力成 (6239)-華南永昌-南京券商分點個股進出

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
170.0
漲跌
▼0.5
漲幅
-0.29%
成交量
6,997張
產業
上市半導體類股▲1.14%
795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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/03	42	173.64	42	173.24	170.00	0	8,585	0.00%
2024/05/02	59	169.28	52	171.24	170.50	7	8,750	0.08%
2024/04/30	0	173.10	1	173.51	174.50	-1	8,743	-0.01%
2024/04/29	17	174.12	16	175.19	175.50	1	9,004	0.01%
2024/04/26	1	173.50	0	173.00	173.00	1	9,008	0.01%
2024/04/24	1	172.50	0	0.00	173.00	1	9,047	0.01%
2024/04/22	70.5	171.87	70	169.29	169.00	0.5	9,202	0.01%
2024/04/19	41	173.74	40.4	175.19	174.00	0.6	9,239	0.01%
2024/04/18	16	178.75	10	179.50	179.50	6	9,201	0.07%
2024/04/17	23.1	180.53	20	181.88	182.00	3.1	9,370	0.03%
2024/04/16	12.4	181.85	5	182.50	180.00	7.4	9,365	0.08%
2024/04/15	37.3	188.98	37.2	187.73	186.50	0.1	9,276	0.00%
2024/04/12	2.1	183.06	2	185.50	185.50	0.1	9,204	0.00%
2024/04/11	20	183.75	21	183.50	183.50	-1	9,259	-0.01%
2024/04/10	17	186.00	16	186.81	185.00	1	9,362	0.01%
2024/04/09	51.2	188.81	53	185.65	185.50	-1.8	9,458	-0.02%
2024/04/08	24	189.90	23	190.93	190.00	1	9,523	0.01%
2024/04/03	1	192.00	1	191.00	191.00	0	9,527	0.00%
2024/04/02	31	189.68	31	191.65	191.00	0	9,502	0.00%
2024/04/01	19.2	194.51	7	195.43	193.00	12.2	9,469	0.13%
2024/03/29	43	194.71	85.8	201.09	200.50	-42.8	9,395	-0.46%
2024/03/28	32	194.97	37	197.56	201.00	-5	9,178	-0.05%
2024/03/27	19	186.32	19	188.18	188.00	0	8,973	0.00%
2024/03/26	23	190.09	21	186.74	186.50	2	9,003	0.02%
2024/03/25	51	190.98	51.2	189.50	188.50	-0.2	9,084	0.00%
2024/03/22	48	195.40	46	195.41	195.00	2	9,189	0.02%
2024/03/21	47	194.59	51	199.54	197.50	-4	9,269	-0.04%
2024/03/20	89	200.34	45	207.01	195.50	44	9,426	0.47%
2024/03/19	62	197.79	66	199.27	196.00	-4	9,508	-0.04%
2024/03/18	39	194.40	42	194.92	197.50	-3	9,462	-0.03%
2024/03/15	18	187.92	21.1	190.20	190.00	-3.1	9,439	-0.03%
2024/03/14	55.5	182.84	52.1	184.58	185.00	3.4	9,239	0.04%
2024/03/13	13	182.50	68	185.29	187.50	-55	9,174	-0.60%
2024/03/12	4.3	169.23	32	173.33	175.00	-27.7	8,880	-0.31%
2024/03/11	11	171.14	18	170.64	170.00	-7	8,780	-0.08%
2024/03/08	15.1	174.49	14	170.43	171.50	1.1	8,682	0.01%
2024/03/07	116.1	166.68	54	169.33	171.00	62.1	8,311	0.75%	大買/
2024/03/06	6	168.83	4	169.00	172.00	2	8,120	0.02%
2024/03/05	10	165.20	18.1	167.34	170.00	-8.1	8,012	-0.10%
2024/03/04	11.1	164.25	13	165.46	166.00	-1.9	7,915	-0.02%
2024/03/01	4	157.00	2	155.75	156.00	2	7,637	0.03%
2024/02/29	4.1	157.22	5	157.70	156.00	-0.9	7,515	-0.01%
2024/02/27	0.1	150.50	0	0.00	150.00	0.1	7,346	0.00%
2024/02/26	8	150.94	2	150.00	150.00	6	7,300	0.08%
2024/02/23	0	147.00	4	150.88	149.50	-4	7,183	-0.06%
2024/02/22	6.2	145.16	5	145.60	146.50	1.2	7,095	0.02%
2024/02/21	0	146.94	1	147.50	146.50	-1	7,058	-0.01%
2024/02/20	1	145.50	0	0.00	145.00	1	7,032	0.01%
2024/02/19	1	145.00	0	146.00	146.00	1	6,987	0.01%
2024/02/16	1	148.50	1	148.00	150.50	0	6,966	0.00%
2024/02/15	2	150.00	13	151.15	151.00	-11	6,916	-0.16%
2024/02/05	1	148.50	8.2	147.83	147.50	-7.2	6,771	-0.11%
2024/02/02	3	146.33	2	146.00	146.50	1	6,680	0.01%
2024/02/01	0	0.00	1	144.50	145.50	-1	6,612	-0.02%
2024/01/31	15	143.27	18.1	143.59	145.50	-3.1	6,577	-0.05%
2024/01/30	4	148.12	14	147.86	148.50	-10	6,436	-0.16%
2024/01/29	7	146.86	3	146.00	149.50	4	6,361	0.06%
2024/01/26	4	147.75	3	145.17	145.00	1	6,257	0.02%
2024/01/25	15	146.76	8	147.44	145.50	7	6,124	0.11%
2024/01/24	1	143.00	15	142.40	141.00	-14	5,883	-0.24%
2024/01/23	27	142.13	5.1	143.08	143.50	21.9	5,776	0.38%
2024/01/19	1	131.50	2	132.25	133.00	-1	5,451	-0.02%
2024/01/18	3	130.50	1	131.50	131.00	2	5,441	0.04%
2024/01/17	1	132.50	2	132.25	132.00	-1	5,406	-0.02%
2024/01/16	1	130.00	1	131.50	132.00	0	5,292	0.00%
2024/01/12	0.1	127.00	1	128.00	127.00	-0.9	5,109	-0.02%
2024/01/11	6	129.50	1	134.50	129.00	5	5,045	0.10%
2024/01/10	1	131.50	1	131.00	132.00	0	4,886	0.00%
2024/01/09	1	131.50	0	0.00	130.00	1	4,846	0.02%
2024/01/08	1	132.00	0	0.00	130.50	1	4,785	0.02%
2024/01/05	0.1	134.50	3	131.50	133.00	-2.9	4,770	-0.06%
2024/01/04	7	132.29	2	135.00	135.00	5	4,689	0.11%
2024/01/03	1	135.50	1	134.00	135.50	0	4,582	0.00%
2024/01/02	0	138.25	0	0.00	136.50	0	4,463	0.00%
2023/12/29	1	142.50	1	141.50	141.00	0	4,359	0.00%
2023/12/27	0	0.00	0	143.00	143.50	0	4,316	0.00%
2023/12/26	0	145.50	1.6	145.94	148.00	-1.6	4,264	-0.04%
2023/12/22	6	143.42	7	143.79	144.00	-1	4,188	-0.02%
2023/12/21	1	143.50	0	0.00	144.50	1	4,103	0.02%
2023/12/20	38	145.51	39	145.55	145.00	-1	4,004	-0.02%
2023/12/19	20	143.88	38.4	143.67	147.50	-18.4	3,858	-0.48%
2023/12/18	16	148.72	17	149.58	148.50	-1	3,645	-0.03%
2023/12/15	35	150.81	31.4	151.30	152.50	3.6	3,485	0.10%
2023/12/14	13.2	142.11	16	143.34	148.50	-2.8	3,143	-0.09%
2023/12/13	4	132.13	9	132.17	135.00	-5	2,855	-0.18%
2023/12/12	7	127.93	13	127.96	131.00	-6	2,770	-0.22%
2023/12/11	5	122.60	3	121.83	123.00	2	2,627	0.08%
2023/12/08	5.3	122.41	21.1	119.97	121.50	-15.8	2,630	-0.60%
2023/12/06	5	118.00	6	117.67	117.50	-1	2,572	-0.04%
2023/12/04	0	0.00	23	115.50	115.50	-23	2,568	-0.90%
2023/11/29	21	111.43	3	111.33	112.00	18	2,580	0.70%
2023/11/28	0	0.00	0.2	109.00	109.50	-0.2	2,534	-0.01%
2023/11/27	0	0.00	0.1	108.50	108.50	-0.1	2,534	-0.01%
2023/11/24	0	0.00	0	108.50	107.50	0	2,543	0.00%
2023/11/22	0	0.00	0.1	108.00	108.00	-0.1	2,550	-0.01%
2023/11/21	0	107.00	0	0.00	107.00	0	2,540	0.00%
2023/11/17	0	0.00	0.1	108.50	108.00	-0.1	2,533	-0.01%
2023/11/09	0	0.00	0.1	107.50	107.50	-0.1	2,585	-0.01%
2023/11/08	0	0.00	0.1	107.51	107.50	-0.1	2,607	0.00%
2023/11/07	0	0.00	0	107.50	108.00	0	2,585	0.00%
2023/11/01	1	106.00	0	0.00	106.00	1	2,637	0.04%
2023/10/31	2	105.25	0	0.00	105.00	2	2,717	0.07%
2023/10/30	0	0.00	1	106.00	105.50	-1	2,805	-0.04%
2023/10/27	1	106.00	0	0.00	105.00	1	2,989	0.03%
2023/10/26	0.1	106.00	0	0.00	106.50	0.1	3,109	0.00%
2023/10/23	0	0.00	1	107.00	106.50	-1	3,365	-0.03%
2023/10/19	1	107.50	1	107.50	107.00	0	3,506	0.00%
2023/10/18	1	107.50	1	108.00	109.00	0	3,579	0.00%
2023/10/17	0	0.00	0.3	106.99	107.50	-0.3	3,592	-0.01%
2023/10/13	0	0.00	1	107.00	107.00	-1	3,669	-0.03%
2023/10/06	0	0.00	1	101.50	102.00	-1	3,675	-0.03%
2023/10/05	1	100.51	0	0.00	100.50	1	3,717	0.03%
2023/10/03	0	0.00	0	104.00	102.50	0	3,727	0.00%
2023/10/02	1	103.99	0	102.27	104.00	1	3,761	0.03%
2023/09/28	0	0.00	0	102.00	101.50	0	3,780	0.00%
2023/09/27	0	0.00	0	102.00	101.50	0	3,787	0.00%
2023/09/26	0	0.00	0	104.00	102.50	0	3,789	0.00%
2023/09/25	0	0.00	0	104.00	104.00	0	3,815	0.00%
2023/09/22	0	102.25	0	0.00	102.50	0	3,810	0.00%
2023/09/20	0	0.00	0	105.00	104.50	0	3,785	0.00%
2023/09/19	0	0.00	0	106.00	104.50	0	3,795	0.00%
2023/09/15	0	105.50	0.2	106.00	105.50	-0.2	3,793	0.00%
2023/09/14	0.2	106.00	0	0.00	105.00	0.2	3,748	0.00%
2023/09/08	0.1	103.00	0.1	104.00	103.50	-0.1	3,817	0.00%
2023/09/06	0	0.00	6	104.75	104.00	-6	3,793	-0.16%
2023/09/05	0.1	102.00	1	101.00	102.50	-1	3,784	-0.03%
2023/09/04	0	0.00	0.2	99.50	99.60	-0.2	3,768	-0.01%
2023/08/31	0.1	99.10	0	0.00	99.70	0.1	3,807	0.00%
2023/08/30	0	98.10	0	0.00	98.50	0	3,811	0.00%
2023/08/25	0	97.25	0	0.00	96.70	0	3,881	0.00%
2023/08/24	0	0.00	1	96.70	96.70	-1	3,908	-0.03%
2023/08/17	0	0.00	1.1	93.75	94.60	-1.1	4,022	-0.03%
2023/08/10	1	94.30	1	94.80	94.60	0	3,991	0.00%
2023/08/09	2	95.85	1	95.10	97.00	1	3,954	0.03%
2023/08/08	0	0.00	1	96.70	96.50	-1	3,930	-0.03%
2023/08/07	0.1	94.40	1	94.20	95.70	-1	3,890	-0.02%
2023/08/04	6	92.28	5.4	93.29	93.70	0.6	3,862	0.02%
2023/08/02	2.1	95.33	0	0.00	95.40	2.1	3,769	0.06%
2023/08/01	11.1	97.65	2.3	97.98	97.10	8.8	3,678	0.24%
2023/07/31	5.3	110.22	0	110.50	110.50	5.3	3,486	0.15%
2023/07/28	1	111.50	0	0.00	111.50	1	3,377	0.03%
2023/07/27	0	0.00	1.2	110.25	111.50	-1.2	3,290	-0.04%
2023/07/26	1.1	108.57	1	110.00	110.00	0	3,192	0.00%
2023/07/25	0	0.00	1.3	111.60	110.00	-1.3	3,127	-0.04%
2023/07/24	0	0.00	0	111.50	111.00	0	3,103	0.00%
2023/07/21	0	0.00	6.2	111.03	111.50	-6.2	3,062	-0.20%
2023/07/19	1	111.50	0.2	112.00	111.00	0.8	3,022	0.03%
2023/07/18	0.1	110.50	1	110.50	112.00	-1	2,989	-0.03%
2023/07/17	2	111.25	1.4	110.79	111.50	0.6	2,941	0.02%
2023/07/14	0	0.00	4	109.38	109.50	-4	2,947	-0.14%
2023/07/13	0	0.00	1.2	107.50	107.50	-1.2	2,899	-0.04%
2023/07/12	0	105.50	0	0.00	105.50	0	2,876	0.00%
2023/07/11	0	0.00	1	105.00	105.50	-1	2,854	-0.04%
2023/07/10	0	0.00	1	104.50	105.00	-1	2,867	-0.03%
2023/07/06	0	0.00	4	105.00	105.50	-4	2,840	-0.14%
2023/06/28	0	103.00	0	0.00	103.50	0	2,874	0.00%
2023/06/27	0	104.00	0	0.00	104.50	0	2,853	0.00%
2023/06/26	0	0.00	1	104.00	105.00	-1	2,828	-0.04%
2023/06/21	0.1	103.00	0	0.00	103.50	0.1	2,801	0.00%
2023/06/20	0	0.00	1	103.00	103.00	-1	2,771	-0.04%
2023/06/19	0	0.00	6	103.50	102.00	-6	2,740	-0.22%
2023/06/16	1	101.00	0	102.50	104.50	1	2,679	0.04%
2023/06/15	1	102.00	2	102.50	103.00	-1	2,574	-0.04%
2023/06/14	6	101.50	2	102.00	101.50	4	2,596	0.15%
2023/06/13	0	101.50	0	0.00	101.00	0	2,592	0.00%
2023/06/12	1	99.90	0	0.00	100.50	1	2,572	0.04%
2023/06/09	1	99.20	0	100.50	100.00	1	2,575	0.04%
2023/06/07	1	100.00	4	100.88	101.00	-3	2,522	-0.12%
2023/06/06	1	100.00	3	99.77	100.00	-2	2,490	-0.08%
2023/06/05	1	100.00	4	100.50	100.50	-3	2,481	-0.12%
2023/06/02	1.1	101.41	0	0.00	101.50	1.1	2,487	0.04%
2023/06/01	1	99.50	0.5	99.50	99.90	0.5	2,471	0.02%
2023/05/31	1	99.10	0	0.00	99.90	1	2,455	0.04%
2023/05/29	0	98.90	0	0.00	98.70	0	2,396	0.00%
2023/05/26	0.1	96.83	0.1	97.50	98.00	0	2,361	0.00%
2023/05/25	0	0.00	1	96.30	96.20	-1	2,317	-0.04%
2023/05/23	0	94.10	0	0.00	94.20	0	2,275	0.00%
2023/05/22	1	94.70	0	0.00	94.90	1	2,256	0.04%
2023/05/18	0	0.00	1	95.50	95.80	-1	2,224	-0.04%
2023/05/10	0	94.90	0	0.00	94.80	0	2,231	0.00%
2023/05/08	1	94.40	0	0.00	94.50	1	2,244	0.04%
2023/05/04	0	0.00	1.1	93.86	94.10	-1.1	2,321	-0.05%
2023/05/03	1	92.50	0	0.00	92.50	1	2,432	0.04%
2023/04/28	0	0.00	1	92.50	91.80	-1	2,473	-0.04%
2023/04/26	1	90.70	0	0.00	90.60	1	2,343	0.04%
2023/04/24	0	91.31	0	0.00	92.00	0	2,207	0.00%
2023/04/21	0	0.00	2	89.90	89.90	-2	2,165	-0.09%
2023/04/19	2	91.15	0	0.00	90.40	2	2,138	0.09%
2023/04/14	0	0.00	2	93.60	93.60	-2	2,086	-0.10%
2023/04/13	0	92.60	0	0.00	92.40	0	2,062	0.00%
2023/04/12	0	0.00	5	93.20	93.00	-5	2,041	-0.25%
2023/04/11	2.1	92.71	0.2	92.44	93.00	1.9	2,017	0.09%
2023/04/10	0	0.00	1	93.00	92.60	-1	2,008	-0.05%
2023/04/07	0	0.00	0	91.90	91.60	0	1,990	0.00%
2023/04/06	0	0.00	1	92.00	92.00	-1	1,979	-0.05%
2023/03/31	0	0.00	0	91.20	91.00	0	1,940	0.00%
2023/03/30	0	90.40	0	90.55	91.30	0	2,006	0.00%
2023/03/29	0	90.28	0	0.00	89.50	0	2,125	0.00%
2023/03/28	0	90.83	0	0.00	90.10	0	2,284	0.00%
2023/03/27	0	90.88	3.1	90.52	90.90	-3.1	2,475	-0.13%
2023/03/24	0	90.38	0	0.00	90.40	0	2,646	0.00%
2023/03/23	1	90.50	0	0.00	90.20	1	2,661	0.04%
2023/03/22	0	90.20	0	0.00	90.40	0	2,677	0.00%
2023/03/21	0	0.00	2	90.05	89.70	-2	2,700	-0.07%
2023/03/20	0	89.10	0	0.00	89.70	0	2,723	0.00%
2023/03/17	1	88.90	0	88.80	88.90	1	2,754	0.04%
2023/03/16	1	87.50	0	0.00	87.40	1	2,741	0.04%
2023/03/15	0	89.35	0	0.00	88.50	0	2,753	0.00%
2023/03/14	2	88.85	2	89.60	88.90	0	2,763	0.00%
2023/03/13	1.1	89.75	4	89.90	90.30	-2.9	2,790	-0.10%
2023/03/10	2	89.00	0	0.00	89.30	2	2,790	0.07%
2023/03/09	0	90.00	4	89.58	90.00	-4	2,816	-0.14%
2023/03/08	1	90.60	20	90.80	90.90	-19	2,818	-0.67%
2023/03/07	0	0.00	30	91.20	91.20	-30	2,811	-1.07%
2023/03/06	0	0.00	1	89.50	89.60	-1	2,789	-0.04%
2023/03/03	0	88.90	1	88.70	88.90	-1	2,780	-0.04%
2023/03/02	0	0.00	1	89.20	89.10	-1	2,782	-0.04%
2023/03/01	0	87.70	0	0.00	88.30	0	2,790	0.00%
2023/02/22	1	86.40	0	0.00	87.50	1	2,800	0.04%
2023/02/21	1	87.40	0	0.00	87.20	1	2,819	0.04%
2023/02/17	4	85.95	10	86.50	85.70	-6	2,862	-0.21%
2023/02/14	0	87.39	0	0.00	87.00	0	2,936	0.00%
2023/02/10	0	87.40	3	87.00	87.40	-3	2,973	-0.10%
2023/02/09	4.3	87.64	3	88.30	88.00	1.3	3,008	0.04%
2023/02/08	61	87.65	2.5	87.82	88.20	58.5	3,016	1.94%
2023/02/07	0	0.00	0.1	87.50	87.40	-0.1	3,020	0.00%
2023/02/06	3	87.90	2	88.80	87.40	1	3,045	0.03%
2023/02/03	0	88.00	0	0.00	88.80	0	3,054	0.00%
2023/02/02	0	87.80	90.2	87.20	87.60	-90.2	3,039	-2.97%
2023/02/01	8	86.40	8	86.64	86.80	0	3,055	0.00%
2023/01/30	92	82.05	0	0.00	81.90	92	2,937	3.13%
2023/01/16	0	0.00	0.1	80.50	80.60	-0.1	2,952	0.00%
2023/01/10	0	0.00	1	81.40	81.90	-1	3,057	-0.03%
2023/01/05	1	79.70	0	0.00	79.50	1	3,136	0.03%
2023/01/04	1	79.80	0	0.00	79.80	1	3,201	0.03%
2023/01/03	0.1	79.90	0	0.00	80.70	0.1	3,260	0.00%
2022/12/30	2	80.70	0	0.00	79.20	2	3,270	0.06%
2022/12/27	0	0.00	1	81.70	81.50	-1	3,304	-0.03%
2022/12/23	1	80.90	0	0.00	81.30	1	3,325	0.03%
2022/12/22	0	80.50	0	0.00	80.80	0	3,335	0.00%
2022/12/20	0	0.00	4	80.00	79.70	-4	3,115	-0.13%
2022/12/19	0	81.10	0	0.00	79.80	0	2,961	0.00%
2022/12/13	0	0.00	2	82.30	82.20	-2	2,609	-0.08%
2022/12/05	0	0.00	0	86.60	85.10	0	2,547	0.00%
2022/12/02	0	0.00	4	86.10	86.20	-4	2,509	-0.16%
2022/12/01	0	85.00	0	0.00	85.20	0	2,518	0.00%
2022/11/24	0	0.00	1	84.20	84.30	-1	2,516	-0.04%
2022/11/21	0	82.10	0	0.00	82.20	0	2,501	0.00%
2022/11/17	0.2	82.20	0	0.00	82.40	0.2	2,474	0.01%
2022/11/16	0.1	82.00	3	81.23	82.20	-2.9	2,459	-0.12%
2022/11/15	1	81.40	0	0.00	80.70	1	2,425	0.04%
2022/11/14	0	0.00	2	80.65	80.80	-2	2,416	-0.08%
2022/11/11	3	79.60	5.2	79.52	79.60	-2.2	2,387	-0.09%
2022/11/10	2	77.30	0	0.00	77.80	2	2,348	0.09%
2022/11/09	0	0.00	0.2	78.00	78.10	-0.2	2,339	-0.01%
2022/11/08	0	0.00	0	77.20	76.80	0	2,315	0.00%
2022/11/04	1	74.10	0	75.80	75.00	1	2,265	0.04%
2022/10/24	0	73.00	0	0.00	72.40	0	2,160	0.00%
2022/10/21	2	71.60	0	0.00	71.50	2	2,221	0.09%
2022/10/20	1	71.20	0	0.00	71.60	1	2,251	0.04%
2022/10/19	0	0.00	0	71.87	71.00	0	2,258	0.00%
2022/10/18	0	0.00	1	71.50	71.80	-1	2,228	-0.04%
2022/10/17	2	70.65	1	69.80	71.30	1	2,235	0.04%
2022/10/14	0	0.00	0	71.00	71.80	0	2,240	0.00%
2022/10/13	1	69.20	1	68.90	70.10	0	2,246	0.00%
2022/10/12	3	70.93	6	68.82	70.00	-3	2,256	-0.13%
2022/10/11	5	73.70	0	0.00	73.00	5	2,244	0.22%
2022/09/30	8	76.51	8	75.55	77.10	0	2,174	0.00%
2022/09/29	1	77.80	0	0.00	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	2	78.20	0	0.00	79.00	2	2,159	0.09%
2022/09/26	0	0.00	2	78.50	78.90	-2	2,180	-0.09%
2022/09/23	0	0.00	2	80.40	80.20	-2	2,185	-0.09%
2022/09/20	3	79.80	0	0.00	80.30	3	2,215	0.14%
2022/09/19	0	80.90	0	0.00	80.10	0	2,214	0.00%
2022/09/16	2	79.90	0	0.00	81.50	2	2,229	0.09%
2022/09/15	2.2	80.83	0	0.00	80.70	2.2	2,183	0.10%
2022/09/14	0	81.30	0	0.00	80.90	0	2,163	0.00%
2022/09/13	2	82.30	1	82.40	82.30	1	2,163	0.05%
2022/09/07	2	80.40	0	80.90	80.80	2	2,268	0.09%
2022/09/06	1	82.01	0	0.00	82.30	1	2,260	0.04%
2022/09/05	2	82.75	0	0.00	82.60	2	2,256	0.09%
2022/08/29	1	85.20	0	0.00	85.10	1	2,278	0.04%
2022/08/26	2	86.95	0	0.00	87.30	2	2,264	0.09%
2022/08/23	3	86.80	0	0.00	86.50	3	2,312	0.13%
2022/08/19	1	87.40	0	0.00	87.90	1	2,336	0.04%
2022/08/18	0	86.40	0	0.00	85.80	0	2,345	0.00%
2022/08/17	0	86.80	0	0.00	86.90	0	2,354	0.00%
2022/08/08	0	0.00	0	86.60	86.70	0	2,349	0.00%
2022/08/03	0	0.00	3	84.90	84.90	-3	2,360	-0.13%
2022/08/02	0	84.90	0	0.00	84.70	0	2,367	0.00%
2022/07/29	0	0.00	0	85.70	85.40	0	2,319	0.00%
2022/07/28	6	89.77	1	90.60	90.40	5	2,244	0.22%
2022/07/27	1	90.30	0	0.00	90.50	1	2,166	0.05%
2022/07/26	3	89.87	0	0.00	89.50	3	2,122	0.14%
2022/07/25	1	90.90	0	0.00	91.00	1	2,108	0.05%
2022/07/22	2	91.35	0	0.00	91.90	2	2,145	0.09%
2022/07/21	1	92.30	0	0.00	92.30	1	2,170	0.05%
2022/07/20	7	92.73	7	93.63	92.10	0	2,160	0.00%
2022/07/19	3	92.03	0	0.00	92.30	3	2,134	0.14%
2022/07/18	10	90.79	8	91.36	92.30	2	2,170	0.09%
2022/07/13	1	86.60	0	0.00	85.30	1	2,085	0.05%
2022/07/12	3	84.50	2	84.90	84.20	1	2,080	0.05%
2022/07/11	1	86.80	0	0.00	86.20	1	2,071	0.05%
2022/07/08	4	86.58	0	0.00	86.40	4	2,063	0.19%
2022/07/06	1.2	83.50	0	0.00	82.60	1.2	2,049	0.06%
2022/07/05	0	0.00	1	85.40	85.60	-1	2,052	-0.05%
2022/07/01	1	88.00	1	89.00	87.70	0	2,062	0.00%
2022/06/30	3.2	89.84	0	0.00	87.80	3.2	2,073	0.15%
2022/06/28	1	95.70	0	0.00	94.70	1	2,030	0.05%
2022/06/27	0	0.00	1	95.00	95.30	-1	2,078	-0.05%
2022/06/24	1.2	94.05	0	0.00	93.80	1.2	2,070	0.06%
2022/06/23	2	94.10	1	94.50	94.50	1	2,070	0.05%
2022/06/22	0	0.00	6	95.17	95.10	-6	2,085	-0.29%
2022/06/21	1	95.50	0	0.00	95.70	1	2,143	0.05%
2022/06/20	2	95.10	0.3	95.50	94.40	1.8	2,173	0.08%
2022/06/17	4	94.43	6	94.83	95.70	-2	2,170	-0.09%
2022/06/16	7	99.09	3	99.50	97.50	4	2,108	0.19%
2022/06/14	0	0.00	2	97.30	98.60	-2	2,219	-0.09%
2022/06/13	1	97.10	5	97.80	97.40	-4	2,279	-0.18%
2022/06/10	2	98.00	1	98.80	99.10	1	2,298	0.04%
2022/06/09	1	99.20	0	0.00	99.20	1	2,317	0.04%
2022/06/08	1	98.80	0	0.00	99.20	1	2,341	0.04%
2022/06/07	1	98.30	18	98.41	98.50	-17	2,333	-0.73%
2022/06/02	0	0.00	2	98.70	98.70	-2	2,418	-0.08%
2022/05/31	1	97.80	34	97.62	97.90	-33	2,481	-1.33%
2022/05/30	13	97.62	0	0.00	97.70	13	2,504	0.52%
2022/05/27	0	0.00	1.2	97.47	97.10	-1.2	2,514	-0.05%
2022/05/26	2	96.75	4	96.92	97.10	-2	2,510	-0.08%
2022/05/25	0	0.00	10	96.00	96.00	-10	2,528	-0.40%
2022/05/24	0	0.00	5	96.14	96.20	-5	2,594	-0.19%
2022/05/23	1	96.00	2	96.50	96.40	-1	2,621	-0.04%
2022/05/19	0	0.00	0	94.70	95.80	0	2,720	0.00%
2022/05/18	0	0.00	2	95.60	95.80	-2	2,737	-0.07%
2022/05/17	0	0.00	2	94.30	94.80	-2	2,751	-0.07%
2022/05/16	1	93.40	1	93.60	93.60	0	2,778	0.00%
2022/05/09	1	93.20	0	0.00	93.30	1	2,973	0.03%
2022/05/06	1	93.40	10	93.20	93.80	-9	3,067	-0.29%
2022/04/28	3	93.40	0	0.00	93.20	3	3,342	0.09%
2022/04/27	10	95.45	1	94.70	95.80	9	3,311	0.27%
2022/04/26	3	94.43	1	93.30	94.50	2	3,281	0.06%
2022/04/25	2	91.85	0	0.00	91.80	2	3,296	0.06%
2022/04/22	0	0.00	1	94.60	94.00	-1	3,299	-0.03%
2022/04/18	0	93.20	1	93.50	93.10	-1	3,402	-0.03%
2022/04/15	1	93.01	0	0.00	93.20	1	3,443	0.03%
2022/04/14	7	93.50	0	0.00	93.70	7	3,506	0.20%
2022/04/12	2	92.85	2	93.15	92.60	0	3,657	0.00%
2022/04/11	1.1	93.43	0	94.80	93.70	1.1	3,661	0.03%
2022/04/08	2	94.00	1	94.50	94.00	1	3,665	0.03%
2022/04/06	3.1	94.84	0	0.00	95.10	3.1	3,745	0.08%
2022/03/31	2	95.00	1	95.50	95.00	1	3,765	0.03%
2022/03/30	0	0.00	0	95.84	95.30	0	3,766	0.00%
2022/03/29	0	0.00	1	95.60	95.40	-1	3,734	-0.03%
2022/03/28	1	95.00	0	95.87	95.30	1	3,754	0.03%
2022/03/25	3	95.77	0	0.00	95.70	3	3,777	0.08%
2022/03/24	1.1	95.43	0	0.00	95.50	1.1	3,772	0.03%
2022/03/23	1.1	96.55	0	0.00	96.60	1.1	3,792	0.03%
2022/03/22	0	97.90	0	0.00	97.40	0	3,792	0.00%
2022/03/21	0	98.11	0	0.00	97.80	0	3,825	0.00%
2022/03/18	0	97.10	0	0.00	98.30	0	3,866	0.00%
2022/03/16	3	94.77	0	0.00	94.80	3	3,843	0.08%
2022/03/15	1	96.50	0	0.00	96.00	1	3,813	0.03%
2022/03/14	1	97.70	0	0.00	97.80	1	3,862	0.03%
2022/03/11	4	96.75	5	97.10	96.90	-1	3,911	-0.03%
2022/03/10	2	96.40	0	0.00	96.50	2	3,914	0.05%
2022/03/09	5	95.60	0	0.00	95.50	5	4,130	0.12%
2022/03/08	7	93.31	1	94.00	93.20	6	4,193	0.14%
2022/03/07	1	94.70	0	95.31	94.90	1	4,237	0.02%
2022/03/04	0	96.85	2	97.30	97.20	-2	5,406	-0.04%
2022/03/03	0	97.70	1	96.30	97.30	-1	5,429	-0.02%
2022/03/02	0	96.10	1	96.10	96.20	-1	5,455	-0.02%
2022/03/01	0	95.07	0	0.00	95.40	0	5,451	0.00%
2022/02/25	1	94.30	1	94.20	94.20	0	5,473	0.00%
2022/02/24	3.2	93.89	0	0.00	92.70	3.2	5,465	0.06%
2022/02/23	0	95.20	0	0.00	94.90	0	5,445	0.00%
2022/02/22	3	95.30	0	0.00	95.00	3	5,494	0.05%
2022/02/18	0	0.00	2	96.90	96.80	-2	5,513	-0.04%
2022/02/17	0	0.00	1	96.50	97.40	-1	5,567	-0.02%
2022/02/16	1	96.00	0	0.00	95.80	1	5,582	0.02%
2022/02/15	1	95.50	1	95.50	95.50	0	5,621	0.00%
2022/02/14	7	95.29	2	95.20	95.30	5	5,622	0.09%
2022/02/11	14	96.34	68	96.56	96.20	-54	5,588	-0.97%
2022/02/10	5	96.70	0	0.00	97.00	5	5,573	0.09%
2022/02/09	1	96.00	0	0.00	96.50	1	5,542	0.02%
2022/02/08	4	95.38	0	0.00	95.30	4	5,554	0.07%
2022/02/07	3.3	96.06	0	0.00	95.40	3.3	5,493	0.06%
2022/01/26	0	0.00	2	98.65	97.60	-2	5,400	-0.04%
2022/01/25	0	0.00	1	98.00	98.10	-1	5,380	-0.02%
2022/01/24	2	97.60	34	97.84	98.00	-32	5,379	-0.59%
2022/01/21	1	98.30	0	0.00	98.40	1	5,428	0.02%
2022/01/20	4	98.90	0	0.00	99.50	4	5,483	0.07%
2022/01/18	0	0.00	0	99.60	99.20	0	5,583	0.00%
2022/01/17	5	98.40	2	99.10	99.20	3	5,574	0.05%
2022/01/14	1	98.40	1	99.00	98.50	0	5,596	0.00%
2022/01/13	0	0.00	1	99.50	99.00	-1	5,623	-0.02%
2022/01/10	1	97.40	1	97.70	98.20	0	5,630	0.00%
2022/01/07	3	97.37	0	0.00	97.20	3	5,619	0.05%
2022/01/06	7	99.00	2	99.30	98.50	5	5,569	0.09%
2022/01/05	1	99.10	5.2	99.60	100.00	-4.2	5,532	-0.08%
2022/01/04	2	97.80	0	0.00	98.10	2	5,479	0.04%
2022/01/03	0	0.00	1	98.80	98.40	-1	5,459	-0.02%
2021/12/30	7	97.86	3	97.90	97.70	4	5,442	0.07%
2021/12/29	1	99.10	1	99.20	99.10	0	5,378	0.00%
2021/12/28	0	0.00	4	99.18	99.40	-4	5,362	-0.07%
2021/12/24	2	98.20	0	0.00	98.30	2	5,336	0.04%
2021/12/23	2	97.95	2	97.95	97.90	0	5,355	0.00%
2021/12/22	1	97.40	2	97.95	97.50	-1	5,461	-0.02%
2021/12/21	0	0.00	3	97.30	97.60	-3	5,453	-0.06%
2021/12/17	0	0.00	20	96.10	96.20	-20	5,494	-0.36%
2021/12/16	7	97.09	1	97.00	97.00	6	5,438	0.11%
2021/12/15	2	96.90	0	0.00	96.80	2	5,471	0.04%
2021/12/14	0	0.00	2	96.55	96.30	-2	5,465	-0.04%
2021/12/13	23.2	96.99	0	0.00	97.30	23.2	5,457	0.43%
2021/12/10	0	0.00	7	95.80	96.70	-7	5,464	-0.13%
2021/12/09	0.2	97.90	1	97.10	97.20	-0.8	5,420	-0.01%
2021/12/08	0	0.00	1	97.50	97.80	-1	5,401	-0.02%
2021/12/07	0	0.00	5	96.64	96.90	-5	5,346	-0.09%
2021/12/06	1	96.80	1	96.40	96.80	0	5,319	0.00%
2021/12/03	24	96.96	2	97.00	96.20	22	5,296	0.42%
2021/12/02	1	98.30	0	0.00	98.10	1	5,079	0.02%
2021/12/01	3.3	98.95	41	98.90	99.10	-37.7	4,996	-0.75%
2021/11/30	9	99.71	11	102.00	99.10	-2	4,908	-0.04%
2021/11/29	70.1	97.10	0	0.00	97.20	70.1	3,692	1.90%
2021/11/26	0	0.00	43	97.58	97.40	-43	3,653	-1.18%
2021/11/23	1	99.20	0	0.00	99.10	1	3,614	0.03%
2021/11/22	100.3	99.06	0	0.00	99.20	100.3	3,617	2.77%
2021/11/18	3	99.93	0	0.00	99.50	3	3,505	0.09%
2021/11/17	1	99.80	8	100.05	101.00	-7	3,460	-0.20%
2021/11/16	0	0.00	0	99.60	98.00	0	3,406	0.00%
2021/11/15	0.3	98.90	1	99.00	99.30	-0.8	3,356	-0.02%
2021/11/12	0	98.00	0	0.00	98.00	0	3,335	0.00%
2021/11/10	2.4	98.43	1	98.30	98.10	1.4	3,336	0.04%
2021/11/09	1	97.20	0	0.00	97.90	1	3,389	0.03%
2021/11/05	5	96.34	1	96.60	96.70	4	3,384	0.12%
2021/11/03	0	96.20	0	0.00	96.80	0	3,380	0.00%
2021/11/02	0	96.70	0	0.00	96.20	0	3,382	0.00%
2021/11/01	3	96.80	3.1	96.94	97.30	0	3,396	0.00%
2021/10/29	8	98.03	1	97.90	97.40	7	3,410	0.21%
2021/10/28	7.1	100.28	4	100.38	100.00	3.1	3,408	0.09%
2021/10/27	10	97.08	12	98.23	98.70	-2	3,358	-0.06%
2021/10/22	1	94.60	0	0.00	94.50	1	3,523	0.03%
2021/10/21	1	96.00	1	96.60	95.00	0	3,519	0.00%
2021/10/20	1.2	95.19	0	0.00	95.10	1.2	3,461	0.03%
2021/10/19	2	95.55	0	0.00	96.60	2	3,420	0.06%
2021/10/18	2	97.20	0	0.00	95.70	2	3,401	0.06%
2021/10/13	3	96.60	4	97.80	95.50	-1	3,359	-0.03%
2021/10/12	2	98.20	0	0.00	97.60	2	3,336	0.06%
2021/10/08	10	100.55	0	0.00	100.50	10	3,320	0.30%
2021/10/06	1	100.00	0	0.00	100.00	1	3,396	0.03%
2021/10/05	0	0.00	2	100.00	102.00	-2	3,380	-0.06%
2021/10/04	2	100.25	1	101.00	100.50	1	3,410	0.03%
2021/09/29	7	103.72	49	106.00	103.00	-42	3,392	-1.24%
2021/09/24	48	107.10	0	0.00	106.00	48	3,262	1.47%
2021/09/23	0	0.00	1	106.00	106.00	-1	3,207	-0.03%
2021/09/22	1	105.02	5	105.50	105.00	-4	3,187	-0.12%
2021/09/17	10	109.00	6	108.08	108.00	4	3,120	0.13%
2021/09/16	1	108.00	0	0.00	107.50	1	3,101	0.03%
2021/09/15	3	108.50	0	0.00	107.50	3	3,060	0.10%
2021/09/14	0	0.00	1	111.50	111.50	-1	3,032	-0.03%
2021/09/13	1	110.50	0	112.00	109.50	1	3,019	0.03%
2021/09/09	0	0.00	4	110.75	111.00	-4	3,046	-0.13%
2021/09/08	0	0.00	0	108.00	108.00	0	3,014	0.00%
2021/09/07	0	0.00	2	109.00	110.00	-2	3,012	-0.07%
2021/09/06	2	110.00	10	109.50	110.00	-8	3,033	-0.26%
2021/09/03	11	112.45	0	0.00	112.50	11	3,052	0.36%
2021/09/02	0	0.00	10	110.00	111.00	-10	3,050	-0.33%
2021/09/01	10	112.00	0	0.00	112.00	10	3,053	0.33%
2021/08/27	0	0.00	2	108.50	108.50	-2	3,059	-0.07%
2021/08/26	3	105.83	1	107.00	107.50	2	3,079	0.06%
2021/08/24	1	108.00	1	108.50	108.50	0	3,093	0.00%
2021/08/23	0	0.00	1	107.50	107.50	-1	3,079	-0.03%
2021/08/20	3	105.00	0	0.00	104.00	3	3,118	0.10%
2021/08/17	1	109.00	0	0.00	107.50	1	3,212	0.03%
2021/08/13	1	107.50	1	108.50	109.00	0	3,158	0.00%
2021/08/12	6	109.17	6	109.17	109.50	0	3,127	0.00%
2021/08/11	4	111.00	4	111.25	112.00	0	3,136	0.00%
2021/08/10	2	112.50	0	0.00	113.50	2	3,147	0.06%
2021/08/09	0	0.00	3	113.83	113.50	-3	3,177	-0.09%
2021/08/06	6	113.08	1	113.00	113.00	5	3,216	0.16%
2021/08/05	6	114.50	0	0.00	115.00	6	3,256	0.18%
2021/08/04	2	113.50	1	114.50	114.50	1	3,286	0.03%
2021/08/03	1	114.00	5	114.10	114.50	-4	3,313	-0.12%
2021/08/02	0	112.50	0	0.00	111.50	0	3,249	0.00%
2021/07/30	10	107.95	4	109.63	110.50	6	3,233	0.19%
2021/07/29	0	0.00	2	114.75	115.00	-2	3,129	-0.06%
2021/07/28	2	112.25	1	114.00	112.50	1	3,099	0.03%
2021/07/26	0	0.00	2	111.75	112.00	-2	3,123	-0.06%
2021/07/23	5	110.20	0	0.00	110.50	5	3,173	0.16%
2021/07/22	0	0.00	1	111.50	112.00	-1	3,241	-0.03%
2021/07/21	0	0.00	0.2	110.50	111.00	-0.2	3,311	0.00%
2021/07/19	0	0.00	0	113.00	111.00	0	3,383	0.00%
2021/07/15	0	0.00	1	111.50	111.50	-1	3,434	-0.03%
2021/07/13	0	0.00	1	111.00	112.00	-1	3,424	-0.03%
2021/07/12	1	111.50	0	0.00	112.00	1	3,404	0.03%
2021/07/08	0	0.00	1	111.00	111.00	-1	3,429	-0.03%
2021/07/05	5.2	109.00	8	109.31	109.50	-2.9	3,514	-0.08%
2021/07/02	2	107.25	2	107.75	107.50	0	3,552	0.00%
2021/07/01	8	107.50	0	0.00	107.00	8	3,696	0.22%
2021/06/24	0	0.00	1	107.50	108.50	-1	4,120	-0.02%
2021/06/23	2	108.25	0	0.00	108.50	2	4,127	0.05%
2021/06/22	2	106.50	0	0.00	106.00	2	4,124	0.05%
2021/06/18	1	108.00	1	109.00	108.00	0	4,148	0.00%
2021/06/15	0	107.00	1	107.00	107.00	-1	4,225	-0.02%
2021/06/11	1	107.50	2	107.50	108.00	-1	4,216	-0.02%
2021/06/10	1	105.50	0	0.00	105.50	1	4,222	0.02%
2021/06/03	1	105.00	0	107.00	106.50	1	4,265	0.02%
2021/05/26	0	0.00	1	104.00	105.00	-1	4,286	-0.02%
2021/05/25	0	0.00	1	101.00	103.00	-1	4,333	-0.02%
2021/05/24	1	100.00	0	0.00	100.00	1	4,340	0.02%
2021/05/21	0	0.00	0	102.50	102.00	0	4,349	0.00%
2021/05/20	0	0.00	1	102.50	102.00	-1	4,456	-0.02%
2021/05/19	0	0.00	2	102.00	101.50	-2	4,456	-0.04%
2021/05/18	0	0.00	3	100.00	99.50	-3	4,460	-0.07%
2021/05/17	1	96.20	0	0.00	96.30	1	4,485	0.02%
2021/05/14	0	0.00	1	100.50	100.00	-1	4,473	-0.02%
2021/05/13	1	99.30	0	0.00	97.10	1	4,421	0.02%
2021/05/12	3	97.53	0	94.00	95.40	3	4,377	0.07%
2021/05/11	0	0.00	0	102.25	100.50	0	4,344	0.00%
2021/05/07	0	0.00	1	104.50	105.00	-1	4,431	-0.02%
2021/05/05	0	0.00	0.2	103.50	102.50	-0.2	4,631	0.00%
2021/05/04	0	0.00	1	105.00	103.50	-1	4,695	-0.02%
2021/05/03	3	106.83	0	0.00	106.00	3	4,826	0.06%
2021/04/29	0	0.00	2	111.50	111.50	-2	4,923	-0.04%
2021/04/28	2	112.75	0	0.00	113.50	2	4,926	0.04%
2021/04/27	6	115.00	2	115.50	114.50	4	4,977	0.08%
2021/04/26	1	115.00	3	115.67	116.00	-2	5,175	-0.04%
2021/04/23	0	0.00	1	111.50	111.50	-1	5,410	-0.02%
2021/04/20	0	0.00	0	111.50	111.50	0	5,565	0.00%
2021/04/19	1	112.00	1	111.50	112.00	0	5,673	0.00%
2021/04/16	0	0.00	82	110.51	111.00	-82	5,728	-1.43%
2021/04/15	0	0.00	2	108.25	109.00	-2	5,755	-0.03%
2021/04/14	3	107.83	3	107.17	107.50	0	5,801	0.00%
2021/04/13	5	112.90	15	110.00	109.50	-10	5,814	-0.17%
2021/04/12	1	112.50	1	112.50	112.00	0	5,816	0.00%
2021/04/09	3	110.33	17	111.00	111.50	-14	5,818	-0.24%
2021/04/08	23	110.52	9.3	112.43	112.00	13.7	5,785	0.24%
2021/04/07	3	112.17	69.1	111.46	113.00	-66.1	5,794	-1.14%
2021/04/06	10	110.75	358	108.87	112.00	-348	5,665	-6.14%	大賣/鉅額交易
2021/04/01	119	106.16	3	106.50	105.50	116	5,442	2.13%	大買/鉅額交易
2021/03/31	70	104.48	0	0.00	105.50	70	5,387	1.30%
2021/03/30	230	104.06	3	104.17	105.00	227	5,332	4.26%	大買/鉅額交易
2021/03/29	0	103.25	0	0.00	103.00	0	5,285	0.00%
2021/03/26	10	103.50	0	0.00	103.00	10	5,317	0.19%
2021/03/25	1	103.00	0	0.00	103.00	1	5,357	0.02%
2021/03/24	1	103.00	1	103.00	102.50	0	5,388	0.00%
2021/03/23	4	104.75	4	104.00	104.00	0	5,410	0.00%
2021/03/22	1	105.00	0	0.00	104.50	1	5,443	0.02%
2021/03/19	4.1	103.51	6	104.33	105.00	-1.9	5,450	-0.03%
2021/03/18	1	104.50	0	0.00	104.00	1	5,409	0.02%
2021/03/17	2	103.00	1	102.50	103.00	1	5,479	0.02%
2021/03/16	0	102.00	1	103.00	102.50	-1	5,518	-0.02%
2021/03/12	0	100.00	0	0.00	100.50	0	5,657	0.00%
2021/03/11	1	101.50	1	101.00	101.50	0	5,783	0.00%
2021/03/10	0	99.80	0	0.00	100.00	0	5,995	0.00%
2021/03/09	0	0.00	3	99.67	100.00	-3	6,230	-0.05%
2021/03/08	0	0.00	2	100.00	100.00	-2	6,653	-0.03%
2021/03/05	2	99.45	0	0.00	99.30	2	6,766	0.03%
2021/03/03	1	101.50	1	100.50	101.50	0	6,966	0.00%
2021/03/02	6	101.25	13	102.00	101.50	-7	6,977	-0.10%
2021/02/26	15	101.80	10	100.30	100.00	5	7,032	0.07%
2021/02/25	10	104.00	11	103.27	103.50	-1	7,030	-0.01%
2021/02/24	12	103.04	11	103.45	103.50	1	7,056	0.01%
2021/02/23	11	102.05	11	102.50	102.50	0	7,042	0.00%
2021/02/22	9	103.33	7	104.64	101.50	2	7,062	0.03%
2021/02/19	1	101.50	3.2	102.63	103.00	-2.2	7,002	-0.03%
2021/02/18	11	101.09	9	101.50	102.50	2	7,014	0.03%
2021/02/17	6	101.00	7.1	101.43	101.50	-1.1	7,042	-0.02%
2021/02/05	0	0.00	4	99.70	99.70	-4	6,999	-0.06%
2021/02/03	1	99.50	0	0.00	99.60	1	7,085	0.01%
2021/02/02	1	99.20	0	0.00	99.00	1	7,148	0.01%
2021/02/01	0	0.00	2	96.50	98.30	-2	7,117	-0.03%
2021/01/29	34	99.99	37	98.46	97.40	-3	7,086	-0.04%
2021/01/28	13	100.18	17	100.31	99.90	-4	6,993	-0.06%
2021/01/27	7	102.36	12	102.04	101.50	-5	6,936	-0.07%
2021/01/26	31	101.60	10	100.50	100.50	21	6,753	0.31%
2021/01/25	33	104.68	35	104.36	103.50	-2	6,650	-0.03%
2021/01/22	33	103.06	2.1	103.00	103.50	30.9	6,481	0.48%
2021/01/20	13	100.42	1	100.00	100.00	12	6,338	0.19%
2021/01/19	6	103.00	11	102.32	101.50	-5	6,252	-0.08%
2021/01/18	4	100.63	4.1	99.94	102.00	-0.1	6,134	0.00%
2021/01/15	0.1	97.50	0.3	98.50	96.50	-0.2	6,125	0.00%
2021/01/14	0	0.00	1.4	98.62	98.80	-1.4	6,115	-0.02%
2021/01/13	0	0.00	31	98.66	98.30	-31	6,228	-0.50%
2021/01/12	0	0.00	10	98.32	97.80	-10	6,335	-0.16%
2021/01/11	0	0.00	2	96.55	96.90	-2	6,225	-0.03%
2021/01/08	20.3	95.89	0	0.00	96.00	20.3	6,170	0.33%
2021/01/07	21	95.50	1	96.00	96.00	20	6,137	0.33%
2021/01/06	1	94.30	1	95.80	94.40	0	6,175	0.00%
2021/01/05	0	0.00	1	95.00	94.70	-1	6,150	-0.02%
2021/01/04	0.1	95.10	41	94.81	94.60	-40.9	6,208	-0.66%
2020/12/31	0	0.00	20	94.90	94.90	-20	6,180	-0.32%
2020/12/30	2	93.70	31	93.63	94.00	-29	6,170	-0.47%
2020/12/28	2	95.80	1	95.60	95.80	1	6,089	0.02%
2020/12/25	0.2	94.80	0	0.00	94.40	0.2	6,087	0.00%
2020/12/24	1.2	94.49	1.1	94.95	94.90	0.1	6,107	0.00%
2020/12/23	1	93.50	1	94.10	94.00	0	6,133	0.00%
2020/12/22	1	95.70	1	93.90	93.90	0	6,165	0.00%
2020/12/21	9.1	93.54	8.2	94.01	94.20	0.9	6,192	0.01%
2020/12/16	20	95.90	1	96.10	96.00	19	6,156	0.31%
2020/12/14	1	96.70	1	97.30	96.50	0	6,235	0.00%
2020/12/11	5.2	95.77	19	97.19	96.10	-13.8	6,247	-0.22%
2020/12/10	2.3	99.28	36	99.60	98.70	-33.7	6,199	-0.54%
2020/12/09	9	99.92	7	100.00	100.50	2	6,200	0.03%
2020/12/08	53	98.57	14.2	98.89	98.80	38.8	6,154	0.63%
2020/12/07	0	0.00	49	101.01	100.50	-49	6,073	-0.81%
2020/12/04	7	100.37	28	100.54	101.00	-21	5,965	-0.35%
2020/12/03	30.2	99.11	2	99.60	99.20	28.2	5,747	0.49%
2020/12/02	30	97.39	41	96.50	99.40	-11	5,529	-0.20%
2020/12/01	2	92.70	4.4	92.73	93.00	-2.4	5,154	-0.05%
2020/11/30	3.2	90.48	0	0.00	92.00	3.2	5,069	0.06%
2020/11/27	25	90.45	0	0.00	91.00	25	4,913	0.51%
2020/11/25	2	90.85	5	91.34	90.00	-3	5,031	-0.06%
2020/11/24	3	91.77	4.1	91.14	91.20	-1.1	4,990	-0.02%
2020/11/23	3	91.17	2	92.30	91.10	1	4,959	0.02%
2020/11/20	0	0.00	1	90.30	90.40	-1	4,909	-0.02%
2020/11/19	33.1	90.43	1	90.30	89.50	32.1	4,905	0.65%
2020/11/18	30.2	90.90	0	0.00	91.00	30.2	4,886	0.62%
2020/11/17	1	90.90	1	91.00	90.90	0	4,911	0.00%
2020/11/16	3	92.00	0	0.00	91.70	3	4,978	0.06%
2020/11/12	0	0.00	1	89.60	89.80	-1	4,995	-0.02%
2020/11/11	4	90.70	3	89.70	90.70	1	5,019	0.02%
2020/11/10	0.2	88.80	11	88.52	88.80	-10.9	4,966	-0.22%
2020/11/09	2	87.00	53	86.99	87.00	-51	4,910	-1.04%
2020/11/04	2	85.50	0	0.00	85.60	2	5,170	0.04%
2020/11/02	0	84.50	0	0.00	83.70	0	5,293	0.00%
2020/10/28	2	85.65	0	0.00	85.40	2	5,334	0.04%
2020/10/26	1	87.80	1	89.00	86.10	0	5,473	0.00%
2020/10/23	52	87.50	11	86.95	88.00	41	5,426	0.76%
2020/10/22	42	83.37	0	0.00	82.50	42	5,286	0.79%
2020/10/21	7	83.87	184	83.57	83.00	-177	5,271	-3.36%	大賣/鉅額交易
2020/10/20	24	85.90	0	0.00	85.60	24	5,233	0.46%
2020/10/19	6	88.40	1	88.40	88.60	5	5,221	0.10%
2020/10/14	2	89.50	2	89.40	89.40	0	5,583	0.00%
2020/10/13	1	88.70	0	0.00	88.80	1	5,560	0.02%
2020/10/12	2	89.00	2	88.50	89.00	0	5,595	0.00%
2020/10/07	1	86.70	0	0.00	87.00	1	5,684	0.02%
2020/09/28	0	0.00	1	84.70	85.30	-1	6,017	-0.02%
2020/09/24	28	85.11	3	86.10	85.00	25	6,057	0.41%
2020/09/23	10	87.40	0	0.00	86.30	10	6,115	0.16%
2020/09/22	0	0.00	1	87.90	88.10	-1	6,153	-0.02%
2020/09/21	0	0.00	1	89.20	89.30	-1	6,254	-0.02%
2020/09/18	1	89.30	0	0.00	89.50	1	6,305	0.02%
2020/09/17	0	0.00	8	90.50	90.20	-8	6,231	-0.13%
2020/09/16	0	0.00	3	90.07	90.20	-3	6,237	-0.05%
2020/09/15	21	88.64	0	0.00	89.70	21	6,242	0.34%
2020/09/14	5	89.90	2	90.20	89.80	3	6,247	0.05%
2020/09/11	3	88.23	2	87.60	89.00	1	6,228	0.02%
2020/09/10	0	0.00	0	88.40	87.90	0	6,226	0.00%
2020/09/09	21	86.50	1	85.70	87.50	20	6,209	0.32%
2020/09/04	35	86.03	1	86.40	86.60	34	6,187	0.55%
2020/09/03	41	88.68	0	0.00	87.70	41	6,149	0.67%
2020/09/02	1	87.40	0	0.00	87.00	1	6,144	0.02%
2020/09/01	3	89.27	2	85.60	89.00	1	6,177	0.02%
2020/08/27	0	0.00	1	89.00	88.70	-1	6,065	-0.02%
2020/08/25	2	88.85	1	89.10	88.80	1	6,097	0.02%
2020/08/24	3	88.37	0	0.00	88.50	3	6,200	0.05%
2020/08/21	21	86.78	1	87.50	87.00	20	6,231	0.32%
2020/08/20	3	84.37	1	83.10	85.20	2	6,166	0.03%
2020/08/19	3	89.17	1	89.40	89.10	2	6,098	0.03%
2020/08/18	1	92.80	0	0.00	92.00	1	6,036	0.02%
2020/08/17	2	93.50	1	93.40	92.70	1	6,051	0.02%
2020/08/14	3	91.57	0	0.00	91.30	3	6,061	0.05%
2020/08/13	0	0.00	1	91.30	91.20	-1	6,044	-0.02%
2020/08/12	1	91.90	2	91.90	91.80	-1	6,072	-0.02%
2020/08/11	21	93.39	1	92.60	93.20	20	6,089	0.33%
2020/08/10	1	95.70	0	0.00	94.10	1	6,044	0.02%
2020/08/07	3	97.40	2	97.50	96.70	1	6,012	0.02%
2020/08/06	1	97.90	3	96.50	96.60	-2	5,967	-0.03%
2020/08/05	1	97.60	0	0.00	97.10	1	5,934	0.02%
2020/08/03	0	97.80	0	0.00	97.30	0	6,026	0.00%
2020/07/31	2	98.25	1	99.10	98.20	1	6,090	0.02%
2020/07/30	2	98.80	0	99.00	98.60	2	6,128	0.03%
2020/07/29	0	0.00	1	104.00	103.50	-1	6,065	-0.02%
2020/07/28	2	103.50	0	0.00	103.00	2	6,045	0.03%
2020/07/27	2	103.00	2	104.00	103.00	0	5,973	0.00%
2020/07/23	2	106.50	1	107.00	107.00	1	5,906	0.02%
2020/07/22	36	106.79	11	106.32	106.00	25	5,851	0.43%
2020/07/21	10	111.90	4	111.38	112.50	6	5,679	0.11%
2020/07/15	5	110.80	10	110.50	110.50	-5	6,059	-0.08%
2020/07/14	3	112.17	13	113.31	113.00	-10	6,015	-0.17%
2020/07/13	5	113.00	25	112.28	113.50	-20	6,018	-0.33%
2020/07/10	40	113.01	0	0.00	112.00	40	6,059	0.66%
2020/07/09	2	111.75	3	113.00	112.00	-1	6,048	-0.02%
2020/07/08	1	110.00	0	0.00	110.50	1	5,995	0.02%
2020/07/07	8	114.19	0	0.00	112.00	8	5,946	0.13%
2020/07/06	3	115.67	1	116.00	116.00	2	5,835	0.03%
2020/07/03	0	0.00	24	115.52	115.50	-24	5,843	-0.41%
2020/07/02	4	112.13	5	112.80	113.50	-1	5,850	-0.02%
2020/07/01	3	108.50	4	109.63	109.50	-1	5,805	-0.02%
2020/06/30	0	0.00	2	105.75	107.00	-2	5,786	-0.03%
2020/06/29	1	100.00	10	100.50	100.50	-9	5,734	-0.16%
2020/06/24	21	102.50	0	0.00	103.00	21	5,715	0.37%
2020/06/23	13	103.00	0	104.00	104.00	13	5,765	0.23%
2020/06/18	0	0.00	1	103.50	103.00	-1	5,865	-0.02%
2020/06/17	1	101.50	1	102.00	102.00	0	5,900	0.00%
2020/06/12	1	98.20	1	98.20	99.20	0	6,328	0.00%
2020/06/10	0	0.00	4.1	103.00	102.50	-4.1	6,425	-0.06%
2020/06/09	3	103.50	0	0.00	103.00	3	6,496	0.05%
2020/06/08	3	104.83	2	104.75	104.50	1	6,554	0.02%
2020/06/04	1	101.50	1	102.00	102.00	0	6,523	0.00%
2020/06/02	2	102.00	4	101.75	101.50	-2	6,456	-0.03%
2020/06/01	2	100.25	1	100.50	100.50	1	6,435	0.02%
2020/05/29	1	96.90	0	0.00	97.00	1	6,421	0.02%
2020/05/28	0	0.00	1	100.00	98.10	-1	6,313	-0.02%
2020/05/27	3	99.30	3	98.97	99.00	0	6,318	0.00%
2020/05/26	2	98.65	1	98.40	98.50	1	6,354	0.02%
2020/05/22	1	98.10	0	0.00	97.00	1	6,446	0.02%
2020/05/21	2	99.15	0	0.00	98.70	2	6,432	0.03%
2020/05/20	4	99.18	5	98.36	98.80	-1	6,377	-0.02%
2020/05/19	4	99.60	8	99.24	99.20	-4	6,393	-0.06%
2020/05/18	10	100.01	8	99.10	98.60	2	6,384	0.03%
2020/05/15	10	102.65	9	103.50	102.50	1	6,329	0.02%
2020/05/14	6	105.50	3	105.50	104.00	3	6,287	0.05%
2020/05/13	0	107.00	0	0.00	107.50	0	6,306	0.00%
2020/05/11	5	105.20	5	105.20	103.50	0	6,454	0.00%
2020/05/08	6	104.08	13	104.50	106.00	-7	6,398	-0.11%
2020/05/07	2	101.25	1	101.50	101.00	1	6,303	0.02%
2020/05/06	2	101.25	6	101.33	103.00	-4	6,247	-0.06%
2020/05/04	2	95.90	0	0.00	99.50	2	6,184	0.03%
2020/04/30	3	99.50	4	101.38	101.00	-1	6,127	-0.02%
2020/04/29	1	97.80	1	98.70	98.30	0	6,098	0.00%
2020/04/28	5	97.34	1	97.60	97.20	4	6,130	0.07%
2020/04/27	2	100.50	8	100.79	99.60	-6	6,157	-0.10%
2020/04/24	2	100.50	1	100.50	98.70	1	6,119	0.02%
2020/04/23	3	100.33	5	100.86	99.80	-2	6,069	-0.03%
2020/04/22	9	95.47	8	94.48	95.90	1	6,037	0.02%
2020/04/21	25	101.56	17	99.24	97.50	8	6,408	0.12%
2020/04/20	5	99.40	3	99.07	100.00	2	6,196	0.03%
2020/04/17	7	97.43	13	97.46	97.00	-6	6,150	-0.10%
2020/04/16	2	94.70	2	95.65	94.20	0	6,108	0.00%
2020/04/15	1	92.60	2	94.00	94.30	-1	6,185	-0.02%
2020/04/14	1	92.50	0	92.50	92.20	1	6,131	0.02%
2020/04/13	1	91.40	0	91.50	91.10	1	6,142	0.02%
2020/04/10	1	91.00	0	0.00	91.40	1	6,141	0.02%
2020/04/09	2	91.50	0	0.00	92.50	2	6,107	0.03%
2020/04/08	1	90.80	1	92.70	91.50	0	6,086	0.00%
2020/04/07	3	91.93	2	92.00	90.40	1	6,052	0.02%
2020/04/06	2	88.05	9	85.79	89.70	-7	5,973	-0.12%
2020/04/01	1	85.30	0	0.00	84.90	1	5,885	0.02%
2020/03/31	0	85.90	0	0.00	85.90	0	5,811	0.00%
2020/03/27	2	84.80	2	84.40	83.60	0	5,741	0.00%
2020/03/25	1	77.40	2	80.50	80.40	-1	5,729	-0.02%
2020/03/24	1	75.50	2	75.15	75.20	-1	5,627	-0.02%
2020/03/23	0	71.50	0	0.00	71.00	0	5,566	0.00%
2020/03/20	0	71.30	10	70.99	70.60	-10	5,584	-0.18%
2020/03/19	13	68.75	0	69.00	68.90	13	5,514	0.24%
2020/03/17	1	80.40	1	79.60	79.70	0	5,418	0.00%
2020/03/13	0	0.00	2	83.90	88.70	-2	5,349	-0.04%
2020/03/12	0	91.20	0	0.00	91.20	0	5,259	0.00%
2020/03/09	0	0.00	4	99.10	98.60	-4	5,110	-0.08%
2020/03/05	0	0.00	2	106.00	105.00	-2	5,095	-0.04%
2020/03/04	2	105.00	0	0.00	104.50	2	5,056	0.04%
2020/02/27	0	0.00	5	103.50	102.00	-5	4,983	-0.10%
2020/02/26	5	106.50	5	106.10	105.50	0	4,938	0.00%
2020/02/25	4	111.00	0	0.00	109.00	4	4,994	0.08%
2020/02/24	0	114.00	0	0.00	114.50	0	4,970	0.00%
2020/02/21	1	113.50	3	114.50	113.50	-2	4,982	-0.04%
2020/02/20	1	114.50	0	0.00	114.00	1	4,981	0.02%
2020/02/19	1	113.00	0	0.00	114.00	1	4,941	0.02%
2020/02/18	0	113.50	1	112.50	113.00	-1	4,941	-0.02%
2020/02/17	0	115.50	0	0.00	115.00	0	4,913	0.00%
2020/02/14	2	116.25	9	116.44	116.50	-7	4,896	-0.14%
2020/02/13	4	114.75	5	113.90	113.50	-1	4,831	-0.02%
2020/02/12	15	113.80	7	114.29	114.50	8	4,778	0.17%
2020/02/11	2	109.50	6	110.17	109.50	-4	4,630	-0.09%
2020/02/10	0	0.00	1	107.50	108.50	-1	4,600	-0.02%
2020/02/07	1	110.50	2	111.50	110.50	-1	4,640	-0.02%
2020/02/06	1	110.00	6	110.08	110.50	-5	4,709	-0.11%
2020/02/05	3	110.17	17	110.21	110.00	-14	4,727	-0.30%
2020/02/04	3	106.83	2	107.50	108.50	1	4,676	0.02%
2020/02/03	1	108.00	11	108.86	107.00	-10	4,674	-0.21%
2020/01/31	42	108.64	22	108.95	108.00	20	4,702	0.43%
2020/01/30	2	109.00	8	108.56	109.00	-6	4,649	-0.13%
2020/01/20	1	112.50	0	0.00	111.50	1	4,565	0.02%
2020/01/17	3	112.50	0	0.00	110.50	3	4,609	0.07%
2020/01/16	2	112.00	2	112.50	112.00	0	4,728	0.00%
2020/01/15	19	113.39	16	111.25	114.50	3	4,861	0.06%
2020/01/14	1	103.50	1	103.50	104.50	0	4,343	0.00%
2020/01/10	5	100.10	4	99.43	99.70	1	4,283	0.02%
2020/01/09	0	0.00	1	101.00	102.50	-1	4,261	-0.02%
2020/01/08	0	0.00	1	95.80	96.90	-1	4,164	-0.02%
2020/01/07	1	96.00	0	0.00	96.10	1	4,158	0.02%
2020/01/06	0	0.00	10	96.90	97.20	-10	4,153	-0.24%
2019/12/31	0	0.00	8	99.80	99.80	-8	4,207	-0.19%
2019/12/30	1	101.00	0	100.50	100.50	1	4,288	0.02%
2019/12/23	0	0.00	3	102.50	100.50	-3	4,427	-0.07%
2019/12/20	4	101.50	0	0.00	101.50	4	4,387	0.09%
2019/12/18	0	0.00	1	105.50	105.00	-1	4,336	-0.02%
2019/12/17	0	0.00	1	105.00	105.00	-1	4,337	-0.02%
2019/12/16	5	103.00	4	103.50	105.00	1	4,305	0.02%
2019/12/13	7	101.36	10	100.65	100.50	-3	4,288	-0.07%
2019/12/12	26	99.52	16	99.82	99.80	10	4,202	0.24%
2019/12/11	13	98.08	15	98.07	98.10	-2	4,137	-0.05%
2019/12/10	0	0.00	9	97.18	96.50	-9	4,109	-0.22%
2019/12/09	1	95.40	0	0.00	94.50	1	4,106	0.02%
2019/12/06	2	96.90	2	96.60	96.60	0	4,173	0.00%
2019/12/03	1	94.90	0	0.00	95.20	1	4,389	0.02%
2019/12/02	2	92.60	0	0.00	93.40	2	4,383	0.05%
2019/11/29	0	0.00	10	94.30	94.10	-10	4,389	-0.23%
2019/11/25	1	96.40	5	96.58	96.70	-4	4,382	-0.09%
2019/11/22	11	99.33	17	97.76	97.50	-6	4,401	-0.14%
2019/11/21	4	97.30	6	97.05	97.20	-2	4,273	-0.05%
2019/11/20	6	95.80	0	0.00	97.00	6	4,230	0.14%
2019/11/19	207	96.16	1	95.70	95.70	206	4,202	4.90%	大買/鉅額交易
2019/11/18	1	96.10	0	0.00	96.80	1	4,191	0.02%
2019/11/15	0	0.00	30	95.90	96.00	-30	4,205	-0.71%
2019/11/12	31	94.80	0	0.00	94.80	31	4,142	0.75%
2019/11/11	0	0.00	1	94.60	94.70	-1	4,126	-0.02%
2019/11/08	1	94.70	0	0.00	94.30	1	4,100	0.02%
2019/11/06	0	0.00	21	95.08	94.70	-21	4,092	-0.51%
2019/11/04	1	97.40	1	96.20	97.50	0	3,995	0.00%
2019/11/01	1	94.50	1	95.00	95.00	0	3,946	0.00%
2019/10/31	0	0.00	1	95.80	96.00	-1	3,977	-0.03%
2019/10/30	1	95.30	2	95.40	95.00	-1	4,033	-0.02%
2019/10/29	1	94.50	1	95.00	95.00	0	4,016	0.00%
2019/10/28	2	94.95	1	94.50	94.50	1	4,030	0.02%
2019/10/25	1	95.30	1	95.80	95.80	0	4,048	0.00%
2019/10/24	8	95.49	7	95.03	95.40	1	3,989	0.03%
2019/10/23	1	93.20	48	94.83	95.50	-47	3,932	-1.20%
2019/10/21	2	86.15	0	0.00	86.50	2	3,889	0.05%
2019/10/17	0	87.40	0	0.00	87.50	0	3,843	0.00%
2019/10/16	0	0.00	20	87.80	88.00	-20	3,806	-0.53%
2019/10/15	1	88.50	0	0.00	88.50	1	3,768	0.03%
2019/10/14	0	88.20	5	88.80	88.50	-5	3,796	-0.13%
2019/10/09	0	0.00	16	88.86	87.30	-16	3,760	-0.43%
2019/10/08	1	88.60	5	88.40	88.00	-4	3,698	-0.11%
2019/10/03	0	0.00	10	85.40	85.60	-10	3,617	-0.28%
2019/10/02	0	0.00	20	87.45	87.80	-20	3,532	-0.57%
2019/09/25	1	88.00	1	87.60	87.80	0	3,433	0.00%
2019/09/24	0	0.00	3	87.37	87.50	-3	3,424	-0.09%
2019/09/23	0	0.00	0	85.00	85.40	0	3,375	0.00%
2019/09/20	10	85.60	0	0.00	85.90	10	3,396	0.29%
2019/09/19	0	0.00	11	86.10	86.10	-11	3,372	-0.33%
2019/09/18	1	86.50	1	88.00	84.70	0	3,311	0.00%
2019/09/17	0	84.80	0	0.00	85.00	0	3,189	0.00%
2019/09/16	0	0.00	1	84.50	84.50	-1	3,189	-0.03%
2019/09/12	0	0.00	3	84.40	84.50	-3	3,182	-0.09%
2019/09/09	0	0.00	1	83.00	83.20	-1	3,035	-0.03%
2019/09/06	0	0.00	2	81.20	81.50	-2	2,953	-0.07%
2019/09/05	0	0.00	1	77.60	78.90	-1	2,800	-0.04%
2019/09/03	41	77.30	0	0.00	77.00	41	2,728	1.50%
2019/09/02	61	76.10	0	0.00	76.30	61	2,690	2.27%
2019/08/28	0	0.00	0	73.80	73.80	0	2,660	0.00%
2019/08/27	5	73.00	0	0.00	73.60	5	2,676	0.19%
2019/08/26	3	73.17	0	0.00	73.00	3	2,649	0.11%
2019/08/21	1	74.50	1	74.70	74.00	0	2,667	0.00%
2019/08/16	1	72.00	0	0.00	72.00	1	2,679	0.04%
2019/08/15	0	0.00	10	71.90	71.90	-10	2,666	-0.38%
2019/08/07	1	74.80	0	0.00	74.40	1	2,670	0.04%
2019/08/05	0	0.00	1	76.40	76.30	-1	2,641	-0.04%
2019/08/02	5	77.20	1	78.70	77.50	4	2,639	0.15%
2019/08/01	10	79.70	1	79.50	79.60	9	2,602	0.35%
2019/07/31	0	0.00	2	85.35	85.60	-2	2,519	-0.08%
2019/07/30	20	84.75	5	84.70	84.70	15	2,446	0.61%
2019/07/29	2	86.70	0	0.00	85.80	2	2,432	0.08%
2019/07/26	0	0.00	2	86.80	86.10	-2	2,381	-0.08%
2019/07/25	2	86.65	6	87.02	87.00	-4	2,353	-0.17%
2019/07/24	11	84.99	24.2	85.88	87.20	-13.2	2,289	-0.57%
2019/07/23	0	0.00	1	80.60	80.30	-1	2,086	-0.05%
2019/07/19	0	0.00	2	79.40	79.60	-2	2,178	-0.09%
2019/07/17	1	79.80	1	79.70	79.40	0	2,285	0.00%
2019/07/16	1	80.70	2	80.60	80.50	-1	2,311	-0.04%
2019/07/15	1	78.30	0	0.00	78.30	1	2,275	0.04%
2019/07/12	1	78.60	0	0.00	78.50	1	2,314	0.04%
2019/07/11	1	79.70	1	79.30	78.60	0	2,341	0.00%
2019/07/10	0	0.00	1	77.60	79.20	-1	2,334	-0.04%
2019/07/08	1	76.60	0	0.00	77.00	1	2,370	0.04%
2019/07/03	1	78.00	0	0.00	78.10	1	2,504	0.04%
2019/06/20	0	0.00	20	76.50	76.90	-20	2,791	-0.72%
2019/06/10	0	0.00	20	74.20	75.20	-20	2,995	-0.67%
2019/06/06	1	73.90	20	74.00	74.10	-19	3,022	-0.63%
2019/06/04	1	74.40	1	74.80	74.60	0	3,029	0.00%
2019/06/03	1	73.90	0	0.00	74.60	1	3,039	0.03%
2019/05/30	0	0.00	1	71.70	72.40	-1	3,046	-0.03%
2019/05/27	0	0.00	1	72.70	72.60	-1	3,106	-0.03%
2019/05/23	0	0.00	1	73.20	74.00	-1	3,150	-0.03%
2019/05/21	23	74.59	1	74.90	74.60	22	3,206	0.69%
2019/05/20	0	0.00	1	74.40	74.30	-1	3,226	-0.03%
2019/05/17	0	0.00	0	74.10	74.10	0	3,265	0.00%
2019/05/13	0	0.00	0	75.00	74.40	0	3,433	0.00%
2019/05/06	1	75.80	0	0.00	75.80	1	3,589	0.03%
2019/05/03	20	77.80	1	77.80	77.60	19	3,555	0.53%
2019/05/02	1	77.20	0	0.00	77.00	1	3,539	0.03%
2019/04/30	12	75.32	12	75.66	77.00	0	3,525	0.00%
2019/04/29	1	76.00	0	0.00	76.00	1	3,505	0.03%
2019/04/24	0	0.00	5	74.20	74.20	-5	3,478	-0.14%
2019/04/23	2	74.45	1	74.50	75.00	1	3,425	0.03%
2019/04/22	28	75.00	29	74.92	75.40	-1	3,393	-0.03%
2019/04/19	0.2	75.00	0	0.00	74.80	0.2	3,381	0.00%
2019/04/18	1	74.40	0	0.00	74.40	1	3,377	0.03%
2019/04/17	0	75.80	4	75.90	75.80	-4	3,350	-0.12%
2019/04/16	1	74.70	0	75.60	75.40	1	3,338	0.03%
2019/04/15	1	74.00	0	0.00	74.10	1	3,340	0.03%
2019/04/12	4	73.83	14	74.10	73.90	-10	3,339	-0.30%
2019/04/11	14	73.90	0	0.00	74.00	14	3,281	0.43%
2019/04/10	1	74.80	0	0.00	75.00	1	3,213	0.03%
2019/04/09	0	0.00	2	76.00	76.40	-2	3,145	-0.06%
2019/04/03	0	0.00	2	75.80	76.00	-2	3,104	-0.06%
2019/04/02	1	75.20	0	75.20	75.20	1	3,071	0.03%
2019/04/01	5	75.24	6	74.67	75.10	-1	3,013	-0.03%
2019/03/29	0	0.00	2.2	72.81	72.80	-2.2	2,882	-0.08%
2019/03/28	0	71.80	0	0.00	71.80	0	2,862	0.00%
2019/03/27	0	72.00	0	0.00	72.00	0	2,841	0.00%
2019/03/25	0	72.00	0	0.00	72.00	0	2,855	0.00%
2019/03/22	3	72.93	2	73.20	73.10	1	2,854	0.04%
2019/03/21	1	72.20	0	0.00	72.30	1	2,892	0.03%
2019/03/19	1	72.00	0	0.00	72.00	1	2,875	0.04%
2019/03/18	0	72.40	0	0.00	72.40	0	2,845	0.00%
2019/03/15	1	71.10	1	71.80	71.60	0	2,829	0.00%
2019/03/14	0	0.00	15	70.33	70.20	-15	2,759	-0.54%
2019/03/12	0	0.00	5	70.40	70.10	-5	2,762	-0.18%
2019/03/11	5	70.30	0	0.00	70.00	5	2,762	0.18%
2019/03/08	0	70.50	0	0.00	70.40	0	2,784	0.00%
2019/03/06	0	0.00	1	71.60	72.10	-1	2,835	-0.04%
2019/03/05	0	71.60	0	0.00	71.40	0	2,849	0.00%
2019/02/27	2	72.05	6	71.60	71.60	-4	2,855	-0.14%
2019/02/26	2	73.00	4	73.00	72.90	-2	2,820	-0.07%
2019/02/25	0	0.00	24	71.80	72.70	-24	2,750	-0.87%
2019/02/22	7	71.16	15	71.27	71.60	-8	2,715	-0.29%
2019/02/21	30	71.27	15	71.70	71.60	15	2,700	0.56%
2019/02/20	0	0.00	50	71.51	71.90	-50	2,679	-1.87%
2019/02/19	5	71.10	3	71.17	71.10	2	2,642	0.08%
2019/02/18	88	70.38	0	0.00	70.00	88	2,609	3.37%
2019/02/15	5	70.10	22	70.57	70.00	-17	2,571	-0.66%
2019/02/14	0	0.00	2	69.90	69.50	-2	2,543	-0.08%
2019/02/13	3	68.50	2	68.40	68.60	1	2,488	0.04%
2019/02/11	22	67.73	0	0.00	67.70	22	2,410	0.91%
2019/01/28	0	71.50	21	71.50	71.60	-21	2,299	-0.91%
2019/01/25	0	70.20	2	70.20	70.20	-2	2,288	-0.09%
2019/01/18	1	68.60	0	0.00	68.30	1	2,457	0.04%
2019/01/15	1	67.20	1	67.90	68.10	0	2,570	0.00%
2019/01/14	3	67.37	3	67.17	66.80	0	2,553	0.00%
2019/01/09	1	65.90	0	0.00	66.40	1	2,590	0.04%
2019/01/03	0	0.00	1	66.30	66.20	-1	2,751	-0.04%
2018/12/22	1	65.50	0	0.00	65.60	1	2,868	0.03%
2018/12/20	1	65.80	1	65.60	65.50	0	2,865	0.00%
2018/12/18	0	67.00	0	0.00	65.60	0	2,841	0.00%
2018/12/14	20	67.60	0	0.00	67.70	20	2,822	0.71%
2018/12/12	0	70.60	0	0.00	70.40	0	2,702	0.00%
2018/12/04	1	74.50	1	75.00	74.90	0	2,645	0.00%
2018/12/03	0	0.00	1	75.00	75.30	-1	2,623	-0.04%
2018/11/29	20	73.00	0	0.00	72.50	20	2,547	0.79%
2018/11/28	1	73.31	0	0.00	74.20	1	2,494	0.04%
2018/11/27	4	71.95	3	72.87	72.80	1	2,475	0.04%
2018/11/26	1	70.80	2	71.25	71.10	-1	2,486	-0.04%
2018/11/19	0	0.00	20	70.90	70.90	-20	2,513	-0.80%
2018/11/16	0	0.00	0	69.50	69.50	0	2,522	0.00%
2018/11/08	0	0.00	2	68.70	68.10	-2	2,450	-0.08%
2018/11/06	1	66.90	0	0.00	67.10	1	2,419	0.04%
2018/11/05	1	68.50	0	0.00	68.80	1	2,384	0.04%
2018/11/02	3	68.70	2	69.20	69.20	1	2,373	0.04%
2018/11/01	1	67.30	0	0.00	67.50	1	2,352	0.04%
2018/10/31	5	66.50	1	66.40	67.60	4	2,315	0.17%
2018/10/30	13	64.31	0	0.00	63.80	13	2,253	0.58%
2018/10/26	11	67.37	0	0.00	66.40	11	2,139	0.51%
2018/10/25	32	67.66	5	67.90	67.90	27	2,109	1.28%
2018/10/24	2	71.60	2	71.90	71.20	0	2,052	0.00%
2018/10/22	1	69.80	1	70.20	69.50	0	2,002	0.00%
2018/10/17	1	71.00	1	71.00	71.00	0	2,227	0.00%
2018/10/16	1	69.10	0	0.00	69.50	1	2,256	0.04%
2018/10/09	7	76.44	1	77.00	76.40	6	2,069	0.29%
2018/10/08	4	78.55	0	0.00	77.60	4	2,036	0.20%
2018/10/05	0	81.00	0	0.00	79.70	0	2,019	0.00%
2018/10/04	13	81.13	0	0.00	81.00	13	2,004	0.65%
2018/10/02	3	82.00	0	0.00	82.00	3	2,016	0.15%
2018/09/26	2	84.30	0	0.00	83.70	2	2,125	0.09%
2018/09/21	5	83.18	0	0.00	82.90	5	2,115	0.24%
2018/09/20	23	84.52	0	0.00	84.00	23	2,117	1.09%
2018/09/12	3	84.10	0	0.00	84.20	3	2,292	0.13%
2018/09/10	1	84.40	0	0.00	84.50	1	2,318	0.04%
2018/09/07	12	86.08	0	0.00	85.40	12	2,346	0.51%
2018/09/06	1	86.50	0	0.00	86.90	1	2,346	0.04%
2018/09/03	12	87.80	0	0.00	87.40	12	2,343	0.51%
2018/08/27	0	0.00	11	88.07	88.20	-11	2,347	-0.47%
2018/08/23	0	0.00	3	85.80	87.60	-3	2,379	-0.13%
2018/08/22	8	85.70	17	86.36	85.80	-9	2,393	-0.38%
2018/08/21	0	0.00	0	86.10	85.70	0	2,386	0.00%
2018/08/20	0	0.00	0	84.70	84.70	0	2,381	0.00%
2018/08/14	0	0.00	0	87.00	86.70	0	2,417	0.00%
2018/07/26	0	0.00	10	90.90	90.00	-10	2,432	-0.41%
2018/07/13	0	0.00	1	88.70	88.70	-1	2,388	-0.04%
2018/07/06	0	0.00	1	82.60	83.10	-1	2,367	-0.04%
2018/07/05	1	81.00	0	0.00	81.80	1	2,375	0.04%
2018/07/04	12	84.60	0	0.00	84.40	12	2,349	0.51%
2018/06/29	1	86.20	0	0.00	88.50	1	2,326	0.04%
2018/06/22	0	0.00	1	86.40	87.70	-1	2,260	-0.04%
2018/06/12	1	91.50	0	0.00	91.10	1	2,138	0.05%
2018/06/07	0	0.00	0.2	92.80	92.90	-0.2	2,225	-0.01%
2018/06/04	1	91.60	1	91.60	92.60	0	2,138	0.00%
2018/05/22	0	0.00	1	89.30	89.70	-1	2,216	-0.05%
2018/05/04	1	85.20	0	0.00	86.10	1	2,701	0.04%
2018/04/27	1	85.30	0	0.00	85.80	1	2,768	0.04%
2018/04/25	18	87.53	5	87.20	88.90	13	2,678	0.49%
2018/04/24	0	0.00	2	93.85	93.50	-2	2,621	-0.08%
2018/04/23	9	92.08	0	0.00	92.00	9	2,642	0.34%
2018/04/20	1	93.60	0	0.00	93.20	1	2,685	0.04%
2018/04/17	1	94.80	0	0.00	94.80	1	2,759	0.04%
2018/04/12	0	94.70	0	0.00	95.10	0	2,825	0.00%
2018/04/11	0	0.00	3	94.60	95.00	-3	2,825	-0.11%
2018/04/10	1	94.40	2	93.75	94.00	-1	2,798	-0.04%
2018/04/09	0	0.00	0	91.00	91.10	0	2,768	0.00%
2018/03/31	0	91.70	0	0.00	91.70	0	2,752	0.00%
2018/03/30	1	91.20	0	0.00	91.20	1	2,756	0.04%
2018/03/29	0	90.50	0	0.00	90.90	0	2,754	0.00%
2018/03/28	0	90.80	0	0.00	90.80	0	2,732	0.00%
2018/03/27	30	92.40	32	92.50	92.60	-2	2,724	-0.07%
2018/03/26	2	90.20	0	0.00	90.50	2	2,717	0.07%
2018/03/23	0	90.80	0	0.00	90.70	0	2,736	0.00%
2018/03/22	3	92.33	0	0.00	92.00	3	2,721	0.11%
2018/03/21	0	93.30	0	0.00	92.80	0	2,732	0.00%
2018/03/20	0	94.30	0	0.00	94.30	0	2,740	0.00%
2018/03/19	0	93.60	14	93.58	94.00	-14	2,737	-0.51%
2018/03/16	1	93.00	0	0.00	94.30	1	2,732	0.04%
2018/03/13	0	0.00	4	94.18	94.90	-4	2,694	-0.15%
2018/03/08	2	90.80	0	0.00	90.50	2	2,714	0.07%
2018/03/05	0	89.00	0	0.00	89.10	0	2,811	0.00%
2018/02/27	0	90.20	0	0.00	90.60	0	2,728	0.00%
2018/02/26	0	0.00	1	91.50	91.10	-1	2,696	-0.04%
2018/02/22	1	89.60	0	0.00	89.90	1	2,688	0.04%
2018/02/21	0	90.50	0	0.00	90.50	0	2,661	0.00%
2018/02/09	2	87.82	0	0.00	89.20	2	2,631	0.08%
2018/02/07	1	92.60	0	0.00	92.80	1	2,573	0.04%
2018/02/06	5	89.92	2	89.90	91.00	3	2,556	0.12%
2018/02/02	3	95.00	1	94.90	95.20	2	2,477	0.08%
2018/02/01	0	0.00	9	97.00	97.00	-9	2,465	-0.37%
2018/01/31	1	94.80	7	95.06	94.80	-6	2,358	-0.25%
2018/01/30	4	92.23	1	93.20	92.20	3	2,223	0.13%
2018/01/29	1	92.20	0	0.00	92.40	1	2,169	0.05%
2018/01/25	0	91.00	0	0.00	91.00	0	2,114	0.00%
2018/01/24	0	89.30	0	0.00	89.70	0	2,099	0.00%
2018/01/23	0	88.80	0	0.00	88.80	0	2,110	0.00%
2018/01/17	1	89.20	0	89.30	89.30	1	2,132	0.05%
2018/01/16	1	89.30	0	0.00	89.60	1	2,144	0.05%
2018/01/15	0	0.00	0	89.30	89.60	0	2,102	0.00%
2018/01/12	0	89.40	0	0.00	89.40	0	2,109	0.00%
2018/01/08	0	0.00	1	89.80	89.90	-1	2,028	-0.05%
2018/01/02	1	87.30	0	87.80	87.80	1	2,167	0.04%