力成 (6239)-永豐金-板新券商分點個股進出

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
179.5
漲跌
▼2.5
漲幅
-1.37%
成交量
4,607張
產業
上市半導體類股
793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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/18	2.1	179.48	60	178.84	179.50	-57.9	9,201	-0.63%
2024/04/17	7	181.71	42	181.98	182.00	-35	9,370	-0.37%
2024/04/16	7.1	182.13	4.4	179.27	180.00	2.7	9,365	0.03%
2024/04/15	107.1	186.64	5	190.70	186.50	102.1	9,276	1.10%	大買/鉅額交易
2024/04/12	0	0.00	15	183.67	185.50	-15	9,204	-0.16%
2024/04/11	0	0.00	5	184.00	183.50	-5	9,259	-0.05%
2024/04/10	0	0.00	3	187.00	185.00	-3	9,362	-0.03%
2024/04/09	6.1	186.51	2	188.00	185.50	4.1	9,458	0.04%
2024/04/08	1	190.00	0	191.50	190.00	1	9,523	0.01%
2024/04/03	1	192.00	9	190.39	191.00	-8	9,527	-0.08%
2024/04/02	9	189.83	0	0.00	191.00	9	9,502	0.09%
2024/04/01	12	195.71	2	192.50	193.00	10	9,469	0.11%
2024/03/29	6	196.50	14.7	201.29	200.50	-8.7	9,395	-0.09%
2024/03/28	10.5	193.66	6	198.83	201.00	4.5	9,178	0.05%
2024/03/27	0	186.00	2	186.00	188.00	-2	8,973	-0.02%
2024/03/26	5	189.50	11	187.55	186.50	-6	9,003	-0.07%
2024/03/25	0	0.00	33	189.97	188.50	-33	9,084	-0.36%
2024/03/22	6	194.75	3	193.50	195.00	3	9,189	0.03%
2024/03/21	4	197.88	6	195.42	197.50	-2	9,269	-0.02%
2024/03/20	37	199.28	29	200.97	195.50	8	9,426	0.08%
2024/03/19	21	198.05	40	198.65	196.00	-19	9,508	-0.20%
2024/03/18	12	193.12	13.2	193.94	197.50	-1.2	9,462	-0.01%
2024/03/15	58.1	191.22	6.1	189.86	190.00	52	9,439	0.55%
2024/03/14	5	182.30	10	186.00	185.00	-5	9,239	-0.05%
2024/03/13	13.2	184.69	24	183.08	187.50	-10.9	9,174	-0.12%
2024/03/12	3	172.17	4	174.38	175.00	-1	8,880	-0.01%
2024/03/11	12	171.63	1	169.50	170.00	11	8,780	0.13%
2024/03/08	15	175.57	27	173.91	171.50	-12	8,682	-0.14%
2024/03/07	14.1	168.48	17.8	166.76	171.00	-3.7	8,311	-0.04%
2024/03/06	0.5	170.50	2.2	169.54	172.00	-1.7	8,120	-0.02%
2024/03/05	5.1	167.26	67	166.87	170.00	-61.9	8,012	-0.77%
2024/03/04	71.1	165.99	69.1	166.31	166.00	2	7,915	0.02%
2024/03/01	11	153.96	10	157.00	156.00	1	7,637	0.01%
2024/02/29	12.2	155.87	18	157.47	156.00	-5.8	7,515	-0.08%
2024/02/27	5	148.20	3	150.00	150.00	2	7,346	0.03%
2024/02/26	10	152.70	1	151.00	150.00	9	7,300	0.12%
2024/02/23	6.1	149.00	5.4	148.67	149.50	0.7	7,183	0.01%
2024/02/22	0	0.00	72	145.82	146.50	-72	7,095	-1.01%
2024/02/21	3	145.50	0	0.00	146.50	3	7,058	0.04%
2024/02/20	1	145.00	11	145.50	145.00	-10	7,032	-0.14%
2024/02/19	5	147.50	6	149.33	146.00	-1	6,987	-0.01%
2024/02/16	2	150.25	0.5	148.00	150.50	1.5	6,966	0.02%
2024/02/15	2.2	150.04	7	150.29	151.00	-4.8	6,916	-0.07%
2024/02/05	3	148.17	1	148.50	147.50	2	6,771	0.03%
2024/02/02	0	0.00	0.5	146.00	146.50	-0.5	6,680	-0.01%
2024/02/01	10	144.50	6	144.00	145.50	4	6,612	0.06%
2024/01/31	47	144.19	51	143.49	145.50	-4	6,577	-0.06%
2024/01/30	31	148.52	8	148.06	148.50	23	6,436	0.36%
2024/01/29	2	146.50	0	0.00	149.50	2	6,361	0.03%
2024/01/26	6.5	146.73	2	147.25	145.00	4.5	6,257	0.07%
2024/01/25	32.8	148.36	65.1	146.95	145.50	-32.3	6,124	-0.53%
2024/01/24	13	143.08	1	141.00	141.00	12	5,883	0.20%
2024/01/23	47	144.81	53.3	141.00	143.50	-6.3	5,776	-0.11%
2024/01/22	0	134.00	0	0.00	135.00	0	5,503	0.00%
2024/01/19	52	131.50	1	133.00	133.00	51	5,451	0.94%
2024/01/18	7	131.93	148.4	130.06	131.00	-141.4	5,441	-2.60%	大賣/鉅額交易
2024/01/17	6	131.50	2.1	132.98	132.00	4	5,406	0.07%
2024/01/16	9	129.11	3	131.00	132.00	6	5,292	0.11%
2024/01/15	9	127.11	13	128.42	128.50	-4	5,186	-0.08%
2024/01/12	206	128.22	0	0.00	127.00	206	5,109	4.03%	大買/鉅額交易
2024/01/11	16.6	129.11	9.3	128.20	129.00	7.3	5,045	0.14%
2024/01/10	1.4	131.25	0	0.00	132.00	1.4	4,886	0.03%
2024/01/09	3.2	130.88	6	130.83	130.00	-2.8	4,846	-0.06%
2024/01/08	2	131.25	1	132.50	130.50	1	4,785	0.02%
2024/01/05	1	131.50	0.4	132.00	133.00	0.6	4,770	0.01%
2024/01/04	9	134.50	24.1	131.93	135.00	-15.1	4,689	-0.32%
2024/01/03	0	0.00	5	135.00	135.50	-5	4,582	-0.11%
2024/01/02	24	138.83	46	138.96	136.50	-22	4,463	-0.49%
2023/12/29	2	141.00	0	0.00	141.00	2	4,359	0.05%
2023/12/28	2	143.00	0	0.00	142.00	2	4,346	0.05%
2023/12/27	4	146.25	4.2	143.64	143.50	-0.1	4,316	0.00%
2023/12/26	1.1	145.55	1	146.00	148.00	0.1	4,264	0.00%
2023/12/22	0	0.00	10	142.70	144.00	-10	4,188	-0.24%
2023/12/21	0.2	144.00	0	0.00	144.50	0.2	4,103	0.00%
2023/12/20	8	147.19	8	145.44	145.00	0	4,004	0.00%
2023/12/19	16	146.28	24.1	142.22	147.50	-8.1	3,858	-0.21%
2023/12/18	3	149.00	10	147.70	148.50	-7	3,645	-0.19%
2023/12/15	16	152.66	30.7	147.97	152.50	-14.7	3,485	-0.42%
2023/12/14	7	143.57	30.2	144.94	148.50	-23.2	3,143	-0.74%
2023/12/13	1.1	131.09	1	132.00	135.00	0.1	2,855	0.00%
2023/12/12	2	126.75	13.2	129.20	131.00	-11.2	2,770	-0.40%
2023/12/11	5	122.00	0	122.00	123.00	5	2,627	0.19%
2023/12/08	19.2	121.48	29.6	121.63	121.50	-10.4	2,630	-0.39%
2023/12/05	1	117.50	3	116.67	117.00	-2	2,568	-0.08%
2023/12/04	4	114.75	10	115.20	115.50	-6	2,568	-0.23%
2023/12/01	6	115.00	5	114.20	115.00	1	2,600	0.04%
2023/11/30	0	0.00	80	111.69	112.00	-80	2,601	-3.07%
2023/11/29	0	0.00	45	111.04	112.00	-45	2,580	-1.74%
2023/11/28	1	109.00	30.2	108.00	109.50	-29.2	2,534	-1.15%
2023/11/27	1	108.01	113.2	108.01	108.50	-112.2	2,534	-4.43%	大賣/鉅額交易
2023/11/21	4	106.75	50	107.00	107.00	-46	2,540	-1.81%
2023/11/20	1	107.00	0	0.00	107.00	1	2,541	0.04%
2023/11/15	0	0.00	147	108.37	109.00	-147	2,531	-5.81%	大賣/鉅額交易
2023/11/10	0	0.00	5	107.50	107.50	-5	2,567	-0.19%
2023/11/09	7	107.43	7	107.50	107.50	0	2,585	0.00%
2023/11/08	0	0.00	1	108.00	107.50	-1	2,607	-0.04%
2023/11/07	0	0.00	9	108.00	108.00	-9	2,585	-0.35%
2023/11/03	0	0.00	6	108.00	108.00	-6	2,592	-0.23%
2023/11/02	0	107.50	8	108.00	108.00	-8	2,620	-0.30%
2023/11/01	1	106.50	3	106.00	106.00	-2	2,637	-0.08%
2023/10/31	0	106.00	1	105.00	105.00	-1	2,717	-0.04%
2023/10/30	0	105.00	38	106.24	105.50	-38	2,805	-1.35%
2023/10/27	1	105.00	10	105.50	105.00	-9	2,989	-0.30%
2023/10/26	2	106.00	0	0.00	106.50	2	3,109	0.06%
2023/10/25	4	106.50	1.3	107.50	106.00	2.7	3,161	0.09%
2023/10/23	1	107.00	0	0.00	106.50	1	3,365	0.03%
2023/10/19	2	107.50	30	107.57	107.00	-28	3,506	-0.80%
2023/10/18	0	107.50	12	108.88	109.00	-12	3,579	-0.34%
2023/10/17	6	107.92	7.2	107.43	107.50	-1.2	3,592	-0.03%
2023/10/13	3.2	106.66	36	106.47	107.00	-32.8	3,669	-0.89%
2023/10/12	0	0.00	7	104.07	104.50	-7	3,646	-0.19%
2023/10/11	0	0.00	31	102.50	103.00	-31	3,682	-0.84%
2023/10/05	0.2	101.25	0	0.00	100.50	0.2	3,717	0.01%
2023/10/04	1	101.00	0	0.00	102.00	1	3,720	0.03%
2023/10/02	0	0.00	0	102.00	104.00	0	3,761	0.00%
2023/09/28	1	101.00	0	0.00	101.50	1	3,780	0.03%
2023/09/27	1	101.00	0	0.00	101.50	1	3,787	0.03%
2023/09/22	0	0.00	1	103.00	102.50	-1	3,810	-0.03%
2023/09/21	0	0.00	0.2	102.50	103.00	-0.2	3,796	-0.01%
2023/09/20	0.5	105.00	2	105.00	104.50	-1.5	3,785	-0.04%
2023/09/19	0.1	104.58	0	0.00	104.50	0.1	3,795	0.00%
2023/09/18	0	106.00	11	105.09	105.00	-11	3,799	-0.29%
2023/09/14	0.2	105.50	2	106.00	105.00	-1.8	3,748	-0.05%
2023/09/13	0.2	104.00	0	0.00	105.00	0.2	3,757	0.01%
2023/09/12	0	0.00	1	104.00	103.00	-1	3,833	-0.03%
2023/09/07	0	0.00	3	105.33	104.50	-3	3,828	-0.08%
2023/09/06	0	0.00	4.3	103.30	104.00	-4.3	3,793	-0.11%
2023/09/05	2	101.50	4	102.13	102.50	-2	3,784	-0.05%
2023/09/01	0	100.00	4	100.28	99.90	-4	3,803	-0.11%
2023/08/31	3	99.03	15	99.40	99.70	-12	3,807	-0.32%
2023/08/30	1	98.80	0	0.00	98.50	1	3,811	0.03%
2023/08/29	0	0.00	1.1	97.30	97.70	-1.1	3,828	-0.03%
2023/08/28	0	0.00	1	96.53	97.20	-1	3,849	-0.03%
2023/08/25	0	0.00	1	97.50	96.70	-1	3,881	-0.03%
2023/08/24	1	96.80	4	96.75	96.70	-3	3,908	-0.08%
2023/08/22	1	95.50	1	95.70	95.40	0	3,987	0.00%
2023/08/21	0	0.00	1	96.30	96.10	-1	4,007	-0.02%
2023/08/18	5	93.90	0	0.00	94.10	5	4,011	0.12%
2023/08/14	3	95.17	2	95.70	96.00	1	4,011	0.02%
2023/08/11	0	0.00	3	95.70	95.70	-3	3,997	-0.08%
2023/08/08	1	95.10	0	0.00	96.50	1	3,930	0.03%
2023/08/07	0	0.00	1	95.70	95.70	-1	3,890	-0.03%
2023/08/04	22	93.65	1.1	93.13	93.70	20.9	3,862	0.54%
2023/08/02	2.1	95.18	0	0.00	95.40	2.1	3,769	0.06%
2023/08/01	39.1	98.99	0	0.00	97.10	39.1	3,678	1.06%
2023/07/31	1.3	110.97	29	110.03	110.50	-27.7	3,486	-0.80%
2023/07/28	3.1	111.51	1	112.00	111.50	2	3,377	0.06%
2023/07/27	2	109.50	10	109.75	111.50	-8	3,290	-0.24%
2023/07/26	5	108.51	0	0.00	110.00	5	3,192	0.16%
2023/07/25	1	110.50	0	0.00	110.00	1	3,127	0.03%
2023/07/24	2	111.00	20.2	111.00	111.00	-18.2	3,103	-0.59%
2023/07/21	0	0.00	5	112.00	111.50	-5	3,062	-0.16%
2023/07/20	0	0.00	20	111.00	110.50	-20	3,045	-0.66%
2023/07/19	0	0.00	3	111.50	111.00	-3	3,022	-0.10%
2023/07/18	0	111.00	0	0.00	112.00	0	2,989	0.00%
2023/07/17	0	0.00	2	111.50	111.50	-2	2,941	-0.07%
2023/07/14	3	109.00	8	108.88	109.50	-5	2,947	-0.17%
2023/07/13	0.1	107.00	0	0.00	107.50	0.1	2,899	0.00%
2023/07/10	2	104.00	0	0.00	105.00	2	2,867	0.07%
2023/07/07	2.1	103.52	0	0.00	104.00	2.1	2,860	0.07%
2023/07/05	0.1	106.50	0	0.00	107.00	0.1	2,839	0.00%
2023/07/04	0	0.00	4	107.38	107.00	-4	2,838	-0.14%
2023/07/03	1.1	106.50	5	106.50	106.50	-3.9	2,868	-0.14%
2023/06/28	0.1	104.50	0	0.00	103.50	0.1	2,874	0.00%
2023/06/26	0	0.00	1	104.50	105.00	-1	2,828	-0.04%
2023/06/21	0	0.00	2	103.25	103.50	-2	2,801	-0.07%
2023/06/19	5	102.00	0	0.00	102.00	5	2,740	0.18%
2023/06/16	6	101.58	2.1	104.45	104.50	3.9	2,679	0.15%
2023/06/15	1	102.50	2	102.75	103.00	-1	2,574	-0.04%
2023/06/13	0	0.00	1	102.00	101.00	-1	2,592	-0.04%
2023/06/09	4.9	99.41	0	0.00	100.00	4.9	2,575	0.19%
2023/06/07	0	0.00	2	100.00	101.00	-2	2,522	-0.08%
2023/06/02	0.1	99.90	1	101.50	101.50	-0.9	2,487	-0.04%
2023/05/31	0	0.00	2	99.35	99.90	-2	2,455	-0.08%
2023/05/30	3	98.87	0	0.00	99.30	3	2,426	0.12%
2023/05/26	3	97.50	3	97.60	98.00	0	2,361	0.00%
2023/05/25	3	96.10	0	0.00	96.20	3	2,317	0.13%
2023/05/23	0.1	94.00	0	0.00	94.20	0.1	2,275	0.00%
2023/05/22	0	0.00	2	95.80	94.90	-2	2,256	-0.09%
2023/05/17	0	0.00	4	95.15	95.40	-4	2,207	-0.18%
2023/05/16	5	94.70	1	95.20	94.70	4	2,200	0.18%
2023/05/15	3	94.10	0	0.00	94.30	3	2,205	0.14%
2023/05/09	1	95.30	0	94.67	94.80	1	2,230	0.04%
2023/05/08	0	0.00	1	95.30	94.50	-1	2,244	-0.04%
2023/04/28	2	92.65	14	92.00	91.80	-12	2,473	-0.49%
2023/04/25	0	0.00	10	91.89	91.80	-10	2,275	-0.44%
2023/04/24	0	0.00	6	91.60	92.00	-6	2,207	-0.27%
2023/04/21	0	0.00	1	89.70	89.90	-1	2,165	-0.05%
2023/04/20	9	90.07	0	0.00	89.80	9	2,142	0.42%
2023/04/19	5	91.06	6	90.70	90.40	-1	2,138	-0.05%
2023/04/18	1	93.00	0	0.00	93.00	1	2,108	0.05%
2023/04/17	0	0.00	1	93.20	93.30	-1	2,105	-0.05%
2023/04/14	8	93.70	4	93.80	93.60	4	2,086	0.19%
2023/04/12	1	93.20	0	0.00	93.00	1	2,041	0.05%
2023/04/10	0	0.00	12	92.90	92.60	-12	2,008	-0.60%
2023/04/06	5	90.80	3	91.60	92.00	2	1,979	0.10%
2023/03/31	4	90.80	1	91.70	91.00	3	1,940	0.15%
2023/03/30	1	91.30	3	90.83	91.30	-2	2,006	-0.10%
2023/03/29	0	89.80	0	0.00	89.50	0	2,125	0.00%
2023/03/28	0	90.90	2	90.20	90.10	-2	2,284	-0.09%
2023/03/27	3	91.10	0	0.00	90.90	3	2,475	0.12%
2023/03/24	0	90.30	0	0.00	90.40	0	2,646	0.00%
2023/03/23	1	89.80	2	90.40	90.20	-1	2,661	-0.04%
2023/03/22	0	90.50	0	0.00	90.40	0	2,677	0.00%
2023/03/17	0	89.28	0	0.00	88.90	0	2,754	0.00%
2023/03/14	36	89.41	0	0.00	88.90	36	2,763	1.30%
2023/03/13	15	89.90	3	90.37	90.30	12	2,790	0.43%
2023/03/10	0	0.00	1	89.30	89.30	-1	2,790	-0.04%
2023/03/08	2	90.40	1	90.90	90.90	1	2,818	0.04%
2023/03/07	1	91.30	0	0.00	91.20	1	2,811	0.04%
2023/03/06	0	0.00	6	89.20	89.60	-6	2,789	-0.22%
2023/03/02	0	0.00	2	88.65	89.10	-2	2,782	-0.07%
2023/02/24	1	88.10	2	88.30	88.10	-1	2,786	-0.04%
2023/02/23	0.2	87.80	0	0.00	87.60	0.2	2,781	0.01%
2023/02/22	0	0.00	2	86.20	87.50	-2	2,800	-0.07%
2023/02/20	0	0.00	2	87.40	87.40	-2	2,858	-0.07%
2023/02/17	4	85.93	0	0.00	85.70	4	2,862	0.14%
2023/02/16	0	0.00	0.3	87.10	87.10	-0.3	2,876	-0.01%
2023/02/15	0	0.00	0.1	87.70	87.10	-0.1	2,922	0.00%
2023/02/14	0	0.00	0	87.60	87.00	0	2,936	0.00%
2023/02/13	1	86.40	0	0.00	87.20	1	2,955	0.03%
2023/02/10	3	87.13	0	0.00	87.40	3	2,973	0.10%
2023/02/09	0	87.60	0	0.00	88.00	0	3,008	0.00%
2023/02/08	0	87.90	51	88.21	88.20	-51	3,016	-1.69%
2023/02/06	5	88.50	0.1	87.80	87.40	4.9	3,045	0.16%
2023/02/03	0	0.00	9	87.70	88.80	-9	3,054	-0.29%
2023/02/02	1	86.60	0.3	87.30	87.60	0.7	3,039	0.02%
2023/02/01	0	0.00	17	86.48	86.80	-17	3,055	-0.56%
2023/01/31	0	0.00	1	82.60	83.50	-1	2,946	-0.03%
2023/01/30	2	81.90	0	0.00	81.90	2	2,937	0.07%
2023/01/17	2	80.50	0	0.00	80.50	2	2,931	0.07%
2023/01/13	0	0.00	1	80.30	80.10	-1	2,972	-0.03%
2023/01/12	0.3	81.00	0	0.00	80.50	0.3	2,998	0.01%
2023/01/11	1	80.60	0	0.00	80.70	1	3,042	0.03%
2023/01/09	4	81.13	3	81.47	81.60	1	3,078	0.03%
2022/12/23	0	0.00	1	80.90	81.30	-1	3,325	-0.03%
2022/12/22	1	80.40	0	0.00	80.80	1	3,335	0.03%
2022/12/20	0	0.00	1	80.10	79.70	-1	3,115	-0.03%
2022/12/19	2	80.15	0	0.00	79.80	2	2,961	0.07%
2022/12/16	2	82.65	4	84.20	82.10	-2	2,776	-0.07%
2022/12/13	0	0.00	5	82.50	82.20	-5	2,609	-0.19%
2022/12/07	0	0.00	16	83.78	82.90	-16	2,601	-0.62%
2022/12/05	0	0.00	34	86.43	85.10	-34	2,547	-1.33%
2022/12/01	0	0.00	9	85.24	85.20	-9	2,518	-0.36%
2022/11/24	0	0.00	1	84.00	84.30	-1	2,516	-0.04%
2022/11/23	0	0.00	0.1	83.20	83.70	-0.1	2,512	0.00%
2022/11/18	2	82.95	0	0.00	82.70	2	2,496	0.08%
2022/11/17	0	0.00	1	81.70	82.40	-1	2,474	-0.04%
2022/11/16	0	0.00	1	82.10	82.20	-1	2,459	-0.04%
2022/11/15	1	80.80	0.3	81.10	80.70	0.7	2,425	0.03%
2022/11/14	0.3	80.20	6	80.75	80.80	-5.7	2,416	-0.24%
2022/11/11	2	79.55	1	79.90	79.60	1	2,387	0.04%
2022/11/09	1	77.90	0	0.00	78.10	1	2,339	0.04%
2022/11/08	3	76.80	2	76.55	76.80	1	2,315	0.04%
2022/10/18	1	70.50	0	0.00	71.80	1	2,228	0.04%
2022/10/17	0	0.00	40	70.70	71.30	-40	2,235	-1.79%
2022/10/14	0	0.00	1	71.50	71.80	-1	2,240	-0.04%
2022/10/12	5	69.82	0	0.00	70.00	5	2,256	0.22%
2022/10/11	21	74.43	0	0.00	73.00	21	2,244	0.94%
2022/09/30	1	75.50	0	0.00	77.10	1	2,174	0.05%
2022/09/29	2	77.50	0	0.00	77.50	2	2,168	0.09%
2022/09/28	0	0.00	10	78.50	78.50	-10	2,164	-0.46%
2022/09/23	2	79.90	0	0.00	80.20	2	2,185	0.09%
2022/09/22	2	79.10	0	0.00	80.50	2	2,246	0.09%
2022/09/21	1	79.60	0	0.00	80.40	1	2,236	0.04%
2022/09/20	2	79.80	0	0.00	80.30	2	2,215	0.09%
2022/09/19	2	80.15	0	0.00	80.10	2	2,214	0.09%
2022/09/16	2.3	80.21	0	0.00	81.50	2.3	2,229	0.10%
2022/09/15	1	81.00	0	0.00	80.70	1	2,183	0.05%
2022/09/13	3	82.37	0	0.00	82.30	3	2,163	0.14%
2022/09/12	1	82.00	0	0.00	81.90	1	2,173	0.05%
2022/09/08	5	81.36	2	81.00	81.50	3	2,256	0.13%
2022/09/07	8	80.81	0	0.00	80.80	8	2,268	0.35%
2022/09/06	3	81.80	1	82.20	82.30	2	2,260	0.09%
2022/09/05	20	83.08	2	82.90	82.60	18	2,256	0.80%
2022/09/02	10	84.70	1	84.60	84.40	9	2,240	0.40%
2022/09/01	2	84.70	0	0.00	84.80	2	2,245	0.09%
2022/08/30	2	85.15	0	0.00	85.50	2	2,274	0.09%
2022/08/29	3	85.13	3	85.10	85.10	0	2,278	0.00%
2022/08/25	4	86.68	0	0.00	86.80	4	2,285	0.18%
2022/08/24	0	0.00	1	86.20	86.80	-1	2,289	-0.04%
2022/08/23	2	87.00	0	0.00	86.50	2	2,312	0.09%
2022/08/22	1	87.60	0	0.00	87.90	1	2,317	0.04%
2022/08/19	0	0.00	0.1	87.60	87.90	-0.1	2,336	0.00%
2022/08/18	0	0.00	0	86.40	85.80	0	2,345	0.00%
2022/08/16	0	0.00	1	87.10	87.00	-1	2,351	-0.04%
2022/08/09	0	0.00	1	86.10	86.10	-1	2,358	-0.04%
2022/08/08	1	86.70	3	86.77	86.70	-2	2,349	-0.09%
2022/08/05	1	85.30	0	0.00	86.00	1	2,347	0.04%
2022/08/02	0	0.00	6	84.20	84.70	-6	2,367	-0.25%
2022/07/29	0	0.00	4	85.03	85.40	-4	2,319	-0.17%
2022/07/28	10	89.99	1	90.60	90.40	9	2,244	0.40%
2022/07/27	5	89.22	0	0.00	90.50	5	2,166	0.23%
2022/07/26	2	89.80	0	0.00	89.50	2	2,122	0.09%
2022/07/18	305	91.50	310	91.51	92.30	-5	2,170	-0.23%	大買/大賣/
2022/07/05	0	0.00	0	85.39	85.60	0	2,052	0.00%
2022/07/04	9	84.79	1	84.50	84.60	8	2,068	0.39%
2022/07/01	1	88.00	1	88.80	87.70	0	2,062	0.00%
2022/06/30	3	90.99	0	0.00	87.80	3	2,073	0.15%
2022/06/27	0	0.00	2	95.00	95.30	-2	2,078	-0.10%
2022/06/21	0	0.00	1	95.60	95.70	-1	2,143	-0.05%
2022/06/20	1	94.30	5	94.50	94.40	-4	2,173	-0.18%
2022/06/17	6	94.73	0	0.00	95.70	6	2,170	0.28%
2022/06/13	2	97.10	0	0.00	97.40	2	2,279	0.09%
2022/06/10	0	0.00	6	99.00	99.10	-6	2,298	-0.26%
2022/06/09	0	0.00	0.3	99.10	99.20	-0.3	2,317	-0.01%
2022/06/08	0	0.00	5	99.14	99.20	-5	2,341	-0.21%
2022/06/02	0	0.00	4	98.70	98.70	-4	2,418	-0.17%
2022/06/01	0	0.00	5	97.90	97.70	-5	2,461	-0.20%
2022/05/31	0	0.00	1	97.80	97.90	-1	2,481	-0.04%
2022/05/30	0	0.00	51	97.56	97.70	-51	2,504	-2.04%
2022/05/27	0	0.00	10	97.60	97.10	-10	2,514	-0.40%
2022/05/26	0	0.00	1	97.00	97.10	-1	2,510	-0.04%
2022/05/25	4	96.00	0	96.30	96.00	4	2,528	0.16%
2022/05/20	1	95.40	1	95.50	96.00	0	2,681	0.00%
2022/05/19	1	95.60	15	95.24	95.80	-14	2,720	-0.51%
2022/05/18	0	0.00	21	95.51	95.80	-21	2,737	-0.77%
2022/05/17	0	0.00	15	94.43	94.80	-15	2,751	-0.55%
2022/05/16	0	0.00	0	93.50	93.60	0	2,778	0.00%
2022/05/13	7	93.29	0	93.50	93.30	7	2,810	0.25%
2022/05/12	45	93.28	3	93.53	93.50	42	2,865	1.47%
2022/05/11	2	92.80	1	93.20	93.20	1	2,915	0.03%
2022/05/10	2	92.80	2	93.40	93.50	0	2,960	0.00%
2022/05/09	0	93.20	0	0.00	93.30	0	2,973	0.00%
2022/05/05	1.2	94.18	0	0.00	94.40	1.2	3,188	0.04%
2022/05/04	1	93.00	0	0.00	93.80	1	3,258	0.03%
2022/05/03	1	93.10	0	0.00	93.20	1	3,287	0.03%
2022/04/28	1	93.60	0	0.00	93.20	1	3,342	0.03%
2022/04/27	30	94.70	0	94.90	95.80	30	3,311	0.91%
2022/04/26	0	0.00	7	94.43	94.50	-7	3,281	-0.21%
2022/04/25	5	92.80	5	92.20	91.80	0	3,296	0.00%
2022/04/22	3	93.93	1	94.50	94.00	2	3,299	0.06%
2022/04/21	0	0.00	1	94.00	94.00	-1	3,267	-0.03%
2022/04/20	0	0.00	0	94.00	94.00	0	3,339	0.00%
2022/04/19	0	0.00	1	94.00	94.10	-1	3,370	-0.03%
2022/04/18	0	93.20	0	0.00	93.10	0	3,402	0.00%
2022/04/12	14	92.78	0	0.00	92.60	14	3,657	0.38%
2022/04/11	17	93.22	4	93.40	93.70	13	3,661	0.36%
2022/04/08	5	94.06	0	0.00	94.00	5	3,665	0.14%
2022/04/07	22	95.50	0	0.00	94.20	22	3,746	0.59%
2022/04/06	1	95.10	0	0.00	95.10	1	3,745	0.03%
2022/04/01	1	95.20	0	0.00	95.60	1	3,770	0.03%
2022/03/30	0	0.00	7	95.50	95.30	-7	3,766	-0.19%
2022/03/29	0	0.00	8	95.30	95.40	-8	3,734	-0.21%
2022/03/25	15	95.86	0	0.00	95.70	15	3,777	0.40%
2022/03/24	18	95.67	0	0.00	95.50	18	3,772	0.48%
2022/03/23	33	96.58	0	0.00	96.60	33	3,792	0.87%
2022/03/18	0	97.20	10	97.63	98.30	-10	3,866	-0.26%
2022/03/17	0	0.00	18	96.64	96.80	-18	3,812	-0.47%
2022/03/16	14	94.50	0	0.00	94.80	14	3,843	0.36%
2022/03/15	10	96.40	0	0.00	96.00	10	3,813	0.26%
2022/03/14	0	0.00	8	97.69	97.80	-8	3,862	-0.21%
2022/03/11	2	97.20	0	0.00	96.90	2	3,911	0.05%
2022/03/10	0	0.00	14	96.50	96.50	-14	3,914	-0.36%
2022/03/09	0	0.00	24	95.45	95.50	-24	4,130	-0.58%
2022/03/08	42	93.42	0	0.00	93.20	42	4,193	1.00%
2022/03/07	21	94.96	0	0.00	94.90	21	4,237	0.50%
2022/03/03	0	0.00	19	97.14	97.30	-19	5,429	-0.35%
2022/03/02	0	0.00	44	95.84	96.20	-44	5,455	-0.81%
2022/03/01	0	0.00	11	95.22	95.40	-11	5,451	-0.20%
2022/02/25	10	93.40	2	94.15	94.20	8	5,473	0.15%
2022/02/24	65	93.25	9	93.74	92.70	56	5,465	1.02%
2022/02/23	13	95.04	1	95.50	94.90	12	5,445	0.22%
2022/02/22	15.3	95.14	3	95.27	95.00	12.3	5,494	0.22%
2022/02/21	22	95.91	0	0.00	96.10	22	5,483	0.40%
2022/02/18	7	96.24	1	97.10	96.80	6	5,513	0.11%
2022/02/17	0	0.00	28	97.21	97.40	-28	5,567	-0.50%
2022/02/15	1	96.00	3	95.90	95.50	-2	5,621	-0.04%
2022/02/14	34	95.19	0	0.00	95.30	34	5,622	0.60%
2022/02/11	17	96.52	0	0.00	96.20	17	5,588	0.30%
2022/02/10	24	96.74	100	97.03	97.00	-76	5,573	-1.36%
2022/02/09	32	96.00	2	95.90	96.50	30	5,542	0.54%
2022/02/08	105	95.88	1	95.90	95.30	104	5,554	1.87%	大買/鉅額交易
2022/02/07	200	95.46	0	0.00	95.40	200	5,493	3.64%	大買/鉅額交易
2022/01/26	1	98.00	1	97.60	97.60	0	5,400	0.00%
2022/01/25	10	97.60	0	0.00	98.10	10	5,380	0.19%
2022/01/21	0	99.00	0	0.00	98.40	0	5,428	0.00%
2022/01/20	0	0.00	1	99.40	99.50	-1	5,483	-0.02%
2022/01/18	0	0.00	2	99.55	99.20	-2	5,583	-0.04%
2022/01/17	0	0.00	1	98.70	99.20	-1	5,574	-0.02%
2022/01/13	0.1	99.20	0	0.00	99.00	0.1	5,623	0.00%
2022/01/12	1	98.90	0	0.00	98.60	1	5,611	0.02%
2022/01/07	2	97.95	0	0.00	97.20	2	5,619	0.04%
2022/01/06	1	99.10	0	0.00	98.50	1	5,569	0.02%
2022/01/05	0	0.00	1	99.70	100.00	-1	5,532	-0.02%
2021/12/29	3	99.10	21	99.30	99.10	-18	5,378	-0.33%
2021/12/28	1	99.00	23	99.76	99.40	-22	5,362	-0.41%
2021/12/27	0	0.00	33	98.42	98.70	-33	5,326	-0.62%
2021/12/24	10	98.30	1	98.00	98.30	9	5,336	0.17%
2021/12/23	0	0.00	10	97.90	97.90	-10	5,355	-0.19%
2021/12/22	13	97.63	1	98.10	97.50	12	5,461	0.22%
2021/12/21	0	0.00	5	97.30	97.60	-5	5,453	-0.09%
2021/12/17	4	96.35	0	0.00	96.20	4	5,494	0.07%
2021/12/14	0	0.00	3	96.70	96.30	-3	5,465	-0.05%
2021/12/10	12	96.08	0	0.00	96.70	12	5,464	0.22%
2021/12/09	10	97.60	1	97.20	97.20	9	5,420	0.17%
2021/12/07	2	96.70	0	0.00	96.90	2	5,346	0.04%
2021/12/03	60	96.71	2	96.75	96.20	58	5,296	1.09%
2021/12/01	1	99.50	0	0.00	99.10	1	4,996	0.02%
2021/11/30	5	99.86	110	100.55	99.10	-105	4,908	-2.14%	大賣/鉅額交易
2021/11/29	11	96.98	0	0.00	97.20	11	3,692	0.30%
2021/11/26	40	97.70	0	0.00	97.40	40	3,653	1.09%
2021/11/25	10	98.60	0	0.00	98.80	10	3,622	0.28%
2021/11/24	1	98.40	1	99.00	98.70	0	3,635	0.00%
2021/11/23	1	99.10	1	99.00	99.10	0	3,614	0.00%
2021/11/22	1	98.50	5	99.60	99.20	-4	3,617	-0.11%
2021/11/19	115	99.08	7	99.26	98.60	108	3,560	3.03%	大買/鉅額交易
2021/11/17	7	99.73	77	100.62	101.00	-70	3,460	-2.02%
2021/11/16	3	98.23	0	0.00	98.00	3	3,406	0.09%
2021/11/15	30	98.73	6	98.92	99.30	24	3,356	0.71%
2021/11/12	2	97.10	3	97.47	98.00	-1	3,335	-0.03%
2021/11/11	38	97.92	0	0.00	97.50	38	3,316	1.15%
2021/11/10	1	98.00	5	98.40	98.10	-4	3,336	-0.12%
2021/11/09	13	97.50	0	0.00	97.90	13	3,389	0.38%
2021/11/08	25	97.21	0	0.00	97.00	25	3,386	0.74%
2021/11/05	72	96.56	10	96.60	96.70	62	3,384	1.83%
2021/11/04	20	97.40	1	97.00	97.20	19	3,373	0.56%
2021/11/03	11	96.16	2	96.50	96.80	9	3,380	0.27%
2021/11/02	8	97.11	6	97.98	96.20	2	3,382	0.06%
2021/11/01	0	0.00	3	97.03	97.30	-3	3,396	-0.09%
2021/10/29	11	97.87	2	98.40	97.40	9	3,410	0.26%
2021/10/28	2	100.25	13	100.36	100.00	-11	3,408	-0.32%
2021/10/27	0	0.00	28	98.05	98.70	-28	3,358	-0.83%
2021/10/26	0	0.00	1	94.90	95.30	-1	3,409	-0.03%
2021/10/25	6	94.15	0	0.00	94.30	6	3,452	0.17%
2021/10/22	6	94.38	0	0.00	94.50	6	3,523	0.17%
2021/10/21	4	95.63	6	96.18	95.00	-2	3,519	-0.06%
2021/10/20	26	95.27	0	0.00	95.10	26	3,461	0.75%
2021/10/19	7	95.34	1	96.60	96.60	6	3,420	0.18%
2021/10/18	35	96.19	0	0.00	95.70	35	3,401	1.03%
2021/10/14	0	0.00	1	96.20	96.10	-1	3,363	-0.03%
2021/10/13	19	96.11	0	0.00	95.50	19	3,359	0.57%
2021/10/12	33	98.39	0	0.00	97.60	33	3,336	0.99%
2021/10/08	15	100.67	1	100.50	100.50	14	3,320	0.42%
2021/10/07	1	101.50	0	0.00	101.50	1	3,350	0.03%
2021/10/05	5	101.00	0	0.00	102.00	5	3,380	0.15%
2021/10/04	5	101.50	0	0.00	100.50	5	3,410	0.15%
2021/10/01	5	102.00	0	0.00	101.50	5	3,436	0.15%
2021/09/30	1	104.50	1	104.50	104.50	0	3,418	0.00%
2021/09/29	6	104.42	1	104.00	103.00	5	3,392	0.15%
2021/09/27	0	0.00	1	107.00	106.50	-1	3,297	-0.03%
2021/09/24	1	106.00	0	0.00	106.00	1	3,262	0.03%
2021/09/16	1	108.00	0	0.00	107.50	1	3,101	0.03%
2021/09/15	3	108.50	19	110.50	107.50	-16	3,060	-0.52%
2021/09/13	0	112.00	0	0.00	109.50	0	3,019	0.00%
2021/09/10	0	0.00	14	111.75	112.00	-14	3,018	-0.46%
2021/09/09	0	0.00	2	110.25	111.00	-2	3,046	-0.07%
2021/09/08	7	109.00	0	0.00	108.00	7	3,014	0.23%
2021/09/03	2	111.50	0	0.00	112.50	2	3,052	0.07%
2021/09/02	1	111.50	0	0.00	111.00	1	3,050	0.03%
2021/09/01	0	0.00	2	111.50	112.00	-2	3,053	-0.07%
2021/08/26	5	106.60	2	106.50	107.50	3	3,079	0.10%
2021/08/24	0	0.00	1	109.50	108.50	-1	3,093	-0.03%
2021/08/23	0	0.00	6	106.50	107.50	-6	3,079	-0.19%
2021/08/20	5	105.70	0	0.00	104.00	5	3,118	0.16%
2021/08/19	0	0.00	1	106.00	106.00	-1	3,210	-0.03%
2021/08/18	6	107.83	5	108.60	108.50	1	3,199	0.03%
2021/08/17	10	108.00	1	109.00	107.50	9	3,212	0.28%
2021/08/16	2	106.00	0	0.00	107.00	2	3,179	0.06%
2021/08/12	1	108.00	0	0.00	109.50	1	3,127	0.03%
2021/08/11	3	111.50	2.1	112.01	112.00	1	3,136	0.03%
2021/08/09	0	0.00	1	114.50	113.50	-1	3,177	-0.03%
2021/08/06	3	113.83	1	113.00	113.00	2	3,216	0.06%
2021/08/05	1	114.00	1	116.00	115.00	0	3,256	0.00%
2021/08/04	3	114.17	0	0.00	114.50	3	3,286	0.09%
2021/08/03	0	0.00	3	112.67	114.50	-3	3,313	-0.09%
2021/08/02	1	111.00	5	111.30	111.50	-4	3,249	-0.12%
2021/07/30	4	107.88	2	110.25	110.50	2	3,233	0.06%
2021/07/29	0	0.00	21.3	114.47	115.00	-21.3	3,129	-0.68%
2021/07/28	1.5	111.50	1	113.50	112.50	0.5	3,099	0.02%
2021/07/27	0	0.00	2	112.50	112.50	-2	3,091	-0.06%
2021/07/26	1	111.50	1	112.00	112.00	0	3,123	0.00%
2021/07/23	1	111.00	0	0.00	110.50	1	3,173	0.03%
2021/07/20	1	112.00	0	0.00	110.00	1	3,375	0.03%
2021/07/19	1	111.00	0	0.00	111.00	1	3,383	0.03%
2021/07/16	1	111.50	1	111.50	112.50	0	3,423	0.00%
2021/07/15	2	111.00	0	0.00	111.50	2	3,434	0.06%
2021/07/13	2	113.00	0	0.00	112.00	2	3,424	0.06%
2021/07/12	0	0.00	1	111.50	112.00	-1	3,404	-0.03%
2021/07/08	0	0.00	4	110.38	111.00	-4	3,429	-0.12%
2021/07/07	0	0.00	1	109.00	109.50	-1	3,428	-0.03%
2021/07/06	2	110.00	1	110.00	109.00	1	3,464	0.03%
2021/07/05	20	109.40	9	109.28	109.50	11	3,514	0.31%
2021/07/02	2	107.00	1	107.00	107.50	1	3,552	0.03%
2021/06/29	0	0.00	1	107.50	106.50	-1	4,004	-0.02%
2021/06/28	0	0.00	5	107.00	107.50	-5	4,062	-0.12%
2021/06/25	1	108.00	1	108.50	106.50	0	4,115	0.00%
2021/06/23	10	108.00	1	108.00	108.50	9	4,127	0.22%
2021/06/21	0	0.00	2	108.00	105.50	-2	4,124	-0.05%
2021/06/18	3	109.00	3	108.17	108.00	0	4,148	0.00%
2021/06/17	3	105.50	2	106.00	107.00	1	4,133	0.02%
2021/06/15	1	107.00	0	0.00	107.00	1	4,225	0.02%
2021/06/11	0	0.00	7	107.07	108.00	-7	4,216	-0.17%
2021/06/10	0	0.00	2	105.25	105.50	-2	4,222	-0.05%
2021/06/09	2	103.75	0	0.00	103.50	2	4,231	0.05%
2021/06/08	1	104.50	2	105.00	105.50	-1	4,258	-0.02%
2021/06/07	1	103.50	1	104.50	104.50	0	4,258	0.00%
2021/06/04	1	105.00	0	0.00	105.00	1	4,248	0.02%
2021/06/03	1	106.50	2	107.00	106.50	-1	4,265	-0.02%
2021/05/31	0	0.00	1	106.50	107.00	-1	4,287	-0.02%
2021/05/28	5	104.90	1	106.00	106.00	4	4,309	0.09%
2021/05/25	0	0.00	4	102.25	103.00	-4	4,333	-0.09%
2021/05/24	2	100.50	0	0.00	100.00	2	4,340	0.05%
2021/05/21	0	0.00	5	101.50	102.00	-5	4,349	-0.11%
2021/05/20	0	0.00	2	102.50	102.00	-2	4,456	-0.04%
2021/05/19	2	100.00	8	101.94	101.50	-6	4,456	-0.13%
2021/05/17	4	95.63	5	99.20	96.30	-1	4,485	-0.02%
2021/05/14	0	0.00	1	100.50	100.00	-1	4,473	-0.02%
2021/05/12	18	96.53	2	95.15	95.40	16	4,377	0.37%
2021/05/11	5	99.62	0	0.00	100.50	5	4,344	0.12%
2021/05/05	1	102.00	0	0.00	102.50	1	4,631	0.02%
2021/05/03	6	105.58	0.3	107.50	106.00	5.7	4,826	0.12%
2021/04/29	1	113.50	0	0.00	111.50	1	4,923	0.02%
2021/04/28	2	112.50	0	0.00	113.50	2	4,926	0.04%
2021/04/27	5	113.20	2	114.25	114.50	3	4,977	0.06%
2021/04/26	13	114.73	23.1	115.37	116.00	-10.1	5,175	-0.19%
2021/04/23	0	0.00	1	111.00	111.50	-1	5,410	-0.02%
2021/04/22	7	112.50	2	112.50	110.50	5	5,508	0.09%
2021/04/21	0	0.00	1	112.00	112.00	-1	5,529	-0.02%
2021/04/20	0	0.00	0	111.00	111.50	0	5,565	0.00%
2021/04/19	0	0.00	1	111.00	112.00	-1	5,673	-0.02%
2021/04/15	0	0.00	2	108.50	109.00	-2	5,755	-0.03%
2021/04/14	7	108.07	3	107.00	107.50	4	5,801	0.07%
2021/04/13	0	0.00	27	109.35	109.50	-27	5,814	-0.46%
2021/04/09	0	0.00	13	110.62	111.50	-13	5,818	-0.22%
2021/04/08	1	111.50	16	112.50	112.00	-15	5,785	-0.26%
2021/04/07	0	0.00	2	112.50	113.00	-2	5,794	-0.03%
2021/04/06	0	0.00	39	110.26	112.00	-39	5,665	-0.69%
2021/04/01	0	0.00	20	106.50	105.50	-20	5,442	-0.37%
2021/03/31	0	0.00	1	104.50	105.50	-1	5,387	-0.02%
2021/03/30	0.3	103.50	1.1	104.00	105.00	-0.8	5,332	-0.02%
2021/03/29	29	103.66	0.2	103.00	103.00	28.8	5,285	0.54%
2021/03/26	51	103.40	0	0.00	103.00	51	5,317	0.96%
2021/03/25	35	103.00	0	0.00	103.00	35	5,357	0.65%
2021/03/24	45	103.00	1	103.00	102.50	44	5,388	0.82%
2021/03/23	27	104.24	19	104.00	104.00	8	5,410	0.15%
2021/03/22	37	103.59	1	104.00	104.50	36	5,443	0.66%
2021/03/19	25	104.40	1	104.50	105.00	24	5,450	0.44%
2021/03/18	33	104.45	26	104.06	104.00	7	5,409	0.13%
2021/03/17	13	102.73	6	102.58	103.00	7	5,479	0.13%
2021/03/16	1	102.50	3	102.33	102.50	-2	5,518	-0.04%
2021/03/12	4	100.50	0	0.00	100.50	4	5,657	0.07%
2021/03/11	0	0.00	1	101.50	101.50	-1	5,783	-0.02%
2021/03/10	0	0.00	5	100.00	100.00	-5	5,995	-0.08%
2021/03/08	0	0.00	1	99.80	100.00	-1	6,653	-0.02%
2021/03/05	2	98.70	0	0.00	99.30	2	6,766	0.03%
2021/03/04	2	100.50	0	0.00	101.00	2	6,948	0.03%
2021/03/03	0	0.00	1	101.50	101.50	-1	6,966	-0.01%
2021/03/02	1	101.00	1	102.50	101.50	0	6,977	0.00%
2021/02/26	2	101.25	10	101.55	100.00	-8	7,032	-0.11%
2021/02/24	0.3	103.83	0	0.00	103.50	0.3	7,056	0.00%
2021/02/23	5	101.50	0	0.00	102.50	5	7,042	0.07%
2021/02/22	3	103.17	0	0.00	101.50	3	7,062	0.04%
2021/02/19	1	101.50	2	102.50	103.00	-1	7,002	-0.01%
2021/02/17	3	101.33	3	102.00	101.50	0	7,042	0.00%
2021/02/05	1	99.20	6	100.08	99.70	-5	6,999	-0.07%
2021/02/04	0	0.00	2	98.50	99.20	-2	6,997	-0.03%
2021/02/03	0	0.00	1	99.00	99.60	-1	7,085	-0.01%
2021/02/02	3	99.23	9	99.91	99.00	-6	7,148	-0.08%
2021/02/01	1	96.20	2	97.40	98.30	-1	7,117	-0.01%
2021/01/29	18	98.60	0	0.00	97.40	18	7,086	0.25%
2021/01/28	5	99.66	1	101.00	99.90	4	6,993	0.06%
2021/01/27	3	102.50	22	103.00	101.50	-19	6,936	-0.27%
2021/01/26	5	102.00	3	101.50	100.50	2	6,753	0.03%
2021/01/25	52	104.00	79	104.42	103.50	-27	6,650	-0.41%
2021/01/22	4	103.75	31	103.35	103.50	-27	6,481	-0.42%
2021/01/21	1	100.00	3	101.33	100.00	-2	6,359	-0.03%
2021/01/20	3	99.87	1	99.90	100.00	2	6,338	0.03%
2021/01/19	6.1	102.00	6	104.08	101.50	0.1	6,252	0.00%
2021/01/18	4	101.38	90	100.02	102.00	-86	6,134	-1.40%
2021/01/15	78	95.87	0	0.00	96.50	78	6,125	1.27%
2021/01/14	0	0.00	35	98.23	98.80	-35	6,115	-0.57%
2021/01/13	1	97.70	10	98.60	98.30	-9	6,228	-0.14%
2021/01/12	13	97.78	12	98.23	97.80	1	6,335	0.02%
2021/01/11	1	96.00	2	96.10	96.90	-1	6,225	-0.02%
2021/01/08	2	95.50	0	0.00	96.00	2	6,170	0.03%
2021/01/07	0	0.00	16	95.69	96.00	-16	6,137	-0.26%
2021/01/06	6	94.52	10	95.45	94.40	-4	6,175	-0.06%
2021/01/04	1	94.20	27	95.10	94.60	-26	6,208	-0.42%
2020/12/31	1	94.80	8	94.95	94.90	-7	6,180	-0.11%
2020/12/30	3	93.73	1	93.80	94.00	2	6,170	0.03%
2020/12/29	1	95.30	0	0.00	94.80	1	6,112	0.02%
2020/12/28	10	95.60	16	95.35	95.80	-6	6,089	-0.10%
2020/12/25	0	0.00	10	94.71	94.40	-10	6,087	-0.16%
2020/12/24	2	94.40	10	94.30	94.90	-8	6,107	-0.13%
2020/12/23	0	0.00	2	94.10	94.00	-2	6,133	-0.03%
2020/12/22	0	0.00	20	95.30	93.90	-20	6,165	-0.32%
2020/12/21	2	94.35	7	95.36	94.20	-5	6,192	-0.08%
2020/12/18	3	96.00	12	96.83	95.90	-9	6,184	-0.15%
2020/12/17	1	96.80	30	96.89	96.90	-29	6,174	-0.47%
2020/12/16	2	95.85	17	96.09	96.00	-15	6,156	-0.24%
2020/12/15	4	95.83	10	96.30	96.10	-6	6,219	-0.10%
2020/12/14	0	0.00	19	96.94	96.50	-19	6,235	-0.30%
2020/12/11	7	95.60	0	0.00	96.10	7	6,247	0.11%
2020/12/10	3	98.60	10	99.50	98.70	-7	6,199	-0.11%
2020/12/09	2	99.50	9	99.83	100.50	-7	6,200	-0.11%
2020/12/08	4	98.88	2	99.25	98.80	2	6,154	0.03%
2020/12/07	9	101.78	12	100.92	100.50	-3	6,073	-0.05%
2020/12/04	3	99.33	65	100.28	101.00	-62	5,965	-1.04%
2020/12/03	6	99.72	14	98.63	99.20	-8	5,747	-0.14%
2020/12/02	5	96.30	28	98.63	99.40	-23	5,529	-0.42%
2020/11/30	0	0.00	16	91.81	92.00	-16	5,069	-0.32%
2020/11/26	0	0.00	6	90.77	91.10	-6	4,953	-0.12%
2020/11/25	3	91.13	0	0.00	90.00	3	5,031	0.06%
2020/11/24	4	91.65	20	91.30	91.20	-16	4,990	-0.32%
2020/11/23	2	91.55	6	91.60	91.10	-4	4,959	-0.08%
2020/11/20	0	0.00	12	90.40	90.40	-12	4,909	-0.24%
2020/11/19	0	0.00	5	90.18	89.50	-5	4,905	-0.10%
2020/11/18	1	90.50	3	90.80	91.00	-2	4,886	-0.04%
2020/11/17	10	91.40	19	91.33	90.90	-9	4,911	-0.18%
2020/11/16	16	92.18	11	91.81	91.70	5	4,978	0.10%
2020/11/13	6	89.70	6	89.80	89.80	0	4,991	0.00%
2020/11/12	5	90.70	6	89.65	89.80	-1	4,995	-0.02%
2020/11/11	1	89.40	30	90.15	90.70	-29	5,019	-0.58%
2020/11/10	0	0.00	64	88.37	88.80	-64	4,966	-1.29%
2020/11/09	2	86.95	5	87.16	87.00	-3	4,910	-0.06%
2020/11/06	1	86.10	0	0.00	86.00	1	4,974	0.02%
2020/11/05	0	0.00	3	85.93	86.10	-3	5,072	-0.06%
2020/11/04	0	0.00	1	85.50	85.60	-1	5,170	-0.02%
2020/11/02	1	83.80	0	0.00	83.70	1	5,293	0.02%
2020/10/30	9	84.50	1	84.70	84.40	8	5,342	0.15%
2020/10/29	12	84.26	0	0.00	84.50	12	5,349	0.22%
2020/10/28	12	85.76	0	0.00	85.40	12	5,334	0.22%
2020/10/27	3	85.97	1	87.00	87.00	2	5,367	0.04%
2020/10/26	7	86.29	1	88.60	86.10	6	5,473	0.11%
2020/10/23	14	86.31	36	87.51	88.00	-22	5,426	-0.41%
2020/10/22	4	82.53	0	0.00	82.50	4	5,286	0.08%
2020/10/21	100	83.82	11	84.00	83.00	89	5,271	1.69%
2020/10/20	1	85.60	1	85.60	85.60	0	5,233	0.00%
2020/10/16	0	0.00	6	88.30	88.00	-6	5,478	-0.11%
2020/10/15	2	88.50	0	0.00	88.00	2	5,563	0.04%
2020/10/12	0	0.00	2	88.55	89.00	-2	5,595	-0.04%
2020/10/06	0	0.00	1	87.10	87.30	-1	5,700	-0.02%
2020/10/05	1	86.00	0	0.00	86.00	1	5,738	0.02%
2020/09/30	3	86.30	20	87.00	86.30	-17	5,805	-0.29%
2020/09/28	0	0.00	10	85.55	85.30	-10	6,017	-0.17%
2020/09/25	12	83.80	0	0.00	83.80	12	6,022	0.20%
2020/09/24	21	85.19	0	0.00	85.00	21	6,057	0.35%
2020/09/23	13	86.37	0	0.00	86.30	13	6,115	0.21%
2020/09/22	1	88.00	10	88.90	88.10	-9	6,153	-0.15%
2020/09/18	1	89.30	0	0.00	89.50	1	6,305	0.02%
2020/09/17	10	90.60	47	90.42	90.20	-37	6,231	-0.59%
2020/09/16	0	0.00	11	89.92	90.20	-11	6,237	-0.18%
2020/09/15	6	88.65	1	89.70	89.70	5	6,242	0.08%
2020/09/14	3	90.30	7	90.27	89.80	-4	6,247	-0.06%
2020/09/11	0	0.00	3	88.30	89.00	-3	6,228	-0.05%
2020/09/10	0	0.00	2	88.20	87.90	-2	6,226	-0.03%
2020/09/09	0	0.00	1	87.50	87.50	-1	6,209	-0.02%
2020/09/08	0	0.00	20	88.40	88.10	-20	6,160	-0.32%
2020/09/07	0	0.00	1	87.80	87.60	-1	6,166	-0.02%
2020/09/04	87	86.23	0	0.00	86.60	87	6,187	1.41%
2020/09/02	4	87.05	75	88.71	87.00	-71	6,144	-1.16%
2020/09/01	95	86.23	24	89.25	89.00	71	6,177	1.15%
2020/08/31	0	0.00	40	87.50	86.40	-40	6,117	-0.65%
2020/08/28	4	87.98	10	87.50	87.50	-6	6,048	-0.10%
2020/08/27	12	89.21	0	0.00	88.70	12	6,065	0.20%
2020/08/26	0	0.00	11	89.45	89.70	-11	6,100	-0.18%
2020/08/25	0	0.00	3	88.80	88.80	-3	6,097	-0.05%
2020/08/24	5	88.36	71	88.53	88.50	-66	6,200	-1.06%
2020/08/21	2	87.70	3	86.93	87.00	-1	6,231	-0.02%
2020/08/20	260	84.95	0	0.00	85.20	260	6,166	4.22%	大買/鉅額交易
2020/08/19	124	89.95	4	90.08	89.10	120	6,098	1.97%	大買/鉅額交易
2020/08/18	8	92.29	1	92.10	92.00	7	6,036	0.12%
2020/08/17	9	93.19	0	0.00	92.70	9	6,051	0.15%
2020/08/14	5	91.48	0	0.00	91.30	5	6,061	0.08%
2020/08/13	1	91.30	0	0.00	91.20	1	6,044	0.02%
2020/08/12	55	92.02	0	0.00	91.80	55	6,072	0.91%
2020/08/11	37	92.85	0	0.00	93.20	37	6,089	0.61%
2020/08/10	58	95.02	1	94.60	94.10	57	6,044	0.94%
2020/08/07	45	96.98	5	96.60	96.70	40	6,012	0.67%
2020/08/06	3	97.50	0	0.00	96.60	3	5,967	0.05%
2020/08/05	1	97.20	0	0.00	97.10	1	5,934	0.02%
2020/08/04	2	96.90	0	0.00	97.00	2	5,969	0.03%
2020/08/03	9	98.19	1	97.40	97.30	8	6,026	0.13%
2020/07/31	3	98.20	0	0.00	98.20	3	6,090	0.05%
2020/07/30	2	98.70	0	0.00	98.60	2	6,128	0.03%
2020/07/29	2	103.50	0	0.00	103.50	2	6,065	0.03%
2020/07/28	0	0.00	1	103.50	103.00	-1	6,045	-0.02%
2020/07/23	0	0.00	3	107.00	107.00	-3	5,906	-0.05%
2020/07/22	16	106.47	4	106.88	106.00	12	5,851	0.21%
2020/07/21	1	113.00	0	0.00	112.50	1	5,679	0.02%
2020/07/17	1	110.50	0	0.00	110.50	1	5,863	0.02%
2020/07/10	1	113.50	0	0.00	112.00	1	6,059	0.02%
2020/07/09	5	113.50	5	114.00	112.00	0	6,048	0.00%
2020/07/08	2	111.00	2	110.25	110.50	0	5,995	0.00%
2020/07/07	10	112.00	0	0.00	112.00	10	5,946	0.17%
2020/07/06	0	0.00	3	115.50	116.00	-3	5,835	-0.05%
2020/07/03	1	115.50	7	114.93	115.50	-6	5,843	-0.10%
2020/07/02	2	112.00	6	112.75	113.50	-4	5,850	-0.07%
2020/07/01	4	109.13	5	108.90	109.50	-1	5,805	-0.02%
2020/06/30	1	107.00	0	0.00	107.00	1	5,786	0.02%
2020/06/29	5	103.10	0	0.00	100.50	5	5,734	0.09%
2020/06/23	2	103.50	0	0.00	104.00	2	5,765	0.03%
2020/06/18	0	0.00	1	102.50	103.00	-1	5,865	-0.02%
2020/06/17	0	0.00	8	102.50	102.00	-8	5,900	-0.14%
2020/06/12	4	97.83	2	98.30	99.20	2	6,328	0.03%
2020/06/11	5	100.32	0	0.00	99.40	5	6,411	0.08%
2020/06/10	4	103.50	1	104.00	102.50	3	6,425	0.05%
2020/06/09	1	104.00	1	104.00	103.00	0	6,496	0.00%
2020/06/08	2	105.00	2	104.00	104.50	0	6,554	0.00%
2020/06/04	2	102.00	0	0.00	102.00	2	6,523	0.03%
2020/06/03	0	0.00	1	103.00	102.50	-1	6,521	-0.02%
2020/06/02	0	0.00	12	101.63	101.50	-12	6,456	-0.19%
2020/06/01	2	100.50	2	99.80	100.50	0	6,435	0.00%
2020/05/29	1	97.20	1	97.10	97.00	0	6,421	0.00%
2020/05/28	0	0.00	5	99.70	98.10	-5	6,313	-0.08%
2020/05/26	2	98.90	0	0.00	98.50	2	6,354	0.03%
2020/05/25	2	95.50	0	0.00	98.60	2	6,390	0.03%
2020/05/21	5	98.54	0	0.00	98.70	5	6,432	0.08%
2020/05/19	3	99.20	0	0.00	99.20	3	6,393	0.05%
2020/05/18	3	100.87	0	0.00	98.60	3	6,384	0.05%
2020/05/15	1	102.50	0	0.00	102.50	1	6,329	0.02%
2020/05/14	4	104.25	4	107.00	104.00	0	6,287	0.00%
2020/05/13	0	0.00	1	106.00	107.50	-1	6,306	-0.02%
2020/05/11	2	105.00	3	106.67	103.50	-1	6,454	-0.02%
2020/05/08	1	106.00	3	105.33	106.00	-2	6,398	-0.03%
2020/05/07	0	0.00	2	102.00	101.00	-2	6,303	-0.03%
2020/05/06	0	0.00	10	102.00	103.00	-10	6,247	-0.16%
2020/05/05	0	0.00	4	99.10	99.50	-4	6,182	-0.06%
2020/05/04	1	96.20	1	99.50	99.50	0	6,184	0.00%
2020/04/30	2	99.65	3	99.90	101.00	-1	6,127	-0.02%
2020/04/29	0	0.00	3	98.60	98.30	-3	6,098	-0.05%
2020/04/28	5	97.72	1	97.20	97.20	4	6,130	0.07%
2020/04/27	5	100.60	4	99.55	99.60	1	6,157	0.02%
2020/04/24	15	100.92	3	100.07	98.70	12	6,119	0.20%
2020/04/23	2	98.85	1	100.00	99.80	1	6,069	0.02%
2020/04/22	3	95.70	0	0.00	95.90	3	6,037	0.05%
2020/04/21	7	103.04	3	103.50	97.50	4	6,408	0.06%
2020/04/16	1	92.10	3	94.73	94.20	-2	6,108	-0.03%
2020/04/15	1	92.50	5	93.70	94.30	-4	6,185	-0.06%
2020/04/10	1	91.60	1	91.60	91.40	0	6,141	0.00%
2020/04/09	0	0.00	2	91.70	92.50	-2	6,107	-0.03%
2020/04/07	0	0.00	1	92.50	90.40	-1	6,052	-0.02%
2020/04/06	1	85.10	3	86.30	89.70	-2	5,973	-0.03%
2020/04/01	1	85.20	0	0.00	84.90	1	5,885	0.02%
2020/03/31	0	0.00	7	86.40	85.90	-7	5,811	-0.12%
2020/03/30	7	81.76	0	0.00	83.90	7	5,718	0.12%
2020/03/27	1	85.70	2	84.85	83.60	-1	5,741	-0.02%
2020/03/25	0	0.00	7	80.14	80.40	-7	5,729	-0.12%
2020/03/24	3	75.76	0	0.00	75.20	3	5,627	0.05%
2020/03/23	0	0.00	6	70.47	71.00	-6	5,566	-0.11%
2020/03/20	8	70.26	2	73.25	70.60	6	5,584	0.11%
2020/03/19	5	69.20	1	68.40	68.90	4	5,514	0.07%
2020/03/18	2	77.30	0	0.00	76.00	2	5,436	0.04%
2020/03/17	2	80.00	1	79.70	79.70	1	5,418	0.02%
2020/03/16	0	0.00	1	85.50	85.80	-1	5,367	-0.02%
2020/03/13	4	85.23	3	85.10	88.70	1	5,349	0.02%
2020/03/12	5	90.00	1	93.20	91.20	4	5,259	0.08%
2020/03/10	1	97.00	0	0.00	98.30	1	5,161	0.02%
2020/03/09	2	98.30	0	0.00	98.60	2	5,110	0.04%
2020/03/05	1	106.00	0	0.00	105.00	1	5,095	0.02%
2020/03/02	0	0.00	2	102.25	101.50	-2	5,009	-0.04%
2020/02/27	4	103.75	0	0.00	102.00	4	4,983	0.08%
2020/02/26	1	107.50	0	0.00	105.50	1	4,938	0.02%
2020/02/25	3	111.00	1	111.00	109.00	2	4,994	0.04%
2020/02/20	1	116.50	1	116.00	114.00	0	4,981	0.00%
2020/02/17	2	114.50	0	0.00	115.00	2	4,913	0.04%
2020/02/14	3	117.00	6	115.75	116.50	-3	4,896	-0.06%
2020/02/13	8	114.75	5	114.00	113.50	3	4,831	0.06%
2020/02/12	1	115.00	3	114.67	114.50	-2	4,778	-0.04%
2020/02/10	5	108.00	6	108.58	108.50	-1	4,600	-0.02%
2020/02/07	2	110.50	1	112.00	110.50	1	4,640	0.02%
2020/02/06	0	0.00	5	110.50	110.50	-5	4,709	-0.11%
2020/02/05	13	110.15	21	110.05	110.00	-8	4,727	-0.17%
2020/02/04	6	106.42	0	0.00	108.50	6	4,676	0.13%
2020/02/03	6	108.50	8	105.25	107.00	-2	4,674	-0.04%
2020/01/31	9	108.50	7	108.79	108.00	2	4,702	0.04%
2020/01/30	1	106.50	4	107.25	109.00	-3	4,649	-0.06%
2020/01/20	4	112.00	4	111.50	111.50	0	4,565	0.00%
2020/01/16	12	112.42	9	111.44	112.00	3	4,728	0.06%
2020/01/15	4	111.63	28	113.20	114.50	-24	4,861	-0.49%
2020/01/14	2	104.50	7	103.86	104.50	-5	4,343	-0.12%
2020/01/10	5	100.90	4	100.38	99.70	1	4,283	0.02%
2020/01/09	7	102.71	4	101.23	102.50	3	4,261	0.07%
2020/01/07	1	95.20	0	0.00	96.10	1	4,158	0.02%
2020/01/06	1	97.00	0	0.00	97.20	1	4,153	0.02%
2020/01/03	2	98.40	0	0.00	98.80	2	4,204	0.05%
2020/01/02	1	99.20	0	0.00	100.00	1	4,208	0.02%
2019/12/31	2	100.00	0	0.00	99.80	2	4,207	0.05%
2019/12/24	1	101.00	1	101.50	102.00	0	4,456	0.00%
2019/12/23	0	0.00	2.1	102.64	100.50	-2.1	4,427	-0.05%
2019/12/20	1	101.50	1	104.00	101.50	0	4,387	0.00%
2019/12/17	6	104.42	4	105.38	105.00	2	4,337	0.05%
2019/12/16	0	0.00	9	104.28	105.00	-9	4,305	-0.21%
2019/12/13	2	101.25	7	101.29	100.50	-5	4,288	-0.12%
2019/12/12	2	99.45	2	100.10	99.80	0	4,202	0.00%
2019/12/04	0	0.00	2	94.20	93.90	-2	4,351	-0.05%
2019/12/02	0	0.00	1	92.00	93.40	-1	4,383	-0.02%
2019/11/29	1	95.00	3	94.60	94.10	-2	4,389	-0.05%
2019/11/25	1	97.80	1	97.30	96.70	0	4,382	0.00%
2019/11/22	9	98.97	10	98.16	97.50	-1	4,401	-0.02%
2019/11/21	2	97.10	2	96.80	97.20	0	4,273	0.00%
2019/11/20	4	96.50	0	0.00	97.00	4	4,230	0.09%
2019/11/19	0	0.00	1	95.70	95.70	-1	4,202	-0.02%
2019/11/15	7	96.41	0	0.00	96.00	7	4,205	0.17%
2019/11/07	0	0.00	2	95.15	94.70	-2	4,092	-0.05%
2019/11/06	4	95.68	0	0.00	94.70	4	4,092	0.10%
2019/11/05	0	0.00	5	97.70	97.40	-5	4,063	-0.12%
2019/11/04	0	0.00	2	97.00	97.50	-2	3,995	-0.05%
2019/11/01	1	94.80	0	0.00	95.00	1	3,946	0.03%
2019/10/30	1	94.80	1	95.00	95.00	0	4,033	0.00%
2019/10/28	2	94.50	0	0.00	94.50	2	4,030	0.05%
2019/10/24	5	95.16	5	95.14	95.40	0	3,989	0.00%
2019/10/23	9	94.23	30	93.83	95.50	-21	3,932	-0.53%
2019/10/22	0	0.00	1	87.20	87.90	-1	3,893	-0.03%
2019/10/21	0	0.00	8	86.58	86.50	-8	3,889	-0.21%
2019/10/16	15	87.87	0	0.00	88.00	15	3,806	0.39%
2019/10/15	13	88.15	1	88.10	88.50	12	3,768	0.32%
2019/10/07	1	87.00	0	0.00	87.50	1	3,680	0.03%
2019/10/04	2	87.50	0	0.00	86.00	2	3,702	0.05%
2019/09/25	0	0.00	1	87.80	87.80	-1	3,433	-0.03%
2019/09/19	0	0.00	16	86.29	86.10	-16	3,372	-0.47%
2019/09/18	4	86.60	4	86.40	84.70	0	3,311	0.00%
2019/09/17	0	0.00	4	84.40	85.00	-4	3,189	-0.13%
2019/09/16	0	0.00	2	83.35	84.50	-2	3,189	-0.06%
2019/09/11	1	85.10	2	83.90	84.20	-1	3,186	-0.03%
2019/09/10	3	84.20	6	83.63	84.20	-3	3,131	-0.10%
2019/09/09	5	82.60	0	0.00	83.20	5	3,035	0.16%
2019/09/06	0	0.00	6	80.95	81.50	-6	2,953	-0.20%
2019/09/04	0	0.00	2	77.55	77.40	-2	2,749	-0.07%
2019/09/03	0	0.00	4	77.48	77.00	-4	2,728	-0.15%
2019/09/02	1	75.70	0	0.00	76.30	1	2,690	0.04%
2019/08/30	0	0.00	5	74.94	75.10	-5	2,691	-0.19%
2019/08/26	1	73.00	0	0.00	73.00	1	2,649	0.04%
2019/08/23	1	74.50	1	74.90	75.10	0	2,646	0.00%
2019/08/21	2	74.60	0	0.00	74.00	2	2,667	0.07%
2019/08/20	4	74.60	1	74.40	74.40	3	2,660	0.11%
2019/08/19	3	73.13	0	0.00	73.00	3	2,655	0.11%
2019/08/16	0	0.00	1	72.20	72.00	-1	2,679	-0.04%
2019/08/15	1	72.50	1	72.30	71.90	0	2,666	0.00%
2019/08/13	0	0.00	1	73.20	73.40	-1	2,658	-0.04%
2019/08/12	1	74.20	0	0.00	73.80	1	2,665	0.04%
2019/08/02	3	77.30	0	0.00	77.50	3	2,639	0.11%
2019/08/01	1	79.50	0	0.00	79.60	1	2,602	0.04%
2019/07/31	4	84.90	0	0.00	85.60	4	2,519	0.16%
2019/07/30	1	84.70	1	84.60	84.70	0	2,446	0.00%
2019/07/29	4	86.53	1	86.70	85.80	3	2,432	0.12%
2019/07/26	2	86.30	0	0.00	86.10	2	2,381	0.08%
2019/07/25	3	86.90	0	0.00	87.00	3	2,353	0.13%
2019/07/24	3	85.83	6	85.52	87.20	-3	2,289	-0.13%
2019/07/22	0	0.00	1	80.00	80.20	-1	2,140	-0.05%
2019/07/16	0	0.00	2	78.80	80.50	-2	2,311	-0.09%
2019/06/28	2	76.00	0	0.00	76.00	2	2,586	0.08%
2019/06/24	0	0.00	1	76.40	76.00	-1	2,778	-0.04%
2019/06/20	1	76.40	0	0.00	76.90	1	2,791	0.04%
2019/06/13	0	0.00	0.1	75.20	75.20	-0.1	2,877	0.00%
2019/06/04	0	0.00	9	75.00	74.60	-9	3,029	-0.30%
2019/05/29	3	71.90	0	0.00	71.80	3	3,064	0.10%
2019/05/28	4	72.60	0	0.00	73.20	4	3,076	0.13%
2019/05/17	1	74.20	10	74.60	74.10	-9	3,265	-0.28%
2019/05/13	0	0.00	1	74.40	74.40	-1	3,433	-0.03%
2019/05/08	0	0.00	3	76.90	76.60	-3	3,534	-0.08%
2019/05/07	0	0.00	6	76.68	77.30	-6	3,557	-0.17%
2019/05/03	0	0.00	1	77.40	77.60	-1	3,555	-0.03%
2019/05/02	0	0.00	3.1	77.26	77.00	-3.1	3,539	-0.09%
2019/04/30	0	0.00	1	76.20	77.00	-1	3,525	-0.03%
2019/04/26	5	76.10	0.1	76.00	76.00	4.9	3,504	0.14%
2019/04/25	0	0.00	0.1	75.50	75.60	-0.1	3,494	0.00%
2019/04/24	2	74.15	2.2	74.11	74.20	-0.2	3,478	0.00%
2019/04/22	1	74.90	0	0.00	75.40	1	3,393	0.03%
2019/04/18	2	74.90	2	74.70	74.40	0	3,377	0.00%
2019/04/17	1	75.00	0	0.00	75.80	1	3,350	0.03%
2019/04/16	0	0.00	1	75.40	75.40	-1	3,338	-0.03%
2019/04/15	0	0.00	10	74.10	74.10	-10	3,340	-0.30%
2019/04/12	0	0.00	1	74.10	73.90	-1	3,339	-0.03%
2019/04/11	5	73.94	1	73.90	74.00	4	3,281	0.12%
2019/04/10	2	75.25	1	74.70	75.00	1	3,213	0.03%
2019/04/09	0	0.00	2	76.20	76.40	-2	3,145	-0.06%
2019/04/08	1	76.30	1	76.50	76.60	0	3,144	0.00%
2019/04/03	1.2	75.09	3	75.47	76.00	-1.9	3,104	-0.06%
2019/04/01	4.2	74.15	3	74.30	75.10	1.2	3,013	0.04%
2019/03/29	2	73.10	1	71.70	72.80	1	2,882	0.03%
2019/03/27	2	72.00	0	0.00	72.00	2	2,841	0.07%
2019/03/26	2	72.25	0	0.00	72.10	2	2,828	0.07%
2019/03/22	0.2	72.80	6	72.93	73.10	-5.8	2,854	-0.20%
2019/03/21	1	72.50	0	0.00	72.30	1	2,892	0.03%
2019/03/19	0	0.00	1	72.40	72.00	-1	2,875	-0.03%
2019/03/18	1.6	72.21	2	72.15	72.40	-0.5	2,845	-0.02%
2019/03/12	0	0.00	3	70.10	70.10	-3	2,762	-0.11%
2019/03/06	0	0.00	2	71.85	72.10	-2	2,835	-0.07%
2019/02/27	4	71.65	0	0.00	71.60	4	2,855	0.14%
2019/02/26	10.2	72.90	1	72.90	72.90	9.2	2,820	0.33%
2019/02/25	0.4	72.60	0	0.00	72.70	0.4	2,750	0.01%
2019/02/22	1	71.00	0	0.00	71.60	1	2,715	0.04%
2019/02/19	0	0.00	1	71.00	71.10	-1	2,642	-0.04%
2019/02/18	1	70.70	0	0.00	70.00	1	2,609	0.04%
2019/02/15	0	0.00	7	70.37	70.00	-7	2,571	-0.27%
2019/02/14	1	69.60	0	0.00	69.50	1	2,543	0.04%
2019/02/12	4	67.73	0	0.00	67.90	4	2,451	0.16%
2019/02/11	14	67.65	0	0.00	67.70	14	2,410	0.58%
2019/01/28	1	70.60	0	0.00	71.60	1	2,299	0.04%
2019/01/25	0.1	70.20	0	0.00	70.20	0.1	2,288	0.01%
2019/01/17	1	68.30	2	69.00	68.90	-1	2,523	-0.04%
2019/01/16	0	0.00	1	69.00	69.00	-1	2,565	-0.04%
2019/01/15	0.1	68.00	0	0.00	68.10	0.1	2,570	0.00%
2019/01/11	0	0.00	2	67.45	67.70	-2	2,588	-0.08%
2019/01/04	1	64.00	0	0.00	64.10	1	2,668	0.04%
2018/12/28	2	66.10	0	0.00	66.10	2	2,820	0.07%
2018/12/24	0	0.00	1	66.00	66.80	-1	2,867	-0.03%
2018/12/19	1	65.40	0	0.00	65.40	1	2,858	0.03%
2018/12/18	4	65.75	0	0.00	65.60	4	2,841	0.14%
2018/12/14	9	67.66	0	0.00	67.70	9	2,822	0.32%
2018/12/06	1	70.50	0	0.00	70.30	1	2,677	0.04%
2018/12/05	0	0.00	2	72.90	73.10	-2	2,647	-0.08%
2018/12/03	0	0.00	2	74.70	75.30	-2	2,623	-0.08%
2018/11/30	1	73.10	1	73.80	72.30	0	2,592	0.00%
2018/11/29	1	73.30	1	72.90	72.50	0	2,547	0.00%
2018/11/28	0	0.00	1	73.60	74.20	-1	2,494	-0.04%
2018/11/27	1	71.10	0	0.00	72.80	1	2,475	0.04%
2018/11/26	1	71.10	4	70.90	71.10	-3	2,486	-0.12%
2018/11/12	2	68.80	2	69.25	69.90	0	2,476	0.00%
2018/11/09	0	0.00	1	68.70	69.10	-1	2,449	-0.04%
2018/11/08	1	68.90	0	0.00	68.10	1	2,450	0.04%
2018/11/06	2	67.10	0	0.00	67.10	2	2,419	0.08%
2018/11/02	0	0.00	8	68.79	69.20	-8	2,373	-0.34%
2018/11/01	0	0.00	1	68.30	67.50	-1	2,352	-0.04%
2018/10/31	1	66.20	0	0.00	67.60	1	2,315	0.04%
2018/10/30	3	64.67	0	0.00	63.80	3	2,253	0.13%
2018/10/29	0	0.00	1	64.70	65.60	-1	2,181	-0.05%
2018/10/26	10	67.14	1	66.50	66.40	9	2,139	0.42%
2018/10/25	7	67.56	0	0.00	67.90	7	2,109	0.33%
2018/10/19	2	68.50	0	0.00	69.20	2	2,068	0.10%
2018/10/17	0	0.00	1	70.70	71.00	-1	2,227	-0.04%
2018/10/15	1	68.50	0	0.00	69.50	1	2,247	0.04%
2018/10/12	5	68.40	0	0.00	69.60	5	2,230	0.22%
2018/10/11	1	69.00	0	0.00	69.40	1	2,163	0.05%
2018/10/09	3	75.73	0	0.00	76.40	3	2,069	0.14%
2018/10/08	2	78.00	0	0.00	77.60	2	2,036	0.10%
2018/10/02	1	82.00	0	0.00	82.00	1	2,016	0.05%
2018/10/01	1	83.00	0	0.00	83.00	1	2,002	0.05%
2018/09/28	1	83.30	0	0.00	83.30	1	2,032	0.05%
2018/09/21	4	84.30	0	0.00	82.90	4	2,115	0.19%
2018/09/14	0.1	85.50	0	0.00	85.80	0.1	2,176	0.00%
2018/08/31	0	0.00	1	90.10	91.10	-1	2,326	-0.04%
2018/08/30	0.1	89.50	0	0.00	89.90	0.1	2,282	0.00%
2018/08/29	0	0.00	5	88.70	89.00	-5	2,280	-0.22%
2018/08/28	0.1	88.40	0	0.00	88.90	0.1	2,339	0.00%
2018/08/24	0	0.00	1	86.60	86.40	-1	2,349	-0.04%
2018/08/22	8	85.30	8	85.80	85.80	0	2,393	0.00%
2018/08/21	5	84.80	0	0.00	85.70	5	2,386	0.21%
2018/08/16	0	0.00	1	84.80	85.20	-1	2,391	-0.04%
2018/08/15	0	0.00	3	85.30	85.30	-3	2,404	-0.12%
2018/08/13	4	84.45	0	0.00	84.70	4	2,421	0.17%
2018/08/08	0	0.00	0.1	88.20	88.20	-0.1	2,444	0.00%
2018/08/03	16	87.23	0	0.00	87.10	16	2,463	0.65%
2018/08/02	0	0.00	1	87.50	87.70	-1	2,491	-0.04%
2018/07/31	1	86.30	4.1	86.76	86.50	-3.1	2,507	-0.12%
2018/07/30	4	90.28	0	0.00	91.20	4	2,471	0.16%
2018/07/27	3	90.00	2	90.50	90.50	1	2,449	0.04%
2018/07/26	1	90.00	0	0.00	90.00	1	2,432	0.04%
2018/07/25	0	0.00	17.1	90.20	90.00	-17.1	2,377	-0.72%
2018/07/24	2	87.40	0	0.00	88.00	2	2,217	0.09%
2018/07/23	0	0.00	1	88.00	88.10	-1	2,208	-0.05%
2018/07/20	15	87.00	0	0.00	87.00	15	2,271	0.66%
2018/07/17	1	88.30	1	87.50	86.80	0	2,354	0.00%
2018/07/05	41	81.30	40	81.83	81.80	1	2,375	0.04%
2018/06/29	0.1	88.10	0	0.00	88.50	0.1	2,326	0.00%
2018/06/19	0	0.00	1	90.70	90.20	-1	2,162	-0.05%
2018/06/11	1	92.20	0	0.00	92.00	1	2,146	0.05%
2018/06/04	1	92.60	16	92.53	92.60	-15	2,138	-0.70%
2018/05/30	0	0.00	0.2	89.40	88.60	-0.2	2,066	-0.01%
2018/05/22	15.1	89.10	0	0.00	89.70	15.1	2,216	0.68%
2018/05/15	0.1	88.60	0	0.00	88.60	0.1	2,307	0.00%
2018/05/09	0.1	87.70	0	0.00	88.00	0.1	2,505	0.00%
2018/04/24	0	0.00	1	93.20	93.50	-1	2,621	-0.04%
2018/04/20	2	94.25	0	0.00	93.20	2	2,685	0.07%
2018/04/19	0.1	95.80	1	95.90	96.10	-0.9	2,691	-0.03%
2018/04/17	0	0.00	1	94.60	94.80	-1	2,759	-0.04%
2018/04/13	1	95.00	0	0.00	94.80	1	2,821	0.04%
2018/04/11	0	0.00	2	94.80	95.00	-2	2,825	-0.07%
2018/04/10	0.2	94.00	0	0.00	94.00	0.2	2,798	0.01%
2018/03/31	1	91.70	1	91.70	91.70	0	2,752	0.00%
2018/03/28	1	90.50	0	0.00	90.80	1	2,732	0.04%
2018/03/21	1	92.70	0	0.00	92.80	1	2,732	0.04%
2018/03/15	0	0.00	1	94.80	94.80	-1	2,721	-0.04%
2018/03/12	0	0.00	1	92.70	92.50	-1	2,659	-0.04%
2018/03/09	0	0.00	1	91.30	91.50	-1	2,663	-0.04%
2018/03/02	1	88.10	1	88.30	88.20	0	2,810	0.00%
2018/03/01	1	89.00	0	0.00	89.10	1	2,790	0.04%
2018/02/06	0	0.00	31	89.74	91.00	-31	2,556	-1.21%
2018/02/05	0	0.00	8	93.19	93.50	-8	2,495	-0.32%
2018/02/02	8	95.28	2	95.60	95.20	6	2,477	0.24%
2018/02/01	30	95.93	14	96.21	97.00	16	2,465	0.65%
2018/01/31	0	0.00	9	95.17	94.80	-9	2,358	-0.38%
2018/01/30	16	92.39	0	0.00	92.20	16	2,223	0.72%
2018/01/29	8	92.39	1	92.40	92.40	7	2,169	0.32%
2018/01/26	3	89.60	3	90.40	90.90	0	2,126	0.00%
2018/01/25	0	0.00	5	91.10	91.00	-5	2,114	-0.24%
2018/01/23	2	89.80	10	88.90	88.80	-8	2,110	-0.38%
2018/01/22	10	90.10	2	90.15	90.30	8	2,079	0.38%
2018/01/19	0.7	88.70	0	0.00	88.80	0.7	2,081	0.03%
2018/01/16	1	89.40	0	0.00	89.60	1	2,144	0.05%
2018/01/12	1	90.00	1	89.80	89.40	0	2,109	0.00%
2018/01/11	0	0.00	1	90.00	90.00	-1	2,015	-0.05%
2018/01/09	1	91.60	5	90.72	91.90	-4	2,075	-0.19%
2018/01/05	0	0.00	1	88.90	89.20	-1	2,054	-0.05%
2018/01/03	0	0.00	20	88.80	89.10	-20	2,160	-0.93%