	78.10	1	4,272	0.02%
2021/11/26	2	79.80	5	79.64	79.40	-3	4,117	-0.07%
2021/11/24	35	80.30	0	0.00	80.30	35	4,148	0.84%
2021/11/23	0.5	80.60	0	0.00	80.10	0.5	4,174	0.01%
2021/11/22	4	80.50	0	0.00	80.20	4	4,184	0.10%
2021/11/19	0.1	81.06	0	0.00	80.80	0.1	4,171	0.00%
2021/11/18	0	0.00	6	80.93	81.10	-6	4,187	-0.14%
2021/11/15	0	0.00	2	81.40	81.30	-2	4,246	-0.05%
2021/11/12	3.5	81.11	5	81.30	81.50	-1.5	4,249	-0.04%
2021/11/11	1	80.50	0	0.00	80.40	1	4,255	0.02%
2021/11/08	16	80.80	0	0.00	80.70	16	4,179	0.38%
2021/11/05	3	80.50	13	80.53	80.50	-10	4,169	-0.24%
2021/11/04	5	80.60	0	0.00	80.60	5	4,162	0.12%
2021/11/03	16	80.16	0	0.00	80.40	16	4,186	0.38%
2021/11/01	8	80.79	0	0.00	80.70	8	4,212	0.19%
2021/10/29	13	80.52	1	80.80	80.50	12	4,206	0.29%
2021/10/28	2	80.70	0	0.00	80.80	2	4,156	0.05%
2021/10/27	2	80.70	0	0.00	81.10	2	4,157	0.05%
2021/10/25	4	81.05	0	0.00	80.90	4	4,131	0.10%
2021/10/20	7	81.79	5	81.90	82.20	2	4,137	0.05%
2021/10/19	5	82.40	5	82.00	82.00	0	4,113	0.00%
2021/10/12	1	82.10	1	83.20	83.10	0	4,141	0.00%
2021/10/07	0	0.00	2	84.00	84.20	-2	4,020	-0.05%
2021/10/06	2	83.50	2	83.30	83.50	0	3,963	0.00%
2021/10/01	1	82.30	0	0.00	82.00	1	3,923	0.03%
2021/09/29	1	83.10	1	83.80	83.50	0	3,875	0.00%
2021/09/28	1	82.60	7	84.00	84.40	-6	3,867	-0.16%
2021/09/27	0	0.00	4	83.62	83.70	-4	3,969	-0.10%
2021/09/24	0	0.00	12	82.60	82.20	-12	4,004	-0.30%
2021/09/23	3	81.20	0	0.00	81.30	3	4,011	0.07%
2021/09/22	1	80.40	0	0.00	80.50	1	4,018	0.02%
2021/09/06	0	0.00	2	82.35	82.20	-2	4,240	-0.05%
2021/09/03	1	82.90	0	0.00	83.00	1	4,247	0.02%
2021/09/01	8	82.95	35	82.90	83.10	-27	4,298	-0.63%
2021/08/31	1	83.30	0	0.00	84.10	1	4,317	0.02%
2021/08/30	0	0.00	2	82.90	83.90	-2	4,287	-0.05%
2021/08/26	1	80.70	0	0.00	80.70	1	4,347	0.02%
2021/08/25	0	0.00	5	81.20	81.60	-5	4,448	-0.11%
2021/08/20	7	79.54	1	80.10	79.10	6	4,599	0.13%
2021/08/18	5	81.10	0	0.00	81.70	5	4,660	0.11%
2021/08/16	35	81.60	0	0.00	81.30	35	4,736	0.74%
2021/08/13	1	81.60	0	0.00	81.70	1	4,798	0.02%
2021/08/10	1	82.30	0	0.00	82.00	1	4,936	0.02%
2021/08/09	0	0.00	1	83.50	83.00	-1	5,062	-0.02%
2021/08/06	1	82.30	0	0.00	83.70	1	5,090	0.02%
2021/08/05	0	0.00	1	83.00	83.10	-1	5,154	-0.02%
2021/08/04	0	0.00	4	83.00	83.10	-4	5,345	-0.07%
2021/08/03	0	0.00	10	82.80	83.10	-10	5,428	-0.18%
2021/08/02	0	0.00	2	83.05	83.30	-2	5,497	-0.04%
2021/07/30	0	0.00	1	82.90	82.20	-1	5,650	-0.02%
2021/07/29	0	0.00	20	81.70	81.90	-20	5,738	-0.35%
2021/07/27	1	81.00	0	0.00	80.60	1	5,853	0.02%
2021/07/26	14	83.72	0	0.00	83.20	14	5,844	0.24%
2021/07/21	4	82.85	0	0.00	82.90	4	5,936	0.07%
2021/07/20	1	83.90	0	0.00	83.30	1	5,925	0.02%
2021/07/13	1	85.10	1	85.30	85.40	0	6,460	0.00%
2021/07/09	2.1	84.52	0	0.00	85.10	2.1	6,707	0.03%
2021/07/07	4	85.83	0	0.00	85.80	4	6,778	0.06%
2021/07/06	0	0.00	3	87.00	86.80	-3	6,876	-0.04%
2021/07/05	2	85.80	0	0.00	86.50	2	6,920	0.03%
2021/07/01	0	0.00	1	85.70	85.00	-1	6,789	-0.01%
2021/06/30	0	0.00	7	84.90	84.70	-7	6,742	-0.10%
2021/06/29	8	84.43	0	0.00	84.60	8	6,760	0.12%
2021/06/25	0	0.00	28	84.92	84.60	-28	6,794	-0.41%
2021/06/23	11	84.56	1	83.90	84.50	10	6,814	0.15%
2021/06/22	18	83.40	0	0.00	83.30	18	6,792	0.26%
2021/06/18	4	83.45	0	0.00	83.30	4	6,803	0.06%
2021/06/17	1	85.30	0	0.00	85.30	1	6,680	0.01%
2021/06/16	2	85.20	0	0.00	86.10	2	6,907	0.03%
2021/06/15	3	85.60	0	0.00	85.20	3	6,967	0.04%
2021/06/03	1.1	89.16	3	88.80	88.50	-1.9	7,285	-0.03%
2021/06/02	0.1	87.70	0	0.00	88.90	0.1	7,395	0.00%
2021/05/31	5	85.74	3	85.90	85.60	2	7,517	0.03%
2021/05/28	0	85.20	0	0.00	85.40	0	7,599	0.00%
2021/05/26	1	84.30	0	0.00	84.50	1	7,760	0.01%
2021/05/21	0	0.00	2	83.50	84.20	-2	8,167	-0.02%
2021/05/20	0	0.00	1	84.20	84.20	-1	8,134	-0.01%
2021/05/19	0	0.00	2	84.10	83.70	-2	8,130	-0.02%
2021/05/18	0	0.00	2	83.40	83.60	-2	8,139	-0.02%
2021/05/17	1	81.00	4	80.80	80.90	-3	8,238	-0.04%
2021/05/14	3	82.80	2	83.90	82.90	1	8,149	0.01%
2021/05/13	1	81.50	0	0.00	81.50	1	8,098	0.01%
2021/05/12	10	86.20	16.3	85.45	83.60	-6.3	7,984	-0.08%
2021/05/11	0	0.00	12	89.46	89.10	-12	7,814	-0.15%
2021/05/10	0	0.00	30	91.79	91.60	-30	7,731	-0.39%
2021/05/07	3	89.50	0	0.00	90.70	3	7,767	0.04%
2021/05/06	5	92.30	10	93.71	94.00	-5	7,655	-0.07%
2021/05/05	0	0.00	1	91.50	91.10	-1	7,561	-0.01%
2021/05/04	4	91.23	0	0.00	89.60	4	7,555	0.05%
2021/05/03	3	90.73	0	0.00	90.30	3	7,443	0.04%
2021/04/29	3	91.17	0	0.00	90.90	3	7,436	0.04%
2021/04/28	2	91.60	0	0.00	91.90	2	7,453	0.03%
2021/04/27	0	0.00	1	92.90	93.00	-1	7,564	-0.01%
2021/04/23	1	92.30	0	0.00	92.80	1	7,549	0.01%
2021/04/22	1	93.60	1	94.00	93.20	0	7,563	0.00%
2021/04/21	2	92.95	2	93.40	93.00	0	7,472	0.00%
2021/04/20	0	0.00	4	94.78	94.80	-4	7,421	-0.05%
2021/04/19	2	92.50	1	95.10	95.20	1	7,363	0.01%
2021/04/16	0	0.00	17	91.80	92.00	-17	7,156	-0.24%
2021/04/15	6	89.63	2	90.10	90.10	4	7,145	0.06%
2021/04/14	5	88.40	8	88.30	88.30	-3	7,133	-0.04%
2021/04/13	7	88.89	0	0.00	88.40	7	7,141	0.10%
2021/04/12	2	89.20	0	0.00	88.60	2	7,135	0.03%
2021/04/08	3	87.10	0	0.00	87.30	3	7,170	0.04%
2021/04/07	29	87.48	0	0.00	87.50	29	7,388	0.39%
2021/04/01	2	87.40	1	87.00	87.00	1	7,467	0.01%
2021/03/31	0	0.00	0.2	87.50	87.60	-0.2	7,451	0.00%
2021/03/30	2	87.60	5	87.50	87.70	-3	7,437	-0.04%
2021/03/26	2	86.30	1	87.20	87.20	1	7,501	0.01%
2021/03/25	5	85.80	0	0.00	85.90	5	7,615	0.07%
2021/03/22	1	86.00	1	85.60	86.20	0	7,707	0.00%
2021/03/19	2	85.15	2	85.20	84.20	0	7,703	0.00%
2021/03/18	4	87.65	0	87.90	87.00	4	7,486	0.05%
2021/03/17	3	86.93	0	0.00	86.90	3	7,424	0.04%
2021/03/16	0	0.00	2	87.60	87.90	-2	7,400	-0.03%
2021/03/15	0	0.00	3	88.60	88.10	-3	7,381	-0.04%
2021/03/12	0.2	88.62	0	0.00	89.50	0.2	7,371	0.00%
2021/03/11	1	90.30	2	90.05	89.00	-1	7,410	-0.01%
2021/03/10	0	0.00	4	88.80	88.80	-4	7,383	-0.05%
2021/03/09	1	88.10	0	0.00	88.50	1	7,416	0.01%
2021/03/08	6	88.27	3	88.77	88.00	3	7,419	0.04%
2021/03/03	5	87.60	22	87.93	87.90	-17	7,377	-0.23%
2021/03/02	6	87.42	6	87.40	86.30	0	7,311	0.00%
2021/02/26	1	86.60	3	86.30	86.00	-2	7,282	-0.03%
2021/02/25	1	86.50	13	88.17	88.60	-12	7,071	-0.17%
2021/02/24	0	0.00	2.2	86.32	85.90	-2.2	6,902	-0.03%
2021/02/23	17	84.65	1	85.40	85.40	16	6,857	0.23%
2021/02/22	1	83.50	0	0.00	83.30	1	6,808	0.01%
2021/02/19	0	0.00	5	82.90	83.00	-5	7,027	-0.07%
2021/02/18	6.2	83.58	0	0.00	83.30	6.2	7,111	0.09%
2021/02/17	0	0.00	3	82.60	83.50	-3	7,264	-0.04%
2021/02/03	5	80.60	0	0.00	80.90	5	7,658	0.07%
2021/02/02	0	79.70	2	79.60	79.40	-2	7,894	-0.03%
2021/02/01	0	0.00	2	78.40	78.10	-2	7,932	-0.03%
2021/01/29	5	77.86	0	0.00	77.40	5	7,936	0.06%
2021/01/28	1	79.50	2	79.20	79.50	-1	7,859	-0.01%
2021/01/27	4	80.20	1	81.20	80.10	3	7,863	0.04%
2021/01/26	1	81.20	0	0.00	80.50	1	7,891	0.01%
2021/01/25	0	0.00	6	82.18	82.10	-6	7,821	-0.08%
2021/01/22	0	0.00	1	80.90	80.70	-1	7,837	-0.01%
2021/01/21	1	81.10	1	82.00	80.90	0	7,803	0.00%
2021/01/20	11	81.16	0	0.00	81.00	11	7,748	0.14%
2021/01/19	0	0.00	2	83.20	83.10	-2	7,614	-0.03%
2021/01/18	1	82.60	0	0.00	82.10	1	7,650	0.01%
2021/01/14	1	85.80	0	0.00	85.40	1	7,572	0.01%
2021/01/13	15	85.93	10	85.90	85.90	5	7,556	0.07%
2021/01/12	1	85.20	0.2	85.80	85.50	0.8	7,542	0.01%
2021/01/11	2	85.55	0	0.00	86.30	2	7,482	0.03%
2021/01/08	0	0.00	5	86.20	86.30	-5	7,443	-0.07%
2021/01/07	5	85.08	13	85.77	85.80	-8	7,358	-0.11%
2021/01/06	1	83.00	0	0.00	83.30	1	7,235	0.01%
2021/01/05	7	83.63	0	0.00	83.30	7	7,177	0.10%
2021/01/04	3	85.00	1	84.10	84.60	2	7,178	0.03%
2020/12/31	10	84.75	0	0.00	84.70	10	7,087	0.14%
2020/12/30	0	0.00	26	84.23	84.50	-26	6,929	-0.38%
2020/12/28	3	80.10	2	80.50	80.80	1	6,613	0.02%
2020/12/23	5	79.12	0	79.30	79.10	5	6,586	0.08%
2020/12/22	1	79.50	0	0.00	79.70	1	6,595	0.02%
2020/12/21	5	79.58	1	80.70	81.00	4	6,643	0.06%
2020/12/18	0	0.00	3	78.30	78.30	-3	6,524	-0.05%
2020/12/14	1	78.80	0	0.00	78.60	1	6,835	0.01%
2020/12/10	0	0.00	3	79.10	79.30	-3	6,844	-0.04%
2020/12/09	1	78.40	1	79.00	79.30	0	6,887	0.00%
2020/12/07	1	80.00	1	79.40	79.70	0	6,861	0.00%
2020/12/02	2	78.40	4	79.00	78.90	-2	6,854	-0.03%
2020/12/01	0	0.00	6	78.37	78.90	-6	6,817	-0.09%
2020/11/26	0	0.00	1	79.40	79.70	-1	6,504	-0.02%
2020/11/23	1	80.70	1	79.90	80.00	0	6,491	0.00%
2020/11/19	1	79.40	1	79.90	79.80	0	6,351	0.00%
2020/11/18	1	78.00	11.1	78.76	79.40	-10.1	6,255	-0.16%
2020/11/17	0	0.00	1	77.90	78.00	-1	6,029	-0.02%
2020/11/16	3.1	77.82	0	0.00	77.80	3.1	5,975	0.05%
2020/11/13	0	0.00	18	76.62	76.90	-18	5,785	-0.31%
2020/11/12	1	78.00	3	76.40	76.90	-2	5,729	-0.03%
2020/11/11	0.5	76.80	19	76.37	78.00	-18.5	5,629	-0.33%
2020/11/10	1.5	74.13	10	73.99	74.20	-8.5	5,280	-0.16%
2020/11/06	2	71.20	0	0.00	71.20	2	5,015	0.04%
2020/11/05	0	0.00	1	71.30	71.30	-1	5,065	-0.02%
2020/11/04	0	0.00	1	71.00	71.00	-1	5,072	-0.02%
2020/11/03	0	0.00	8	70.46	70.40	-8	5,047	-0.16%
2020/11/02	0	0.00	31	69.33	69.80	-31	5,055	-0.61%
2020/10/30	22	68.67	0	0.00	68.80	22	5,087	0.43%
2020/10/29	10	69.00	0	0.00	68.70	10	5,060	0.20%
2020/10/27	2	70.40	1	70.40	70.30	1	5,170	0.02%
2020/10/26	0	0.00	2	70.30	70.30	-2	5,183	-0.04%
2020/10/21	1	68.80	0	0.00	68.70	1	5,364	0.02%
2020/10/16	0	0.00	1	69.10	69.00	-1	5,415	-0.02%
2020/10/08	1	69.00	0	0.00	69.20	1	5,371	0.02%
2020/10/05	0	0.00	11	68.49	68.50	-11	5,517	-0.20%
2020/09/30	0	0.00	21	67.94	67.70	-21	5,557	-0.38%
2020/09/29	0	0.00	40	68.00	67.80	-40	5,596	-0.71%
2020/09/28	20	67.55	3	67.70	67.50	17	5,668	0.30%
2020/09/25	1	67.00	10	67.40	67.50	-9	5,700	-0.16%
2020/09/24	37	67.12	0	0.00	66.80	37	5,685	0.65%
2020/09/22	37	68.60	1	68.70	68.30	36	5,702	0.63%
2020/09/21	1	70.00	0	0.00	70.20	1	5,821	0.02%
2020/09/18	0	0.00	139	69.50	69.70	-139	5,952	-2.34%	大賣/鉅額交易
2020/09/16	0	0.00	10	68.30	68.30	-10	5,901	-0.17%
2020/09/15	42	68.00	0	0.00	68.00	42	6,007	0.70%
2020/09/14	62	68.10	0	0.00	68.30	62	6,159	1.01%
2020/09/11	21	68.40	0	0.00	68.80	21	6,120	0.34%
2020/09/10	20	69.30	0	0.00	69.20	20	6,133	0.33%
2020/09/09	2	69.50	0	0.00	69.80	2	6,183	0.03%
2020/09/08	5	70.00	1	70.50	70.60	4	6,248	0.06%
2020/09/07	5	68.80	67	68.80	69.00	-62	6,211	-1.00%
2020/09/04	20	67.85	0	0.00	67.70	20	6,281	0.32%
2020/09/03	10	68.00	0	0.00	68.20	10	6,344	0.16%
2020/09/01	16	67.56	0	0.00	68.00	16	6,522	0.25%
2020/08/27	10	69.40	0	0.00	69.50	10	6,597	0.15%
2020/08/26	15	70.00	0	0.00	70.20	15	6,602	0.23%
2020/08/25	2	69.80	3	70.33	69.80	-1	6,630	-0.02%
2020/08/24	0	0.00	1	69.50	69.50	-1	6,760	-0.01%
2020/08/19	10	71.80	0	0.00	71.20	10	6,763	0.15%
2020/08/18	0.1	72.20	1	72.00	72.00	-0.9	6,828	-0.01%
2020/08/17	0.1	72.40	0	0.00	72.30	0.1	6,891	0.00%
2020/08/14	3	71.13	0	0.00	71.50	3	6,878	0.04%
2020/08/13	0	0.00	1	71.40	71.40	-1	6,919	-0.01%
2020/08/12	6	69.90	0	0.00	70.70	6	6,980	0.09%
2020/08/11	0	0.00	12	71.38	71.00	-12	6,991	-0.17%
2020/08/10	0	0.00	1	70.70	70.70	-1	6,966	-0.01%
2020/08/05	0	0.00	1	68.00	68.20	-1	7,000	-0.01%
2020/08/04	1	66.70	0	0.00	67.00	1	7,059	0.01%
2020/08/03	4	66.80	0	0.00	66.60	4	7,102	0.06%
2020/07/31	4	67.58	0	0.00	67.40	4	7,062	0.06%
2020/07/29	1	67.30	0	0.00	67.30	1	7,097	0.01%
2020/07/28	4	67.50	0	0.00	67.50	4	7,182	0.06%
2020/07/27	1	69.10	0	0.00	68.40	1	7,270	0.01%
2020/07/24	1	69.80	0	0.00	69.80	1	7,267	0.01%
2020/07/23	13	70.70	0	0.00	70.60	13	7,237	0.18%
2020/07/21	0	0.00	2	71.60	71.40	-2	7,343	-0.03%
2020/07/16	0	0.00	2	71.60	71.60	-2	7,558	-0.03%
2020/07/13	2	71.30	0	0.00	71.00	2	7,686	0.03%
2020/07/10	5	71.30	0	0.00	71.00	5	7,723	0.06%
2020/07/09	0	0.00	5	72.10	72.00	-5	7,708	-0.06%
2020/07/08	5	72.50	0	0.00	72.30	5	7,694	0.06%
2020/07/06	2	73.50	0	0.00	73.30	2	7,677	0.03%
2020/07/01	0	0.00	3	72.50	72.50	-3	7,861	-0.04%
2020/06/30	0	0.00	2	75.60	75.70	-2	7,763	-0.03%
2020/06/29	0	0.00	2	74.80	75.00	-2	7,660	-0.03%
2020/06/24	0	0.00	1	75.80	75.50	-1	7,519	-0.01%
2020/06/23	2	74.80	6	75.15	75.00	-4	7,429	-0.05%
2020/06/19	1	73.70	0	0.00	73.10	1	7,323	0.01%
2020/06/18	2	73.80	3	73.70	73.80	-1	7,230	-0.01%
2020/06/15	12	73.70	0	0.00	73.20	12	7,730	0.16%
2020/06/12	4	73.78	0	0.00	74.20	4	7,939	0.05%
2020/06/11	4	75.55	2	76.80	75.30	2	8,074	0.02%
2020/06/10	1	77.20	2	77.10	77.10	-1	8,114	-0.01%
2020/06/09	0	0.00	4	76.95	77.00	-4	8,344	-0.05%
2020/06/08	6	75.88	0	0.00	76.80	6	8,429	0.07%
2020/06/05	5	75.40	2	75.50	75.60	3	8,369	0.04%
2020/06/04	1	74.80	3	74.70	75.10	-2	8,403	-0.02%
2020/06/03	0	0.00	10	74.51	74.90	-10	8,517	-0.12%
2020/06/02	0	0.00	1	73.20	73.20	-1	8,431	-0.01%
2020/05/29	1	71.90	0	0.00	72.00	1	8,442	0.01%
2020/05/28	4	72.70	0	0.00	72.00	4	8,344	0.05%
2020/05/27	2	73.20	0	0.00	72.60	2	8,388	0.02%
2020/05/26	0	0.00	4	73.08	72.70	-4	8,444	-0.05%
2020/05/25	2	71.50	2	72.10	71.90	0	8,529	0.00%
2020/05/22	4	72.53	0	0.00	72.20	4	8,514	0.05%
2020/05/21	3	73.67	2	73.30	73.70	1	8,494	0.01%
2020/05/19	2	73.10	1	73.50	73.20	1	8,431	0.01%
2020/05/15	1	72.30	3	72.40	72.30	-2	8,326	-0.02%
2020/05/14	4	72.68	0	0.00	72.60	4	8,281	0.05%
2020/05/13	2	73.35	1	73.30	73.90	1	8,218	0.01%
2020/05/12	1	73.40	0	0.00	73.40	1	8,200	0.01%
2020/05/11	1	75.00	1	75.00	74.70	0	8,123	0.00%
2020/05/08	4	73.68	2	73.70	73.70	2	8,029	0.02%
2020/05/05	6	73.02	0	0.00	72.80	6	7,947	0.08%
2020/05/04	6	72.75	0	0.00	72.90	6	7,968	0.08%
2020/04/30	0	0.00	26	74.59	75.90	-26	7,851	-0.33%
2020/04/29	4	71.15	1	71.90	71.80	3	7,706	0.04%
2020/04/28	2	70.20	0	0.00	70.40	2	7,663	0.03%
2020/04/27	0	0.00	3	70.23	70.20	-3	7,813	-0.04%
2020/04/24	2	68.30	2	68.45	68.30	0	7,728	0.00%
2020/04/23	2	68.70	0	0.00	68.70	2	7,685	0.03%
2020/04/22	7	68.40	4	68.90	68.30	3	7,579	0.04%
2020/04/21	25	69.46	3	69.47	68.90	22	7,531	0.29%
2020/04/20	2.1	70.41	0	0.00	70.30	2.1	7,435	0.03%
2020/04/17	2	71.60	0	0.00	71.10	2	7,388	0.03%
2020/04/16	1	70.90	0	0.00	70.80	1	7,322	0.01%
2020/04/15	2	71.70	2	71.60	72.00	0	7,231	0.00%
2020/04/14	0	0.00	1	71.40	71.40	-1	7,200	-0.01%
2020/04/13	1	70.20	2	70.20	70.00	-1	7,167	-0.01%
2020/04/10	1	70.70	1	71.00	71.00	0	7,172	0.00%
2020/04/09	3	70.80	0	0.00	70.60	3	7,144	0.04%
2020/04/08	1	70.50	3	70.50	70.90	-2	7,095	-0.03%
2020/04/07	2	69.20	13	69.56	69.90	-11	7,022	-0.16%
2020/04/01	6	66.97	1	67.20	66.20	5	6,876	0.07%
2020/03/31	4	67.40	0	0.00	67.00	4	6,789	0.06%
2020/03/30	1	65.80	1	68.30	67.70	0	6,689	0.00%
2020/03/27	5	68.36	2	68.60	68.00	3	6,622	0.05%
2020/03/26	2	68.00	0	0.00	68.50	2	6,591	0.03%
2020/03/25	0	0.00	2	68.20	68.50	-2	6,632	-0.03%
2020/03/23	0	0.00	1	63.20	62.00	-1	6,519	-0.02%
2020/03/20	1	61.70	3	62.07	65.10	-2	6,384	-0.03%
2020/03/19	5	59.44	1	60.00	59.30	4	6,141	0.07%
2020/03/18	4	62.83	0	0.00	61.70	4	5,924	0.07%
2020/03/17	2	67.40	2	66.45	66.20	0	5,653	0.00%
2020/03/16	3	69.67	0	0.00	69.20	3	5,448	0.06%
2020/03/12	3	74.70	0	0.00	75.10	3	4,944	0.06%
2020/03/11	1	77.80	0	0.00	77.50	1	4,766	0.02%
2020/03/10	2	76.70	3	78.00	77.60	-1	4,705	-0.02%
2020/03/09	2	77.85	0	0.00	77.70	2	4,600	0.04%
2020/03/06	2	80.60	0	0.00	80.50	2	4,392	0.05%
2020/03/03	0	0.00	2	80.80	80.80	-2	4,312	-0.05%
2020/02/26	2	81.20	0	0.00	81.20	2	4,295	0.05%
2020/02/25	0	0.00	1	82.70	82.60	-1	4,166	-0.02%
2020/02/24	1	83.10	0	0.00	83.10	1	4,121	0.02%
2020/02/21	1	84.50	0	0.00	84.40	1	4,092	0.02%
2020/02/20	1	84.70	0	0.00	84.40	1	4,128	0.02%
2020/02/18	3	84.40	0	0.00	84.70	3	4,142	0.07%
2020/02/06	0	0.00	8	83.60	84.30	-8	4,328	-0.18%
2020/02/05	1	82.20	2	82.60	82.50	-1	4,278	-0.02%
2020/02/04	4	83.73	0	0.00	83.50	4	4,207	0.10%
2020/01/31	5	85.56	0	0.00	84.90	5	4,171	0.12%
2020/01/30	1	84.90	0	0.00	84.70	1	4,124	0.02%
2020/01/20	2	88.60	6	88.53	88.20	-4	3,939	-0.10%
2020/01/17	0	0.00	1	87.90	88.00	-1	3,937	-0.03%
2020/01/15	1	87.10	0	0.00	87.30	1	4,006	0.02%
2020/01/14	2	87.55	10	87.80	87.90	-8	4,011	-0.20%
2020/01/13	0	0.00	5	87.60	87.50	-5	3,995	-0.13%
2020/01/10	5	87.10	0	0.00	87.10	5	4,008	0.12%
2020/01/09	2	87.30	2	87.20	87.20	0	4,019	0.00%
2020/01/08	11	86.80	0	0.00	86.60	11	4,066	0.27%
2020/01/07	1	87.70	0	0.00	87.40	1	4,027	0.02%
2020/01/06	0	0.00	1	89.00	88.50	-1	4,002	-0.02%
2020/01/02	1	87.70	0	0.00	87.70	1	4,006	0.02%
2019/12/30	1	89.00	0	0.00	88.00	1	3,985	0.03%
2019/12/27	2	89.30	0	0.00	89.10	2	3,972	0.05%
2019/12/26	1	88.60	0	0.00	88.70	1	3,974	0.03%
2019/12/23	0	0.00	3	89.40	89.40	-3	4,086	-0.07%
2019/12/19	0	0.00	50	88.00	88.00	-50	4,049	-1.23%
2019/12/18	0	0.00	12	88.33	88.30	-12	4,047	-0.30%
2019/12/11	1	86.50	0	0.00	86.70	1	4,204	0.02%
2019/12/05	2	86.75	0	0.00	86.60	2	4,293	0.05%
2019/12/04	1	86.80	0	0.00	87.10	1	4,285	0.02%
2019/12/02	3	87.07	0	0.00	87.00	3	4,392	0.07%
2019/11/27	0	0.00	1	88.00	88.30	-1	4,457	-0.02%
2019/11/26	2	88.10	2	88.10	88.10	0	4,463	0.00%
2019/11/25	0	0.00	1	87.80	87.80	-1	4,310	-0.02%
2019/11/21	2	86.65	0	0.00	86.60	2	4,477	0.04%
2019/11/20	0	0.00	1	86.50	86.50	-1	4,467	-0.02%
2019/11/15	2	87.90	0	0.00	87.40	2	4,500	0.04%
2019/11/14	3	87.30	0	0.00	87.50	3	4,508	0.07%
2019/11/13	5	87.40	0	0.00	87.20	5	4,575	0.11%
2019/11/12	1	87.50	0	0.00	87.70	1	4,637	0.02%
2019/11/11	0	0.00	1	87.60	87.50	-1	4,695	-0.02%
2019/11/08	6	88.80	0	0.00	88.70	6	4,746	0.13%
2019/11/07	2	89.25	0	0.00	89.40	2	4,875	0.04%
2019/11/05	0	0.00	27	91.05	90.70	-27	5,016	-0.54%
2019/11/04	2	89.30	0	0.00	90.10	2	5,109	0.04%
2019/10/31	2	89.80	1	89.40	88.60	1	5,291	0.02%
2019/10/30	0	0.00	2	89.10	89.10	-2	5,318	-0.04%
2019/10/29	0	0.00	2	88.70	88.70	-2	5,353	-0.04%
2019/10/28	2	88.80	2	88.90	88.90	0	5,368	0.00%
2019/10/25	0	0.00	2	88.90	88.80	-2	5,463	-0.04%
2019/10/24	2	88.70	2	89.40	89.40	0	5,507	0.00%
2019/10/23	3	88.93	3	88.80	88.50	0	5,500	0.00%
2019/10/21	2	88.50	0	0.00	88.20	2	5,502	0.04%
2019/10/18	1	88.20	0	0.00	88.10	1	5,514	0.02%
2019/10/17	2	88.10	2	87.90	87.90	0	5,523	0.00%
2019/10/15	2	88.00	0	0.00	88.20	2	5,509	0.04%
2019/10/08	2	87.90	0	0.00	87.90	2	5,587	0.04%
2019/10/07	2	86.60	0	0.00	86.70	2	5,624	0.04%
2019/10/03	3	86.50	0	0.00	86.40	3	5,681	0.05%
2019/10/02	4	87.10	0	0.00	87.10	4	5,734	0.07%
2019/10/01	18	87.14	15	88.00	87.20	3	5,789	0.05%
2019/09/27	4	86.93	0	0.00	86.70	4	5,779	0.07%
2019/09/26	2	87.90	0	0.00	87.80	2	5,789	0.03%
2019/09/25	2	88.00	50	87.90	88.30	-48	5,841	-0.82%
2019/09/24	1	89.20	0	0.00	88.80	1	5,871	0.02%
2019/09/20	3	89.90	0	0.00	90.50	3	5,912	0.05%
2019/09/19	17	89.61	0	0.00	89.80	17	6,077	0.28%
2019/09/18	12	89.69	1	90.70	90.30	11	6,252	0.18%
2019/09/17	13	90.26	1	90.50	90.10	12	6,305	0.19%
2019/09/16	2	91.55	19	91.96	91.50	-17	6,405	-0.27%
2019/09/12	11	89.22	11	89.29	89.20	0	6,316	0.00%
2019/09/11	1	88.90	0	0.00	88.50	1	6,368	0.02%
2019/09/09	35	88.25	0	0.00	88.40	35	6,387	0.55%
2019/09/06	0	0.00	7	89.40	89.20	-7	6,398	-0.11%
2019/09/05	50	89.20	50	89.50	89.50	0	6,414	0.00%
2019/09/03	50	86.80	0	0.00	86.80	50	6,397	0.78%
2019/09/02	1	87.50	0	0.00	87.50	1	6,379	0.02%
2019/08/30	0	0.00	53	88.06	88.10	-53	6,415	-0.83%
2019/08/29	1	85.20	0	0.00	85.90	1	6,386	0.02%
2019/08/28	1	85.10	0	0.00	85.10	1	6,440	0.02%
2019/08/27	1	85.60	0	0.00	85.50	1	6,463	0.02%
2019/08/26	1	85.40	0	0.00	85.60	1	6,367	0.02%
2019/08/21	2	87.60	0	0.00	86.90	2	6,410	0.03%
2019/08/20	30	86.80	0	0.00	87.10	30	6,364	0.47%
2019/08/19	1	86.20	0	0.00	86.20	1	6,358	0.02%
2019/08/16	1	85.00	0	0.00	86.20	1	6,343	0.02%
2019/08/15	4	85.53	0	0.00	85.30	4	6,293	0.06%
2019/08/14	63	87.20	56	87.60	86.50	7	6,295	0.11%
2019/08/13	50	85.20	50	85.50	86.30	0	6,275	0.00%
2019/08/12	3	86.47	0	0.00	86.10	3	6,185	0.05%
2019/08/07	1	89.20	0	0.00	89.10	1	6,045	0.02%
2019/08/06	1	88.60	1	89.20	89.20	0	6,044	0.00%
2019/08/05	1	90.90	2	92.50	90.60	-1	5,914	-0.02%
2019/08/02	3	91.87	5	92.80	92.00	-2	5,867	-0.03%
2019/08/01	5	94.04	0	0.00	93.90	5	5,898	0.08%
2019/07/30	6	95.35	0	0.00	95.10	6	5,894	0.10%
2019/07/29	1	95.10	0	0.00	95.30	1	5,901	0.02%
2019/07/26	0	0.00	2	96.00	96.00	-2	5,840	-0.03%
2019/07/23	1	96.50	0	0.00	96.40	1	5,916	0.02%
2019/07/19	1	96.80	0	0.00	96.50	1	5,955	0.02%
2019/07/18	2	97.00	0	0.00	96.80	2	5,985	0.03%
2019/07/12	1	98.30	0	0.00	98.40	1	5,959	0.02%
2019/07/11	1	98.30	0	0.00	98.30	1	5,994	0.02%
2019/07/08	2	98.65	0	0.00	99.00	2	6,010	0.03%
2019/07/04	2	100.00	0	0.00	100.00	2	5,979	0.03%
2019/07/03	1	100.00	0	0.00	100.50	1	6,028	0.02%
2019/07/02	3	101.00	0	0.00	100.50	3	6,120	0.05%
2019/07/01	2	102.50	0	0.00	102.00	2	6,077	0.03%
2019/06/27	0	0.00	2	104.00	104.00	-2	6,033	-0.03%
2019/06/26	10	102.50	1	103.00	102.00	9	5,990	0.15%
2019/06/21	21	110.00	0	0.00	110.00	21	5,539	0.38%
2019/06/19	0	0.00	11	111.50	112.00	-11	5,349	-0.21%
2019/06/18	0	0.00	1	110.50	111.50	-1	5,261	-0.02%
2019/06/14	0	0.00	1	110.50	110.50	-1	5,284	-0.02%
2019/05/31	0	0.00	2	107.75	107.50	-2	5,193	-0.04%
2019/05/24	15	104.50	15	105.50	106.00	0	5,380	0.00%
2019/05/09	4	107.25	0	0.00	106.00	4	5,809	0.07%
2019/05/08	1	109.00	0	0.00	108.50	1	5,724	0.02%
2019/05/07	31	109.97	0	0.00	109.50	31	5,690	0.54%
2019/05/06	1	110.00	0	0.00	111.00	1	5,640	0.02%
2019/04/29	0	0.00	2	110.75	111.00	-2	5,484	-0.04%
2019/04/25	0	0.00	1	110.00	109.50	-1	5,476	-0.02%
2019/04/16	1	108.00	0	0.00	108.50	1	5,816	0.02%
2019/04/11	0	0.00	1	109.50	110.00	-1	5,783	-0.02%
2019/04/01	0	0.00	1	110.50	110.00	-1	5,701	-0.02%
2019/03/28	1	109.50	0	0.00	109.50	1	5,587	0.02%
2019/03/20	1	108.50	0	0.00	108.50	1	5,556	0.02%
2019/03/13	1	108.50	0	0.00	108.00	1	5,511	0.02%
2019/03/08	0	0.00	5	109.00	108.50	-5	5,630	-0.09%
2019/03/04	0	0.00	1	107.00	106.50	-1	5,751	-0.02%
2019/02/25	0	0.00	1	107.00	107.00	-1	5,595	-0.02%
2019/02/14	10	104.00	0	0.00	104.00	10	5,278	0.19%
2019/02/13	0	0.00	10	104.00	103.50	-10	5,214	-0.19%
2019/02/11	1	104.50	0	0.00	103.50	1	5,174	0.02%
2019/01/30	1	106.50	0	0.00	106.50	1	5,078	0.02%
2019/01/25	0	0.00	1	107.00	107.50	-1	5,091	-0.02%
2019/01/23	2	106.50	0	0.00	106.50	2	5,141	0.04%
2019/01/14	1	105.00	0	0.00	106.00	1	5,355	0.02%
2019/01/10	3	106.33	0	0.00	107.00	3	5,412	0.06%
2019/01/09	2	107.50	1	108.00	108.50	1	5,380	0.02%
2019/01/08	3	107.00	5	107.00	107.00	-2	5,197	-0.04%
2019/01/07	0	0.00	6	103.42	104.50	-6	5,151	-0.12%
2019/01/03	4	100.00	0	0.00	100.00	4	5,549	0.07%
2019/01/02	5	101.30	0	0.00	99.70	5	5,581	0.09%
2018/12/28	10	102.00	10	102.50	105.00	0	5,584	0.00%
2018/12/27	2	101.50	2	102.25	102.50	0	5,677	0.00%
2018/12/26	0	0.00	3	101.33	100.00	-3	5,749	-0.05%
2018/12/25	5	100.00	0	0.00	101.50	5	5,835	0.09%
2018/12/24	13	102.62	11	103.14	103.00	2	5,903	0.03%
2018/12/19	2	106.00	10	105.50	106.00	-8	6,381	-0.13%
2018/11/30	35	106.07	36	105.67	106.50	-1	7,250	-0.01%
2018/11/29	4	105.00	1	105.00	104.50	3	7,195	0.04%
2018/11/28	2	103.00	0	0.00	104.50	2	7,174	0.03%
2018/11/27	4	104.63	1	104.00	104.50	3	7,105	0.04%
2018/11/21	21	106.00	20	107.00	107.00	1	7,104	0.01%
2018/11/20	1	107.50	1	107.50	107.50	0	7,148	0.00%
2018/11/15	1	106.00	0	0.00	107.50	1	7,286	0.01%
2018/11/09	11	107.95	10	107.50	107.50	1	7,248	0.01%
2018/11/08	2	110.50	1	111.00	110.00	1	7,169	0.01%
2018/11/06	1	109.50	0	0.00	110.00	1	7,200	0.01%
2018/11/01	0	0.00	2	110.00	110.00	-2	7,083	-0.03%
2018/10/31	8	110.44	0	0.00	112.00	8	7,132	0.11%
2018/10/23	1	111.00	0	0.00	113.00	1	7,021	0.01%
2018/10/12	1	114.50	0	0.00	118.50	1	6,930	0.01%
2018/10/11	1	115.00	5	114.00	114.00	-4	6,817	-0.06%
2018/10/09	0	0.00	20	124.00	124.00	-20	6,592	-0.30%
2018/10/03	1	124.50	0	0.00	124.50	1	6,360	0.02%
2018/10/01	1	127.00	0	0.00	128.50	1	6,351	0.02%
2018/09/28	5	126.50	0	0.00	128.00	5	6,385	0.08%
2018/09/21	0	0.00	17	127.06	128.00	-17	6,626	-0.26%
2018/09/17	5	121.50	0	0.00	121.00	5	6,676	0.07%
2018/09/14	0	0.00	6	122.00	121.50	-6	6,739	-0.09%
2018/09/13	0	0.00	2	119.75	120.50	-2	6,742	-0.03%
2018/09/12	1	117.50	0	0.00	118.00	1	6,740	0.01%
2018/09/10	1	118.50	0	0.00	118.50	1	7,005	0.01%
2018/09/06	1	119.00	0	0.00	119.50	1	7,315	0.01%
2018/09/04	5	120.00	0	0.00	121.50	5	7,404	0.07%
2018/09/03	2	120.50	0	0.00	120.00	2	7,431	0.03%
2018/08/31	0	0.00	10	121.00	123.00	-10	7,459	-0.13%
2018/08/24	5	121.50	0	0.00	121.50	5	7,653	0.07%
2018/08/23	0	0.00	1	121.00	123.00	-1	8,385	-0.01%
2018/08/22	5	119.00	1	120.00	120.00	4	8,445	0.05%
2018/08/15	0	0.00	8.2	118.17	118.00	-8.2	8,740	-0.09%
2018/08/02	1	117.50	0	0.00	118.00	1	9,444	0.01%
2018/07/26	0	0.00	1	117.00	118.00	-1	9,474	-0.01%
2018/07/24	0	0.00	1	116.00	116.00	-1	9,425	-0.01%
2018/07/23	0	0.00	1	114.00	114.00	-1	9,375	-0.01%
2018/07/17	2	112.50	0	0.00	112.50	2	9,511	0.02%
2018/07/16	1	114.00	0	0.00	114.50	1	9,494	0.01%
2018/07/13	0	0.00	1	115.50	115.50	-1	9,562	-0.01%
2018/07/12	1	113.50	0	0.00	114.00	1	9,584	0.01%
2018/07/04	2	125.75	1	125.50	127.00	1	9,404	0.01%
2018/07/03	6	123.58	0	0.00	124.00	6	9,268	0.06%
2018/06/29	0	0.00	1	121.00	121.50	-1	8,965	-0.01%
2018/06/26	20	118.50	0	0.00	118.00	20	8,530	0.23%
2018/06/25	10	118.50	0	0.00	118.00	10	8,443	0.12%
2018/06/22	0	0.00	1	116.50	117.50	-1	8,385	-0.01%
2018/06/20	0	0.00	51	112.54	114.50	-51	8,327	-0.61%
2018/06/19	60	110.33	10	110.50	111.00	50	8,344	0.60%
2018/06/15	20	111.23	9	112.50	112.50	11	8,192	0.13%
2018/06/13	1	115.00	0	0.00	115.50	1	7,828	0.01%
2018/06/07	0	0.00	1	116.50	116.50	-1	7,850	-0.01%
2018/06/06	2	114.75	0	0.00	115.50	2	7,864	0.03%
2018/06/05	11	116.45	0	0.00	115.50	11	7,859	0.14%
2018/06/04	0	0.00	3	116.67	117.00	-3	7,834	-0.04%
2018/06/01	2	114.75	0	0.00	115.00	2	7,813	0.03%
2018/05/31	2	116.75	2	118.75	115.00	0	7,713	0.00%
2018/05/25	1	115.50	0	0.00	115.00	1	6,962	0.01%
2018/05/21	10	118.00	0	0.00	118.00	10	7,032	0.14%
2018/05/18	10	118.00	0	0.00	117.50	10	7,107	0.14%
2018/05/16	0	0.00	42	114.76	115.50	-42	7,113	-0.59%
2018/05/14	40	114.50	12	114.50	114.50	28	7,318	0.38%
2018/05/11	0	0.00	31	113.97	114.50	-31	7,367	-0.42%
2018/05/09	30	111.00	0	0.00	110.00	30	7,237	0.41%
2018/05/08	0	0.00	1	111.50	111.00	-1	7,251	-0.01%
2018/05/04	0	0.00	3	109.00	109.00	-3	7,393	-0.04%
2018/05/03	1	109.00	0	0.00	109.50	1	7,424	0.01%
2018/05/02	0	0.00	1	110.50	110.50	-1	7,478	-0.01%
2018/04/23	2	109.00	0	0.00	108.00	2	7,520	0.03%
2018/04/19	0	0.00	6	110.00	109.50	-6	7,464	-0.08%
2018/04/17	12	108.50	18	108.00	108.00	-6	7,577	-0.08%
2018/04/16	12	109.00	0	0.00	109.50	12	7,631	0.16%
2018/04/11	1	109.50	0	0.00	111.50	1	7,953	0.01%
2018/04/03	3	107.50	0	0.00	107.50	3	8,148	0.04%
2018/03/28	13	108.73	0	0.00	109.00	13	8,374	0.16%
2018/03/16	0	0.00	1	108.00	110.00	-1	8,428	-0.01%
2018/03/14	0	0.00	0.5	107.00	107.50	-0.5	8,258	-0.01%
2018/03/13	1	106.00	0	0.00	107.00	1	8,204	0.01%
2018/03/12	0	0.00	2	107.50	107.50	-2	8,214	-0.02%
2018/03/02	1	104.50	0	0.00	105.00	1	8,399	0.01%
2018/03/01	1	106.00	0	0.00	106.00	1	8,329	0.01%
2018/02/05	0	0.00	0.1	107.50	107.50	-0.1	6,991	0.00%
2018/01/10	0	0.00	0	108.00	108.00	0	5,523	0.00%
2018/01/09	10	109.50	0	0.00	110.00	10	5,373	0.19%
2018/01/04	0	0.00	0	104.00	104.50	0	4,931	0.00%