力成 (6239)-玉山-板橋券商分點個股進出

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

力成

(6239)

可現股當沖

股價
164.0
漲跌
▼7.5
漲幅
-4.37%
成交量
10,697張
產業
上市半導體類股
796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

力成 (6239)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/05/10	5.2	167.34	8	167.19	164.00	-2.8	8,390	-0.03%
2024/05/09	1.2	175.92	2	173.00	171.50	-0.8	8,299	-0.01%
2024/05/08	0	173.00	6	171.83	172.50	-6	8,396	-0.07%
2024/05/07	6.1	172.15	3	173.17	173.00	3.1	8,456	0.04%
2024/05/06	6	170.00	2	168.25	168.50	4	8,501	0.05%
2024/05/03	15.1	174.60	2	173.00	170.00	13.1	8,585	0.15%
2024/05/02	6	169.67	2	174.00	170.50	4	8,750	0.05%
2024/04/30	1.3	174.00	1	175.00	174.50	0.3	8,743	0.00%
2024/04/29	0	0.00	1	175.00	175.50	-1	9,004	-0.01%
2024/04/26	10.1	174.00	10.3	174.50	173.00	-0.2	9,008	0.00%
2024/04/25	0.2	171.00	0.2	171.00	173.00	0	9,022	0.00%
2024/04/24	1.3	173.70	1	173.00	173.00	0.3	9,047	0.00%
2024/04/22	3	169.00	1	170.50	169.00	2	9,202	0.02%
2024/04/19	0.1	174.86	1.4	172.22	174.00	-1.3	9,239	-0.01%
2024/04/18	0.1	179.88	0	0.00	179.50	0.1	9,201	0.00%
2024/04/17	1.3	181.88	40	184.00	182.00	-38.7	9,370	-0.41%
2024/04/16	44.1	182.27	3	179.50	180.00	41.1	9,365	0.44%
2024/04/15	11.1	187.92	4	189.13	186.50	7.1	9,276	0.08%
2024/04/12	1.3	183.83	0	0.00	185.50	1.3	9,204	0.01%
2024/04/10	0.2	185.00	0	0.00	185.00	0.2	9,362	0.00%
2024/04/09	5.4	186.83	0	0.00	185.50	5.4	9,458	0.06%
2024/04/08	20	193.00	20	190.50	190.00	0	9,523	0.00%
2024/04/02	0.3	193.00	0	0.00	191.00	0.3	9,502	0.00%
2024/04/01	11	194.23	11	193.23	193.00	0	9,469	0.00%
2024/03/29	0.3	194.00	4	197.88	200.50	-3.7	9,395	-0.04%
2024/03/28	3	194.67	0.1	198.39	201.00	2.9	9,178	0.03%
2024/03/27	2	185.48	0	0.00	188.00	2	8,973	0.02%
2024/03/26	0	185.44	2.7	188.08	186.50	-2.6	9,003	-0.03%
2024/03/25	2.1	189.97	1	192.50	188.50	1.1	9,084	0.01%
2024/03/22	0	193.50	2	193.75	195.00	-2	9,189	-0.02%
2024/03/21	3.2	196.39	12	197.71	197.50	-8.8	9,269	-0.09%
2024/03/20	12.6	196.55	3	199.50	195.50	9.6	9,426	0.10%
2024/03/19	10	196.75	7.1	197.12	196.00	2.9	9,508	0.03%
2024/03/18	20	192.90	13.1	194.00	197.50	6.9	9,462	0.07%
2024/03/15	5	186.00	11.1	188.54	190.00	-6.1	9,439	-0.06%
2024/03/14	1.1	187.72	4	185.13	185.00	-2.9	9,239	-0.03%
2024/03/13	12.1	178.87	19.1	180.94	187.50	-7	9,174	-0.08%
2024/03/12	7.1	172.29	2	175.50	175.00	5.1	8,880	0.06%
2024/03/11	1	168.00	34	169.28	170.00	-33	8,780	-0.38%
2024/03/08	15	177.10	16.3	175.47	171.50	-1.3	8,682	-0.01%
2024/03/07	0	170.00	0	0.00	171.00	0	8,311	0.00%
2024/03/06	0	167.50	4.1	171.05	172.00	-4.1	8,120	-0.05%
2024/03/05	3	165.00	7	165.36	170.00	-4	8,012	-0.05%
2024/03/04	44.5	165.62	16.3	165.74	166.00	28.2	7,915	0.36%
2024/03/01	1	156.44	8.2	154.68	156.00	-7.2	7,637	-0.09%
2024/02/29	14.1	156.93	3.1	157.16	156.00	11	7,515	0.15%
2024/02/27	1	151.00	4	151.00	150.00	-3	7,346	-0.04%
2024/02/26	10.1	152.89	5	151.70	150.00	5.1	7,300	0.07%
2024/02/23	0	149.00	1	147.50	149.50	-1	7,183	-0.01%
2024/02/22	0	145.00	0.3	146.50	146.50	-0.3	7,095	0.00%
2024/02/21	0.3	147.00	0	0.00	146.50	0.3	7,058	0.00%
2024/02/20	0.1	145.00	0	0.00	145.00	0.1	7,032	0.00%
2024/02/19	1	146.49	0.5	147.50	146.00	0.5	6,987	0.01%
2024/02/16	0.6	149.91	1	147.00	150.50	-0.5	6,966	-0.01%
2024/02/15	13	148.69	13.7	149.98	151.00	-0.7	6,916	-0.01%
2024/02/05	1	147.00	2.3	148.43	147.50	-1.3	6,771	-0.02%
2024/02/02	6	144.50	31	145.53	146.50	-25	6,680	-0.37%
2024/02/01	1	144.50	1	145.50	145.50	0	6,612	0.00%
2024/01/31	21.1	141.71	10	144.25	145.50	11.1	6,577	0.17%
2024/01/30	15.5	148.45	5.2	148.63	148.50	10.3	6,436	0.16%
2024/01/29	2.8	146.68	1	148.00	149.50	1.8	6,361	0.03%
2024/01/26	6.3	144.96	4	145.38	145.00	2.3	6,257	0.04%
2024/01/25	19	146.76	63.2	146.01	145.50	-44.2	6,124	-0.72%
2024/01/24	6.1	141.24	1	140.00	141.00	5.1	5,883	0.09%
2024/01/23	5.4	140.59	8.8	142.69	143.50	-3.4	5,776	-0.06%
2024/01/19	0	0.00	3	131.50	133.00	-3	5,451	-0.06%
2024/01/18	1	130.50	1	131.00	131.00	0	5,441	0.00%
2024/01/17	0.1	132.00	2	131.50	132.00	-1.9	5,406	-0.04%
2024/01/15	1.1	128.09	0	0.00	128.50	1.1	5,186	0.02%
2024/01/12	0.1	127.50	0	0.00	127.00	0.1	5,109	0.00%
2024/01/11	30.4	130.02	10	128.70	129.00	20.4	5,045	0.40%
2024/01/10	4	131.50	2	132.00	132.00	2	4,886	0.04%
2024/01/09	1.2	131.75	1	132.00	130.00	0.2	4,846	0.00%
2024/01/08	16	131.90	1	130.50	130.50	15	4,785	0.31%
2024/01/05	15	134.23	4	133.00	133.00	11	4,770	0.23%
2024/01/04	0	135.50	3	133.50	135.00	-3	4,689	-0.06%
2024/01/03	0.2	134.50	0	0.00	135.50	0.2	4,582	0.00%
2024/01/02	10	140.50	1	138.00	136.50	9	4,463	0.20%
2023/12/29	10.1	141.99	10	141.00	141.00	0.1	4,359	0.00%
2023/12/28	5	144.30	4	142.00	142.00	1	4,346	0.02%
2023/12/27	7	146.14	12	144.67	143.50	-5	4,316	-0.12%
2023/12/26	13.3	144.58	9	147.56	148.00	4.3	4,264	0.10%
2023/12/25	6	142.75	6	143.50	143.50	0	4,211	0.00%
2023/12/22	3	145.00	3	144.00	144.00	0	4,188	0.00%
2023/12/21	5	143.30	17	144.50	144.50	-12	4,103	-0.29%
2023/12/20	8	146.75	8	145.19	145.00	0	4,004	0.00%
2023/12/19	7	141.00	11	143.64	147.50	-4	3,858	-0.10%
2023/12/18	7	147.14	16	148.31	148.50	-9	3,645	-0.25%
2023/12/15	5	148.10	9	148.06	152.50	-4	3,485	-0.11%
2023/12/14	6	141.67	10.1	145.34	148.50	-4.1	3,143	-0.13%
2023/12/13	1	134.00	2.1	132.48	135.00	-1.1	2,855	-0.04%
2023/12/12	7	128.18	5	128.40	131.00	2	2,770	0.07%
2023/12/11	0	121.91	0	0.00	123.00	0	2,627	0.00%
2023/12/08	4	118.87	1	120.00	121.50	3	2,630	0.11%
2023/12/06	1	117.00	1	117.00	117.50	0	2,572	0.00%
2023/12/05	0	0.00	1	116.00	117.00	-1	2,568	-0.04%
2023/12/04	1	115.00	3	115.50	115.50	-2	2,568	-0.08%
2023/12/01	3	112.50	0.2	113.50	115.00	2.8	2,600	0.11%
2023/11/29	1	110.00	3	111.83	112.00	-2	2,580	-0.08%
2023/11/28	0	0.00	1	109.50	109.50	-1	2,534	-0.04%
2023/11/27	0	0.00	2	108.00	108.50	-2	2,534	-0.08%
2023/11/15	4	108.00	1	108.50	109.00	3	2,531	0.12%
2023/11/13	2	108.00	0	0.00	106.50	2	2,546	0.08%
2023/11/10	1	107.50	0	0.00	107.50	1	2,567	0.04%
2023/11/06	1	107.50	0.2	108.00	108.00	0.8	2,595	0.03%
2023/10/24	1	106.50	0	0.00	107.50	1	3,248	0.03%
2023/10/19	0	0.00	1	107.00	107.00	-1	3,506	-0.03%
2023/10/18	1	108.00	3	107.83	109.00	-2	3,579	-0.06%
2023/10/17	1	107.00	3	107.50	107.50	-2	3,592	-0.06%
2023/10/13	0	0.00	1	105.50	107.00	-1	3,669	-0.03%
2023/10/11	1	103.50	1	102.50	103.00	0	3,682	0.00%
2023/10/06	0	0.00	1	102.00	102.00	-1	3,675	-0.03%
2023/10/05	2	101.25	0	0.00	100.50	2	3,717	0.05%
2023/10/04	1	100.50	1.3	101.30	102.00	-0.3	3,720	-0.01%
2023/10/02	1	102.50	3	103.33	104.00	-2	3,761	-0.05%
2023/09/28	1	101.50	2	102.75	101.50	-1	3,780	-0.03%
2023/09/27	1	101.50	1	101.50	101.50	0	3,787	0.00%
2023/09/26	3	102.33	1	102.00	102.50	2	3,789	0.05%
2023/09/25	0	0.00	1	104.00	104.00	-1	3,815	-0.03%
2023/09/22	2	102.25	2	102.50	102.50	0	3,810	0.00%
2023/09/20	0	0.00	1	104.00	104.50	-1	3,785	-0.03%
2023/09/18	1	106.00	4	106.13	105.00	-3	3,799	-0.08%
2023/09/15	3	105.33	5	105.70	105.50	-2	3,793	-0.05%
2023/09/14	1	105.50	0	0.00	105.00	1	3,748	0.03%
2023/09/13	4	104.00	0	0.00	105.00	4	3,757	0.11%
2023/09/07	0	0.00	1	105.00	104.50	-1	3,828	-0.03%
2023/09/05	0	0.00	3	101.67	102.50	-3	3,784	-0.08%
2023/09/04	1	99.70	1	99.90	99.60	0	3,768	0.00%
2023/09/01	1	99.90	1	100.50	99.90	0	3,803	0.00%
2023/08/31	0	0.00	1	99.00	99.70	-1	3,807	-0.03%
2023/08/30	1	98.70	0	0.00	98.50	1	3,811	0.03%
2023/08/29	0	0.00	1	97.70	97.70	-1	3,828	-0.03%
2023/08/28	1	97.10	0	0.00	97.20	1	3,849	0.03%
2023/08/25	0	0.00	1	96.40	96.70	-1	3,881	-0.03%
2023/08/23	1	95.70	0	0.00	95.70	1	3,940	0.03%
2023/08/10	0.5	94.50	0	0.00	94.60	0.5	3,991	0.01%
2023/08/09	0.3	97.00	0	0.00	97.00	0.3	3,954	0.01%
2023/08/07	0.5	95.32	0	0.00	95.70	0.5	3,890	0.01%
2023/08/02	0.1	96.00	0	0.00	95.40	0.1	3,769	0.00%
2023/08/01	4	97.25	1	99.20	97.10	3	3,678	0.08%
2023/07/31	4	110.25	0	0.00	110.50	4	3,486	0.11%
2023/07/28	1	111.50	0	0.00	111.50	1	3,377	0.03%
2023/07/27	0	0.00	7	111.14	111.50	-7	3,290	-0.21%
2023/07/25	1	109.50	0	0.00	110.00	1	3,127	0.03%
2023/07/24	1	110.00	19	110.42	111.00	-18	3,103	-0.58%
2023/07/21	3.2	111.31	0	0.00	111.50	3.2	3,062	0.10%
2023/07/20	1	110.00	0	0.00	110.50	1	3,045	0.03%
2023/07/18	0	0.00	2.1	110.07	112.00	-2.1	2,989	-0.07%
2023/07/17	0	0.00	9	111.00	111.50	-9	2,941	-0.31%
2023/07/14	1	108.50	0	0.00	109.50	1	2,947	0.03%
2023/07/12	0	0.00	2.1	105.50	105.50	-2.1	2,876	-0.07%
2023/07/11	0.2	105.50	1.1	105.00	105.50	-0.9	2,854	-0.03%
2023/07/10	0	0.00	1	105.00	105.00	-1	2,867	-0.03%
2023/07/07	0	0.00	1	104.49	104.00	-1	2,860	-0.04%
2023/07/06	2	105.00	0	0.00	105.50	2	2,840	0.07%
2023/07/05	2	107.50	0	0.00	107.00	2	2,839	0.07%
2023/07/03	0	0.00	1	106.00	106.50	-1	2,868	-0.03%
2023/06/30	0	0.00	1.1	104.97	105.00	-1.1	2,858	-0.04%
2023/06/29	0	0.00	5	105.00	105.00	-5	2,880	-0.17%
2023/06/28	1	102.50	46	104.00	103.50	-45	2,874	-1.57%
2023/06/27	1	104.00	51	104.99	104.50	-50	2,853	-1.75%
2023/06/26	0	0.00	1	104.00	105.00	-1	2,828	-0.04%
2023/06/21	0	0.00	1	103.00	103.50	-1	2,801	-0.04%
2023/06/20	0	0.00	1	103.00	103.00	-1	2,771	-0.04%
2023/06/16	5	101.60	7	102.21	104.50	-2	2,679	-0.07%
2023/06/15	2	102.00	2	103.00	103.00	0	2,574	0.00%
2023/06/14	1.1	101.00	1	102.00	101.50	0.1	2,596	0.00%
2023/06/13	13	100.88	17	101.44	101.00	-4	2,592	-0.15%
2023/06/12	5	100.30	4	100.60	100.50	1	2,572	0.04%
2023/06/09	4	100.00	0	0.00	100.00	4	2,575	0.16%
2023/06/08	5	100.00	5	100.60	100.50	0	2,546	0.00%
2023/06/07	0	0.00	3	100.00	101.00	-3	2,522	-0.12%
2023/06/06	1	99.60	0	0.00	100.00	1	2,490	0.04%
2023/06/02	3	100.83	0	0.00	101.50	3	2,487	0.12%
2023/05/31	0	0.00	0	99.30	99.90	0	2,455	0.00%
2023/05/30	1	99.00	0	0.00	99.30	1	2,426	0.04%
2023/05/26	0.2	97.60	0	0.00	98.00	0.2	2,361	0.01%
2023/05/23	100	93.85	0	0.00	94.20	100	2,275	4.40%
2023/05/19	0	0.00	1	96.30	96.00	-1	2,250	-0.04%
2023/05/18	0	0.00	1	95.90	95.80	-1	2,224	-0.04%
2023/05/16	0	0.00	2	95.10	94.70	-2	2,200	-0.09%
2023/05/11	0	94.00	0	0.00	94.50	0	2,218	0.00%
2023/05/08	1	94.80	1	94.50	94.50	0	2,244	0.00%
2023/05/02	0	0.00	1	91.80	92.40	-1	2,456	-0.04%
2023/04/27	1	91.00	1	91.00	91.60	0	2,410	0.00%
2023/04/20	0	0.00	1	90.70	89.80	-1	2,142	-0.05%
2023/04/19	1	91.10	0	0.00	90.40	1	2,138	0.05%
2023/04/18	0	0.00	1	93.03	93.00	-1	2,108	-0.05%
2023/04/17	0	0.00	0.2	93.10	93.30	-0.2	2,105	-0.01%
2023/04/14	0	0.00	5	93.90	93.60	-5	2,086	-0.24%
2023/04/06	0	0.00	5	91.80	92.00	-5	1,979	-0.25%
2023/03/30	0.5	91.40	0	90.20	91.30	0.5	2,006	0.02%
2023/03/29	0	91.80	0	0.00	89.50	0	2,125	0.00%
2023/03/28	0	90.99	0	0.00	90.10	0	2,284	0.00%
2023/03/27	1	90.90	0	0.00	90.90	1	2,475	0.04%
2023/03/23	1	89.80	1	90.50	90.20	0	2,661	0.00%
2023/03/21	1	89.80	1	90.00	89.70	0	2,700	0.00%
2023/03/17	0	89.30	3	88.60	88.90	-3	2,754	-0.11%
2023/03/16	1	87.40	0	0.00	87.40	1	2,741	0.04%
2023/03/15	1	89.30	0	0.00	88.50	1	2,753	0.04%
2023/03/14	1	89.50	1	89.10	88.90	0	2,763	0.00%
2023/03/13	0	0.00	1	89.80	90.30	-1	2,790	-0.04%
2023/03/08	2	90.60	0	0.00	90.90	2	2,818	0.07%
2023/03/07	0	0.00	1	90.40	91.20	-1	2,811	-0.04%
2023/03/06	3	89.50	1	89.60	89.60	2	2,789	0.07%
2023/03/03	1	88.90	0	0.00	88.90	1	2,780	0.04%
2023/03/02	0	0.00	1	88.60	89.10	-1	2,782	-0.04%
2023/03/01	0	87.63	0	0.00	88.30	0	2,790	0.00%
2023/02/24	1	88.40	7	88.20	88.10	-6	2,786	-0.22%
2023/02/23	0	0.00	1	87.90	87.60	-1	2,781	-0.04%
2023/02/21	1	87.30	0	0.00	87.20	1	2,819	0.04%
2023/02/20	6	87.20	0	0.00	87.40	6	2,858	0.21%
2023/02/17	0	86.50	0	0.00	85.70	0	2,862	0.00%
2023/02/15	2	86.95	0	0.00	87.10	2	2,922	0.07%
2023/02/10	1	87.00	2	87.50	87.40	-1	2,973	-0.03%
2023/02/09	0	0.00	8	88.41	88.00	-8	3,008	-0.27%
2023/02/08	0	0.00	1.1	88.00	88.20	-1.1	3,016	-0.03%
2023/02/07	1	87.50	0	0.00	87.40	1	3,020	0.03%
2023/02/06	0	0.00	2	87.50	87.40	-2	3,045	-0.07%
2023/02/03	1	87.90	2	88.25	88.80	-1	3,054	-0.03%
2023/02/02	2	86.45	0	0.00	87.60	2	3,039	0.07%
2023/02/01	1	85.00	5	86.26	86.80	-4	3,055	-0.13%
2023/01/30	0	0.00	1	82.00	81.90	-1	2,937	-0.03%
2023/01/17	0	80.70	0	0.00	80.50	0	2,931	0.00%
2023/01/16	0	80.50	0	0.00	80.60	0	2,952	0.00%
2023/01/11	1	80.60	0	0.00	80.70	1	3,042	0.03%
2023/01/10	1	81.90	0	0.00	81.90	1	3,057	0.03%
2023/01/06	0	0.00	0	80.60	80.30	0	3,108	0.00%
2022/12/22	0	0.00	1	80.70	80.80	-1	3,335	-0.03%
2022/12/21	1	79.60	0	80.40	79.70	1	3,251	0.03%
2022/12/20	1	80.20	2	80.65	79.70	-1	3,115	-0.03%
2022/12/19	4.2	80.05	0	0.00	79.80	4.2	2,961	0.14%
2022/12/16	0	0.00	1	84.10	82.10	-1	2,776	-0.04%
2022/12/14	0	0.00	1	84.00	83.80	-1	2,617	-0.04%
2022/12/13	1	82.70	1	82.50	82.20	0	2,609	0.00%
2022/12/12	1	82.60	1	82.60	82.60	0	2,584	0.00%
2022/12/07	1	83.70	0	0.00	82.90	1	2,601	0.04%
2022/12/06	0	0.00	3	84.43	84.30	-3	2,569	-0.12%
2022/12/05	1	86.30	0	0.00	85.10	1	2,547	0.04%
2022/12/01	2	85.10	0	0.00	85.20	2	2,518	0.08%
2022/11/29	1	81.90	1	82.70	82.30	0	2,512	0.00%
2022/11/25	1	83.20	0	0.00	83.10	1	2,513	0.04%
2022/11/23	1	83.00	0	0.00	83.70	1	2,512	0.04%
2022/11/18	1	82.50	1	82.60	82.70	0	2,496	0.00%
2022/11/17	0	0.00	1	81.70	82.40	-1	2,474	-0.04%
2022/11/16	0	0.00	1	81.50	82.20	-1	2,459	-0.04%
2022/11/15	1	80.70	0	0.00	80.70	1	2,425	0.04%
2022/11/14	0	0.00	2	80.60	80.80	-2	2,416	-0.08%
2022/11/11	1	79.20	1	80.20	79.60	0	2,387	0.00%
2022/11/10	1	77.70	0.6	77.53	77.80	0.4	2,348	0.02%
2022/11/09	0	0.00	2	77.95	78.10	-2	2,339	-0.09%
2022/11/08	1	76.80	1	76.60	76.80	0	2,315	0.00%
2022/11/07	0	0.00	0.1	76.00	77.20	-0.1	2,299	-0.01%
2022/11/04	0.3	75.50	0	0.00	75.00	0.3	2,265	0.01%
2022/10/28	0	72.90	0	0.00	72.70	0	2,159	0.00%
2022/10/26	2	71.40	0	0.00	72.00	2	2,118	0.09%
2022/10/24	0.4	73.10	0	0.00	72.40	0.4	2,160	0.02%
2022/10/21	0	0.00	1	71.80	71.50	-1	2,221	-0.05%
2022/10/19	1	71.30	1	71.40	71.00	0	2,258	0.00%
2022/10/18	0	0.00	1	70.60	71.80	-1	2,228	-0.04%
2022/10/13	1	69.70	0	0.00	70.10	1	2,246	0.04%
2022/10/12	1.2	70.20	0	0.00	70.00	1.2	2,256	0.05%
2022/10/07	1	77.30	0	0.00	77.10	1	2,213	0.05%
2022/10/05	0	0.00	1	78.30	77.90	-1	2,204	-0.05%
2022/10/03	1	75.60	0	0.00	76.60	1	2,174	0.05%
2022/09/30	0	0.00	1	75.50	77.10	-1	2,174	-0.05%
2022/09/29	2	77.55	3	78.30	77.50	-1	2,168	-0.05%
2022/09/28	1	78.60	0	78.50	78.50	1	2,164	0.05%
2022/09/27	0	0.00	0.1	78.70	79.00	-0.1	2,159	-0.01%
2022/09/26	5.1	78.51	0	0.00	78.90	5.1	2,180	0.23%
2022/09/22	0.2	79.84	0	0.00	80.50	0.2	2,246	0.01%
2022/09/21	0.1	80.00	0	0.00	80.40	0.1	2,236	0.00%
2022/09/16	1	80.10	0	0.00	81.50	1	2,229	0.04%
2022/09/15	1	80.80	0	0.00	80.70	1	2,183	0.05%
2022/09/14	2	81.05	0	0.00	80.90	2	2,163	0.09%
2022/09/07	1.1	80.81	0	0.00	80.80	1.1	2,268	0.05%
2022/09/06	0.6	82.40	0	0.00	82.30	0.6	2,260	0.03%
2022/09/05	1.1	82.96	0	0.00	82.60	1.1	2,256	0.05%
2022/08/25	3	86.60	0	0.00	86.80	3	2,285	0.13%
2022/08/23	0	86.70	0	0.00	86.50	0	2,312	0.00%
2022/08/22	2	87.30	0	0.00	87.90	2	2,317	0.09%
2022/08/16	1	87.70	2	87.50	87.00	-1	2,351	-0.04%
2022/08/15	0	87.10	0	0.00	87.00	0	2,350	0.00%
2022/08/12	14	86.70	0	0.00	87.20	14	2,345	0.60%
2022/08/11	2	86.45	1	86.60	86.50	1	2,346	0.04%
2022/08/10	1	85.90	0	0.00	85.50	1	2,363	0.04%
2022/08/08	0	0.00	1	86.30	86.70	-1	2,349	-0.04%
2022/07/29	1	84.80	1	85.20	85.40	0	2,319	0.00%
2022/07/28	1	90.60	0	0.00	90.40	1	2,244	0.04%
2022/07/26	1	89.50	0	0.00	89.50	1	2,122	0.05%
2022/07/22	1	92.00	0	0.00	91.90	1	2,145	0.05%
2022/07/20	0	0.00	2	93.70	92.10	-2	2,160	-0.09%
2022/07/18	0	0.00	1	91.00	92.30	-1	2,170	-0.05%
2022/07/05	2	85.05	0	0.00	85.60	2	2,052	0.10%
2022/07/04	1	84.50	0	0.00	84.60	1	2,068	0.05%
2022/07/01	1	88.00	0	0.00	87.70	1	2,062	0.05%
2022/06/30	3.8	89.57	0	0.00	87.80	3.8	2,073	0.18%
2022/06/29	1	94.00	0	0.00	94.20	1	2,016	0.05%
2022/06/24	1	94.00	0	0.00	93.80	1	2,070	0.05%
2022/06/21	0	0.00	1	94.60	95.70	-1	2,143	-0.05%
2022/06/17	2	94.50	0	0.00	95.70	2	2,170	0.09%
2022/06/16	0	0.00	1	99.30	97.50	-1	2,108	-0.05%
2022/06/15	0	0.00	1	98.60	98.80	-1	2,192	-0.05%
2022/06/09	1	99.10	0	0.00	99.20	1	2,317	0.04%
2022/06/08	0	0.00	1	98.90	99.20	-1	2,341	-0.04%
2022/05/30	0	0.00	0.2	97.60	97.70	-0.2	2,504	-0.01%
2022/05/27	0	0.00	3	97.50	97.10	-3	2,514	-0.12%
2022/05/26	0	0.00	1	97.00	97.10	-1	2,510	-0.04%
2022/05/23	4	96.60	1	96.60	96.40	3	2,621	0.11%
2022/05/20	1	95.50	2	95.75	96.00	-1	2,681	-0.04%
2022/05/19	0	0.00	13	95.65	95.80	-13	2,720	-0.48%
2022/05/18	0	0.00	1	95.60	95.80	-1	2,737	-0.04%
2022/05/17	0	0.00	2	94.40	94.80	-2	2,751	-0.07%
2022/05/16	1	93.10	0	0.00	93.60	1	2,778	0.04%
2022/05/13	0	0.00	10	93.50	93.30	-10	2,810	-0.36%
2022/05/10	1	92.70	4	93.10	93.50	-3	2,960	-0.10%
2022/05/09	2	93.05	0	0.00	93.30	2	2,973	0.07%
2022/05/06	2	93.20	0	0.00	93.80	2	3,067	0.07%
2022/05/05	0	0.00	1	94.00	94.40	-1	3,188	-0.03%
2022/04/29	1	94.00	1	93.60	93.40	0	3,310	0.00%
2022/04/28	5.1	94.19	1	93.40	93.20	4.1	3,342	0.12%
2022/04/27	4	95.10	2	95.00	95.80	2	3,311	0.06%
2022/04/26	0.1	92.81	0	0.00	94.50	0.1	3,281	0.00%
2022/04/25	1.1	91.82	0	0.00	91.80	1.1	3,296	0.03%
2022/04/20	0.1	94.10	0	0.00	94.00	0.1	3,339	0.00%
2022/04/19	1	93.90	0	0.00	94.10	1	3,370	0.03%
2022/04/14	0	0.00	2	93.50	93.70	-2	3,506	-0.06%
2022/04/12	1	92.70	0	0.00	92.60	1	3,657	0.03%
2022/04/11	0	0.00	2	93.50	93.70	-2	3,661	-0.05%
2022/04/08	0	0.00	0.2	94.50	94.00	-0.2	3,665	-0.01%
2022/04/07	4	95.25	0	0.00	94.20	4	3,746	0.11%
2022/04/01	1	94.50	0	0.00	95.60	1	3,770	0.03%
2022/03/31	2	95.40	0	0.00	95.00	2	3,765	0.05%
2022/03/30	3	95.43	0	0.00	95.30	3	3,766	0.08%
2022/03/25	1	95.60	0	96.00	95.70	1	3,777	0.03%
2022/03/24	3	95.53	0	0.00	95.50	3	3,772	0.08%
2022/03/23	6	97.30	0	0.00	96.60	6	3,792	0.16%
2022/03/22	1	97.60	1	97.90	97.40	0	3,792	0.00%
2022/03/21	0.1	98.20	0	0.00	97.80	0.1	3,825	0.00%
2022/03/18	1	96.80	0	0.00	98.30	1	3,866	0.03%
2022/03/16	1	94.20	0	0.00	94.80	1	3,843	0.03%
2022/03/15	2	96.10	1	96.40	96.00	1	3,813	0.03%
2022/03/14	1.1	97.41	1	97.30	97.80	0.1	3,862	0.00%
2022/03/11	1	96.70	0	0.00	96.90	1	3,911	0.03%
2022/03/10	0	96.57	0	0.00	96.50	0	3,914	0.00%
2022/03/09	0	0.00	1	95.70	95.50	-1	4,130	-0.02%
2022/03/08	2	93.50	0	0.00	93.20	2	4,193	0.05%
2022/03/07	0	0.00	0.3	95.10	94.90	-0.3	4,237	-0.01%
2022/03/04	0.1	97.30	7	97.47	97.20	-6.9	5,406	-0.13%
2022/03/03	1	96.60	3	97.33	97.30	-2	5,429	-0.04%
2022/03/01	0	0.00	1	94.80	95.40	-1	5,451	-0.02%
2022/02/25	0	0.00	1	94.20	94.20	-1	5,473	-0.02%
2022/02/24	4.1	92.90	0	0.00	92.70	4.1	5,465	0.08%
2022/02/23	2	94.85	0	0.00	94.90	2	5,445	0.04%
2022/02/22	2	95.10	8	95.19	95.00	-6	5,494	-0.11%
2022/02/21	6	95.95	0	0.00	96.10	6	5,483	0.11%
2022/02/18	8	96.88	2	96.80	96.80	6	5,513	0.11%
2022/02/17	0.2	97.70	1.4	96.91	97.40	-1.2	5,567	-0.02%
2022/02/16	1.2	96.17	0	0.00	95.80	1.2	5,582	0.02%
2022/02/14	1	95.30	0	0.00	95.30	1	5,622	0.02%
2022/02/10	1	96.60	1	97.10	97.00	0	5,573	0.00%
2022/02/07	12.3	95.41	0	0.00	95.40	12.3	5,493	0.22%
2022/01/26	1	97.70	0	0.00	97.60	1	5,400	0.02%
2022/01/24	0	0.00	2	97.50	98.00	-2	5,379	-0.04%
2022/01/21	3	98.53	1	99.00	98.40	2	5,428	0.04%
2022/01/19	0	0.00	3	98.37	98.50	-3	5,572	-0.05%
2022/01/17	0	0.00	1	98.80	99.20	-1	5,574	-0.02%
2022/01/14	0	98.40	1	99.50	98.50	-1	5,596	-0.02%
2022/01/13	1	99.30	1	99.70	99.00	0	5,623	0.00%
2022/01/12	0.2	98.70	0	0.00	98.60	0.2	5,611	0.00%
2022/01/11	0	0.00	1	98.20	98.10	-1	5,616	-0.02%
2022/01/06	1	99.30	0.3	99.50	98.50	0.7	5,569	0.01%
2022/01/05	0	0.00	2.4	98.88	100.00	-2.4	5,532	-0.04%
2022/01/03	2	98.50	0	0.00	98.40	2	5,459	0.04%
2021/12/30	0	0.00	1	97.40	97.70	-1	5,442	-0.02%
2021/12/29	1	99.10	5	99.40	99.10	-4	5,378	-0.07%
2021/12/24	1	98.30	9	98.14	98.30	-8	5,336	-0.15%
2021/12/23	0	0.00	10	97.90	97.90	-10	5,355	-0.19%
2021/12/22	11	98.15	0	0.00	97.50	11	5,461	0.20%
2021/12/21	1	97.60	1	97.90	97.60	0	5,453	0.00%
2021/12/14	0	0.00	1	96.40	96.30	-1	5,465	-0.02%
2021/12/13	0	0.00	0	97.40	97.30	0	5,457	0.00%
2021/12/10	3.3	96.43	2	96.50	96.70	1.3	5,464	0.02%
2021/12/09	2	97.35	0	0.00	97.20	2	5,420	0.04%
2021/12/08	0	0.00	1	97.40	97.80	-1	5,401	-0.02%
2021/12/07	1	96.70	1	96.50	96.90	0	5,346	0.00%
2021/12/06	2	96.50	0	0.00	96.80	2	5,319	0.04%
2021/12/03	9	96.98	0.3	97.50	96.20	8.7	5,296	0.16%
2021/12/02	1	98.40	0	0.00	98.10	1	5,079	0.02%
2021/12/01	7	99.03	7	99.16	99.10	0	4,996	0.00%
2021/11/30	2	100.75	1.1	100.00	99.10	0.9	4,908	0.02%
2021/11/29	5	97.20	0	0.00	97.20	5	3,692	0.14%
2021/11/22	0	0.00	3	99.13	99.20	-3	3,617	-0.08%
2021/11/18	1	99.60	1	99.50	99.50	0	3,505	0.00%
2021/11/17	0	100.00	2	99.15	101.00	-2	3,460	-0.06%
2021/11/16	3	98.07	0	98.90	98.00	3	3,406	0.09%
2021/11/15	1	99.50	3	99.03	99.30	-2	3,356	-0.06%
2021/11/12	1	98.00	0	0.00	98.00	1	3,335	0.03%
2021/11/11	2	97.80	5	98.10	97.50	-3	3,316	-0.09%
2021/11/10	1	98.10	11	98.38	98.10	-10	3,336	-0.30%
2021/11/09	19	97.46	1	98.00	97.90	18	3,389	0.53%
2021/11/08	4	97.10	1.1	97.50	97.00	3	3,386	0.09%
2021/11/05	2	96.75	11	96.69	96.70	-9	3,384	-0.27%
2021/11/04	1	97.00	3	97.57	97.20	-2	3,373	-0.06%
2021/11/03	9	96.64	6.1	95.94	96.80	2.9	3,380	0.09%
2021/11/02	2	96.45	0	0.00	96.20	2	3,382	0.06%
2021/11/01	1	97.30	1	96.90	97.30	0	3,396	0.00%
2021/10/29	7	98.31	3	97.60	97.40	4	3,410	0.12%
2021/10/28	4	100.25	3	99.70	100.00	1	3,408	0.03%
2021/10/27	13	97.08	6	97.48	98.70	7	3,358	0.21%
2021/10/26	2	95.10	1.1	95.18	95.30	0.9	3,409	0.03%
2021/10/25	3.1	94.60	0	0.00	94.30	3.1	3,452	0.09%
2021/10/21	0.4	96.50	1	96.60	95.00	-0.6	3,519	-0.02%
2021/10/20	4.1	95.71	0	0.00	95.10	4.1	3,461	0.12%
2021/10/19	1	95.00	0	0.00	96.60	1	3,420	0.03%
2021/10/18	1	95.70	0	0.00	95.70	1	3,401	0.03%
2021/10/15	2	96.70	2	97.80	97.10	0	3,384	0.00%
2021/10/13	1	96.00	0	0.00	95.50	1	3,359	0.03%
2021/10/12	1	97.80	0	0.00	97.60	1	3,336	0.03%
2021/10/07	0	0.00	2	102.00	101.50	-2	3,350	-0.06%
2021/10/06	5	100.40	2	101.00	100.00	3	3,396	0.09%
2021/10/04	1	100.00	0	0.00	100.50	1	3,410	0.03%
2021/10/01	2	101.75	0.1	102.00	101.50	1.9	3,436	0.06%
2021/09/30	0.5	104.50	0	0.00	104.50	0.5	3,418	0.01%
2021/09/29	2.2	104.23	1	103.00	103.00	1.2	3,392	0.04%
2021/09/27	0	0.00	1	107.00	106.50	-1	3,297	-0.03%
2021/09/24	1	106.00	0	0.00	106.00	1	3,262	0.03%
2021/09/22	3.1	105.02	1	105.50	105.00	2.1	3,187	0.07%
2021/09/15	1	109.00	0	0.00	107.50	1	3,060	0.03%
2021/09/09	0	0.00	1	110.50	111.00	-1	3,046	-0.03%
2021/09/08	1	108.50	0	0.00	108.00	1	3,014	0.03%
2021/09/02	0	0.00	4	112.00	111.00	-4	3,050	-0.13%
2021/08/31	0	0.00	0	111.50	112.50	0	3,075	0.00%
2021/08/30	0	0.00	0	110.50	111.50	0	3,069	0.00%
2021/08/26	0	0.00	2	107.50	107.50	-2	3,079	-0.06%
2021/08/20	0	106.00	0	0.00	104.00	0	3,118	0.00%
2021/08/19	0	0.00	2	106.00	106.00	-2	3,210	-0.06%
2021/08/18	0.2	108.00	10	107.00	108.50	-9.9	3,199	-0.31%
2021/08/17	0	108.50	0	0.00	107.50	0	3,212	0.00%
2021/08/13	2	108.50	2.1	108.73	109.00	-0.1	3,158	0.00%
2021/08/12	5	109.30	1	110.50	109.50	4	3,127	0.13%
2021/08/11	2	112.00	0	0.00	112.00	2	3,136	0.06%
2021/08/10	2	112.50	0	0.00	113.50	2	3,147	0.06%
2021/08/09	2	113.00	1	113.50	113.50	1	3,177	0.03%
2021/08/06	5.2	113.32	0	0.00	113.00	5.2	3,216	0.16%
2021/08/05	0	0.00	2	114.75	115.00	-2	3,256	-0.06%
2021/08/04	2.4	113.79	2	114.00	114.50	0.4	3,286	0.01%
2021/08/03	0	0.00	5	113.70	114.50	-5	3,313	-0.15%
2021/08/02	1	110.50	1	113.00	111.50	0	3,249	0.00%
2021/07/30	5	108.00	0	0.00	110.50	5	3,233	0.15%
2021/07/29	1	114.50	9	114.39	115.00	-8	3,129	-0.26%
2021/07/28	5	111.10	0	0.00	112.50	5	3,099	0.16%
2021/07/27	4	112.75	4	112.50	112.50	0	3,091	0.00%
2021/07/23	2	110.75	0	0.00	110.50	2	3,173	0.06%
2021/07/21	0	0.00	1	110.00	111.00	-1	3,311	-0.03%
2021/07/20	0	110.50	4	111.50	110.00	-4	3,375	-0.12%
2021/07/19	3	110.83	0	112.00	111.00	3	3,383	0.09%
2021/07/16	3	111.00	0	0.00	112.50	3	3,423	0.09%
2021/07/15	1	111.00	0	0.00	111.50	1	3,434	0.03%
2021/07/14	3	112.83	3	111.83	111.50	0	3,445	0.00%
2021/07/13	0	0.00	1	112.00	112.00	-1	3,424	-0.03%
2021/07/12	3	111.50	0	0.00	112.00	3	3,404	0.09%
2021/07/09	0	0.00	1.1	110.48	110.50	-1.1	3,400	-0.03%
2021/07/07	1	109.50	2	109.00	109.50	-1	3,428	-0.03%
2021/07/06	2	109.75	0	0.00	109.00	2	3,464	0.06%
2021/07/05	1	109.49	7	109.00	109.50	-6	3,514	-0.17%
2021/06/28	1	107.50	5	108.00	107.50	-4	4,062	-0.10%
2021/06/24	0	0.00	0	108.00	108.50	0	4,120	0.00%
2021/06/21	0	107.00	0	0.00	105.50	0	4,124	0.00%
2021/06/15	2	107.25	0	0.00	107.00	2	4,225	0.05%
2021/06/10	0	0.00	10	104.50	105.50	-10	4,222	-0.24%
2021/06/07	10	103.00	0	0.00	104.50	10	4,258	0.23%
2021/06/04	0	0.00	2	105.00	105.00	-2	4,248	-0.05%
2021/06/03	1	105.00	1	105.50	106.50	0	4,265	0.00%
2021/06/02	0	0.00	0	108.00	107.00	0	4,248	0.00%
2021/06/01	0	107.00	10	107.50	107.00	-10	4,270	-0.23%
2021/05/31	0	0.00	1	106.50	107.00	-1	4,287	-0.02%
2021/05/28	1	105.00	0	0.00	106.00	1	4,309	0.02%
2021/05/25	10	101.00	0	0.00	103.00	10	4,333	0.23%
2021/05/21	2	101.50	2	102.00	102.00	0	4,349	0.00%
2021/05/20	0	101.04	0	0.00	102.00	0	4,456	0.00%
2021/05/19	0	0.00	1	101.00	101.50	-1	4,456	-0.02%
2021/05/18	0.2	100.00	1	99.10	99.50	-0.8	4,460	-0.02%
2021/05/17	1	97.10	1.2	96.75	96.30	-0.2	4,485	0.00%
2021/05/14	0	0.00	2	99.50	100.00	-2	4,473	-0.04%
2021/05/13	0.2	97.61	0	0.00	97.10	0.2	4,421	0.00%
2021/05/12	1.1	98.55	1.2	99.09	95.40	-0.1	4,377	0.00%
2021/05/11	4.5	101.06	2	103.25	100.50	2.5	4,344	0.06%
2021/05/10	1	104.00	2	105.00	105.00	-1	4,330	-0.02%
2021/05/06	2.5	102.80	2	102.00	102.00	0.5	4,478	0.01%
2021/05/04	1.1	103.45	18	103.56	103.50	-16.9	4,695	-0.36%
2021/05/03	9.1	106.98	13	107.42	106.00	-3.9	4,826	-0.08%
2021/04/29	1	112.00	0	0.00	111.50	1	4,923	0.02%
2021/04/28	0	0.00	1	111.50	113.50	-1	4,926	-0.02%
2021/04/27	1	113.00	2	114.50	114.50	-1	4,977	-0.02%
2021/04/26	6	114.92	4	114.63	116.00	2	5,175	0.04%
2021/04/23	0	0.00	1	111.00	111.50	-1	5,410	-0.02%
2021/04/22	0	0.00	1	112.00	110.50	-1	5,508	-0.02%
2021/04/21	0	0.00	3	111.83	112.00	-3	5,529	-0.05%
2021/04/20	0	0.00	1	112.00	111.50	-1	5,565	-0.02%
2021/04/19	4	111.50	1	111.00	112.00	3	5,673	0.05%
2021/04/16	2	111.50	2	111.00	111.00	0	5,728	0.00%
2021/04/15	2	108.25	2	108.50	109.00	0	5,755	0.00%
2021/04/14	0	0.00	6	109.00	107.50	-6	5,801	-0.10%
2021/04/13	1	109.50	0	0.00	109.50	1	5,814	0.02%
2021/04/12	1	111.50	1	111.50	112.00	0	5,816	0.00%
2021/04/09	0	0.00	6	110.83	111.50	-6	5,818	-0.10%
2021/04/08	2	111.75	5	110.80	112.00	-3	5,785	-0.05%
2021/04/07	4	110.88	3	111.00	113.00	1	5,794	0.02%
2021/04/06	10	109.85	4	110.25	112.00	6	5,665	0.11%
2021/04/01	1	106.00	0	0.00	105.50	1	5,442	0.02%
2021/03/31	1	104.00	1.2	104.87	105.50	-0.2	5,387	0.00%
2021/03/30	0	103.50	3	103.83	105.00	-3	5,332	-0.06%
2021/03/29	2	103.00	0	0.00	103.00	2	5,285	0.04%
2021/03/26	3	103.00	3	103.17	103.00	0	5,317	0.00%
2021/03/25	1	102.50	0	0.00	103.00	1	5,357	0.02%
2021/03/24	2	102.50	1	103.00	102.50	1	5,388	0.02%
2021/03/23	2	103.00	20	105.00	104.00	-18	5,410	-0.33%
2021/03/22	2	103.50	2	104.00	104.50	0	5,443	0.00%
2021/03/19	2	104.75	3	104.17	105.00	-1	5,450	-0.02%
2021/03/18	2	104.50	1	104.50	104.00	1	5,409	0.02%
2021/03/17	1	102.50	2	103.25	103.00	-1	5,479	-0.02%
2021/03/16	0	0.00	7	102.50	102.50	-7	5,518	-0.13%
2021/03/15	1	100.50	5	101.30	101.50	-4	5,566	-0.07%
2021/03/12	2	100.25	0	0.00	100.50	2	5,657	0.04%
2021/03/11	0	0.00	5	101.50	101.50	-5	5,783	-0.09%
2021/03/10	1	100.50	0	0.00	100.00	1	5,995	0.02%
2021/03/09	0	0.00	1	99.00	100.00	-1	6,230	-0.02%
2021/03/08	1	99.60	1	100.00	100.00	0	6,653	0.00%
2021/03/05	4.2	99.80	10	99.65	99.30	-5.8	6,766	-0.09%
2021/03/04	5	100.90	4	100.63	101.00	1	6,948	0.01%
2021/03/03	3	101.00	2	101.75	101.50	1	6,966	0.01%
2021/03/02	0	0.00	2	102.50	101.50	-2	6,977	-0.03%
2021/02/26	7	101.07	0	0.00	100.00	7	7,032	0.10%
2021/02/25	9	103.17	10	102.85	103.50	-1	7,030	-0.01%
2021/02/24	6	103.50	4	103.50	103.50	2	7,056	0.03%
2021/02/23	0	0.00	25	102.48	102.50	-25	7,042	-0.35%
2021/02/22	39	102.38	7.2	104.53	101.50	31.8	7,062	0.45%
2021/02/19	3.1	102.50	42	103.00	103.00	-38.9	7,002	-0.56%
2021/02/17	0.1	101.00	11	102.00	101.50	-10.9	7,042	-0.15%
2021/02/04	0	0.00	3	99.13	99.20	-3	6,997	-0.04%
2021/02/02	1	99.20	4	99.93	99.00	-3	7,148	-0.04%
2021/02/01	1	96.60	4.1	98.01	98.30	-3.1	7,117	-0.04%
2021/01/29	2.1	99.42	2.1	98.57	97.40	0	7,086	0.00%
2021/01/28	12	100.40	20	100.48	99.90	-8	6,993	-0.11%
2021/01/27	17	102.56	15	101.90	101.50	2	6,936	0.03%
2021/01/26	4	101.38	10	101.00	100.50	-6	6,753	-0.09%
2021/01/25	22	104.52	0	0.00	103.50	22	6,650	0.33%
2021/01/22	3	102.17	3.1	102.82	103.50	-0.1	6,481	0.00%
2021/01/21	3	100.33	19	100.34	100.00	-16	6,359	-0.25%
2021/01/20	3.2	99.29	5	99.94	100.00	-1.8	6,338	-0.03%
2021/01/19	34	102.88	7	101.79	101.50	27	6,252	0.43%
2021/01/18	4	99.98	9	99.32	102.00	-5	6,134	-0.08%
2021/01/15	2	97.45	10	96.50	96.50	-8	6,125	-0.13%
2021/01/14	0	0.00	2	98.50	98.80	-2	6,115	-0.03%
2021/01/13	0	0.00	1	98.60	98.30	-1	6,228	-0.02%
2021/01/12	14	97.98	14	97.66	97.80	0	6,335	0.00%
2021/01/11	0	0.00	1	96.50	96.90	-1	6,225	-0.02%
2021/01/08	10	95.30	4	95.95	96.00	6	6,170	0.10%
2021/01/07	10	95.00	7	96.00	96.00	3	6,137	0.05%
2021/01/06	7.3	94.53	22	96.41	94.40	-14.7	6,175	-0.24%
2021/01/05	1	94.30	5	95.14	94.70	-4	6,150	-0.07%
2021/01/04	1	95.50	1	94.90	94.60	0	6,208	0.00%
2020/12/31	1	94.70	3	94.97	94.90	-2	6,180	-0.03%
2020/12/30	24	93.96	1	93.90	94.00	23	6,170	0.37%
2020/12/29	3	95.27	0	0.00	94.80	3	6,112	0.05%
2020/12/28	0	0.00	1	95.70	95.80	-1	6,089	-0.02%
2020/12/24	2	94.90	1	95.10	94.90	1	6,107	0.02%
2020/12/23	3	94.20	1	93.90	94.00	2	6,133	0.03%
2020/12/22	0	0.00	2	95.25	93.90	-2	6,165	-0.03%
2020/12/21	3	94.03	1	95.10	94.20	2	6,192	0.03%
2020/12/18	2	96.40	1	96.10	95.90	1	6,184	0.02%
2020/12/17	5	97.00	1	97.40	96.90	4	6,174	0.06%
2020/12/16	2	96.50	2	96.55	96.00	0	6,156	0.00%
2020/12/15	3	95.83	1	96.60	96.10	2	6,219	0.03%
2020/12/14	11	96.78	4	97.18	96.50	7	6,235	0.11%
2020/12/11	6	95.83	9	96.84	96.10	-3	6,247	-0.05%
2020/12/10	8	99.36	2	99.75	98.70	6	6,199	0.10%
2020/12/09	4	100.00	7	100.36	100.50	-3	6,200	-0.05%
2020/12/08	5	98.78	6	98.98	98.80	-1	6,154	-0.02%
2020/12/07	12	101.92	22	100.84	100.50	-10	6,073	-0.16%
2020/12/04	8	100.00	24	101.18	101.00	-16	5,965	-0.27%
2020/12/03	21	100.09	13	99.12	99.20	8	5,747	0.14%
2020/12/02	39	97.33	42	97.73	99.40	-3	5,529	-0.05%
2020/12/01	2	92.85	43	92.68	93.00	-41	5,154	-0.80%
2020/11/30	3	90.33	12	90.36	92.00	-9	5,069	-0.18%
2020/11/27	2	90.50	0	0.00	91.00	2	4,913	0.04%
2020/11/25	9	90.49	0	0.00	90.00	9	5,031	0.18%
2020/11/24	2	91.75	1	92.10	91.20	1	4,990	0.02%
2020/11/23	10	91.80	11	91.95	91.10	-1	4,959	-0.02%
2020/11/20	0	0.00	2	90.85	90.40	-2	4,909	-0.04%
2020/11/19	17	89.61	2	89.65	89.50	15	4,905	0.31%
2020/11/17	3	91.50	0	0.00	90.90	3	4,911	0.06%
2020/11/16	1	91.50	24	91.78	91.70	-23	4,978	-0.46%
2020/11/13	1	89.50	1	89.60	89.80	0	4,991	0.00%
2020/11/12	2	90.30	2	90.00	89.80	0	4,995	0.00%
2020/11/11	17	89.94	13	89.78	90.70	4	5,019	0.08%
2020/11/10	1	88.90	20	88.16	88.80	-19	4,966	-0.38%
2020/11/09	1	87.00	46	87.18	87.00	-45	4,910	-0.92%
2020/11/06	1	86.30	3	85.60	86.00	-2	4,974	-0.04%
2020/11/05	1	86.10	1	86.10	86.10	0	5,072	0.00%
2020/11/04	0	0.00	5	85.42	85.60	-5	5,170	-0.10%
2020/11/03	0	0.00	1	84.80	85.40	-1	5,243	-0.02%
2020/11/02	2	83.70	0	0.00	83.70	2	5,293	0.04%
2020/10/30	0	0.00	5	84.64	84.40	-5	5,342	-0.09%
2020/10/29	13	84.05	0	0.00	84.50	13	5,349	0.24%
2020/10/28	2	86.10	2	86.30	85.40	0	5,334	0.00%
2020/10/27	1	86.60	1	87.00	87.00	0	5,367	0.00%
2020/10/26	27	86.75	5	86.94	86.10	22	5,473	0.40%
2020/10/23	14	86.93	40	87.78	88.00	-26	5,426	-0.48%
2020/10/22	1	82.20	0	0.00	82.50	1	5,286	0.02%
2020/10/21	31	83.71	0	0.00	83.00	31	5,271	0.59%
2020/10/20	17	85.72	0	0.00	85.60	17	5,233	0.32%
2020/10/15	1	88.30	0	0.00	88.00	1	5,563	0.02%
2020/10/14	0	0.00	3	89.37	89.40	-3	5,583	-0.05%
2020/10/13	12	88.43	1	88.20	88.80	11	5,560	0.20%
2020/10/12	0	0.00	2	88.80	89.00	-2	5,595	-0.04%
2020/10/07	1	86.60	0	0.00	87.00	1	5,684	0.02%
2020/10/06	0	0.00	16	87.21	87.30	-16	5,700	-0.28%
2020/10/05	2	86.80	0	0.00	86.00	2	5,738	0.03%
2020/09/30	1	86.20	1	87.00	86.30	0	5,805	0.00%
2020/09/29	13	86.28	0	0.00	85.40	13	5,895	0.22%
2020/09/28	1	84.80	2	85.60	85.30	-1	6,017	-0.02%
2020/09/25	5	83.70	0	0.00	83.80	5	6,022	0.08%
2020/09/24	3	85.13	0	0.00	85.00	3	6,057	0.05%
2020/09/23	10	86.97	0	0.00	86.30	10	6,115	0.16%
2020/09/22	8	88.56	3	88.23	88.10	5	6,153	0.08%
2020/09/21	0	0.00	1	89.50	89.30	-1	6,254	-0.02%
2020/09/18	8	89.26	1	89.60	89.50	7	6,305	0.11%
2020/09/16	30	89.90	1	90.00	90.20	29	6,237	0.46%
2020/09/15	3	88.60	1	89.00	89.70	2	6,242	0.03%
2020/09/14	3	90.00	1	90.30	89.80	2	6,247	0.03%
2020/09/11	3	88.60	9	88.73	89.00	-6	6,228	-0.10%
2020/09/10	0	0.00	1	87.90	87.90	-1	6,226	-0.02%
2020/09/09	2	86.30	1	87.30	87.50	1	6,209	0.02%
2020/09/08	0	0.00	5	88.12	88.10	-5	6,160	-0.08%
2020/09/07	1	87.50	1	88.00	87.60	0	6,166	0.00%
2020/09/04	2	86.15	1	86.10	86.60	1	6,187	0.02%
2020/09/03	0	0.00	1	88.90	87.70	-1	6,149	-0.02%
2020/09/02	3	88.07	1	87.00	87.00	2	6,144	0.03%
2020/09/01	0	0.00	2	88.80	89.00	-2	6,177	-0.03%
2020/08/31	2	87.20	0	0.00	86.40	2	6,117	0.03%
2020/08/27	1	88.40	3	88.63	88.70	-2	6,065	-0.03%
2020/08/25	2	88.95	0	0.00	88.80	2	6,097	0.03%
2020/08/24	0	0.00	2	88.45	88.50	-2	6,200	-0.03%
2020/08/21	2	86.50	2	86.35	87.00	0	6,231	0.00%
2020/08/20	4	84.93	0	0.00	85.20	4	6,166	0.06%
2020/08/19	6	90.02	0	0.00	89.10	6	6,098	0.10%
2020/08/18	8	92.20	0	0.00	92.00	8	6,036	0.13%
2020/08/17	5	93.10	1	93.20	92.70	4	6,051	0.07%
2020/08/13	11	92.37	1	92.20	91.20	10	6,044	0.17%
2020/08/12	8	92.43	3	92.87	91.80	5	6,072	0.08%
2020/08/11	4	93.25	3	92.80	93.20	1	6,089	0.02%
2020/08/10	11	94.57	1	97.20	94.10	10	6,044	0.17%
2020/08/07	13	97.82	3	97.23	96.70	10	6,012	0.17%
2020/08/06	3	97.37	0	0.00	96.60	3	5,967	0.05%
2020/08/04	1	97.00	0	0.00	97.00	1	5,969	0.02%
2020/08/03	1	97.30	1	97.10	97.30	0	6,026	0.00%
2020/07/31	2	99.05	0	0.00	98.20	2	6,090	0.03%
2020/07/30	4	99.28	0	0.00	98.60	4	6,128	0.07%
2020/07/29	2	103.25	1	104.00	103.50	1	6,065	0.02%
2020/07/28	2	103.50	2	104.50	103.00	0	6,045	0.00%
2020/07/27	7	103.43	4	103.88	103.00	3	5,973	0.05%
2020/07/24	7	104.79	3	105.00	104.50	4	5,946	0.07%
2020/07/23	2	106.00	5	106.50	107.00	-3	5,906	-0.05%
2020/07/22	67	106.77	2	107.75	106.00	65	5,851	1.11%
2020/07/21	1	111.50	1	112.50	112.50	0	5,679	0.00%
2020/07/16	1	111.00	0	0.00	111.00	1	6,084	0.02%
2020/07/15	4	110.38	3	110.67	110.50	1	6,059	0.02%
2020/07/13	1	112.00	0	0.00	113.50	1	6,018	0.02%
2020/07/09	2	113.00	2	113.00	112.00	0	6,048	0.00%
2020/07/08	3	109.33	1	110.50	110.50	2	5,995	0.03%
2020/07/07	2	111.25	3	113.00	112.00	-1	5,946	-0.02%
2020/07/03	3	115.50	3	115.50	115.50	0	5,843	0.00%
2020/07/02	1	113.50	6	112.42	113.50	-5	5,850	-0.09%
2020/07/01	8	107.38	7	108.57	109.50	1	5,805	0.02%
2020/06/30	1	104.00	3	105.50	107.00	-2	5,786	-0.03%
2020/06/29	2	100.75	1	100.50	100.50	1	5,734	0.02%
2020/06/24	1	102.50	2	102.50	103.00	-1	5,715	-0.02%
2020/06/23	1	103.00	1	102.50	104.00	0	5,765	0.00%
2020/06/22	1	104.00	2	103.25	102.00	-1	5,777	-0.02%
2020/06/19	1	102.50	8	102.94	101.50	-7	5,852	-0.12%
2020/06/17	0	0.00	1	102.00	102.00	-1	5,900	-0.02%
2020/06/15	0	0.00	1	99.40	98.60	-1	6,236	-0.02%
2020/06/12	3	97.10	3	98.47	99.20	0	6,328	0.00%
2020/06/10	2	103.00	5	103.00	102.50	-3	6,425	-0.05%
2020/06/08	9	104.83	7	104.29	104.50	2	6,554	0.03%
2020/06/05	1	101.50	1	101.50	101.00	0	6,493	0.00%
2020/06/04	3	102.33	1	101.50	102.00	2	6,523	0.03%
2020/06/03	3	102.50	5	102.90	102.50	-2	6,521	-0.03%
2020/06/02	0	0.00	1	101.00	101.50	-1	6,456	-0.02%
2020/06/01	2	99.95	15	100.03	100.50	-13	6,435	-0.20%
2020/05/29	6	97.17	1	96.50	97.00	5	6,421	0.08%
2020/05/28	3	98.20	42	100.34	98.10	-39	6,313	-0.62%
2020/05/27	0	0.00	1	99.50	99.00	-1	6,318	-0.02%
2020/05/26	1	98.80	0	0.00	98.50	1	6,354	0.02%
2020/05/25	11	96.61	1	98.80	98.60	10	6,390	0.16%
2020/05/22	6	97.53	0	0.00	97.00	6	6,446	0.09%
2020/05/21	9	98.60	1	99.60	98.70	8	6,432	0.12%
2020/05/20	10	98.30	0	0.00	98.80	10	6,377	0.16%
2020/05/19	0	0.00	1	99.90	99.20	-1	6,393	-0.02%
2020/05/18	21	99.89	2	99.00	98.60	19	6,384	0.30%
2020/05/15	5	102.50	1	102.00	102.50	4	6,329	0.06%
2020/05/14	3	104.67	2	105.00	104.00	1	6,287	0.02%
2020/05/13	0	0.00	27	105.56	107.50	-27	6,306	-0.43%
2020/05/12	18	104.72	0	0.00	104.00	18	6,333	0.28%
2020/05/11	9	103.50	0	0.00	103.50	9	6,454	0.14%
2020/05/08	1	102.50	10	104.75	106.00	-9	6,398	-0.14%
2020/05/06	8	100.13	17	100.64	103.00	-9	6,247	-0.14%
2020/05/05	4	99.08	8	99.59	99.50	-4	6,182	-0.06%
2020/05/04	16	97.04	2	99.25	99.50	14	6,184	0.23%
2020/04/30	1	99.30	24	100.29	101.00	-23	6,127	-0.38%
2020/04/29	4	98.35	4	98.55	98.30	0	6,098	0.00%
2020/04/28	18	97.24	0	0.00	97.20	18	6,130	0.29%
2020/04/27	6	100.35	0	0.00	99.60	6	6,157	0.10%
2020/04/24	3	101.33	0	0.00	98.70	3	6,119	0.05%
2020/04/23	7	99.04	23	98.58	99.80	-16	6,069	-0.26%
2020/04/22	15	94.83	0	0.00	95.90	15	6,037	0.25%
2020/04/21	11	98.49	6	102.00	97.50	5	6,408	0.08%
2020/04/20	2	99.20	4	99.15	100.00	-2	6,196	-0.03%
2020/04/17	0	0.00	31	96.75	97.00	-31	6,150	-0.50%
2020/04/16	2	92.95	1	95.30	94.20	1	6,108	0.02%
2020/04/15	3	94.23	11	93.61	94.30	-8	6,185	-0.13%
2020/04/14	2	92.20	1	92.60	92.20	1	6,131	0.02%
2020/04/13	1	91.00	1	91.90	91.10	0	6,142	0.00%
2020/04/10	14	91.92	8	93.69	91.40	6	6,141	0.10%
2020/04/09	2	91.35	1	92.40	92.50	1	6,107	0.02%
2020/04/08	4	91.50	1	92.00	91.50	3	6,086	0.05%
2020/04/07	2	90.50	18	92.47	90.40	-16	6,052	-0.26%
2020/04/06	0	0.00	5	86.36	89.70	-5	5,973	-0.08%
2020/04/01	8	85.19	0	0.00	84.90	8	5,885	0.14%
2020/03/31	0	0.00	8	86.04	85.90	-8	5,811	-0.14%
2020/03/30	6	81.85	2	83.90	83.90	4	5,718	0.07%
2020/03/27	26	86.48	0	0.00	83.60	26	5,741	0.45%
2020/03/26	0	0.00	4	81.87	83.20	-4	5,706	-0.07%
2020/03/25	14	78.86	7	77.86	80.40	7	5,729	0.12%
2020/03/24	2	74.55	4	75.23	75.20	-2	5,627	-0.04%
2020/03/23	0	0.00	1	72.50	71.00	-1	5,566	-0.02%
2020/03/20	4	71.48	3	71.50	70.60	1	5,584	0.02%
2020/03/18	5	78.18	0	0.00	76.00	5	5,436	0.09%
2020/03/17	2	81.20	1	83.70	79.70	1	5,418	0.02%
2020/03/13	1	85.80	1	85.30	88.70	0	5,349	0.00%
2020/03/12	11	91.42	4	91.50	91.20	7	5,259	0.13%
2020/03/11	0	0.00	1	99.80	97.40	-1	5,185	-0.02%
2020/03/10	2	97.45	1	98.30	98.30	1	5,161	0.02%
2020/03/09	6	99.62	0	0.00	98.60	6	5,110	0.12%
2020/03/05	1	106.00	4	106.38	105.00	-3	5,095	-0.06%
2020/03/03	6	104.08	2	104.50	103.50	4	5,022	0.08%
2020/03/02	1	100.50	2	101.50	101.50	-1	5,009	-0.02%
2020/02/27	2	103.50	5	101.50	102.00	-3	4,983	-0.06%
2020/02/26	2	106.00	0	0.00	105.50	2	4,938	0.04%
2020/02/25	5	109.10	0	0.00	109.00	5	4,994	0.10%
2020/02/21	1	113.50	0	0.00	113.50	1	4,982	0.02%
2020/02/20	1	117.50	0	0.00	114.00	1	4,981	0.02%
2020/02/19	1	111.50	3	113.50	114.00	-2	4,941	-0.04%
2020/02/18	0	0.00	1	113.00	113.00	-1	4,941	-0.02%
2020/02/14	1	116.00	0	0.00	116.50	1	4,896	0.02%
2020/02/13	1	114.00	1	113.50	113.50	0	4,831	0.00%
2020/02/12	1	112.50	12	113.75	114.50	-11	4,778	-0.23%
2020/02/11	1	110.50	2	110.50	109.50	-1	4,630	-0.02%
2020/02/07	0	0.00	1	111.00	110.50	-1	4,640	-0.02%
2020/02/06	2	110.00	0	0.00	110.50	2	4,709	0.04%
2020/02/05	0	0.00	4	111.00	110.00	-4	4,727	-0.08%
2020/02/04	3	106.17	0	0.00	108.50	3	4,676	0.06%
2020/02/03	1	108.00	2	109.00	107.00	-1	4,674	-0.02%
2020/01/31	2	107.50	0	0.00	108.00	2	4,702	0.04%
2020/01/30	2	107.00	8	108.25	109.00	-6	4,649	-0.13%
2020/01/20	0	111.50	16	112.97	111.50	-16	4,565	-0.35%
2020/01/17	5	110.50	3	111.67	110.50	2	4,609	0.04%
2020/01/16	29	111.98	8	111.75	112.00	21	4,728	0.44%
2020/01/15	2	113.00	42	114.38	114.50	-40	4,861	-0.82%
2020/01/14	2	104.50	47	103.30	104.50	-45	4,343	-1.04%
2020/01/13	2	100.50	1	101.00	101.50	1	4,270	0.02%
2020/01/10	13	99.85	0	0.00	99.70	13	4,283	0.30%
2020/01/09	2	102.25	105	100.78	102.50	-103	4,261	-2.42%	大賣/鉅額交易
2020/01/08	1	95.60	2	97.45	96.90	-1	4,164	-0.02%
2020/01/07	2	95.55	0	0.00	96.10	2	4,158	0.05%
2020/01/06	57	97.18	0	0.00	97.20	57	4,153	1.37%
2020/01/03	22	97.64	0	0.00	98.80	22	4,204	0.52%
2020/01/02	51	99.63	8	100.00	100.00	43	4,208	1.02%
2019/12/30	0	0.00	1	100.50	100.50	-1	4,288	-0.02%
2019/12/26	1	101.00	0	0.00	101.50	1	4,384	0.02%
2019/12/25	1	102.00	0	0.00	102.00	1	4,416	0.02%
2019/12/24	2	101.00	1	101.00	102.00	1	4,456	0.02%
2019/12/23	2	102.00	0	0.00	100.50	2	4,427	0.05%
2019/12/20	6	102.42	4	105.50	101.50	2	4,387	0.05%
2019/12/17	3	104.33	2	103.50	105.00	1	4,337	0.02%
2019/12/16	2	103.75	2	104.75	105.00	0	4,305	0.00%
2019/12/13	0	0.00	1	101.00	100.50	-1	4,288	-0.02%
2019/12/12	1	99.80	5	99.90	99.80	-4	4,202	-0.10%
2019/12/10	0	0.00	15	97.13	96.50	-15	4,109	-0.36%
2019/12/09	5	95.70	0	0.00	94.50	5	4,106	0.12%
2019/12/06	7	98.17	17	97.64	96.60	-10	4,173	-0.24%
2019/12/05	0	0.00	1	96.30	96.30	-1	4,234	-0.02%
2019/12/04	17	94.07	2	93.90	93.90	15	4,351	0.34%
2019/12/03	0	0.00	5	94.80	95.20	-5	4,389	-0.11%
2019/12/02	2	92.00	7	92.70	93.40	-5	4,383	-0.11%
2019/11/29	13	95.21	0	0.00	94.10	13	4,389	0.30%
2019/11/27	0	0.00	3	95.60	96.90	-3	4,439	-0.07%
2019/11/22	6	100.00	12	99.84	97.50	-6	4,401	-0.14%
2019/11/21	1	97.00	27	97.11	97.20	-26	4,273	-0.61%
2019/11/19	11	96.45	1	97.30	95.70	10	4,202	0.24%
2019/11/18	2	96.05	2	96.80	96.80	0	4,191	0.00%
2019/11/15	9	97.04	20	97.20	96.00	-11	4,205	-0.26%
2019/11/13	2	94.90	0	0.00	94.40	2	4,144	0.05%
2019/11/12	12	94.80	0	0.00	94.80	12	4,142	0.29%
2019/11/11	0	0.00	10	95.10	94.70	-10	4,126	-0.24%
2019/11/08	5	94.30	0	0.00	94.30	5	4,100	0.12%
2019/11/07	5	94.70	1	94.90	94.70	4	4,092	0.10%
2019/11/06	20	94.73	0	0.00	94.70	20	4,092	0.49%
2019/11/04	6	97.50	11	97.13	97.50	-5	3,995	-0.13%
2019/11/01	11	94.67	1	94.50	95.00	10	3,946	0.25%
2019/10/31	0	0.00	11	95.69	96.00	-11	3,977	-0.28%
2019/10/30	11	95.05	0	0.00	95.00	11	4,033	0.27%
2019/10/25	2	95.70	4	95.53	95.80	-2	4,048	-0.05%
2019/10/24	2	94.85	0	0.00	95.40	2	3,989	0.05%
2019/10/23	2	94.75	3.1	94.03	95.50	-1.1	3,932	-0.03%
2019/10/21	1	86.80	0	0.00	86.50	1	3,889	0.03%
2019/10/17	0	0.00	1	87.10	87.50	-1	3,843	-0.03%
2019/10/15	1	88.20	0	0.00	88.50	1	3,768	0.03%
2019/10/14	1	87.70	1	88.80	88.50	0	3,796	0.00%
2019/10/09	10	88.70	6	89.00	87.30	4	3,760	0.11%
2019/10/08	1	88.40	7	88.31	88.00	-6	3,698	-0.16%
2019/10/04	10	85.90	10	88.00	86.00	0	3,702	0.00%
2019/10/03	11	85.64	0	0.00	85.60	11	3,617	0.30%
2019/10/01	0	0.00	1	88.40	87.50	-1	3,521	-0.03%
2019/09/27	1	87.10	0	0.00	87.20	1	3,501	0.03%
2019/09/25	1	87.10	1	88.00	87.80	0	3,433	0.00%
2019/09/23	0	0.00	1	85.50	85.40	-1	3,375	-0.03%
2019/09/20	1	86.10	0	0.00	85.90	1	3,396	0.03%
2019/09/18	1	86.60	1	84.90	84.70	0	3,311	0.00%
2019/09/16	0	0.00	1	83.80	84.50	-1	3,189	-0.03%
2019/09/11	1	83.70	0	0.00	84.20	1	3,186	0.03%
2019/09/10	1	84.00	3	84.40	84.20	-2	3,131	-0.06%
2019/09/06	1	81.50	2	81.15	81.50	-1	2,953	-0.03%
2019/09/05	0	0.00	26	78.18	78.90	-26	2,800	-0.93%
2019/09/04	1	76.50	0	0.00	77.40	1	2,749	0.04%
2019/09/03	0	0.00	2	76.50	77.00	-2	2,728	-0.07%
2019/09/02	0	0.00	7	76.17	76.30	-7	2,690	-0.26%
2019/08/30	0	0.00	1	75.20	75.10	-1	2,691	-0.04%
2019/08/27	12	73.76	0	0.00	73.60	12	2,676	0.45%
2019/08/26	13	73.30	0	0.00	73.00	13	2,649	0.49%
2019/08/22	0	0.00	4	74.80	74.80	-4	2,647	-0.15%
2019/08/21	0	0.00	1	74.80	74.00	-1	2,667	-0.04%
2019/08/20	0	0.00	4	74.70	74.40	-4	2,660	-0.15%
2019/08/19	2	72.45	0	0.00	73.00	2	2,655	0.08%
2019/08/16	2	72.10	0	0.00	72.00	2	2,679	0.07%
2019/08/15	1	72.20	1	72.30	71.90	0	2,666	0.00%
2019/08/14	2	73.70	0	0.00	73.30	2	2,670	0.07%
2019/08/12	1	74.60	0	0.00	73.80	1	2,665	0.04%
2019/08/08	1	74.60	0	0.00	74.40	1	2,679	0.04%
2019/08/07	18	74.70	0	0.00	74.40	18	2,670	0.67%
2019/08/06	1	74.60	1	73.60	74.60	0	2,660	0.00%
2019/08/05	10	76.30	0	0.00	76.30	10	2,641	0.38%
2019/08/02	2	77.50	0	0.00	77.50	2	2,639	0.08%
2019/08/01	0	0.00	1	79.50	79.60	-1	2,602	-0.04%
2019/07/31	2	85.10	2	85.60	85.60	0	2,519	0.00%
2019/07/30	1	84.70	2	84.70	84.70	-1	2,446	-0.04%
2019/07/29	5	86.30	2	86.20	85.80	3	2,432	0.12%
2019/07/25	2	87.45	1	87.00	87.00	1	2,353	0.04%
2019/07/24	2	86.25	8	86.65	87.20	-6	2,289	-0.26%
2019/07/16	0	0.00	1	79.50	80.50	-1	2,311	-0.04%
2019/07/15	1	78.50	0	0.00	78.30	1	2,275	0.04%
2019/07/12	1	78.00	1	78.20	78.50	0	2,314	0.00%
2019/07/10	1	78.70	12	78.02	79.20	-11	2,334	-0.47%
2019/07/09	0	0.00	1	76.20	76.40	-1	2,323	-0.04%
2019/07/08	10	76.70	0	0.00	77.00	10	2,370	0.42%
2019/07/05	0	0.00	1	77.90	78.00	-1	2,422	-0.04%
2019/07/01	0	0.00	1	77.60	77.80	-1	2,555	-0.04%
2019/06/24	1	76.60	0	0.00	76.00	1	2,778	0.04%
2019/06/21	0	0.00	2	77.40	76.00	-2	2,793	-0.07%
2019/06/05	0	0.00	5	75.20	74.70	-5	3,018	-0.17%
2019/06/03	5	73.00	0	0.00	74.60	5	3,039	0.16%
2019/05/31	0	0.00	26	73.71	74.30	-26	3,040	-0.86%
2019/05/30	0	0.00	10	73.10	72.40	-10	3,046	-0.33%
2019/05/29	35	72.21	0	0.00	71.80	35	3,064	1.14%
2019/05/28	0	0.00	1	73.20	73.20	-1	3,076	-0.03%
2019/05/15	0	0.00	10	75.20	75.40	-10	3,362	-0.30%
2019/05/13	1	75.90	0	0.00	74.40	1	3,433	0.03%
2019/05/09	0	0.00	3	76.40	76.50	-3	3,539	-0.08%
2019/05/08	1	76.60	11	76.75	76.60	-10	3,534	-0.28%
2019/05/02	0	0.00	16	77.49	77.00	-16	3,539	-0.45%
2019/04/30	1	77.00	4	76.23	77.00	-3	3,525	-0.09%
2019/04/29	4	76.20	10	76.20	76.00	-6	3,505	-0.17%
2019/04/25	0	0.00	120	75.12	75.60	-120	3,494	-3.43%	大賣/鉅額交易
2019/04/23	0	0.00	4	75.20	75.00	-4	3,425	-0.12%
2019/04/19	0	0.00	6	75.30	74.80	-6	3,381	-0.18%
2019/04/18	6	74.48	1	76.40	74.40	5	3,377	0.15%
2019/04/17	5	75.80	7	75.64	75.80	-2	3,350	-0.06%
2019/04/16	10	74.70	0	0.00	75.40	10	3,338	0.30%
2019/04/12	0	74.00	0	0.00	73.90	0	3,339	0.00%
2019/04/11	8	73.94	3	74.00	74.00	5	3,281	0.15%
2019/04/10	12	74.80	0	0.00	75.00	12	3,213	0.37%
2019/04/09	0	0.00	1	76.00	76.40	-1	3,145	-0.03%
2019/04/08	0	0.00	2	76.70	76.60	-2	3,144	-0.06%
2019/04/03	0	0.00	3	75.93	76.00	-3	3,104	-0.10%
2019/04/02	3	74.93	0	0.00	75.20	3	3,071	0.10%
2019/04/01	3	75.20	0	0.00	75.10	3	3,013	0.10%
2019/03/29	5	72.80	0	0.00	72.80	5	2,882	0.17%
2019/03/28	3	72.13	0	0.00	71.80	3	2,862	0.10%
2019/03/26	3	72.63	0	0.00	72.10	3	2,828	0.11%
2019/03/25	4	71.90	0	0.00	72.00	4	2,855	0.14%
2019/03/22	0	0.00	4	72.95	73.10	-4	2,854	-0.14%
2019/03/21	1	72.30	0	0.00	72.30	1	2,892	0.03%
2019/03/20	0	0.00	1	72.60	71.80	-1	2,887	-0.03%
2019/03/19	10	72.30	0	0.00	72.00	10	2,875	0.35%
2019/03/15	0	0.00	9	71.69	71.60	-9	2,829	-0.32%
2019/03/14	20	70.50	0	0.00	70.20	20	2,759	0.72%
2019/03/12	0	0.00	1.5	70.13	70.10	-1.5	2,762	-0.05%
2019/03/08	3	70.27	0	0.00	70.40	3	2,784	0.11%
2019/03/06	5	71.70	0	0.00	72.10	5	2,835	0.18%
2019/03/05	3	71.40	2	71.20	71.40	1	2,849	0.04%
2019/03/04	1	71.10	2	71.40	71.70	-1	2,860	-0.03%
2019/02/27	5	71.74	2	71.70	71.60	3	2,855	0.11%
2019/02/26	124	72.90	9	72.93	72.90	115	2,820	4.08%	大買/鉅額交易
2019/02/25	0	0.00	10	72.24	72.70	-10	2,750	-0.36%
2019/02/22	1	71.20	0	0.00	71.60	1	2,715	0.04%
2019/02/21	5	71.18	1	71.40	71.60	4	2,700	0.15%
2019/02/20	5	71.50	1	71.80	71.90	4	2,679	0.15%
2019/02/19	1	71.10	6	70.90	71.10	-5	2,642	-0.19%
2019/02/18	11	70.06	0	0.00	70.00	11	2,609	0.42%
2019/02/15	1	70.20	2	70.45	70.00	-1	2,571	-0.04%
2019/02/14	10	69.85	5	70.26	69.50	5	2,543	0.20%
2019/02/13	3	67.90	3	68.50	68.60	0	2,488	0.00%
2019/02/12	2	68.05	1	67.30	67.90	1	2,451	0.04%
2019/02/11	7	67.69	0	0.00	67.70	7	2,410	0.29%
2019/01/30	3	70.63	0	0.00	70.70	3	2,314	0.13%
2019/01/22	0	0.00	1	68.50	68.50	-1	2,403	-0.04%
2019/01/21	1	67.80	0	0.00	68.00	1	2,439	0.04%
2019/01/16	0	0.00	1	68.70	69.00	-1	2,565	-0.04%
2019/01/15	0	0.00	1	67.90	68.10	-1	2,570	-0.04%
2019/01/14	1	68.10	0	0.00	66.80	1	2,553	0.04%
2019/01/11	0	0.00	3	67.60	67.70	-3	2,588	-0.12%
2019/01/10	0	0.00	1	66.30	66.50	-1	2,596	-0.04%
2019/01/09	0	0.00	1	66.20	66.40	-1	2,590	-0.04%
2019/01/08	2	64.75	2	65.10	64.60	0	2,596	0.00%
2019/01/07	2	66.00	0	0.00	66.40	2	2,611	0.08%
2019/01/04	1	64.20	0	0.00	64.10	1	2,668	0.04%
2019/01/03	0	0.00	1	66.50	66.20	-1	2,751	-0.04%
2019/01/02	1	66.20	0	0.00	66.20	1	2,787	0.04%
2018/12/27	0	0.00	2	67.00	66.20	-2	2,845	-0.07%
2018/12/21	2	65.90	0	0.00	65.90	2	2,889	0.07%
2018/12/19	1	65.80	0	0.00	65.40	1	2,858	0.03%
2018/12/14	5	67.60	0	0.00	67.70	5	2,822	0.18%
2018/12/12	1	70.30	1	70.10	70.40	0	2,702	0.00%
2018/12/11	2	69.55	2	69.70	68.90	0	2,688	0.00%
2018/12/10	1	70.00	5	70.10	70.10	-4	2,682	-0.15%
2018/12/07	1	70.80	0	0.00	70.60	1	2,673	0.04%
2018/12/05	0	0.00	1	73.00	73.10	-1	2,647	-0.04%
2018/12/03	0	0.00	1	75.50	75.30	-1	2,623	-0.04%
2018/11/26	1	71.40	1	71.00	71.10	0	2,486	0.00%
2018/11/19	0	0.00	3	70.83	70.90	-3	2,513	-0.12%
2018/11/12	1	69.20	0	0.00	69.90	1	2,476	0.04%
2018/11/09	0	0.00	1	69.00	69.10	-1	2,449	-0.04%
2018/11/06	1	67.00	0	0.00	67.10	1	2,419	0.04%
2018/10/31	0	0.00	1	66.10	67.60	-1	2,315	-0.04%
2018/10/30	2	64.30	1	64.60	63.80	1	2,253	0.04%
2018/10/26	1	67.60	1	67.90	66.40	0	2,139	0.00%
2018/10/25	5	68.00	0	0.00	67.90	5	2,109	0.24%
2018/10/18	1	69.40	0	0.00	69.60	1	2,204	0.05%
2018/10/17	4	70.90	0	0.00	71.00	4	2,227	0.18%
2018/10/15	1	68.70	1	69.30	69.50	0	2,247	0.00%
2018/10/12	1	68.40	0	0.00	69.60	1	2,230	0.04%
2018/10/05	2	80.00	0	0.00	79.70	2	2,019	0.10%
2018/09/27	1	84.00	0	0.00	84.20	1	2,087	0.05%
2018/09/21	4	83.00	0	0.00	82.90	4	2,115	0.19%
2018/09/03	1	89.00	1	87.40	87.40	0	2,343	0.00%
2018/08/30	0	0.00	1	90.00	89.90	-1	2,282	-0.04%
2018/08/23	1	86.20	1	87.70	87.60	0	2,379	0.00%
2018/08/20	0	0.00	1	84.00	84.70	-1	2,381	-0.04%
2018/08/16	0	0.00	1	85.00	85.20	-1	2,391	-0.04%
2018/07/23	1	88.00	0	0.00	88.10	1	2,208	0.05%
2018/07/10	4	83.58	0	0.00	85.40	4	2,368	0.17%
2018/07/04	1	85.20	0	0.00	84.40	1	2,349	0.04%
2018/06/29	0	0.00	1	87.60	88.50	-1	2,326	-0.04%
2018/06/21	1	87.90	0	0.00	87.80	1	2,200	0.05%
2018/05/15	0	0.00	2	88.60	88.60	-2	2,307	-0.09%
2018/05/11	0	0.00	0.1	88.00	87.70	-0.1	2,383	0.00%
2018/04/26	3	86.20	4	86.08	85.70	-1	2,751	-0.04%
2018/04/25	2	87.85	1	86.70	88.90	1	2,678	0.04%
2018/04/23	0	0.00	1	92.00	92.00	-1	2,642	-0.04%
2018/04/20	1	93.70	0	0.00	93.20	1	2,685	0.04%
2018/04/19	0	0.00	2	96.10	96.10	-2	2,691	-0.07%
2018/04/12	4	95.20	3	95.50	95.10	1	2,825	0.04%
2018/04/11	0	0.00	1	94.30	95.00	-1	2,825	-0.04%
2018/03/26	1	90.00	0	0.00	90.50	1	2,717	0.04%
2018/03/14	0	0.00	1	94.20	94.30	-1	2,718	-0.04%
2018/03/13	1	92.50	0	0.00	94.90	1	2,694	0.04%
2018/03/07	0	0.00	1	90.30	90.10	-1	2,721	-0.04%
2018/03/06	0	0.00	3	90.40	90.10	-3	2,768	-0.11%
2018/02/02	1	95.80	1	94.80	95.20	0	2,477	0.00%
2018/02/01	4	96.25	4	96.98	97.00	0	2,465	0.00%
2018/01/31	3	93.33	7	95.13	94.80	-4	2,358	-0.17%
2018/01/30	2	92.65	2	93.30	92.20	0	2,223	0.00%
2018/01/29	7	91.90	6	92.33	92.40	1	2,169	0.05%
2018/01/22	1	90.00	1	90.20	90.30	0	2,079	0.00%
2018/01/12	1	89.40	0	0.00	89.40	1	2,109	0.05%