台化 (1326)-統一-三重券商分點個股進出

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
56.1
漲跌
▲0.4
漲幅
+0.72%
成交量
6,610張
產業
上市塑膠類股
979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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/02	1	55.30	0	0.00	55.70	1	4,396	0.02%
2024/04/30	1	55.60	10	56.00	55.50	-9	4,408	-0.20%
2024/04/29	0	0.00	10	55.10	55.80	-10	4,363	-0.23%
2024/04/26	0	0.00	6	54.10	53.90	-6	4,319	-0.14%
2024/04/25	0	53.90	0	0.00	54.00	0	4,352	0.00%
2024/04/24	0	0.00	8	55.35	54.80	-8	4,354	-0.18%
2024/04/22	8	55.15	5	54.00	55.10	3	4,746	0.06%
2024/04/19	5.4	53.00	0	0.00	52.40	5.4	4,638	0.12%
2024/04/18	3	53.30	0	0.00	53.60	3	4,458	0.07%
2024/04/17	0.1	53.70	0	0.00	53.60	0.1	4,430	0.00%
2024/04/16	5.7	54.19	0	0.00	53.90	5.7	4,398	0.13%
2024/04/15	17	55.34	0	0.00	55.00	17	4,305	0.39%
2024/04/12	1.3	55.00	0	0.00	55.30	1.3	4,279	0.03%
2024/04/11	0.4	55.44	1	55.30	55.50	-0.6	4,223	-0.01%
2024/04/10	0	0.00	1	56.30	56.10	-1	4,184	-0.02%
2024/04/08	0.2	54.95	0	0.00	55.10	0.2	4,174	0.00%
2024/04/03	0.1	55.35	0	0.00	55.10	0.1	4,177	0.00%
2024/03/28	0.1	54.90	0	0.00	54.70	0.1	4,129	0.00%
2024/03/27	1	55.30	0	0.00	55.10	1	4,193	0.02%
2024/03/26	1	55.20	0	0.00	55.60	1	4,189	0.02%
2024/03/22	1.1	54.87	0	0.00	54.60	1.1	4,170	0.03%
2024/03/21	1	55.00	3	54.57	54.90	-2	4,159	-0.05%
2024/03/20	9.1	53.58	4	53.55	53.70	5.1	4,202	0.12%
2024/03/19	8	54.85	1	54.90	54.70	7	4,127	0.17%
2024/03/18	2	55.10	0	0.00	55.10	2	4,128	0.05%
2024/03/15	3	55.20	0	0.00	55.60	3	4,145	0.07%
2024/03/13	3	54.80	12	54.80	54.90	-9	4,071	-0.22%
2024/03/12	1	55.60	0	0.00	55.70	1	4,042	0.02%
2024/03/11	1	55.00	0	0.00	55.30	1	4,054	0.02%
2024/03/08	51	54.50	0	0.00	54.80	51	4,076	1.25%
2024/03/07	0.1	54.88	9	54.89	55.00	-8.9	4,048	-0.22%
2024/03/04	1	55.80	0	0.00	55.70	1	4,026	0.02%
2024/02/29	10	56.50	210	56.50	57.20	-200	4,049	-4.94%	大賣/鉅額交易
2024/02/19	1	57.90	0	0.00	58.10	1	4,096	0.02%
2024/02/16	0.1	56.70	0	57.20	57.40	0.1	4,176	0.00%
2024/02/15	0.1	56.10	0	0.00	56.50	0.1	4,172	0.00%
2024/02/05	0	57.50	0	0.00	57.10	0	4,077	0.00%
2024/02/02	5	57.20	1	57.40	57.90	4	4,041	0.10%
2024/02/01	1	57.20	0	0.00	57.70	1	4,046	0.02%
2024/01/29	2	58.20	1.1	58.02	57.90	0.9	4,067	0.02%
2024/01/26	1	57.70	0	0.00	57.70	1	4,057	0.02%
2024/01/24	1	55.80	0	0.00	56.80	1	4,041	0.02%
2024/01/23	0	55.60	0	0.00	55.70	0	4,043	0.00%
2024/01/22	2	55.80	0	0.00	55.60	2	4,008	0.05%
2024/01/19	0	0.00	3	56.07	55.90	-3	3,970	-0.08%
2024/01/18	43	55.90	0	0.00	55.80	43	3,962	1.09%
2024/01/17	2	56.05	0	0.00	55.80	2	3,929	0.05%
2024/01/16	34	57.25	0	0.00	57.00	34	3,771	0.90%
2024/01/12	1	60.20	0	0.00	60.10	1	3,487	0.03%
2024/01/11	30	60.10	0	0.00	60.30	30	3,525	0.85%
2024/01/10	0	60.50	0	0.00	60.30	0	3,706	0.00%
2024/01/09	0	61.00	0	0.00	60.80	0	3,701	0.00%
2024/01/03	0	61.30	1	61.40	61.10	-1	3,849	-0.03%
2024/01/02	0.1	62.00	0	0.00	62.30	0.1	3,797	0.00%
2023/12/29	0	0.00	2	62.50	62.30	-2	3,809	-0.05%
2023/12/27	2	62.60	0	0.00	62.60	2	3,827	0.05%
2023/12/12	0.1	63.40	0	0.00	63.00	0.1	3,713	0.00%
2023/12/08	60	63.20	0	0.00	63.30	60	3,790	1.58%
2023/12/04	0	63.80	0	0.00	63.70	0	3,734	0.00%
2023/12/01	1	64.10	0	0.00	64.00	1	3,729	0.03%
2023/11/28	30	64.30	0	0.00	64.50	30	3,670	0.82%
2023/11/21	0	0.00	6	64.80	65.00	-6	3,766	-0.16%
2023/11/14	0	0.00	1	62.70	62.60	-1	3,811	-0.03%
2023/10/30	1	60.60	0	0.00	60.80	1	4,231	0.02%
2023/10/26	1	60.70	1	60.70	60.60	0	4,262	0.00%
2023/10/23	1	61.50	0	0.00	61.60	1	4,212	0.02%
2023/10/19	1	63.20	0	0.00	63.20	1	4,183	0.02%
2023/10/16	1	63.40	0	0.00	63.80	1	3,978	0.03%
2023/10/12	0	0.00	1	62.70	63.00	-1	3,928	-0.03%
2023/10/11	2	61.55	0	0.00	61.90	2	3,928	0.05%
2023/10/05	32	60.90	0	0.00	60.90	32	3,922	0.82%
2023/10/04	0.1	60.48	0	0.00	60.20	0.1	3,916	0.00%
2023/10/03	0	61.30	0	0.00	61.00	0	3,892	0.00%
2023/09/28	20	61.50	0	0.00	61.50	20	4,040	0.49%
2023/09/27	0	0.00	6	62.50	61.70	-6	4,062	-0.15%
2023/09/18	3	64.93	0	0.00	64.30	3	4,046	0.07%
2023/09/15	10	65.63	2	65.70	65.80	8	4,027	0.20%
2023/09/14	0.1	65.40	0	0.00	66.00	0.1	3,921	0.00%
2023/09/13	1	64.90	0	0.00	65.10	1	3,854	0.03%
2023/09/11	1	64.10	0	0.00	64.20	1	3,882	0.03%
2023/09/08	30.1	63.50	0	0.00	63.50	30.1	3,869	0.78%
2023/08/31	0	0.00	0	62.10	62.00	0	3,818	0.00%
2023/08/24	20	60.60	0	0.00	60.70	20	3,740	0.53%
2023/08/22	2	60.60	1	60.60	60.50	1	3,662	0.03%
2023/08/21	0.5	61.50	1	61.40	61.20	-0.5	3,589	-0.01%
2023/08/18	0	0.00	1	62.50	62.10	-1	3,536	-0.03%
2023/08/17	7	60.09	5	60.90	62.00	2	3,448	0.06%
2023/08/16	0	62.50	1	62.20	62.80	-1	3,251	-0.03%
2023/08/10	1	65.90	0	0.00	65.90	1	3,190	0.03%
2023/08/08	50	66.04	0	0.00	65.40	50	3,182	1.57%
2023/08/07	0	0.00	1	66.90	66.50	-1	3,151	-0.03%
2023/08/04	0	0.00	3	66.97	67.00	-3	3,164	-0.09%
2023/08/02	1	65.40	0	0.00	65.40	1	3,104	0.03%
2023/08/01	0	0.00	1	66.00	66.50	-1	3,078	-0.03%
2023/07/31	0	0.00	1	65.50	65.40	-1	3,033	-0.03%
2023/07/27	0	0.00	1	65.50	65.30	-1	2,997	-0.03%
2023/07/26	0	0.00	3	64.87	65.40	-3	3,002	-0.10%
2023/07/25	1	64.10	0	0.00	64.10	1	2,982	0.03%
2023/07/24	0	0.00	1	64.70	64.10	-1	2,977	-0.03%
2023/07/20	1	64.30	1	64.50	64.70	0	2,951	0.00%
2023/07/14	0	0.00	2	64.80	65.00	-2	2,892	-0.07%
2023/07/13	0	0.00	3	64.63	64.10	-3	2,844	-0.11%
2023/07/12	1	64.20	0.1	64.30	64.30	0.9	2,811	0.03%
2023/07/11	0	64.30	2	64.20	64.20	-2	2,804	-0.07%
2023/07/10	0	0.00	1	63.70	63.60	-1	2,789	-0.04%
2023/07/07	2	63.60	2	63.70	63.70	0	2,762	0.00%
2023/07/06	2.9	64.56	0	0.00	64.40	2.9	2,708	0.11%
2023/07/05	1	65.90	0	0.00	65.60	1	2,585	0.04%
2023/06/29	0	67.70	0	0.00	67.60	0	2,423	0.00%
2023/06/14	1	68.30	1	68.20	68.40	0	2,396	0.00%
2023/06/13	1	68.70	0	0.00	68.60	1	2,435	0.04%
2023/05/23	0	0.00	4.1	70.08	70.10	-4.1	2,409	-0.17%
2023/05/17	3	69.20	1	69.50	69.70	2	2,266	0.09%
2023/05/10	0	0.00	1	68.30	68.40	-1	2,209	-0.05%
2023/05/09	0	0.00	2	68.80	69.40	-2	2,200	-0.09%
2023/05/08	2	67.50	0	0.00	68.40	2	2,206	0.09%
2023/05/04	1	68.60	0	0.00	69.00	1	2,225	0.04%
2023/04/26	0	0.00	1	69.30	69.30	-1	2,477	-0.04%
2023/04/21	1	68.80	0	0.00	69.30	1	2,496	0.04%
2023/04/20	0	0.00	1	68.80	68.80	-1	2,512	-0.04%
2023/04/18	1	69.30	0	0.00	69.50	1	2,566	0.04%
2023/04/14	0	0.00	1	70.00	70.20	-1	2,569	-0.04%
2023/04/11	0	0.00	2	70.00	70.00	-2	2,566	-0.08%
2023/03/31	1	69.30	0	0.00	69.10	1	2,542	0.04%
2023/03/27	0	0.00	2	68.90	69.40	-2	2,505	-0.08%
2023/03/23	0	0.00	1	69.30	69.60	-1	2,560	-0.04%
2023/03/16	3	67.47	6	67.55	67.50	-3	2,565	-0.12%
2023/03/15	1	68.00	0	0.00	68.00	1	2,552	0.04%
2023/03/13	3	69.00	0	0.00	69.10	3	2,525	0.12%
2023/03/10	3	70.00	0	0.00	69.40	3	2,508	0.12%
2023/03/09	1	70.50	1	70.70	70.20	0	2,493	0.00%
2023/02/24	6	71.95	0	0.00	71.20	6	2,682	0.22%
2023/02/23	0	0.00	3	71.93	71.90	-3	2,671	-0.11%
2023/02/21	2	71.40	0	0.00	71.60	2	2,673	0.07%
2023/02/20	2	71.20	0	0.00	71.60	2	2,739	0.07%
2023/02/15	2	71.40	0	0.00	71.00	2	2,974	0.07%
2023/02/10	1	70.80	0	0.00	70.90	1	3,019	0.03%
2023/02/06	3	71.00	0	0.00	71.00	3	3,030	0.10%
2023/02/03	2	71.40	0	0.00	71.50	2	3,035	0.07%
2023/02/01	1	72.20	0	0.00	72.60	1	3,075	0.03%
2023/01/30	1	72.80	0.1	73.50	74.00	1	3,078	0.03%
2023/01/12	0	0.00	2	71.55	71.20	-2	3,083	-0.06%
2023/01/11	1	71.40	0	0.00	71.20	1	3,105	0.03%
2023/01/10	1	72.40	0	0.00	72.50	1	3,120	0.03%
2023/01/09	0	0.00	6	72.87	73.50	-6	3,119	-0.19%
2022/12/27	0	0.00	2	71.00	70.80	-2	3,307	-0.06%
2022/12/23	0	0.00	1	69.50	69.40	-1	3,415	-0.03%
2022/12/21	2	69.00	0	0.00	69.40	2	3,515	0.06%
2022/12/20	2	70.00	0	0.00	69.20	2	3,547	0.06%
2022/12/19	2	70.60	0	0.00	70.40	2	3,570	0.06%
2022/12/08	4	71.50	5	71.20	71.10	-1	3,599	-0.03%
2022/12/06	0	0.00	17	73.20	73.90	-17	3,560	-0.48%
2022/11/30	0	0.00	4.2	76.02	76.10	-4.2	3,573	-0.12%
2022/11/28	0	0.00	2	73.20	73.40	-2	3,502	-0.06%
2022/11/16	1	73.00	0	0.00	73.30	1	3,473	0.03%
2022/11/14	0	0.00	8	73.86	74.00	-8	3,372	-0.24%
2022/11/11	0	0.00	2	72.35	72.50	-2	3,289	-0.06%
2022/10/31	1	68.40	0	0.00	69.50	1	3,193	0.03%
2022/10/19	0	0.00	1	68.30	68.10	-1	3,120	-0.03%
2022/10/18	0	0.00	1	67.30	68.10	-1	3,103	-0.03%
2022/10/13	3.1	65.57	0	0.00	65.40	3.1	3,295	0.09%
2022/10/12	2.1	66.12	0	0.00	66.70	2.1	3,340	0.06%
2022/10/11	1	67.60	0	0.00	67.30	1	3,394	0.03%
2022/10/04	0	0.00	2	68.80	68.80	-2	3,777	-0.05%
2022/09/30	2	68.90	1	68.30	69.10	1	3,837	0.03%
2022/09/28	1	67.59	0	0.00	67.20	1	3,856	0.03%
2022/09/26	1	67.30	0	0.00	67.80	1	3,943	0.03%
2022/09/22	2	67.30	0	0.00	67.70	2	4,047	0.05%
2022/09/19	2	67.35	0	0.00	67.40	2	4,402	0.05%
2022/09/16	2	67.70	0	0.00	67.80	2	4,474	0.04%
2022/09/13	0.2	70.00	2	69.70	69.50	-1.8	4,516	-0.04%
2022/09/07	1	67.10	0	0.00	67.00	1	4,643	0.02%
2022/09/06	2	67.90	0	0.00	68.20	2	4,676	0.04%
2022/09/02	0	0.00	2	67.50	67.00	-2	4,785	-0.04%
2022/08/24	2	69.50	0	0.00	69.70	2	4,810	0.04%
2022/08/19	0	0.00	3	70.40	70.30	-3	5,316	-0.06%
2022/08/17	0	0.00	1	70.10	70.60	-1	5,428	-0.02%
2022/08/16	0	70.30	1	70.10	70.00	-1	5,402	-0.02%
2022/08/15	0.1	70.50	0	0.00	70.50	0.1	5,438	0.00%
2022/08/12	1	70.00	0	0.00	70.00	1	5,487	0.02%
2022/08/08	2	68.90	0	0.00	68.70	2	5,562	0.04%
2022/08/04	0	0.00	2	68.70	69.00	-2	5,669	-0.04%
2022/08/03	0.1	68.90	0	0.00	69.30	0.1	5,633	0.00%
2022/08/02	1	68.70	0	0.00	68.90	1	5,637	0.02%
2022/08/01	4	70.45	0	0.00	70.10	4	5,604	0.07%
2022/07/25	1	68.90	0	0.00	68.90	1	5,547	0.02%
2022/07/22	1	67.70	0	0.00	67.80	1	5,591	0.02%
2022/07/20	0.2	67.00	0	0.00	66.80	0.2	5,537	0.00%
2022/07/15	1	65.80	0	0.00	65.60	1	5,469	0.02%
2022/07/14	0	67.10	0	0.00	66.10	0	5,564	0.00%
2022/07/13	4	66.25	0	0.00	66.30	4	5,517	0.07%
2022/07/12	4	65.48	0	0.00	64.60	4	5,386	0.07%
2022/07/08	2	70.10	0	0.00	70.10	2	5,154	0.04%
2022/07/06	6	71.87	1	73.10	71.20	5	5,061	0.10%
2022/07/05	5	72.80	0	0.00	72.80	5	4,998	0.10%
2022/07/04	1	74.00	0	0.00	73.80	1	4,933	0.02%
2022/07/01	0	74.00	0	0.00	73.70	0	4,933	0.00%
2022/06/30	5.1	75.00	0	0.00	74.70	5.1	4,919	0.10%
2022/06/29	0	76.50	0	0.00	76.30	0	4,856	0.00%
2022/06/28	105.1	77.46	100	77.55	76.80	5.1	4,802	0.11%	大買/
2022/06/21	0	0.00	1	80.70	81.20	-1	4,575	-0.02%
2022/06/17	1	81.30	0	0.00	81.30	1	4,552	0.02%
2022/06/16	0	0.00	1	81.90	81.50	-1	4,496	-0.02%
2022/06/15	0	0.00	2	82.00	81.80	-2	4,522	-0.04%
2022/05/31	0	0.00	0.1	81.70	82.00	-0.1	4,704	0.00%
2022/05/27	0	0.00	23	80.99	81.00	-23	4,339	-0.53%
2022/05/25	0	0.00	1	80.20	80.40	-1	4,348	-0.02%
2022/05/24	0	0.00	1	79.70	80.00	-1	4,370	-0.02%
2022/05/23	0	0.00	1	79.80	80.00	-1	4,368	-0.02%
2022/05/18	0	0.00	5	79.00	79.20	-5	4,320	-0.12%
2022/05/12	5	77.00	0	0.00	76.10	5	4,236	0.12%
2022/04/28	10	79.00	6	79.10	79.90	4	4,266	0.09%
2022/04/27	0	0.00	1	79.40	79.10	-1	4,229	-0.02%
2022/04/22	0	0.00	10.1	81.09	81.10	-10.1	4,059	-0.25%
2022/04/20	0	0.00	1	80.10	80.00	-1	3,933	-0.03%
2022/04/12	1	78.70	0	0.00	78.60	1	3,835	0.03%
2022/04/07	0	78.90	0	0.00	78.70	0	3,802	0.00%
2022/03/29	2	78.85	1	78.90	79.00	1	3,545	0.03%
2022/03/28	10	79.00	0	0.00	79.00	10	3,487	0.29%
2022/03/25	1.1	79.23	0	0.00	79.30	1.1	3,437	0.03%
2022/03/24	1	79.80	0	0.00	79.80	1	3,405	0.03%
2022/03/21	1	80.40	0	0.00	80.20	1	3,354	0.03%
2022/03/17	1	80.20	5	81.00	80.40	-4	3,278	-0.12%
2022/03/14	0	79.50	0	0.00	79.40	0	3,156	0.00%
2022/03/11	1	79.10	0	0.00	79.20	1	3,137	0.03%
2022/03/08	6	78.98	0	0.00	78.50	6	2,998	0.20%
2022/03/07	2	79.75	0	0.00	79.70	2	2,921	0.07%
2022/03/04	0	0.00	1	81.60	81.90	-1	2,972	-0.03%
2022/03/01	0	0.00	19	80.72	81.10	-19	2,958	-0.64%
2022/02/25	4	78.83	0	0.00	79.00	4	2,895	0.14%
2022/02/24	18	79.13	0	0.00	79.30	18	2,832	0.64%
2022/02/23	1	80.10	0.1	80.30	80.10	0.9	2,778	0.03%
2022/02/22	1	79.50	0	0.00	79.90	1	2,788	0.04%
2022/02/17	0	0.00	5	81.00	81.10	-5	2,808	-0.18%
2022/02/15	0.1	80.10	1	79.70	79.60	-0.9	2,804	-0.03%
2022/02/14	0.1	80.00	0	0.00	80.20	0.1	2,832	0.00%
2022/02/08	1	80.10	0	0.00	79.90	1	2,913	0.03%
2022/02/07	0	79.00	1	80.00	80.10	-1	2,928	-0.03%
2022/01/25	0.2	78.20	0	0.00	78.60	0.2	2,948	0.01%
2022/01/24	0	0.00	2.4	79.17	79.00	-2.4	2,895	-0.08%
2022/01/21	8.1	79.09	0	0.00	79.20	8.1	2,949	0.27%
2022/01/20	0.2	79.90	0	0.00	79.80	0.2	2,933	0.01%
2022/01/14	1	80.90	0	0.00	80.90	1	3,052	0.03%
2021/12/30	2	80.75	0	0.00	80.80	2	3,609	0.06%
2021/12/28	0	0.00	5	81.00	81.00	-5	3,757	-0.13%
2021/12/21	0	0.00	2	78.90	79.90	-2	4,074	-0.05%
2021/12/15	5	79.00	0	0.00	79.30	5	4,182	0.12%
2021/12/14	0	0.00	1	79.50	79.40	-1	4,258	-0.02%
2021/12/13	0.3	79.90	0	0.00	79.80	0.3	4,264	0.01%
2021/12/10	0	0.00	2	80.10	80.00	-2	4,289	-0.05%
2021/12/09	0.1	80.50	5	80.70	80.70	-4.9	4,301	-0.11%
2021/12/08	0	0.00	6	81.02	80.60	-6	4,298	-0.14%
2021/12/07	0.1	80.30	0	0.00	80.50	0.1	4,267	0.00%
2021/12/03	1	79.40	0	0.00	79.30	1	4,265	0.02%
2021/12/01	2	79.25	2	78.10	79.40	0	4,260	0.00%
2021/11/30	2	79.00	0	0.00	78.10	2	4,272	0.05%
2021/11/29	6	79.05	0	0.00	79.30	6	4,134	0.15%
2021/11/26	1	79.50	0	0.00	79.40	1	4,117	0.02%
2021/11/23	1	80.30	0	0.00	80.10	1	4,174	0.02%
2021/11/19	0	0.00	1	80.90	80.80	-1	4,171	-0.02%
2021/11/17	1	80.70	0	0.00	81.00	1	4,171	0.02%
2021/11/09	0.1	80.90	0	0.00	80.60	0.1	4,233	0.00%
2021/11/04	6	80.27	6	80.13	80.60	0	4,162	0.00%
2021/11/03	0	0.00	1	80.40	80.40	-1	4,186	-0.02%
2021/11/02	1	80.40	0	0.00	80.30	1	4,242	0.02%
2021/11/01	3	80.80	1	81.00	80.70	2	4,212	0.05%
2021/10/29	0.1	80.50	0	0.00	80.50	0.1	4,206	0.00%
2021/10/27	1	80.90	0	0.00	81.10	1	4,157	0.02%
2021/10/26	2	81.20	0	0.00	81.20	2	4,144	0.05%
2021/10/25	5	81.00	0	0.00	80.90	5	4,131	0.12%
2021/10/22	6	81.35	1	81.30	81.20	5	4,199	0.12%
2021/10/21	1	82.20	0	0.00	82.20	1	4,237	0.02%
2021/10/19	0.4	82.00	0	0.00	82.00	0.4	4,113	0.01%
2021/10/15	2	82.40	0	0.00	82.90	2	4,123	0.05%
2021/10/13	0	0.00	0.3	83.60	82.40	-0.3	4,189	-0.01%
2021/10/12	3	82.23	0	83.10	83.10	3	4,141	0.07%
2021/10/08	1	84.40	0	0.00	84.40	1	4,024	0.02%
2021/10/07	2	84.20	6	84.23	84.20	-4	4,020	-0.10%
2021/10/06	0	0.00	1	83.50	83.50	-1	3,963	-0.03%
2021/10/05	1	82.10	0	0.00	82.20	1	3,899	0.03%
2021/10/04	2	82.50	0	0.00	82.50	2	3,929	0.05%
2021/09/30	2	83.10	0	0.00	83.90	2	3,882	0.05%
2021/09/29	0	0.00	4	84.30	83.50	-4	3,875	-0.10%
2021/09/28	0	0.00	9	84.40	84.40	-9	3,867	-0.23%
2021/09/27	0	0.00	8	83.23	83.70	-8	3,969	-0.20%
2021/09/22	4	81.00	0	0.00	80.50	4	4,018	0.10%
2021/09/09	3	81.63	0	0.00	81.50	3	4,164	0.07%
2021/08/31	0	0.00	0.1	82.90	84.10	-0.1	4,317	0.00%
2021/08/30	0	0.00	6	83.03	83.90	-6	4,287	-0.14%
2021/08/25	0	0.00	1	81.10	81.60	-1	4,448	-0.02%
2021/08/24	0	0.00	1	80.80	81.30	-1	4,496	-0.02%
2021/08/20	3	79.20	0	0.00	79.10	3	4,599	0.07%
2021/08/19	2	80.25	1	80.40	80.20	1	4,678	0.02%
2021/08/17	0	0.00	21	81.60	81.50	-21	4,733	-0.44%
2021/08/16	10	81.00	0	0.00	81.30	10	4,736	0.21%
2021/08/11	0	0.00	3	82.33	82.70	-3	4,900	-0.06%
2021/08/06	0	0.00	1	83.40	83.70	-1	5,090	-0.02%
2021/08/05	0.1	83.20	0	0.00	83.10	0.1	5,154	0.00%
2021/08/02	0	0.00	10	83.00	83.30	-10	5,497	-0.18%
2021/07/27	11	80.70	0	0.00	80.60	11	5,853	0.19%
2021/07/26	6	83.50	0	0.00	83.20	6	5,844	0.10%
2021/07/23	0	0.00	11	85.00	84.20	-11	5,819	-0.19%
2021/07/21	6	82.97	0	0.00	82.90	6	5,936	0.10%
2021/07/20	8	83.65	0	0.00	83.30	8	5,925	0.14%
2021/07/19	0	0.00	2	84.55	85.00	-2	5,918	-0.03%
2021/07/13	2	85.40	0	0.00	85.40	2	6,460	0.03%
2021/07/12	0	0.00	0	85.10	85.00	0	6,581	0.00%
2021/07/09	5	84.60	0	0.00	85.10	5	6,707	0.07%
2021/07/08	0	0.00	1	86.40	85.60	-1	6,717	-0.01%
2021/07/07	1	86.00	2	85.80	85.80	-1	6,778	-0.01%
2021/07/06	0	0.00	4	87.20	86.80	-4	6,876	-0.06%
2021/07/05	0	0.00	1	86.00	86.50	-1	6,920	-0.01%
2021/07/02	7	85.73	3	87.00	85.10	4	6,888	0.06%
2021/07/01	11	84.96	0	0.00	85.00	11	6,789	0.16%
2021/06/29	0	0.00	1	84.50	84.60	-1	6,760	-0.01%
2021/06/25	0	0.00	3	85.00	84.60	-3	6,794	-0.04%
2021/06/23	3	84.10	0	0.00	84.50	3	6,814	0.04%
2021/06/22	2	83.35	0	0.00	83.30	2	6,792	0.03%
2021/06/21	3	83.00	0	0.00	82.80	3	6,806	0.04%
2021/06/18	1	83.80	0	0.00	83.30	1	6,803	0.01%
2021/06/16	0	0.00	11	86.05	86.10	-11	6,907	-0.16%
2021/06/15	1	85.30	3	85.20	85.20	-2	6,967	-0.03%
2021/06/09	4	85.08	0	0.00	85.60	4	7,140	0.06%
2021/06/08	1	86.70	2	86.60	86.40	-1	7,132	-0.01%
2021/06/07	7	87.14	2	86.80	87.60	5	7,242	0.07%
2021/06/04	2	87.85	1	87.40	87.70	1	7,251	0.01%
2021/06/03	9	88.68	9	89.01	88.50	0	7,285	0.00%
2021/06/02	1	88.30	7	88.93	88.90	-6	7,395	-0.08%
2021/06/01	0	0.00	17	86.51	87.20	-17	7,390	-0.23%
2021/05/26	1	84.00	2	84.10	84.50	-1	7,760	-0.01%
2021/05/24	3	83.93	17.3	83.71	83.70	-14.3	8,031	-0.18%
2021/05/21	2	84.80	2.2	85.39	84.20	-0.2	8,167	0.00%
2021/05/20	0	0.00	0	84.00	84.20	0	8,134	0.00%
2021/05/19	0	0.00	5	83.80	83.70	-5	8,130	-0.06%
2021/05/18	5	82.90	0	0.00	83.60	5	8,139	0.06%
2021/05/17	1	79.70	4	81.00	80.90	-3	8,238	-0.04%
2021/05/14	1	82.90	0	0.00	82.90	1	8,149	0.01%
2021/05/13	2.1	83.36	2	81.80	81.50	0.1	8,098	0.00%
2021/05/12	6	84.78	1	88.30	83.60	5	7,984	0.06%
2021/05/11	2	90.95	2	89.35	89.10	0	7,814	0.00%
2021/05/10	0	0.00	2	91.90	91.60	-2	7,731	-0.03%
2021/05/07	3	89.83	17	90.24	90.70	-14	7,767	-0.18%
2021/05/06	21.3	93.73	10	93.44	94.00	11.3	7,655	0.15%
2021/05/05	1	91.70	2	91.95	91.10	-1	7,561	-0.01%
2021/05/04	3	90.00	2	90.50	89.60	1	7,555	0.01%
2021/05/03	2	91.30	1	92.00	90.30	1	7,443	0.01%
2021/04/23	0	0.00	15	92.96	92.80	-15	7,549	-0.20%
2021/04/22	1	93.00	2	93.55	93.20	-1	7,563	-0.01%
2021/04/21	2	93.00	6.1	93.54	93.00	-4.1	7,472	-0.06%
2021/04/20	2.1	94.54	2.2	94.58	94.80	0	7,421	0.00%
2021/04/19	1	95.00	4	94.66	95.20	-3	7,363	-0.04%
2021/04/16	0.1	91.50	6	91.40	92.00	-5.9	7,156	-0.08%
2021/04/15	5	89.60	1	89.70	90.10	4	7,145	0.06%
2021/04/14	3	88.50	11	88.22	88.30	-8	7,133	-0.11%
2021/04/13	0.1	88.44	8	88.65	88.40	-7.9	7,141	-0.11%
2021/04/12	17.1	89.08	7	88.46	88.60	10.1	7,135	0.14%
2021/04/09	0	0.00	7	88.27	88.50	-7	7,101	-0.10%
2021/04/08	1	87.30	0	0.00	87.30	1	7,170	0.01%
2021/04/06	22	87.71	1	87.80	87.80	21	7,439	0.28%
2021/03/31	3	87.40	21	87.43	87.60	-18	7,451	-0.24%
2021/03/30	1	87.99	0	0.00	87.70	1	7,437	0.01%
2021/03/29	10	87.58	5	87.56	87.90	5	7,428	0.07%
2021/03/26	0	0.00	1	86.40	87.20	-1	7,501	-0.01%
2021/03/24	0	85.32	0	0.00	85.10	0	7,679	0.00%
2021/03/23	0	86.10	5	86.92	86.10	-5	7,694	-0.06%
2021/03/22	0	86.30	0	0.00	86.20	0	7,707	0.00%
2021/03/19	7.1	84.74	0	0.00	84.20	7.1	7,703	0.09%
2021/03/18	1	87.70	0	0.00	87.00	1	7,486	0.01%
2021/03/16	3	87.13	1	87.40	87.90	2	7,400	0.03%
2021/03/15	0	88.50	1	88.20	88.10	-1	7,381	-0.01%
2021/03/12	0	0.00	3	89.07	89.50	-3	7,371	-0.04%
2021/03/11	1	90.40	3	90.10	89.00	-2	7,410	-0.03%
2021/03/10	0	0.00	1	88.30	88.80	-1	7,383	-0.01%
2021/03/09	0	0.00	2	88.60	88.50	-2	7,416	-0.03%
2021/03/08	3	88.90	5	89.04	88.00	-2	7,419	-0.03%
2021/03/05	0	87.80	1	87.50	87.40	-1	7,304	-0.01%
2021/03/04	0	0.00	1	88.50	88.30	-1	7,470	-0.01%
2021/03/03	1.1	87.97	17	87.11	87.90	-15.9	7,377	-0.22%
2021/02/26	10	86.65	0	0.00	86.00	10	7,282	0.14%
2021/02/25	14	87.40	6	87.93	88.60	8	7,071	0.11%
2021/02/24	7	86.41	0	0.00	85.90	7	6,902	0.10%
2021/02/23	0	0.00	16.4	84.82	85.40	-16.4	6,857	-0.24%
2021/02/22	0	0.00	1	83.80	83.30	-1	6,808	-0.01%
2021/02/19	1	82.60	1	82.20	83.00	0	7,027	0.00%
2021/02/18	0	0.00	2	83.30	83.30	-2	7,111	-0.03%
2021/02/17	0	0.00	0.1	81.50	83.50	-0.1	7,264	0.00%
2021/02/05	0	0.00	20	80.50	79.90	-20	7,200	-0.28%
2021/02/03	1.1	80.03	1	79.60	80.90	0.1	7,658	0.00%
2021/02/02	3	78.77	0	0.00	79.40	3	7,894	0.04%
2021/02/01	0	0.00	1	78.40	78.10	-1	7,932	-0.01%
2021/01/29	1.5	78.65	1	77.40	77.40	0.5	7,936	0.01%
2021/01/28	2.1	79.51	3	79.50	79.50	-1	7,859	-0.01%
2021/01/26	1	80.70	0	0.00	80.50	1	7,891	0.01%
2021/01/25	0	0.00	1	82.20	82.10	-1	7,821	-0.01%
2021/01/22	3	81.30	0	0.00	80.70	3	7,837	0.04%
2021/01/21	1	81.20	1.1	80.96	80.90	-0.1	7,803	0.00%
2021/01/20	1	81.90	16	82.44	81.00	-15	7,748	-0.19%
2021/01/19	2	83.05	0	0.00	83.10	2	7,614	0.03%
2021/01/18	5	82.66	0	0.00	82.10	5	7,650	0.07%
2021/01/15	8	85.40	1	84.30	83.90	7	7,588	0.09%
2021/01/14	2	85.85	8	85.70	85.40	-6	7,572	-0.08%
2021/01/13	2	85.80	7	86.27	85.90	-5	7,556	-0.07%
2021/01/12	11	85.98	10	85.64	85.50	1	7,542	0.01%
2021/01/11	2	86.00	4	86.18	86.30	-2	7,482	-0.03%
2021/01/08	5	86.06	2	85.90	86.30	3	7,443	0.04%
2021/01/07	2	85.10	5	84.94	85.80	-3	7,358	-0.04%
2021/01/06	5	83.12	0	0.00	83.30	5	7,235	0.07%
2021/01/05	2	83.40	1	84.00	83.30	1	7,177	0.01%
2021/01/04	0	0.00	3	85.00	84.60	-3	7,178	-0.04%
2020/12/31	7	85.16	1	84.60	84.70	6	7,087	0.08%
2020/12/30	3	84.07	8	83.34	84.50	-5	6,929	-0.07%
2020/12/28	0	0.00	8	80.19	80.80	-8	6,613	-0.12%
2020/12/23	3	79.50	0	0.00	79.10	3	6,586	0.05%
2020/12/22	4	80.85	2	79.60	79.70	2	6,595	0.03%
2020/12/21	6	80.53	2	80.30	81.00	4	6,643	0.06%
2020/12/16	0	0.00	1	79.80	79.80	-1	6,563	-0.02%
2020/12/15	0	0.00	2	78.80	78.30	-2	6,848	-0.03%
2020/12/07	0	0.00	6	79.45	79.70	-6	6,861	-0.09%
2020/12/04	2	80.05	2	80.10	80.10	0	6,826	0.00%
2020/12/03	1	79.60	0.1	79.50	79.60	0.9	6,858	0.01%
2020/11/30	0	0.00	1	77.00	77.00	-1	6,774	-0.01%
2020/11/24	0	0.00	1	80.00	78.90	-1	6,564	-0.02%
2020/11/23	1	80.30	0	0.00	80.00	1	6,491	0.02%
2020/11/20	0	0.00	2	79.50	79.80	-2	6,410	-0.03%
2020/11/19	2	79.75	0	0.00	79.80	2	6,351	0.03%
2020/11/18	1	79.90	0	0.00	79.40	1	6,255	0.02%
2020/11/17	1	78.00	4	78.12	78.00	-3	6,029	-0.05%
2020/11/16	5	77.92	5	78.24	77.80	0	5,975	0.00%
2020/11/13	2	76.50	5	76.46	76.90	-3	5,785	-0.05%
2020/11/12	0	0.00	57	77.04	76.90	-57	5,729	-0.99%
2020/11/11	60	76.26	29	77.13	78.00	31	5,629	0.55%
2020/11/10	1	74.10	1	74.10	74.20	0	5,280	0.00%
2020/11/09	1	71.90	1	72.00	71.90	0	5,044	0.00%
2020/11/06	0	0.00	1	71.10	71.20	-1	5,015	-0.02%
2020/11/05	0	0.00	1	71.00	71.30	-1	5,065	-0.02%
2020/11/04	6	70.90	1	71.00	71.00	5	5,072	0.10%
2020/10/29	1	69.30	0	0.00	68.70	1	5,060	0.02%
2020/10/28	1	69.80	2	70.00	70.00	-1	5,133	-0.02%
2020/10/26	16	70.35	5	70.36	70.30	11	5,183	0.21%
2020/10/23	1	69.30	0	0.00	69.30	1	5,187	0.02%
2020/10/22	0	0.00	1	68.60	69.30	-1	5,310	-0.02%
2020/10/20	2	69.00	40	69.08	69.00	-38	5,410	-0.70%
2020/10/19	0	0.00	1	69.20	69.00	-1	5,406	-0.02%
2020/10/15	1	69.40	1	69.60	69.40	0	5,422	0.00%
2020/10/13	2	69.15	0	0.00	69.30	2	5,404	0.04%
2020/10/12	3	70.10	6	69.67	70.00	-3	5,398	-0.06%
2020/10/08	0	0.00	1	69.00	69.20	-1	5,371	-0.02%
2020/10/06	0	0.00	5	69.38	69.40	-5	5,437	-0.09%
2020/09/28	0	0.00	10	67.50	67.50	-10	5,668	-0.18%
2020/09/25	2.1	67.03	0	0.00	67.50	2.1	5,700	0.04%
2020/09/24	30	66.84	6	67.70	66.80	24	5,685	0.42%
2020/09/23	1	68.00	5	68.24	68.00	-4	5,564	-0.07%
2020/09/22	12	68.77	1	69.00	68.30	11	5,702	0.19%
2020/09/21	7	70.20	2	70.40	70.20	5	5,821	0.09%
2020/09/18	1	70.00	6	70.00	69.70	-5	5,952	-0.08%
2020/09/15	2	67.85	0	0.00	68.00	2	6,007	0.03%
2020/09/14	1	68.20	0	0.00	68.30	1	6,159	0.02%
2020/09/11	4	68.35	2	68.60	68.80	2	6,120	0.03%
2020/09/09	2	69.75	3	69.47	69.80	-1	6,183	-0.02%
2020/09/08	0	0.00	7	70.54	70.60	-7	6,248	-0.11%
2020/09/07	4	68.58	1	68.90	69.00	3	6,211	0.05%
2020/09/04	13	67.75	1	68.00	67.70	12	6,281	0.19%
2020/09/03	1	67.90	1	68.60	68.20	0	6,344	0.00%
2020/09/02	2	67.85	0	0.00	67.60	2	6,405	0.03%
2020/09/01	2	67.50	15	67.53	68.00	-13	6,522	-0.20%
2020/08/31	3	68.00	0	0.00	67.80	3	6,544	0.05%
2020/08/28	20	69.30	0	0.00	69.90	20	6,465	0.31%
2020/08/26	0.2	70.30	0	0.00	70.20	0.2	6,602	0.00%
2020/08/25	1	69.90	0	0.00	69.80	1	6,630	0.02%
2020/08/20	1	69.30	2	69.40	69.30	-1	6,776	-0.01%
2020/08/19	0	0.00	8	71.39	71.20	-8	6,763	-0.12%
2020/08/18	2	72.00	1	72.20	72.00	1	6,828	0.01%
2020/08/17	1	71.70	0	0.00	72.30	1	6,891	0.01%
2020/08/14	0	0.00	10	71.20	71.50	-10	6,878	-0.15%
2020/08/13	1	71.20	0	0.00	71.40	1	6,919	0.01%
2020/08/11	5	71.20	7	71.27	71.00	-2	6,991	-0.03%
2020/08/10	16	70.54	1	70.40	70.70	15	6,966	0.22%
2020/08/07	18	69.18	1	69.40	69.10	17	6,985	0.24%
2020/08/06	1	68.30	1	69.40	68.60	0	6,972	0.00%
2020/08/05	2	67.60	0	0.00	68.20	2	7,000	0.03%
2020/08/03	7	66.93	2	66.80	66.60	5	7,102	0.07%
2020/07/31	121	67.70	0	0.00	67.40	121	7,062	1.71%	大買/鉅額交易
2020/07/30	2	67.80	0	0.00	67.80	2	7,082	0.03%
2020/07/28	8	67.49	0	0.00	67.50	8	7,182	0.11%
2020/07/27	5	68.50	0	0.00	68.40	5	7,270	0.07%
2020/07/24	1	70.00	25	69.70	69.80	-24	7,267	-0.33%
2020/07/23	5	70.70	0	0.00	70.60	5	7,237	0.07%
2020/07/21	1	71.50	6	71.48	71.40	-5	7,343	-0.07%
2020/07/20	30	70.70	0	0.00	71.00	30	7,410	0.40%
2020/07/15	0	0.00	10	71.36	71.40	-10	7,591	-0.13%
2020/07/14	1	71.20	13	71.00	71.00	-12	7,625	-0.16%
2020/07/13	0	0.00	7	71.04	71.00	-7	7,686	-0.09%
2020/07/09	2	72.15	0	0.00	72.00	2	7,708	0.03%
2020/07/08	5	72.50	0	0.00	72.30	5	7,694	0.06%
2020/07/07	2	72.70	1	72.80	72.70	1	7,688	0.01%
2020/07/03	1	73.40	0	0.00	73.40	1	7,705	0.01%
2020/07/02	6	73.10	0	0.00	72.80	6	7,801	0.08%
2020/07/01	3	72.77	0.1	72.90	72.50	2.9	7,861	0.04%
2020/06/29	1	75.00	2	75.00	75.00	-1	7,660	-0.01%
2020/06/24	2	75.60	1	75.70	75.50	1	7,519	0.01%
2020/06/23	16	74.57	1	75.30	75.00	15	7,429	0.20%
2020/06/22	1	74.20	2	74.70	74.10	-1	7,347	-0.01%
2020/06/19	6	73.43	0	0.00	73.10	6	7,323	0.08%
2020/06/18	0	0.00	1	73.80	73.80	-1	7,230	-0.01%
2020/06/17	2	74.10	0	0.00	73.90	2	7,346	0.03%
2020/06/12	40	73.80	0	0.00	74.20	40	7,939	0.50%
2020/06/11	79	76.45	2	75.90	75.30	77	8,074	0.95%
2020/06/10	26	77.08	0	0.00	77.10	26	8,114	0.32%
2020/06/09	7	76.84	1	76.80	77.00	6	8,344	0.07%
2020/06/05	6	75.40	0	0.00	75.60	6	8,369	0.07%
2020/06/04	0	0.00	1	74.60	75.10	-1	8,403	-0.01%
2020/06/03	2	74.50	0	0.00	74.90	2	8,517	0.02%
2020/05/26	3	73.03	1	73.20	72.70	2	8,444	0.02%
2020/05/25	0	0.00	1	71.00	71.90	-1	8,529	-0.01%
2020/05/22	94	72.62	0	0.00	72.20	94	8,514	1.10%
2020/05/20	3	73.23	1	73.40	73.20	2	8,456	0.02%
2020/05/19	5	73.40	1	73.50	73.20	4	8,431	0.05%
2020/05/18	4	72.45	0	0.00	72.10	4	8,353	0.05%
2020/05/15	2	72.50	0	0.00	72.30	2	8,326	0.02%
2020/05/14	3	72.70	0	0.00	72.60	3	8,281	0.04%
2020/05/12	1	73.50	0	0.00	73.40	1	8,200	0.01%
2020/05/07	0	0.00	1	72.80	72.80	-1	7,971	-0.01%
2020/05/06	1	72.90	0	0.00	72.60	1	7,925	0.01%
2020/05/05	7	72.90	1	72.80	72.80	6	7,947	0.08%
2020/05/04	7	73.11	2	72.90	72.90	5	7,968	0.06%
2020/04/30	3	76.13	10	75.12	75.90	-7	7,851	-0.09%
2020/04/29	0	0.00	1	72.00	71.80	-1	7,706	-0.01%
2020/04/28	0	0.00	1	70.50	70.40	-1	7,663	-0.01%
2020/04/24	2	68.30	1	68.70	68.30	1	7,728	0.01%
2020/04/23	4	68.65	0	0.00	68.70	4	7,685	0.05%
2020/04/21	0	0.00	2	68.80	68.90	-2	7,531	-0.03%
2020/04/17	0	0.00	1	72.20	71.10	-1	7,388	-0.01%
2020/04/16	1	71.00	0	0.00	70.80	1	7,322	0.01%
2020/04/15	3	71.73	0	0.00	72.00	3	7,231	0.04%
2020/04/14	0	0.00	3	71.20	71.40	-3	7,200	-0.04%
2020/04/13	1	70.20	0	0.00	70.00	1	7,167	0.01%
2020/04/10	0	0.00	10	70.90	71.00	-10	7,172	-0.14%
2020/04/09	1	70.80	0	0.00	70.60	1	7,144	0.01%
2020/04/08	2	70.40	1	70.60	70.90	1	7,095	0.01%
2020/04/01	1	66.20	0	0.00	66.20	1	6,876	0.01%
2020/03/31	2	67.00	0	0.00	67.00	2	6,789	0.03%
2020/03/30	3	68.00	1	66.00	67.70	2	6,689	0.03%
2020/03/27	0	0.00	1	68.10	68.00	-1	6,622	-0.02%
2020/03/26	10	68.30	6	67.50	68.50	4	6,591	0.06%
2020/03/25	0	0.00	1	68.00	68.50	-1	6,632	-0.02%
2020/03/24	34	65.34	4	64.85	65.20	30	6,555	0.46%
2020/03/23	4	62.65	33	62.37	62.00	-29	6,519	-0.44%
2020/03/20	0	0.00	1	65.10	65.10	-1	6,384	-0.02%
2020/03/19	39	59.15	31	59.42	59.30	8	6,141	0.13%
2020/03/18	124	62.34	168	65.06	61.70	-44	5,924	-0.74%	大買/大賣/
2020/03/17	4	66.13	51	67.20	66.20	-47	5,653	-0.83%
2020/03/16	22	70.00	3	70.13	69.20	19	5,448	0.35%
2020/03/13	9	70.04	218	69.51	72.30	-209	5,261	-3.97%	大賣/鉅額交易
2020/03/12	1	74.70	0	0.00	75.10	1	4,944	0.02%
2020/03/11	4	77.50	0	0.00	77.50	4	4,766	0.08%
2020/03/10	2	76.75	1	77.00	77.60	1	4,705	0.02%
2020/03/09	8	78.74	0	0.00	77.70	8	4,600	0.17%
2020/03/06	1	80.60	0	0.00	80.50	1	4,392	0.02%
2020/03/05	10	81.84	1	81.50	82.00	9	4,357	0.21%
2020/03/03	4	81.03	0	0.00	80.80	4	4,312	0.09%
2020/03/02	1	81.00	2	81.60	81.00	-1	4,251	-0.02%
2020/02/27	0	0.00	3	81.47	82.20	-3	4,352	-0.07%
2020/02/26	12	81.50	0	0.00	81.20	12	4,295	0.28%
2020/02/25	1	82.60	0	0.00	82.60	1	4,166	0.02%
2020/02/24	10	83.10	2	83.70	83.10	8	4,121	0.19%
2020/02/19	2	85.50	0	0.00	85.40	2	4,124	0.05%
2020/02/13	0	0.00	2	85.40	85.40	-2	4,174	-0.05%
2020/02/07	2	83.25	0	0.00	84.00	2	4,269	0.05%
2020/02/06	1	83.40	1.1	83.94	84.30	-0.1	4,328	0.00%
2020/02/05	34	82.51	1	82.90	82.50	33	4,278	0.77%
2020/02/03	3	83.97	1	83.80	83.80	2	4,208	0.05%
2020/01/31	23	85.75	0	0.00	84.90	23	4,171	0.55%
2020/01/30	12	85.18	0	0.00	84.70	12	4,124	0.29%
2020/01/20	3	88.20	0	0.00	88.20	3	3,939	0.08%
2020/01/17	2	87.80	0	0.00	88.00	2	3,937	0.05%
2020/01/14	0	87.90	3	87.57	87.90	-3	4,011	-0.07%
2020/01/13	1	87.20	0	0.00	87.50	1	3,995	0.03%
2020/01/10	1	86.70	0	0.00	87.10	1	4,008	0.02%
2020/01/08	2	86.85	0	0.00	86.60	2	4,066	0.05%
2020/01/06	4	88.58	1	88.60	88.50	3	4,002	0.07%
2020/01/03	4	88.45	8	88.65	88.60	-4	4,008	-0.10%
2020/01/02	0	0.00	2.2	87.81	87.70	-2.2	4,006	-0.05%
2019/12/31	4	88.10	0	0.00	87.50	4	3,986	0.10%
2019/12/30	0	0.00	6.8	88.81	88.00	-6.8	3,985	-0.17%
2019/12/25	5	88.70	2	88.90	88.90	3	4,035	0.07%
2019/12/23	1	88.90	0	0.00	89.40	1	4,086	0.02%
2019/12/20	8	88.80	3	88.47	88.90	5	4,095	0.12%
2019/12/19	55	88.00	21	88.19	88.00	34	4,049	0.84%
2019/12/18	57	87.81	0	0.00	88.30	57	4,047	1.41%
2019/12/17	1	87.50	0	0.00	88.20	1	4,054	0.02%
2019/12/16	1	87.10	0	0.00	87.10	1	4,019	0.02%
2019/12/12	0	0.00	5	87.60	87.60	-5	4,072	-0.12%
2019/12/11	5	86.50	0	0.00	86.70	5	4,204	0.12%
2019/12/05	0	0.00	1	87.10	86.60	-1	4,293	-0.02%
2019/12/04	20	87.00	0	0.00	87.10	20	4,285	0.47%
2019/12/02	0	0.00	9	87.10	87.00	-9	4,392	-0.20%
2019/11/28	0	0.00	1	87.70	87.70	-1	4,408	-0.02%
2019/11/27	7	88.19	5	88.00	88.30	2	4,457	0.04%
2019/11/25	5	87.70	0	0.00	87.80	5	4,310	0.12%
2019/11/22	1	87.40	0.3	87.60	87.40	0.7	4,417	0.02%
2019/11/21	2	86.60	0	0.00	86.60	2	4,477	0.04%
2019/11/20	41	86.56	0	0.00	86.50	41	4,467	0.92%
2019/11/19	3	87.00	0	0.00	87.00	3	4,468	0.07%
2019/11/18	5	87.20	0	0.00	87.40	5	4,468	0.11%
2019/11/15	1	87.50	6	87.40	87.40	-5	4,500	-0.11%
2019/11/14	3	87.27	0	0.00	87.50	3	4,508	0.07%
2019/11/11	0	0.00	1	88.00	87.50	-1	4,695	-0.02%
2019/11/08	2	88.80	0	0.00	88.70	2	4,746	0.04%
2019/11/06	0	0.00	3	89.70	89.90	-3	4,961	-0.06%
2019/11/05	3	90.90	1	90.50	90.70	2	5,016	0.04%
2019/11/04	0	0.00	2	89.30	90.10	-2	5,109	-0.04%
2019/10/31	11	89.22	10	88.60	88.60	1	5,291	0.02%
2019/10/29	3	88.50	0	0.00	88.70	3	5,353	0.06%
2019/10/28	3	88.60	0	0.00	88.90	3	5,368	0.06%
2019/10/25	6	88.87	0.2	89.00	88.80	5.8	5,463	0.11%
2019/10/23	2	88.50	0	0.00	88.50	2	5,500	0.04%
2019/10/21	4	88.40	2	88.40	88.20	2	5,502	0.04%
2019/10/15	2	87.80	1	87.70	88.20	1	5,509	0.02%
2019/10/07	20	86.60	1	86.60	86.70	19	5,624	0.34%
2019/10/03	1	86.60	0	0.00	86.40	1	5,681	0.02%
2019/10/01	1	87.00	0	0.00	87.20	1	5,789	0.02%
2019/09/27	0	0.00	3	87.00	86.70	-3	5,779	-0.05%
2019/09/26	2	88.45	1	88.10	87.80	1	5,789	0.02%
2019/09/25	10	87.90	0	0.00	88.30	10	5,841	0.17%
2019/09/24	0	0.00	4	89.10	88.80	-4	5,871	-0.07%
2019/09/20	0	0.00	5	89.66	90.50	-5	5,912	-0.08%
2019/09/19	2	89.80	1	89.60	89.80	1	6,077	0.02%
2019/09/18	26	90.00	25	90.38	90.30	1	6,252	0.02%
2019/09/17	6	91.52	3	90.43	90.10	3	6,305	0.05%
2019/09/16	13	91.96	4	91.73	91.50	9	6,405	0.14%
2019/09/12	1	89.10	1	89.10	89.20	0	6,316	0.00%
2019/09/06	2	89.30	0	0.00	89.20	2	6,398	0.03%
2019/09/05	11	89.20	2	89.50	89.50	9	6,414	0.14%
2019/09/04	0	0.00	5	87.70	87.60	-5	6,405	-0.08%
2019/09/03	1	87.30	0	0.00	86.80	1	6,397	0.02%
2019/09/02	2	87.40	0	0.00	87.50	2	6,379	0.03%
2019/08/30	4	87.93	0	0.00	88.10	4	6,415	0.06%
2019/08/27	2	86.00	0	0.00	85.50	2	6,463	0.03%
2019/08/26	7	85.49	0	0.00	85.60	7	6,367	0.11%
2019/08/23	1	86.70	0	0.00	87.00	1	6,314	0.02%
2019/08/22	0	0.00	1	86.80	86.70	-1	6,301	-0.02%
2019/08/21	1	87.30	1	87.60	86.90	0	6,410	0.00%
2019/08/20	1	86.90	0	0.00	87.10	1	6,364	0.02%
2019/08/19	5	86.40	0	0.00	86.20	5	6,358	0.08%
2019/08/16	8	86.40	0	0.00	86.20	8	6,343	0.13%
2019/08/15	1	85.30	0	0.00	85.30	1	6,293	0.02%
2019/08/14	0	0.00	1	87.40	86.50	-1	6,295	-0.02%
2019/08/13	7	85.63	0	0.00	86.30	7	6,275	0.11%
2019/08/12	27	86.62	0	0.00	86.10	27	6,185	0.44%
2019/08/08	1	89.00	0	0.00	88.60	1	6,104	0.02%
2019/08/07	1	88.90	0	0.00	89.10	1	6,045	0.02%
2019/08/06	62	88.84	0	0.00	89.20	62	6,044	1.03%
2019/08/05	41	91.14	0	0.00	90.60	41	5,914	0.69%
2019/08/02	81	92.43	1	93.10	92.00	80	5,867	1.36%
2019/08/01	23	93.73	1	93.90	93.90	22	5,898	0.37%
2019/07/31	5	95.10	0	0.00	95.00	5	5,872	0.09%
2019/07/29	22	95.56	0	0.00	95.30	22	5,901	0.37%
2019/07/26	2	96.00	0	0.00	96.00	2	5,840	0.03%
2019/07/25	1	96.80	0	0.00	96.10	1	5,895	0.02%
2019/07/24	20	96.00	0	0.00	96.20	20	5,912	0.34%
2019/07/23	10	96.40	0	0.00	96.40	10	5,916	0.17%
2019/07/22	2	96.60	0	0.00	96.50	2	5,937	0.03%
2019/07/19	5	96.50	0	0.00	96.50	5	5,955	0.08%
2019/07/18	0	0.00	2	96.80	96.80	-2	5,985	-0.03%
2019/07/17	3	97.20	1	97.20	97.10	2	6,011	0.03%
2019/07/16	1	97.70	0	0.00	97.90	1	5,962	0.02%
2019/07/15	25	97.90	0	0.00	97.80	25	5,970	0.42%
2019/07/10	7	98.56	1	98.50	98.70	6	5,992	0.10%
2019/07/09	5	98.50	0	0.00	98.50	5	6,002	0.08%
2019/07/08	12	98.91	0	0.00	99.00	12	6,010	0.20%
2019/07/02	11	100.95	0	0.00	100.50	11	6,120	0.18%
2019/07/01	2	102.00	0	0.00	102.00	2	6,077	0.03%
2019/06/28	1	103.00	0	0.00	103.00	1	6,002	0.02%
2019/06/26	12	102.92	0	0.00	102.00	12	5,990	0.20%
2019/06/21	5	110.70	0	0.00	110.00	5	5,539	0.09%
2019/06/13	0	0.00	1	110.00	110.50	-1	5,258	-0.02%
2019/06/12	0	0.00	10	108.00	109.50	-10	5,282	-0.19%
2019/06/10	0	0.00	2	107.00	107.50	-2	5,203	-0.04%
2019/06/05	2	107.00	0	0.00	107.50	2	5,172	0.04%
2019/05/29	0	0.00	1	106.50	106.50	-1	5,294	-0.02%
2019/05/28	0	0.00	1	106.00	106.50	-1	5,386	-0.02%
2019/05/21	3	107.50	0	0.00	107.50	3	5,525	0.05%
2019/05/14	0	0.00	2	106.00	106.00	-2	5,765	-0.03%
2019/05/13	0	0.00	1	106.50	106.50	-1	5,720	-0.02%
2019/05/09	4	106.50	4	106.50	106.00	0	5,809	0.00%
2019/05/07	0	0.00	8	109.06	109.50	-8	5,690	-0.14%
2019/05/03	0	0.00	1	112.00	112.00	-1	5,640	-0.02%
2019/05/02	0	0.00	1	111.50	113.00	-1	5,612	-0.02%
2019/04/26	0	0.00	2	110.50	110.50	-2	5,486	-0.04%
2019/04/24	0	0.00	8	109.00	108.50	-8	5,489	-0.15%
2019/04/19	5	109.00	0	0.00	108.50	5	5,526	0.09%
2019/04/15	0	0.00	0.2	108.50	108.50	-0.2	5,814	0.00%
2019/04/10	4	109.50	0	0.00	108.50	4	5,812	0.07%
2019/04/09	5.1	109.00	0	0.00	109.00	5.1	5,818	0.09%
2019/04/08	4	109.38	0	0.00	109.00	4	5,761	0.07%
2019/04/01	0	0.00	2	111.75	110.00	-2	5,701	-0.04%
2019/03/29	2	112.00	2	110.50	112.00	0	5,621	0.00%
2019/03/27	0	0.00	2	110.00	110.00	-2	5,571	-0.04%
2019/03/26	30	109.50	0	0.00	109.00	30	5,566	0.54%
2019/03/22	0.1	109.50	0	0.00	109.00	0.1	5,566	0.00%
2019/03/08	2	107.75	0	0.00	108.50	2	5,630	0.04%
2019/02/27	6	106.00	0	0.00	105.50	6	5,704	0.11%
2019/02/20	2	105.00	4	104.50	105.50	-2	5,489	-0.04%
2019/02/13	1	103.50	0	0.00	103.50	1	5,214	0.02%
2019/02/11	2	104.75	0	0.00	103.50	2	5,174	0.04%
2019/01/28	0	0.00	1	107.00	107.50	-1	5,012	-0.02%
2019/01/14	0	0.00	4	105.00	106.00	-4	5,355	-0.07%
2019/01/11	2	106.00	0	0.00	106.00	2	5,423	0.04%
2019/01/10	1	106.50	1	106.00	107.00	0	5,412	0.00%
2019/01/08	2	107.25	1	106.00	107.00	1	5,197	0.02%
2019/01/02	2	99.85	0	0.00	99.70	2	5,581	0.04%
2018/12/27	2	101.50	2	101.00	102.50	0	5,677	0.00%
2018/12/25	1	99.90	4	99.85	101.50	-3	5,835	-0.05%
2018/12/24	4	102.13	14	102.00	103.00	-10	5,903	-0.17%
2018/12/22	0	0.00	10	105.00	105.00	-10	5,925	-0.17%
2018/12/19	0	0.00	2	105.75	106.00	-2	6,381	-0.03%
2018/12/07	0	0.00	2	106.25	105.50	-2	7,206	-0.03%
2018/12/05	11	106.14	20	107.00	106.00	-9	7,243	-0.12%
2018/12/04	1	107.00	0	0.00	107.00	1	7,263	0.01%
2018/12/03	5	107.50	1	108.50	107.50	4	7,251	0.06%
2018/11/30	9	106.50	2	106.75	106.50	7	7,250	0.10%
2018/11/27	3	104.00	0	0.00	104.50	3	7,105	0.04%
2018/11/26	0	0.00	1	108.50	106.50	-1	7,115	-0.01%
2018/11/16	20	108.00	0	0.00	108.00	20	7,266	0.28%
2018/11/13	3	106.17	2	105.50	106.50	1	7,294	0.01%
2018/11/12	1	107.50	1	106.00	107.50	0	7,245	0.00%
2018/11/09	3.1	107.17	4	108.00	107.50	-1	7,248	-0.01%
2018/11/08	4	111.00	2	110.50	110.00	2	7,169	0.03%
2018/11/07	2	110.50	2	110.00	110.50	0	7,183	0.00%
2018/11/06	2	110.50	0	0.00	110.00	2	7,200	0.03%
2018/11/05	4	110.00	1	110.50	111.50	3	7,170	0.04%
2018/11/02	1	107.50	17	108.18	109.00	-16	7,123	-0.22%
2018/11/01	11	110.00	5	110.00	110.00	6	7,083	0.08%
2018/10/31	2	110.50	0	0.00	112.00	2	7,132	0.03%
2018/10/30	3	109.33	0	0.00	108.00	3	7,088	0.04%
2018/10/29	0	0.00	7	108.43	108.50	-7	7,068	-0.10%
2018/10/26	8	108.50	0	0.00	107.50	8	7,158	0.11%
2018/10/25	5	108.30	4	107.50	107.50	1	7,129	0.01%
2018/10/24	0	0.00	4	112.00	112.00	-4	7,081	-0.06%
2018/10/23	4	112.50	0	0.00	113.00	4	7,021	0.06%
2018/10/22	0	0.00	3	114.00	114.50	-3	6,983	-0.04%
2018/10/18	0	0.00	6	114.50	114.00	-6	6,998	-0.09%
2018/10/15	1	115.50	0	0.00	115.50	1	7,018	0.01%
2018/10/12	6	112.92	0	0.00	118.50	6	6,930	0.09%
2018/10/11	23	116.61	7	114.64	114.00	16	6,817	0.23%
2018/10/09	0	0.00	2	122.25	124.00	-2	6,592	-0.03%
2018/10/08	4	120.50	0	0.00	121.50	4	6,555	0.06%
2018/10/05	3	121.50	0	0.00	120.50	3	6,510	0.05%
2018/10/04	5	123.30	0	0.00	124.00	5	6,407	0.08%
2018/10/02	2	127.00	0	0.00	127.00	2	6,321	0.03%
2018/09/28	0	0.00	2	126.51	128.00	-2	6,385	-0.03%
2018/09/27	0	0.00	1	126.00	127.50	-1	6,435	-0.02%
2018/09/21	5	125.50	13	126.96	128.00	-8	6,626	-0.12%
2018/09/18	0	0.00	16	121.03	121.00	-16	6,614	-0.24%
2018/09/14	0	0.00	1	121.00	121.50	-1	6,739	-0.01%
2018/09/11	0	0.00	4	118.00	118.50	-4	6,854	-0.06%
2018/09/10	9	118.28	0	0.00	118.50	9	7,005	0.13%
2018/09/06	1	118.50	0	0.00	119.50	1	7,315	0.01%
2018/09/05	2	120.50	0	0.00	120.00	2	7,372	0.03%
2018/09/04	1	120.00	0	0.00	121.50	1	7,404	0.01%
2018/08/29	15	121.77	0	0.00	122.00	15	7,451	0.20%
2018/08/28	0	0.00	1	123.50	123.00	-1	7,511	-0.01%
2018/08/24	0	0.00	1	123.50	121.50	-1	7,653	-0.01%
2018/08/23	0	0.00	2	121.50	123.00	-2	8,385	-0.02%
2018/08/22	0	0.00	2	119.50	120.00	-2	8,445	-0.02%
2018/08/21	0	0.00	3	119.33	119.00	-3	8,502	-0.04%
2018/08/13	1	117.00	0	0.00	117.00	1	8,774	0.01%
2018/08/10	2	118.50	0	0.00	119.00	2	8,810	0.02%
2018/08/09	0	0.00	2	120.00	119.50	-2	8,982	-0.02%
2018/08/07	0	0.00	2.2	120.42	120.00	-2.2	9,189	-0.02%
2018/08/06	0	0.00	2	118.50	119.00	-2	9,187	-0.02%
2018/07/31	3	120.00	1	119.00	120.50	2	9,434	0.02%
2018/07/27	2	118.50	3	118.33	118.50	-1	9,463	-0.01%
2018/07/26	0	0.00	1	117.50	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	2	113.00	0	0.00	114.00	2	9,375	0.02%
2018/07/19	2	114.00	0	0.00	113.00	2	9,442	0.02%
2018/07/18	2	113.00	0	0.00	113.50	2	9,486	0.02%
2018/07/16	1	114.50	2	114.00	114.50	-1	9,494	-0.01%
2018/07/13	3	115.33	0	0.00	115.50	3	9,562	0.03%
2018/07/12	2	114.25	0	0.00	114.00	2	9,584	0.02%
2018/07/11	15	114.83	13	114.00	114.00	2	9,635	0.02%
2018/07/10	1	115.00	6	115.00	114.50	-5	9,629	-0.05%
2018/07/09	0	0.00	11	115.18	115.50	-11	9,664	-0.11%
2018/07/06	1	113.00	2	113.50	113.00	-1	9,584	-0.01%
2018/07/05	15	116.53	13	116.38	116.50	2	9,554	0.02%
2018/07/04	0	0.00	2.2	124.38	127.00	-2.2	9,404	-0.02%
2018/07/03	0	0.00	3	124.00	124.00	-3	9,268	-0.03%
2018/06/29	0	0.00	4	120.00	121.50	-4	8,965	-0.04%
2018/06/27	17	118.50	12	119.00	118.00	5	8,588	0.06%
2018/06/26	0	0.00	5	118.50	118.00	-5	8,530	-0.06%
2018/06/25	15	118.47	0	0.00	118.00	15	8,443	0.18%
2018/06/22	0	0.00	2	116.25	117.50	-2	8,385	-0.02%
2018/06/21	0	0.00	4	116.00	115.50	-4	8,308	-0.05%
2018/06/20	6	113.50	1	112.50	114.50	5	8,327	0.06%
2018/06/19	2	109.75	1	111.50	111.00	1	8,344	0.01%
2018/06/15	1	110.50	1	112.50	112.50	0	8,192	0.00%
2018/06/07	2	115.25	0	0.00	116.50	2	7,850	0.03%
2018/06/06	1	115.00	0	0.00	115.50	1	7,864	0.01%
2018/05/17	0	0.00	1	117.50	117.50	-1	7,177	-0.01%
2018/05/11	0	0.00	1	113.50	114.50	-1	7,367	-0.01%
2018/05/09	0	0.00	2	111.50	110.00	-2	7,237	-0.03%
2018/05/07	0	0.00	2	110.00	110.50	-2	7,317	-0.03%
2018/05/04	2	109.25	0	0.00	109.00	2	7,393	0.03%
2018/05/03	1	108.50	0	0.00	109.50	1	7,424	0.01%
2018/04/26	0	0.00	2	108.00	108.50	-2	7,538	-0.03%
2018/04/25	1	106.00	0	0.00	107.50	1	7,551	0.01%
2018/04/12	1	109.50	0	0.00	110.50	1	7,912	0.01%
2018/04/11	1	109.50	0	0.00	111.50	1	7,953	0.01%
2018/04/09	1	110.00	0	0.00	112.00	1	8,083	0.01%
2018/04/02	2	108.00	0	0.00	107.50	2	8,313	0.02%
2018/03/31	1	108.50	0	109.00	108.50	1	8,354	0.01%
2018/03/30	1	108.50	5	108.20	108.50	-4	8,499	-0.05%
2018/03/29	0	0.00	10	109.00	109.00	-10	8,424	-0.12%
2018/03/26	0	0.00	5	110.00	109.50	-5	8,370	-0.06%
2018/03/23	0	0.00	0	110.00	110.00	0	8,368	0.00%
2018/03/22	0	0.00	2	110.25	111.00	-2	8,418	-0.02%
2018/03/20	1	110.50	1	110.00	110.50	0	8,425	0.00%
2018/03/16	2	107.00	0	0.00	110.00	2	8,428	0.02%
2018/03/12	6	106.50	0	0.00	107.50	6	8,214	0.07%
2018/03/09	0	0.00	1	105.00	105.50	-1	8,207	-0.01%
2018/03/08	0	0.00	1	105.50	105.50	-1	8,306	-0.01%
2018/03/01	3	106.00	0	0.00	106.00	3	8,329	0.04%
2018/02/22	2	106.75	0	0.00	106.50	2	8,038	0.02%
2018/02/21	1	108.50	0	0.00	109.50	1	7,933	0.01%
2018/02/08	8	108.50	8	108.00	108.50	0	7,513	0.00%
2018/02/07	0	0.00	1	108.00	107.50	-1	7,433	-0.01%
2018/02/06	1	102.50	23	104.04	103.00	-22	7,156	-0.31%
2018/02/05	0	0.00	8	104.75	107.50	-8	6,991	-0.11%
2018/02/02	0	0.00	5	107.80	107.00	-5	6,830	-0.07%
2018/01/29	0	0.00	2.4	114.00	114.50	-2.4	6,493	-0.04%
2018/01/26	0	0.00	1.1	110.95	111.00	-1.1	6,339	-0.02%
2018/01/19	0	0.00	3.4	107.44	107.50	-3.4	5,923	-0.06%
2018/01/10	0	0.00	4	109.25	108.00	-4	5,523	-0.07%