力成 (6239)-元大-北投券商分點個股進出

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
117.5
漲跌
▼0.5
漲幅
-0.42%
成交量
3,998張
產業
上市半導體類股
821人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/12/13	43	116.86	2	115.25	117.50	41	3,047	1.35%
2024/12/12	0	119.00	0	0.00	118.00	0	3,024	0.00%
2024/12/11	3	118.50	1	120.00	118.00	2	3,044	0.07%
2024/12/10	3.1	119.53	0	0.00	119.50	3.1	3,060	0.10%
2024/12/09	0	120.00	0	0.00	120.50	0	3,067	0.00%
2024/12/06	1	124.50	0	0.00	121.50	1	3,100	0.03%
2024/12/05	0.1	124.00	0	0.00	121.50	0.1	3,098	0.00%
2024/12/04	2	120.75	0	0.00	123.00	2	3,129	0.06%
2024/12/03	1	122.00	0	0.00	122.50	1	3,173	0.03%
2024/11/29	1	119.00	1	120.50	122.50	0	3,173	0.00%
2024/11/28	0	0.00	0.2	123.50	121.50	-0.2	3,202	-0.01%
2024/11/15	1	125.50	1	127.00	126.50	0	3,371	0.00%
2024/11/14	1	124.00	0	0.00	124.00	1	3,425	0.03%
2024/11/13	1	125.50	0	0.00	125.00	1	3,436	0.03%
2024/11/12	0	0.00	1	127.00	125.00	-1	3,495	-0.03%
2024/11/11	2	125.49	3	126.67	128.00	-1	3,546	-0.03%
2024/11/08	4	128.75	10	129.50	127.50	-6	3,614	-0.17%
2024/11/07	1	129.00	2	129.75	129.50	-1	3,728	-0.03%
2024/11/05	1	124.00	0	0.00	125.00	1	3,897	0.03%
2024/11/04	1	125.00	1	125.50	124.50	0	4,099	0.00%
2024/11/01	0	0.00	1	123.00	126.50	-1	4,302	-0.02%
2024/10/30	8	128.06	1	128.50	126.50	7	4,461	0.16%
2024/10/29	13	128.04	0	0.00	126.00	13	4,626	0.28%
2024/10/28	2.2	132.68	0	0.00	132.00	2.2	4,684	0.05%
2024/10/24	1	135.00	1	135.00	132.50	0	4,951	0.00%
2024/10/23	1	136.00	0.1	136.00	135.00	0.9	5,028	0.02%
2024/10/22	0.2	137.00	0	0.00	137.00	0.2	5,092	0.00%
2024/10/21	1	136.00	1	135.50	136.50	0	5,171	0.00%
2024/10/18	1.1	135.00	0	0.00	134.00	1.1	5,251	0.02%
2024/10/17	0	0.00	12	136.25	137.00	-12	5,307	-0.23%
2024/10/16	11	133.45	0	0.00	132.50	11	5,355	0.21%
2024/10/15	3	135.50	1	137.00	135.00	2	5,440	0.04%
2024/10/14	0	0.00	1	133.50	135.00	-1	5,474	-0.02%
2024/10/09	1.1	133.00	0	0.00	133.50	1.1	5,522	0.02%
2024/10/08	15	131.23	18	133.53	133.50	-3	5,509	-0.05%
2024/10/04	9	133.83	14.3	136.11	133.00	-5.3	5,558	-0.10%
2024/10/01	18.4	134.11	0	0.00	133.00	18.4	5,497	0.33%
2024/09/30	0	0.00	9	139.89	137.00	-9	5,500	-0.16%
2024/09/27	3.1	141.07	3	142.50	141.00	0.1	5,626	0.00%
2024/09/26	12.2	143.78	5.1	143.70	140.50	7.1	5,782	0.12%
2024/09/25	1.1	139.09	2	139.25	139.00	-0.9	5,770	-0.02%
2024/09/24	1	137.00	0	0.00	136.50	1	5,762	0.02%
2024/09/23	1	138.50	1	140.50	138.50	0	5,736	0.00%
2024/09/20	5	138.50	4.2	139.86	137.50	0.9	5,727	0.01%
2024/09/19	1.1	137.52	50	137.65	137.00	-49	5,670	-0.86%
2024/09/18	5.1	138.11	452	137.77	138.50	-446.9	5,660	-7.90%	大賣/鉅額交易
2024/09/16	3	143.17	0	0.00	141.00	3	5,715	0.05%
2024/09/12	0	0.00	2	140.50	140.00	-2	5,929	-0.03%
2024/09/11	0	0.00	1	138.00	136.50	-1	5,926	-0.02%
2024/09/10	0	0.00	0.2	135.00	133.00	-0.2	5,904	0.00%
2024/09/09	1.2	135.15	2	134.50	134.00	-0.9	5,908	-0.01%
2024/09/06	3	138.17	0	0.00	137.50	3	5,960	0.05%
2024/09/05	1	140.50	2	142.25	139.00	-1	6,007	-0.02%
2024/09/04	4	139.25	1.1	141.89	137.50	2.9	6,035	0.05%
2024/09/03	0.1	146.08	0	0.00	145.00	0.1	5,987	0.00%
2024/09/02	0	0.00	0.5	145.01	145.00	-0.5	6,015	-0.01%
2024/08/30	1.1	147.50	3	147.17	145.50	-1.9	6,055	-0.03%
2024/08/29	1	145.00	3	144.67	145.00	-2	6,051	-0.03%
2024/08/28	4	143.25	1	143.00	143.00	3	6,114	0.05%
2024/08/27	2	142.75	2	143.00	144.00	0	6,255	0.00%
2024/08/26	1	145.00	2.3	145.65	143.00	-1.3	6,374	-0.02%
2024/08/23	4	140.38	1	141.00	142.50	3	6,526	0.05%
2024/08/22	3.1	142.51	0	0.00	143.00	3.1	6,517	0.05%
2024/08/21	1.1	147.09	0	0.00	145.00	1.1	6,530	0.02%
2024/08/20	2.1	147.02	101.1	146.75	147.00	-99	6,513	-1.52%	大賣/
2024/08/19	0.1	146.90	1	145.50	147.00	-1	6,526	-0.01%
2024/08/16	0.1	144.10	3	145.83	146.00	-2.9	6,534	-0.04%
2024/08/15	1	143.52	0	0.00	142.00	1	6,505	0.02%
2024/08/14	0.1	144.00	4	144.38	143.50	-3.9	6,519	-0.06%
2024/08/13	2	141.50	0.1	143.00	141.50	1.9	6,506	0.03%
2024/08/12	1.1	141.52	3	142.50	142.00	-2	6,497	-0.03%
2024/08/09	8	138.38	1	139.50	137.50	7	6,447	0.11%
2024/08/08	1	133.05	0	0.00	133.00	1	6,380	0.02%
2024/08/07	4.5	138.44	1	135.00	138.00	3.5	6,318	0.06%
2024/08/06	25	131.14	13	138.04	131.00	12	6,389	0.19%
2024/08/05	6	135.66	8	136.06	132.50	-2	6,256	-0.03%
2024/08/02	7.1	146.52	2	145.50	142.50	5.1	6,089	0.08%
2024/08/01	22.1	153.98	5	155.00	153.50	17.1	5,953	0.29%
2024/07/31	2.3	163.80	0	0.00	163.50	2.3	5,797	0.04%
2024/07/30	75	169.87	0	168.50	169.00	75	5,739	1.31%
2024/07/29	37.3	175.17	10	172.50	173.50	27.3	5,749	0.47%
2024/07/22	0.1	187.00	0	0.00	185.50	0.1	5,511	0.00%
2024/07/19	1	194.50	0	0.00	187.50	1	5,452	0.02%
2024/07/18	0	0.00	1	193.00	195.00	-1	5,411	-0.02%
2024/07/16	1	204.00	16	205.84	197.00	-15	5,368	-0.28%
2024/07/15	0	0.00	10	199.50	201.00	-10	5,353	-0.19%
2024/07/12	35	194.84	0	0.00	194.00	35	5,354	0.65%
2024/07/11	75	197.33	11	195.50	194.50	64	5,416	1.18%
2024/07/09	1	198.50	1	200.00	199.50	0	5,656	0.00%
2024/07/08	11	193.50	3	199.33	198.00	8	5,643	0.14%
2024/07/05	0	0.00	12	189.67	195.50	-12	5,608	-0.21%
2024/07/04	1	187.00	1	187.00	188.00	0	5,555	0.00%
2024/07/03	12	186.38	29	186.26	191.00	-17	5,539	-0.31%
2024/07/02	23	180.67	10	179.00	179.00	13	5,420	0.24%
2024/07/01	0	0.00	1	190.00	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	0	0.00	4	188.88	190.00	-4	5,443	-0.07%
2024/06/26	2	188.25	2	189.75	189.00	0	5,674	0.00%
2024/06/25	1	188.00	0	0.00	188.00	1	5,934	0.02%
2024/06/24	14	184.93	11	186.55	188.50	3	5,960	0.05%
2024/06/21	13	188.31	0.2	190.50	188.00	12.8	5,973	0.21%
2024/06/20	5	196.40	3	196.17	196.50	2	5,991	0.03%
2024/06/19	1.2	195.70	16	196.63	197.50	-14.9	5,957	-0.25%
2024/06/18	2	188.75	2	191.25	190.50	0	6,043	0.00%
2024/06/17	37	189.50	13.7	189.43	188.50	23.3	6,259	0.37%
2024/06/14	3	188.67	3	189.67	190.50	0	6,444	0.00%
2024/06/13	6	190.42	4	189.00	189.50	2	6,632	0.03%
2024/06/12	1	185.00	3	188.17	189.50	-2	6,748	-0.03%
2024/06/11	201	182.02	13	184.77	188.00	188	6,856	2.74%	大買/鉅額交易
2024/06/07	12	180.96	0	0.00	180.50	12	7,076	0.17%
2024/06/06	1	185.50	1	183.50	185.50	0	7,149	0.00%
2024/06/05	1	184.00	3	185.80	184.00	-2	7,221	-0.03%
2024/06/04	0	185.00	2	185.25	183.50	-2	7,562	-0.03%
2024/06/03	4	180.75	3	182.67	182.00	1	7,755	0.01%
2024/05/31	4	181.63	7	180.86	178.00	-3	7,808	-0.04%
2024/05/30	3	186.83	3	188.83	186.50	0	7,815	0.00%
2024/05/29	7	184.24	21	184.10	189.00	-14	7,961	-0.18%
2024/05/28	2.3	174.78	0	0.00	175.00	2.3	7,895	0.03%
2024/05/27	1	175.50	1	174.50	175.00	0	8,028	0.00%
2024/05/24	1	170.00	16	169.66	173.00	-15	8,031	-0.19%
2024/05/23	1	171.50	1	173.00	171.50	0	8,141	0.00%
2024/05/22	121	172.90	2	173.25	174.00	119	8,200	1.45%	大買/鉅額交易
2024/05/21	4	173.00	2	173.25	173.50	2	8,197	0.02%
2024/05/20	1	171.00	12	170.21	170.50	-11	8,185	-0.13%
2024/05/17	1	166.50	1	168.50	169.00	0	8,190	0.00%
2024/05/16	0	0.00	3	168.17	168.00	-3	8,187	-0.04%
2024/05/15	3	166.33	0	0.00	166.50	3	8,185	0.04%
2024/05/14	4	163.13	1	165.00	165.50	3	8,294	0.04%
2024/05/13	1	165.00	10	165.50	165.00	-9	8,348	-0.11%
2024/05/10	26	166.00	2	164.50	164.00	24	8,390	0.29%
2024/05/09	2	171.50	0	0.00	171.50	2	8,299	0.02%
2024/05/08	2	170.00	2	172.00	172.50	0	8,396	0.00%
2024/05/07	3	169.67	9	170.72	173.00	-6	8,456	-0.07%
2024/05/06	8	168.56	0	0.00	168.50	8	8,501	0.09%
2024/05/03	4	175.00	3	175.17	170.00	1	8,585	0.01%
2024/05/02	3	169.83	2	171.00	170.50	1	8,750	0.01%
2024/04/29	0	0.00	0	176.50	175.50	0	9,004	0.00%
2024/04/26	1	173.50	0	0.00	173.00	1	9,008	0.01%
2024/04/23	7	169.07	0	0.00	169.00	7	9,115	0.08%
2024/04/22	0	0.00	0	173.50	169.00	0	9,202	0.00%
2024/04/19	2	175.00	2	177.00	174.00	0	9,239	0.00%
2024/04/18	2	178.50	0	0.00	179.50	2	9,201	0.02%
2024/04/17	0	183.00	1.4	182.89	182.00	-1.4	9,370	-0.01%
2024/04/16	18	181.22	3	180.67	180.00	15	9,365	0.16%
2024/04/15	8	187.82	5	191.60	186.50	3	9,276	0.03%
2024/04/12	0	0.00	1	185.00	185.50	-1	9,204	-0.01%
2024/04/11	3	182.50	2	184.00	183.50	1	9,259	0.01%
2024/04/09	8	188.06	0	0.00	185.50	8	9,458	0.08%
2024/04/08	2	189.25	3	190.67	190.00	-1	9,523	-0.01%
2024/04/03	69	188.86	6	192.33	191.00	63	9,527	0.66%
2024/04/02	6	191.42	6	191.75	191.00	0	9,502	0.00%
2024/04/01	10	193.40	2	197.50	193.00	8	9,469	0.08%
2024/03/29	7	196.86	14.2	199.58	200.50	-7.2	9,395	-0.08%
2024/03/28	7	193.57	7	195.21	201.00	0	9,178	0.00%
2024/03/27	0	0.00	1	190.00	188.00	-1	8,973	-0.01%
2024/03/26	5	187.90	2.2	188.13	186.50	2.8	9,003	0.03%
2024/03/25	6	189.08	4	191.00	188.50	2	9,084	0.02%
2024/03/22	7.1	192.93	2	194.25	195.00	5.1	9,189	0.06%
2024/03/21	1.2	194.33	9.3	199.45	197.50	-8.1	9,269	-0.09%
2024/03/20	4.2	194.69	43	203.83	195.50	-38.8	9,426	-0.41%
2024/03/19	3	197.17	1	199.00	196.00	2	9,508	0.02%
2024/03/18	0	0.00	29	196.12	197.50	-29	9,462	-0.31%
2024/03/15	0.1	191.00	17.3	188.54	190.00	-17.2	9,439	-0.18%
2024/03/14	11	184.50	4	184.00	185.00	7	9,239	0.08%
2024/03/13	4	185.00	11	183.50	187.50	-7	9,174	-0.08%
2024/03/11	0.3	171.00	0	0.00	170.00	0.3	8,780	0.00%
2024/03/08	13	173.23	4.2	170.61	171.50	8.9	8,682	0.10%
2024/03/07	3	170.50	5	170.50	171.00	-2	8,311	-0.02%
2024/03/06	0.1	169.50	1.5	169.97	172.00	-1.4	8,120	-0.02%
2024/03/05	1	168.00	0	0.00	170.00	1	8,012	0.01%
2024/03/04	7	165.71	6	166.33	166.00	1	7,915	0.01%
2024/03/01	6	154.50	10.2	157.19	156.00	-4.2	7,637	-0.06%
2024/02/29	20.2	154.42	21.4	156.11	156.00	-1.1	7,515	-0.02%
2024/02/27	2.3	149.88	0	148.00	150.00	2.2	7,346	0.03%
2024/02/26	15	153.20	10	154.00	150.00	5	7,300	0.07%
2024/02/23	0	0.00	4	149.13	149.50	-4	7,183	-0.06%
2024/02/22	1	144.50	3	146.17	146.50	-2	7,095	-0.03%
2024/02/21	1	147.50	1	147.00	146.50	0	7,058	0.00%
2024/02/20	0	0.00	0.4	145.76	145.00	-0.4	7,032	-0.01%
2024/02/19	2.5	145.79	0	0.00	146.00	2.5	6,987	0.04%
2024/02/16	5.2	148.73	1	147.50	150.50	4.2	6,966	0.06%
2024/02/15	4.4	148.70	13.2	148.41	151.00	-8.8	6,916	-0.13%
2024/02/05	0	0.00	4	147.00	147.50	-4	6,771	-0.06%
2024/02/02	1	144.50	5	145.70	146.50	-4	6,680	-0.06%
2024/02/01	1.1	144.14	2.9	145.26	145.50	-1.8	6,612	-0.03%
2024/01/31	13.9	143.16	10	143.75	145.50	3.9	6,577	0.06%
2024/01/30	2.1	148.51	8	149.50	148.50	-5.9	6,436	-0.09%
2024/01/29	1	148.50	0	0.00	149.50	1	6,361	0.02%
2024/01/26	15	146.20	3	146.67	145.00	12	6,257	0.19%
2024/01/25	9	145.89	9	146.56	145.50	0	6,124	0.00%
2024/01/24	4	143.75	2	140.50	141.00	2	5,883	0.03%
2024/01/23	3	144.17	7.6	143.58	143.50	-4.6	5,776	-0.08%
2024/01/22	8	133.00	2	134.25	135.00	6	5,503	0.11%
2024/01/19	0.1	131.00	0	0.00	133.00	0.1	5,451	0.00%
2024/01/18	0	0.00	0.2	131.00	131.00	-0.2	5,441	0.00%
2024/01/17	2.2	131.53	1.1	132.00	132.00	1.1	5,406	0.02%
2024/01/16	4.3	130.09	3.1	129.66	132.00	1.2	5,292	0.02%
2024/01/12	1.1	127.02	0	130.50	127.00	1	5,109	0.02%
2024/01/11	17.6	128.98	10.4	129.04	129.00	7.2	5,045	0.14%
2024/01/09	0.4	130.50	0	0.00	130.00	0.4	4,846	0.01%
2024/01/08	0	131.00	2.1	132.02	130.50	-2.1	4,785	-0.04%
2024/01/05	2.1	131.76	0	0.00	133.00	2.1	4,770	0.04%
2024/01/02	1	138.00	0	0.00	136.50	1	4,463	0.02%
2023/12/29	0	0.00	1	141.00	141.00	-1	4,359	-0.02%
2023/12/28	1	141.50	0	0.00	142.00	1	4,346	0.02%
2023/12/27	1	144.94	0	0.00	143.50	1	4,316	0.02%
2023/12/26	0	0.00	3	146.17	148.00	-3	4,264	-0.07%
2023/12/25	2	141.00	5	142.60	143.50	-3	4,211	-0.07%
2023/12/22	1	142.50	2	142.00	144.00	-1	4,188	-0.02%
2023/12/21	3	143.67	3.2	144.82	144.50	-0.2	4,103	0.00%
2023/12/20	0.2	145.00	5	145.10	145.00	-4.8	4,004	-0.12%
2023/12/19	3	145.17	2	146.25	147.50	1	3,858	0.03%
2023/12/18	2	148.25	2	146.50	148.50	0	3,645	0.00%
2023/12/15	1	145.50	11.1	150.59	152.50	-10.1	3,485	-0.29%
2023/12/14	5	142.50	6	146.17	148.50	-1	3,143	-0.03%
2023/12/13	0	0.00	2	133.25	135.00	-2	2,855	-0.07%
2023/12/12	2	130.75	2	130.00	131.00	0	2,770	0.00%
2023/12/11	1	121.00	0	0.00	123.00	1	2,627	0.04%
2023/12/08	3	121.17	2	122.00	121.50	1	2,630	0.04%
2023/12/05	0	0.00	1.2	117.37	117.00	-1.2	2,568	-0.04%
2023/12/04	2	115.00	1	115.00	115.50	1	2,568	0.04%
2023/12/01	1	112.50	0	0.00	115.00	1	2,600	0.04%
2023/11/10	0	0.00	2	107.50	107.50	-2	2,567	-0.08%
2023/11/01	0	0.00	4	106.00	106.00	-4	2,637	-0.15%
2023/10/25	2	106.50	2	107.00	106.00	0	3,161	0.00%
2023/10/20	0	0.00	1	106.50	107.00	-1	3,429	-0.03%
2023/10/17	4	107.50	2	107.75	107.50	2	3,592	0.06%
2023/10/12	0	0.00	1	104.00	104.50	-1	3,646	-0.03%
2023/10/11	0	0.00	2.2	102.50	103.00	-2.2	3,682	-0.06%
2023/10/06	0	0.00	3	101.00	102.00	-3	3,675	-0.08%
2023/10/04	1	100.50	3.9	101.51	102.00	-2.9	3,720	-0.08%
2023/09/28	1	101.50	0	0.00	101.50	1	3,780	0.03%
2023/09/26	1	102.50	0	0.00	102.50	1	3,789	0.03%
2023/09/25	0	0.00	1	104.00	104.00	-1	3,815	-0.03%
2023/09/18	0	0.00	2	105.50	105.00	-2	3,799	-0.05%
2023/09/14	0	0.00	2	106.00	105.00	-2	3,748	-0.05%
2023/09/13	0	0.00	3	105.00	105.00	-3	3,757	-0.08%
2023/09/12	0	0.00	1.7	103.88	103.00	-1.7	3,833	-0.04%
2023/09/11	0	0.00	1	103.50	103.50	-1	3,818	-0.03%
2023/09/08	2	103.00	3	103.50	103.50	-1	3,817	-0.03%
2023/09/07	1	104.50	1.1	105.45	104.50	-0.1	3,828	0.00%
2023/09/06	1	102.50	1	103.00	104.00	0	3,793	0.00%
2023/09/05	0	0.00	7	101.93	102.50	-7	3,784	-0.18%
2023/09/01	0	0.00	1	100.00	99.90	-1	3,803	-0.03%
2023/08/31	0	0.00	1	99.10	99.70	-1	3,807	-0.03%
2023/08/30	0	0.00	2	98.40	98.50	-2	3,811	-0.05%
2023/08/29	0	0.00	1	97.30	97.70	-1	3,828	-0.03%
2023/08/28	0	96.60	0	0.00	97.20	0	3,849	0.00%
2023/08/25	1.1	96.91	0	0.00	96.70	1.1	3,881	0.03%
2023/08/22	0.1	95.70	0	0.00	95.40	0.1	3,987	0.00%
2023/08/21	1.1	95.43	0	0.00	96.10	1.1	4,007	0.03%
2023/08/18	0.2	94.40	0	0.00	94.10	0.2	4,011	0.00%
2023/08/17	0.2	94.60	0	0.00	94.60	0.2	4,022	0.00%
2023/08/16	0.2	94.70	0	0.00	94.80	0.2	4,010	0.01%
2023/08/15	0.4	95.90	0	0.00	94.80	0.4	4,017	0.01%
2023/08/14	0	95.60	0	0.00	96.00	0	4,011	0.00%
2023/08/11	0.2	94.90	2	94.80	95.70	-1.8	3,997	-0.05%
2023/08/10	1.1	93.87	0	0.00	94.60	1.1	3,991	0.03%
2023/08/09	0.2	95.96	0	0.00	97.00	0.2	3,954	0.00%
2023/08/08	1.1	95.83	1	95.90	96.50	0.1	3,930	0.00%
2023/08/07	1.1	94.34	0	0.00	95.70	1.1	3,890	0.03%
2023/08/04	3.1	93.06	1	93.00	93.70	2.1	3,862	0.06%
2023/08/02	4.1	95.93	1	95.60	95.40	3.1	3,769	0.08%
2023/08/01	6.5	99.09	0	0.00	97.10	6.5	3,678	0.18%
2023/07/31	2	110.50	1	110.00	110.50	1	3,486	0.03%
2023/07/28	3.1	111.02	1	112.00	111.50	2.1	3,377	0.06%
2023/07/27	1.3	109.96	3	110.83	111.50	-1.7	3,290	-0.05%
2023/07/26	3.1	108.67	1.1	109.41	110.00	2	3,192	0.06%
2023/07/25	1	109.04	1	110.50	110.00	0	3,127	0.00%
2023/07/24	0.1	110.50	1	111.00	111.00	-0.9	3,103	-0.03%
2023/07/21	0.1	111.50	0	0.00	111.50	0.1	3,062	0.00%
2023/07/20	0.1	109.45	0	0.00	110.50	0.1	3,045	0.00%
2023/07/19	0.1	111.00	1	111.50	111.00	-1	3,022	-0.03%
2023/07/17	0	0.00	10.2	111.00	111.50	-10.2	2,941	-0.35%
2023/07/14	0	0.00	20.7	108.97	109.50	-20.7	2,947	-0.70%
2023/07/13	0	0.00	2.1	106.78	107.50	-2.1	2,899	-0.07%
2023/07/12	0	105.50	2	106.00	105.50	-2	2,876	-0.07%
2023/07/11	0.1	105.00	0	0.00	105.50	0.1	2,854	0.00%
2023/07/07	1	103.03	0	0.00	104.00	1	2,860	0.04%
2023/07/06	1	105.04	0	0.00	105.50	1	2,840	0.04%
2023/07/05	0.1	107.00	0.1	107.00	107.00	0	2,839	0.00%
2023/07/04	1.3	106.50	0	0.00	107.00	1.3	2,838	0.05%
2023/07/03	0.1	107.00	3	106.50	106.50	-2.9	2,868	-0.10%
2023/06/30	0	0.00	20	105.00	105.00	-20	2,858	-0.70%
2023/06/29	0	0.00	36	104.92	105.00	-36	2,880	-1.25%
2023/06/27	1	104.00	0	0.00	104.50	1	2,853	0.04%
2023/06/26	0	0.00	1	102.50	105.00	-1	2,828	-0.04%
2023/06/21	0	0.00	1	103.50	103.50	-1	2,801	-0.04%
2023/06/20	0	0.00	6	102.50	103.00	-6	2,771	-0.22%
2023/06/19	4.1	101.88	1	104.00	102.00	3.1	2,740	0.11%
2023/06/16	0	0.00	16	103.50	104.50	-16	2,679	-0.60%
2023/06/15	1	103.00	0	0.00	103.00	1	2,574	0.04%
2023/06/14	0	101.00	0	0.00	101.50	0	2,596	0.00%
2023/06/12	0.1	99.90	4	100.00	100.50	-3.9	2,572	-0.15%
2023/06/09	0.1	99.94	0	0.00	100.00	0.1	2,575	0.00%
2023/06/08	2	100.00	2	100.00	100.50	0	2,546	0.00%
2023/06/07	0	99.86	0	0.00	101.00	0	2,522	0.00%
2023/06/06	1.1	99.99	1	99.50	100.00	0.1	2,490	0.00%
2023/06/05	0	0.00	8	100.13	100.50	-8	2,481	-0.32%
2023/06/02	2	101.50	6.4	101.45	101.50	-4.4	2,487	-0.18%
2023/06/01	0	99.50	0	0.00	99.90	0	2,471	0.00%
2023/05/31	0	0.00	1	99.50	99.90	-1	2,455	-0.04%
2023/05/30	1	98.30	1	99.00	99.30	0	2,426	0.00%
2023/05/29	6	99.18	1.1	98.85	98.70	4.9	2,396	0.20%
2023/05/26	0	0.00	1.1	97.95	98.00	-1.1	2,361	-0.05%
2023/05/25	0	0.00	4	95.30	96.20	-4	2,317	-0.17%
2023/05/19	0	0.00	2	96.10	96.00	-2	2,250	-0.09%
2023/05/18	0	0.00	1.1	96.09	95.80	-1.1	2,224	-0.05%
2023/05/17	0.1	94.80	0	0.00	95.40	0.1	2,207	0.00%
2023/05/15	0	0.00	2	94.40	94.30	-2	2,205	-0.09%
2023/05/12	0	0.00	1	94.20	94.70	-1	2,205	-0.05%
2023/05/11	0	0.00	0.1	94.70	94.50	-0.1	2,218	0.00%
2023/05/03	0	0.00	1	92.50	92.50	-1	2,432	-0.04%
2023/04/26	4	89.45	0	0.00	90.60	4	2,343	0.17%
2023/04/21	0	0.00	10	89.60	89.90	-10	2,165	-0.46%
2023/04/10	0.1	91.70	0.4	92.80	92.60	-0.3	2,008	-0.02%
2023/04/07	0	0.00	2.1	91.62	91.60	-2.1	1,990	-0.10%
2023/04/06	1	91.00	1	91.50	92.00	0	1,979	0.00%
2023/03/31	2	91.40	0	0.00	91.00	2	1,940	0.10%
2023/03/30	2	90.50	0	0.00	91.30	2	2,006	0.10%
2023/03/27	0	0.00	1	90.50	90.90	-1	2,475	-0.04%
2023/03/24	1	90.40	0	0.00	90.40	1	2,646	0.04%
2023/03/23	0	0.00	3	90.30	90.20	-3	2,661	-0.11%
2023/03/21	1	89.70	0	0.00	89.70	1	2,700	0.04%
2023/03/20	0	89.66	2	89.60	89.70	-2	2,723	-0.07%
2023/03/17	1	88.50	0	0.00	88.90	1	2,754	0.04%
2023/03/15	0.4	89.20	0	0.00	88.50	0.4	2,753	0.01%
2023/03/13	0	0.00	0.1	89.65	90.30	-0.1	2,790	0.00%
2023/03/10	0	0.00	10	89.28	89.30	-10	2,790	-0.36%
2023/03/09	0	0.00	15	89.95	90.00	-15	2,816	-0.53%
2023/03/08	0	0.00	10	90.80	90.90	-10	2,818	-0.35%
2023/03/07	0	0.00	13	90.52	91.20	-13	2,811	-0.46%
2023/03/06	1	89.60	2	89.30	89.60	-1	2,789	-0.04%
2023/03/03	6	89.07	0	0.00	88.90	6	2,780	0.22%
2023/03/02	8	88.84	1	88.90	89.10	7	2,782	0.25%
2023/03/01	1	87.60	0	0.00	88.30	1	2,790	0.04%
2023/02/24	27	88.37	5	88.50	88.10	22	2,786	0.79%
2023/02/23	4	87.73	0	0.00	87.60	4	2,781	0.14%
2023/02/22	3	87.03	31	86.95	87.50	-28	2,800	-1.00%
2023/02/21	9	87.30	0	0.00	87.20	9	2,819	0.32%
2023/02/20	5	86.72	3	87.10	87.40	2	2,858	0.07%
2023/02/17	1	86.20	0	86.40	85.70	1	2,862	0.03%
2023/02/16	10	87.26	0	0.00	87.10	10	2,876	0.35%
2023/02/15	0	0.00	14	87.11	87.10	-14	2,922	-0.48%
2023/02/14	17	87.15	0	0.00	87.00	17	2,936	0.58%
2023/02/13	0	0.00	1	87.00	87.20	-1	2,955	-0.03%
2023/02/10	4	87.40	0	0.00	87.40	4	2,973	0.13%
2023/02/08	9	88.00	0	0.00	88.20	9	3,016	0.30%
2023/02/07	1	87.50	0	0.00	87.40	1	3,020	0.03%
2023/02/06	0	0.00	15	87.85	87.40	-15	3,045	-0.49%
2023/02/03	1	89.10	5	88.04	88.80	-4	3,054	-0.13%
2023/02/02	4	86.80	2	87.30	87.60	2	3,039	0.07%
2023/02/01	1	84.55	1	86.30	86.80	0	3,055	0.00%
2023/01/31	0	0.00	4	82.70	83.50	-4	2,946	-0.14%
2023/01/30	0	0.00	7	82.18	81.90	-7	2,937	-0.24%
2023/01/17	1	80.60	0	0.00	80.50	1	2,931	0.03%
2023/01/16	0	80.80	0.1	82.40	80.60	-0.1	2,952	0.00%
2023/01/13	3	80.73	0	0.00	80.10	3	2,972	0.10%
2023/01/12	1.1	80.61	1	80.80	80.50	0.1	2,998	0.00%
2023/01/11	7	80.69	0	0.00	80.70	7	3,042	0.23%
2023/01/09	0	0.00	1	81.50	81.60	-1	3,078	-0.03%
2023/01/06	4.2	80.42	0	0.00	80.30	4.2	3,108	0.14%
2023/01/05	6	80.42	0	0.00	79.50	6	3,136	0.19%
2022/12/30	2	80.00	0	0.00	79.20	2	3,270	0.06%
2022/12/29	2	80.35	0	0.00	80.30	2	3,269	0.06%
2022/12/28	0	0.00	1.1	81.30	80.90	-1.1	3,303	-0.03%
2022/12/27	4	81.78	0	0.00	81.50	4	3,304	0.12%
2022/12/26	0	0.00	1	81.40	81.80	-1	3,312	-0.03%
2022/12/22	0	0.00	1	81.20	80.80	-1	3,335	-0.03%
2022/12/21	2	79.20	0	0.00	79.70	2	3,251	0.06%
2022/12/20	0	0.00	1	80.60	79.70	-1	3,115	-0.03%
2022/12/19	7.2	80.39	1	80.20	79.80	6.2	2,961	0.21%
2022/12/16	1	83.30	0	0.00	82.10	1	2,776	0.04%
2022/12/12	0	0.00	1	82.00	82.60	-1	2,584	-0.04%
2022/12/07	0	0.00	10	84.10	82.90	-10	2,601	-0.38%
2022/12/02	5	85.50	0	0.00	86.20	5	2,509	0.20%
2022/12/01	10	84.90	1	84.80	85.20	9	2,518	0.36%
2022/11/29	5	82.10	1	82.90	82.30	4	2,512	0.16%
2022/11/24	0	0.00	1	84.20	84.30	-1	2,516	-0.04%
2022/11/23	0.1	83.20	6	84.08	83.70	-6	2,512	-0.24%
2022/11/22	0	0.00	2	82.00	83.00	-2	2,507	-0.08%
2022/11/21	1	81.90	0	0.00	82.20	1	2,501	0.04%
2022/11/18	1	83.20	1	82.80	82.70	0	2,496	0.00%
2022/11/17	1.1	82.02	3	82.10	82.40	-1.9	2,474	-0.08%
2022/11/16	1	82.18	4	82.30	82.20	-3	2,459	-0.12%
2022/11/15	0	0.00	1	80.90	80.70	-1	2,425	-0.04%
2022/11/14	0.1	80.40	0	0.00	80.80	0.1	2,416	0.00%
2022/11/11	0	0.00	0.3	79.50	79.60	-0.3	2,387	-0.01%
2022/11/08	0	0.00	20	76.70	76.80	-20	2,315	-0.86%
2022/11/04	1	74.50	1	74.60	75.00	0	2,265	0.00%
2022/11/03	20	74.10	0	0.00	74.00	20	2,255	0.89%
2022/11/02	1	73.90	0	0.00	74.00	1	2,241	0.04%
2022/11/01	1	74.10	0	0.00	73.80	1	2,210	0.05%
2022/10/27	0	0.00	1	72.40	73.60	-1	2,108	-0.05%
2022/10/26	0	0.00	0.1	71.50	72.00	-0.1	2,118	0.00%
2022/10/24	0	0.00	1	72.60	72.40	-1	2,160	-0.05%
2022/10/21	0	71.90	0	0.00	71.50	0	2,221	0.00%
2022/10/20	1	70.30	1	71.10	71.60	0	2,251	0.00%
2022/10/18	1	70.40	1	71.30	71.80	0	2,228	0.00%
2022/10/17	0.1	71.00	0	0.00	71.30	0.1	2,235	0.00%
2022/10/13	0.1	69.00	0	70.00	70.10	0	2,246	0.00%
2022/10/12	9.7	70.07	1	69.40	70.00	8.7	2,256	0.39%
2022/10/11	1.2	73.25	0	0.00	73.00	1.2	2,244	0.05%
2022/10/07	1	77.10	0	0.00	77.10	1	2,213	0.05%
2022/10/06	0	0.00	1	78.50	78.50	-1	2,213	-0.05%
2022/10/03	2.1	75.62	2	76.25	76.60	0.1	2,174	0.00%
2022/09/30	1.1	75.64	8	77.00	77.10	-6.9	2,174	-0.32%
2022/09/29	1.1	77.52	0	0.00	77.50	1.1	2,168	0.05%
2022/09/26	10.1	78.90	1	78.70	78.90	9.1	2,180	0.42%
2022/09/23	0	80.41	0	82.00	80.20	0	2,185	0.00%
2022/09/22	5.1	79.17	0	0.00	80.50	5.1	2,246	0.23%
2022/09/21	13.1	79.74	0	0.00	80.40	13.1	2,236	0.58%
2022/09/20	15	79.80	0	0.00	80.30	15	2,215	0.68%
2022/09/16	30.2	80.10	1	80.00	81.50	29.2	2,229	1.31%
2022/09/14	1.2	80.93	0	0.00	80.90	1.2	2,163	0.05%
2022/09/13	0	0.00	1	82.50	82.30	-1	2,163	-0.05%
2022/09/12	0	0.00	1	82.10	81.90	-1	2,173	-0.05%
2022/09/08	1	81.20	0	0.00	81.50	1	2,256	0.04%
2022/09/07	1.2	80.99	0	0.00	80.80	1.2	2,268	0.05%
2022/09/06	0.2	82.07	0	0.00	82.30	0.2	2,260	0.01%
2022/09/05	9.1	83.20	0	0.00	82.60	9.1	2,256	0.40%
2022/08/30	2	85.25	1	85.20	85.50	1	2,274	0.04%
2022/08/29	0.1	85.80	0	0.00	85.10	0.1	2,278	0.00%
2022/08/26	1	87.20	0	0.00	87.30	1	2,264	0.04%
2022/08/22	0.1	88.00	0	0.00	87.90	0.1	2,317	0.00%
2022/08/18	1	85.80	0	0.00	85.80	1	2,345	0.04%
2022/08/17	1	86.50	0	0.00	86.90	1	2,354	0.04%
2022/08/08	0	0.00	1	86.60	86.70	-1	2,349	-0.04%
2022/08/03	1	85.00	0	0.00	84.90	1	2,360	0.04%
2022/08/02	1	84.00	0	0.00	84.70	1	2,367	0.04%
2022/07/29	4	84.88	4	85.23	85.40	0	2,319	0.00%
2022/07/28	35	90.40	0	0.00	90.40	35	2,244	1.56%
2022/07/27	3	89.63	3	90.50	90.50	0	2,166	0.00%
2022/07/26	1	90.70	0	0.00	89.50	1	2,122	0.05%
2022/07/19	0.3	92.70	0	0.00	92.30	0.3	2,134	0.01%
2022/07/18	0	0.00	10.3	90.49	92.30	-10.3	2,170	-0.47%
2022/07/15	0	0.00	14	88.38	88.00	-14	2,116	-0.66%
2022/07/11	0.1	87.10	0	0.00	86.20	0.1	2,071	0.00%
2022/07/07	0.1	83.05	10	82.30	83.90	-9.9	2,039	-0.49%
2022/07/06	7.2	83.38	0	0.00	82.60	7.2	2,049	0.35%
2022/07/05	10	84.60	0	0.00	85.60	10	2,052	0.49%
2022/07/04	42.3	84.96	0	0.00	84.60	42.3	2,068	2.04%
2022/07/01	65.1	88.13	0	0.00	87.70	65.1	2,062	3.15%
2022/06/30	77.3	90.06	0	0.00	87.80	77.3	2,073	3.73%
2022/06/27	0	0.00	1	95.30	95.30	-1	2,078	-0.05%
2022/06/24	0	0.00	1	95.20	93.80	-1	2,070	-0.05%
2022/06/20	0	0.00	1	95.70	94.40	-1	2,173	-0.05%
2022/06/17	1	94.40	0	0.00	95.70	1	2,170	0.05%
2022/06/14	0	0.00	3	97.97	98.60	-3	2,219	-0.14%
2022/06/13	0	0.00	1	97.50	97.40	-1	2,279	-0.04%
2022/06/06	0	0.00	1	98.10	98.50	-1	2,354	-0.04%
2022/06/02	0	0.00	6	98.10	98.70	-6	2,418	-0.25%
2022/05/31	0	0.00	1	97.60	97.90	-1	2,481	-0.04%
2022/05/27	0	0.00	5	97.70	97.10	-5	2,514	-0.20%
2022/05/26	0	0.00	7	96.84	97.10	-7	2,510	-0.28%
2022/05/24	0	0.00	1	96.20	96.20	-1	2,594	-0.04%
2022/05/23	1	96.20	0	0.00	96.40	1	2,621	0.04%
2022/05/20	0	0.00	5	96.00	96.00	-5	2,681	-0.19%
2022/04/28	5	93.10	0	0.00	93.20	5	3,342	0.15%
2022/04/25	5.2	92.69	0	0.00	91.80	5.2	3,296	0.16%
2022/04/20	1	93.80	0	0.00	94.00	1	3,339	0.03%
2022/04/13	1	93.60	0	0.00	93.70	1	3,582	0.03%
2022/04/12	1	92.80	0	0.00	92.60	1	3,657	0.03%
2022/04/11	0.1	93.70	0	0.00	93.70	0.1	3,661	0.00%
2022/04/08	2	94.10	0	0.00	94.00	2	3,665	0.05%
2022/04/06	1	94.60	1	95.00	95.10	0	3,745	0.00%
2022/04/01	5	95.60	0	0.00	95.60	5	3,770	0.13%
2022/03/30	1	96.00	1	95.70	95.30	0	3,766	0.00%
2022/03/29	0	0.00	1	95.40	95.40	-1	3,734	-0.03%
2022/03/28	0	0.00	1	95.00	95.30	-1	3,754	-0.03%
2022/03/24	1	96.00	0	0.00	95.50	1	3,772	0.03%
2022/03/23	2	96.75	2	97.70	96.60	0	3,792	0.00%
2022/03/22	0	0.00	13	97.85	97.40	-13	3,792	-0.34%
2022/03/21	0	97.80	3	98.00	97.80	-3	3,825	-0.08%
2022/03/18	0	0.00	20	97.10	98.30	-20	3,866	-0.52%
2022/03/17	1	96.90	11	96.91	96.80	-10	3,812	-0.26%
2022/03/16	8	94.44	0	0.00	94.80	8	3,843	0.21%
2022/03/15	5	95.90	0	0.00	96.00	5	3,813	0.13%
2022/03/14	1	97.70	10	97.75	97.80	-9	3,862	-0.23%
2022/03/11	5	97.00	2	97.00	96.90	3	3,911	0.08%
2022/03/10	0	0.00	7	96.61	96.50	-7	3,914	-0.18%
2022/03/09	0	0.00	9	95.53	95.50	-9	4,130	-0.22%
2022/03/08	0.2	94.00	0	0.00	93.20	0.2	4,193	0.00%
2022/03/07	5.3	94.89	0	0.00	94.90	5.3	4,237	0.13%
2022/03/04	0.2	96.56	0	0.00	97.20	0.2	5,406	0.00%
2022/03/03	0	0.00	1	97.40	97.30	-1	5,429	-0.02%
2022/03/02	0	95.70	0	0.00	96.20	0	5,455	0.00%
2022/03/01	1	95.20	0.5	95.40	95.40	0.5	5,451	0.01%
2022/02/25	1	94.20	1	94.20	94.20	0	5,473	0.00%
2022/02/24	11	93.70	0	0.00	92.70	11	5,465	0.20%
2022/02/23	2	95.00	1	95.10	94.90	1	5,445	0.02%
2022/02/22	11	94.94	0	0.00	95.00	11	5,494	0.20%
2022/02/21	1	95.70	0	0.00	96.10	1	5,483	0.02%
2022/02/16	1	96.00	0	0.00	95.80	1	5,582	0.02%
2022/02/15	0	0.00	0.2	95.70	95.50	-0.2	5,621	0.00%
2022/02/14	3	95.00	1	95.30	95.30	2	5,622	0.04%
2022/02/11	13	96.26	2	96.35	96.20	11	5,588	0.20%
2022/02/10	4	96.95	0	0.00	97.00	4	5,573	0.07%
2022/02/09	6.1	96.43	0	0.00	96.50	6.1	5,542	0.11%
2022/02/08	4	95.38	0	0.00	95.30	4	5,554	0.07%
2022/02/07	7	95.64	0	0.00	95.40	7	5,493	0.13%
2022/01/26	2	97.60	0	0.00	97.60	2	5,400	0.04%
2022/01/19	6	98.33	0	0.00	98.50	6	5,572	0.11%
2022/01/18	0	0.00	4	99.70	99.20	-4	5,583	-0.07%
2022/01/17	1	98.60	1	99.10	99.20	0	5,574	0.00%
2022/01/12	0	0.00	2	98.70	98.60	-2	5,611	-0.04%
2022/01/11	1	98.00	1	98.58	98.10	0	5,616	0.00%
2022/01/10	1	97.80	0	0.00	98.20	1	5,630	0.02%
2022/01/07	1	98.00	0	0.00	97.20	1	5,619	0.02%
2022/01/06	4	99.28	0	0.00	98.50	4	5,569	0.07%
2022/01/05	0	0.00	10	99.25	100.00	-10	5,532	-0.18%
2021/12/30	11	97.85	4	97.83	97.70	7	5,442	0.13%
2021/12/29	0	0.00	3	99.20	99.10	-3	5,378	-0.06%
2021/12/28	4	99.05	8	99.20	99.40	-4	5,362	-0.07%
2021/12/27	1	98.40	1	98.60	98.70	0	5,326	0.00%
2021/12/24	0	0.00	1	98.50	98.30	-1	5,336	-0.02%
2021/12/23	0	0.00	7	98.03	97.90	-7	5,355	-0.13%
2021/12/22	16	97.60	0	0.00	97.50	16	5,461	0.29%
2021/12/21	5	97.60	0	0.00	97.60	5	5,453	0.09%
2021/12/17	3	96.23	0	0.00	96.20	3	5,494	0.05%
2021/12/16	0	0.00	5	97.12	97.00	-5	5,438	-0.09%
2021/12/10	7	96.09	1	96.50	96.70	6	5,464	0.11%
2021/12/09	1	97.60	0	0.00	97.20	1	5,420	0.02%
2021/12/07	1	96.80	1	96.60	96.90	0	5,346	0.00%
2021/12/03	4	96.93	1	96.70	96.20	3	5,296	0.06%
2021/12/01	1	99.40	4.1	98.91	99.10	-3.1	4,996	-0.06%
2021/11/30	7	100.00	2	100.00	99.10	5	4,908	0.10%
2021/11/29	2	97.05	0	0.00	97.20	2	3,692	0.05%
2021/11/26	0.2	97.85	0	0.00	97.40	0.2	3,653	0.01%
2021/11/25	1	98.60	0	0.00	98.80	1	3,622	0.03%
2021/11/19	2	98.30	1	98.60	98.60	1	3,560	0.03%
2021/11/18	5	99.60	2	100.00	99.50	3	3,505	0.09%
2021/11/17	2	99.85	4	100.05	101.00	-2	3,460	-0.06%
2021/11/16	6	98.25	1	98.80	98.00	5	3,406	0.15%
2021/11/15	1	99.30	0	0.00	99.30	1	3,356	0.03%
2021/11/12	1	98.30	0	0.00	98.00	1	3,335	0.03%
2021/11/11	3	97.80	0	0.00	97.50	3	3,316	0.09%
2021/11/05	1	96.50	0	0.00	96.70	1	3,384	0.03%
2021/11/02	5	96.30	0	0.00	96.20	5	3,382	0.15%
2021/11/01	0	0.00	6	97.07	97.30	-6	3,396	-0.18%
2021/10/29	6	98.25	6.1	98.58	97.40	-0.1	3,410	0.00%
2021/10/28	0.1	99.90	11	99.82	100.00	-11	3,408	-0.32%
2021/10/27	4.2	97.26	6	98.42	98.70	-1.8	3,358	-0.05%
2021/10/25	4	93.90	0	0.00	94.30	4	3,452	0.12%
2021/10/22	14	95.11	0	0.00	94.50	14	3,523	0.40%
2021/10/20	1	95.50	0	0.00	95.10	1	3,461	0.03%
2021/10/19	1.1	96.51	0	0.00	96.60	1.1	3,420	0.03%
2021/10/15	1	97.00	0	0.00	97.10	1	3,384	0.03%
2021/10/08	1	100.50	0	0.00	100.50	1	3,320	0.03%
2021/10/06	1	100.00	0	0.00	100.00	1	3,396	0.03%
2021/09/29	1	104.50	0	0.00	103.00	1	3,392	0.03%
2021/09/24	1	106.00	0	0.00	106.00	1	3,262	0.03%
2021/09/22	2	105.00	0	0.00	105.00	2	3,187	0.06%
2021/09/16	1	107.00	0	0.00	107.50	1	3,101	0.03%
2021/09/13	0	0.00	1	111.00	109.50	-1	3,019	-0.03%
2021/09/08	1	109.50	0	0.00	108.00	1	3,014	0.03%
2021/09/03	0	0.00	1	112.00	112.50	-1	3,052	-0.03%
2021/08/30	0	0.00	3	109.83	111.50	-3	3,069	-0.10%
2021/08/25	1	108.50	2	108.00	108.00	-1	3,080	-0.03%
2021/08/20	0	0.00	2	105.00	104.00	-2	3,118	-0.06%
2021/08/19	0	106.50	1	107.50	106.00	-1	3,210	-0.03%
2021/08/18	1	108.00	0	0.00	108.50	1	3,199	0.03%
2021/08/17	2	107.50	0	0.00	107.50	2	3,212	0.06%
2021/08/12	2	108.50	0	0.00	109.50	2	3,127	0.06%
2021/08/11	1	112.00	5	111.50	112.00	-4	3,136	-0.13%
2021/08/10	0	0.00	1	113.00	113.50	-1	3,147	-0.03%
2021/08/09	0	0.00	8	113.44	113.50	-8	3,177	-0.25%
2021/08/05	0	0.00	1	115.00	115.00	-1	3,256	-0.03%
2021/08/04	2	115.00	0	0.00	114.50	2	3,286	0.06%
2021/08/03	0	0.00	2	114.00	114.50	-2	3,313	-0.06%
2021/08/02	3	112.50	2	111.50	111.50	1	3,249	0.03%
2021/07/30	7.1	107.80	0	0.00	110.50	7.1	3,233	0.22%
2021/07/29	5	114.50	9	114.28	115.00	-4	3,129	-0.13%
2021/07/28	1.1	113.93	6	112.33	112.50	-4.9	3,099	-0.16%
2021/07/26	1	112.00	5	111.50	112.00	-4	3,123	-0.13%
2021/07/23	0	0.00	0.1	119.00	110.50	-0.1	3,173	0.00%
2021/07/22	1	112.00	0	0.00	112.00	1	3,241	0.03%
2021/07/21	1	110.00	0	0.00	111.00	1	3,311	0.03%
2021/07/16	0	0.00	1	111.50	112.50	-1	3,423	-0.03%
2021/07/14	1	113.50	2	112.50	111.50	-1	3,445	-0.03%
2021/07/13	2	112.75	6	112.83	112.00	-4	3,424	-0.12%
2021/07/12	0.1	110.00	0	0.00	112.00	0.1	3,404	0.00%
2021/07/09	1	110.50	0	0.00	110.50	1	3,400	0.03%
2021/07/07	0	0.00	5	109.00	109.50	-5	3,428	-0.15%
2021/07/06	0	109.00	5	109.50	109.00	-5	3,464	-0.14%
2021/07/01	1	108.00	0	0.00	107.00	1	3,696	0.03%
2021/06/30	1	107.50	0	0.00	107.50	1	3,944	0.03%
2021/06/24	0	0.00	5	109.00	108.50	-5	4,120	-0.12%
2021/06/22	0.1	105.50	0	0.00	106.00	0.1	4,124	0.00%
2021/06/21	5	106.00	0	0.00	105.50	5	4,124	0.12%
2021/06/18	0	0.00	5	108.50	108.00	-5	4,148	-0.12%
2021/06/16	0	0.00	1	106.50	106.50	-1	4,191	-0.02%
2021/06/15	1	107.50	0	0.00	107.00	1	4,225	0.02%
2021/06/11	0	0.00	0.2	107.00	108.00	-0.2	4,216	0.00%
2021/06/10	0	0.00	1	104.50	105.50	-1	4,222	-0.02%
2021/06/09	1	103.50	0.5	103.50	103.50	0.5	4,231	0.01%
2021/06/08	0	0.00	1	104.50	105.50	-1	4,258	-0.02%
2021/06/07	1	103.50	0	0.00	104.50	1	4,258	0.02%
2021/06/03	0.2	106.50	0	0.00	106.50	0.2	4,265	0.01%
2021/06/02	0	0.00	0	105.00	107.00	0	4,248	0.00%
2021/06/01	2	109.00	2	107.00	107.00	0	4,270	0.00%
2021/05/28	0	0.00	0.2	105.50	106.00	-0.2	4,309	0.00%
2021/05/26	0.2	104.50	1	104.00	105.00	-0.8	4,286	-0.02%
2021/05/25	0.8	102.78	1	102.50	103.00	-0.2	4,333	0.00%
2021/05/24	2.2	100.33	1	102.00	100.00	1.2	4,340	0.03%
2021/05/21	5	101.50	1.1	101.54	102.00	4	4,349	0.09%
2021/05/19	6	101.50	1	102.00	101.50	5	4,456	0.11%
2021/05/12	2	98.00	4	99.25	95.40	-2	4,377	-0.05%
2021/05/11	1	102.50	0	0.00	100.50	1	4,344	0.02%
2021/05/10	0	0.00	3	104.67	105.00	-3	4,330	-0.07%
2021/05/04	1	103.50	8	102.00	103.50	-7	4,695	-0.15%
2021/05/03	15	107.33	0	0.00	106.00	15	4,826	0.31%
2021/04/29	5	112.30	1	113.97	111.50	4	4,923	0.08%
2021/04/28	1	112.00	2	112.25	113.50	-1	4,926	-0.02%
2021/04/27	1	112.50	1	114.00	114.50	0	4,977	0.00%
2021/04/26	1	116.00	3	115.17	116.00	-2	5,175	-0.04%
2021/04/22	0	0.00	1	112.00	110.50	-1	5,508	-0.02%
2021/04/21	0.1	112.00	0	0.00	112.00	0.1	5,529	0.00%
2021/04/15	1	109.00	2	108.75	109.00	-1	5,755	-0.02%
2021/04/14	6	105.58	0	0.00	107.50	6	5,801	0.10%
2021/04/13	0	0.00	11	109.27	109.50	-11	5,814	-0.19%
2021/04/12	10	111.50	1	112.50	112.00	9	5,816	0.15%
2021/04/09	1	111.50	7	110.50	111.50	-6	5,818	-0.10%
2021/04/08	2	112.25	0	0.00	112.00	2	5,785	0.03%
2021/04/07	2	112.00	0	0.00	113.00	2	5,794	0.03%
2021/04/06	17	111.09	48	111.30	112.00	-31	5,665	-0.55%
2021/04/01	3	105.50	2	106.75	105.50	1	5,442	0.02%
2021/03/31	0	0.00	2	104.00	105.50	-2	5,387	-0.04%
2021/03/30	4	104.25	12.2	104.34	105.00	-8.2	5,332	-0.15%
2021/03/29	12	103.46	0	0.00	103.00	12	5,285	0.23%
2021/03/26	0.2	103.50	1	103.00	103.00	-0.8	5,317	-0.02%
2021/03/23	0	0.00	1	105.00	104.00	-1	5,410	-0.02%
2021/03/22	2	103.50	0	0.00	104.50	2	5,443	0.04%
2021/03/19	0	0.00	1	104.50	105.00	-1	5,450	-0.02%
2021/03/18	1	104.50	81	104.44	104.00	-80	5,409	-1.48%
2021/03/17	0	0.00	2	103.25	103.00	-2	5,479	-0.04%
2021/03/16	5	102.50	0	0.00	102.50	5	5,518	0.09%
2021/03/15	1	100.50	2	101.50	101.50	-1	5,566	-0.02%
2021/03/12	2	100.50	0	0.00	100.50	2	5,657	0.04%
2021/03/05	4	99.18	0	0.00	99.30	4	6,766	0.06%
2021/03/03	6	99.98	2	101.75	101.50	4	6,966	0.06%
2021/03/02	0	0.00	12	102.00	101.50	-12	6,977	-0.17%
2021/02/26	11	101.55	0	0.00	100.00	11	7,032	0.16%
2021/02/25	2	102.50	3.3	103.54	103.50	-1.3	7,030	-0.02%
2021/02/24	1.3	103.77	12	103.08	103.50	-10.7	7,056	-0.15%
2021/02/23	1	102.50	6	102.50	102.50	-5	7,042	-0.07%
2021/02/22	3	103.33	5	102.50	101.50	-2	7,062	-0.03%
2021/02/19	10	102.00	13	102.69	103.00	-3	7,002	-0.04%
2021/02/18	2	101.25	0	0.00	102.50	2	7,014	0.03%
2021/02/17	16	100.88	1	101.50	101.50	15	7,042	0.21%
2021/02/05	0	0.00	0.4	99.90	99.70	-0.4	6,999	-0.01%
2021/02/03	1	99.70	2.1	99.89	99.60	-1.1	7,085	-0.02%
2021/02/02	5	100.50	2	100.00	99.00	3	7,148	0.04%
2021/02/01	2	96.45	0	0.00	98.30	2	7,117	0.03%
2021/01/29	2	97.40	1	100.50	97.40	1	7,086	0.01%
2021/01/28	2	100.00	15	99.69	99.90	-13	6,993	-0.19%
2021/01/27	9	102.89	3	102.33	101.50	6	6,936	0.09%
2021/01/26	27	101.59	4.1	101.24	100.50	22.9	6,753	0.34%
2021/01/25	56	103.66	6	103.33	103.50	50	6,650	0.75%
2021/01/22	0	0.00	25	103.34	103.50	-25	6,481	-0.39%
2021/01/21	1	100.00	6	100.00	100.00	-5	6,359	-0.08%
2021/01/20	17	98.98	18	99.81	100.00	-1	6,338	-0.02%
2021/01/19	39	102.97	3	103.16	101.50	36	6,252	0.58%
2021/01/18	3.1	101.68	24	99.67	102.00	-20.9	6,134	-0.34%
2021/01/15	2	96.90	23	99.02	96.50	-21	6,125	-0.34%
2021/01/14	20	98.40	21	98.31	98.80	-1	6,115	-0.02%
2021/01/13	0.5	98.30	1	98.10	98.30	-0.5	6,228	-0.01%
2021/01/12	24	98.23	1	97.30	97.80	23	6,335	0.36%
2021/01/11	20	96.50	2	95.95	96.90	18	6,225	0.29%
2021/01/08	2	95.90	1	94.90	96.00	1	6,170	0.02%
2021/01/07	2	95.60	0	0.00	96.00	2	6,137	0.03%
2021/01/06	2	95.35	0	0.00	94.40	2	6,175	0.03%
2021/01/05	2	95.30	1	94.60	94.70	1	6,150	0.02%
2021/01/04	2	94.60	2	94.70	94.60	0	6,208	0.00%
2020/12/31	0.5	94.77	5.5	95.17	94.90	-5	6,180	-0.08%
2020/12/30	5	93.50	0	0.00	94.00	5	6,170	0.08%
2020/12/29	1	96.00	0	0.00	94.80	1	6,112	0.02%
2020/12/28	1	95.70	0	0.00	95.80	1	6,089	0.02%
2020/12/22	0	0.00	12	93.99	93.90	-12	6,165	-0.19%
2020/12/21	0	0.00	2	94.05	94.20	-2	6,192	-0.03%
2020/12/18	0	0.00	1	97.10	95.90	-1	6,184	-0.02%
2020/12/17	5	97.26	0	0.00	96.90	5	6,174	0.08%
2020/12/16	0	0.00	7	96.10	96.00	-7	6,156	-0.11%
2020/12/15	2	96.15	2	95.60	96.10	0	6,219	0.00%
2020/12/14	1	97.00	0	0.00	96.50	1	6,235	0.02%
2020/12/11	10	95.64	13	96.87	96.10	-3	6,247	-0.05%
2020/12/10	4	98.55	12	99.53	98.70	-8	6,199	-0.13%
2020/12/09	6	99.93	3	100.17	100.50	3	6,200	0.05%
2020/12/08	9	99.62	3	99.57	98.80	6	6,154	0.10%
2020/12/07	2	102.00	2	101.00	100.50	0	6,073	0.00%
2020/12/04	5	101.30	9	100.90	101.00	-4	5,965	-0.07%
2020/12/03	15	98.64	1	98.60	99.20	14	5,747	0.24%
2020/12/02	7	97.04	44	96.13	99.40	-37	5,529	-0.67%
2020/12/01	0	0.00	106	92.71	93.00	-106	5,154	-2.06%	大賣/鉅額交易
2020/11/30	110	91.52	7.3	91.82	92.00	102.7	5,069	2.03%	大買/鉅額交易
2020/11/27	40.1	90.49	30	90.92	91.00	10.1	4,913	0.21%
2020/11/26	1.3	91.00	0	0.00	91.10	1.3	4,953	0.03%
2020/11/25	4	89.93	1	92.30	90.00	3	5,031	0.06%
2020/11/24	4	91.83	1	91.60	91.20	3	4,990	0.06%
2020/11/23	1	91.30	56	91.64	91.10	-55	4,959	-1.11%
2020/11/20	50	90.57	0	0.00	90.40	50	4,909	1.02%
2020/11/19	12	89.89	0	0.00	89.50	12	4,905	0.24%
2020/11/18	13	90.75	1	91.00	91.00	12	4,886	0.25%
2020/11/17	0.1	91.40	2	91.40	90.90	-1.9	4,911	-0.04%
2020/11/16	1	91.70	5	91.80	91.70	-4	4,978	-0.08%
2020/11/12	1	89.80	1	89.90	89.80	0	4,995	0.00%
2020/11/11	1	89.50	61	89.67	90.70	-60	5,019	-1.20%
2020/11/10	0	0.00	82	88.38	88.80	-82	4,966	-1.65%
2020/11/09	3	87.13	21	87.20	87.00	-18	4,910	-0.37%
2020/11/06	0	0.00	1	86.20	86.00	-1	4,974	-0.02%
2020/11/05	50	85.79	0	0.00	86.10	50	5,072	0.99%
2020/11/04	0	0.00	1	86.00	85.60	-1	5,170	-0.02%
2020/11/03	2	85.20	52	85.36	85.40	-50	5,243	-0.95%
2020/10/30	23	83.99	20	85.10	84.40	3	5,342	0.06%
2020/10/29	52	84.70	1	84.60	84.50	51	5,349	0.95%
2020/10/27	0	0.00	1	87.00	87.00	-1	5,367	-0.02%
2020/10/26	53	86.31	1	86.10	86.10	52	5,473	0.95%
2020/10/23	10	86.98	210	86.13	88.00	-200	5,426	-3.69%	大賣/鉅額交易
2020/10/22	132	83.28	0	0.00	82.50	132	5,286	2.50%	大買/鉅額交易
2020/10/21	5	83.68	4	83.55	83.00	1	5,271	0.02%
2020/10/20	74	86.04	0	0.00	85.60	74	5,233	1.41%
2020/10/15	2	88.45	0	0.00	88.00	2	5,563	0.04%
2020/10/14	30	87.80	30	88.78	89.40	0	5,583	0.00%
2020/10/13	30	87.75	30	88.70	88.80	0	5,560	0.00%
2020/10/12	50	88.44	1	88.40	89.00	49	5,595	0.88%
2020/10/06	1	87.30	0	0.00	87.30	1	5,700	0.02%
2020/09/23	3	88.00	2	86.75	86.30	1	6,115	0.02%
2020/09/22	0	0.00	2	88.60	88.10	-2	6,153	-0.03%
2020/09/21	0	0.00	7	89.46	89.30	-7	6,254	-0.11%
2020/09/18	2	89.10	1	89.40	89.50	1	6,305	0.02%
2020/09/17	6	90.30	0	0.00	90.20	6	6,231	0.10%
2020/09/16	4	89.83	11	90.20	90.20	-7	6,237	-0.11%
2020/09/15	0	0.00	1	89.20	89.70	-1	6,242	-0.02%
2020/09/14	1	89.90	11	90.22	89.80	-10	6,247	-0.16%
2020/09/11	1	88.30	1	88.70	89.00	0	6,228	0.00%
2020/09/10	0	0.00	1	88.10	87.90	-1	6,226	-0.02%
2020/09/09	3	86.70	0	0.00	87.50	3	6,209	0.05%
2020/09/08	0	0.00	1	88.00	88.10	-1	6,160	-0.02%
2020/09/07	20	86.70	23	87.91	87.60	-3	6,166	-0.05%
2020/09/04	9	86.01	1	86.10	86.60	8	6,187	0.13%
2020/09/03	5	88.56	2	89.50	87.70	3	6,149	0.05%
2020/09/02	12	88.30	3	87.07	87.00	9	6,144	0.15%
2020/09/01	9	85.93	14	88.39	89.00	-5	6,177	-0.08%
2020/08/31	0	0.00	2	87.60	86.40	-2	6,117	-0.03%
2020/08/28	3	88.00	0	0.00	87.50	3	6,048	0.05%
2020/08/26	0	0.00	3	89.80	89.70	-3	6,100	-0.05%
2020/08/25	1	88.90	0	0.00	88.80	1	6,097	0.02%
2020/08/21	1	87.10	3	88.00	87.00	-2	6,231	-0.03%
2020/08/20	8	86.71	10	86.08	85.20	-2	6,166	-0.03%
2020/08/19	15	90.42	1	89.20	89.10	14	6,098	0.23%
2020/08/18	2	93.00	0	0.00	92.00	2	6,036	0.03%
2020/08/17	27	93.37	0	0.00	92.70	27	6,051	0.45%
2020/08/14	2	91.20	0	0.00	91.30	2	6,061	0.03%
2020/08/13	1	92.50	1	92.70	91.20	0	6,044	0.00%
2020/08/12	5	92.28	1	91.80	91.80	4	6,072	0.07%
2020/08/11	1	93.00	7	92.63	93.20	-6	6,089	-0.10%
2020/08/10	9	95.03	0	0.00	94.10	9	6,044	0.15%
2020/08/07	8	98.36	0	0.00	96.70	8	6,012	0.13%
2020/08/06	4	96.88	0	0.00	96.60	4	5,967	0.07%
2020/08/05	3	97.37	0	0.00	97.10	3	5,934	0.05%
2020/08/04	1	97.20	1	96.80	97.00	0	5,969	0.00%
2020/08/03	1	97.30	0	0.00	97.30	1	6,026	0.02%
2020/07/31	2	99.05	0	0.00	98.20	2	6,090	0.03%
2020/07/30	2	98.40	2	99.40	98.60	0	6,128	0.00%
2020/07/29	9	103.22	8	103.81	103.50	1	6,065	0.02%
2020/07/28	2	103.50	4	105.75	103.00	-2	6,045	-0.03%
2020/07/27	2	104.00	0	0.00	103.00	2	5,973	0.03%
2020/07/24	2	104.50	1	105.00	104.50	1	5,946	0.02%
2020/07/23	4	107.25	1	108.00	107.00	3	5,906	0.05%
2020/07/22	7	106.64	0	0.00	106.00	7	5,851	0.12%
2020/07/21	3	111.50	0	0.00	112.50	3	5,679	0.05%
2020/07/15	1	110.00	0	0.00	110.50	1	6,059	0.02%
2020/07/14	1	114.00	0	0.00	113.00	1	6,015	0.02%
2020/07/10	3	112.17	4	113.00	112.00	-1	6,059	-0.02%
2020/07/09	3	113.00	4	111.63	112.00	-1	6,048	-0.02%
2020/07/08	3	109.67	0	0.00	110.50	3	5,995	0.05%
2020/07/07	0	0.00	1	112.50	112.00	-1	5,946	-0.02%
2020/07/06	1	115.50	12	115.83	116.00	-11	5,835	-0.19%
2020/07/03	0	0.00	4	114.00	115.50	-4	5,843	-0.07%
2020/07/02	1	108.00	8	112.38	113.50	-7	5,850	-0.12%
2020/07/01	3	109.67	2	108.50	109.50	1	5,805	0.02%
2020/06/30	6	106.42	1	106.50	107.00	5	5,786	0.09%
2020/06/24	2	103.50	53	102.59	103.00	-51	5,715	-0.89%
2020/06/22	0	0.00	1	104.00	102.00	-1	5,777	-0.02%
2020/06/18	0	0.00	4	103.25	103.00	-4	5,865	-0.07%
2020/06/17	4	102.38	2	102.50	102.00	2	5,900	0.03%
2020/06/11	1	99.50	1	99.60	99.40	0	6,411	0.00%
2020/06/09	1	103.50	0	0.00	103.00	1	6,496	0.02%
2020/06/08	0	0.00	12	105.42	104.50	-12	6,554	-0.18%
2020/06/05	10	102.00	0	0.00	101.00	10	6,493	0.15%
2020/06/02	3	101.50	3	102.00	101.50	0	6,456	0.00%
2020/06/01	44	100.29	4	100.13	100.50	40	6,435	0.62%
2020/05/29	1	97.10	0	0.00	97.00	1	6,421	0.02%
2020/05/28	0	0.00	1	101.00	98.10	-1	6,313	-0.02%
2020/05/27	11	99.45	0	0.00	99.00	11	6,318	0.17%
2020/05/26	2	98.90	0	0.00	98.50	2	6,354	0.03%
2020/05/25	1	95.80	0	0.00	98.60	1	6,390	0.02%
2020/05/22	2	97.85	0	0.00	97.00	2	6,446	0.03%
2020/05/21	1	98.70	1	100.00	98.70	0	6,432	0.00%
2020/05/18	3	99.57	0	0.00	98.60	3	6,384	0.05%
2020/05/11	1	103.50	0	0.00	103.50	1	6,454	0.02%
2020/05/08	1	105.50	7	103.50	106.00	-6	6,398	-0.09%
2020/05/07	4	101.38	1	102.50	101.00	3	6,303	0.05%
2020/05/06	0	0.00	2	101.50	103.00	-2	6,247	-0.03%
2020/05/05	1	99.70	6	99.92	99.50	-5	6,182	-0.08%
2020/05/04	6	97.85	8	98.43	99.50	-2	6,184	-0.03%
2020/04/30	1	100.50	3	101.33	101.00	-2	6,127	-0.03%
2020/04/29	3	98.73	4	98.60	98.30	-1	6,098	-0.02%
2020/04/28	2	97.15	1	97.50	97.20	1	6,130	0.02%
2020/04/27	5	99.78	1	101.50	99.60	4	6,157	0.06%
2020/04/24	3	100.83	4	99.80	98.70	-1	6,119	-0.02%
2020/04/23	6.4	99.39	8	100.25	99.80	-1.6	6,069	-0.03%
2020/04/22	10	95.58	0.4	103.00	95.90	9.6	6,037	0.16%
2020/04/21	9	101.56	7	96.81	97.50	2	6,408	0.03%
2020/04/20	0	0.00	0.4	100.00	100.00	-0.4	6,196	-0.01%
2020/04/17	0	0.00	13	97.37	97.00	-13	6,150	-0.21%
2020/04/16	0	0.00	1	95.40	94.20	-1	6,108	-0.02%
2020/04/15	0	0.00	3	93.77	94.30	-3	6,185	-0.05%
2020/04/14	0	0.00	1	92.60	92.20	-1	6,131	-0.02%
2020/04/13	1.4	91.13	0	0.00	91.10	1.4	6,142	0.02%
2020/04/10	6	92.73	1.3	93.10	91.40	4.7	6,141	0.08%
2020/04/09	0	0.00	2	91.75	92.50	-2	6,107	-0.03%
2020/04/08	1	91.50	1	91.80	91.50	0	6,086	0.00%
2020/04/07	1.1	91.04	0	0.00	90.40	1.1	6,052	0.02%
2020/04/06	0	0.00	2	87.70	89.70	-2	5,973	-0.03%
2020/04/01	1	85.00	0	0.00	84.90	1	5,885	0.02%
2020/03/31	1	86.00	0	0.00	85.90	1	5,811	0.02%
2020/03/30	1	83.20	11	84.59	83.90	-10	5,718	-0.17%
2020/03/27	2	86.30	3	85.80	83.60	-1	5,741	-0.02%
2020/03/25	0	0.00	10	80.00	80.40	-10	5,729	-0.17%
2020/03/23	1	71.20	2	72.55	71.00	-1	5,566	-0.02%
2020/03/20	16	69.93	0	0.00	70.60	16	5,584	0.29%
2020/03/19	5	69.10	0	0.00	68.90	5	5,514	0.09%
2020/03/18	3	76.00	0	0.00	76.00	3	5,436	0.06%
2020/03/17	1	79.70	0	0.00	79.70	1	5,418	0.02%
2020/03/16	1	85.00	0	0.00	85.80	1	5,367	0.02%
2020/03/13	0	0.00	0.3	88.80	88.70	-0.3	5,349	-0.01%
2020/03/11	0	0.00	10	100.50	97.40	-10	5,185	-0.19%
2020/03/10	5	97.60	5	96.50	98.30	0	5,161	0.00%
2020/03/09	0	0.00	1	100.50	98.60	-1	5,110	-0.02%
2020/03/05	0	0.00	1	105.50	105.00	-1	5,095	-0.02%
2020/03/02	0	0.00	1	101.50	101.50	-1	5,009	-0.02%
2020/02/27	0.1	101.00	1	103.50	102.00	-1	4,983	-0.02%
2020/02/25	1	109.00	0	0.00	109.00	1	4,994	0.02%
2020/02/20	2	116.50	0.1	114.50	114.00	1.9	4,981	0.04%
2020/02/19	2	113.00	9.4	113.98	114.00	-7.4	4,941	-0.15%
2020/02/18	11	112.68	2	113.00	113.00	9	4,941	0.18%
2020/02/17	3	114.67	2	115.00	115.00	1	4,913	0.02%
2020/02/14	6	114.58	0	0.00	116.50	6	4,896	0.12%
2020/02/13	1	115.50	0	0.00	113.50	1	4,831	0.02%
2020/02/12	6	114.25	2	114.00	114.50	4	4,778	0.08%
2020/02/11	10	110.00	0	0.00	109.50	10	4,630	0.22%
2020/02/06	1	110.00	0	0.00	110.50	1	4,709	0.02%
2020/02/04	1	105.50	1	108.00	108.50	0	4,676	0.00%
2020/01/30	0	0.00	2	106.50	109.00	-2	4,649	-0.04%
2020/01/20	1	112.00	1	112.00	111.50	0	4,565	0.00%
2020/01/17	1	111.00	331	111.15	110.50	-330	4,609	-7.16%	大賣/鉅額交易
2020/01/16	4	112.25	2	112.25	112.00	2	4,728	0.04%
2020/01/15	17	110.56	30	113.45	114.50	-13	4,861	-0.27%
2020/01/14	1	104.50	1	103.50	104.50	0	4,343	0.00%
2020/01/13	0	0.00	2	100.00	101.50	-2	4,270	-0.05%
2020/01/10	1	102.50	0	0.00	99.70	1	4,283	0.02%
2020/01/09	20	102.50	21	102.50	102.50	-1	4,261	-0.02%
2020/01/08	0	0.00	2	95.90	96.90	-2	4,164	-0.05%
2020/01/03	2	98.15	0	0.00	98.80	2	4,204	0.05%
2020/01/02	3	99.93	0	0.00	100.00	3	4,208	0.07%
2019/12/24	2	101.00	1	102.00	102.00	1	4,456	0.02%
2019/12/23	2	102.50	2	102.75	100.50	0	4,427	0.00%
2019/12/20	9	104.61	0	0.00	101.50	9	4,387	0.21%
2019/12/18	2	104.50	10	105.10	105.00	-8	4,336	-0.18%
2019/12/17	1	104.00	12	103.75	105.00	-11	4,337	-0.25%
2019/12/16	10	106.00	2	101.75	105.00	8	4,305	0.19%
2019/12/13	3	101.50	2	100.25	100.50	1	4,288	0.02%
2019/12/12	9	99.30	1	100.50	99.80	8	4,202	0.19%
2019/12/11	4	97.08	15	97.81	98.10	-11	4,137	-0.27%
2019/11/27	0	0.00	5	96.24	96.90	-5	4,439	-0.11%
2019/11/26	3	96.50	0	0.00	96.50	3	4,425	0.07%
2019/11/21	2	97.00	1	97.30	97.20	1	4,273	0.02%
2019/11/19	2	96.50	2	95.80	95.70	0	4,202	0.00%
2019/11/15	1	96.00	2	96.20	96.00	-1	4,205	-0.02%
2019/11/13	2	94.90	0	0.00	94.40	2	4,144	0.05%
2019/11/12	0	0.00	0.1	94.70	94.80	-0.1	4,142	0.00%
2019/11/11	1	96.00	1	94.40	94.70	0	4,126	0.00%
2019/11/04	0	0.00	1	97.50	97.50	-1	3,995	-0.03%
2019/10/31	0	0.00	1	96.00	96.00	-1	3,977	-0.03%
2019/10/30	5	95.68	0	0.00	95.00	5	4,033	0.12%
2019/10/28	7	94.31	1	94.10	94.50	6	4,030	0.15%
2019/10/25	1	95.10	3	95.00	95.80	-2	4,048	-0.05%
2019/10/23	1	94.70	1	95.70	95.50	0	3,932	0.00%
2019/10/22	0	0.00	2	87.45	87.90	-2	3,893	-0.05%
2019/10/15	3	88.00	0	0.00	88.50	3	3,768	0.08%
2019/10/14	1	88.40	1	88.50	88.50	0	3,796	0.00%
2019/10/09	0	0.00	7	89.07	87.30	-7	3,760	-0.19%
2019/10/08	0	0.00	5	88.50	88.00	-5	3,698	-0.14%
2019/10/07	0	0.00	1	87.80	87.50	-1	3,680	-0.03%
2019/10/04	1	87.60	1	87.70	86.00	0	3,702	0.00%
2019/09/26	0	0.00	1	88.00	87.40	-1	3,467	-0.03%
2019/09/20	0	0.00	1	85.70	85.90	-1	3,396	-0.03%
2019/09/19	1	85.80	3	85.60	86.10	-2	3,372	-0.06%
2019/09/18	0	0.00	12	85.45	84.70	-12	3,311	-0.36%
2019/09/12	1	83.90	1	84.10	84.50	0	3,182	0.00%
2019/09/10	0	0.00	10	84.10	84.20	-10	3,131	-0.32%
2019/09/09	0	0.00	1	83.10	83.20	-1	3,035	-0.03%
2019/09/06	0	0.00	6	81.73	81.50	-6	2,953	-0.20%
2019/09/05	0	0.00	1	78.20	78.90	-1	2,800	-0.04%
2019/09/02	0	0.00	3	75.90	76.30	-3	2,690	-0.11%
2019/08/30	0	0.00	1	75.00	75.10	-1	2,691	-0.04%
2019/08/29	0	0.00	1	74.10	73.90	-1	2,654	-0.04%
2019/08/28	1	73.30	0	0.00	73.80	1	2,660	0.04%
2019/08/26	2	73.45	2	73.10	73.00	0	2,649	0.00%
2019/08/20	2	74.30	1	74.40	74.40	1	2,660	0.04%
2019/08/16	1	72.30	0	0.00	72.00	1	2,679	0.04%
2019/08/14	2	73.80	0	0.00	73.30	2	2,670	0.07%
2019/08/02	1	77.60	0	0.00	77.50	1	2,639	0.04%
2019/08/01	1	79.30	0	0.00	79.60	1	2,602	0.04%
2019/07/31	0	0.00	2	84.75	85.60	-2	2,519	-0.08%
2019/07/26	5	86.38	0	0.00	86.10	5	2,381	0.21%
2019/07/25	5	87.10	4	87.45	87.00	1	2,353	0.04%
2019/07/24	0	0.00	47	83.41	87.20	-47	2,289	-2.05%
2019/07/22	1	80.30	1	80.40	80.20	0	2,140	0.00%
2019/07/19	1	79.50	2	79.75	79.60	-1	2,178	-0.05%
2019/07/17	3	79.53	0	0.00	79.40	3	2,285	0.13%
2019/07/16	1	80.20	1	79.20	80.50	0	2,311	0.00%
2019/07/15	1	78.50	0	0.00	78.30	1	2,275	0.04%
2019/07/10	0	0.00	2	77.85	79.20	-2	2,334	-0.09%
2019/07/09	1	76.10	0	0.00	76.40	1	2,323	0.04%
2019/07/08	1	76.70	0	0.00	77.00	1	2,370	0.04%
2019/07/02	0	0.00	1	78.10	78.30	-1	2,534	-0.04%
2019/07/01	0	0.00	1	77.30	77.80	-1	2,555	-0.04%
2019/06/25	0	0.00	5	76.00	75.20	-5	2,743	-0.18%
2019/06/20	0	0.00	1	76.60	76.90	-1	2,791	-0.04%
2019/06/19	3	75.90	18	75.48	75.90	-15	2,827	-0.53%
2019/06/17	2	73.80	0	0.00	73.80	2	2,829	0.07%
2019/06/14	1	74.60	0	0.00	74.00	1	2,866	0.03%
2019/06/12	0	0.00	4	75.50	75.30	-4	2,956	-0.14%
2019/06/11	0	0.00	1	75.40	75.40	-1	2,988	-0.03%
2019/06/10	0	0.00	1	74.50	75.20	-1	2,995	-0.03%
2019/06/06	0	0.00	2	74.50	74.10	-2	3,022	-0.07%
2019/06/05	1	75.20	0	0.00	74.70	1	3,018	0.03%
2019/05/31	1	73.50	16	74.06	74.30	-15	3,040	-0.49%
2019/05/29	1	71.90	0	0.00	71.80	1	3,064	0.03%
2019/05/27	0	0.00	1	72.50	72.60	-1	3,106	-0.03%
2019/05/24	15	73.06	0	0.00	73.00	15	3,144	0.48%
2019/05/22	1	74.30	0	0.00	74.00	1	3,151	0.03%
2019/05/21	0	0.00	7	74.96	74.60	-7	3,206	-0.22%
2019/05/17	1	74.10	2.1	74.48	74.10	-1.1	3,265	-0.03%
2019/05/16	7	74.33	0	0.00	74.10	7	3,303	0.21%
2019/05/15	0	0.00	6	75.42	75.40	-6	3,362	-0.18%
2019/05/13	1	74.10	8	74.10	74.40	-7	3,433	-0.20%
2019/05/10	13	75.66	0	0.00	76.00	13	3,530	0.37%
2019/05/09	0	0.00	8	77.43	76.50	-8	3,539	-0.23%
2019/05/08	1	77.20	0	0.00	76.60	1	3,534	0.03%
2019/05/07	0	0.00	5	77.00	77.30	-5	3,557	-0.14%
2019/05/06	12	76.08	5	76.30	75.80	7	3,589	0.20%
2019/05/03	1	77.80	0	0.00	77.60	1	3,555	0.03%
2019/05/02	0	0.00	2	77.60	77.00	-2	3,539	-0.06%
2019/04/30	1	75.00	2	76.10	77.00	-1	3,525	-0.03%
2019/04/26	0	0.00	18	76.04	76.00	-18	3,504	-0.51%
2019/04/25	6	75.60	1	75.30	75.60	5	3,494	0.14%
2019/04/24	1	74.00	1	74.10	74.20	0	3,478	0.00%
2019/04/23	8	74.64	0	0.00	75.00	8	3,425	0.23%
2019/04/22	2	75.25	0	0.00	75.40	2	3,393	0.06%
2019/04/19	1	74.80	0	0.00	74.80	1	3,381	0.03%
2019/04/18	0	0.00	2	74.70	74.40	-2	3,377	-0.06%
2019/04/16	0	0.00	5	74.58	75.40	-5	3,338	-0.15%
2019/04/12	20	73.93	0	0.00	73.90	20	3,339	0.60%
2019/04/11	2	73.60	0	0.00	74.00	2	3,281	0.06%
2019/04/10	3	74.50	0	0.00	75.00	3	3,213	0.09%
2019/04/09	0	0.00	2	76.30	76.40	-2	3,145	-0.06%
2019/04/08	1	76.50	0	0.00	76.60	1	3,144	0.03%
2019/04/03	2.2	75.52	10	75.90	76.00	-7.8	3,104	-0.25%
2019/04/02	2	75.00	0	0.00	75.20	2	3,071	0.07%
2019/04/01	15	75.33	7	74.91	75.10	8	3,013	0.27%
2019/03/28	1	72.20	0	0.00	71.80	1	2,862	0.03%
2019/03/22	1	73.10	0	0.00	73.10	1	2,854	0.04%
2019/03/18	2	71.80	0	0.00	72.40	2	2,845	0.07%
2019/03/15	1	71.60	1	71.70	71.60	0	2,829	0.00%
2019/03/08	1	70.10	1	70.10	70.40	0	2,784	0.00%
2019/03/07	0	0.00	1	71.00	71.10	-1	2,805	-0.04%
2019/03/06	0	0.00	20	72.00	72.10	-20	2,835	-0.71%
2019/02/25	0	0.00	2	72.40	72.70	-2	2,750	-0.07%
2019/02/20	1	71.20	0	0.00	71.90	1	2,679	0.04%
2019/02/18	0	0.00	1	69.80	70.00	-1	2,609	-0.04%
2019/02/15	5	69.90	0	0.00	70.00	5	2,571	0.19%
2019/02/14	4	70.65	2	70.05	69.50	2	2,543	0.08%
2019/02/13	0	0.00	1	68.60	68.60	-1	2,488	-0.04%
2019/02/12	3	67.40	4	67.78	67.90	-1	2,451	-0.04%
2019/02/11	3	68.20	1	67.80	67.70	2	2,410	0.08%
2019/01/30	1	70.50	0	0.00	70.70	1	2,314	0.04%
2019/01/28	0	0.00	4	71.05	71.60	-4	2,299	-0.17%
2019/01/25	0	0.00	1	69.20	70.20	-1	2,288	-0.04%
2019/01/23	0	0.00	1	68.60	68.60	-1	2,329	-0.04%
2019/01/21	2	68.10	0	0.00	68.00	2	2,439	0.08%
2019/01/16	0	0.00	1	68.40	69.00	-1	2,565	-0.04%
2019/01/15	0	0.00	1	67.40	68.10	-1	2,570	-0.04%
2019/01/14	2	67.15	1	67.30	66.80	1	2,553	0.04%
2019/01/11	1	67.20	2	67.50	67.70	-1	2,588	-0.04%
2019/01/09	2	66.00	1	66.10	66.40	1	2,590	0.04%
2019/01/08	2	64.95	0	0.00	64.60	2	2,596	0.08%
2019/01/07	0	0.00	1	66.40	66.40	-1	2,611	-0.04%
2019/01/04	1	64.40	0	0.00	64.10	1	2,668	0.04%
2018/12/27	2	66.40	1	67.30	66.20	1	2,845	0.04%
2018/12/24	3	66.80	0	0.00	66.80	3	2,867	0.10%
2018/12/21	3	65.90	0	0.00	65.90	3	2,889	0.10%
2018/12/19	1	65.70	0	0.00	65.40	1	2,858	0.03%
2018/12/18	2	66.15	0	0.00	65.60	2	2,841	0.07%
2018/12/17	1	67.20	0	0.00	67.00	1	2,831	0.04%
2018/12/14	21	68.74	0	0.00	67.70	21	2,822	0.74%
2018/12/12	0	0.00	1	70.40	70.40	-1	2,702	-0.04%
2018/12/11	2	69.65	0	0.00	68.90	2	2,688	0.07%
2018/12/06	3	71.00	0	0.00	70.30	3	2,677	0.11%
2018/12/05	1	73.00	0	0.00	73.10	1	2,647	0.04%
2018/12/03	2	74.20	1	74.90	75.30	1	2,623	0.04%
2018/11/30	0.5	72.80	0	0.00	72.30	0.5	2,592	0.02%
2018/11/29	1	72.80	0	78.00	72.50	1	2,547	0.04%
2018/11/28	0	0.00	0.5	79.00	74.20	-0.5	2,494	-0.02%
2018/11/27	0	0.00	2	71.65	72.80	-2	2,475	-0.08%
2018/11/26	1	71.10	2	70.90	71.10	-1	2,486	-0.04%
2018/11/20	5	70.00	0	0.00	69.00	5	2,517	0.20%
2018/11/16	5	70.00	0	0.00	69.50	5	2,522	0.20%
2018/11/15	0	0.00	1	69.90	69.90	-1	2,505	-0.04%
2018/11/09	0.1	69.20	1	68.80	69.10	-0.9	2,449	-0.04%
2018/11/06	0	0.00	5	68.60	67.10	-5	2,419	-0.21%
2018/11/02	5	69.04	2	68.50	69.20	3	2,373	0.13%
2018/11/01	3	67.43	0	0.00	67.50	3	2,352	0.13%
2018/10/31	0	0.00	2	67.05	67.60	-2	2,315	-0.09%
2018/10/30	1	64.60	1	64.60	63.80	0	2,253	0.00%
2018/10/29	40	65.00	0	0.00	65.60	40	2,181	1.83%
2018/10/25	7	67.73	1	68.30	67.90	6	2,109	0.28%
2018/10/24	1	70.50	6	71.78	71.20	-5	2,052	-0.24%
2018/10/19	2	68.60	0	0.00	69.20	2	2,068	0.10%
2018/10/17	3	70.90	5	71.10	71.00	-2	2,227	-0.09%
2018/10/16	2	69.40	0	0.00	69.50	2	2,256	0.09%
2018/10/15	1	68.00	0	0.00	69.50	1	2,247	0.04%
2018/10/12	3	68.60	1	68.50	69.60	2	2,230	0.09%
2018/10/11	4	68.98	0	0.00	69.40	4	2,163	0.18%
2018/10/09	1	76.00	0	0.00	76.40	1	2,069	0.05%
2018/10/08	2	78.00	9	77.24	77.60	-7	2,036	-0.34%
2018/10/05	3	80.00	0	0.00	79.70	3	2,019	0.15%
2018/10/02	1	82.50	0	0.00	82.00	1	2,016	0.05%
2018/10/01	1	82.80	0	0.00	83.00	1	2,002	0.05%
2018/09/26	10	84.30	0	0.00	83.70	10	2,125	0.47%
2018/09/20	1	84.20	0	0.00	84.00	1	2,117	0.05%
2018/09/12	1	84.70	0	0.00	84.20	1	2,292	0.04%
2018/09/07	2	86.00	0	0.00	85.40	2	2,346	0.09%
2018/09/05	0	0.00	1	87.90	87.40	-1	2,346	-0.04%
2018/08/31	2	87.95	4	90.20	91.10	-2	2,326	-0.09%
2018/08/28	0	0.00	2	88.60	88.90	-2	2,339	-0.09%
2018/08/23	0.1	87.20	1	87.30	87.60	-0.9	2,379	-0.04%
2018/08/22	1	85.50	1.1	86.89	85.80	-0.1	2,393	0.00%
2018/08/16	2	84.80	0	0.00	85.20	2	2,391	0.08%
2018/08/15	1	85.50	0	0.00	85.30	1	2,404	0.04%
2018/08/14	0	0.00	1	86.70	86.70	-1	2,417	-0.04%
2018/08/13	1	85.70	0	0.00	84.70	1	2,421	0.04%
2018/08/03	2	86.90	0	0.00	87.10	2	2,463	0.08%
2018/08/02	0	0.00	3	87.67	87.70	-3	2,491	-0.12%
2018/07/31	13	86.45	0	0.00	86.50	13	2,507	0.52%
2018/07/26	1	90.30	2	91.20	90.00	-1	2,432	-0.04%
2018/07/25	6	91.35	2	90.05	90.00	4	2,377	0.17%
2018/07/20	2	87.02	0	0.00	87.00	2	2,271	0.09%
2018/07/19	0	0.00	0	90.30	87.10	0	2,346	0.00%
2018/07/18	0	0.00	1	88.50	88.30	-1	2,357	-0.04%
2018/07/13	0	0.00	6	88.63	88.70	-6	2,388	-0.25%
2018/07/12	0	0.00	1	86.50	87.00	-1	2,381	-0.04%
2018/07/11	5	84.90	1	84.30	84.90	4	2,379	0.17%
2018/07/10	2	84.45	111	84.07	85.40	-109	2,368	-4.60%	大賣/鉅額交易
2018/07/09	0	0.00	0.2	91.40	83.40	-0.2	2,355	-0.01%
2018/07/06	0	0.00	2	82.90	83.10	-2	2,367	-0.08%
2018/07/05	2	81.50	1	81.30	81.80	1	2,375	0.04%
2018/07/04	1	84.30	0	0.00	84.40	1	2,349	0.04%
2018/07/03	1	86.00	0	0.00	85.90	1	2,325	0.04%
2018/06/28	1	85.70	0	0.00	85.50	1	2,279	0.04%
2018/06/27	1	86.00	0	0.00	86.90	1	2,268	0.04%
2018/06/13	1	91.10	0	0.00	90.60	1	2,115	0.05%
2018/06/05	1	90.00	0	0.00	90.40	1	2,198	0.05%
2018/06/01	1	89.50	2	91.90	91.90	-1	2,114	-0.05%
2018/05/30	0	0.00	1	88.60	88.60	-1	2,066	-0.05%
2018/05/28	1	90.90	0	0.00	91.00	1	2,129	0.05%
2018/05/25	0	0.00	1	91.80	92.20	-1	2,162	-0.05%
2018/05/24	0	0.00	1	91.20	91.40	-1	2,163	-0.05%
2018/05/23	1	89.50	0	0.00	89.60	1	2,180	0.05%
2018/05/21	0	0.00	2	88.55	88.30	-2	2,232	-0.09%
2018/05/18	1	87.20	0	0.00	87.30	1	2,230	0.04%
2018/05/11	0	0.00	1	87.60	87.70	-1	2,383	-0.04%
2018/05/10	1	88.10	0	0.00	88.00	1	2,409	0.04%
2018/05/07	0.1	86.10	0	0.00	86.10	0.1	2,663	0.00%
2018/05/04	1	85.00	0	0.00	86.10	1	2,701	0.04%
2018/05/03	0	85.80	0	0.00	85.60	0	2,708	0.00%
2018/04/26	1	87.00	0	0.00	85.70	1	2,751	0.04%
2018/04/18	0	0.00	1	95.00	94.80	-1	2,750	-0.04%
2018/04/16	0	0.00	3	94.40	93.70	-3	2,762	-0.11%
2018/04/12	1	95.10	1	95.10	95.10	0	2,825	0.00%
2018/04/11	3	94.50	2	95.10	95.00	1	2,825	0.04%
2018/04/10	0	0.00	1	94.10	94.00	-1	2,798	-0.04%
2018/03/26	1	90.10	0	0.00	90.50	1	2,717	0.04%
2018/03/22	1	93.50	2	91.95	92.00	-1	2,721	-0.04%
2018/03/21	1	94.00	0	0.00	92.80	1	2,732	0.04%
2018/03/09	0	0.00	2	91.50	91.50	-2	2,663	-0.08%
2018/03/01	2	88.70	2	89.20	89.10	0	2,790	0.00%
2018/02/27	1	92.30	0	0.00	90.60	1	2,728	0.04%
2018/02/06	0	0.00	3	91.00	91.00	-3	2,556	-0.12%
2018/02/02	0	0.00	5	94.84	95.20	-5	2,477	-0.20%
2018/02/01	2	96.25	3	96.40	97.00	-1	2,465	-0.04%
2018/01/31	1	93.60	7	94.27	94.80	-6	2,358	-0.25%
2018/01/29	9	92.33	5	92.28	92.40	4	2,169	0.18%
2018/01/26	0	0.00	1	90.40	90.90	-1	2,126	-0.05%
2018/01/25	0	0.00	1	90.40	91.00	-1	2,114	-0.05%
2018/01/23	1	89.30	0	0.00	88.80	1	2,110	0.05%
2018/01/22	0	0.00	1	90.20	90.30	-1	2,079	-0.05%
2018/01/18	1	89.40	0	0.00	89.50	1	2,128	0.05%
2018/01/17	3	89.00	0	0.00	89.30	3	2,132	0.14%
2018/01/15	1	89.10	0	0.00	89.60	1	2,102	0.05%
2018/01/12	1	89.30	0	0.00	89.40	1	2,109	0.05%
2018/01/09	0	0.00	4	91.30	91.90	-4	2,075	-0.19%
2018/01/08	0	0.00	4	89.85	89.90	-4	2,028	-0.20%
2018/01/04	1	88.20	0	0.00	88.30	1	2,106	0.05%
2018/01/03	0	0.00	1	88.60	89.10	-1	2,160	-0.05%