台化 (1326)-致和-高雄券商分點個股進出

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
56.6
漲跌
▲0.5
漲幅
+0.89%
成交量
2,554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－致和-高雄券商分點個股進出

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

致和-高雄券商分點個股進出
致和-高雄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
2024/05/06	0	0.00	1	56.90	56.50	-1	4,489	-0.02%
2024/05/03	1	56.10	0	0.00	56.10	1	4,479	0.02%
2024/04/23	0	0.00	0	55.03	54.90	0	4,502	0.00%
2024/04/19	2	52.60	0	0.00	52.40	2	4,638	0.04%
2024/04/18	0	0.00	1	53.40	53.60	-1	4,458	-0.02%
2024/04/17	2	53.60	0	0.00	53.60	2	4,430	0.05%
2024/04/16	1	54.00	0	0.00	53.90	1	4,398	0.02%
2024/04/12	0	0.00	0	55.10	55.30	0	4,279	0.00%
2024/04/11	0	0.00	3	55.30	55.50	-3	4,223	-0.07%
2024/04/10	10	56.30	0	0.00	56.10	10	4,184	0.24%
2024/04/09	20	55.63	0	0.00	55.90	20	4,209	0.48%
2024/04/08	3	55.00	0	0.00	55.10	3	4,174	0.07%
2024/04/02	3	55.70	1	55.80	55.90	2	4,157	0.05%
2024/03/27	10.1	55.40	0	0.00	55.10	10.1	4,193	0.24%
2024/03/26	0	0.00	5	55.50	55.60	-5	4,189	-0.12%
2024/03/22	0.1	54.50	0	0.00	54.60	0.1	4,170	0.00%
2024/03/21	0	0.00	3	53.70	54.90	-3	4,159	-0.07%
2024/03/20	11	53.60	0	0.00	53.70	11	4,202	0.26%
2024/03/15	1	55.20	2	55.40	55.60	-1	4,145	-0.02%
2024/03/12	0	0.00	0.2	55.60	55.70	-0.2	4,042	0.00%
2024/03/08	1	54.60	0.1	54.70	54.80	0.9	4,076	0.02%
2024/03/05	1	55.10	0	0.00	55.00	1	4,058	0.02%
2024/03/04	1	55.80	0	0.00	55.70	1	4,026	0.02%
2024/03/01	0	0.00	0	56.60	56.10	0	4,065	0.00%
2024/02/29	2	56.90	0	0.00	57.20	2	4,049	0.05%
2024/02/26	0.3	56.10	0	0.00	56.40	0.3	3,947	0.01%
2024/02/05	10	57.00	0	0.00	57.10	10	4,077	0.25%
2024/02/02	0	0.00	0	57.70	57.90	0	4,041	0.00%
2024/01/25	0	0.00	0	56.70	56.60	0	4,031	0.00%
2024/01/24	0.2	56.60	0	0.00	56.80	0.2	4,041	0.01%
2024/01/23	0	0.00	5	56.00	55.70	-5	4,043	-0.12%
2024/01/22	2	55.60	0	0.00	55.60	2	4,008	0.05%
2024/01/18	0	56.40	0	0.00	55.80	0	3,962	0.00%
2024/01/17	2	56.05	0	0.00	55.80	2	3,929	0.05%
2024/01/16	7.3	57.42	0	0.00	57.00	7.3	3,771	0.19%
2024/01/15	1.2	59.85	1	60.30	59.70	0.2	3,487	0.01%
2024/01/03	1	61.30	0	0.00	61.10	1	3,849	0.03%
2023/12/26	1	61.70	0	0.00	61.70	1	3,790	0.03%
2023/12/22	1	61.50	0	0.00	61.40	1	3,852	0.03%
2023/12/18	1	63.40	0	0.00	63.50	1	3,728	0.03%
2023/12/08	3	63.40	0	0.00	63.30	3	3,790	0.08%
2023/12/04	1	63.60	0	0.00	63.70	1	3,734	0.03%
2023/11/17	10	64.50	0	0.00	64.20	10	3,776	0.26%
2023/11/09	0	0.00	2	62.95	62.80	-2	4,214	-0.05%
2023/11/08	1	62.80	0	0.00	62.80	1	4,229	0.02%
2023/10/31	0	0.00	1	60.90	60.90	-1	4,207	-0.02%
2023/10/26	1	60.80	0	0.00	60.60	1	4,262	0.02%
2023/10/25	1	61.70	0	0.00	61.60	1	4,212	0.02%
2023/10/19	0	0.00	1	63.10	63.20	-1	4,183	-0.02%
2023/10/18	0	0.00	3	63.03	64.80	-3	4,174	-0.07%
2023/10/06	1	61.00	0	0.00	61.20	1	3,913	0.03%
2023/10/03	1	61.00	0	0.00	61.00	1	3,892	0.03%
2023/09/27	1	62.30	0	0.00	61.70	1	4,062	0.02%
2023/09/21	0	0.00	1	64.20	63.90	-1	4,132	-0.02%
2023/09/19	1	64.10	0	0.00	64.10	1	4,061	0.02%
2023/09/15	0	0.00	2	65.60	65.80	-2	4,027	-0.05%
2023/09/14	0	0.00	1	65.90	66.00	-1	3,921	-0.03%
2023/09/12	1	64.30	1	64.40	64.70	0	3,892	0.00%
2023/09/01	0	0.00	1	63.00	63.30	-1	3,851	-0.03%
2023/08/22	3.2	60.54	0	0.00	60.50	3.2	3,662	0.09%
2023/08/21	1	61.30	0	0.00	61.20	1	3,589	0.03%
2023/08/17	3	60.90	0	0.00	62.00	3	3,448	0.09%
2023/08/16	3.2	62.37	0	0.00	62.80	3.2	3,251	0.10%
2023/08/15	1	64.00	0	0.00	63.60	1	3,197	0.03%
2023/08/14	1	64.90	0	0.00	64.60	1	3,138	0.03%
2023/08/10	1	65.90	0	0.00	65.90	1	3,190	0.03%
2023/08/02	1	65.50	1	66.20	65.40	0	3,104	0.00%
2023/08/01	20	66.51	0	0.00	66.50	20	3,078	0.65%
2023/07/31	1	65.40	0	0.00	65.40	1	3,033	0.03%
2023/07/28	1	65.30	0	0.00	65.10	1	3,002	0.03%
2023/07/27	0	0.00	10	65.30	65.30	-10	2,997	-0.33%
2023/07/18	0	0.00	10	64.60	64.40	-10	2,912	-0.34%
2023/07/10	1	63.70	0	0.00	63.60	1	2,789	0.04%
2023/07/07	2	63.55	0	0.00	63.70	2	2,762	0.07%
2023/07/06	0	0.00	0.2	64.70	64.40	-0.2	2,708	-0.01%
2023/07/03	1	67.00	0	0.00	67.00	1	2,466	0.04%
2023/06/27	0.2	68.10	0	0.00	68.10	0.2	2,387	0.01%
2023/06/19	1	67.80	0	0.00	67.80	1	2,403	0.04%
2023/06/14	0.1	68.40	5	68.40	68.40	-4.9	2,396	-0.20%
2023/06/12	0	0.00	5	69.00	68.80	-5	2,408	-0.21%
2023/06/01	0	0.00	7	69.00	68.20	-7	2,519	-0.28%
2023/05/30	5	69.00	0	0.00	68.60	5	2,419	0.21%
2023/05/25	5	69.40	0	0.00	69.30	5	2,432	0.21%
2023/05/24	1	69.70	0	0.00	70.00	1	2,425	0.04%
2023/05/22	1	69.60	0	0.00	70.00	1	2,364	0.04%
2023/05/19	0	0.00	11	70.30	70.30	-11	2,342	-0.47%
2023/05/18	0	0.00	1	69.60	69.90	-1	2,285	-0.04%
2023/05/17	2	69.80	0	0.00	69.70	2	2,266	0.09%
2023/05/10	5	68.00	0	0.00	68.40	5	2,209	0.23%
2023/05/08	5	67.50	0	0.00	68.40	5	2,206	0.23%
2023/05/03	2	68.80	0	0.00	68.80	2	2,242	0.09%
2023/04/27	1	68.80	0	0.00	69.00	1	2,452	0.04%
2023/04/17	10	69.90	0	0.00	69.90	10	2,568	0.39%
2023/04/12	3	69.90	0	0.00	70.10	3	2,569	0.12%
2023/04/11	0	0.00	7	70.00	70.00	-7	2,566	-0.27%
2023/04/06	1	68.90	0	0.00	68.80	1	2,544	0.04%
2023/03/31	1	69.00	0	0.00	69.10	1	2,542	0.04%
2023/03/27	0	0.00	10	69.50	69.40	-10	2,505	-0.40%
2023/03/24	5	69.20	0	0.00	68.80	5	2,571	0.19%
2023/03/23	0	0.00	11	69.50	69.60	-11	2,560	-0.43%
2023/03/22	0	0.00	10	68.50	68.30	-10	2,562	-0.39%
2023/03/20	0	0.00	2	67.90	68.00	-2	2,584	-0.08%
2023/03/16	2	67.30	0	0.00	67.50	2	2,565	0.08%
2023/03/15	1	68.40	22	68.23	68.00	-21	2,552	-0.82%
2023/03/14	2	68.50	0	0.00	68.40	2	2,550	0.08%
2023/03/09	6	70.45	0	0.00	70.20	6	2,493	0.24%
2023/03/08	1	70.60	0	0.00	71.10	1	2,544	0.04%
2023/03/06	0	0.00	13	71.00	70.90	-13	2,582	-0.50%
2023/03/02	0	0.00	1	70.90	70.40	-1	2,654	-0.04%
2023/02/23	0	0.00	10	72.00	71.90	-10	2,671	-0.37%
2023/02/20	1	71.40	0	0.00	71.60	1	2,739	0.04%
2023/02/15	6	71.02	0	0.00	71.00	6	2,974	0.20%
2023/02/10	1	70.60	0	0.00	70.90	1	3,019	0.03%
2023/02/08	1	71.10	0	0.00	71.20	1	3,029	0.03%
2023/02/06	0	0.00	1	71.20	71.00	-1	3,030	-0.03%
2023/02/03	10	71.50	0	0.00	71.50	10	3,035	0.33%
2023/02/02	11	71.99	0	0.00	72.00	11	3,065	0.36%
2023/01/31	21	73.00	0	0.00	72.20	21	3,119	0.67%
2023/01/30	0	0.00	10	74.00	74.00	-10	3,078	-0.32%
2023/01/17	11	72.05	1	72.80	72.60	10	3,002	0.33%
2023/01/13	0	0.00	10	72.00	72.40	-10	2,984	-0.34%
2023/01/11	22	71.68	0.1	71.80	71.20	21.9	3,105	0.71%
2023/01/10	10	73.00	1	72.90	72.50	9	3,120	0.29%
2023/01/09	0	0.00	11	72.77	73.50	-11	3,119	-0.35%
2023/01/06	0	0.00	5	71.50	71.30	-5	3,091	-0.16%
2023/01/04	0	0.00	6	71.00	70.60	-6	3,202	-0.19%
2023/01/03	0	0.00	6	71.00	70.50	-6	3,257	-0.18%
2022/12/28	5	70.00	0	0.00	70.00	5	3,279	0.15%
2022/12/26	0	0.00	6	70.00	70.50	-6	3,334	-0.18%
2022/12/22	0	0.00	9	70.00	69.90	-9	3,478	-0.26%
2022/12/20	5	70.00	0	0.00	69.20	5	3,547	0.14%
2022/12/16	11	70.43	0	70.90	70.80	11	3,580	0.31%
2022/12/13	2	70.50	0	0.00	70.40	2	3,554	0.06%
2022/12/08	1	71.30	0	0.00	71.10	1	3,599	0.03%
2022/11/25	0	0.00	1	73.70	74.00	-1	3,537	-0.03%
2022/11/24	0	0.00	3	73.20	73.80	-3	3,513	-0.09%
2022/11/23	1	72.10	0	0.00	72.50	1	3,512	0.03%
2022/11/21	1	71.50	0	0.00	72.80	1	3,483	0.03%
2022/11/18	1	71.80	0	0.00	72.00	1	3,473	0.03%
2022/11/16	0	0.00	0.2	72.80	73.30	-0.2	3,473	-0.01%
2022/11/15	0	0.00	3	74.10	74.40	-3	3,422	-0.09%
2022/11/14	0	0.00	6	74.00	74.00	-6	3,372	-0.18%
2022/11/11	0	0.00	4	72.00	72.50	-4	3,289	-0.12%
2022/11/08	0	0.00	1	69.90	70.10	-1	3,200	-0.03%
2022/11/07	10	69.00	0	0.00	69.80	10	3,210	0.31%
2022/11/04	1	68.10	6	69.00	69.10	-5	3,209	-0.16%
2022/11/01	0	0.00	1	69.20	69.60	-1	3,194	-0.03%
2022/10/31	0	0.00	1	69.50	69.50	-1	3,193	-0.03%
2022/10/27	0	0.00	1	69.40	69.00	-1	3,216	-0.03%
2022/10/20	10	66.40	10	67.70	67.90	0	3,193	0.00%
2022/10/19	10	67.30	0	0.00	68.10	10	3,120	0.32%
2022/10/18	1	66.70	6	68.00	68.10	-5	3,103	-0.16%
2022/10/13	5	66.00	0	0.00	65.40	5	3,295	0.15%
2022/10/12	1	66.30	0	0.00	66.70	1	3,340	0.03%
2022/10/05	7	68.00	0	0.00	69.00	7	3,552	0.20%
2022/09/30	0	0.00	2	68.60	69.10	-2	3,837	-0.05%
2022/09/29	0	0.00	18	68.23	68.80	-18	3,826	-0.47%
2022/09/28	11	67.02	0	0.00	67.20	11	3,856	0.29%
2022/09/27	0	0.00	11	68.40	67.60	-11	3,893	-0.28%
2022/09/26	1	67.30	0	0.00	67.80	1	3,943	0.03%
2022/09/22	1	67.10	0	0.00	67.70	1	4,047	0.02%
2022/09/21	1	67.60	0	0.00	67.70	1	4,087	0.02%
2022/09/20	0	0.00	9	68.00	68.00	-9	4,238	-0.21%
2022/09/15	1	67.80	1	68.80	68.70	0	4,474	0.00%
2022/09/14	8	67.90	0	0.00	68.10	8	4,484	0.18%
2022/09/12	6	68.30	6	70.00	69.30	0	4,541	0.00%
2022/09/01	20	67.10	10	68.30	67.50	10	4,805	0.21%
2022/08/26	0	0.00	1	69.90	69.90	-1	4,776	-0.02%
2022/08/24	1	69.60	0	0.00	69.70	1	4,810	0.02%
2022/08/23	1.2	69.77	0	0.00	69.50	1.2	5,138	0.02%
2022/08/22	6	69.50	0	0.00	70.50	6	5,233	0.11%
2022/08/11	2	69.10	7	69.00	69.30	-5	5,491	-0.09%
2022/08/05	0	0.00	9	69.90	69.10	-9	5,613	-0.16%
2022/08/04	6	68.43	2	69.30	69.00	4	5,669	0.07%
2022/08/02	15.1	68.70	0	0.00	68.90	15.1	5,637	0.27%
2022/08/01	0	0.00	1	70.50	70.10	-1	5,604	-0.02%
2022/07/29	0	0.00	12	69.85	70.00	-12	5,627	-0.21%
2022/07/28	0	0.00	6	69.00	68.80	-6	5,615	-0.11%
2022/07/27	0	0.00	31	68.87	68.70	-31	5,588	-0.55%
2022/07/25	4	69.00	0	0.00	68.90	4	5,547	0.07%
2022/07/22	1	67.70	0	0.00	67.80	1	5,591	0.02%
2022/07/21	1	66.50	0	0.00	67.70	1	5,545	0.02%
2022/07/18	3	65.67	0	0.00	65.80	3	5,492	0.05%
2022/07/12	39.1	66.60	0	0.00	64.60	39.1	5,386	0.73%
2022/07/11	1	69.60	0	0.00	69.50	1	5,157	0.02%
2022/07/08	1	70.50	0	0.00	70.10	1	5,154	0.02%
2022/07/06	6	71.65	7	71.50	71.20	-1	5,061	-0.02%
2022/07/05	28	72.88	11	74.45	72.80	17	4,998	0.34%
2022/07/04	6	73.60	6	75.40	73.80	0	4,933	0.00%
2022/07/01	1	73.70	42	74.80	73.70	-41	4,933	-0.83%
2022/06/30	10	75.20	0	0.00	74.70	10	4,919	0.20%
2022/06/28	0	0.00	13	77.34	76.80	-13	4,802	-0.27%
2022/06/27	42	81.70	27	81.80	81.50	15	4,712	0.32%
2022/06/24	0	0.00	14	81.40	81.40	-14	4,602	-0.30%
2022/06/23	0	0.00	10	81.50	80.60	-10	4,571	-0.22%
2022/06/22	0	0.00	5	81.10	80.80	-5	4,557	-0.11%
2022/06/20	0	0.00	1	80.40	80.00	-1	4,572	-0.02%
2022/06/17	0	0.00	4	81.40	81.30	-4	4,552	-0.09%
2022/06/16	0	0.00	10	82.50	81.50	-10	4,496	-0.22%
2022/06/10	20	81.40	0	0.00	82.50	20	4,494	0.44%
2022/06/09	0	0.00	10	82.50	82.40	-10	4,497	-0.22%
2022/06/02	10	80.50	1	81.10	81.70	9	4,594	0.20%
2022/05/27	0	0.00	10	81.00	81.00	-10	4,339	-0.23%
2022/05/26	0	0.00	25	80.60	80.50	-25	4,318	-0.58%
2022/05/20	0	0.00	10	79.50	79.70	-10	4,387	-0.23%
2022/05/18	0	0.00	10	79.50	79.20	-10	4,320	-0.23%
2022/05/17	0	0.00	2	78.30	78.40	-2	4,302	-0.05%
2022/05/12	11	76.81	0	0.00	76.10	11	4,236	0.26%
2022/05/11	1	78.30	0	0.00	78.20	1	4,168	0.02%
2022/05/09	6	78.50	0	0.00	78.60	6	4,120	0.15%
2022/04/25	65	79.80	0	0.00	80.20	65	4,143	1.57%
2022/04/22	1	80.00	0	0.00	81.10	1	4,059	0.02%
2022/04/20	10	79.40	7	80.20	80.00	3	3,933	0.08%
2022/04/15	1	79.30	0	0.00	79.30	1	3,837	0.03%
2022/04/07	10	79.00	10	78.70	78.70	0	3,802	0.00%
2022/04/01	1	78.80	0	0.00	79.00	1	3,690	0.03%
2022/03/28	6	78.98	0	0.00	79.00	6	3,487	0.17%
2022/03/25	3	79.47	0	0.00	79.30	3	3,437	0.09%
2022/03/22	10	80.00	0	0.00	80.40	10	3,343	0.30%
2022/03/17	0	0.00	5	81.00	80.40	-5	3,278	-0.15%
2022/03/15	0	0.00	1	79.00	79.10	-1	3,148	-0.03%
2022/03/14	1	79.40	0	0.00	79.40	1	3,156	0.03%
2022/03/11	1	79.20	1	79.20	79.20	0	3,137	0.00%
2022/03/10	1	80.00	0	0.00	80.40	1	3,057	0.03%
2022/03/08	1	78.80	0	0.00	78.50	1	2,998	0.03%
2022/03/01	3	80.07	20	80.40	81.10	-17	2,958	-0.57%
2022/02/16	0	0.00	10	80.50	80.60	-10	2,788	-0.36%
2022/02/14	2	80.20	0	0.00	80.20	2	2,832	0.07%
2022/01/21	1	79.10	0	0.00	79.20	1	2,949	0.03%
2022/01/19	5	80.10	2	80.10	79.90	3	2,960	0.10%
2022/01/13	2	81.60	35	81.60	81.70	-33	3,232	-1.02%
2022/01/12	0	0.00	65	81.20	81.40	-65	3,247	-2.00%
2022/01/11	0	0.00	7	81.00	81.20	-7	3,264	-0.21%
2021/12/17	0.5	79.50	0	0.00	79.30	0.5	4,109	0.01%
2021/12/13	1	79.80	0	0.00	79.80	1	4,264	0.02%
2021/12/10	1	80.10	0	0.00	80.00	1	4,289	0.02%
2021/11/30	2	79.10	0	0.00	78.10	2	4,272	0.05%
2021/11/29	12	79.07	0	0.00	79.30	12	4,134	0.29%
2021/11/26	3	79.60	0	0.00	79.40	3	4,117	0.07%
2021/11/23	1	80.20	0	0.00	80.10	1	4,174	0.02%
2021/11/22	0.5	80.80	0	0.00	80.20	0.5	4,184	0.01%
2021/11/18	3	80.90	0	0.00	81.10	3	4,187	0.07%
2021/11/17	1	80.70	0	0.00	81.00	1	4,171	0.02%
2021/11/16	1	81.30	0	0.00	81.10	1	4,202	0.02%
2021/11/12	0	0.00	10	81.50	81.50	-10	4,249	-0.24%
2021/11/04	19	80.19	0	0.00	80.60	19	4,162	0.46%
2021/10/26	0	0.00	8	81.50	81.20	-8	4,144	-0.19%
2021/10/22	10	81.40	0	0.00	81.20	10	4,199	0.24%
2021/10/20	1	81.60	0	0.00	82.20	1	4,137	0.02%
2021/10/15	0	0.00	10	83.00	82.90	-10	4,123	-0.24%
2021/10/12	25	82.58	15	84.43	83.10	10	4,141	0.24%
2021/10/05	0	0.00	6	82.00	82.20	-6	3,899	-0.15%
2021/10/01	30.8	82.23	0	0.00	82.00	30.8	3,923	0.79%
2021/09/29	1	83.80	2	83.80	83.50	-1	3,875	-0.03%
2021/09/28	11	82.76	12	84.33	84.40	-1	3,867	-0.03%
2021/09/27	0	0.00	5	83.50	83.70	-5	3,969	-0.13%
2021/09/24	0	0.00	6	82.20	82.20	-6	4,004	-0.15%
2021/09/22	4	81.50	0	0.00	80.50	4	4,018	0.10%
2021/09/14	0	0.00	1	82.90	83.20	-1	3,931	-0.03%
2021/08/31	16	82.71	0	0.00	84.10	16	4,317	0.37%
2021/08/27	0	0.00	5	82.00	82.50	-5	4,292	-0.12%
2021/08/25	1	80.90	0	0.00	81.60	1	4,448	0.02%
2021/08/20	2	79.40	0	0.00	79.10	2	4,599	0.04%
2021/08/19	1	80.40	0	0.00	80.20	1	4,678	0.02%
2021/08/18	2	81.30	0	0.00	81.70	2	4,660	0.04%
2021/08/13	3	81.30	0	0.00	81.70	3	4,798	0.06%
2021/08/12	1	82.70	0	0.00	82.70	1	4,840	0.02%
2021/08/09	5	82.50	0	0.00	83.00	5	5,062	0.10%
2021/07/29	1	81.20	0	0.00	81.90	1	5,738	0.02%
2021/07/28	0	0.00	1	80.40	81.20	-1	5,801	-0.02%
2021/07/27	1	81.20	0	0.00	80.60	1	5,853	0.02%
2021/07/26	1	83.40	18	84.40	83.20	-17	5,844	-0.29%
2021/07/23	0	0.00	47	84.60	84.20	-47	5,819	-0.81%
2021/07/22	0	0.00	6	83.20	84.20	-6	5,862	-0.10%
2021/07/15	5	85.20	0	0.00	85.30	5	6,114	0.08%
2021/07/12	8	84.99	0	0.00	85.00	8	6,581	0.12%
2021/07/09	2	84.70	0	0.00	85.10	2	6,707	0.03%
2021/07/08	0.4	85.70	0	0.00	85.60	0.4	6,717	0.01%
2021/07/07	10	85.90	0	0.00	85.80	10	6,778	0.15%
2021/07/05	2	86.40	0	0.00	86.50	2	6,920	0.03%
2021/07/02	0	0.00	20	86.50	85.10	-20	6,888	-0.29%
2021/07/01	1.6	85.41	1	85.60	85.00	0.6	6,789	0.01%
2021/06/24	10	83.70	0	0.00	84.40	10	6,788	0.15%
2021/06/22	5	83.40	0	0.00	83.30	5	6,792	0.07%
2021/06/21	1	82.60	0	0.00	82.80	1	6,806	0.01%
2021/06/18	11	83.57	0	0.00	83.30	11	6,803	0.16%
2021/06/11	12	85.78	0	0.00	85.80	12	7,030	0.17%
2021/06/09	10	85.10	11	85.50	85.60	-1	7,140	-0.01%
2021/06/08	20	86.50	2	86.40	86.40	18	7,132	0.25%
2021/06/07	11	86.97	0	0.00	87.60	11	7,242	0.15%
2021/06/04	10	87.20	0	0.00	87.70	10	7,251	0.14%
2021/06/02	0	0.00	8	89.00	88.90	-8	7,395	-0.11%
2021/06/01	0	0.00	10	86.86	87.20	-10	7,390	-0.14%
2021/05/31	2	86.40	0	0.00	85.60	2	7,517	0.03%
2021/05/28	20	85.00	0	0.00	85.40	20	7,599	0.26%
2021/05/27	1	83.50	0	0.00	84.70	1	7,607	0.01%
2021/05/25	5	85.18	20	85.00	85.40	-15	7,989	-0.19%
2021/05/21	10	84.00	10	86.00	84.20	0	8,167	0.00%
2021/05/18	1	82.90	3	82.27	83.60	-2	8,139	-0.02%
2021/05/17	6	80.17	6	81.42	80.90	0	8,238	0.00%
2021/05/14	0	0.00	10	83.50	82.90	-10	8,149	-0.12%
2021/05/13	1	82.50	0	0.00	81.50	1	8,098	0.01%
2021/05/12	20	85.50	6	86.20	83.60	14	7,984	0.18%
2021/05/07	21	92.90	2	89.90	90.70	19	7,767	0.24%
2021/05/06	0	0.00	9	92.98	94.00	-9	7,655	-0.12%
2021/05/05	0	0.00	6	92.00	91.10	-6	7,561	-0.08%
2021/05/04	0	0.00	21	91.76	89.60	-21	7,555	-0.28%
2021/05/03	1	91.30	1	91.60	90.30	0	7,443	0.00%
2021/04/29	1	91.10	1	91.40	90.90	0	7,436	0.00%
2021/04/28	10	91.20	0	0.00	91.90	10	7,453	0.13%
2021/04/27	12	92.91	1	93.00	93.00	11	7,564	0.15%
2021/04/22	0	0.00	15	94.43	93.20	-15	7,563	-0.20%
2021/04/20	30	94.57	0	0.00	94.80	30	7,421	0.40%
2021/04/19	2	93.80	13	94.27	95.20	-11	7,363	-0.15%
2021/04/16	0	0.00	3	90.97	92.00	-3	7,156	-0.04%
2021/04/15	1	90.00	11	90.00	90.10	-10	7,145	-0.14%
2021/04/14	30	88.23	0	0.00	88.30	30	7,133	0.42%
2021/04/13	6	88.38	0	0.00	88.40	6	7,141	0.08%
2021/04/12	0	0.00	6	90.00	88.60	-6	7,135	-0.08%
2021/04/09	0	0.00	11	88.45	88.50	-11	7,101	-0.15%
2021/04/07	0	0.00	2	87.00	87.50	-2	7,388	-0.03%
2021/03/31	0	0.00	1	87.70	87.60	-1	7,451	-0.01%
2021/03/30	0	0.00	1	88.00	87.70	-1	7,437	-0.01%
2021/03/26	0	0.00	20	87.25	87.20	-20	7,501	-0.27%
2021/03/24	0	0.00	15	85.40	85.10	-15	7,679	-0.20%
2021/03/22	0	0.00	20	85.75	86.20	-20	7,707	-0.26%
2021/03/19	21	84.80	6	86.20	84.20	15	7,703	0.19%
2021/03/17	15	87.07	4	87.35	86.90	11	7,424	0.15%
2021/03/16	24	87.07	0	0.00	87.90	24	7,400	0.32%
2021/03/15	20	88.30	0	0.00	88.10	20	7,381	0.27%
2021/03/12	0	0.00	10	89.00	89.50	-10	7,371	-0.14%
2021/03/11	4	89.90	6	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	1	88.40	88.50	-1	7,416	-0.01%
2021/03/08	0	0.00	8	89.03	88.00	-8	7,419	-0.11%
2021/03/05	2	87.50	2	88.40	87.40	0	7,304	0.00%
2021/03/03	0	0.00	7	88.00	87.90	-7	7,377	-0.09%
2021/03/02	0	0.00	3	87.47	86.30	-3	7,311	-0.04%
2021/02/26	1	87.20	0	0.00	86.00	1	7,282	0.01%
2021/02/25	0	0.00	33	88.18	88.60	-33	7,071	-0.47%
2021/02/24	15	85.97	2	85.90	85.90	13	6,902	0.19%
2021/02/23	3	84.50	0	0.00	85.40	3	6,857	0.04%
2021/02/18	0	0.00	1	83.30	83.30	-1	7,111	-0.01%
2021/02/17	0	0.00	24	83.25	83.50	-24	7,264	-0.33%
2021/02/05	30	80.27	0	0.00	79.90	30	7,200	0.42%
2021/02/03	0	0.00	3	80.50	80.90	-3	7,658	-0.04%
2021/01/29	4	78.20	0	0.00	77.40	4	7,936	0.05%
2021/01/28	4	79.25	3	79.10	79.50	1	7,859	0.01%
2021/01/27	1	80.50	0	0.00	80.10	1	7,863	0.01%
2021/01/26	0	0.00	10	81.30	80.50	-10	7,891	-0.13%
2021/01/25	1	80.20	8.1	82.03	82.10	-7.1	7,821	-0.09%
2021/01/20	1	80.70	7	81.80	81.00	-6	7,748	-0.08%
2021/01/15	0	0.00	1	84.50	83.90	-1	7,588	-0.01%
2021/01/14	0	0.00	1	85.90	85.40	-1	7,572	-0.01%
2021/01/13	10	85.60	0	0.00	85.90	10	7,556	0.13%
2021/01/12	0	0.00	2	85.65	85.50	-2	7,542	-0.03%
2021/01/11	1	86.10	1	86.10	86.30	0	7,482	0.00%
2021/01/07	0	0.00	12	85.17	85.80	-12	7,358	-0.16%
2021/01/06	1	83.30	0	0.00	83.30	1	7,235	0.01%
2021/01/05	1	83.90	5	83.80	83.30	-4	7,177	-0.06%
2021/01/04	0	0.00	1	85.00	84.60	-1	7,178	-0.01%
2020/12/31	3	84.63	0	0.00	84.70	3	7,087	0.04%
2020/12/30	0	0.00	4.2	83.50	84.50	-4.2	6,929	-0.06%
2020/12/29	0	0.00	1	81.10	81.40	-1	6,700	-0.01%
2020/12/28	6	79.50	0	0.00	80.80	6	6,613	0.09%
2020/12/23	1	79.00	0	0.00	79.10	1	6,586	0.02%
2020/12/22	20	79.80	0	0.00	79.70	20	6,595	0.30%
2020/12/21	0	0.00	11	80.55	81.00	-11	6,643	-0.17%
2020/12/17	2	78.85	10	78.80	79.30	-8	6,513	-0.12%
2020/12/16	0	0.00	30	79.20	79.80	-30	6,563	-0.46%
2020/12/15	2	78.15	0	0.00	78.30	2	6,848	0.03%
2020/12/09	1	78.70	0	0.00	79.30	1	6,887	0.01%
2020/12/08	1	79.00	0	0.00	79.00	1	6,885	0.01%
2020/12/04	0	0.00	10	80.10	80.10	-10	6,826	-0.15%
2020/12/03	0	0.00	6	79.57	79.60	-6	6,858	-0.09%
2020/12/02	1	77.60	10	78.49	78.90	-9	6,854	-0.13%
2020/11/30	6	78.48	1	79.30	77.00	5	6,774	0.07%
2020/11/25	0	0.00	45	79.53	79.30	-45	6,603	-0.68%
2020/11/24	20	78.78	0	0.00	78.90	20	6,564	0.30%
2020/11/23	1	79.90	0	0.00	80.00	1	6,491	0.02%
2020/11/19	1	79.60	1	79.70	79.80	0	6,351	0.00%
2020/11/18	0	0.00	7	79.50	79.40	-7	6,255	-0.11%
2020/11/17	45	77.50	0	0.00	78.00	45	6,029	0.75%
2020/11/16	1	77.80	0	0.00	77.80	1	5,975	0.02%
2020/11/13	4	76.53	0	0.00	76.90	4	5,785	0.07%
2020/11/12	1	77.00	0	0.00	76.90	1	5,729	0.02%
2020/11/11	1	75.50	45.1	76.06	78.00	-44.1	5,629	-0.78%
2020/11/10	10	74.00	38	73.87	74.20	-28	5,280	-0.53%
2020/11/09	6	72.22	0	0.00	71.90	6	5,044	0.12%
2020/11/06	0	0.00	1	71.20	71.20	-1	5,015	-0.02%
2020/11/04	1	71.10	6	71.10	71.00	-5	5,072	-0.10%
2020/11/03	4	70.40	0	0.00	70.40	4	5,047	0.08%
2020/11/02	0	0.00	8	69.30	69.80	-8	5,055	-0.16%
2020/10/28	0	0.00	5	70.00	70.00	-5	5,133	-0.10%
2020/10/27	0	0.00	5	70.50	70.30	-5	5,170	-0.10%
2020/10/26	0	0.00	9	70.30	70.30	-9	5,183	-0.17%
2020/10/22	0	0.00	3	68.90	69.30	-3	5,310	-0.06%
2020/10/20	20	68.80	0	0.00	69.00	20	5,410	0.37%
2020/10/13	90	67.61	80	68.88	69.30	10	5,404	0.19%
2020/10/08	0	0.00	5	69.00	69.20	-5	5,371	-0.09%
2020/09/28	1	67.50	0	0.00	67.50	1	5,668	0.02%
2020/09/25	9	66.99	1	66.90	67.50	8	5,700	0.14%
2020/09/23	1	68.30	0	0.00	68.00	1	5,564	0.02%
2020/09/22	31	68.61	0	0.00	68.30	31	5,702	0.54%
2020/09/18	0	0.00	13	70.13	69.70	-13	5,952	-0.22%
2020/09/15	0.1	68.30	0	0.00	68.00	0.1	6,007	0.00%
2020/09/11	11	68.40	0	0.00	68.80	11	6,120	0.18%
2020/09/09	1	69.50	0	0.00	69.80	1	6,183	0.02%
2020/09/08	1	70.60	41	70.10	70.60	-40	6,248	-0.64%
2020/09/04	0	0.00	2	67.70	67.70	-2	6,281	-0.03%
2020/09/03	2	67.90	0	0.00	68.20	2	6,344	0.03%
2020/09/02	2	67.80	0	0.00	67.60	2	6,405	0.03%
2020/09/01	6	67.65	0	0.00	68.00	6	6,522	0.09%
2020/08/31	10	68.86	0	0.00	67.80	10	6,544	0.15%
2020/08/27	1	69.50	0	0.00	69.50	1	6,597	0.02%
2020/08/26	6	69.82	10	70.10	70.20	-4	6,602	-0.06%
2020/08/25	0	0.00	1	69.90	69.80	-1	6,630	-0.02%
2020/08/24	0	0.00	10	69.80	69.50	-10	6,760	-0.15%
2020/08/19	2	71.80	0	0.00	71.20	2	6,763	0.03%
2020/08/18	0	0.00	2	72.00	72.00	-2	6,828	-0.03%
2020/08/17	0	0.00	6	71.70	72.30	-6	6,891	-0.09%
2020/08/12	1	70.30	0	0.00	70.70	1	6,980	0.01%
2020/08/11	8	71.45	0	0.00	71.00	8	6,991	0.11%
2020/08/10	1	69.60	11	70.01	70.70	-10	6,966	-0.14%
2020/08/04	10	66.80	0	0.00	67.00	10	7,059	0.14%
2020/08/03	1	66.60	0	0.00	66.60	1	7,102	0.01%
2020/07/31	2	67.60	0	0.00	67.40	2	7,062	0.03%
2020/07/29	2	67.45	0	0.00	67.30	2	7,097	0.03%
2020/07/28	6	67.40	2	67.50	67.50	4	7,182	0.06%
2020/07/27	1	68.50	0	0.00	68.40	1	7,270	0.01%
2020/07/24	2	69.90	0	0.00	69.80	2	7,267	0.03%
2020/07/23	1	70.70	0	0.00	70.60	1	7,237	0.01%
2020/07/17	6	71.20	0	0.00	71.00	6	7,470	0.08%
2020/07/15	2	71.00	0	0.00	71.40	2	7,591	0.03%
2020/07/14	2	71.00	0	0.00	71.00	2	7,625	0.03%
2020/07/13	5	71.20	0	0.00	71.00	5	7,686	0.07%
2020/07/10	1	71.20	1	71.20	71.00	0	7,723	0.00%
2020/07/08	5	72.20	0	0.00	72.30	5	7,694	0.06%
2020/07/07	6	72.90	3	73.00	72.70	3	7,688	0.04%
2020/07/06	10	73.40	0	0.00	73.30	10	7,677	0.13%
2020/07/02	0	0.00	26	73.15	72.80	-26	7,801	-0.33%
2020/07/01	0	0.00	11	72.90	72.50	-11	7,861	-0.14%
2020/06/30	0	0.00	154	75.50	75.70	-154	7,763	-1.98%	大賣/鉅額交易
2020/06/29	0	0.00	2	74.90	75.00	-2	7,660	-0.03%
2020/06/24	21.1	75.49	3	75.40	75.50	18.1	7,519	0.24%
2020/06/23	0	0.00	10	74.90	75.00	-10	7,429	-0.13%
2020/06/19	2	73.60	0	0.00	73.10	2	7,323	0.03%
2020/06/17	4	74.30	12	73.83	73.90	-8	7,346	-0.11%
2020/06/15	20	73.70	0	0.00	73.20	20	7,730	0.26%
2020/06/12	1	74.00	20	73.90	74.20	-19	7,939	-0.24%
2020/06/11	0	0.00	3	75.10	75.30	-3	8,074	-0.04%
2020/06/10	1	77.10	11	77.01	77.10	-10	8,114	-0.12%
2020/06/03	0	0.00	13	74.67	74.90	-13	8,517	-0.15%
2020/05/29	1	72.00	0	0.00	72.00	1	8,442	0.01%
2020/05/25	12	71.03	0	0.00	71.90	12	8,529	0.14%
2020/05/22	13	72.38	0	0.00	72.20	13	8,514	0.15%
2020/05/19	12	73.58	0	0.00	73.20	12	8,431	0.14%
2020/05/18	2	72.30	0	0.00	72.10	2	8,353	0.02%
2020/05/15	42	72.79	10	72.30	72.30	32	8,326	0.38%
2020/05/14	12	72.91	0	0.00	72.60	12	8,281	0.14%
2020/05/13	3	73.40	0	0.00	73.90	3	8,218	0.04%
2020/05/12	7	73.46	0	0.00	73.40	7	8,200	0.09%
2020/05/08	20	73.60	0.2	74.00	73.70	19.8	8,029	0.25%
2020/05/07	20	72.95	10	72.80	72.80	10	7,971	0.13%
2020/05/06	0	0.00	10	73.00	72.60	-10	7,925	-0.13%
2020/05/04	3	72.60	0	0.00	72.90	3	7,968	0.04%
2020/04/30	3	73.60	32.2	75.42	75.90	-29.2	7,851	-0.37%
2020/04/29	2	71.70	0	0.00	71.80	2	7,706	0.03%
2020/04/23	8	68.40	0	0.00	68.70	8	7,685	0.10%
2020/04/22	18.2	68.20	0	0.00	68.30	18.2	7,579	0.24%
2020/04/21	2	68.70	0	0.00	68.90	2	7,531	0.03%
2020/04/20	5	70.40	0	0.00	70.30	5	7,435	0.07%
2020/04/17	10	71.50	0	0.00	71.10	10	7,388	0.14%
2020/04/16	1	71.00	1	70.80	70.80	0	7,322	0.00%
2020/04/14	0	0.00	2	71.30	71.40	-2	7,200	-0.03%
2020/04/13	69	70.28	0	0.00	70.00	69	7,167	0.96%
2020/04/10	30	70.90	0	0.00	71.00	30	7,172	0.42%
2020/04/09	0	0.00	1	71.40	70.60	-1	7,144	-0.01%
2020/04/08	1	70.60	0	0.00	70.90	1	7,095	0.01%
2020/04/07	5.1	69.90	0	0.00	69.90	5.1	7,022	0.07%
2020/04/06	1	67.60	5	68.00	68.00	-4	6,954	-0.06%
2020/03/31	6	67.52	0	0.00	67.00	6	6,789	0.09%
2020/03/30	0	0.00	1	66.00	67.70	-1	6,689	-0.01%
2020/03/26	1	68.60	2	68.30	68.50	-1	6,591	-0.02%
2020/03/25	1	68.30	11	68.00	68.50	-10	6,632	-0.15%
2020/03/24	1	65.50	1	65.80	65.20	0	6,555	0.00%
2020/03/23	2	62.20	0	0.00	62.00	2	6,519	0.03%
2020/03/20	2	62.15	0	0.00	65.10	2	6,384	0.03%
2020/03/19	7	59.43	0	0.00	59.30	7	6,141	0.11%
2020/03/18	66	63.20	21	65.55	61.70	45	5,924	0.76%
2020/03/17	7	65.99	80	67.25	66.20	-73	5,653	-1.29%
2020/03/16	3.1	69.67	0	0.00	69.20	3.1	5,448	0.06%
2020/03/13	7	69.70	0	0.00	72.30	7	5,261	0.13%
2020/03/12	6	75.38	0	0.00	75.10	6	4,944	0.12%
2020/03/10	1	78.20	0	0.00	77.60	1	4,705	0.02%
2020/03/09	2	78.25	0	0.00	77.70	2	4,600	0.04%
2020/03/06	7	80.66	0	0.00	80.50	7	4,392	0.16%
2020/03/05	3	81.80	0	0.00	82.00	3	4,357	0.07%
2020/03/04	1	81.80	0	0.00	81.80	1	4,328	0.02%
2020/03/03	2	80.90	0	0.00	80.80	2	4,312	0.05%
2020/03/02	9	81.00	0	0.00	81.00	9	4,251	0.21%
2020/02/26	9	81.44	0	0.00	81.20	9	4,295	0.21%
2020/02/19	1	85.50	0	0.00	85.40	1	4,124	0.02%
2020/02/18	0	0.00	10	84.40	84.70	-10	4,142	-0.24%
2020/02/13	0	0.00	1	85.40	85.40	-1	4,174	-0.02%
2020/02/12	1	84.60	0	0.00	84.90	1	4,204	0.02%
2020/02/06	10	84.00	0	0.00	84.30	10	4,328	0.23%
2020/02/05	1	82.50	0	0.00	82.50	1	4,278	0.02%
2020/02/04	5	83.74	0	0.00	83.50	5	4,207	0.12%
2020/01/31	1	85.00	0	0.00	84.90	1	4,171	0.02%
2020/01/30	6	85.28	0	0.00	84.70	6	4,124	0.15%
2020/01/20	6	88.55	0	0.00	88.20	6	3,939	0.15%
2020/01/16	5	87.00	0	0.00	87.20	5	3,966	0.13%
2020/01/14	1	87.50	0	0.00	87.90	1	4,011	0.02%
2020/01/06	1	89.00	0	0.00	88.50	1	4,002	0.02%
2020/01/02	2	87.50	0	0.00	87.70	2	4,006	0.05%
2019/12/26	3	88.50	0	0.00	88.70	3	3,974	0.08%
2019/12/23	0	0.00	1	89.40	89.40	-1	4,086	-0.02%
2019/12/17	0	0.00	1	87.70	88.20	-1	4,054	-0.02%
2019/12/13	0	0.00	5	87.60	86.90	-5	4,059	-0.12%
2019/12/11	2	86.35	0	0.00	86.70	2	4,204	0.05%
2019/12/09	0	0.00	1	86.60	86.50	-1	4,258	-0.02%
2019/12/06	5	86.60	0	0.00	86.70	5	4,267	0.12%
2019/12/05	2	86.90	0	0.00	86.60	2	4,293	0.05%
2019/11/25	0	0.00	1	87.80	87.80	-1	4,310	-0.02%
2019/11/22	1	87.10	0	0.00	87.40	1	4,417	0.02%
2019/11/21	6	86.20	0	0.00	86.60	6	4,477	0.13%
2019/11/19	2	87.00	0	0.00	87.00	2	4,468	0.04%
2019/11/18	2	87.15	0	0.00	87.40	2	4,468	0.04%
2019/11/15	1	87.20	0	0.00	87.40	1	4,500	0.02%
2019/11/13	1	87.40	0	0.00	87.20	1	4,575	0.02%
2019/11/12	2	87.55	0	0.00	87.70	2	4,637	0.04%
2019/11/08	2	88.70	0	0.00	88.70	2	4,746	0.04%
2019/11/07	4	89.05	0	0.00	89.40	4	4,875	0.08%
2019/11/04	1	88.90	0	0.00	90.10	1	5,109	0.02%
2019/10/31	3	89.00	0	0.00	88.60	3	5,291	0.06%
2019/10/25	10	89.00	0	0.00	88.80	10	5,463	0.18%
2019/10/23	1	88.60	0	0.00	88.50	1	5,500	0.02%
2019/10/21	1	88.20	0	0.00	88.20	1	5,502	0.02%
2019/10/18	0	0.00	1	88.30	88.10	-1	5,514	-0.02%
2019/10/17	0	0.00	5	88.00	87.90	-5	5,523	-0.09%
2019/10/04	1	86.50	0	0.00	86.40	1	5,658	0.02%
2019/09/25	0	0.00	1	87.80	88.30	-1	5,841	-0.02%
2019/09/17	10	91.00	0	0.00	90.10	10	6,305	0.16%
2019/09/16	2	91.80	2	91.70	91.50	0	6,405	0.00%
2019/09/03	5	87.50	1	87.10	86.80	4	6,397	0.06%
2019/09/02	3	87.50	0	0.00	87.50	3	6,379	0.05%
2019/08/30	0	0.00	1	86.80	88.10	-1	6,415	-0.02%
2019/08/26	4	85.50	0	0.00	85.60	4	6,367	0.06%
2019/08/23	2	86.60	0	0.00	87.00	2	6,314	0.03%
2019/08/22	7	86.70	0	0.00	86.70	7	6,301	0.11%
2019/08/16	1	86.50	3	85.00	86.20	-2	6,343	-0.03%
2019/08/15	2	85.40	0	0.00	85.30	2	6,293	0.03%
2019/08/14	3	87.70	0	0.00	86.50	3	6,295	0.05%
2019/08/12	15	86.37	0	0.00	86.10	15	6,185	0.24%
2019/08/07	1	89.10	0	0.00	89.10	1	6,045	0.02%
2019/08/06	4	88.55	0	0.00	89.20	4	6,044	0.07%
2019/08/02	2	92.85	0	0.00	92.00	2	5,867	0.03%
2019/07/30	1	95.30	0	0.00	95.10	1	5,894	0.02%
2019/07/29	10	95.25	0	0.00	95.30	10	5,901	0.17%
2019/07/26	1	96.00	0	0.00	96.00	1	5,840	0.02%
2019/07/25	1	96.50	0	0.00	96.10	1	5,895	0.02%
2019/07/24	15	96.10	0	0.00	96.20	15	5,912	0.25%
2019/07/22	2	96.65	0	0.00	96.50	2	5,937	0.03%
2019/07/16	1	97.80	0	0.00	97.90	1	5,962	0.02%
2019/07/15	2	97.85	0	0.00	97.80	2	5,970	0.03%
2019/07/12	1	98.30	0	0.00	98.40	1	5,959	0.02%
2019/07/11	10	98.30	0	0.00	98.30	10	5,994	0.17%
2019/07/08	25	99.20	1	99.00	99.00	24	6,010	0.40%
2019/07/05	4	99.98	0	0.00	100.00	4	5,972	0.07%
2019/07/04	3	100.33	0	0.00	100.00	3	5,979	0.05%
2019/07/02	20	100.75	0	0.00	100.50	20	6,120	0.33%
2019/06/27	0	0.00	12	103.38	104.00	-12	6,033	-0.20%
2019/06/26	1	102.00	0	0.00	102.00	1	5,990	0.02%
2019/06/25	9	110.67	0	0.00	110.00	9	5,780	0.16%
2019/06/21	10	110.65	0	0.00	110.00	10	5,539	0.18%
2019/06/20	2	111.50	0	0.00	111.00	2	5,398	0.04%
2019/06/17	2	110.25	0	0.00	110.50	2	5,289	0.04%
2019/06/13	5	109.50	5	109.70	110.50	0	5,258	0.00%
2019/06/12	0	0.00	2	108.25	109.50	-2	5,282	-0.04%
2019/06/05	1	107.00	0	0.00	107.50	1	5,172	0.02%
2019/05/20	1	106.50	0	0.00	107.00	1	5,497	0.02%
2019/05/16	1	106.50	0	0.00	106.00	1	5,658	0.02%
2019/05/15	3	106.00	0	0.00	106.00	3	5,676	0.05%
2019/05/10	0	0.00	2	108.00	107.00	-2	5,802	-0.03%
2019/05/09	1	106.50	0	0.00	106.00	1	5,809	0.02%
2019/05/08	0	0.00	1	109.00	108.50	-1	5,724	-0.02%
2019/05/06	0	0.00	3	110.50	111.00	-3	5,640	-0.05%
2019/05/03	0	0.00	1	112.50	112.00	-1	5,640	-0.02%
2019/05/02	6	112.50	28	112.98	113.00	-22	5,612	-0.39%
2019/04/30	4	111.00	6	111.33	111.00	-2	5,499	-0.04%
2019/04/29	7	110.14	17	110.47	111.00	-10	5,484	-0.18%
2019/04/26	4	110.00	6	110.33	110.50	-2	5,486	-0.04%
2019/04/25	2	109.50	8	109.44	109.50	-6	5,476	-0.11%
2019/04/24	9	108.83	3	109.50	108.50	6	5,489	0.11%
2019/04/23	3	109.00	6	109.25	109.00	-3	5,478	-0.05%
2019/04/22	3	108.50	3	109.00	109.00	0	5,454	0.00%
2019/04/19	3	108.50	2	109.00	108.50	1	5,526	0.02%
2019/04/18	6	108.25	9	108.83	109.00	-3	5,584	-0.05%
2019/04/17	8	107.94	6	108.00	108.50	2	5,755	0.03%
2019/04/16	2	108.00	2	108.50	108.50	0	5,816	0.00%
2019/04/15	10	109.00	4	109.50	108.50	6	5,814	0.10%
2019/04/12	6	109.00	4	109.50	108.50	2	5,802	0.03%
2019/04/11	7	109.14	5	109.40	110.00	2	5,783	0.03%
2019/04/10	4	108.75	4	109.25	108.50	0	5,812	0.00%
2019/04/09	7	108.93	7	109.43	109.00	0	5,818	0.00%
2019/04/08	7	108.50	8	108.94	109.00	-1	5,761	-0.02%
2019/04/03	4	109.25	0	0.00	109.00	4	5,616	0.07%
2019/04/02	5	110.50	0	0.00	110.00	5	5,621	0.09%
2019/04/01	8	111.81	0	0.00	110.00	8	5,701	0.14%
2019/03/27	1	110.00	17	109.94	110.00	-16	5,571	-0.29%
2019/03/26	9	109.00	9	109.50	109.00	0	5,566	0.00%
2019/03/25	9	108.50	8	109.00	108.50	1	5,579	0.02%
2019/03/22	8	109.31	6	109.75	109.00	2	5,566	0.04%
2019/03/21	3	109.00	9	109.33	109.50	-6	5,565	-0.11%
2019/03/20	28	108.84	9	109.33	108.50	19	5,556	0.34%
2019/03/19	9	109.50	9	110.00	109.50	0	5,527	0.00%
2019/03/18	3	109.50	9	109.00	109.50	-6	5,513	-0.11%
2019/03/15	14	108.29	12	108.63	108.00	2	5,507	0.04%
2019/03/14	12	108.13	13	108.62	107.50	-1	5,478	-0.02%
2019/03/13	9	108.17	6	108.75	108.00	3	5,511	0.05%
2019/03/12	14	108.79	4	109.00	108.50	10	5,571	0.18%
2019/03/11	21	107.95	21	108.45	108.00	0	5,615	0.00%
2019/03/08	9	108.17	9	108.56	108.50	0	5,630	0.00%
2019/03/07	6	107.67	12	108.33	108.50	-6	5,697	-0.11%
2019/03/06	10	107.00	16	107.50	107.50	-6	5,667	-0.11%
2019/03/05	10	106.40	11	106.82	106.50	-1	5,723	-0.02%
2019/03/04	6	105.83	8	106.38	106.50	-2	5,751	-0.03%
2019/02/27	8	106.25	8	106.88	105.50	0	5,704	0.00%
2019/02/26	11	106.09	4	106.50	106.00	7	5,632	0.12%
2019/02/25	4	106.75	11	106.95	107.00	-7	5,595	-0.13%
2019/02/22	4	105.75	7	106.14	106.00	-3	5,556	-0.05%
2019/02/21	4	105.25	5	105.80	105.50	-1	5,539	-0.02%
2019/02/20	6	104.50	12	105.13	105.50	-6	5,489	-0.11%
2019/02/19	6	104.17	4	104.50	104.50	2	5,400	0.04%
2019/02/18	6.7	104.35	8	104.50	104.00	-1.3	5,382	-0.02%
2019/02/15	10	104.05	9	104.44	104.00	1	5,318	0.02%
2019/02/14	13	104.27	14	104.64	104.00	-1	5,278	-0.02%
2019/02/13	11	103.64	7	104.07	103.50	4	5,214	0.08%
2019/02/12	9	104.28	11	104.45	104.50	-2	5,184	-0.04%
2019/02/11	24	105.29	6	105.83	103.50	18	5,174	0.35%
2019/01/30	8	106.38	8	106.75	106.50	0	5,078	0.00%
2019/01/29	24	105.94	16	106.44	106.00	8	5,050	0.16%
2019/01/28	4	107.00	6	107.50	107.50	-2	5,012	-0.04%
2019/01/25	6	106.17	16	106.47	107.50	-10	5,091	-0.20%
2019/01/24	15	105.27	6	105.67	105.00	9	5,109	0.18%
2019/01/23	4	106.75	2	107.00	106.50	2	5,141	0.04%
2019/01/21	0	0.00	7	108.00	108.00	-7	5,171	-0.14%
2019/01/18	10	106.50	10	107.00	106.50	0	5,209	0.00%
2019/01/17	6	106.00	13	106.42	106.50	-7	5,286	-0.13%
2019/01/16	9	105.50	5	105.80	105.50	4	5,351	0.07%
2019/01/15	14	106.18	10	106.60	106.00	4	5,399	0.07%
2019/01/14	11	105.50	10	106.00	106.00	1	5,355	0.02%
2019/01/11	11	106.05	8	106.56	106.00	3	5,423	0.06%
2019/01/10	9	106.11	7	106.57	107.00	2	5,412	0.04%
2019/01/09	3	105.83	3	105.83	108.50	0	5,380	0.00%
2019/01/08	6	104.58	13	105.50	107.00	-7	5,197	-0.13%
2019/01/07	4	102.63	12	102.96	104.50	-8	5,151	-0.16%
2019/01/04	2	100.00	2	100.50	99.80	0	5,262	0.00%
2019/01/02	10	102.20	2	104.50	99.70	8	5,581	0.14%
2018/12/28	5	102.20	9	103.44	105.00	-4	5,584	-0.07%
2018/12/27	3	102.33	8	102.00	102.50	-5	5,677	-0.09%
2018/12/26	7	101.21	3	101.67	100.00	4	5,749	0.07%
2018/12/25	10	99.98	7	100.71	101.50	3	5,835	0.05%
2018/12/24	12	102.96	7	102.79	103.00	5	5,903	0.08%
2018/12/22	2	104.75	3	105.17	105.00	-1	5,925	-0.02%
2018/12/21	5	105.40	4	106.13	105.00	1	6,115	0.02%
2018/12/20	2	105.75	5	105.90	106.00	-3	6,287	-0.05%
2018/12/19	4	105.25	6	105.83	106.00	-2	6,381	-0.03%
2018/12/18	8	104.88	8	105.38	105.50	0	6,482	0.00%
2018/12/17	1	105.50	2	105.75	105.50	-1	6,825	-0.01%
2018/12/14	9	104.89	7	105.36	105.00	2	6,931	0.03%
2018/12/13	4	105.50	4	106.00	105.50	0	6,977	0.00%
2018/12/12	4	105.00	9	105.50	105.50	-5	7,026	-0.07%
2018/12/11	8	104.75	2	105.00	104.50	6	7,035	0.09%
2018/12/10	8	104.88	8	105.50	105.00	0	7,112	0.00%
2018/12/07	10	105.50	6	105.83	105.50	4	7,206	0.06%
2018/12/03	0	0.00	10	108.75	107.50	-10	7,251	-0.14%
2018/11/30	0	0.00	10	106.50	106.50	-10	7,250	-0.14%
2018/11/29	1	104.50	7	105.43	104.50	-6	7,195	-0.08%
2018/11/28	2	103.00	0	0.00	104.50	2	7,174	0.03%
2018/11/27	11	104.27	0	0.00	104.50	11	7,105	0.15%
2018/11/26	1	108.50	0	0.00	106.50	1	7,115	0.01%
2018/11/19	1	107.50	0	0.00	108.00	1	7,201	0.01%
2018/11/14	0	0.00	2	106.00	106.00	-2	7,306	-0.03%
2018/11/13	0	0.00	1	106.50	106.50	-1	7,294	-0.01%
2018/11/09	22	107.68	0	0.00	107.50	22	7,248	0.30%
2018/11/06	0	0.00	1	110.50	110.00	-1	7,200	-0.01%
2018/11/05	0	0.00	22	110.55	111.50	-22	7,170	-0.31%
2018/11/02	21	107.29	1	108.50	109.00	20	7,123	0.28%
2018/11/01	1	110.50	3	110.33	110.00	-2	7,083	-0.03%
2018/10/31	0	0.00	16	110.00	112.00	-16	7,132	-0.22%
2018/10/30	6	108.33	6	108.92	108.00	0	7,088	0.00%
2018/10/29	3	107.50	5	108.30	108.50	-2	7,068	-0.03%
2018/10/26	19	107.92	10	108.30	107.50	9	7,158	0.13%
2018/10/25	16	107.53	7	108.21	107.50	9	7,129	0.13%
2018/10/24	6	111.67	2	112.00	112.00	4	7,081	0.06%
2018/10/23	1	111.00	0	0.00	113.00	1	7,021	0.01%
2018/10/19	2	111.75	2	112.25	113.50	0	7,031	0.00%
2018/10/17	0	0.00	5	117.00	114.50	-5	7,036	-0.07%
2018/10/16	14	115.00	0	0.00	115.50	14	7,038	0.20%
2018/10/15	28	115.86	0	0.00	115.50	28	7,018	0.40%
2018/10/12	8	114.06	21	116.90	118.50	-13	6,930	-0.19%
2018/10/11	17	115.79	0	0.00	114.00	17	6,817	0.25%
2018/10/09	0	0.00	4	124.00	124.00	-4	6,592	-0.06%
2018/10/05	10	119.60	1	121.50	120.50	9	6,510	0.14%
2018/10/03	20	125.50	0	0.00	124.50	20	6,360	0.31%
2018/10/02	15	127.00	0	0.00	127.00	15	6,321	0.24%
2018/09/21	0	0.00	97	125.05	128.00	-97	6,626	-1.46%
2018/09/20	1	122.00	4	122.00	122.00	-3	6,539	-0.05%
2018/09/19	1	121.00	1	122.00	122.00	0	6,578	0.00%
2018/09/14	0	0.00	21	122.24	121.50	-21	6,739	-0.31%
2018/09/13	4	119.38	0	0.00	120.50	4	6,742	0.06%
2018/09/12	7	117.36	0	0.00	118.00	7	6,740	0.10%
2018/09/10	20	118.25	0	0.00	118.50	20	7,005	0.29%
2018/09/06	5	118.90	0	0.00	119.50	5	7,315	0.07%
2018/09/04	1	120.00	0	0.00	121.50	1	7,404	0.01%
2018/09/03	80	120.75	0	0.00	120.00	80	7,431	1.08%
2018/08/28	1.3	123.00	0	0.00	123.00	1.3	7,511	0.02%
2018/08/27	0	0.00	12	124.00	123.50	-12	7,587	-0.16%
2018/08/24	30	120.75	0	0.00	121.50	30	7,653	0.39%
2018/08/23	0	0.00	65	121.72	123.00	-65	8,385	-0.78%
2018/08/22	0	0.00	16	120.47	120.00	-16	8,445	-0.19%
2018/08/21	0	0.00	15	120.00	119.00	-15	8,502	-0.18%
2018/08/20	1	118.00	0	0.00	117.50	1	8,565	0.01%
2018/08/17	0	0.00	20	118.50	118.00	-20	8,625	-0.23%
2018/08/15	0	0.00	7	118.50	118.00	-7	8,740	-0.08%
2018/08/14	22	117.45	0	0.00	118.00	22	8,768	0.25%
2018/08/13	32	117.50	0	0.00	117.00	32	8,774	0.36%
2018/08/10	10	118.50	0	0.00	119.00	10	8,810	0.11%
2018/08/09	16	119.69	0	0.00	119.50	16	8,982	0.18%
2018/08/08	0	0.00	6	121.00	121.00	-6	9,091	-0.07%
2018/08/07	0	0.00	14	120.50	120.00	-14	9,189	-0.15%
2018/08/02	60	117.83	0	0.00	118.00	60	9,444	0.64%
2018/08/01	16	119.00	0	0.00	120.00	16	9,409	0.17%
2018/07/31	0	0.00	9	120.17	120.50	-9	9,434	-0.10%
2018/07/30	20	118.25	0	0.00	118.50	20	9,419	0.21%
2018/07/27	0	0.00	1	118.50	118.50	-1	9,463	-0.01%
2018/07/26	0	0.00	14	117.46	118.00	-14	9,474	-0.15%
2018/07/24	0	0.00	29	115.76	116.00	-29	9,425	-0.31%
2018/07/23	0	0.00	7	114.00	114.00	-7	9,375	-0.07%
2018/07/18	0	0.00	10	114.00	113.50	-10	9,486	-0.11%
2018/07/17	48	112.03	0	0.00	112.50	48	9,511	0.50%
2018/07/13	1	115.00	5	115.50	115.50	-4	9,562	-0.04%
2018/07/12	3	113.83	0	0.00	114.00	3	9,584	0.03%
2018/07/11	1	114.00	0	0.00	114.00	1	9,635	0.01%
2018/07/09	0	0.00	9	116.39	115.50	-9	9,664	-0.09%
2018/07/06	27	114.59	0	0.00	113.00	27	9,584	0.28%
2018/07/05	11	116.27	0	0.00	116.50	11	9,554	0.12%
2018/07/04	2	124.25	6	126.00	127.00	-4	9,404	-0.04%
2018/07/03	6	124.00	3	124.67	124.00	3	9,268	0.03%
2018/07/02	0	0.00	6	122.50	123.50	-6	9,094	-0.07%
2018/06/29	0	0.00	9	120.39	121.50	-9	8,965	-0.10%
2018/06/28	1	117.50	0	0.00	117.50	1	8,658	0.01%
2018/06/27	0	0.00	9	118.78	118.00	-9	8,588	-0.10%
2018/06/25	0	0.00	3	118.50	118.00	-3	8,443	-0.04%
2018/06/22	0	0.00	25	117.00	117.50	-25	8,385	-0.30%
2018/06/21	1	115.00	6	115.83	115.50	-5	8,308	-0.06%
2018/06/20	0	0.00	10	114.75	114.50	-10	8,327	-0.12%
2018/06/19	2	109.75	0	0.00	111.00	2	8,344	0.02%
2018/06/15	15	111.27	0	0.00	112.50	15	8,192	0.18%
2018/06/14	5	113.50	0	0.00	113.50	5	7,897	0.06%
2018/06/13	10	114.75	0	0.00	115.50	10	7,828	0.13%
2018/06/12	0	0.00	6	117.00	116.00	-6	7,931	-0.08%
2018/06/07	0	0.00	6	116.50	116.50	-6	7,850	-0.08%
2018/06/05	6	115.00	0	0.00	115.50	6	7,859	0.08%
2018/06/01	1	114.00	0	0.00	115.00	1	7,813	0.01%
2018/05/31	28	115.00	45	118.53	115.00	-17	7,713	-0.22%
2018/05/30	10	115.25	0	0.00	116.50	10	6,985	0.14%
2018/05/29	0	0.00	1	117.00	117.50	-1	6,911	-0.01%
2018/05/28	0	0.00	11	116.91	117.00	-11	6,987	-0.16%
2018/05/25	24	115.25	0	0.00	115.00	24	6,962	0.34%
2018/05/24	0	0.00	2	117.00	117.00	-2	6,884	-0.03%
2018/05/23	0	0.00	1	117.00	116.50	-1	6,865	-0.01%
2018/05/22	25	116.90	0	0.00	116.50	25	6,912	0.36%
2018/05/18	0	0.00	4	118.75	117.50	-4	7,107	-0.06%
2018/05/17	0	0.00	40	117.81	117.50	-40	7,177	-0.56%
2018/05/16	0	0.00	1	113.50	115.50	-1	7,113	-0.01%
2018/05/15	40	113.25	1	115.00	112.50	39	7,279	0.54%
2018/05/11	0	0.00	25	113.00	114.50	-25	7,367	-0.34%
2018/05/10	2	110.25	0	0.00	110.50	2	7,277	0.03%
2018/05/09	0	0.00	8	112.00	110.00	-8	7,237	-0.11%
2018/05/08	0	0.00	11	111.45	111.00	-11	7,251	-0.15%
2018/05/07	0	0.00	1	110.50	110.50	-1	7,317	-0.01%
2018/05/04	3	109.00	0	0.00	109.00	3	7,393	0.04%
2018/05/03	10	108.75	0	0.00	109.50	10	7,424	0.13%
2018/05/02	0	0.00	2	110.25	110.50	-2	7,478	-0.03%
2018/04/25	5	105.50	1	107.00	107.50	4	7,551	0.05%
2018/04/24	1	108.00	0	0.00	107.00	1	7,502	0.01%
2018/04/20	1	109.00	0	0.00	109.00	1	7,488	0.01%
2018/04/19	0	0.00	20	110.25	109.50	-20	7,464	-0.27%
2018/04/18	1	108.00	0	0.00	108.50	1	7,499	0.01%
2018/04/17	8	107.63	0	0.00	108.00	8	7,577	0.11%
2018/04/16	7	108.64	0	0.00	109.50	7	7,631	0.09%
2018/04/13	6	109.08	0	0.00	110.00	6	7,875	0.08%
2018/04/11	31	110.00	0	0.00	111.50	31	7,953	0.39%
2018/04/10	0	0.00	1	112.50	112.50	-1	7,997	-0.01%
2018/04/09	0	0.00	20	111.13	112.00	-20	8,083	-0.25%
2018/03/29	6	108.17	0	0.00	109.00	6	8,424	0.07%
2018/03/22	20	109.75	0	0.00	111.00	20	8,418	0.24%
2018/03/16	5	106.50	19	109.42	110.00	-14	8,428	-0.17%
2018/03/15	7	106.50	0	0.00	107.00	7	8,252	0.08%
2018/03/14	0	0.00	4	108.00	107.50	-4	8,258	-0.05%
2018/03/13	5	106.00	0	0.00	107.00	5	8,204	0.06%
2018/03/12	0.3	107.00	20	107.00	107.50	-19.7	8,214	-0.24%
2018/03/09	0.1	105.50	1	105.50	105.50	-0.9	8,207	-0.01%
2018/03/07	6	105.17	0	0.00	105.50	6	8,334	0.07%
2018/03/05	0	0.00	4	104.50	105.00	-4	8,483	-0.05%
2018/03/02	1	104.50	0	0.00	105.00	1	8,399	0.01%
2018/03/01	10	104.50	0	0.00	106.00	10	8,329	0.12%
2018/02/23	0	0.00	16	108.25	109.00	-16	8,048	-0.20%
2018/02/21	0	0.00	1	109.50	109.50	-1	7,933	-0.01%
2018/02/09	11	104.68	0	0.00	105.50	11	7,663	0.14%
2018/02/08	0	0.00	21	108.48	108.50	-21	7,513	-0.28%
2018/02/07	0	0.00	12	109.54	107.50	-12	7,433	-0.16%
2018/02/06	0	0.00	2	104.50	103.00	-2	7,156	-0.03%
2018/02/05	3	104.00	0	0.00	107.50	3	6,991	0.04%
2018/02/02	30	108.50	0	0.00	107.00	30	6,830	0.44%
2018/02/01	0	0.00	5	111.00	110.50	-5	6,744	-0.07%
2018/01/31	2	109.00	0	0.00	109.00	2	6,662	0.03%
2018/01/30	11	109.64	0	0.00	109.50	11	6,615	0.17%
2018/01/29	0	0.00	10	113.50	114.50	-10	6,493	-0.15%
2018/01/26	0	0.00	5	111.00	111.00	-5	6,339	-0.08%
2018/01/25	0	0.00	14	109.50	109.00	-14	6,219	-0.23%
2018/01/24	10	107.00	0	0.00	107.50	10	6,077	0.16%
2018/01/22	0	0.00	10	109.00	109.00	-10	6,004	-0.17%
2018/01/19	21	107.52	0	0.00	107.50	21	5,923	0.35%
2018/01/17	2	108.00	0	0.00	108.00	2	5,827	0.03%
2018/01/16	20	108.00	0	0.00	108.50	20	5,752	0.35%
2018/01/09	0	0.00	28.1	108.24	110.00	-28.1	5,373	-0.52%
2018/01/08	13	103.12	4	105.00	105.50	9	5,097	0.18%
2018/01/02	10	101.50	0	0.00	103.50	10	4,709	0.21%