力成 (6239)-富邦-建國券商分點個股進出

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	10.6	166.19	6.1	165.10	164.00	4.6	8,390	0.05%
2024/05/09	4	175.25	5.6	175.12	171.50	-1.6	8,299	-0.02%
2024/05/08	7.1	170.78	5	172.10	172.50	2.1	8,396	0.02%
2024/05/07	14.3	171.86	2.3	172.63	173.00	12	8,456	0.14%
2024/05/06	8.6	169.37	2.9	168.83	168.50	5.6	8,501	0.07%
2024/05/03	6.3	172.78	18	172.78	170.00	-11.7	8,585	-0.14%
2024/05/02	18	170.80	1	171.50	170.50	17	8,750	0.19%
2024/04/30	2	173.01	4	174.63	174.50	-2	8,743	-0.02%
2024/04/29	5.3	173.98	1.2	175.84	175.50	4.1	9,004	0.05%
2024/04/26	5	173.80	0	0.00	173.00	5	9,008	0.06%
2024/04/25	0	172.50	1.5	172.33	173.00	-1.5	9,022	-0.02%
2024/04/24	5.3	173.22	2.5	172.99	173.00	2.8	9,047	0.03%
2024/04/23	4	168.51	16	169.00	169.00	-12	9,115	-0.13%
2024/04/22	7	170.51	5	171.50	169.00	2	9,202	0.02%
2024/04/19	17.1	174.26	2.3	176.00	174.00	14.8	9,239	0.16%
2024/04/18	5.2	179.00	8	179.50	179.50	-2.9	9,201	-0.03%
2024/04/17	2	181.75	0	0.00	182.00	2	9,370	0.02%
2024/04/16	23.3	180.89	189	180.74	180.00	-165.7	9,365	-1.77%	大賣/鉅額交易
2024/04/15	44.2	190.20	34.2	191.27	186.50	10	9,276	0.11%
2024/04/12	1	184.49	1	185.00	185.50	0	9,204	0.00%
2024/04/11	5	183.10	4.1	184.01	183.50	1	9,259	0.01%
2024/04/10	2.2	186.85	3.1	186.31	185.00	-0.9	9,362	-0.01%
2024/04/09	7.5	186.85	1	186.50	185.50	6.5	9,458	0.07%
2024/04/08	4	190.37	0	0.00	190.00	4	9,523	0.04%
2024/04/03	160	189.44	1	190.50	191.00	159	9,527	1.67%	大買/鉅額交易
2024/04/02	4	192.99	35.1	190.36	191.00	-31	9,502	-0.33%
2024/04/01	4.8	192.29	31	194.14	193.00	-26.3	9,469	-0.28%
2024/03/29	12.2	198.05	55.7	198.69	200.50	-43.5	9,395	-0.46%
2024/03/28	13.1	193.88	23.2	197.86	201.00	-10.1	9,178	-0.11%
2024/03/27	2	186.50	3	185.50	188.00	-1	8,973	-0.01%
2024/03/26	3	190.16	19.1	188.62	186.50	-16.1	9,003	-0.18%
2024/03/25	3	189.50	2.9	190.53	188.50	0.1	9,084	0.00%
2024/03/22	3	194.53	9	196.17	195.00	-5.9	9,189	-0.06%
2024/03/21	9.4	196.12	8.2	197.04	197.50	1.3	9,269	0.01%
2024/03/20	10.5	201.60	13.2	199.31	195.50	-2.7	9,426	-0.03%
2024/03/19	7.3	197.67	8.1	199.88	196.00	-0.8	9,508	-0.01%
2024/03/18	18	192.88	18.5	194.69	197.50	-0.5	9,462	-0.01%
2024/03/15	169.3	185.47	167	190.51	190.00	2.3	9,439	0.02%	大買/大賣/
2024/03/14	14.3	185.56	4	184.63	185.00	10.3	9,239	0.11%
2024/03/13	18	183.94	195.2	182.89	187.50	-177.2	9,174	-1.93%	大賣/鉅額交易
2024/03/12	9.2	173.55	35.2	174.44	175.00	-26	8,880	-0.29%
2024/03/11	172.1	172.18	64	170.16	170.00	108.1	8,780	1.23%	大買/鉅額交易
2024/03/08	28.2	175.27	38.2	174.73	171.50	-10	8,682	-0.12%
2024/03/07	19.4	170.33	14	170.18	171.00	5.4	8,311	0.06%
2024/03/06	7.2	168.75	18.2	170.03	172.00	-10.9	8,120	-0.13%
2024/03/05	192	166.16	189.1	169.32	170.00	2.9	8,012	0.04%	大買/大賣/
2024/03/04	24.1	166.52	46	164.37	166.00	-21.9	7,915	-0.28%
2024/03/01	82	155.49	31.1	156.81	156.00	50.9	7,637	0.67%
2024/02/29	47	159.22	60.1	157.01	156.00	-13.1	7,515	-0.17%
2024/02/27	5	150.70	10	152.50	150.00	-5	7,346	-0.07%
2024/02/26	15	152.57	11.9	151.62	150.00	3.1	7,300	0.04%
2024/02/23	11	149.50	17.4	150.17	149.50	-6.4	7,183	-0.09%
2024/02/22	4.7	145.89	158	146.28	146.50	-153.3	7,095	-2.16%	大賣/鉅額交易
2024/02/21	0	147.50	0.1	147.50	146.50	-0.1	7,058	0.00%
2024/02/20	1.1	146.45	10	145.60	145.00	-8.9	7,032	-0.13%
2024/02/19	4.2	146.23	1	145.00	146.00	3.2	6,987	0.05%
2024/02/16	14.7	149.32	5.1	149.28	150.50	9.6	6,966	0.14%
2024/02/15	26.1	148.71	19.7	150.40	151.00	6.4	6,916	0.09%
2024/02/05	3.1	147.19	36.1	148.10	147.50	-32.9	6,771	-0.49%
2024/02/02	0.3	144.83	8	145.88	146.50	-7.7	6,680	-0.12%
2024/02/01	4.3	144.17	5	144.90	145.50	-0.7	6,612	-0.01%
2024/01/31	12.3	142.67	14.1	143.81	145.50	-1.8	6,577	-0.03%
2024/01/30	26	147.87	6.5	148.31	148.50	19.5	6,436	0.30%
2024/01/29	167	145.95	17.3	146.09	149.50	149.8	6,361	2.35%	大買/鉅額交易
2024/01/26	5.3	146.45	26	146.42	145.00	-20.7	6,257	-0.33%
2024/01/25	21.3	147.12	21	146.86	145.50	0.3	6,124	0.00%
2024/01/24	9	141.61	4	141.00	141.00	5	5,883	0.08%
2024/01/23	45.1	143.82	27.1	142.75	143.50	18	5,776	0.31%
2024/01/22	2.1	133.74	6	133.92	135.00	-3.9	5,503	-0.07%
2024/01/19	4	131.88	1.5	132.40	133.00	2.5	5,451	0.05%
2024/01/18	3	130.66	1	131.00	131.00	2	5,441	0.04%
2024/01/17	6	132.17	2	131.75	132.00	4	5,406	0.07%
2024/01/16	1	129.50	3	131.17	132.00	-2	5,292	-0.04%
2024/01/15	0	0.00	1	129.44	128.50	-1	5,186	-0.02%
2024/01/12	2.3	127.39	3	127.17	127.00	-0.8	5,109	-0.01%
2024/01/11	22.3	129.47	7	128.57	129.00	15.3	5,045	0.30%
2024/01/10	5.2	131.62	3	131.67	132.00	2.2	4,886	0.04%
2024/01/09	5	131.20	5	130.90	130.00	0	4,846	0.00%
2024/01/08	6	131.25	0.1	132.75	130.50	5.9	4,785	0.12%
2024/01/05	1	132.00	0	132.00	133.00	1	4,770	0.02%
2024/01/04	3.1	134.39	2	135.75	135.00	1.1	4,689	0.02%
2024/01/03	4	134.50	5.1	135.40	135.50	-1.1	4,582	-0.02%
2024/01/02	4.7	137.47	0.1	137.01	136.50	4.6	4,463	0.10%
2023/12/29	0	141.00	2	141.00	141.00	-2	4,359	-0.05%
2023/12/28	2.4	143.55	2	142.00	142.00	0.4	4,346	0.01%
2023/12/27	2.2	146.87	4.2	144.15	143.50	-2	4,316	-0.05%
2023/12/26	2.1	145.04	6.3	146.86	148.00	-4.3	4,264	-0.10%
2023/12/25	1	143.00	2.3	142.75	143.50	-1.3	4,211	-0.03%
2023/12/22	4	143.38	1.1	143.96	144.00	2.9	4,188	0.07%
2023/12/21	5	144.00	9	144.28	144.50	-4	4,103	-0.10%
2023/12/20	2	147.50	8.1	145.42	145.00	-6.1	4,004	-0.15%
2023/12/19	8.2	144.16	47.1	145.17	147.50	-38.9	3,858	-1.01%
2023/12/18	3	146.67	7.2	147.25	148.50	-4.2	3,645	-0.12%
2023/12/15	11	144.05	33.3	151.80	152.50	-22.3	3,485	-0.64%
2023/12/14	6	143.67	35.1	142.35	148.50	-29.1	3,143	-0.93%
2023/12/13	3.1	132.99	4.1	132.48	135.00	-1	2,855	-0.03%
2023/12/12	3	128.67	17.5	129.24	131.00	-14.5	2,770	-0.52%
2023/12/11	0.1	122.00	0	0.00	123.00	0.1	2,627	0.00%
2023/12/08	10.2	121.05	33.9	121.75	121.50	-23.7	2,630	-0.90%
2023/12/07	1	116.00	0	0.00	115.50	1	2,552	0.04%
2023/12/06	1.1	116.50	6.2	117.47	117.50	-5.1	2,572	-0.20%
2023/12/05	0	0.00	3	116.67	117.00	-3	2,568	-0.12%
2023/12/04	0	0.00	0	115.50	115.50	0	2,568	0.00%
2023/12/01	0	0.00	6.1	113.83	115.00	-6.1	2,600	-0.23%
2023/11/30	1	111.50	0	0.00	112.00	1	2,601	0.04%
2023/11/29	2.1	110.95	15.6	111.09	112.00	-13.5	2,580	-0.52%
2023/11/28	0	0.00	4.1	109.24	109.50	-4.1	2,534	-0.16%
2023/11/27	0	0.00	0	108.00	108.50	0	2,534	0.00%
2023/11/24	1	108.00	0	0.00	107.50	1	2,543	0.04%
2023/11/21	1	106.50	0	0.00	107.00	1	2,540	0.04%
2023/11/20	0.5	107.02	0	0.00	107.00	0.5	2,541	0.02%
2023/11/17	0	107.75	0	0.00	108.00	0	2,533	0.00%
2023/11/16	1	108.50	1	108.52	108.50	0	2,531	0.00%
2023/11/15	0	0.00	3	108.83	109.00	-3	2,531	-0.12%
2023/11/14	46	107.71	4.1	108.12	108.50	41.9	2,521	1.66%
2023/11/13	1.1	106.53	0	0.00	106.50	1.1	2,546	0.04%
2023/11/09	6	107.42	0.3	107.00	107.50	5.7	2,585	0.22%
2023/11/08	0	0.00	1	108.00	107.50	-1	2,607	-0.04%
2023/11/07	0	107.50	0	108.00	108.00	0	2,585	0.00%
2023/11/06	0	0.00	1	107.50	108.00	-1	2,595	-0.04%
2023/11/03	0	0.00	2	107.99	108.00	-2	2,592	-0.08%
2023/11/02	0	0.00	3	107.50	108.00	-3	2,620	-0.12%
2023/11/01	0	105.50	14	106.57	106.00	-14	2,637	-0.53%
2023/10/31	0.6	105.00	0	104.50	105.00	0.6	2,717	0.02%
2023/10/30	2	106.00	14	105.64	105.50	-12	2,805	-0.43%
2023/10/27	1	105.50	10	105.50	105.00	-9	2,989	-0.30%
2023/10/26	1	104.00	0	0.00	106.50	1	3,109	0.03%
2023/10/25	2	106.26	0.4	105.59	106.00	1.6	3,161	0.05%
2023/10/24	0	106.76	0.3	106.50	107.50	-0.3	3,248	-0.01%
2023/10/23	0	107.00	0	0.00	106.50	0	3,365	0.00%
2023/10/19	3	107.50	0	0.00	107.00	3	3,506	0.09%
2023/10/18	0	0.00	3	108.33	109.00	-3	3,579	-0.08%
2023/10/17	0	0.00	6.5	107.54	107.50	-6.5	3,592	-0.18%
2023/10/16	0.3	104.53	0	0.00	105.00	0.3	3,612	0.01%
2023/10/13	0.5	106.00	2.6	105.98	107.00	-2.1	3,669	-0.06%
2023/10/11	0	102.00	1.1	103.00	103.00	-1	3,682	-0.03%
2023/10/06	0	0.00	0	101.50	102.00	0	3,675	0.00%
2023/10/05	5	100.90	0	101.00	100.50	5	3,717	0.13%
2023/10/04	1	100.53	0	102.00	102.00	1	3,720	0.03%
2023/10/03	2	103.74	0	103.00	102.50	2	3,727	0.05%
2023/10/02	0	0.00	12.1	102.50	104.00	-12.1	3,761	-0.32%
2023/09/28	0	0.00	3	101.83	101.50	-3	3,780	-0.08%
2023/09/27	0	101.75	0.5	101.00	101.50	-0.5	3,787	-0.01%
2023/09/26	1	102.01	0	0.00	102.50	1	3,789	0.03%
2023/09/25	0	0.00	3.2	104.12	104.00	-3.2	3,815	-0.08%
2023/09/22	4.1	102.74	3	102.17	102.50	1.1	3,810	0.03%
2023/09/21	4	102.75	4	103.00	103.00	0	3,796	0.00%
2023/09/20	0	0.00	0.5	103.50	104.50	-0.5	3,785	-0.01%
2023/09/19	5	104.40	0.4	104.00	104.50	4.7	3,795	0.12%
2023/09/18	13.1	105.05	0.5	105.00	105.00	12.6	3,799	0.33%
2023/09/15	1.1	104.63	0	0.00	105.50	1.1	3,793	0.03%
2023/09/14	0.1	106.00	11	105.23	105.00	-11	3,748	-0.29%
2023/09/13	1	104.96	0	0.00	105.00	1	3,757	0.03%
2023/09/12	6	103.17	2.2	104.62	103.00	3.8	3,833	0.10%
2023/09/11	5	103.40	0	0.00	103.50	5	3,818	0.13%
2023/09/08	5.1	103.00	1	103.00	103.50	4.1	3,817	0.11%
2023/09/07	4.3	105.12	3	103.00	104.50	1.3	3,828	0.03%
2023/09/06	4	102.88	3	104.33	104.00	1	3,793	0.03%
2023/09/05	2.1	101.22	4	101.75	102.50	-1.9	3,784	-0.05%
2023/09/04	1.1	99.27	0	100.00	99.60	1.1	3,768	0.03%
2023/09/01	2	99.40	0	100.00	99.90	2	3,803	0.05%
2023/08/31	8	99.16	4	99.08	99.70	4	3,807	0.11%
2023/08/30	2.2	98.28	8.9	98.61	98.50	-6.7	3,811	-0.18%
2023/08/29	0	0.00	0	97.20	97.70	0	3,828	0.00%
2023/08/28	2	96.75	0.2	96.90	97.20	1.8	3,849	0.05%
2023/08/24	0	0.00	0	96.87	96.70	0	3,908	0.00%
2023/08/23	0	0.00	1	95.80	95.70	-1	3,940	-0.03%
2023/08/22	2	95.50	1	95.40	95.40	1	3,987	0.03%
2023/08/21	0	0.00	1.1	96.06	96.10	-1.1	4,007	-0.03%
2023/08/18	0	94.40	1	94.30	94.10	-1	4,011	-0.02%
2023/08/17	1	93.61	1	94.12	94.60	0	4,022	0.00%
2023/08/15	3	95.40	0	0.00	94.80	3	4,017	0.08%
2023/08/14	10	95.30	1	95.30	96.00	9	4,011	0.22%
2023/08/11	0	0.00	0.4	95.32	95.70	-0.4	3,997	-0.01%
2023/08/10	3	94.72	1	96.20	94.60	2	3,991	0.05%
2023/08/09	4	96.25	2	96.05	97.00	2	3,954	0.05%
2023/08/08	2.2	95.70	1.5	95.65	96.50	0.7	3,930	0.02%
2023/08/07	1	94.80	0	0.00	95.70	1	3,890	0.03%
2023/08/04	11.2	92.78	3	93.10	93.70	8.2	3,862	0.21%
2023/08/02	8.4	94.99	2	94.15	95.40	6.4	3,769	0.17%
2023/08/01	17.6	98.58	5	99.36	97.10	12.5	3,678	0.34%
2023/07/31	7	110.07	3.1	110.16	110.50	3.9	3,486	0.11%
2023/07/28	1.1	111.09	20	111.28	111.50	-18.9	3,377	-0.56%
2023/07/27	4	109.63	7	111.35	111.50	-3	3,290	-0.09%
2023/07/26	23	108.57	3	110.33	110.00	20	3,192	0.63%
2023/07/25	2	109.75	0.1	110.00	110.00	1.9	3,127	0.06%
2023/07/24	3	110.00	0	110.50	111.00	3	3,103	0.10%
2023/07/21	0	0.00	6	110.25	111.50	-6	3,062	-0.20%
2023/07/20	18	110.06	2.2	110.18	110.50	15.8	3,045	0.52%
2023/07/19	5	111.40	2	111.00	111.00	3	3,022	0.10%
2023/07/18	6	111.58	3	110.67	112.00	3	2,989	0.10%
2023/07/17	7	110.93	2.1	111.24	111.50	4.9	2,941	0.17%
2023/07/14	4.1	108.88	4.1	109.23	109.50	0	2,947	0.00%
2023/07/13	5.1	107.50	6	107.67	107.50	-0.9	2,899	-0.03%
2023/07/12	0	0.00	2.4	105.25	105.50	-2.4	2,876	-0.08%
2023/07/11	0	0.00	0	105.50	105.50	0	2,854	0.00%
2023/07/10	0.5	104.00	0	0.00	105.00	0.5	2,867	0.02%
2023/07/07	3	103.84	3	104.50	104.00	0	2,860	0.00%
2023/07/06	0	106.00	0	0.00	105.50	0	2,840	0.00%
2023/07/05	1	107.00	0.2	107.00	107.00	0.8	2,839	0.03%
2023/07/04	3.2	106.34	1	107.00	107.00	2.2	2,838	0.08%
2023/07/03	1.1	106.98	7	106.57	106.50	-6	2,868	-0.21%
2023/06/30	1	105.00	1	104.50	105.00	0	2,858	0.00%
2023/06/28	1	104.50	0.1	103.50	103.50	0.9	2,874	0.03%
2023/06/27	21	103.81	2	104.75	104.50	19	2,853	0.67%
2023/06/26	23	103.87	3.5	103.72	105.00	19.5	2,828	0.69%
2023/06/21	31.5	103.02	1	103.50	103.50	30.5	2,801	1.09%
2023/06/20	4	102.00	5	102.80	103.00	-1	2,771	-0.04%
2023/06/19	2	102.01	0	0.00	102.00	2	2,740	0.07%
2023/06/16	1	102.50	2	103.99	104.50	-1	2,679	-0.04%
2023/06/14	2	101.50	0	0.00	101.50	2	2,596	0.08%
2023/06/13	0.1	101.00	4.3	101.35	101.00	-4.2	2,592	-0.16%
2023/06/12	0	0.00	1	100.00	100.50	-1	2,572	-0.04%
2023/06/09	40	100.12	0.3	100.50	100.00	39.8	2,575	1.54%
2023/06/08	31	100.19	3.1	100.16	100.50	28	2,546	1.10%
2023/06/07	30	100.17	1	101.00	101.00	29	2,522	1.15%
2023/06/06	2	99.80	0	0.00	100.00	2	2,490	0.08%
2023/06/05	0	100.50	0	0.00	100.50	0	2,481	0.00%
2023/06/02	0	0.00	11.1	100.82	101.50	-11.1	2,487	-0.45%
2023/06/01	0	0.00	0.2	99.70	99.90	-0.2	2,471	-0.01%
2023/05/31	0	0.00	2	99.30	99.90	-2	2,455	-0.08%
2023/05/30	0.1	98.90	2	98.60	99.30	-1.9	2,426	-0.08%
2023/05/29	0	0.00	10	99.57	98.70	-10	2,396	-0.42%
2023/05/26	0	0.00	1.5	97.73	98.00	-1.5	2,361	-0.06%
2023/05/25	0	0.00	1	96.20	96.20	-1	2,317	-0.04%
2023/05/24	0	0.00	1	94.60	95.20	-1	2,292	-0.04%
2023/05/23	0	94.10	0	0.00	94.20	0	2,275	0.00%
2023/05/22	0.2	94.56	0	0.00	94.90	0.2	2,256	0.01%
2023/05/17	0	0.00	0	95.20	95.40	0	2,207	0.00%
2023/05/16	1	94.90	1	94.70	94.70	0	2,200	0.00%
2023/05/15	0	0.00	1	94.30	94.30	-1	2,205	-0.05%
2023/05/12	1	94.70	0	0.00	94.70	1	2,205	0.05%
2023/05/11	0	94.30	0	0.00	94.50	0	2,218	0.00%
2023/05/08	0	94.40	0	0.00	94.50	0	2,244	0.00%
2023/05/05	1	94.30	26.2	94.43	94.30	-25.2	2,286	-1.10%
2023/05/04	1	94.10	20	93.28	94.10	-19	2,321	-0.82%
2023/05/03	0	92.30	0	0.00	92.50	0	2,432	0.00%
2023/04/28	0	0.00	0	92.80	91.80	0	2,473	0.00%
2023/04/27	0	90.00	0	0.00	91.60	0	2,410	0.00%
2023/04/26	0	0.00	2.1	89.66	90.60	-2.1	2,343	-0.09%
2023/04/25	1	91.10	3	91.50	91.80	-2	2,275	-0.09%
2023/04/21	20	89.70	1	89.90	89.90	19	2,165	0.88%
2023/04/20	9.3	90.01	0	0.00	89.80	9.3	2,142	0.43%
2023/04/19	6.2	90.95	2	90.70	90.40	4.2	2,138	0.20%
2023/04/17	0	0.00	0.1	92.95	93.30	-0.1	2,105	0.00%
2023/04/14	0	0.00	5	93.62	93.60	-5	2,086	-0.24%
2023/04/13	0	92.50	2	92.45	92.40	-2	2,062	-0.10%
2023/04/11	0.1	92.60	0	0.00	93.00	0.1	2,017	0.00%
2023/04/10	0	0.00	5	92.50	92.60	-5	2,008	-0.25%
2023/04/07	6	91.85	5	92.04	91.60	1	1,990	0.05%
2023/04/06	5.3	92.04	0	0.00	92.00	5.3	1,979	0.27%
2023/03/31	1	91.00	0	91.20	91.00	1	1,940	0.05%
2023/03/30	0	90.30	2	90.70	91.30	-2	2,006	-0.10%
2023/03/29	0.3	89.80	0	0.00	89.50	0.3	2,125	0.01%
2023/03/28	0	90.55	4	90.20	90.10	-4	2,284	-0.18%
2023/03/27	0	0.00	5	91.10	90.90	-5	2,475	-0.20%
2023/03/24	1	90.40	6	90.50	90.40	-5	2,646	-0.19%
2023/03/23	1	90.30	0.5	89.70	90.20	0.5	2,661	0.02%
2023/03/22	0	90.43	15	90.37	90.40	-15	2,677	-0.56%
2023/03/21	2	89.85	5	90.00	89.70	-3	2,700	-0.11%
2023/03/20	0	89.28	2	89.70	89.70	-2	2,723	-0.07%
2023/03/17	0	88.70	0	0.00	88.90	0	2,754	0.00%
2023/03/16	11	87.45	0	0.00	87.40	11	2,741	0.40%
2023/03/15	2	89.40	1	89.00	88.50	1	2,753	0.04%
2023/03/14	0.3	89.50	0.1	89.40	88.90	0.2	2,763	0.01%
2023/03/13	2	89.75	1	89.70	90.30	1	2,790	0.04%
2023/03/10	0.2	89.20	1	89.30	89.30	-0.8	2,790	-0.03%
2023/03/08	0.1	90.90	11	91.20	90.90	-10.9	2,818	-0.39%
2023/03/07	0	0.00	16	90.61	91.20	-16	2,811	-0.57%
2023/03/06	0.1	89.40	14.1	89.34	89.60	-14	2,789	-0.50%
2023/03/03	3.1	88.64	4	89.60	88.90	-0.9	2,780	-0.03%
2023/03/01	0	0.00	1.5	87.97	88.30	-1.5	2,790	-0.05%
2023/02/24	0	88.20	2	88.20	88.10	-2	2,786	-0.07%
2023/02/23	1	87.70	0	0.00	87.60	1	2,781	0.04%
2023/02/22	4	87.05	0	0.00	87.50	4	2,800	0.14%
2023/02/21	2	87.40	2	87.40	87.20	0	2,819	0.00%
2023/02/20	0	0.00	0	87.30	87.40	0	2,858	0.00%
2023/02/17	2.1	86.02	0	0.00	85.70	2.1	2,862	0.07%
2023/02/16	1	87.40	0	0.00	87.10	1	2,876	0.03%
2023/02/15	0	0.00	0.3	86.90	87.10	-0.3	2,922	-0.01%
2023/02/14	0.2	87.00	0	0.00	87.00	0.2	2,936	0.01%
2023/02/10	0.5	87.00	3	87.33	87.40	-2.5	2,973	-0.08%
2023/02/09	0.5	87.60	0	0.00	88.00	0.5	3,008	0.02%
2023/02/08	0	0.00	12	88.24	88.20	-12	3,016	-0.40%
2023/02/07	1.7	87.58	0	0.00	87.40	1.7	3,020	0.06%
2023/02/06	0.2	87.80	2	87.70	87.40	-1.8	3,045	-0.06%
2023/02/03	0	0.00	14	88.74	88.80	-14	3,054	-0.46%
2023/02/02	0	0.00	1	87.90	87.60	-1	3,039	-0.03%
2023/02/01	3.5	86.06	15	86.80	86.80	-11.5	3,055	-0.38%
2023/01/31	0	0.00	13	82.37	83.50	-13	2,946	-0.44%
2023/01/30	6	81.90	0	82.00	81.90	6	2,937	0.20%
2023/01/13	3	80.47	2	80.45	80.10	1	2,972	0.03%
2023/01/11	0.1	80.90	1	80.50	80.70	-0.9	3,042	-0.03%
2023/01/10	1	81.70	0	0.00	81.90	1	3,057	0.03%
2023/01/06	0	0.00	1	80.20	80.30	-1	3,108	-0.03%
2023/01/05	2	79.70	0	0.00	79.50	2	3,136	0.06%
2022/12/30	10	80.71	0	0.00	79.20	10	3,270	0.31%
2022/12/29	8	80.10	0	0.00	80.30	8	3,269	0.24%
2022/12/27	0	0.00	1	81.60	81.50	-1	3,304	-0.03%
2022/12/23	0	80.90	3	80.50	81.30	-3	3,325	-0.09%
2022/12/22	4	80.00	3	80.70	80.80	1	3,335	0.03%
2022/12/21	2	79.50	0	0.00	79.70	2	3,251	0.06%
2022/12/20	0	0.00	9	80.51	79.70	-9	3,115	-0.29%
2022/12/19	12.2	80.23	1	81.00	79.80	11.2	2,961	0.38%
2022/12/16	3	83.03	7	83.71	82.10	-4	2,776	-0.14%
2022/12/15	0	0.00	3	83.70	83.70	-3	2,615	-0.11%
2022/12/14	2	84.10	4	83.85	83.80	-2	2,617	-0.08%
2022/12/13	2	82.25	0	0.00	82.20	2	2,609	0.08%
2022/12/09	0	0.00	1	82.80	82.60	-1	2,625	-0.04%
2022/12/08	3	81.90	1	81.90	82.00	2	2,625	0.08%
2022/12/07	1	83.00	0	0.00	82.90	1	2,601	0.04%
2022/12/06	6	84.50	1	84.60	84.30	5	2,569	0.19%
2022/12/05	2	85.85	0	86.60	85.10	2	2,547	0.08%
2022/12/02	1	85.60	1	86.00	86.20	0	2,509	0.00%
2022/12/01	0	0.00	3	85.07	85.20	-3	2,518	-0.12%
2022/11/30	1	82.80	1	83.10	83.60	0	2,497	0.00%
2022/11/29	0.2	82.20	0	0.00	82.30	0.2	2,512	0.01%
2022/11/28	0.1	83.00	0	0.00	82.60	0.1	2,506	0.00%
2022/11/25	0.2	83.30	1	84.00	83.10	-0.9	2,513	-0.03%
2022/11/23	0.3	83.80	3	84.00	83.70	-2.7	2,512	-0.11%
2022/11/22	1	81.60	0	0.00	83.00	1	2,507	0.04%
2022/11/18	1	82.90	5	82.98	82.70	-4	2,496	-0.16%
2022/11/17	0	0.00	1.1	82.01	82.40	-1.1	2,474	-0.04%
2022/11/16	0	0.00	4	82.03	82.20	-4	2,459	-0.16%
2022/11/15	3.2	80.68	0.6	81.01	80.70	2.6	2,425	0.11%
2022/11/14	0	0.00	5	80.50	80.80	-5	2,416	-0.21%
2022/11/11	1	80.10	3	79.77	79.60	-2	2,387	-0.08%
2022/11/10	1.2	78.03	2	77.70	77.80	-0.9	2,348	-0.04%
2022/11/09	12	77.58	0	0.00	78.10	12	2,339	0.51%
2022/11/08	1	76.80	1	77.20	76.80	0	2,315	0.00%
2022/11/07	2	75.80	3	76.34	77.20	-1	2,299	-0.04%
2022/11/04	0	0.00	1	74.71	75.00	-1	2,265	-0.05%
2022/11/02	2.5	73.74	1	73.90	74.00	1.5	2,241	0.07%
2022/11/01	2	73.95	10	74.00	73.80	-8	2,210	-0.36%
2022/10/31	1	73.30	19	74.46	74.60	-18	2,190	-0.82%
2022/10/28	1	73.50	1	73.50	72.70	0	2,159	0.00%
2022/10/27	0	0.00	3	72.80	73.60	-3	2,108	-0.14%
2022/10/26	0	0.00	1	71.20	72.00	-1	2,118	-0.05%
2022/10/25	1	71.70	2	72.00	71.90	-1	2,103	-0.05%
2022/10/24	17	73.14	1	73.20	72.40	16	2,160	0.74%
2022/10/21	1	71.30	1	71.90	71.50	0	2,221	0.00%
2022/10/20	1	71.70	0	0.00	71.60	1	2,251	0.04%
2022/10/19	1.2	71.84	0	0.00	71.00	1.2	2,258	0.05%
2022/10/18	3	71.27	2	71.05	71.80	1	2,228	0.04%
2022/10/17	2	70.05	2	70.75	71.30	0	2,235	0.00%
2022/10/14	0	0.00	1	71.00	71.80	-1	2,240	-0.04%
2022/10/13	0	0.00	3	69.33	70.10	-3	2,246	-0.13%
2022/10/12	17	69.56	0	0.00	70.00	17	2,256	0.75%
2022/10/11	12.1	74.52	10	73.20	73.00	2.1	2,244	0.09%
2022/10/07	7	77.80	0	0.00	77.10	7	2,213	0.32%
2022/10/05	8	78.46	1	79.30	77.90	7	2,204	0.32%
2022/10/04	0.1	78.40	1	78.30	78.40	-0.9	2,180	-0.04%
2022/10/03	2	75.56	0	0.00	76.60	2	2,174	0.09%
2022/09/30	0	0.00	1	77.20	77.10	-1	2,174	-0.05%
2022/09/29	6	77.53	1	77.80	77.50	5	2,168	0.23%
2022/09/28	1	78.80	0	0.00	78.50	1	2,164	0.05%
2022/09/27	3.1	78.27	0	0.00	79.00	3.1	2,159	0.14%
2022/09/26	1.1	78.52	0.4	78.80	78.90	0.7	2,180	0.03%
2022/09/23	0.1	80.36	1	80.20	80.20	-0.9	2,185	-0.04%
2022/09/22	0	0.00	1	80.00	80.50	-1	2,246	-0.04%
2022/09/21	1	79.80	0	0.00	80.40	1	2,236	0.04%
2022/09/20	1	79.80	0	0.00	80.30	1	2,215	0.05%
2022/09/19	0.1	80.30	0	0.00	80.10	0.1	2,214	0.00%
2022/09/16	1	79.80	0	0.00	81.50	1	2,229	0.04%
2022/09/15	4	80.68	0	0.00	80.70	4	2,183	0.18%
2022/09/14	4	80.83	5	81.20	80.90	-1	2,163	-0.05%
2022/09/13	1	82.30	1	82.10	82.30	0	2,163	0.00%
2022/09/12	2	82.20	0	0.00	81.90	2	2,173	0.09%
2022/09/08	2	81.20	1	81.10	81.50	1	2,256	0.05%
2022/09/07	3.2	80.72	1	80.60	80.80	2.2	2,268	0.10%
2022/09/06	6.1	81.95	4	81.75	82.30	2.1	2,260	0.09%
2022/09/05	2.3	83.15	0	0.00	82.60	2.3	2,256	0.10%
2022/09/02	0	0.00	1	84.70	84.40	-1	2,240	-0.04%
2022/08/31	0.1	85.50	0	0.00	85.40	0.1	2,259	0.00%
2022/08/30	1	85.11	0	0.00	85.50	1	2,274	0.04%
2022/08/29	12	85.08	0	0.00	85.10	12	2,278	0.53%
2022/08/25	1.1	86.53	1	86.60	86.80	0.1	2,285	0.00%
2022/08/23	3	86.90	0	0.00	86.50	3	2,312	0.13%
2022/08/22	3.1	87.87	2	87.90	87.90	1.1	2,317	0.05%
2022/08/19	0	0.00	2.4	87.61	87.90	-2.4	2,336	-0.10%
2022/08/18	1.1	86.02	1	86.00	85.80	0.1	2,345	0.00%
2022/08/17	0.1	86.70	0	0.00	86.90	0.1	2,354	0.00%
2022/08/16	2	86.65	0	0.00	87.00	2	2,351	0.09%
2022/08/15	8	87.13	0	0.00	87.00	8	2,350	0.34%
2022/08/12	1	86.60	1	86.80	87.20	0	2,345	0.00%
2022/08/11	0	0.00	0.1	86.60	86.50	-0.1	2,346	0.00%
2022/08/10	0	0.00	1	86.10	85.50	-1	2,363	-0.04%
2022/08/09	1.1	86.25	0	0.00	86.10	1.1	2,358	0.05%
2022/08/08	0.3	86.70	0	0.00	86.70	0.3	2,349	0.01%
2022/08/05	0.2	85.90	5	85.98	86.00	-4.8	2,347	-0.20%
2022/08/04	2.1	84.11	0	0.00	84.80	2.1	2,346	0.09%
2022/08/03	1	83.90	0	0.00	84.90	1	2,360	0.04%
2022/08/02	17	84.04	11	84.90	84.70	6	2,367	0.25%
2022/08/01	5.2	84.86	3	84.77	84.80	2.2	2,323	0.09%
2022/07/29	3.4	85.15	23	85.06	85.40	-19.6	2,319	-0.85%
2022/07/28	3.1	90.24	12.6	90.40	90.40	-9.5	2,244	-0.42%
2022/07/27	2	90.20	18	90.03	90.50	-16	2,166	-0.74%
2022/07/26	3	90.00	0	0.00	89.50	3	2,122	0.14%
2022/07/25	2	91.15	0	0.00	91.00	2	2,108	0.09%
2022/07/22	2	91.30	0	92.70	91.90	2	2,145	0.09%
2022/07/21	0.1	92.70	0	0.00	92.30	0.1	2,170	0.00%
2022/07/19	3	91.80	0	0.00	92.30	3	2,134	0.14%
2022/07/18	15	89.83	16.1	90.55	92.30	-1.1	2,170	-0.05%
2022/07/15	0	0.00	1	88.30	88.00	-1	2,116	-0.05%
2022/07/14	1	86.30	0	0.00	86.80	1	2,096	0.05%
2022/07/11	4	86.50	0	0.00	86.20	4	2,071	0.19%
2022/07/08	0	0.00	1	86.60	86.40	-1	2,063	-0.05%
2022/07/07	4	82.65	0	0.00	83.90	4	2,039	0.20%
2022/07/06	0.1	83.70	1	83.70	82.60	-0.9	2,049	-0.04%
2022/07/05	0.2	86.00	0	0.00	85.60	0.2	2,052	0.01%
2022/07/04	16.1	85.14	3	84.80	84.60	13.1	2,068	0.63%
2022/07/01	10	87.96	3	88.80	87.70	7	2,062	0.34%
2022/06/30	9.2	89.97	6	89.40	87.80	3.2	2,073	0.15%
2022/06/29	0	0.00	1	94.50	94.20	-1	2,016	-0.05%
2022/06/28	3	94.63	1	94.50	94.70	2	2,030	0.10%
2022/06/27	0	0.00	1	95.20	95.30	-1	2,078	-0.05%
2022/06/22	0	0.00	1	94.90	95.10	-1	2,085	-0.05%
2022/06/21	2	94.90	5	95.70	95.70	-3	2,143	-0.14%
2022/06/20	1	94.50	2	95.20	94.40	-1	2,173	-0.05%
2022/06/17	10.1	94.37	0	0.00	95.70	10.1	2,170	0.46%
2022/06/16	3	99.10	13	98.20	97.50	-10	2,108	-0.47%
2022/06/15	0	0.00	5	98.44	98.80	-5	2,192	-0.23%
2022/06/14	2	98.00	1	98.60	98.60	1	2,219	0.05%
2022/06/09	1	99.10	1.1	99.55	99.20	-0.1	2,317	0.00%
2022/06/08	0	0.00	3	98.87	99.20	-3	2,341	-0.13%
2022/06/07	1	97.90	1	98.60	98.50	0	2,333	0.00%
2022/06/06	0	0.00	1	98.60	98.50	-1	2,354	-0.04%
2022/06/02	0	0.00	9.1	98.40	98.70	-9.1	2,418	-0.38%
2022/06/01	1	97.90	0	0.00	97.70	1	2,461	0.04%
2022/05/31	5	97.80	11	97.57	97.90	-6	2,481	-0.24%
2022/05/30	0	0.00	2	97.80	97.70	-2	2,504	-0.08%
2022/05/27	3.4	97.44	3	97.27	97.10	0.4	2,514	0.02%
2022/05/26	0	0.00	12.4	96.87	97.10	-12.4	2,510	-0.49%
2022/05/25	1.2	96.10	0	0.00	96.00	1.2	2,528	0.05%
2022/05/23	0.4	96.05	1.1	96.49	96.40	-0.7	2,621	-0.03%
2022/05/20	1	95.70	0.3	95.50	96.00	0.8	2,681	0.03%
2022/05/19	1.2	95.28	3	95.67	95.80	-1.9	2,720	-0.07%
2022/05/18	1	95.20	8	95.50	95.80	-7	2,737	-0.26%
2022/05/17	2.1	94.39	2	94.00	94.80	0.1	2,751	0.00%
2022/05/13	0	93.20	0	0.00	93.30	0	2,810	0.00%
2022/05/10	7	91.84	0.1	92.80	93.50	7	2,960	0.23%
2022/05/09	1.2	93.10	0	0.00	93.30	1.2	2,973	0.04%
2022/05/06	3.1	93.22	0	0.00	93.80	3.1	3,067	0.10%
2022/05/04	1	93.20	1	93.70	93.80	0	3,258	0.00%
2022/05/03	1	93.10	1	93.20	93.20	0	3,287	0.00%
2022/04/29	0	0.00	1	94.10	93.40	-1	3,310	-0.03%
2022/04/28	15.3	94.16	2	93.80	93.20	13.3	3,342	0.40%
2022/04/27	3	94.73	6.1	95.03	95.80	-3.1	3,311	-0.09%
2022/04/26	0	0.00	4	93.80	94.50	-4	3,281	-0.12%
2022/04/25	23.1	92.26	1	91.90	91.80	22.1	3,296	0.67%
2022/04/22	2.2	92.98	1	94.85	94.00	1.2	3,299	0.04%
2022/04/21	0.1	94.20	1	94.00	94.00	-0.9	3,267	-0.03%
2022/04/15	1	93.00	0.2	93.10	93.20	0.8	3,443	0.02%
2022/04/14	1.2	93.58	0	0.00	93.70	1.2	3,506	0.03%
2022/04/13	2	93.20	1	93.70	93.70	1	3,582	0.03%
2022/04/12	9	92.72	9	92.89	92.60	0	3,657	0.00%
2022/04/11	0.1	93.63	1	93.80	93.70	-0.9	3,661	-0.02%
2022/04/08	5.2	94.07	0	0.00	94.00	5.2	3,665	0.14%
2022/04/07	12.2	94.75	0	0.00	94.20	12.2	3,746	0.33%
2022/04/06	6	94.98	1.2	95.05	95.10	4.8	3,745	0.13%
2022/04/01	0.2	95.40	1.2	95.50	95.60	-1	3,770	-0.03%
2022/03/31	1	95.30	0	0.00	95.00	1	3,765	0.03%
2022/03/30	3	95.60	0	0.00	95.30	3	3,766	0.08%
2022/03/29	2	95.40	0.1	95.60	95.40	1.9	3,734	0.05%
2022/03/28	0.2	95.48	0	0.00	95.30	0.2	3,754	0.01%
2022/03/25	0	0.00	1	95.90	95.70	-1	3,777	-0.03%
2022/03/24	10.2	95.53	0	0.00	95.50	10.2	3,772	0.27%
2022/03/23	10.1	96.80	143	96.38	96.60	-132.9	3,792	-3.50%	大賣/鉅額交易
2022/03/22	0	97.80	75.1	97.49	97.40	-75.1	3,792	-1.98%
2022/03/21	1	97.40	10	97.80	97.80	-9	3,825	-0.24%
2022/03/18	1.1	97.04	6	98.10	98.30	-4.9	3,866	-0.13%
2022/03/17	231.1	96.96	6	96.75	96.80	225.1	3,812	5.90%	大買/鉅額交易
2022/03/16	5.1	95.01	0	0.00	94.80	5.1	3,843	0.13%
2022/03/15	2	96.50	2.2	96.83	96.00	-0.2	3,813	-0.01%
2022/03/14	0	0.00	2	97.80	97.80	-2	3,862	-0.05%
2022/03/11	1.2	97.02	2	96.80	96.90	-0.8	3,911	-0.02%
2022/03/10	0	0.00	54	96.41	96.50	-54	3,914	-1.38%
2022/03/09	50.1	94.86	5	95.14	95.50	45.1	4,130	1.09%
2022/03/08	13.1	93.68	1	93.30	93.20	12.1	4,193	0.29%
2022/03/07	0	95.00	1.1	94.84	94.90	-1.1	4,237	-0.03%
2022/03/04	3	96.60	2	97.40	97.20	1	5,406	0.02%
2022/03/03	0	0.00	2	97.05	97.30	-2	5,429	-0.04%
2022/03/02	0	0.00	11	95.97	96.20	-11	5,455	-0.20%
2022/03/01	1	95.40	3	95.07	95.40	-2	5,451	-0.04%
2022/02/25	1	93.50	4	94.18	94.20	-3	5,473	-0.05%
2022/02/24	26.4	93.53	0	0.00	92.70	26.4	5,465	0.48%
2022/02/23	7	94.96	0	0.00	94.90	7	5,445	0.13%
2022/02/22	26	95.00	7	95.11	95.00	19	5,494	0.35%
2022/02/21	4.1	95.88	1	96.10	96.10	3.1	5,483	0.06%
2022/02/18	2	96.95	2	96.20	96.80	0	5,513	0.00%
2022/02/17	116.2	96.71	109	97.50	97.40	7.2	5,567	0.13%	大買/大賣/
2022/02/16	2	95.80	0	0.00	95.80	2	5,582	0.04%
2022/02/15	2	95.85	0	0.00	95.50	2	5,621	0.04%
2022/02/14	13	95.08	2	95.20	95.30	11	5,622	0.20%
2022/02/11	6.1	96.13	0	0.00	96.20	6.1	5,588	0.11%
2022/02/10	1	97.10	1	97.10	97.00	0	5,573	0.00%
2022/02/09	5	95.98	6	96.08	96.50	-1	5,542	-0.02%
2022/02/08	8.1	95.33	0	0.00	95.30	8.1	5,554	0.15%
2022/02/07	14.2	95.50	0	0.00	95.40	14.2	5,493	0.26%
2022/01/26	4.1	98.42	0	0.00	97.60	4.1	5,400	0.07%
2022/01/24	0.3	98.40	2	97.75	98.00	-1.8	5,379	-0.03%
2022/01/21	1	98.30	3	98.53	98.40	-2	5,428	-0.04%
2022/01/20	1	99.30	1	99.10	99.50	0	5,483	0.00%
2022/01/18	1	99.60	1	99.20	99.20	0	5,583	0.00%
2022/01/17	0	0.00	6.1	98.54	99.20	-6.1	5,574	-0.11%
2022/01/14	1	99.40	1	99.10	98.50	0	5,596	0.00%
2022/01/13	4	99.05	2	99.40	99.00	2	5,623	0.04%
2022/01/12	0	0.00	6	98.50	98.60	-6	5,611	-0.11%
2022/01/11	0.1	98.40	10	98.28	98.10	-9.9	5,616	-0.18%
2022/01/10	5.2	97.15	1	98.00	98.20	4.2	5,630	0.07%
2022/01/07	2.1	97.45	0	0.00	97.20	2.1	5,619	0.04%
2022/01/06	6	98.83	2	98.70	98.50	4	5,569	0.07%
2022/01/05	4.2	98.74	18	99.07	100.00	-13.8	5,532	-0.25%
2022/01/04	2	97.90	1	97.80	98.10	1	5,479	0.02%
2022/01/03	1	98.20	2	98.70	98.40	-1	5,459	-0.02%
2021/12/30	8	97.80	5	98.06	97.70	3	5,442	0.05%
2021/12/29	3.5	99.01	50	99.25	99.10	-46.5	5,378	-0.86%
2021/12/28	8.1	99.16	9	99.23	99.40	-0.9	5,362	-0.02%
2021/12/27	1	98.49	1	98.50	98.70	0	5,326	0.00%
2021/12/24	1	98.60	5	98.60	98.30	-4	5,336	-0.07%
2021/12/23	2	98.15	4	97.95	97.90	-2	5,355	-0.04%
2021/12/22	1	97.60	13	97.63	97.50	-12	5,461	-0.22%
2021/12/21	2	97.90	0	0.00	97.60	2	5,453	0.04%
2021/12/20	1.1	96.41	0	0.00	96.40	1.1	5,459	0.02%
2021/12/17	15.1	96.22	0	0.00	96.20	15.1	5,494	0.27%
2021/12/16	3	96.97	0	0.00	97.00	3	5,438	0.06%
2021/12/15	1	96.30	1	97.00	96.80	0	5,471	0.00%
2021/12/14	15	96.36	1	96.40	96.30	14	5,465	0.26%
2021/12/10	9.2	96.29	3	96.37	96.70	6.2	5,464	0.11%
2021/12/09	1	97.20	0	0.00	97.20	1	5,420	0.02%
2021/12/08	2	97.30	4	97.60	97.80	-2	5,401	-0.04%
2021/12/07	13	96.66	3	96.67	96.90	10	5,346	0.19%
2021/12/06	5	96.60	16	96.68	96.80	-11	5,319	-0.21%
2021/12/03	18	96.77	0	0.00	96.20	18	5,296	0.34%
2021/12/02	10	98.37	6	98.40	98.10	4	5,079	0.08%
2021/12/01	5.1	99.16	0	0.00	99.10	5.1	4,996	0.10%
2021/11/30	39	99.22	7	100.87	99.10	32	4,908	0.65%
2021/11/29	0	0.00	3.2	97.30	97.20	-3.2	3,692	-0.09%
2021/11/26	1.1	97.55	3	97.73	97.40	-1.9	3,653	-0.05%
2021/11/25	1.3	98.63	3	98.53	98.80	-1.7	3,622	-0.05%
2021/11/24	2	98.55	1	99.30	98.70	1	3,635	0.03%
2021/11/23	2	99.25	2	99.00	99.10	0	3,614	0.00%
2021/11/22	0	0.00	2	99.60	99.20	-2	3,617	-0.06%
2021/11/19	2	98.65	1	99.10	98.60	1	3,560	0.03%
2021/11/18	12	99.53	0	0.00	99.50	12	3,505	0.34%
2021/11/17	0	0.00	5	99.32	101.00	-5	3,460	-0.14%
2021/11/16	13	98.35	3	98.53	98.00	10	3,406	0.29%
2021/11/15	3	99.37	8	99.06	99.30	-5	3,356	-0.15%
2021/11/12	4	97.45	11	97.92	98.00	-7	3,335	-0.21%
2021/11/11	2	97.80	2	97.60	97.50	0	3,316	0.00%
2021/11/10	1.1	97.91	1	98.30	98.10	0.1	3,336	0.00%
2021/11/09	3	97.70	8	97.85	97.90	-5	3,389	-0.15%
2021/11/08	2	97.30	4	97.45	97.00	-2	3,386	-0.06%
2021/11/05	6.1	96.97	2	96.45	96.70	4.1	3,384	0.12%
2021/11/04	6.5	97.15	0	0.00	97.20	6.5	3,373	0.19%
2021/11/03	5	96.20	4.1	96.20	96.80	1	3,380	0.03%
2021/11/02	3.2	97.17	0	0.00	96.20	3.2	3,382	0.10%
2021/11/01	3	97.23	2.1	96.53	97.30	0.9	3,396	0.03%
2021/10/29	16.1	97.80	15	98.10	97.40	1.1	3,410	0.03%
2021/10/28	21	100.02	37	100.31	100.00	-16	3,408	-0.47%
2021/10/27	9	97.39	38	98.40	98.70	-29	3,358	-0.86%
2021/10/26	3	95.07	1	95.40	95.30	2	3,409	0.06%
2021/10/25	16.1	94.35	0.1	94.50	94.30	16	3,452	0.46%
2021/10/22	9.1	94.67	1	95.40	94.50	8.1	3,523	0.23%
2021/10/21	4	95.68	0	0.00	95.00	4	3,519	0.11%
2021/10/20	62.1	97.10	1.1	95.51	95.10	61	3,461	1.76%
2021/10/19	1.1	95.84	0	0.00	96.60	1.1	3,420	0.03%
2021/10/18	5.2	96.25	102	98.25	95.70	-96.8	3,401	-2.85%	大賣/
2021/10/15	106	97.49	0	0.00	97.10	106	3,384	3.13%	大買/鉅額交易
2021/10/14	0	0.00	1	96.50	96.10	-1	3,363	-0.03%
2021/10/13	23	95.61	200	95.55	95.50	-177	3,359	-5.27%	大賣/鉅額交易
2021/10/12	2	98.25	31	98.08	97.60	-29	3,336	-0.87%
2021/10/08	2	101.00	2	100.50	100.50	0	3,320	0.00%
2021/10/07	33	101.98	2	102.25	101.50	31	3,350	0.93%
2021/10/06	4	100.25	9	101.50	100.00	-5	3,396	-0.15%
2021/10/05	10	101.50	1	101.50	102.00	9	3,380	0.27%
2021/10/04	1	100.50	0	0.00	100.50	1	3,410	0.03%
2021/10/01	3	101.67	2	101.75	101.50	1	3,436	0.03%
2021/09/30	2	104.00	0	0.00	104.50	2	3,418	0.06%
2021/09/29	2	103.75	2	107.00	103.00	0	3,392	0.00%
2021/09/28	1	106.00	0	0.00	106.50	1	3,295	0.03%
2021/09/27	201	107.00	1	107.50	106.50	200	3,297	6.07%	大買/鉅額交易
2021/09/23	2	106.00	0	0.00	106.00	2	3,207	0.06%
2021/09/22	3	105.00	0	0.00	105.00	3	3,187	0.09%
2021/09/17	0	108.00	5	109.10	108.00	-5	3,120	-0.16%
2021/09/16	1	107.50	1	107.50	107.50	0	3,101	0.00%
2021/09/15	2	107.75	0	0.00	107.50	2	3,060	0.07%
2021/09/14	0	0.00	2	111.75	111.50	-2	3,032	-0.07%
2021/09/13	1	109.50	1	109.52	109.50	0	3,019	0.00%
2021/09/10	0	111.50	1	112.00	112.00	-1	3,018	-0.03%
2021/09/09	0	0.00	1	109.50	111.00	-1	3,046	-0.03%
2021/09/08	1	107.50	0	0.00	108.00	1	3,014	0.03%
2021/09/07	0	0.00	1	109.50	110.00	-1	3,012	-0.03%
2021/09/06	1	110.00	1	110.50	110.00	0	3,033	0.00%
2021/09/03	2	112.50	3	111.50	112.50	-1	3,052	-0.03%
2021/09/02	1	111.50	2	112.00	111.00	-1	3,050	-0.03%
2021/09/01	2	111.50	1	111.50	112.00	1	3,053	0.03%
2021/08/31	0	0.00	5	112.00	112.50	-5	3,075	-0.16%
2021/08/30	3	108.67	134	109.16	111.50	-131	3,069	-4.27%	大賣/鉅額交易
2021/08/27	2	107.75	1	108.00	108.50	1	3,059	0.03%
2021/08/26	1	106.00	1	107.50	107.50	0	3,079	0.00%
2021/08/25	2	108.00	1	108.00	108.00	1	3,080	0.03%
2021/08/24	0	0.00	21	109.02	108.50	-21	3,093	-0.68%
2021/08/23	0	0.00	3	107.50	107.50	-3	3,079	-0.10%
2021/08/20	1	106.00	1	106.00	104.00	0	3,118	0.00%
2021/08/19	3	105.83	4	107.00	106.00	-1	3,210	-0.03%
2021/08/18	1	106.00	2	108.00	108.50	-1	3,199	-0.03%
2021/08/17	0	0.00	1	108.50	107.50	-1	3,212	-0.03%
2021/08/16	1	107.00	0	0.00	107.00	1	3,179	0.03%
2021/08/13	1	107.00	2	109.00	109.00	-1	3,158	-0.03%
2021/08/12	2	109.25	3	109.33	109.50	-1	3,127	-0.03%
2021/08/11	2	111.50	0	0.00	112.00	2	3,136	0.06%
2021/08/10	0	0.00	4.3	112.88	113.50	-4.3	3,147	-0.14%
2021/08/09	2	114.50	0	0.00	113.50	2	3,177	0.06%
2021/08/06	4	113.50	3	113.67	113.00	1	3,216	0.03%
2021/08/05	9	114.56	21	114.55	115.00	-12	3,256	-0.37%
2021/08/04	1	113.50	0	0.00	114.50	1	3,286	0.03%
2021/08/03	2	114.25	2	113.00	114.50	0	3,313	0.00%
2021/08/02	8	111.69	2	111.75	111.50	6	3,249	0.18%
2021/07/30	26	108.19	4	110.13	110.50	22	3,233	0.68%
2021/07/29	8	114.50	5	114.30	115.00	3	3,129	0.10%
2021/07/28	5	112.10	11	112.59	112.50	-6	3,099	-0.19%
2021/07/27	3	112.17	4	112.63	112.50	-1	3,091	-0.03%
2021/07/26	1	112.00	0	0.00	112.00	1	3,123	0.03%
2021/07/23	2	111.50	1	110.00	110.50	1	3,173	0.03%
2021/07/22	1	111.50	0	0.00	112.00	1	3,241	0.03%
2021/07/20	1	111.00	3	110.67	110.00	-2	3,375	-0.06%
2021/07/19	1	111.00	1	110.00	111.00	0	3,383	0.00%
2021/07/16	3	111.00	0	0.00	112.50	3	3,423	0.09%
2021/07/15	0.3	111.50	1	112.00	111.50	-0.8	3,434	-0.02%
2021/07/14	3	112.50	1	112.96	111.50	2	3,445	0.06%
2021/07/13	1.5	112.33	15	112.17	112.00	-13.5	3,424	-0.39%
2021/07/12	3	111.67	0	0.00	112.00	3	3,404	0.09%
2021/07/09	1	110.49	5	110.80	110.50	-4	3,400	-0.12%
2021/07/08	1	111.00	1.1	110.87	111.00	-0.1	3,429	0.00%
2021/07/07	0.1	108.50	0	0.00	109.50	0.1	3,428	0.00%
2021/07/06	1	109.50	0	0.00	109.00	1	3,464	0.03%
2021/07/05	1	109.00	4	109.25	109.50	-3	3,514	-0.09%
2021/07/02	11	107.45	0	0.00	107.50	11	3,552	0.31%
2021/07/01	6	107.75	1	108.00	107.00	5	3,696	0.14%
2021/06/29	0	0.00	1	107.00	106.50	-1	4,004	-0.02%
2021/06/28	0	0.00	3	107.33	107.50	-3	4,062	-0.07%
2021/06/25	20	108.00	0	0.00	106.50	20	4,115	0.49%
2021/06/24	1	108.00	0	0.00	108.50	1	4,120	0.02%
2021/06/23	0	0.00	2	108.50	108.50	-2	4,127	-0.05%
2021/06/22	1	106.00	5	106.50	106.00	-4	4,124	-0.10%
2021/06/21	0	0.00	4	107.25	105.50	-4	4,124	-0.10%
2021/06/18	2	108.00	2	108.50	108.00	0	4,148	0.00%
2021/06/17	1	107.00	2	107.25	107.00	-1	4,133	-0.02%
2021/06/16	1	106.00	0	106.50	106.50	1	4,191	0.02%
2021/06/15	1	106.50	1	107.00	107.00	0	4,225	0.00%
2021/06/11	1	107.00	3	107.50	108.00	-2	4,216	-0.05%
2021/06/10	1	104.00	1	104.50	105.50	0	4,222	0.00%
2021/06/09	1	103.50	0	0.00	103.50	1	4,231	0.02%
2021/06/08	2	105.00	4	105.00	105.50	-2	4,258	-0.05%
2021/06/07	1	104.50	7	103.64	104.50	-6	4,258	-0.14%
2021/06/04	4	104.88	3	105.00	105.00	1	4,248	0.02%
2021/06/03	2	106.50	5	106.30	106.50	-3	4,265	-0.07%
2021/06/02	2	106.00	7	107.29	107.00	-5	4,248	-0.12%
2021/06/01	31	107.63	0	0.00	107.00	31	4,270	0.73%
2021/05/31	1	106.00	2	106.50	107.00	-1	4,287	-0.02%
2021/05/28	1	104.50	1	106.00	106.00	0	4,309	0.00%
2021/05/27	21	103.98	3	103.67	105.00	18	4,315	0.42%
2021/05/26	40	104.50	2	104.25	105.00	38	4,286	0.89%
2021/05/25	1.2	101.20	6	102.00	103.00	-4.9	4,333	-0.11%
2021/05/24	46	100.50	2	101.00	100.00	44	4,340	1.01%
2021/05/21	0	0.00	4	102.38	102.00	-4	4,349	-0.09%
2021/05/20	0	0.00	1.5	101.83	102.00	-1.5	4,456	-0.03%
2021/05/19	0	0.00	5	100.80	101.50	-5	4,456	-0.11%
2021/05/18	0.2	100.50	0	0.00	99.50	0.2	4,460	0.00%
2021/05/14	0	0.00	3	100.10	100.00	-3	4,473	-0.07%
2021/05/13	0.3	95.00	5	96.32	97.10	-4.7	4,421	-0.11%
2021/05/12	1.2	99.08	3	96.47	95.40	-1.9	4,377	-0.04%
2021/05/11	13	101.88	1	102.50	100.50	12	4,344	0.28%
2021/05/10	1	105.00	3	105.50	105.00	-2	4,330	-0.05%
2021/05/07	2	105.00	6	104.75	105.00	-4	4,431	-0.09%
2021/05/06	5	103.90	19	102.84	102.00	-14	4,478	-0.31%
2021/05/05	13	102.66	16	104.22	102.50	-3	4,631	-0.06%
2021/05/04	13.2	103.69	5	103.60	103.50	8.2	4,695	0.17%
2021/05/03	7	108.57	0	0.00	106.00	7	4,826	0.15%
2021/04/29	6	112.00	4	113.00	111.50	2	4,923	0.04%
2021/04/28	8.7	112.70	3	113.50	113.50	5.7	4,926	0.12%
2021/04/27	11	114.18	4	116.13	114.50	7	4,977	0.14%
2021/04/26	7	114.43	13	114.50	116.00	-6	5,175	-0.12%
2021/04/23	2	109.50	2	111.00	111.50	0	5,410	0.00%
2021/04/22	0	0.00	11	111.91	110.50	-11	5,508	-0.20%
2021/04/21	1.2	111.92	3	112.00	112.00	-1.8	5,529	-0.03%
2021/04/20	12.1	111.58	0	0.00	111.50	12.1	5,565	0.22%
2021/04/19	10.1	111.59	4	111.75	112.00	6.1	5,673	0.11%
2021/04/16	1	111.00	4	110.75	111.00	-3	5,728	-0.05%
2021/04/15	0.1	109.00	43	108.94	109.00	-42.9	5,755	-0.75%
2021/04/14	15	107.17	2	107.50	107.50	13	5,801	0.22%
2021/04/13	9.1	111.27	7	111.07	109.50	2.1	5,814	0.04%
2021/04/12	1.2	112.25	16	111.25	112.00	-14.8	5,816	-0.25%
2021/04/09	1.1	110.59	79.5	111.01	111.50	-78.4	5,818	-1.35%
2021/04/08	2.2	111.27	21	112.21	112.00	-18.8	5,785	-0.32%
2021/04/07	55.2	110.75	58.2	112.52	113.00	-3	5,794	-0.05%
2021/04/06	119	111.09	51.5	110.97	112.00	67.5	5,665	1.19%	大買/
2021/04/01	8.1	106.37	16	106.22	105.50	-7.9	5,442	-0.15%
2021/03/31	8.1	104.56	5	105.00	105.50	3.1	5,387	0.06%
2021/03/30	4.2	104.45	8	104.44	105.00	-3.8	5,332	-0.07%
2021/03/29	6.1	102.99	1	103.50	103.00	5.1	5,285	0.10%
2021/03/26	0	0.00	1	103.50	103.00	-1	5,317	-0.02%
2021/03/25	1.1	103.00	1	102.50	103.00	0.1	5,357	0.00%
2021/03/24	1.1	102.50	1	103.00	102.50	0.1	5,388	0.00%
2021/03/23	0	0.00	2.1	104.26	104.00	-2.1	5,410	-0.04%
2021/03/22	1.1	103.55	1	104.50	104.50	0.1	5,443	0.00%
2021/03/19	0	0.00	11	103.95	105.00	-11	5,450	-0.20%
2021/03/18	4	104.25	11	104.36	104.00	-7	5,409	-0.13%
2021/03/17	10.2	103.19	2	103.25	103.00	8.2	5,479	0.15%
2021/03/16	0.2	102.00	4	102.75	102.50	-3.8	5,518	-0.07%
2021/03/15	3.1	101.34	1	100.50	101.50	2.1	5,566	0.04%
2021/03/12	2.2	101.36	0	0.00	100.50	2.2	5,657	0.04%
2021/03/11	0.1	101.50	4	101.38	101.50	-3.9	5,783	-0.07%
2021/03/10	0.1	99.80	1	100.50	100.00	-0.9	5,995	-0.02%
2021/03/09	3.1	99.66	2	100.50	100.00	1.1	6,230	0.02%
2021/03/08	7	99.53	13	99.99	100.00	-6	6,653	-0.09%
2021/03/05	5	99.40	2	99.85	99.30	3	6,766	0.04%
2021/03/03	1	100.50	2	100.75	101.50	-1	6,966	-0.01%
2021/03/02	1	101.50	5	102.10	101.50	-4	6,977	-0.06%
2021/02/26	1	102.00	3	100.83	100.00	-2	7,032	-0.03%
2021/02/25	2	103.00	11	102.55	103.50	-9	7,030	-0.13%
2021/02/24	4	103.38	3	103.50	103.50	1	7,056	0.01%
2021/02/23	2	102.00	5	101.90	102.50	-3	7,042	-0.04%
2021/02/22	8	103.94	8	102.50	101.50	0	7,062	0.00%
2021/02/19	3	102.67	2	102.75	103.00	1	7,002	0.01%
2021/02/18	3	101.17	2	102.00	102.50	1	7,014	0.01%
2021/02/17	2	101.50	4	101.63	101.50	-2	7,042	-0.03%
2021/02/05	2	100.00	2	99.70	99.70	0	6,999	0.00%
2021/02/04	4	98.50	0	0.00	99.20	4	6,997	0.06%
2021/02/03	5	99.80	0	0.00	99.60	5	7,085	0.07%
2021/02/02	4	99.00	0	0.00	99.00	4	7,148	0.06%
2021/02/01	0	0.00	1	98.40	98.30	-1	7,117	-0.01%
2021/01/29	7	98.21	0	0.00	97.40	7	7,086	0.10%
2021/01/28	2	100.20	10	99.90	99.90	-8	6,993	-0.11%
2021/01/27	4	101.63	3	102.33	101.50	1	6,936	0.01%
2021/01/26	1	100.00	2.2	101.55	100.50	-1.2	6,753	-0.02%
2021/01/25	5	103.20	0	0.00	103.50	5	6,650	0.08%
2021/01/22	3	104.00	8	103.25	103.50	-5	6,481	-0.08%
2021/01/21	1	101.00	1.1	100.45	100.00	-0.1	6,359	0.00%
2021/01/20	7	100.19	2.2	101.18	100.00	4.8	6,338	0.08%
2021/01/19	4	102.13	5	101.90	101.50	-1	6,252	-0.02%
2021/01/18	0	99.47	30	100.61	102.00	-30	6,134	-0.49%
2021/01/15	20	97.91	0	0.00	96.50	20	6,125	0.33%
2021/01/14	5.1	97.71	1	98.80	98.80	4.1	6,115	0.07%
2021/01/13	1	98.40	5	98.70	98.30	-4	6,228	-0.06%
2021/01/12	1	97.70	12.3	97.93	97.80	-11.3	6,335	-0.18%
2021/01/11	1	96.40	2	96.05	96.90	-1	6,225	-0.02%
2021/01/08	2	94.85	6	95.40	96.00	-4	6,170	-0.06%
2021/01/07	0	0.00	5	95.76	96.00	-5	6,137	-0.08%
2021/01/06	16	94.83	2	94.96	94.40	14	6,175	0.23%
2021/01/05	1.1	94.52	1	95.40	94.70	0.1	6,150	0.00%
2021/01/04	3	94.53	1	95.20	94.60	2	6,208	0.03%
2020/12/31	2	94.75	2	95.05	94.90	0	6,180	0.00%
2020/12/30	0.1	93.80	1	94.00	94.00	-0.9	6,170	-0.02%
2020/12/29	1	95.00	0	0.00	94.80	1	6,112	0.02%
2020/12/28	4	95.75	0	0.00	95.80	4	6,089	0.07%
2020/12/25	0	0.00	0.2	95.20	94.40	-0.2	6,087	0.00%
2020/12/24	2	94.50	1	95.30	94.90	1	6,107	0.02%
2020/12/23	1	94.10	4	93.95	94.00	-3	6,133	-0.05%
2020/12/22	0	0.00	1	94.00	93.90	-1	6,165	-0.02%
2020/12/21	1.1	92.61	5	93.82	94.20	-3.9	6,192	-0.06%
2020/12/18	1	96.10	1	96.10	95.90	0	6,184	0.00%
2020/12/17	1	96.68	7	97.11	96.90	-6	6,174	-0.10%
2020/12/16	2	95.85	1	96.70	96.00	1	6,156	0.02%
2020/12/15	1	95.50	4.3	96.25	96.10	-3.3	6,219	-0.05%
2020/12/14	2	96.50	8	96.88	96.50	-6	6,235	-0.10%
2020/12/11	13.3	96.64	5	96.48	96.10	8.3	6,247	0.13%
2020/12/10	10.2	99.56	13	99.94	98.70	-2.9	6,199	-0.05%
2020/12/09	1	99.90	0	0.00	100.50	1	6,200	0.02%
2020/12/08	12.2	98.86	0	0.00	98.80	12.2	6,154	0.20%
2020/12/07	2	101.50	4	101.13	100.50	-2	6,073	-0.03%
2020/12/04	2.1	100.76	22	100.01	101.00	-19.9	5,965	-0.33%
2020/12/03	27.2	98.80	1	98.00	99.20	26.2	5,747	0.45%
2020/12/02	13.1	95.98	25	97.38	99.40	-11.9	5,529	-0.22%
2020/12/01	2	92.10	3	93.03	93.00	-1	5,154	-0.02%
2020/11/30	0.5	91.60	0	0.00	92.00	0.5	5,069	0.01%
2020/11/27	0	0.00	4	90.25	91.00	-4	4,913	-0.08%
2020/11/26	1	90.80	0	0.00	91.10	1	4,953	0.02%
2020/11/25	1	89.90	1	90.40	90.00	0	5,031	0.00%
2020/11/24	2	91.70	0	0.00	91.20	2	4,990	0.04%
2020/11/23	4	91.48	5	91.80	91.10	-1	4,959	-0.02%
2020/11/20	4	90.48	5	90.82	90.40	-1	4,909	-0.02%
2020/11/19	1	90.70	1	89.90	89.50	0	4,905	0.00%
2020/11/18	2	90.85	1	90.90	91.00	1	4,886	0.02%
2020/11/16	0	0.00	2	92.25	91.70	-2	4,978	-0.04%
2020/11/13	0	0.00	4.2	89.71	89.80	-4.2	4,991	-0.08%
2020/11/12	2	89.90	5	89.90	89.80	-3	4,995	-0.06%
2020/11/11	0	0.00	5.5	90.25	90.70	-5.5	5,019	-0.11%
2020/11/10	0	0.00	4	88.20	88.80	-4	4,966	-0.08%
2020/11/09	0	0.00	2	87.00	87.00	-2	4,910	-0.04%
2020/11/06	0	0.00	1	85.80	86.00	-1	4,974	-0.02%
2020/11/04	0.2	85.50	2	86.00	85.60	-1.8	5,170	-0.03%
2020/11/02	3	84.00	0	0.00	83.70	3	5,293	0.06%
2020/10/30	1	84.20	1	85.00	84.40	0	5,342	0.00%
2020/10/29	4	84.43	0	0.00	84.50	4	5,349	0.07%
2020/10/28	7	85.80	0	0.00	85.40	7	5,334	0.13%
2020/10/26	8	87.23	0	0.00	86.10	8	5,473	0.15%
2020/10/23	7	87.47	35	86.93	88.00	-28	5,426	-0.52%
2020/10/22	6	82.42	0	0.00	82.50	6	5,286	0.11%
2020/10/21	15	83.65	2	84.10	83.00	13	5,271	0.25%
2020/10/20	23	86.00	1	86.60	85.60	22	5,233	0.42%
2020/10/19	0	0.00	3	88.50	88.60	-3	5,221	-0.06%
2020/10/16	1	88.20	2	88.50	88.00	-1	5,478	-0.02%
2020/10/15	5	88.30	0	0.00	88.00	5	5,563	0.09%
2020/10/14	2	88.75	0	0.00	89.40	2	5,583	0.04%
2020/10/13	6	88.60	5.5	88.69	88.80	0.5	5,560	0.01%
2020/10/12	1	88.60	0	0.00	89.00	1	5,595	0.02%
2020/10/08	0.2	87.40	0	0.00	87.10	0.2	5,636	0.00%
2020/10/07	2	87.20	0.3	87.10	87.00	1.7	5,684	0.03%
2020/10/06	0	0.00	15	87.20	87.30	-15	5,700	-0.26%
2020/10/05	2	86.30	0	0.00	86.00	2	5,738	0.03%
2020/09/28	0	0.00	1	85.50	85.30	-1	6,017	-0.02%
2020/09/25	2	83.75	1	84.10	83.80	1	6,022	0.02%
2020/09/24	8	85.15	10	85.16	85.00	-2	6,057	-0.03%
2020/09/23	14	86.37	5	86.84	86.30	9	6,115	0.15%
2020/09/22	0.2	88.60	2	88.30	88.10	-1.9	6,153	-0.03%
2020/09/21	0	0.00	9	89.50	89.30	-9	6,254	-0.14%
2020/09/18	7.3	89.23	1	89.50	89.50	6.3	6,305	0.10%
2020/09/16	3	89.90	2	89.75	90.20	1	6,237	0.02%
2020/09/15	0	0.00	10	88.90	89.70	-10	6,242	-0.16%
2020/09/14	3	90.00	0	0.00	89.80	3	6,247	0.05%
2020/09/11	1	88.80	2	88.85	89.00	-1	6,228	-0.02%
2020/09/10	2	88.00	0	0.00	87.90	2	6,226	0.03%
2020/09/09	10	86.30	0	0.00	87.50	10	6,209	0.16%
2020/09/08	0	0.00	5	88.30	88.10	-5	6,160	-0.08%
2020/09/04	11.2	86.04	1	85.60	86.60	10.2	6,187	0.16%
2020/09/03	1	87.50	0	0.00	87.70	1	6,149	0.02%
2020/09/02	5	88.08	2	87.40	87.00	3	6,144	0.05%
2020/09/01	1	86.70	10	88.80	89.00	-9	6,177	-0.15%
2020/08/28	1	88.90	3	88.10	87.50	-2	6,048	-0.03%
2020/08/26	0	0.00	1	89.50	89.70	-1	6,100	-0.02%
2020/08/25	1	88.90	0	0.00	88.80	1	6,097	0.02%
2020/08/24	2	88.30	1	88.70	88.50	1	6,200	0.02%
2020/08/21	1	86.80	1	87.50	87.00	0	6,231	0.00%
2020/08/20	10	84.69	2	85.85	85.20	8	6,166	0.13%
2020/08/19	8	89.71	1	90.40	89.10	7	6,098	0.11%
2020/08/18	3	92.13	0	0.00	92.00	3	6,036	0.05%
2020/08/17	2	92.75	2	93.30	92.70	0	6,051	0.00%
2020/08/14	3	91.43	0	0.00	91.30	3	6,061	0.05%
2020/08/13	0	0.00	3	92.20	91.20	-3	6,044	-0.05%
2020/08/12	10	92.08	1	91.80	91.80	9	6,072	0.15%
2020/08/11	1	93.30	0	0.00	93.20	1	6,089	0.02%
2020/08/10	6	94.60	0	0.00	94.10	6	6,044	0.10%
2020/08/07	1	96.70	1	98.50	96.70	0	6,012	0.00%
2020/08/06	4	96.45	6	96.80	96.60	-2	5,967	-0.03%
2020/08/05	4	97.30	0	0.00	97.10	4	5,934	0.07%
2020/08/04	5	96.80	6	96.90	97.00	-1	5,969	-0.02%
2020/08/03	6	97.57	1	98.40	97.30	5	6,026	0.08%
2020/07/31	8	98.60	0	0.00	98.20	8	6,090	0.13%
2020/07/30	0	0.00	20	99.50	98.60	-20	6,128	-0.33%
2020/07/29	2	103.25	6	103.25	103.50	-4	6,065	-0.07%
2020/07/28	20	104.25	23	104.57	103.00	-3	6,045	-0.05%
2020/07/27	5	103.50	16	103.47	103.00	-11	5,973	-0.18%
2020/07/24	2	105.00	0.2	105.00	104.50	1.8	5,946	0.03%
2020/07/23	12.1	106.76	7	107.00	107.00	5.1	5,906	0.09%
2020/07/22	33	106.44	22	107.48	106.00	11	5,851	0.19%
2020/07/21	20	111.38	1	113.00	112.50	19	5,679	0.33%
2020/07/16	1	110.50	0	0.00	111.00	1	6,084	0.02%
2020/07/15	24	112.65	2	111.00	110.50	22	6,059	0.36%
2020/07/14	3	113.17	22	112.57	113.00	-19	6,015	-0.32%
2020/07/13	0	0.00	1	112.00	113.50	-1	6,018	-0.02%
2020/07/10	1	113.50	0	0.00	112.00	1	6,059	0.02%
2020/07/09	10	112.15	1	111.50	112.00	9	6,048	0.15%
2020/07/08	0	0.00	6	110.33	110.50	-6	5,995	-0.10%
2020/07/07	26	115.52	16	112.00	112.00	10	5,946	0.17%
2020/07/06	10	115.00	10	115.50	116.00	0	5,835	0.00%
2020/07/03	0	0.00	10.1	115.50	115.50	-10.1	5,843	-0.17%
2020/07/02	10	108.00	2	113.50	113.50	8	5,850	0.14%
2020/07/01	5	108.50	22	109.57	109.50	-17	5,805	-0.29%
2020/06/30	10.2	103.56	7	105.36	107.00	3.2	5,786	0.06%
2020/06/29	13	103.12	31	101.60	100.50	-18	5,734	-0.31%
2020/06/24	2	102.25	2	103.50	103.00	0	5,715	0.00%
2020/06/23	2	102.00	5	103.60	104.00	-3	5,765	-0.05%
2020/06/22	2	101.75	2	103.25	102.00	0	5,777	0.00%
2020/06/19	12	102.50	25	102.56	101.50	-13	5,852	-0.22%
2020/06/18	1	103.50	8	103.06	103.00	-7	5,865	-0.12%
2020/06/17	1	101.50	38	102.57	102.00	-37	5,900	-0.63%
2020/06/16	0	0.00	1	101.50	101.50	-1	6,075	-0.02%
2020/06/15	1	98.80	0	0.00	98.60	1	6,236	0.02%
2020/06/12	1	99.00	20	97.00	99.20	-19	6,328	-0.30%
2020/06/11	5	100.70	2	100.70	99.40	3	6,411	0.05%
2020/06/10	1	103.00	5	102.50	102.50	-4	6,425	-0.06%
2020/06/09	2	103.75	0	0.00	103.00	2	6,496	0.03%
2020/06/08	4	105.00	3	104.17	104.50	1	6,554	0.02%
2020/06/05	0	0.00	2	101.50	101.00	-2	6,493	-0.03%
2020/06/04	5	101.30	2	101.50	102.00	3	6,523	0.05%
2020/06/03	6	101.75	8	102.00	102.50	-2	6,521	-0.03%
2020/06/02	0	0.00	0.2	101.50	101.50	-0.2	6,456	0.00%
2020/05/29	0	0.00	1	97.20	97.00	-1	6,421	-0.02%
2020/05/28	2	99.55	0	0.00	98.10	2	6,313	0.03%
2020/05/27	1	99.10	0	0.00	99.00	1	6,318	0.02%
2020/05/26	5	98.52	0	0.00	98.50	5	6,354	0.08%
2020/05/25	6	96.53	0	0.00	98.60	6	6,390	0.09%
2020/05/22	0	0.00	1	97.10	97.00	-1	6,446	-0.02%
2020/05/21	1	98.90	1	100.00	98.70	0	6,432	0.00%
2020/05/19	1	100.50	0	0.00	99.20	1	6,393	0.02%
2020/05/18	3	99.60	2	99.55	98.60	1	6,384	0.02%
2020/05/14	1	104.00	0	0.00	104.00	1	6,287	0.02%
2020/05/12	0	0.00	6	104.67	104.00	-6	6,333	-0.09%
2020/05/11	1	106.00	0	0.00	103.50	1	6,454	0.02%
2020/05/08	10	102.00	39.1	105.04	106.00	-29.1	6,398	-0.45%
2020/05/07	22	101.43	0	0.00	101.00	22	6,303	0.35%
2020/05/06	10	99.95	3	102.33	103.00	7	6,247	0.11%
2020/05/05	6	99.82	0	0.00	99.50	6	6,182	0.10%
2020/05/04	26	96.37	0	0.00	99.50	26	6,184	0.42%
2020/04/30	17	101.62	6	101.83	101.00	11	6,127	0.18%
2020/04/29	1	98.10	1	97.80	98.30	0	6,098	0.00%
2020/04/28	27	98.29	27	97.13	97.20	0	6,130	0.00%
2020/04/27	22	100.07	20	100.50	99.60	2	6,157	0.03%
2020/04/24	0	0.00	1	101.00	98.70	-1	6,119	-0.02%
2020/04/23	3	100.17	2	100.10	99.80	1	6,069	0.02%
2020/04/22	19	94.82	0	0.00	95.90	19	6,037	0.31%
2020/04/21	55	102.33	9	101.26	97.50	46	6,408	0.72%
2020/04/20	0	0.00	1	100.00	100.00	-1	6,196	-0.02%
2020/04/17	0	0.00	2.1	97.95	97.00	-2.1	6,150	-0.03%
2020/04/16	3	92.77	2	95.45	94.20	1	6,108	0.02%
2020/04/15	0	0.00	2	94.00	94.30	-2	6,185	-0.03%
2020/04/14	0	0.00	1	92.20	92.20	-1	6,131	-0.02%
2020/04/10	3	91.50	0	0.00	91.40	3	6,141	0.05%
2020/04/08	0	0.00	1	91.80	91.50	-1	6,086	-0.02%
2020/04/07	1	91.00	2	91.95	90.40	-1	6,052	-0.02%
2020/04/06	0	0.00	1	89.00	89.70	-1	5,973	-0.02%
2020/04/01	1	84.90	0	0.00	84.90	1	5,885	0.02%
2020/03/31	0	0.00	1	86.10	85.90	-1	5,811	-0.02%
2020/03/27	0	0.00	3	87.40	83.60	-3	5,741	-0.05%
2020/03/26	0	0.00	1	81.30	83.20	-1	5,706	-0.02%
2020/03/25	1	77.70	0	0.00	80.40	1	5,729	0.02%
2020/03/23	1	68.50	1	66.50	71.00	0	5,566	0.00%
2020/03/20	6	71.62	0	0.00	70.60	6	5,584	0.11%
2020/03/19	0.1	69.00	2	69.15	68.90	-1.9	5,514	-0.03%
2020/03/18	2	77.95	4	76.73	76.00	-2	5,436	-0.04%
2020/03/17	1.1	79.71	0	0.00	79.70	1.1	5,418	0.02%
2020/03/16	1	85.70	0	0.00	85.80	1	5,367	0.02%
2020/03/13	3.1	83.70	4	85.00	88.70	-0.9	5,349	-0.02%
2020/03/12	5	92.60	8	91.91	91.20	-3	5,259	-0.06%
2020/03/11	6	98.50	4	99.20	97.40	2	5,185	0.04%
2020/03/09	3	98.83	5.6	98.20	98.60	-2.6	5,110	-0.05%
2020/03/06	0.1	103.50	0	0.00	103.50	0.1	5,083	0.00%
2020/03/05	5.1	105.52	1	107.00	105.00	4.1	5,095	0.08%
2020/03/04	1	105.00	0	0.00	104.50	1	5,056	0.02%
2020/03/03	0.1	103.50	1	104.50	103.50	-0.9	5,022	-0.02%
2020/03/02	2	99.65	1	100.50	101.50	1	5,009	0.02%
2020/02/27	4	103.13	0	0.00	102.00	4	4,983	0.08%
2020/02/26	9	106.00	14.2	106.11	105.50	-5.2	4,938	-0.10%
2020/02/25	11.1	109.77	0	0.00	109.00	11.1	4,994	0.22%
2020/02/24	0.1	114.00	0	0.00	114.50	0.1	4,970	0.00%
2020/02/21	0.1	113.00	6.2	113.48	113.50	-6.1	4,982	-0.12%
2020/02/20	0.1	114.50	0	0.00	114.00	0.1	4,981	0.00%
2020/02/19	2.1	114.45	9	113.78	114.00	-6.9	4,941	-0.14%
2020/02/18	7	112.43	3.1	112.53	113.00	3.9	4,941	0.08%
2020/02/17	0	0.00	3	114.67	115.00	-3	4,913	-0.06%
2020/02/14	8	115.00	7	115.93	116.50	1	4,896	0.02%
2020/02/13	9	113.89	2	114.50	113.50	7	4,831	0.14%
2020/02/12	4.1	113.77	9	113.50	114.50	-4.9	4,778	-0.10%
2020/02/11	2	109.75	1	109.50	109.50	1	4,630	0.02%
2020/02/06	8	110.38	21.3	110.27	110.50	-13.3	4,709	-0.28%
2020/02/05	0	0.00	0.3	110.00	110.00	-0.3	4,727	-0.01%
2020/02/04	24	107.92	0	0.00	108.50	24	4,676	0.51%
2020/01/30	2	110.00	3	110.17	109.00	-1	4,649	-0.02%
2020/01/20	3	112.33	14	111.89	111.50	-11	4,565	-0.24%
2020/01/17	0	0.00	1	112.00	110.50	-1	4,609	-0.02%
2020/01/16	10	111.10	257	112.51	112.00	-247	4,728	-5.22%	大賣/鉅額交易
2020/01/15	1,001	114.00	755	114.16	114.50	246	4,861	5.06%	大買/大賣/鉅額交易
2020/01/14	3	104.00	3	103.33	104.50	0	4,343	0.00%
2020/01/10	1	100.50	1	100.00	99.70	0	4,283	0.00%
2020/01/09	5	100.50	1	100.50	102.50	4	4,261	0.09%
2020/01/07	2	95.65	0	0.00	96.10	2	4,158	0.05%
2020/01/06	1	96.80	0	0.00	97.20	1	4,153	0.02%
2020/01/03	1	98.20	4	97.83	98.80	-3	4,204	-0.07%
2019/12/31	0	0.00	1	100.50	99.80	-1	4,207	-0.02%
2019/12/30	2	101.00	0	0.00	100.50	2	4,288	0.05%
2019/12/26	0	0.00	1	101.50	101.50	-1	4,384	-0.02%
2019/12/24	1	100.50	2	101.00	102.00	-1	4,456	-0.02%
2019/12/23	1	101.50	0	0.00	100.50	1	4,427	0.02%
2019/12/20	1	103.00	0	0.00	101.50	1	4,387	0.02%
2019/12/18	1	105.00	1	105.00	105.00	0	4,336	0.00%
2019/12/17	2	105.50	2	104.25	105.00	0	4,337	0.00%
2019/12/16	3	103.17	5	105.00	105.00	-2	4,305	-0.05%
2019/12/13	5	101.26	6	100.63	100.50	-1	4,288	-0.02%
2019/12/12	5	100.02	5	99.86	99.80	0	4,202	0.00%
2019/12/11	3	97.77	2	98.25	98.10	1	4,137	0.02%
2019/12/10	1	96.60	1	97.20	96.50	0	4,109	0.00%
2019/12/06	1	97.80	0	0.00	96.60	1	4,173	0.02%
2019/12/05	0	0.00	3	96.50	96.30	-3	4,234	-0.07%
2019/12/04	2	93.85	1	93.90	93.90	1	4,351	0.02%
2019/12/03	3	95.20	3	95.20	95.20	0	4,389	0.00%
2019/12/02	3	93.03	6	93.37	93.40	-3	4,383	-0.07%
2019/11/29	5	95.06	3	95.87	94.10	2	4,389	0.05%
2019/11/28	0	0.00	4	97.03	96.80	-4	4,379	-0.09%
2019/11/27	2	95.85	1	96.80	96.90	1	4,439	0.02%
2019/11/26	3	96.87	0	0.00	96.50	3	4,425	0.07%
2019/11/25	2	96.70	2	97.20	96.70	0	4,382	0.00%
2019/11/22	2	100.00	79	97.65	97.50	-77	4,401	-1.75%
2019/11/21	52	96.90	0	0.00	97.20	52	4,273	1.22%
2019/11/20	1	96.30	3.3	96.77	97.00	-2.3	4,230	-0.05%
2019/11/19	5	97.00	0	0.00	95.70	5	4,202	0.12%
2019/11/15	1	97.20	0	0.00	96.00	1	4,205	0.02%
2019/11/12	1	94.80	0	0.00	94.80	1	4,142	0.02%
2019/11/07	0	0.00	1	94.80	94.70	-1	4,092	-0.02%
2019/11/06	4	95.98	1	94.70	94.70	3	4,092	0.07%
2019/11/05	8	96.75	2	96.85	97.40	6	4,063	0.15%
2019/11/04	1	95.80	6	97.20	97.50	-5	3,995	-0.13%
2019/10/31	0	0.00	2	95.85	96.00	-2	3,977	-0.05%
2019/10/30	2	95.00	6.3	96.43	95.00	-4.3	4,033	-0.11%
2019/10/29	1	94.80	2	94.50	95.00	-1	4,016	-0.02%
2019/10/28	2	95.45	2	94.30	94.50	0	4,030	0.00%
2019/10/25	1	95.00	2.2	95.41	95.80	-1.2	4,048	-0.03%
2019/10/24	4	95.75	1	95.40	95.40	3	3,989	0.08%
2019/10/23	0	0.00	7	94.57	95.50	-7	3,932	-0.18%
2019/10/22	3	87.13	3	87.47	87.90	0	3,893	0.00%
2019/10/21	1	86.50	0	0.00	86.50	1	3,889	0.03%
2019/10/18	0	0.00	1	87.50	87.40	-1	3,875	-0.03%
2019/10/17	0	0.00	0.3	87.40	87.50	-0.3	3,843	-0.01%
2019/10/14	0	0.00	4	88.60	88.50	-4	3,796	-0.11%
2019/10/09	3	88.27	4	88.60	87.30	-1	3,760	-0.03%
2019/10/08	0	0.00	0.2	87.80	88.00	-0.2	3,698	-0.01%
2019/10/03	0	0.00	1	85.30	85.60	-1	3,617	-0.03%
2019/10/02	0	0.00	3	87.67	87.80	-3	3,532	-0.08%
2019/09/27	0	0.00	1	87.20	87.20	-1	3,501	-0.03%
2019/09/26	1	88.40	0	0.00	87.40	1	3,467	0.03%
2019/09/25	1	86.70	0	0.00	87.80	1	3,433	0.03%
2019/09/24	2	87.20	15	87.13	87.50	-13	3,424	-0.38%
2019/09/23	1	85.30	0	0.00	85.40	1	3,375	0.03%
2019/09/20	1	85.90	0	0.00	85.90	1	3,396	0.03%
2019/09/19	3	85.30	38	85.54	86.10	-35	3,372	-1.04%
2019/09/18	33	86.27	6	86.25	84.70	27	3,311	0.82%
2019/09/17	0	0.00	11	84.35	85.00	-11	3,189	-0.34%
2019/09/16	0	0.00	2	84.15	84.50	-2	3,189	-0.06%
2019/09/12	0	0.00	1	84.50	84.50	-1	3,182	-0.03%
2019/09/11	6	83.70	0	0.00	84.20	6	3,186	0.19%
2019/09/10	0	0.00	63	84.22	84.20	-63	3,131	-2.01%
2019/09/09	24	82.95	5	82.80	83.20	19	3,035	0.63%
2019/09/06	29	80.77	5	81.00	81.50	24	2,953	0.81%
2019/09/05	0	0.00	10	78.35	78.90	-10	2,800	-0.36%
2019/09/03	7	77.10	5	77.50	77.00	2	2,728	0.07%
2019/08/30	5	75.20	0	0.00	75.10	5	2,691	0.19%
2019/08/26	1	73.00	0	0.00	73.00	1	2,649	0.04%
2019/08/23	5	74.90	0	0.00	75.10	5	2,646	0.19%
2019/08/22	2	74.85	0	0.00	74.80	2	2,647	0.08%
2019/08/20	0	0.00	5	74.20	74.40	-5	2,660	-0.19%
2019/08/19	0	0.00	7	72.76	73.00	-7	2,655	-0.26%
2019/08/14	16	74.04	0	0.00	73.30	16	2,670	0.60%
2019/08/13	1	73.50	0	0.00	73.40	1	2,658	0.04%
2019/08/12	1	74.50	0	0.00	73.80	1	2,665	0.04%
2019/08/08	1	74.40	0	0.00	74.40	1	2,679	0.04%
2019/08/07	0.2	75.00	1	75.10	74.40	-0.8	2,670	-0.03%
2019/08/06	2	74.60	0	0.00	74.60	2	2,660	0.08%
2019/08/02	7	77.79	0	0.00	77.50	7	2,639	0.27%
2019/08/01	4	79.53	0	0.00	79.60	4	2,602	0.15%
2019/07/31	0	0.00	8	85.24	85.60	-8	2,519	-0.32%
2019/07/30	2	84.50	0	0.00	84.70	2	2,446	0.08%
2019/07/29	146	87.81	145	87.85	85.80	1	2,432	0.04%	大買/大賣/
2019/07/25	10	87.30	10	87.00	87.00	0	2,353	0.00%
2019/07/24	2	85.50	13	85.32	87.20	-11	2,289	-0.48%
2019/07/16	0	0.00	2	79.10	80.50	-2	2,311	-0.09%
2019/07/12	1	78.10	0	0.00	78.50	1	2,314	0.04%
2019/07/11	1	78.40	1	79.80	78.60	0	2,341	0.00%
2019/07/09	1	76.20	0	0.00	76.40	1	2,323	0.04%
2019/07/08	1	77.50	0	0.00	77.00	1	2,370	0.04%
2019/07/04	1	77.60	0	0.00	77.90	1	2,489	0.04%
2019/07/03	0	0.00	1.9	77.96	78.10	-1.9	2,504	-0.08%
2019/07/02	0	0.00	2	78.20	78.30	-2	2,534	-0.08%
2019/06/28	1	75.80	0	0.00	76.00	1	2,586	0.04%
2019/06/26	2	74.80	2	76.30	75.90	0	2,721	0.00%
2019/06/20	0	0.00	1	76.80	76.90	-1	2,791	-0.04%
2019/06/19	0	0.00	2	75.70	75.90	-2	2,827	-0.07%
2019/06/05	0	0.00	1	74.90	74.70	-1	3,018	-0.03%
2019/05/31	5	73.50	1	74.30	74.30	4	3,040	0.13%
2019/05/30	9	72.20	5	72.90	72.40	4	3,046	0.13%
2019/05/29	0	0.00	3	72.40	71.80	-3	3,064	-0.10%
2019/05/28	3	73.20	4	72.70	73.20	-1	3,076	-0.03%
2019/05/27	0	0.00	5	72.46	72.60	-5	3,106	-0.16%
2019/05/24	1	73.00	1	73.10	73.00	0	3,144	0.00%
2019/05/22	0	0.00	2	74.40	74.00	-2	3,151	-0.06%
2019/05/21	0	0.00	5	75.00	74.60	-5	3,206	-0.16%
2019/05/06	1	75.60	0	0.00	75.80	1	3,589	0.03%
2019/05/03	0	0.00	1	77.90	77.60	-1	3,555	-0.03%
2019/05/02	0	0.00	1	77.00	77.00	-1	3,539	-0.03%
2019/04/30	10	76.20	10	74.90	77.00	0	3,525	0.00%
2019/04/26	0	0.00	7	75.99	76.00	-7	3,504	-0.20%
2019/04/24	2	74.00	0	0.00	74.20	2	3,478	0.06%
2019/04/19	0	0.00	1	75.30	74.80	-1	3,381	-0.03%
2019/04/18	0	0.00	2	74.60	74.40	-2	3,377	-0.06%
2019/04/17	0	0.00	1	75.30	75.80	-1	3,350	-0.03%
2019/04/16	4	75.40	0	0.00	75.40	4	3,338	0.12%
2019/04/15	2	74.10	0	0.00	74.10	2	3,340	0.06%
2019/04/12	0	0.00	7	74.50	73.90	-7	3,339	-0.21%
2019/04/11	1	74.10	0	0.00	74.00	1	3,281	0.03%
2019/04/10	5	74.80	0	0.00	75.00	5	3,213	0.16%
2019/04/09	0	0.00	1	75.70	76.40	-1	3,145	-0.03%
2019/04/03	0	0.00	12	75.86	76.00	-12	3,104	-0.39%
2019/04/02	0	0.00	1	75.20	75.20	-1	3,071	-0.03%
2019/04/01	5	75.20	6	74.82	75.10	-1	3,013	-0.03%
2019/03/29	0	72.90	1	72.80	72.80	-1	2,882	-0.03%
2019/03/28	0	71.80	0	0.00	71.80	0	2,862	0.00%
2019/03/18	0	0.00	1	72.30	72.40	-1	2,845	-0.04%
2019/03/15	0	0.00	2	71.15	71.60	-2	2,829	-0.07%
2019/03/12	2	69.80	0	0.00	70.10	2	2,762	0.07%
2019/03/11	1	70.00	0	0.00	70.00	1	2,762	0.04%
2019/03/08	0	0.00	1	70.20	70.40	-1	2,784	-0.04%
2019/03/05	6	71.30	0	0.00	71.40	6	2,849	0.21%
2019/03/04	2	71.30	0	0.00	71.70	2	2,860	0.07%
2019/02/25	0	0.00	6	72.63	72.70	-6	2,750	-0.22%
2019/02/22	0	0.00	1	71.60	71.60	-1	2,715	-0.04%
2019/02/20	0.2	72.80	5	71.50	71.90	-4.8	2,679	-0.18%
2019/02/19	7	70.60	10	70.89	71.10	-3	2,642	-0.11%
2019/02/18	0	0.00	1	70.50	70.00	-1	2,609	-0.04%
2019/02/15	8	70.45	0	0.00	70.00	8	2,571	0.31%
2019/02/13	0	0.00	1	68.50	68.60	-1	2,488	-0.04%
2019/02/12	2	67.25	0	0.00	67.90	2	2,451	0.08%
2019/02/11	7	67.59	0.5	67.90	67.70	6.5	2,410	0.27%
2019/01/25	1	70.10	0	0.00	70.20	1	2,288	0.04%
2019/01/18	2	68.45	0	0.00	68.30	2	2,457	0.08%
2019/01/17	0	0.00	1	68.60	68.90	-1	2,523	-0.04%
2019/01/16	5	68.60	0	0.00	69.00	5	2,565	0.19%
2019/01/10	0	0.00	2	66.20	66.50	-2	2,596	-0.08%
2019/01/07	0	0.00	1	65.50	66.40	-1	2,611	-0.04%
2019/01/04	1	64.30	1	64.10	64.10	0	2,668	0.00%
2019/01/03	0.1	66.30	1	66.30	66.20	-0.9	2,751	-0.03%
2018/12/27	0.4	66.50	0	0.00	66.20	0.4	2,845	0.02%
2018/12/25	0	0.00	1	65.80	66.30	-1	2,852	-0.04%
2018/12/21	2	65.50	0	0.00	65.90	2	2,889	0.07%
2018/12/20	0	0.00	10	65.30	65.50	-10	2,865	-0.35%
2018/12/18	8	66.68	0	0.00	65.60	8	2,841	0.28%
2018/12/17	0	0.00	1	67.20	67.00	-1	2,831	-0.04%
2018/12/14	15	67.57	0	0.00	67.70	15	2,822	0.53%
2018/12/11	10	69.35	0	0.00	68.90	10	2,688	0.37%
2018/12/05	2	73.35	0	0.00	73.10	2	2,647	0.08%
2018/11/28	0	0.00	6	73.90	74.20	-6	2,494	-0.24%
2018/11/26	0	0.00	2	71.00	71.10	-2	2,486	-0.08%
2018/11/23	0	0.00	1	69.30	68.80	-1	2,493	-0.04%
2018/11/21	0	0.00	1	68.80	69.40	-1	2,508	-0.04%
2018/11/20	2	69.30	1	70.60	69.00	1	2,517	0.04%
2018/11/19	0	0.00	10	70.60	70.90	-10	2,513	-0.40%
2018/11/16	0	0.00	6	70.63	69.50	-6	2,522	-0.24%
2018/11/14	0	0.00	1	69.50	69.00	-1	2,499	-0.04%
2018/11/13	1	66.20	0	0.00	68.50	1	2,502	0.04%
2018/11/12	1	69.10	1	71.20	69.90	0	2,476	0.00%
2018/11/09	7	68.37	1	68.70	69.10	6	2,449	0.24%
2018/11/08	0	0.00	1	68.90	68.10	-1	2,450	-0.04%
2018/11/06	0	0.00	2	67.15	67.10	-2	2,419	-0.08%
2018/11/05	1	68.70	0	0.00	68.80	1	2,384	0.04%
2018/11/02	0	0.00	5	69.00	69.20	-5	2,373	-0.21%
2018/11/01	11	67.49	2	67.50	67.50	9	2,352	0.38%
2018/10/31	1	65.50	4	66.70	67.60	-3	2,315	-0.13%
2018/10/30	1	64.70	0	0.00	63.80	1	2,253	0.04%
2018/10/29	2	65.75	0	0.00	65.60	2	2,181	0.09%
2018/10/26	6	66.37	6	67.03	66.40	0	2,139	0.00%
2018/10/25	8	67.49	0	0.00	67.90	8	2,109	0.38%
2018/10/24	0	0.00	1	71.70	71.20	-1	2,052	-0.05%
2018/10/22	6	69.10	0	0.00	69.50	6	2,002	0.30%
2018/10/17	0	0.00	1	70.80	71.00	-1	2,227	-0.04%
2018/10/15	10.2	68.81	1	68.90	69.50	9.2	2,247	0.41%
2018/10/12	0	0.00	1	69.60	69.60	-1	2,230	-0.04%
2018/10/11	32	69.06	2	69.60	69.40	30	2,163	1.39%
2018/10/09	2	76.70	3	76.70	76.40	-1	2,069	-0.05%
2018/10/08	1	77.50	0	0.00	77.60	1	2,036	0.05%
2018/10/05	11	79.96	15	79.95	79.70	-4	2,019	-0.20%
2018/10/04	4	81.58	0	0.00	81.00	4	2,004	0.20%
2018/10/03	1	82.60	0	0.00	82.30	1	1,997	0.05%
2018/10/02	14	82.31	0	0.00	82.00	14	2,016	0.69%
2018/10/01	3	82.90	0	0.00	83.00	3	2,002	0.15%
2018/09/28	2	83.75	2	83.75	83.30	0	2,032	0.00%
2018/09/21	3	84.10	0	0.00	82.90	3	2,115	0.14%
2018/09/20	4	84.68	0	0.00	84.00	4	2,117	0.19%
2018/09/18	5	85.10	0	0.00	85.40	5	2,140	0.23%
2018/09/17	2	85.70	2	85.70	85.70	0	2,166	0.00%
2018/09/13	7	84.94	0	0.00	84.60	7	2,233	0.31%
2018/09/12	1	84.90	0	0.00	84.20	1	2,292	0.04%
2018/09/10	0	0.00	7	85.16	84.50	-7	2,318	-0.30%
2018/09/05	5	87.40	0	0.00	87.40	5	2,346	0.21%
2018/09/03	5	88.04	0	0.00	87.40	5	2,343	0.21%
2018/08/31	0	0.00	1	91.10	91.10	-1	2,326	-0.04%
2018/08/30	6	89.17	3	89.97	89.90	3	2,282	0.13%
2018/08/29	4	88.55	0	0.00	89.00	4	2,280	0.18%
2018/08/28	1	88.20	5	88.40	88.90	-4	2,339	-0.17%
2018/08/24	1	86.40	0	0.00	86.40	1	2,349	0.04%
2018/08/21	0	0.00	1	85.20	85.70	-1	2,386	-0.04%
2018/08/20	5.1	83.72	0	0.00	84.70	5.1	2,381	0.21%
2018/08/15	1	85.40	0	0.00	85.30	1	2,404	0.04%
2018/08/14	0	0.00	1	85.80	86.70	-1	2,417	-0.04%
2018/08/10	12	87.47	0	0.00	87.10	12	2,439	0.49%
2018/08/09	1	86.90	0	0.00	86.70	1	2,449	0.04%
2018/08/08	1	87.60	0	0.00	88.20	1	2,444	0.04%
2018/07/31	1	86.00	0	0.00	86.50	1	2,507	0.04%
2018/07/30	1	90.10	0	0.00	91.20	1	2,471	0.04%
2018/07/26	0.3	90.20	0	0.00	90.00	0.3	2,432	0.01%
2018/07/25	2	89.00	1	90.20	90.00	1	2,377	0.04%
2018/07/20	0	0.00	1	88.10	87.00	-1	2,271	-0.04%
2018/07/19	1.1	87.30	0	0.00	87.10	1.1	2,346	0.05%
2018/07/17	0	0.00	1	88.20	86.80	-1	2,354	-0.04%
2018/07/16	1	87.00	0	0.00	87.30	1	2,356	0.04%
2018/07/13	0	0.00	3	88.57	88.70	-3	2,388	-0.13%
2018/07/11	1	85.00	0	0.00	84.90	1	2,379	0.04%
2018/07/05	3	81.07	0	0.00	81.80	3	2,375	0.13%
2018/06/28	3	85.90	0	0.00	85.50	3	2,279	0.13%
2018/06/22	1	87.00	5	86.36	87.70	-4	2,260	-0.18%
2018/06/21	1	88.00	0	0.00	87.80	1	2,200	0.05%
2018/06/20	1	89.00	0	0.00	89.60	1	2,160	0.05%
2018/06/07	0	0.00	0.1	92.80	92.90	-0.1	2,225	0.00%
2018/06/06	0	0.00	1	92.70	93.00	-1	2,230	-0.04%
2018/06/01	1	90.90	0	0.00	91.90	1	2,114	0.05%
2018/05/31	3	90.50	1	91.20	89.40	2	2,105	0.09%
2018/05/30	2	89.20	0	0.00	88.60	2	2,066	0.10%
2018/05/29	1	91.20	7	91.20	91.20	-6	2,071	-0.29%
2018/05/24	0	0.00	1	90.60	91.40	-1	2,163	-0.05%
2018/05/18	1	87.00	0	0.00	87.30	1	2,230	0.04%
2018/05/07	1	85.60	0	0.00	86.10	1	2,663	0.04%
2018/05/04	0	0.00	10	86.10	86.10	-10	2,701	-0.37%
2018/05/02	10	85.50	2	86.50	86.50	8	2,743	0.29%
2018/04/30	0	0.00	1	86.40	85.40	-1	2,739	-0.04%
2018/04/27	1.4	85.69	0	0.00	85.80	1.4	2,768	0.05%
2018/04/25	3	89.80	1	91.30	88.90	2	2,678	0.07%
2018/04/24	0	0.00	1	93.10	93.50	-1	2,621	-0.04%
2018/04/20	1	95.80	0	0.00	93.20	1	2,685	0.04%
2018/04/19	0	0.00	1.1	95.80	96.10	-1.1	2,691	-0.04%
2018/04/17	0	0.00	1	93.90	94.80	-1	2,759	-0.04%
2018/04/16	0	0.00	1	94.50	93.70	-1	2,762	-0.04%
2018/04/11	0	0.00	2	95.00	95.00	-2	2,825	-0.07%
2018/04/10	0	0.00	1	94.10	94.00	-1	2,798	-0.04%
2018/04/09	0	0.00	20	90.60	91.10	-20	2,768	-0.72%
2018/03/27	0.1	92.60	10	92.60	92.60	-9.9	2,724	-0.36%
2018/03/26	0.3	90.80	0	0.00	90.50	0.3	2,717	0.01%
2018/03/22	1	92.00	0	0.00	92.00	1	2,721	0.04%
2018/03/20	1	93.80	0	0.00	94.30	1	2,740	0.04%
2018/03/15	0	0.00	2	94.85	94.80	-2	2,721	-0.07%
2018/03/12	0	0.00	3	92.90	92.50	-3	2,659	-0.11%
2018/03/09	0	0.00	13	91.65	91.50	-13	2,663	-0.49%
2018/03/07	0	0.00	5	90.10	90.10	-5	2,721	-0.18%
2018/03/05	1	88.20	1	89.00	89.10	0	2,811	0.00%
2018/03/02	6	88.22	0	0.00	88.20	6	2,810	0.21%
2018/03/01	5	89.08	0	0.00	89.10	5	2,790	0.18%
2018/02/26	1	91.10	0	0.00	91.10	1	2,696	0.04%
2018/02/22	0.1	90.70	0	0.00	89.90	0.1	2,688	0.00%
2018/02/09	5	88.20	0	0.00	89.20	5	2,631	0.19%
2018/02/08	5	90.60	0	0.00	91.60	5	2,598	0.19%
2018/02/07	1	91.70	6	92.30	92.80	-5	2,573	-0.19%
2018/02/06	2	89.10	12	89.38	91.00	-10	2,556	-0.39%
2018/02/05	0	0.00	1.1	93.21	93.50	-1.1	2,495	-0.04%
2018/02/02	10	95.30	0	0.00	95.20	10	2,477	0.40%
2018/02/01	21.1	96.81	4	96.95	97.00	17.1	2,465	0.69%
2018/01/31	6	94.27	21	94.82	94.80	-15	2,358	-0.64%
2018/01/30	2	92.75	0	0.00	92.20	2	2,223	0.09%
2018/01/29	15	92.21	2	92.20	92.40	13	2,169	0.60%
2018/01/26	2	89.80	0	0.00	90.90	2	2,126	0.09%
2018/01/25	0	0.00	11	91.03	91.00	-11	2,114	-0.52%
2018/01/23	4	89.75	0	0.00	88.80	4	2,110	0.19%
2018/01/22	0	0.00	1	90.20	90.30	-1	2,079	-0.05%
2018/01/19	3	89.00	0	0.00	88.80	3	2,081	0.14%
2018/01/18	1	89.60	0	0.00	89.50	1	2,128	0.05%
2018/01/15	1	89.00	0	0.00	89.60	1	2,102	0.05%
2018/01/12	27	89.60	27	89.40	89.40	0	2,109	0.00%
2018/01/10	1	90.00	0	0.00	90.60	1	2,049	0.05%
2018/01/09	8	90.70	9	92.01	91.90	-1	2,075	-0.05%
2018/01/08	1	89.60	0	0.00	89.90	1	2,028	0.05%
2018/01/04	5	88.40	0	0.00	88.30	5	2,106	0.24%
2018/01/03	0	0.00	3	88.63	89.10	-3	2,160	-0.14%