力成 (6239)-元大-頭份券商分點個股進出

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
125.0
漲跌
▲1.0
漲幅
+0.81%
成交量
1,089張
產業
上市半導體類股
824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－元大-頭份券商分點個股進出

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

元大-頭份券商分點個股進出
元大-頭份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
2024/11/22	0.1	126.50	6	126.50	125.00	-5.9	3,228	-0.18%
2024/11/21	1	124.00	0	0.00	124.00	1	3,276	0.03%
2024/11/19	1	125.00	1	127.00	125.00	0	3,344	0.00%
2024/11/14	0.1	125.50	0	0.00	124.00	0.1	3,425	0.00%
2024/11/12	1	125.00	0	0.00	125.00	1	3,495	0.03%
2024/11/08	0.1	129.50	0	0.00	127.50	0.1	3,614	0.00%
2024/11/07	0	129.50	0	0.00	129.50	0	3,728	0.00%
2024/11/05	0.1	125.00	0	0.00	125.00	0.1	3,897	0.00%
2024/11/04	0	0.00	1	125.00	124.50	-1	4,099	-0.02%
2024/10/30	4	126.50	0	0.00	126.50	4	4,461	0.09%
2024/10/29	15	126.97	0	0.00	126.00	15	4,626	0.32%
2024/10/28	2	133.00	0	0.00	132.00	2	4,684	0.04%
2024/10/25	0	0.00	0.1	135.00	135.00	-0.1	4,776	0.00%
2024/10/24	1	133.00	0	135.00	132.50	1	4,951	0.02%
2024/10/17	0	0.00	1	137.00	137.00	-1	5,307	-0.02%
2024/10/16	4	133.25	0	0.00	132.50	4	5,355	0.07%
2024/10/15	0	136.50	1	136.49	135.00	-1	5,440	-0.02%
2024/10/11	0	135.00	0	0.00	133.50	0	5,489	0.00%
2024/10/09	1	132.50	1	135.00	133.50	0	5,522	0.00%
2024/10/08	3	131.67	2	133.00	133.50	1	5,509	0.02%
2024/10/04	3	136.50	3	136.00	133.00	0	5,558	0.00%
2024/10/01	8	135.63	0	0.00	133.00	8	5,497	0.15%
2024/09/26	0	0.00	4	142.25	140.50	-4	5,782	-0.07%
2024/09/25	0	0.00	2	139.50	139.00	-2	5,770	-0.03%
2024/09/24	10	136.25	2	137.50	136.50	8	5,762	0.14%
2024/09/23	0	0.00	60	140.50	138.50	-60	5,736	-1.05%
2024/09/13	0	0.00	1.3	140.50	139.50	-1.3	5,831	-0.02%
2024/09/12	0	0.00	1	140.00	140.00	-1	5,929	-0.02%
2024/09/11	1	137.50	0	0.00	136.50	1	5,926	0.02%
2024/09/06	1	138.00	0	0.00	137.50	1	5,960	0.02%
2024/09/04	1	137.50	0	0.00	137.50	1	6,035	0.02%
2024/09/03	1	144.50	1	145.50	145.00	0	5,987	0.00%
2024/08/30	2	146.50	8	147.69	145.50	-6	6,055	-0.10%
2024/08/29	0	0.00	1	145.00	145.00	-1	6,051	-0.02%
2024/08/26	0	0.00	1	146.00	143.00	-1	6,374	-0.02%
2024/08/22	1	142.50	0	0.00	143.00	1	6,517	0.02%
2024/08/21	0	0.00	2.2	147.03	145.00	-2.2	6,530	-0.03%
2024/08/19	0.1	147.00	1	147.00	147.00	-0.9	6,526	-0.01%
2024/08/16	3	145.50	0.3	146.50	146.00	2.8	6,534	0.04%
2024/08/15	1.4	142.20	5	143.60	142.00	-3.6	6,505	-0.06%
2024/08/14	1	145.00	2	145.00	143.50	-1	6,519	-0.02%
2024/08/13	1	141.50	2	141.50	141.50	-1	6,506	-0.02%
2024/08/12	2	142.25	0	0.00	142.00	2	6,497	0.03%
2024/08/09	3	138.33	1	137.50	137.50	2	6,447	0.03%
2024/08/08	1	133.50	5	135.00	133.00	-4	6,380	-0.06%
2024/08/07	2	138.00	1	137.50	138.00	1	6,318	0.02%
2024/08/06	10	134.10	1	137.50	131.00	9	6,389	0.14%
2024/08/05	0	0.00	1	130.00	132.50	-1	6,256	-0.02%
2024/08/02	12	146.75	0	0.00	142.50	12	6,089	0.20%
2024/08/01	2.1	152.36	0	0.00	153.50	2.1	5,953	0.04%
2024/07/31	4	166.75	0	0.00	163.50	4	5,797	0.07%
2024/07/30	5.1	169.31	6	168.33	169.00	-0.9	5,739	-0.02%
2024/07/29	7	178.71	0	0.00	173.50	7	5,749	0.12%
2024/07/22	0	0.00	1	189.00	185.50	-1	5,511	-0.02%
2024/07/19	1	193.50	2	193.50	187.50	-1	5,452	-0.02%
2024/07/17	1	196.50	1	204.00	196.50	0	5,375	0.00%
2024/07/16	0	0.00	5	207.30	197.00	-5	5,368	-0.09%
2024/07/15	0	0.00	1	202.00	201.00	-1	5,353	-0.02%
2024/07/12	0	0.00	0.4	194.00	194.00	-0.4	5,354	-0.01%
2024/07/11	0	0.00	1	195.50	194.50	-1	5,416	-0.02%
2024/07/10	0	0.00	0	198.50	198.00	0	5,539	0.00%
2024/07/08	1	199.50	1.1	196.68	198.00	-0.1	5,643	0.00%
2024/07/05	0.1	193.50	3	192.17	195.50	-2.9	5,608	-0.05%
2024/07/02	12.1	181.91	3	178.00	179.00	9.1	5,420	0.17%
2024/07/01	1	187.00	0	0.00	187.00	1	5,296	0.02%
2024/06/28	1	188.00	0	0.00	188.00	1	5,347	0.02%
2024/06/27	1.1	187.09	1	190.00	190.00	0.1	5,443	0.00%
2024/06/26	1	187.00	2	189.50	189.00	-1	5,674	-0.02%
2024/06/25	0	0.00	0	188.50	188.00	0	5,934	0.00%
2024/06/21	3	189.33	2	188.75	188.00	1	5,973	0.02%
2024/06/20	3	200.17	6	199.00	196.50	-3	5,991	-0.05%
2024/06/19	3	197.49	11.1	198.75	197.50	-8.1	5,957	-0.14%
2024/06/18	2.3	187.91	3	188.33	190.50	-0.7	6,043	-0.01%
2024/06/17	0	190.00	1	190.50	188.50	-1	6,259	-0.02%
2024/06/14	0.4	187.41	1	188.50	190.50	-0.6	6,444	-0.01%
2024/06/13	4.1	192.43	2	188.25	189.50	2.1	6,632	0.03%
2024/06/12	0	187.50	0	0.00	189.50	0	6,748	0.00%
2024/06/11	7	186.57	19.4	186.90	188.00	-12.4	6,856	-0.18%
2024/06/07	3.4	181.03	0	0.00	180.50	3.4	7,076	0.05%
2024/06/06	0	0.00	1.2	186.60	185.50	-1.2	7,149	-0.02%
2024/06/05	3	182.67	4	184.38	184.00	-1	7,221	-0.01%
2024/06/04	2.5	179.92	7	182.36	183.50	-4.5	7,562	-0.06%
2024/06/03	1	177.50	4	181.13	182.00	-3	7,755	-0.04%
2024/05/31	7.5	181.59	1	182.00	178.00	6.5	7,808	0.08%
2024/05/30	7.2	188.33	4	190.00	186.50	3.2	7,815	0.04%
2024/05/29	14.3	184.08	13.9	188.21	189.00	0.3	7,961	0.00%
2024/05/27	1.2	174.25	1	175.50	175.00	0.2	8,028	0.00%
2024/05/24	4	169.13	3	172.00	173.00	1	8,031	0.01%
2024/05/23	1	172.00	0	0.00	171.50	1	8,141	0.01%
2024/05/21	0	0.00	8	172.69	173.50	-8	8,197	-0.10%
2024/05/20	0.1	171.50	0	0.00	170.50	0.1	8,185	0.00%
2024/05/14	1.1	162.71	0	0.00	165.50	1.1	8,294	0.01%
2024/05/13	6.1	164.18	0	0.00	165.00	6.1	8,348	0.07%
2024/05/10	5.6	166.56	1	165.00	164.00	4.6	8,390	0.05%
2024/05/09	4.2	171.93	3	175.67	171.50	1.2	8,299	0.01%
2024/05/08	0.3	171.50	0	0.00	172.50	0.3	8,396	0.00%
2024/05/07	0	0.00	3.5	171.00	173.00	-3.5	8,456	-0.04%
2024/05/06	5.3	169.00	2	169.50	168.50	3.3	8,501	0.04%
2024/05/03	5.1	173.14	4	175.38	170.00	1.1	8,585	0.01%
2024/05/02	9.2	170.86	5	171.00	170.50	4.2	8,750	0.05%
2024/04/30	0	0.00	0.1	174.50	174.50	-0.1	8,743	0.00%
2024/04/29	1	174.00	0	0.00	175.50	1	9,004	0.01%
2024/04/25	0.1	173.50	0	0.00	173.00	0.1	9,022	0.00%
2024/04/24	3	172.50	0	0.00	173.00	3	9,047	0.03%
2024/04/23	1	168.00	0	0.00	169.00	1	9,115	0.01%
2024/04/18	14	179.04	1	179.50	179.50	13	9,201	0.14%
2024/04/17	19	181.39	1	182.00	182.00	18	9,370	0.19%
2024/04/16	1.1	181.77	2	180.50	180.00	-0.9	9,365	-0.01%
2024/04/15	1	186.50	2	190.75	186.50	-1	9,276	-0.01%
2024/04/12	1	183.00	1	185.50	185.50	0	9,204	0.00%
2024/04/11	1	183.00	1.2	183.63	183.50	-0.2	9,259	0.00%
2024/04/10	1.1	187.05	1	185.00	185.00	0.1	9,362	0.00%
2024/04/09	19.1	185.48	0	0.00	185.50	19.1	9,458	0.20%
2024/04/08	1	191.00	0	0.00	190.00	1	9,523	0.01%
2024/04/03	10.1	190.50	0	0.00	191.00	10.1	9,527	0.11%
2024/04/02	1	190.50	0	192.25	191.00	1	9,502	0.01%
2024/04/01	2.2	193.70	2	195.75	193.00	0.2	9,469	0.00%
2024/03/29	4	199.63	4	201.13	200.50	0	9,395	0.00%
2024/03/28	1	201.00	2.2	200.55	201.00	-1.2	9,178	-0.01%
2024/03/27	1.1	187.68	0	0.00	188.00	1.1	8,973	0.01%
2024/03/26	1	191.50	0	0.00	186.50	1	9,003	0.01%
2024/03/25	0	0.00	5	190.40	188.50	-5	9,084	-0.06%
2024/03/22	2	193.25	3.1	194.45	195.00	-1.1	9,189	-0.01%
2024/03/21	4	196.25	6.1	195.56	197.50	-2.1	9,269	-0.02%
2024/03/20	10.2	201.07	4.1	200.46	195.50	6.2	9,426	0.07%
2024/03/19	7.1	195.08	6	197.50	196.00	1.1	9,508	0.01%
2024/03/18	0	0.00	1	195.00	197.50	-1	9,462	-0.01%
2024/03/15	6	187.75	2	192.75	190.00	4	9,439	0.04%
2024/03/14	0.1	183.50	0.1	184.00	185.00	0	9,239	0.00%
2024/03/13	2	186.00	3.3	184.80	187.50	-1.3	9,174	-0.01%
2024/03/12	1	174.00	0	0.00	175.00	1	8,880	0.01%
2024/03/11	2	172.25	3.3	169.55	170.00	-1.3	8,780	-0.01%
2024/03/08	1	171.00	0	0.00	171.50	1	8,682	0.01%
2024/03/06	1	170.50	1	171.00	172.00	0	8,120	0.00%
2024/03/05	1	165.00	4	167.00	170.00	-3	8,012	-0.04%
2024/03/04	2	166.00	3	166.67	166.00	-1	7,915	-0.01%
2024/03/01	2	156.75	2	155.00	156.00	0	7,637	0.00%
2024/02/29	4.1	156.59	2	158.75	156.00	2.1	7,515	0.03%
2024/02/27	1	151.50	1	151.00	150.00	0	7,346	0.00%
2024/02/26	2	153.00	2	151.00	150.00	0	7,300	0.00%
2024/02/21	1	146.50	2	146.00	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	0	0.00	1	145.50	146.00	-1	6,987	-0.01%
2024/02/16	1	147.00	2	149.01	150.50	-1	6,966	-0.01%
2024/02/15	1	147.50	1	150.00	151.00	0	6,916	0.00%
2024/02/02	1	144.00	0	0.00	146.50	1	6,680	0.01%
2024/02/01	0	0.00	1	146.00	145.50	-1	6,612	-0.02%
2024/01/31	0	141.00	3	143.50	145.50	-3	6,577	-0.05%
2024/01/30	0	0.00	1	147.00	148.50	-1	6,436	-0.02%
2024/01/29	1	146.00	0	0.00	149.50	1	6,361	0.02%
2024/01/26	0	0.00	3.3	146.74	145.00	-3.3	6,257	-0.05%
2024/01/25	7	146.93	8	146.19	145.50	-1	6,124	-0.02%
2024/01/24	0	140.50	0	0.00	141.00	0	5,883	0.00%
2024/01/23	3	143.50	3.1	144.32	143.50	-0.1	5,776	0.00%
2024/01/19	4	131.88	0	0.00	133.00	4	5,451	0.07%
2024/01/18	0.1	130.50	0	0.00	131.00	0.1	5,441	0.00%
2024/01/17	0	0.00	0.2	132.75	132.00	-0.2	5,406	0.00%
2024/01/16	3.1	131.08	0	0.00	132.00	3.1	5,292	0.06%
2024/01/15	0.1	129.50	0	0.00	128.50	0.1	5,186	0.00%
2024/01/12	0.1	127.50	0.2	128.00	127.00	-0.1	5,109	0.00%
2024/01/11	3.1	132.11	1.1	128.86	129.00	2	5,045	0.04%
2024/01/05	0.1	134.25	0	0.00	133.00	0.1	4,770	0.00%
2024/01/02	0.1	138.00	0	0.00	136.50	0.1	4,463	0.00%
2023/12/29	0.2	141.25	0	0.00	141.00	0.2	4,359	0.00%
2023/12/28	0.1	142.00	0	0.00	142.00	0.1	4,346	0.00%
2023/12/27	0.2	142.75	0.2	143.00	143.50	0	4,316	0.00%
2023/12/26	0	0.00	1.3	145.54	148.00	-1.3	4,264	-0.03%
2023/12/25	0.2	141.25	0	0.00	143.50	0.2	4,211	0.00%
2023/12/21	2.1	144.43	1	144.50	144.50	1.1	4,103	0.03%
2023/12/20	1	144.50	0.3	144.50	145.00	0.7	4,004	0.02%
2023/12/19	5	142.60	20	142.13	147.50	-15	3,858	-0.39%
2023/12/18	0.3	150.00	2	146.75	148.50	-1.7	3,645	-0.05%
2023/12/15	2	150.25	2	151.50	152.50	0	3,485	0.00%
2023/12/14	12	142.92	13	144.54	148.50	-1	3,143	-0.03%
2023/12/13	0	0.00	2	134.25	135.00	-2	2,855	-0.07%
2023/12/12	0	0.00	18	126.50	131.00	-18	2,770	-0.65%
2023/12/08	0	0.00	2	118.50	121.50	-2	2,630	-0.07%
2023/12/07	0	0.00	1	116.00	115.50	-1	2,552	-0.04%
2023/12/06	0	0.00	2	117.25	117.50	-2	2,572	-0.08%
2023/12/04	1	114.50	2	114.50	115.50	-1	2,568	-0.04%
2023/12/01	0.3	114.00	0	0.00	115.00	0.3	2,600	0.01%
2023/11/29	0.5	112.00	1	112.00	112.00	-0.5	2,580	-0.02%
2023/11/24	2	108.00	0	0.00	107.50	2	2,543	0.08%
2023/11/20	0	0.00	0.5	107.73	107.00	-0.5	2,541	-0.02%
2023/11/16	0	109.00	3	109.00	108.50	-3	2,531	-0.12%
2023/11/15	0	0.00	2	109.00	109.00	-2	2,531	-0.08%
2023/10/31	0	106.00	0	0.00	105.00	0	2,717	0.00%
2023/10/25	1	106.50	1	107.00	106.00	0	3,161	0.00%
2023/10/16	0	0.00	1	105.00	105.00	-1	3,612	-0.03%
2023/10/13	0	0.00	1.1	106.32	107.00	-1.1	3,669	-0.03%
2023/10/02	0.1	100.50	45	102.83	104.00	-44.9	3,761	-1.19%
2023/09/26	0	0.00	2	101.75	102.50	-2	3,789	-0.05%
2023/09/21	16	104.28	1.2	103.43	103.00	14.9	3,796	0.39%
2023/09/19	2	104.75	6	104.42	104.50	-4	3,795	-0.11%
2023/09/18	2	105.00	1	106.00	105.00	1	3,799	0.03%
2023/09/15	1	105.00	0	106.00	105.50	1	3,793	0.03%
2023/09/13	0	0.00	4	105.00	105.00	-4	3,757	-0.11%
2023/09/12	1	105.00	2	104.50	103.00	-1	3,833	-0.03%
2023/09/11	2	103.50	2	103.00	103.50	0	3,818	0.00%
2023/09/08	2	103.50	0	0.00	103.50	2	3,817	0.05%
2023/09/07	1	105.00	0	0.00	104.50	1	3,828	0.03%
2023/09/06	0	0.00	1	104.00	104.00	-1	3,793	-0.03%
2023/09/05	0	102.00	0	0.00	102.50	0	3,784	0.00%
2023/09/01	0	100.00	0	0.00	99.90	0	3,803	0.00%
2023/08/31	0	99.00	0	0.00	99.70	0	3,807	0.00%
2023/08/24	0	0.00	1	97.00	96.70	-1	3,908	-0.03%
2023/08/18	1	94.00	0.1	94.20	94.10	0.9	4,011	0.02%
2023/08/14	0.1	95.30	0	0.00	96.00	0.1	4,011	0.00%
2023/08/11	0	0.00	2	94.60	95.70	-2	3,997	-0.05%
2023/08/10	2.2	93.88	0	0.00	94.60	2.2	3,991	0.05%
2023/08/09	10	95.70	0	0.00	97.00	10	3,954	0.25%
2023/08/04	1	92.50	0	0.00	93.70	1	3,862	0.03%
2023/08/02	2	94.00	0	0.00	95.40	2	3,769	0.05%
2023/08/01	1.4	99.56	0	0.00	97.10	1.4	3,678	0.04%
2023/07/28	4	111.50	1	112.00	111.50	3	3,377	0.09%
2023/07/27	0	0.00	1	110.00	111.50	-1	3,290	-0.03%
2023/07/26	1	108.00	0	0.00	110.00	1	3,192	0.03%
2023/07/25	3	111.67	10	110.70	110.00	-7	3,127	-0.22%
2023/07/24	6	109.50	6	110.42	111.00	0	3,103	0.00%
2023/07/21	20	111.50	0	0.00	111.50	20	3,062	0.65%
2023/07/19	0	0.00	0.2	111.00	111.00	-0.2	3,022	-0.01%
2023/07/18	1	111.50	1	110.50	112.00	0	2,989	0.00%
2023/07/14	0	0.00	0	108.00	109.50	0	2,947	0.00%
2023/07/12	0	0.00	1	105.00	105.50	-1	2,876	-0.03%
2023/07/11	1	105.00	0	0.00	105.50	1	2,854	0.04%
2023/07/10	0	0.00	1	105.00	105.00	-1	2,867	-0.03%
2023/07/07	0	0.00	2	104.50	104.00	-2	2,860	-0.07%
2023/07/05	0	0.00	1	106.50	107.00	-1	2,839	-0.04%
2023/07/03	0	0.00	6	106.50	106.50	-6	2,868	-0.21%
2023/06/30	0	0.00	1.1	104.95	105.00	-1.1	2,858	-0.04%
2023/06/29	0	0.00	2	104.75	105.00	-2	2,880	-0.07%
2023/06/28	1	105.00	2	103.75	103.50	-1	2,874	-0.03%
2023/06/27	0	0.00	3	104.33	104.50	-3	2,853	-0.11%
2023/06/26	0	0.00	7	104.36	105.00	-7	2,828	-0.25%
2023/06/21	0	0.00	2	103.50	103.50	-2	2,801	-0.07%
2023/06/20	0	0.00	1	103.00	103.00	-1	2,771	-0.04%
2023/06/19	0	0.00	3	103.50	102.00	-3	2,740	-0.11%
2023/06/16	1	103.00	14	103.54	104.50	-13	2,679	-0.49%
2023/06/15	0	0.00	2	102.50	103.00	-2	2,574	-0.08%
2023/06/14	1	101.50	1	101.00	101.50	0	2,596	0.00%
2023/06/13	0	0.00	5	100.50	101.00	-5	2,592	-0.19%
2023/06/09	2	99.65	0	0.00	100.00	2	2,575	0.08%
2023/06/08	1	100.00	0	0.00	100.50	1	2,546	0.04%
2023/06/07	0	0.00	1	101.00	101.00	-1	2,522	-0.04%
2023/06/06	1	99.80	0	0.00	100.00	1	2,490	0.04%
2023/06/05	1	100.50	2	100.50	100.50	-1	2,481	-0.04%
2023/06/02	0	0.00	4	101.13	101.50	-4	2,487	-0.16%
2023/05/31	1	99.60	1	99.70	99.90	0	2,455	0.00%
2023/05/30	0	99.00	0	0.00	99.30	0	2,426	0.00%
2023/05/29	1	98.80	0	98.80	98.70	1	2,396	0.04%
2023/05/26	0.5	97.80	24.1	97.46	98.00	-23.6	2,361	-1.00%
2023/05/25	1	96.10	0	0.00	96.20	1	2,317	0.04%
2023/05/23	1	93.60	0	0.00	94.20	1	2,275	0.04%
2023/05/22	4	95.50	0	0.00	94.90	4	2,256	0.18%
2023/05/18	0	0.00	5	95.90	95.80	-5	2,224	-0.22%
2023/05/17	0	0.00	1	95.40	95.40	-1	2,207	-0.05%
2023/05/11	0	0.00	1	95.00	94.50	-1	2,218	-0.05%
2023/05/08	1	94.30	0	0.00	94.50	1	2,244	0.04%
2023/05/05	1	94.30	0	0.00	94.30	1	2,286	0.04%
2023/05/03	0	0.00	4	92.90	92.50	-4	2,432	-0.16%
2023/05/02	0	0.00	6	92.82	92.40	-6	2,456	-0.24%
2023/04/28	0	92.30	5	92.80	91.80	-5	2,473	-0.20%
2023/04/26	16	90.51	2	91.00	90.60	14	2,343	0.60%
2023/04/24	6	91.18	1	92.10	92.00	5	2,207	0.23%
2023/04/21	5	90.60	5	89.90	89.90	0	2,165	0.00%
2023/04/20	10	89.80	0	0.00	89.80	10	2,142	0.47%
2023/04/19	2	90.90	0	0.00	90.40	2	2,138	0.09%
2023/04/18	1	92.90	0	0.00	93.00	1	2,108	0.05%
2023/04/17	0	0.00	1	93.00	93.30	-1	2,105	-0.05%
2023/04/14	0	93.60	2	93.30	93.60	-2	2,086	-0.09%
2023/04/13	2	92.50	1	92.30	92.40	1	2,062	0.05%
2023/04/11	0	0.00	1	93.20	93.00	-1	2,017	-0.05%
2023/04/10	0	0.00	5	92.36	92.60	-5	2,008	-0.25%
2023/04/06	0	0.00	8	91.84	92.00	-8	1,979	-0.40%
2023/03/31	3.5	91.33	0	0.00	91.00	3.5	1,940	0.18%
2023/03/30	0	0.00	7	91.37	91.30	-7	2,006	-0.35%
2023/03/29	0	90.19	0	0.00	89.50	0	2,125	0.00%
2023/03/24	1	90.40	0	0.00	90.40	1	2,646	0.04%
2023/03/23	0	0.00	10.5	90.40	90.20	-10.5	2,661	-0.39%
2023/03/22	0	0.00	11	90.50	90.40	-11	2,677	-0.41%
2023/03/21	0	90.20	0	0.00	89.70	0	2,700	0.00%
2023/03/17	0	0.00	2	88.50	88.90	-2	2,754	-0.07%
2023/03/14	10	89.60	0	0.00	88.90	10	2,763	0.36%
2023/03/10	1	89.50	0	0.00	89.30	1	2,790	0.04%
2023/03/09	6	90.43	1	90.10	90.00	5	2,816	0.18%
2023/03/08	1	90.30	1	91.00	90.90	0	2,818	0.00%
2023/03/07	0	0.00	2	91.15	91.20	-2	2,811	-0.07%
2023/03/06	10	89.80	0	0.00	89.60	10	2,789	0.36%
2023/03/03	2	88.75	0	0.00	88.90	2	2,780	0.07%
2023/03/02	0	0.00	2	89.05	89.10	-2	2,782	-0.07%
2023/03/01	0	0.00	4	88.50	88.30	-4	2,790	-0.14%
2023/02/24	1	88.40	2	88.05	88.10	-1	2,786	-0.04%
2023/02/21	0	0.00	0.1	87.40	87.20	-0.1	2,819	0.00%
2023/02/20	0	0.00	0.6	87.40	87.40	-0.6	2,858	-0.02%
2023/02/17	2	86.35	0	0.00	85.70	2	2,862	0.07%
2023/02/16	1	87.10	0	0.00	87.10	1	2,876	0.03%
2023/02/15	2.1	87.19	0	0.00	87.10	2.1	2,922	0.07%
2023/02/14	0.1	87.10	3	87.33	87.00	-2.9	2,936	-0.10%
2023/02/13	0.1	86.80	0	0.00	87.20	0.1	2,955	0.00%
2023/02/10	1.2	87.13	0	0.00	87.40	1.2	2,973	0.04%
2023/02/08	1.1	87.45	0	0.00	88.20	1.1	3,016	0.04%
2023/02/07	2	87.65	2	87.85	87.40	0	3,020	0.00%
2023/02/06	1	88.80	0.5	88.26	87.40	0.5	3,045	0.02%
2023/02/03	1	87.60	2	88.65	88.80	-1	3,054	-0.03%
2023/02/02	3	86.53	1.3	87.12	87.60	1.8	3,039	0.06%
2023/02/01	0	0.00	4	86.35	86.80	-4	3,055	-0.13%
2023/01/31	1	82.10	2	83.00	83.50	-1	2,946	-0.03%
2023/01/30	3	81.70	2	82.10	81.90	1	2,937	0.03%
2023/01/13	1	80.50	0	0.00	80.10	1	2,972	0.03%
2023/01/11	2	81.15	0	0.00	80.70	2	3,042	0.07%
2023/01/09	0	0.00	3	81.30	81.60	-3	3,078	-0.10%
2023/01/06	1	80.10	0	0.00	80.30	1	3,108	0.03%
2023/01/05	0.3	80.40	0	0.00	79.50	0.3	3,136	0.01%
2022/12/23	0	0.00	1	80.00	81.30	-1	3,325	-0.03%
2022/12/21	2	79.15	1	79.70	79.70	1	3,251	0.03%
2022/12/20	0.3	79.70	1.3	80.80	79.70	-1	3,115	-0.03%
2022/12/19	1.3	80.06	0	0.00	79.80	1.3	2,961	0.04%
2022/12/15	0.8	84.10	0	0.00	83.70	0.8	2,615	0.03%
2022/12/14	3	83.80	0	0.00	83.80	3	2,617	0.11%
2022/12/12	1	82.60	1	81.90	82.60	0	2,584	0.00%
2022/12/08	0	0.00	1	81.70	82.00	-1	2,625	-0.04%
2022/12/06	0	0.00	2	84.90	84.30	-2	2,569	-0.08%
2022/12/05	0	0.00	6.5	86.32	85.10	-6.5	2,547	-0.25%
2022/12/02	2.4	85.86	0	0.00	86.20	2.4	2,509	0.10%
2022/12/01	0	0.00	12	84.90	85.20	-12	2,518	-0.48%
2022/11/30	7	83.29	0	0.00	83.60	7	2,497	0.28%
2022/11/29	0	0.00	6	82.00	82.30	-6	2,512	-0.24%
2022/11/25	1	83.70	0	0.00	83.10	1	2,513	0.04%
2022/11/24	0.2	83.80	0	0.00	84.30	0.2	2,516	0.01%
2022/11/23	0.2	83.80	0	0.00	83.70	0.2	2,512	0.01%
2022/11/22	0.2	81.95	0	0.00	83.00	0.2	2,507	0.01%
2022/11/21	1.2	82.20	0	0.00	82.20	1.2	2,501	0.05%
2022/11/18	0	0.00	1	83.10	82.70	-1	2,496	-0.04%
2022/11/16	0	0.00	2	81.40	82.20	-2	2,459	-0.08%
2022/11/15	2	80.75	1	81.30	80.70	1	2,425	0.04%
2022/11/14	0.1	80.65	0	0.00	80.80	0.1	2,416	0.01%
2022/11/11	1.1	79.09	3	79.70	79.60	-1.9	2,387	-0.08%
2022/11/10	1	77.20	1	77.90	77.80	0	2,348	0.00%
2022/11/09	1.1	77.88	0	0.00	78.10	1.1	2,339	0.05%
2022/11/08	1	76.50	0	0.00	76.80	1	2,315	0.04%
2022/11/07	6	76.47	1	76.60	77.20	5	2,299	0.22%
2022/11/03	1	73.80	1	73.50	74.00	0	2,255	0.00%
2022/11/01	1	74.60	0	0.00	73.80	1	2,210	0.05%
2022/10/31	1	74.50	3	73.80	74.60	-2	2,190	-0.09%
2022/10/27	0	0.00	3	72.97	73.60	-3	2,108	-0.14%
2022/10/26	0	0.00	1	71.40	72.00	-1	2,118	-0.05%
2022/10/25	0.4	72.30	0	0.00	71.90	0.4	2,103	0.02%
2022/10/24	0	0.00	3	72.50	72.40	-3	2,160	-0.14%
2022/10/20	0.1	71.60	4	70.60	71.60	-4	2,251	-0.18%
2022/10/19	3	71.27	1	71.90	71.00	2	2,258	0.09%
2022/10/18	1	70.70	1	71.30	71.80	0	2,228	0.00%
2022/10/17	3	69.90	0	0.00	71.30	3	2,235	0.13%
2022/10/14	1	71.50	4	72.00	71.80	-3	2,240	-0.13%
2022/10/12	13	68.84	1	69.40	70.00	12	2,256	0.53%
2022/10/07	1	77.70	0	0.00	77.10	1	2,213	0.05%
2022/10/05	1	78.80	0	0.00	77.90	1	2,204	0.05%
2022/10/03	2	75.35	2	76.00	76.60	0	2,174	0.00%
2022/09/30	0	77.20	0	0.00	77.10	0	2,174	0.00%
2022/09/29	1	78.10	0	0.00	77.50	1	2,168	0.05%
2022/09/15	1	80.80	0	0.00	80.70	1	2,183	0.05%
2022/09/08	2	80.90	0	0.00	81.50	2	2,256	0.09%
2022/09/07	0	0.00	2	80.80	80.80	-2	2,268	-0.09%
2022/09/01	0.3	85.00	0	0.00	84.80	0.3	2,245	0.01%
2022/08/30	10	85.10	0	0.00	85.50	10	2,274	0.44%
2022/08/22	1	87.20	0	0.00	87.90	1	2,317	0.04%
2022/08/19	0	0.00	10	87.30	87.90	-10	2,336	-0.43%
2022/08/12	2	86.80	2	86.55	87.20	0	2,345	0.00%
2022/08/09	1	86.20	0	0.00	86.10	1	2,358	0.04%
2022/08/01	2	85.00	0	0.00	84.80	2	2,323	0.09%
2022/07/29	1	84.90	14	85.40	85.40	-13	2,319	-0.56%
2022/07/28	2	89.90	0	0.00	90.40	2	2,244	0.09%
2022/07/27	2	89.55	0	0.00	90.50	2	2,166	0.09%
2022/07/26	12	89.93	0	0.00	89.50	12	2,122	0.57%
2022/07/22	2	92.00	1	91.50	91.90	1	2,145	0.05%
2022/07/20	1	93.30	0	0.00	92.10	1	2,160	0.05%
2022/07/14	1	86.60	0	0.00	86.80	1	2,096	0.05%
2022/07/13	10	86.49	0	0.00	85.30	10	2,085	0.48%
2022/07/12	1	84.50	1	84.50	84.20	0	2,080	0.00%
2022/07/06	1	83.99	0	0.00	82.60	1	2,049	0.05%
2022/07/05	0.1	85.30	0	0.00	85.60	0.1	2,052	0.00%
2022/07/01	0	0.00	3	88.27	87.70	-3	2,062	-0.15%
2022/06/30	1.2	90.55	0	0.00	87.80	1.2	2,073	0.06%
2022/06/22	0	94.80	0	0.00	95.10	0	2,085	0.00%
2022/06/21	0	0.00	2	95.15	95.70	-2	2,143	-0.09%
2022/06/20	0	0.00	2	95.20	94.40	-2	2,173	-0.09%
2022/06/16	0	0.00	0.2	99.20	97.50	-0.2	2,108	-0.01%
2022/06/15	0	0.00	1	98.40	98.80	-1	2,192	-0.05%
2022/06/09	1	99.60	0	0.00	99.20	1	2,317	0.04%
2022/06/07	0	0.00	1	98.40	98.50	-1	2,333	-0.04%
2022/06/06	0	0.00	2	98.60	98.50	-2	2,354	-0.08%
2022/06/02	0	0.00	1	98.60	98.70	-1	2,418	-0.04%
2022/05/30	0	0.00	0.4	97.60	97.70	-0.4	2,504	-0.02%
2022/05/26	0	0.00	0.4	96.70	97.10	-0.4	2,510	-0.02%
2022/05/18	0	0.00	11	95.60	95.80	-11	2,737	-0.40%
2022/05/17	0	0.00	60	94.06	94.80	-60	2,751	-2.18%
2022/05/16	10	93.60	30	93.65	93.60	-20	2,778	-0.72%
2022/05/13	20	93.10	0	0.00	93.30	20	2,810	0.71%
2022/05/11	1	92.50	0	0.00	93.20	1	2,915	0.03%
2022/05/10	0	0.00	1	92.50	93.50	-1	2,960	-0.03%
2022/05/09	0	0.00	5	93.20	93.30	-5	2,973	-0.17%
2022/05/03	0	0.00	92	93.19	93.20	-92	3,287	-2.80%
2022/04/29	152	93.41	2	93.40	93.40	150	3,310	4.53%	大買/鉅額交易
2022/04/28	11	94.30	0	0.00	93.20	11	3,342	0.33%
2022/04/27	0	0.00	12	94.80	95.80	-12	3,311	-0.36%
2022/04/26	0	0.00	2	93.65	94.50	-2	3,281	-0.06%
2022/04/25	2	91.70	1	91.90	91.80	1	3,296	0.03%
2022/04/22	0	0.00	1	94.70	94.00	-1	3,299	-0.03%
2022/04/21	1	94.10	0	0.00	94.00	1	3,267	0.03%
2022/04/18	0	0.00	1	93.20	93.10	-1	3,402	-0.03%
2022/04/12	2	92.70	0	0.00	92.60	2	3,657	0.05%
2022/04/11	1	93.40	16	94.00	93.70	-15	3,661	-0.41%
2022/04/08	1	94.10	0	0.00	94.00	1	3,665	0.03%
2022/04/07	18	95.39	1	94.80	94.20	17	3,746	0.45%
2022/04/06	3	94.80	0	0.00	95.10	3	3,745	0.08%
2022/04/01	1	94.80	0	0.00	95.60	1	3,770	0.03%
2022/03/31	2	95.10	0	0.00	95.00	2	3,765	0.05%
2022/03/30	1	96.00	1	95.70	95.30	0	3,766	0.00%
2022/03/28	1	95.10	29	95.00	95.30	-28	3,754	-0.75%
2022/03/25	2	95.65	52	95.88	95.70	-50	3,777	-1.32%
2022/03/24	0.4	96.20	0	0.00	95.50	0.4	3,772	0.01%
2022/03/23	28.4	96.96	51	97.75	96.60	-22.6	3,792	-0.60%
2022/03/22	7	97.36	32	97.20	97.40	-25	3,792	-0.66%
2022/03/21	138	97.76	0	0.00	97.80	138	3,825	3.61%	大買/鉅額交易
2022/03/18	7	98.30	0.5	97.10	98.30	6.5	3,866	0.17%
2022/03/14	1	97.70	0	0.00	97.80	1	3,862	0.03%
2022/03/11	3	96.70	0	0.00	96.90	3	3,911	0.08%
2022/03/10	0	0.00	1	96.60	96.50	-1	3,914	-0.03%
2022/03/08	1	93.30	0	0.00	93.20	1	4,193	0.02%
2022/03/07	0.4	95.10	0	0.00	94.90	0.4	4,237	0.01%
2022/03/04	0	0.00	2.6	97.36	97.20	-2.6	5,406	-0.05%
2022/03/03	0.1	97.40	0	0.00	97.30	0.1	5,429	0.00%
2022/03/02	1	96.30	1	96.00	96.20	0	5,455	0.00%
2022/03/01	0.6	95.13	1	94.90	95.40	-0.4	5,451	-0.01%
2022/02/25	0	0.00	2	93.65	94.20	-2	5,473	-0.04%
2022/02/24	1	92.70	1	93.90	92.70	0	5,465	0.00%
2022/02/22	1	94.80	1.1	95.30	95.00	-0.1	5,494	0.00%
2022/02/21	1	95.60	0	0.00	96.10	1	5,483	0.02%
2022/02/18	2.1	96.86	0	0.00	96.80	2.1	5,513	0.04%
2022/02/15	1	96.10	0	0.00	95.50	1	5,621	0.02%
2022/02/11	9	96.37	220	96.36	96.20	-211	5,588	-3.78%	大賣/鉅額交易
2022/02/10	3	97.07	202	96.78	97.00	-199	5,573	-3.57%	大賣/鉅額交易
2022/02/09	7	96.01	0	0.00	96.50	7	5,542	0.13%
2022/02/08	77	95.32	0	0.00	95.30	77	5,554	1.39%
2022/02/07	204	96.32	0	0.00	95.40	204	5,493	3.71%	大買/鉅額交易
2022/01/26	156.3	97.77	1	97.60	97.60	155.3	5,400	2.87%	大買/鉅額交易
2022/01/25	3	97.60	1	98.00	98.10	2	5,380	0.04%
2022/01/24	4	97.78	0	0.00	98.00	4	5,379	0.07%
2022/01/21	8	98.70	3	98.30	98.40	5	5,428	0.09%
2022/01/20	4	99.10	0	0.00	99.50	4	5,483	0.07%
2022/01/19	1	98.70	2	98.50	98.50	-1	5,572	-0.02%
2022/01/18	7	99.26	0	0.00	99.20	7	5,583	0.13%
2022/01/14	1	98.50	0	0.00	98.50	1	5,596	0.02%
2022/01/13	1	99.00	1	100.50	99.00	0	5,623	0.00%
2022/01/11	0	0.00	1	98.70	98.10	-1	5,616	-0.02%
2022/01/10	2	97.75	0	0.00	98.20	2	5,630	0.04%
2022/01/07	0	0.00	2.1	97.40	97.20	-2.1	5,619	-0.04%
2022/01/06	1.1	99.10	2	98.70	98.50	-1	5,569	-0.02%
2022/01/05	0	0.00	10	98.70	100.00	-10	5,532	-0.18%
2022/01/03	0	0.00	101	98.69	98.40	-101	5,459	-1.85%	大賣/鉅額交易
2021/12/30	53	98.07	408	97.73	97.70	-355	5,442	-6.52%	大賣/鉅額交易
2021/12/29	21	99.00	46	99.33	99.10	-25	5,378	-0.46%
2021/12/28	104	99.04	408	99.24	99.40	-304	5,362	-5.67%	大買/大賣/鉅額交易
2021/12/27	20	98.69	172	98.50	98.70	-152	5,326	-2.85%	大賣/鉅額交易
2021/12/24	23	98.47	52	98.06	98.30	-29	5,336	-0.54%
2021/12/23	38	97.88	0	0.00	97.90	38	5,355	0.71%
2021/12/22	75	97.46	2	98.05	97.50	73	5,461	1.34%
2021/12/21	67	97.60	2	97.65	97.60	65	5,453	1.19%
2021/12/20	449	96.27	1	96.40	96.40	448	5,459	8.21%	大買/鉅額交易
2021/12/17	262	96.17	661	96.27	96.20	-399	5,494	-7.26%	大買/大賣/鉅額交易
2021/12/16	101	96.99	125	97.10	97.00	-24	5,438	-0.44%	大買/大賣/
2021/12/15	1	96.70	303	96.96	96.80	-302	5,471	-5.52%	大賣/鉅額交易
2021/12/14	262	96.50	36	96.92	96.30	226	5,465	4.13%	大買/鉅額交易
2021/12/13	319	97.09	90	97.33	97.30	229	5,457	4.20%	大買/鉅額交易
2021/12/10	610	96.39	0	0.00	96.70	610	5,464	11.16%	大買/鉅額交易
2021/12/09	1.5	97.30	0	0.00	97.20	1.5	5,420	0.03%
2021/12/08	1	97.10	41	97.33	97.80	-40	5,401	-0.74%
2021/12/07	1	96.80	0	0.00	96.90	1	5,346	0.02%
2021/12/03	5	96.58	686	96.54	96.20	-681	5,296	-12.86%	大賣/鉅額交易
2021/12/02	0	0.00	392	98.19	98.10	-392	5,079	-7.72%	大賣/鉅額交易
2021/12/01	264	98.97	2	98.60	99.10	262	4,996	5.24%	大買/鉅額交易
2021/11/30	867	99.50	2.1	100.24	99.10	864.9	4,908	17.62%	大買/鉅額交易
2021/11/29	0	0.00	1	96.90	97.20	-1	3,692	-0.03%
2021/11/26	0	0.00	2	97.70	97.40	-2	3,653	-0.05%
2021/11/24	0.2	98.90	0	0.00	98.70	0.2	3,635	0.01%
2021/11/19	0	0.00	1	99.50	98.60	-1	3,560	-0.03%
2021/11/18	2	100.05	0	0.00	99.50	2	3,505	0.06%
2021/11/17	0	0.00	8	99.24	101.00	-8	3,460	-0.23%
2021/11/12	0	0.00	9	97.10	98.00	-9	3,335	-0.27%
2021/11/09	11	97.85	0	97.90	97.90	11	3,389	0.32%
2021/11/08	10	97.34	0	0.00	97.00	10	3,386	0.30%
2021/11/05	2	96.50	0	0.00	96.70	2	3,384	0.06%
2021/11/04	4.1	97.13	0	0.00	97.20	4.1	3,373	0.12%
2021/11/03	6	96.15	1	95.80	96.80	5	3,380	0.15%
2021/11/02	1	96.90	5	96.70	96.20	-4	3,382	-0.12%
2021/11/01	2	97.30	0	0.00	97.30	2	3,396	0.06%
2021/10/29	3	97.70	0	0.00	97.40	3	3,410	0.09%
2021/10/28	1	100.00	2	99.40	100.00	-1	3,408	-0.03%
2021/10/27	0	0.00	2	98.60	98.70	-2	3,358	-0.06%
2021/10/26	1	95.70	1	95.60	95.30	0	3,409	0.00%
2021/10/25	3	94.47	0	0.00	94.30	3	3,452	0.09%
2021/10/22	2	94.80	0	0.00	94.50	2	3,523	0.06%
2021/10/21	3	95.34	0	0.00	95.00	3	3,519	0.09%
2021/10/20	1	95.10	0	0.00	95.10	1	3,461	0.03%
2021/10/18	1	97.00	0	0.00	95.70	1	3,401	0.03%
2021/10/13	1	96.40	1	96.70	95.50	0	3,359	0.00%
2021/10/12	1	98.00	0	0.00	97.60	1	3,336	0.03%
2021/10/07	0	0.00	1	101.50	101.50	-1	3,350	-0.03%
2021/10/06	1	101.00	0	0.00	100.00	1	3,396	0.03%
2021/10/04	0.1	101.00	0	0.00	100.50	0.1	3,410	0.00%
2021/10/01	3	102.00	0	0.00	101.50	3	3,436	0.09%
2021/09/30	0	0.00	1	104.50	104.50	-1	3,418	-0.03%
2021/09/29	2	103.25	0	0.00	103.00	2	3,392	0.06%
2021/09/24	0	0.00	0	107.00	106.00	0	3,262	0.00%
2021/09/23	0	0.00	0.3	106.50	106.00	-0.3	3,207	-0.01%
2021/09/22	1	105.00	0	0.00	105.00	1	3,187	0.03%
2021/09/17	0	0.00	1	109.00	108.00	-1	3,120	-0.03%
2021/09/16	2	107.50	0	0.00	107.50	2	3,101	0.06%
2021/09/15	1	107.50	0	0.00	107.50	1	3,060	0.03%
2021/09/10	0	0.00	1	112.00	112.00	-1	3,018	-0.03%
2021/08/20	1	105.00	0	0.00	104.00	1	3,118	0.03%
2021/08/19	1	105.00	0	0.00	106.00	1	3,210	0.03%
2021/08/18	1	108.00	2	107.00	108.50	-1	3,199	-0.03%
2021/08/16	1	106.50	2	107.00	107.00	-1	3,179	-0.03%
2021/08/13	1	107.50	2	108.75	109.00	-1	3,158	-0.03%
2021/08/12	1	109.50	3	108.50	109.50	-2	3,127	-0.06%
2021/08/11	1	111.00	1.1	112.95	112.00	-0.1	3,136	0.00%
2021/08/10	1	112.50	1	113.50	113.50	0	3,147	0.00%
2021/08/06	3	113.33	0	0.00	113.00	3	3,216	0.09%
2021/08/05	1	114.50	1	115.00	115.00	0	3,256	0.00%
2021/08/03	0	0.00	3	114.00	114.50	-3	3,313	-0.09%
2021/07/30	4.1	107.76	4	109.00	110.50	0.1	3,233	0.00%
2021/07/29	1	114.00	8.5	114.44	115.00	-7.5	3,129	-0.24%
2021/07/28	0	0.00	4	112.88	112.50	-4	3,099	-0.13%
2021/07/27	3	112.50	4.2	112.50	112.50	-1.2	3,091	-0.04%
2021/07/22	0	0.00	0	112.00	112.00	0	3,241	0.00%
2021/07/19	0	0.00	5	111.10	111.00	-5	3,383	-0.15%
2021/07/16	1	111.00	0	0.00	112.50	1	3,423	0.03%
2021/07/15	5	111.50	0.2	112.00	111.50	4.8	3,434	0.14%
2021/07/14	5	112.50	1	111.50	111.50	4	3,445	0.12%
2021/07/13	0	0.00	3	112.67	112.00	-3	3,424	-0.09%
2021/07/09	0.4	109.88	1	110.00	110.50	-0.6	3,400	-0.02%
2021/07/02	0	0.00	1	107.00	107.50	-1	3,552	-0.03%
2021/07/01	0	0.00	0.3	107.50	107.00	-0.3	3,696	-0.01%
2021/06/30	0	0.00	1	108.00	107.50	-1	3,944	-0.03%
2021/06/23	2	107.50	0	0.00	108.50	2	4,127	0.05%
2021/06/21	0	0.00	3	106.50	105.50	-3	4,124	-0.07%
2021/06/18	0	0.00	8	108.50	108.00	-8	4,148	-0.19%
2021/06/17	0	0.00	4	107.00	107.00	-4	4,133	-0.10%
2021/06/15	1	108.00	0	0.00	107.00	1	4,225	0.02%
2021/06/11	0	0.00	1	107.50	108.00	-1	4,216	-0.02%
2021/06/07	1	103.00	1	102.50	104.50	0	4,258	0.00%
2021/06/02	0	0.00	0	108.50	107.00	0	4,248	0.00%
2021/05/31	4	106.00	0	107.50	107.00	4	4,287	0.09%
2021/05/19	0	0.00	2	102.50	101.50	-2	4,456	-0.04%
2021/05/17	0	0.00	3	95.50	96.30	-3	4,485	-0.07%
2021/05/14	0	0.00	3	99.90	100.00	-3	4,473	-0.07%
2021/05/13	0	0.00	7	96.07	97.10	-7	4,421	-0.16%
2021/05/12	7	96.23	0	0.00	95.40	7	4,377	0.16%
2021/05/11	1.5	100.77	0	0.00	100.50	1.5	4,344	0.03%
2021/05/10	1	104.50	0	0.00	105.00	1	4,330	0.02%
2021/05/07	3	105.00	0	0.00	105.00	3	4,431	0.07%
2021/05/04	1	104.00	2	103.50	103.50	-1	4,695	-0.02%
2021/05/03	0	0.00	7	108.29	106.00	-7	4,826	-0.15%
2021/04/28	1	112.00	0	0.00	113.50	1	4,926	0.02%
2021/04/27	10	114.50	0	0.00	114.50	10	4,977	0.20%
2021/04/26	1	115.00	5	114.90	116.00	-4	5,175	-0.08%
2021/04/16	0	0.00	1	111.00	111.00	-1	5,728	-0.02%
2021/04/14	0	0.00	2	107.50	107.50	-2	5,801	-0.03%
2021/04/13	6	110.58	0	0.00	109.50	6	5,814	0.10%
2021/04/12	1	112.00	0	0.00	112.00	1	5,816	0.02%
2021/04/09	3	110.50	1	110.50	111.50	2	5,818	0.03%
2021/04/08	0	0.00	6	111.75	112.00	-6	5,785	-0.10%
2021/04/07	3	112.67	1	112.00	113.00	2	5,794	0.03%
2021/04/06	3	111.33	2	111.75	112.00	1	5,665	0.02%
2021/04/01	0	0.00	4	106.50	105.50	-4	5,442	-0.07%
2021/03/31	1	104.50	2	105.25	105.50	-1	5,387	-0.02%
2021/03/25	0	0.00	4	102.50	103.00	-4	5,357	-0.07%
2021/03/24	1	103.00	0.1	103.00	102.50	0.9	5,388	0.02%
2021/03/23	0	0.00	1	104.00	104.00	-1	5,410	-0.02%
2021/03/18	0	0.00	6	104.50	104.00	-6	5,409	-0.11%
2021/03/17	0.1	102.50	2	103.00	103.00	-1.9	5,479	-0.03%
2021/03/16	0	0.00	2	103.00	102.50	-2	5,518	-0.04%
2021/03/15	2	102.00	0	0.00	101.50	2	5,566	0.04%
2021/03/11	0	0.00	1	101.50	101.50	-1	5,783	-0.02%
2021/03/09	0.1	99.40	0	0.00	100.00	0.1	6,230	0.00%
2021/03/08	2	100.00	0	0.00	100.00	2	6,653	0.03%
2021/03/05	5.5	99.53	6	101.00	99.30	-0.5	6,766	-0.01%
2021/03/03	1.1	99.95	2	102.00	101.50	-0.9	6,966	-0.01%
2021/03/02	0	0.00	1	102.50	101.50	-1	6,977	-0.01%
2021/02/26	4.3	101.12	0	0.00	100.00	4.3	7,032	0.06%
2021/02/25	5	104.00	6	103.17	103.50	-1	7,030	-0.01%
2021/02/24	3	103.17	4	102.88	103.50	-1	7,056	-0.01%
2021/02/23	2	102.50	0	0.00	102.50	2	7,042	0.03%
2021/02/22	3	103.83	1	105.00	101.50	2	7,062	0.03%
2021/02/19	0	0.00	5	102.90	103.00	-5	7,002	-0.07%
2021/02/18	1	101.50	0	0.00	102.50	1	7,014	0.01%
2021/02/05	0	0.00	4	100.18	99.70	-4	6,999	-0.06%
2021/02/03	0	0.00	1	99.80	99.60	-1	7,085	-0.01%
2021/02/02	6	100.27	0	0.00	99.00	6	7,148	0.08%
2021/02/01	1	98.30	0	0.00	98.30	1	7,117	0.01%
2021/01/29	2.1	98.76	6	99.22	97.40	-3.9	7,086	-0.06%
2021/01/28	1	99.60	3	100.17	99.90	-2	6,993	-0.03%
2021/01/27	1	103.50	1	103.00	101.50	0	6,936	0.00%
2021/01/26	2	100.75	6	100.42	100.50	-4	6,753	-0.06%
2021/01/25	8	104.75	7	104.36	103.50	1	6,650	0.02%
2021/01/22	3	102.83	4	103.25	103.50	-1	6,481	-0.02%
2021/01/21	5	99.96	3	100.10	100.00	2	6,359	0.03%
2021/01/20	9	100.08	10	100.16	100.00	-1	6,338	-0.02%
2021/01/19	5	103.90	7	101.71	101.50	-2	6,252	-0.03%
2021/01/18	4	99.98	16	99.94	102.00	-12	6,134	-0.20%
2021/01/15	6	96.13	5	99.02	96.50	1	6,125	0.02%
2021/01/14	2	98.50	1	98.00	98.80	1	6,115	0.02%
2021/01/13	4	98.13	8	98.68	98.30	-4	6,228	-0.06%
2021/01/12	2	97.65	2	97.50	97.80	0	6,335	0.00%
2021/01/11	0	0.00	2	96.60	96.90	-2	6,225	-0.03%
2021/01/07	1	95.60	0	0.00	96.00	1	6,137	0.02%
2021/01/05	1	94.60	0	0.00	94.70	1	6,150	0.02%
2020/12/31	5	94.64	13	94.91	94.90	-8	6,180	-0.13%
2020/12/30	11	93.88	1	94.10	94.00	10	6,170	0.16%
2020/12/28	0	0.00	1	96.00	95.80	-1	6,089	-0.02%
2020/12/25	1	94.80	0	0.00	94.40	1	6,087	0.02%
2020/12/24	5	94.90	0	0.00	94.90	5	6,107	0.08%
2020/12/22	0	0.00	13	94.95	93.90	-13	6,165	-0.21%
2020/12/21	4	92.75	34	93.49	94.20	-30	6,192	-0.48%
2020/12/18	0	0.00	38	96.58	95.90	-38	6,184	-0.61%
2020/12/17	1	96.30	33	96.79	96.90	-32	6,174	-0.52%
2020/12/16	60	96.07	91	96.24	96.00	-31	6,156	-0.50%
2020/12/15	47	95.89	88	96.00	96.10	-41	6,219	-0.66%
2020/12/14	21	96.67	15	96.67	96.50	6	6,235	0.10%
2020/12/11	68	95.75	148	96.82	96.10	-80	6,247	-1.28%	大賣/
2020/12/10	84	99.02	3	99.33	98.70	81	6,199	1.31%
2020/12/09	7	100.04	47	100.00	100.50	-40	6,200	-0.65%
2020/12/08	26	99.17	147	99.10	98.80	-121	6,154	-1.97%	大賣/鉅額交易
2020/12/07	68	101.35	9	100.56	100.50	59	6,073	0.97%
2020/12/04	11	101.00	31	99.73	101.00	-20	5,965	-0.34%
2020/12/03	274	98.77	2.4	98.21	99.20	271.6	5,747	4.73%	大買/鉅額交易
2020/12/02	3.4	97.00	10	96.41	99.40	-6.6	5,529	-0.12%
2020/12/01	13	91.89	2	92.20	93.00	11	5,154	0.21%
2020/11/30	1	90.40	2	91.70	92.00	-1	5,069	-0.02%
2020/11/27	4	90.70	0	0.00	91.00	4	4,913	0.08%
2020/11/26	1	90.70	1	91.00	91.10	0	4,953	0.00%
2020/11/25	3	90.10	0	0.00	90.00	3	5,031	0.06%
2020/11/24	5	91.60	2	91.85	91.20	3	4,990	0.06%
2020/11/23	5	91.30	0	0.00	91.10	5	4,959	0.10%
2020/11/20	1	90.80	2	90.50	90.40	-1	4,909	-0.02%
2020/11/19	3	90.23	3	89.83	89.50	0	4,905	0.00%
2020/11/18	0	0.00	3	90.74	91.00	-3	4,886	-0.06%
2020/11/17	8	91.38	3	91.50	90.90	5	4,911	0.10%
2020/11/16	0	0.00	20	91.50	91.70	-20	4,978	-0.40%
2020/11/13	2	89.45	5	89.82	89.80	-3	4,991	-0.06%
2020/11/12	1	89.50	1	89.70	89.80	0	4,995	0.00%
2020/11/11	24	90.38	35	90.69	90.70	-11	5,019	-0.22%
2020/11/10	1	88.80	1	88.60	88.80	0	4,966	0.00%
2020/11/09	3	87.20	2	87.00	87.00	1	4,910	0.02%
2020/11/05	1	86.00	0	0.00	86.10	1	5,072	0.02%
2020/10/30	0	0.00	1	84.30	84.40	-1	5,342	-0.02%
2020/10/29	5	84.00	0	0.00	84.50	5	5,349	0.09%
2020/10/28	3	85.53	1	85.70	85.40	2	5,334	0.04%
2020/10/26	4	87.30	15	88.32	86.10	-11	5,473	-0.20%
2020/10/23	30	87.05	15	87.27	88.00	15	5,426	0.28%
2020/10/22	13	82.31	6	81.82	82.50	7	5,286	0.13%
2020/10/21	8	83.69	0	0.00	83.00	8	5,271	0.15%
2020/10/20	8	86.00	0	0.00	85.60	8	5,233	0.15%
2020/10/19	1	88.50	0	0.00	88.60	1	5,221	0.02%
2020/10/16	1	88.50	0	0.00	88.00	1	5,478	0.02%
2020/10/14	1	89.10	0	0.00	89.40	1	5,583	0.02%
2020/10/12	1	88.60	1	88.80	89.00	0	5,595	0.00%
2020/10/06	0	0.00	1	87.30	87.30	-1	5,700	-0.02%
2020/10/05	0	0.00	2	86.00	86.00	-2	5,738	-0.03%
2020/09/25	1	83.40	2	84.60	83.80	-1	6,022	-0.02%
2020/09/24	2	85.15	3	85.57	85.00	-1	6,057	-0.02%
2020/09/23	3	86.73	6	86.33	86.30	-3	6,115	-0.05%
2020/09/22	1	87.90	0	0.00	88.10	1	6,153	0.02%
2020/09/21	0	0.00	2	89.50	89.30	-2	6,254	-0.03%
2020/09/18	0	0.00	1	90.00	89.50	-1	6,305	-0.02%
2020/09/16	12	90.13	1	89.80	90.20	11	6,237	0.18%
2020/09/15	0	0.00	10	88.89	89.70	-10	6,242	-0.16%
2020/09/14	3	90.17	0	0.00	89.80	3	6,247	0.05%
2020/09/10	0	0.00	10	88.40	87.90	-10	6,226	-0.16%
2020/09/08	1	88.00	0	0.00	88.10	1	6,160	0.02%
2020/09/04	6	86.02	6	86.35	86.60	0	6,187	0.00%
2020/09/03	5	88.72	1	87.70	87.70	4	6,149	0.07%
2020/09/02	10	88.13	5	87.80	87.00	5	6,144	0.08%
2020/09/01	1	88.60	3	88.50	89.00	-2	6,177	-0.03%
2020/08/28	1	87.40	1	87.80	87.50	0	6,048	0.00%
2020/08/27	5	89.28	0	0.00	88.70	5	6,065	0.08%
2020/08/26	0	0.00	1	89.40	89.70	-1	6,100	-0.02%
2020/08/25	5	89.10	2	89.10	88.80	3	6,097	0.05%
2020/08/24	1	88.60	1	88.70	88.50	0	6,200	0.00%
2020/08/21	15	86.36	2	87.90	87.00	13	6,231	0.21%
2020/08/20	25	86.06	21	84.79	85.20	4	6,166	0.06%
2020/08/19	7	89.73	2	89.75	89.10	5	6,098	0.08%
2020/08/18	0	0.00	1	92.10	92.00	-1	6,036	-0.02%
2020/08/17	2	93.10	2	92.65	92.70	0	6,051	0.00%
2020/08/14	2	91.60	0	0.00	91.30	2	6,061	0.03%
2020/08/13	2	92.10	0	0.00	91.20	2	6,044	0.03%
2020/08/12	5	92.26	2	92.90	91.80	3	6,072	0.05%
2020/08/11	6	92.80	3	93.50	93.20	3	6,089	0.05%
2020/08/10	28	95.65	15	94.53	94.10	13	6,044	0.22%
2020/08/07	6	97.20	1	98.50	96.70	5	6,012	0.08%
2020/08/06	6	96.97	3	97.00	96.60	3	5,967	0.05%
2020/08/05	5	97.56	2	97.30	97.10	3	5,934	0.05%
2020/08/04	5	97.16	0	0.00	97.00	5	5,969	0.08%
2020/07/30	5	99.28	2	100.00	98.60	3	6,128	0.05%
2020/07/29	3	103.50	0	0.00	103.50	3	6,065	0.05%
2020/07/28	3	104.00	2	105.75	103.00	1	6,045	0.02%
2020/07/27	1	103.00	1	103.50	103.00	0	5,973	0.00%
2020/07/24	7	104.86	2	104.50	104.50	5	5,946	0.08%
2020/07/23	0	0.00	1	107.00	107.00	-1	5,906	-0.02%
2020/07/22	7	106.43	1	107.50	106.00	6	5,851	0.10%
2020/07/21	9	111.94	0	0.00	112.50	9	5,679	0.16%
2020/07/17	1	110.50	1	111.00	110.50	0	5,863	0.00%
2020/07/16	2	110.50	0	0.00	111.00	2	6,084	0.03%
2020/07/15	5	110.50	1	111.00	110.50	4	6,059	0.07%
2020/07/14	0	0.00	1	113.00	113.00	-1	6,015	-0.02%
2020/07/10	2	111.50	1	112.00	112.00	1	6,059	0.02%
2020/07/09	2	112.25	3	112.50	112.00	-1	6,048	-0.02%
2020/07/08	3	110.00	1	110.50	110.50	2	5,995	0.03%
2020/07/07	1	112.00	0	0.00	112.00	1	5,946	0.02%
2020/07/03	0	0.00	3	114.50	115.50	-3	5,843	-0.05%
2020/07/02	1	113.50	3	112.83	113.50	-2	5,850	-0.03%
2020/07/01	3	108.83	5	108.50	109.50	-2	5,805	-0.03%
2020/06/30	2	105.25	4	106.25	107.00	-2	5,786	-0.03%
2020/06/29	0	0.00	1	104.00	100.50	-1	5,734	-0.02%
2020/06/23	0	0.00	3	103.83	104.00	-3	5,765	-0.05%
2020/06/22	0	0.00	6	102.83	102.00	-6	5,777	-0.10%
2020/06/19	6	102.33	0	0.00	101.50	6	5,852	0.10%
2020/06/18	0	0.00	1	103.50	103.00	-1	5,865	-0.02%
2020/06/17	2	101.75	5	102.50	102.00	-3	5,900	-0.05%
2020/06/15	1	99.20	0	0.00	98.60	1	6,236	0.02%
2020/06/12	1	98.50	3	98.80	99.20	-2	6,328	-0.03%
2020/06/11	0	99.30	0	0.00	99.40	0	6,411	0.00%
2020/06/10	2	102.50	3	103.50	102.50	-1	6,425	-0.02%
2020/06/09	2	104.00	0	0.00	103.00	2	6,496	0.03%
2020/06/08	0	0.00	1	103.50	104.50	-1	6,554	-0.02%
2020/06/04	1	102.00	3	102.17	102.00	-2	6,523	-0.03%
2020/06/03	7	102.36	11	102.45	102.50	-4	6,521	-0.06%
2020/06/02	15	101.33	12	101.88	101.50	3	6,456	0.05%
2020/06/01	3	100.13	5	100.30	100.50	-2	6,435	-0.03%
2020/05/29	1	96.90	0	0.00	97.00	1	6,421	0.02%
2020/05/28	6	99.72	5	99.44	98.10	1	6,313	0.02%
2020/05/27	3	99.10	5	98.98	99.00	-2	6,318	-0.03%
2020/05/26	7	98.79	0	0.00	98.50	7	6,354	0.11%
2020/05/25	10	98.90	0	0.00	98.60	10	6,390	0.16%
2020/05/22	2	97.10	0	0.00	97.00	2	6,446	0.03%
2020/05/21	3	100.00	0	0.00	98.70	3	6,432	0.05%
2020/05/20	5	98.90	0	0.00	98.80	5	6,377	0.08%
2020/05/18	5	99.22	0	0.00	98.60	5	6,384	0.08%
2020/05/15	2	104.50	2	102.50	102.50	0	6,329	0.00%
2020/05/13	1	105.50	2	106.75	107.50	-1	6,306	-0.02%
2020/05/12	1	104.50	1	105.50	104.00	0	6,333	0.00%
2020/05/11	8	106.19	3	103.50	103.50	5	6,454	0.08%
2020/05/08	0	0.00	3	104.00	106.00	-3	6,398	-0.05%
2020/05/07	3	102.33	3	101.33	101.00	0	6,303	0.00%
2020/05/05	0	0.00	5	99.42	99.50	-5	6,182	-0.08%
2020/05/04	2	98.55	1	99.60	99.50	1	6,184	0.02%
2020/04/30	1	101.50	5	100.18	101.00	-4	6,127	-0.07%
2020/04/29	0	0.00	2	98.70	98.30	-2	6,098	-0.03%
2020/04/28	3	97.20	1	98.10	97.20	2	6,130	0.03%
2020/04/27	1	99.80	1	102.00	99.60	0	6,157	0.00%
2020/04/24	4	99.55	0	0.00	98.70	4	6,119	0.07%
2020/04/23	2	99.90	2	100.50	99.80	0	6,069	0.00%
2020/04/22	7	95.54	12	94.50	95.90	-5	6,037	-0.08%
2020/04/21	10	100.12	15	99.92	97.50	-5	6,408	-0.08%
2020/04/20	10	99.42	1	99.70	100.00	9	6,196	0.15%
2020/04/17	0	0.00	3	96.73	97.00	-3	6,150	-0.05%
2020/04/15	1	94.00	0	0.00	94.30	1	6,185	0.02%
2020/04/14	4	92.60	0	0.00	92.20	4	6,131	0.07%
2020/04/13	0	0.00	1	90.90	91.10	-1	6,142	-0.02%
2020/04/10	0	0.00	2.1	92.05	91.40	-2.1	6,141	-0.03%
2020/04/09	0	0.00	1	92.20	92.50	-1	6,107	-0.02%
2020/04/08	2	92.45	4	91.95	91.50	-2	6,086	-0.03%
2020/04/07	2	92.00	5	91.02	90.40	-3	6,052	-0.05%
2020/04/06	5	88.56	0	0.00	89.70	5	5,973	0.08%
2020/04/01	5	84.84	0	0.00	84.90	5	5,885	0.08%
2020/03/30	0	0.00	1	83.30	83.90	-1	5,718	-0.02%
2020/03/27	1	87.50	4	85.83	83.60	-3	5,741	-0.05%
2020/03/26	3	83.00	9	80.92	83.20	-6	5,706	-0.11%
2020/03/25	7	80.91	2	78.20	80.40	5	5,729	0.09%
2020/03/20	6	72.00	2	72.55	70.60	4	5,584	0.07%
2020/03/19	1	68.50	1	68.60	68.90	0	5,514	0.00%
2020/03/17	1	79.90	0	0.00	79.70	1	5,418	0.02%
2020/03/16	7	86.87	0	0.00	85.80	7	5,367	0.13%
2020/03/13	6	85.88	5	87.00	88.70	1	5,349	0.02%
2020/03/12	2	91.90	11	92.35	91.20	-9	5,259	-0.17%
2020/03/11	0	0.00	1	100.50	97.40	-1	5,185	-0.02%
2020/03/10	0	0.00	1	96.70	98.30	-1	5,161	-0.02%
2020/03/09	6	99.68	1	98.30	98.60	5	5,110	0.10%
2020/03/05	0	0.00	19	107.45	105.00	-19	5,095	-0.37%
2020/03/04	0.1	104.50	1	104.00	104.50	-1	5,056	-0.02%
2020/03/03	2	105.00	0	0.00	103.50	2	5,022	0.04%
2020/03/02	1	100.50	7	101.07	101.50	-6	5,009	-0.12%
2020/02/27	11	101.50	7	103.07	102.00	4	4,983	0.08%
2020/02/26	6	105.50	3	105.50	105.50	3	4,938	0.06%
2020/02/25	12	110.38	2	111.50	109.00	10	4,994	0.20%
2020/02/24	0	0.00	7.1	113.43	114.50	-7.1	4,970	-0.14%
2020/02/21	2	114.00	0	0.00	113.50	2	4,982	0.04%
2020/02/20	8	117.19	10	116.00	114.00	-2	4,981	-0.04%
2020/02/19	6	113.00	0	0.00	114.00	6	4,941	0.12%
2020/02/17	1	115.00	0	0.00	115.00	1	4,913	0.02%
2020/02/14	5	116.50	1	115.50	116.50	4	4,896	0.08%
2020/02/13	0	0.00	5	113.50	113.50	-5	4,831	-0.10%
2020/02/12	6	112.92	1	113.50	114.50	5	4,778	0.10%
2020/02/11	0	0.00	10	111.00	109.50	-10	4,630	-0.22%
2020/02/07	1	111.00	13	111.69	110.50	-12	4,640	-0.26%
2020/02/05	13	110.15	4	109.38	110.00	9	4,727	0.19%
2020/02/03	0	0.00	1	105.00	107.00	-1	4,674	-0.02%
2020/01/31	4	108.38	4	108.00	108.00	0	4,702	0.00%
2020/01/30	5	109.00	1	107.00	109.00	4	4,649	0.09%
2020/01/20	0	0.00	9	112.28	111.50	-9	4,565	-0.20%
2020/01/17	1	112.00	1	110.50	110.50	0	4,609	0.00%
2020/01/16	11	113.45	20	111.70	112.00	-9	4,728	-0.19%
2020/01/15	37	113.35	39	112.09	114.50	-2	4,861	-0.04%
2020/01/14	0	0.00	5	104.40	104.50	-5	4,343	-0.12%
2020/01/10	11	101.82	1	100.00	99.70	10	4,283	0.23%
2020/01/08	2	97.45	0	0.00	96.90	2	4,164	0.05%
2020/01/07	2	95.50	1	95.70	96.10	1	4,158	0.02%
2020/01/03	4	99.60	0	0.00	98.80	4	4,204	0.10%
2020/01/02	3	99.20	0	0.00	100.00	3	4,208	0.07%
2019/12/31	2	99.75	0	0.00	99.80	2	4,207	0.05%
2019/12/30	0	0.00	10	100.00	100.50	-10	4,288	-0.23%
2019/12/27	1	102.00	1	101.00	101.00	0	4,378	0.00%
2019/12/26	0	0.00	5	101.00	101.50	-5	4,384	-0.11%
2019/12/24	3	101.50	8	100.81	102.00	-5	4,456	-0.11%
2019/12/23	4	101.63	5	102.50	100.50	-1	4,427	-0.02%
2019/12/19	6	104.50	8	103.75	104.00	-2	4,349	-0.05%
2019/12/18	0	0.00	2	104.75	105.00	-2	4,336	-0.05%
2019/12/17	6	104.00	5	104.50	105.00	1	4,337	0.02%
2019/12/16	21	105.19	8	103.50	105.00	13	4,305	0.30%
2019/12/13	3	101.67	3	100.37	100.50	0	4,288	0.00%
2019/12/12	6	99.82	4	99.50	99.80	2	4,202	0.05%
2019/12/11	3	98.23	1	98.20	98.10	2	4,137	0.05%
2019/12/10	0	0.00	13	96.50	96.50	-13	4,109	-0.32%
2019/12/09	3	95.43	0	0.00	94.50	3	4,106	0.07%
2019/12/06	1	96.40	0	0.00	96.60	1	4,173	0.02%
2019/12/05	2	95.90	8	96.43	96.30	-6	4,234	-0.14%
2019/12/03	6	95.27	3	94.40	95.20	3	4,389	0.07%
2019/12/02	2	91.75	7	92.29	93.40	-5	4,383	-0.11%
2019/11/29	4	94.70	0	0.00	94.10	4	4,389	0.09%
2019/11/28	1	96.60	0	0.00	96.80	1	4,379	0.02%
2019/11/27	1	95.50	0	0.00	96.90	1	4,439	0.02%
2019/11/26	2	96.90	0	0.00	96.50	2	4,425	0.05%
2019/11/25	1	96.70	0	0.00	96.70	1	4,382	0.02%
2019/11/22	4	98.28	2	100.25	97.50	2	4,401	0.05%
2019/11/21	0	0.00	11	97.20	97.20	-11	4,273	-0.26%
2019/11/20	1	96.70	0	0.00	97.00	1	4,230	0.02%
2019/11/15	1	97.10	2	95.85	96.00	-1	4,205	-0.02%
2019/11/11	1	95.00	0	0.00	94.70	1	4,126	0.02%
2019/11/06	1	95.00	0	0.00	94.70	1	4,092	0.02%
2019/11/05	0	0.00	2	96.80	97.40	-2	4,063	-0.05%
2019/11/04	8	96.49	0	0.00	97.50	8	3,995	0.20%
2019/11/01	1	94.50	0	0.00	95.00	1	3,946	0.03%
2019/10/31	2	95.35	1	96.00	96.00	1	3,977	0.03%
2019/10/25	0	0.00	1	95.30	95.80	-1	4,048	-0.02%
2019/10/24	0	0.00	6	95.20	95.40	-6	3,989	-0.15%
2019/10/23	3	94.10	4	95.75	95.50	-1	3,932	-0.03%
2019/10/22	1	87.40	1	87.50	87.90	0	3,893	0.00%
2019/10/21	1	86.70	0	0.00	86.50	1	3,889	0.03%
2019/10/17	2	87.40	0	0.00	87.50	2	3,843	0.05%
2019/10/16	1	87.40	0	0.00	88.00	1	3,806	0.03%
2019/10/15	1	88.00	0	0.00	88.50	1	3,768	0.03%
2019/10/14	2	88.45	6	88.30	88.50	-4	3,796	-0.11%
2019/10/07	1	87.00	4	87.20	87.50	-3	3,680	-0.08%
2019/10/04	0	0.00	1	87.50	86.00	-1	3,702	-0.03%
2019/10/03	0	0.00	1	85.60	85.60	-1	3,617	-0.03%
2019/10/01	1	87.20	0	0.00	87.50	1	3,521	0.03%
2019/09/27	0	0.00	2	87.70	87.20	-2	3,501	-0.06%
2019/09/26	0	0.00	3	87.67	87.40	-3	3,467	-0.09%
2019/09/25	1	87.80	0	0.00	87.80	1	3,433	0.03%
2019/09/19	2	86.20	1	86.40	86.10	1	3,372	0.03%
2019/09/18	3	87.77	7	85.77	84.70	-4	3,311	-0.12%
2019/09/17	0	0.00	3	84.77	85.00	-3	3,189	-0.09%
2019/09/16	0	0.00	6	85.00	84.50	-6	3,189	-0.19%
2019/09/12	0	0.00	5	84.50	84.50	-5	3,182	-0.16%
2019/09/11	0	0.00	7	83.96	84.20	-7	3,186	-0.22%
2019/09/10	0	0.00	3	83.60	84.20	-3	3,131	-0.10%
2019/09/09	0	0.00	2	82.55	83.20	-2	3,035	-0.07%
2019/09/06	0	0.00	4	81.03	81.50	-4	2,953	-0.14%
2019/09/02	0	0.00	1	76.20	76.30	-1	2,690	-0.04%
2019/08/28	0	0.00	3	73.50	73.80	-3	2,660	-0.11%
2019/08/23	3	74.20	0	0.00	75.10	3	2,646	0.11%
2019/08/22	1	74.90	1	74.90	74.80	0	2,647	0.00%
2019/08/21	0	0.00	1	74.20	74.00	-1	2,667	-0.04%
2019/08/19	2	73.10	7	72.70	73.00	-5	2,655	-0.19%
2019/08/16	4	72.60	0	0.00	72.00	4	2,679	0.15%
2019/08/13	1	73.50	0	0.00	73.40	1	2,658	0.04%
2019/08/08	3	74.50	0	0.00	74.40	3	2,679	0.11%
2019/08/07	1	75.80	0	0.00	74.40	1	2,670	0.04%
2019/08/05	9	76.48	0	0.00	76.30	9	2,641	0.34%
2019/08/02	12	77.70	1	77.60	77.50	11	2,639	0.42%
2019/08/01	8	79.60	0	0.00	79.60	8	2,602	0.31%
2019/07/31	2	85.00	8	85.00	85.60	-6	2,519	-0.24%
2019/07/29	0	0.00	2	88.10	85.80	-2	2,432	-0.08%
2019/07/26	2	86.30	0	0.00	86.10	2	2,381	0.08%
2019/07/25	1	87.00	2	86.70	87.00	-1	2,353	-0.04%
2019/07/24	2	85.20	9	86.14	87.20	-7	2,289	-0.31%
2019/07/23	2	80.50	0	0.00	80.30	2	2,086	0.10%
2019/07/22	0	0.00	5	79.82	80.20	-5	2,140	-0.23%
2019/07/18	3	79.13	0	0.00	78.90	3	2,250	0.13%
2019/07/17	2	79.50	0	0.00	79.40	2	2,285	0.09%
2019/07/16	2	80.70	8	79.48	80.50	-6	2,311	-0.26%
2019/07/15	7	78.26	0	0.00	78.30	7	2,275	0.31%
2019/07/12	1	78.20	0	0.00	78.50	1	2,314	0.04%
2019/07/11	1	78.70	2	78.80	78.60	-1	2,341	-0.04%
2019/07/10	0	0.00	2	78.10	79.20	-2	2,334	-0.09%
2019/07/09	2	76.25	1	76.20	76.40	1	2,323	0.04%
2019/07/04	1	78.10	0	0.00	77.90	1	2,489	0.04%
2019/07/03	0	0.00	2	77.95	78.10	-2	2,504	-0.08%
2019/07/01	4	77.60	5	77.54	77.80	-1	2,555	-0.04%
2019/06/27	3	76.20	0	0.00	76.20	3	2,691	0.11%
2019/06/26	0	0.00	1	76.00	75.90	-1	2,721	-0.04%
2019/06/25	0	0.00	1	76.00	75.20	-1	2,743	-0.04%
2019/06/21	0	0.00	1	77.10	76.00	-1	2,793	-0.04%
2019/06/20	0	0.00	1	76.90	76.90	-1	2,791	-0.04%
2019/06/19	0	0.00	3	75.60	75.90	-3	2,827	-0.11%
2019/06/14	1	74.50	2	74.60	74.00	-1	2,866	-0.03%
2019/06/11	0	0.00	2	75.40	75.40	-2	2,988	-0.07%
2019/05/30	1	72.90	0	0.00	72.40	1	3,046	0.03%
2019/05/29	0	0.00	1	72.50	71.80	-1	3,064	-0.03%
2019/05/27	3	72.63	0	0.00	72.60	3	3,106	0.10%
2019/05/20	0	0.00	5	74.00	74.30	-5	3,226	-0.15%
2019/05/17	1	74.60	2	74.10	74.10	-1	3,265	-0.03%
2019/05/10	6	76.60	5	75.80	76.00	1	3,530	0.03%
2019/05/09	0	0.00	5	76.72	76.50	-5	3,539	-0.14%
2019/05/06	10	76.02	0	0.00	75.80	10	3,589	0.28%
2019/05/03	0	0.00	2	77.50	77.60	-2	3,555	-0.06%
2019/05/02	0	0.00	1	77.50	77.00	-1	3,539	-0.03%
2019/04/30	0	0.00	9	75.99	77.00	-9	3,525	-0.26%
2019/04/29	0	0.00	1	76.20	76.00	-1	3,505	-0.03%
2019/04/26	2	76.15	1	76.10	76.00	1	3,504	0.03%
2019/04/25	4	75.10	2	75.30	75.60	2	3,494	0.06%
2019/04/24	3	74.20	0	0.00	74.20	3	3,478	0.09%
2019/04/23	0	0.00	2	75.15	75.00	-2	3,425	-0.06%
2019/04/22	0	0.00	2	74.90	75.40	-2	3,393	-0.06%
2019/04/19	1	74.70	0	0.00	74.80	1	3,381	0.03%
2019/04/18	2	75.10	0	0.00	74.40	2	3,377	0.06%
2019/04/17	13	75.35	1	75.80	75.80	12	3,350	0.36%
2019/04/16	1	75.40	1	75.40	75.40	0	3,338	0.00%
2019/04/10	3	75.00	1	75.00	75.00	2	3,213	0.06%
2019/04/03	2	75.95	3	75.20	76.00	-1	3,104	-0.03%
2019/04/02	4	75.45	0	0.00	75.20	4	3,071	0.13%
2019/04/01	1	75.40	0	74.90	75.10	1	3,013	0.03%
2019/03/28	0	0.00	9	72.00	71.80	-9	2,862	-0.31%
2019/03/25	1	71.90	1	71.90	72.00	0	2,855	0.00%
2019/03/22	1	73.20	4	72.90	73.10	-3	2,854	-0.11%
2019/03/21	0	0.00	2	72.40	72.30	-2	2,892	-0.07%
2019/03/19	1	72.00	0	0.00	72.00	1	2,875	0.03%
2019/03/18	1	72.20	3	72.20	72.40	-2	2,845	-0.07%
2019/03/15	1	72.20	1	71.70	71.60	0	2,829	0.00%
2019/03/13	0	0.00	2	70.50	70.50	-2	2,762	-0.07%
2019/03/12	10	69.86	0	0.00	70.10	10	2,762	0.36%
2019/03/08	0	0.00	2	70.40	70.40	-2	2,784	-0.07%
2019/03/07	6	71.13	0	0.00	71.10	6	2,805	0.21%
2019/03/06	2	72.00	0	0.00	72.10	2	2,835	0.07%
2019/03/05	1	71.20	0	0.00	71.40	1	2,849	0.04%
2019/03/04	1	71.20	0	0.00	71.70	1	2,860	0.03%
2019/02/27	0	0.00	2	71.60	71.60	-2	2,855	-0.07%
2019/02/26	1	73.00	1	73.00	72.90	0	2,820	0.00%
2019/02/25	5	72.10	0	0.00	72.70	5	2,750	0.18%
2019/02/22	5	71.22	0	0.00	71.60	5	2,715	0.18%
2019/02/21	2	71.50	0	0.00	71.60	2	2,700	0.07%
2019/02/20	1	71.60	0	0.00	71.90	1	2,679	0.04%
2019/02/19	1	70.70	0	0.00	71.10	1	2,642	0.04%
2019/02/15	1	69.80	0	0.00	70.00	1	2,571	0.04%
2019/02/14	2	69.90	1	69.50	69.50	1	2,543	0.04%
2019/02/13	0	0.00	2	68.60	68.60	-2	2,488	-0.08%
2019/02/12	4	67.85	0	0.00	67.90	4	2,451	0.16%
2019/02/11	2	67.45	2	67.75	67.70	0	2,410	0.00%
2019/01/30	3	70.50	0	0.00	70.70	3	2,314	0.13%
2019/01/28	0	0.00	1	70.50	71.60	-1	2,299	-0.04%
2019/01/25	2	70.10	1	69.90	70.20	1	2,288	0.04%
2019/01/16	0	0.00	2	68.70	69.00	-2	2,565	-0.08%
2019/01/15	1	67.80	3	67.57	68.10	-2	2,570	-0.08%
2019/01/14	0	0.00	1	66.80	66.80	-1	2,553	-0.04%
2019/01/11	7	67.70	1	67.60	67.70	6	2,588	0.23%
2019/01/08	1	64.90	0	0.00	64.60	1	2,596	0.04%
2019/01/04	0	0.00	7	64.40	64.10	-7	2,668	-0.26%
2019/01/02	0	0.00	1	66.20	66.20	-1	2,787	-0.04%
2018/12/27	13	66.48	0	0.00	66.20	13	2,845	0.46%
2018/12/24	2	65.95	0	0.00	66.80	2	2,867	0.07%
2018/12/22	1	65.40	0	0.00	65.60	1	2,868	0.03%
2018/12/21	0	0.00	6	65.20	65.90	-6	2,889	-0.21%
2018/12/20	0	0.00	1	65.30	65.50	-1	2,865	-0.03%
2018/12/19	0	0.00	2	66.50	65.40	-2	2,858	-0.07%
2018/12/17	1	67.00	5	67.20	67.00	-4	2,831	-0.14%
2018/12/14	1	67.30	0	0.00	67.70	1	2,822	0.04%
2018/12/11	1	69.60	0	0.00	68.90	1	2,688	0.04%
2018/12/10	1	70.00	1	70.10	70.10	0	2,682	0.00%
2018/12/07	6	70.80	0	0.00	70.60	6	2,673	0.22%
2018/12/05	0	0.00	6	73.15	73.10	-6	2,647	-0.23%
2018/11/29	2	74.20	0	0.00	72.50	2	2,547	0.08%
2018/11/28	1	73.40	1	73.20	74.20	0	2,494	0.00%
2018/11/26	0	0.00	1	71.00	71.10	-1	2,486	-0.04%
2018/11/23	5	69.30	0	0.00	68.80	5	2,493	0.20%
2018/11/22	3	69.50	3	69.90	69.50	0	2,493	0.00%
2018/11/20	0	0.00	1	69.51	69.00	-1	2,517	-0.04%
2018/11/13	1	68.40	1	68.10	68.50	0	2,502	0.00%
2018/11/12	0	0.00	1	69.20	69.90	-1	2,476	-0.04%
2018/11/09	0	0.00	2	68.75	69.10	-2	2,449	-0.08%
2018/11/05	0	0.00	1	68.60	68.80	-1	2,384	-0.04%
2018/11/02	5	68.90	10	68.75	69.20	-5	2,373	-0.21%
2018/11/01	2	68.00	0	0.00	67.50	2	2,352	0.09%
2018/10/31	0	0.00	1	66.90	67.60	-1	2,315	-0.04%
2018/10/30	6	64.20	1	65.10	63.80	5	2,253	0.22%
2018/10/26	1	66.10	2	66.30	66.40	-1	2,139	-0.05%
2018/10/25	15	67.50	10	68.00	67.90	5	2,109	0.24%
2018/10/24	1	71.80	2	71.30	71.20	-1	2,052	-0.05%
2018/10/22	1	69.50	5	70.20	69.50	-4	2,002	-0.20%
2018/10/19	0	0.00	5	68.70	69.20	-5	2,068	-0.24%
2018/10/17	3	70.87	0	0.00	71.00	3	2,227	0.13%
2018/10/16	2	69.80	3	69.40	69.50	-1	2,256	-0.04%
2018/10/15	1	68.93	2	68.35	69.50	-1	2,247	-0.04%
2018/10/12	1	69.50	0	0.00	69.60	1	2,230	0.04%
2018/10/11	6	68.88	2	69.15	69.40	4	2,163	0.18%
2018/10/09	3	76.83	0	0.00	76.40	3	2,069	0.14%
2018/10/08	0	0.00	2	78.30	77.60	-2	2,036	-0.10%
2018/10/05	5	80.30	7	79.80	79.70	-2	2,019	-0.10%
2018/10/04	0	0.00	2	81.85	81.00	-2	2,004	-0.10%
2018/10/03	0	0.00	2	82.50	82.30	-2	1,997	-0.10%
2018/10/01	1	82.80	5	82.92	83.00	-4	2,002	-0.20%
2018/09/27	0	0.00	1	83.90	84.20	-1	2,087	-0.05%
2018/09/26	2	84.25	0	0.00	83.70	2	2,125	0.09%
2018/09/25	2	83.70	0	0.00	83.70	2	2,124	0.09%
2018/09/21	0	0.00	1	82.80	82.90	-1	2,115	-0.05%
2018/09/20	0	0.00	1	84.30	84.00	-1	2,117	-0.05%
2018/09/18	1	85.10	0	0.00	85.40	1	2,140	0.05%
2018/09/14	1	85.20	0	0.00	85.80	1	2,176	0.05%
2018/09/13	2	85.00	1	85.20	84.60	1	2,233	0.04%
2018/09/12	4	84.70	1	84.50	84.20	3	2,292	0.13%
2018/09/11	1	85.10	0	0.00	85.30	1	2,292	0.04%
2018/09/10	1	84.50	4	84.98	84.50	-3	2,318	-0.13%
2018/09/07	2	85.40	1	86.10	85.40	1	2,346	0.04%
2018/09/06	1	86.70	1	87.10	86.90	0	2,346	0.00%
2018/09/05	0	0.00	1	87.70	87.40	-1	2,346	-0.04%
2018/09/03	2	89.35	0	0.00	87.40	2	2,343	0.09%
2018/08/31	2	89.25	2	89.10	91.10	0	2,326	0.00%
2018/08/30	2	89.15	4	89.88	89.90	-2	2,282	-0.09%
2018/08/29	1	88.30	0	0.00	89.00	1	2,280	0.04%
2018/08/28	1	88.00	4	88.50	88.90	-3	2,339	-0.13%
2018/08/27	0	0.00	2	87.65	88.20	-2	2,347	-0.09%
2018/08/24	1	86.20	0	0.00	86.40	1	2,349	0.04%
2018/08/23	0	0.00	5	86.80	87.60	-5	2,379	-0.21%
2018/08/22	1	85.20	3	86.00	85.80	-2	2,393	-0.08%
2018/08/20	5	83.30	0	0.00	84.70	5	2,381	0.21%
2018/08/15	2	85.25	0	0.00	85.30	2	2,404	0.08%
2018/08/14	0	0.00	2	86.10	86.70	-2	2,417	-0.08%
2018/08/13	2	85.60	0	0.00	84.70	2	2,421	0.08%
2018/08/10	0	0.00	4	87.60	87.10	-4	2,439	-0.16%
2018/08/09	1	87.00	2	86.80	86.70	-1	2,449	-0.04%
2018/08/08	0	0.00	1	87.80	88.20	-1	2,444	-0.04%
2018/08/07	1	87.00	11	86.90	87.40	-10	2,445	-0.41%
2018/07/31	1	86.00	0	0.00	86.50	1	2,507	0.04%
2018/07/30	2	90.00	2	90.80	91.20	0	2,471	0.00%
2018/07/27	3	90.00	0	0.00	90.50	3	2,449	0.12%
2018/07/26	2	90.00	2	90.90	90.00	0	2,432	0.00%
2018/07/25	8	91.28	3	90.33	90.00	5	2,377	0.21%
2018/07/23	0	0.00	17	88.16	88.10	-17	2,208	-0.77%
2018/07/20	1	88.00	0	0.00	87.00	1	2,271	0.04%
2018/07/19	2	87.30	0	0.00	87.10	2	2,346	0.09%
2018/07/18	1	88.20	2	88.20	88.30	-1	2,357	-0.04%
2018/07/13	0	0.00	3	88.67	88.70	-3	2,388	-0.13%
2018/07/06	4	82.45	0	0.00	83.10	4	2,367	0.17%
2018/07/05	5	81.00	0	0.00	81.80	5	2,375	0.21%
2018/07/04	6	84.67	0	0.00	84.40	6	2,349	0.26%
2018/07/02	1	87.50	0	0.00	87.00	1	2,337	0.04%
2018/06/29	1	85.70	0	0.00	88.50	1	2,326	0.04%
2018/06/26	6	85.67	0	0.00	86.40	6	2,263	0.27%
2018/06/22	3	86.20	0	0.00	87.70	3	2,260	0.13%
2018/06/21	2	87.50	0	0.00	87.80	2	2,200	0.09%
2018/06/15	2	90.10	0	0.00	90.30	2	2,147	0.09%
2018/06/14	2	90.30	0	0.00	90.10	2	2,120	0.09%
2018/06/12	1	91.20	0	0.00	91.10	1	2,138	0.05%
2018/06/11	0	0.00	2	92.80	92.00	-2	2,146	-0.09%
2018/06/07	7	92.50	0	0.00	92.90	7	2,225	0.31%
2018/06/05	2	91.20	0	0.00	90.40	2	2,198	0.09%
2018/06/01	10	92.10	9	91.43	91.90	1	2,114	0.05%
2018/05/31	0	0.00	6	90.60	89.40	-6	2,105	-0.28%
2018/05/30	1	88.80	0	0.00	88.60	1	2,066	0.05%
2018/05/28	0	0.00	3	91.40	91.00	-3	2,129	-0.14%
2018/05/22	1	89.40	1	89.70	89.70	0	2,216	0.00%
2018/05/21	0	0.00	2	88.50	88.30	-2	2,232	-0.09%
2018/05/18	2	87.10	0	0.00	87.30	2	2,230	0.09%
2018/05/16	1	88.20	0	0.00	88.60	1	2,268	0.04%
2018/05/15	0	0.00	1	88.40	88.60	-1	2,307	-0.04%
2018/05/14	0	0.00	3	88.10	88.60	-3	2,368	-0.13%
2018/05/10	10	87.80	0	0.00	88.00	10	2,409	0.41%
2018/05/08	1	86.80	0	0.00	86.40	1	2,628	0.04%
2018/05/02	3	86.60	0	0.00	86.50	3	2,743	0.11%
2018/04/26	5	86.22	2	86.50	85.70	3	2,751	0.11%
2018/04/25	5	87.50	4	87.62	88.90	1	2,678	0.04%
2018/04/24	9	93.51	9	93.90	93.50	0	2,621	0.00%
2018/04/20	2	94.80	0	0.00	93.20	2	2,685	0.07%
2018/04/19	0	0.00	6	95.92	96.10	-6	2,691	-0.22%
2018/04/18	0	0.00	1	95.00	94.80	-1	2,750	-0.04%
2018/04/12	0	0.00	1	94.90	95.10	-1	2,825	-0.04%
2018/04/11	2	94.70	5	94.88	95.00	-3	2,825	-0.11%
2018/04/10	1	94.10	0	0.00	94.00	1	2,798	0.04%
2018/03/15	3	94.70	0	0.00	94.80	3	2,721	0.11%
2018/03/14	5	94.40	0	0.00	94.30	5	2,718	0.18%
2018/03/13	4	92.30	5	94.16	94.90	-1	2,694	-0.04%
2018/03/09	0	0.00	1	91.60	91.50	-1	2,663	-0.04%
2018/03/06	0	0.00	0.1	90.10	90.10	-0.1	2,768	0.00%
2018/02/26	0	0.00	1	91.40	91.10	-1	2,696	-0.04%
2018/02/12	1	89.20	0	0.00	89.00	1	2,630	0.04%
2018/02/09	1	88.20	10	88.00	89.20	-9	2,631	-0.34%
2018/02/08	1	90.70	1	90.80	91.60	0	2,598	0.00%
2018/02/07	1	92.80	0	0.00	92.80	1	2,573	0.04%
2018/02/06	11	90.65	0	0.00	91.00	11	2,556	0.43%
2018/02/02	0	0.00	17	95.10	95.20	-17	2,477	-0.69%
2018/02/01	0	0.00	1	97.00	97.00	-1	2,465	-0.04%
2018/01/31	5	94.24	30	95.41	94.80	-25	2,358	-1.06%
2018/01/30	37	92.17	10	93.20	92.20	27	2,223	1.21%
2018/01/25	0	0.00	2	91.00	91.00	-2	2,114	-0.09%
2018/01/23	2	89.20	0	0.00	88.80	2	2,110	0.09%
2018/01/22	0	0.00	2	90.40	90.30	-2	2,079	-0.10%
2018/01/17	2	88.90	0	0.00	89.30	2	2,132	0.09%
2018/01/09	0	0.00	1	91.50	91.90	-1	2,075	-0.05%
2018/01/08	0	0.00	10	89.90	89.90	-10	2,028	-0.49%
2018/01/03	0	0.00	5	88.80	89.10	-5	2,160	-0.23%