力成 (6239)-富邦-南屯券商分點個股進出

台股 » 個股 » 力成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力成

(6239)

可現股當沖

股價
170.0
漲跌
▼0.5
漲幅
-0.29%
成交量
6,997張
產業
上市半導體類股▲1.14%
795人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力成 (6239)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8.3	171.54	9.3	174.70	170.00	-1	8,585	-0.01%
2024/05/02	15.1	170.30	6	172.33	170.50	9.1	8,750	0.10%
2024/04/30	7	172.86	0.5	174.00	174.50	6.6	8,743	0.07%
2024/04/29	0.1	173.91	1	175.50	175.50	-0.9	9,004	-0.01%
2024/04/26	4.2	173.79	0.7	174.28	173.00	3.5	9,008	0.04%
2024/04/25	3	171.01	1	172.50	173.00	2	9,022	0.02%
2024/04/24	6.1	173.10	2.7	173.32	173.00	3.4	9,047	0.04%
2024/04/23	6	170.91	6	168.92	169.00	0	9,115	0.00%
2024/04/22	4.1	171.17	2	171.25	169.00	2.1	9,202	0.02%
2024/04/19	6	174.67	8.5	175.79	174.00	-2.5	9,239	-0.03%
2024/04/18	7	179.36	2.4	179.42	179.50	4.6	9,201	0.05%
2024/04/17	10	180.55	8	182.38	182.00	2	9,370	0.02%
2024/04/16	9	180.72	6.9	181.76	180.00	2.1	9,365	0.02%
2024/04/15	15	189.00	5.7	189.75	186.50	9.3	9,276	0.10%
2024/04/12	3.2	184.22	1.1	185.11	185.50	2.1	9,204	0.02%
2024/04/11	2	183.75	0	0.00	183.50	2	9,259	0.02%
2024/04/10	2	184.00	4	186.25	185.00	-2	9,362	-0.02%
2024/04/09	4	187.38	4.3	186.60	185.50	-0.3	9,458	0.00%
2024/04/08	3	190.67	1	191.00	190.00	2	9,523	0.02%
2024/04/03	3	190.17	1	190.50	191.00	2	9,527	0.02%
2024/04/02	4	192.49	0	0.00	191.00	4	9,502	0.04%
2024/04/01	75	192.59	3.1	193.99	193.00	71.9	9,469	0.76%
2024/03/29	5.5	197.64	81	200.19	200.50	-75.5	9,395	-0.80%
2024/03/28	12	198.08	5.7	199.21	201.00	6.3	9,178	0.07%
2024/03/27	6	188.08	5	185.50	188.00	1	8,973	0.01%
2024/03/26	5	189.88	13	188.12	186.50	-8	9,003	-0.09%
2024/03/25	3.6	190.79	9	190.22	188.50	-5.4	9,084	-0.06%
2024/03/22	1.4	196.13	4.3	194.14	195.00	-3	9,189	-0.03%
2024/03/21	11.4	197.35	9.4	198.02	197.50	2	9,269	0.02%
2024/03/20	11	203.00	5.4	203.04	195.50	5.7	9,426	0.06%
2024/03/19	3.3	197.60	8.5	197.50	196.00	-5.2	9,508	-0.05%
2024/03/18	14	194.46	15	195.20	197.50	-1	9,462	-0.01%
2024/03/15	14.3	188.59	13	188.69	190.00	1.3	9,439	0.01%
2024/03/14	10	184.65	111	184.40	185.00	-101	9,239	-1.09%	大賣/
2024/03/13	118.6	186.80	28	183.73	187.50	90.6	9,174	0.99%	大買/
2024/03/12	15	174.00	17.2	173.97	175.00	-2.2	8,880	-0.02%
2024/03/11	12	171.00	7	171.86	170.00	5	8,780	0.06%
2024/03/08	26	172.13	30	175.13	171.50	-4	8,682	-0.05%
2024/03/07	20	169.88	11.1	171.67	171.00	9	8,311	0.11%
2024/03/06	9	171.22	23	169.24	172.00	-14	8,120	-0.17%
2024/03/05	21	165.76	7	168.79	170.00	14	8,012	0.17%
2024/03/04	11.4	165.59	38.2	163.04	166.00	-26.8	7,915	-0.34%
2024/03/01	9.3	155.41	2	156.00	156.00	7.3	7,637	0.10%
2024/02/29	21	155.50	32	156.47	156.00	-11	7,515	-0.15%
2024/02/27	1	150.50	2	151.50	150.00	-1	7,346	-0.01%
2024/02/26	13.3	151.18	11	153.00	150.00	2.3	7,300	0.03%
2024/02/23	11.2	149.54	12.1	150.05	149.50	-0.8	7,183	-0.01%
2024/02/22	0	0.00	6	145.00	146.50	-6	7,095	-0.08%
2024/02/21	1	146.00	6	145.67	146.50	-5	7,058	-0.07%
2024/02/20	10	145.75	3	145.50	145.00	7	7,032	0.10%
2024/02/19	1.2	147.24	0	0.00	146.00	1.2	6,987	0.02%
2024/02/16	13.4	150.09	1	150.50	150.50	12.4	6,966	0.18%
2024/02/15	4	149.38	10.1	148.72	151.00	-6.1	6,916	-0.09%
2024/02/05	11.1	146.69	12	147.83	147.50	-1	6,771	-0.01%
2024/02/02	6	146.50	1	145.00	146.50	5	6,680	0.08%
2024/02/01	2	144.75	3.1	144.84	145.50	-1.1	6,612	-0.02%
2024/01/31	6.2	142.65	37	141.80	145.50	-30.8	6,577	-0.47%
2024/01/30	36	148.94	0.1	148.50	148.50	35.9	6,436	0.56%
2024/01/29	0	0.00	5	147.90	149.50	-5	6,361	-0.08%
2024/01/26	5.1	145.99	5.1	146.29	145.00	0	6,257	0.00%
2024/01/25	7	147.36	11.1	146.53	145.50	-4.1	6,124	-0.07%
2024/01/24	2	141.75	2	142.00	141.00	0	5,883	0.00%
2024/01/23	24	141.63	28.1	143.23	143.50	-4.1	5,776	-0.07%
2024/01/22	1.5	133.17	1.1	132.65	135.00	0.4	5,503	0.01%
2024/01/19	2.7	131.50	1	132.00	133.00	1.7	5,451	0.03%
2024/01/18	3	131.00	1.1	130.95	131.00	1.9	5,441	0.04%
2024/01/17	10.8	132.03	9	131.33	132.00	1.8	5,406	0.03%
2024/01/16	2	130.75	30	131.85	132.00	-28	5,292	-0.53%
2024/01/15	1	128.00	1	129.00	128.50	0	5,186	0.00%
2024/01/12	14.1	127.57	8	127.00	127.00	6.1	5,109	0.12%
2024/01/11	32.3	130.22	8	129.19	129.00	24.3	5,045	0.48%
2024/01/10	2	131.00	0	0.00	132.00	2	4,886	0.04%
2024/01/09	8	131.12	0	0.00	130.00	8	4,846	0.17%
2024/01/08	5	131.70	1	131.00	130.50	4	4,785	0.08%
2024/01/05	4	131.75	0	0.00	133.00	4	4,770	0.08%
2024/01/04	0	132.00	1	133.00	135.00	-1	4,689	-0.02%
2024/01/03	2	134.50	10	135.50	135.50	-8	4,582	-0.17%
2024/01/02	4	139.49	0	0.00	136.50	4	4,463	0.09%
2023/12/29	1	142.49	1	141.00	141.00	0	4,359	0.00%
2023/12/28	3	142.17	0.1	142.50	142.00	2.9	4,346	0.07%
2023/12/27	6	144.58	2.1	143.49	143.50	3.9	4,316	0.09%
2023/12/26	2.1	144.08	5	145.49	148.00	-3	4,264	-0.07%
2023/12/25	12	141.75	1	143.00	143.50	11	4,211	0.26%
2023/12/22	30	142.50	1	142.98	144.00	29	4,188	0.69%
2023/12/21	29	143.33	9.1	144.49	144.50	19.9	4,103	0.49%
2023/12/20	65	144.66	4	144.75	145.00	61	4,004	1.52%
2023/12/19	4	143.25	126	142.20	147.50	-122	3,858	-3.16%	大賣/鉅額交易
2023/12/18	2.1	149.48	3.1	147.68	148.50	-1.1	3,645	-0.03%
2023/12/15	9	148.50	540.1	144.57	152.50	-531.1	3,485	-15.24%	大賣/鉅額交易
2023/12/14	485	148.11	146.2	141.84	148.50	338.8	3,143	10.78%	大買/大賣/鉅額交易
2023/12/13	133	134.73	93.1	132.17	135.00	39.9	2,855	1.40%	大買/
2023/12/12	93	129.21	4.6	129.16	131.00	88.5	2,770	3.19%
2023/12/11	1	121.00	1.2	122.87	123.00	-0.2	2,627	-0.01%
2023/12/08	2	122.72	4.4	122.09	121.50	-2.4	2,630	-0.09%
2023/12/07	0	0.00	0.1	115.00	115.50	-0.1	2,552	0.00%
2023/12/06	0	0.00	0.3	115.83	117.50	-0.3	2,572	-0.01%
2023/12/05	0	0.00	1.1	116.98	117.00	-1.1	2,568	-0.04%
2023/12/04	1	114.50	0	0.00	115.50	1	2,568	0.04%
2023/12/01	0.1	111.00	4.2	114.93	115.00	-4.1	2,600	-0.16%
2023/11/30	0	0.00	1.2	113.17	112.00	-1.2	2,601	-0.05%
2023/11/29	1	110.00	0.5	111.00	112.00	0.5	2,580	0.02%
2023/11/28	1	109.50	0	0.00	109.50	1	2,534	0.04%
2023/11/27	0	0.00	1	108.00	108.50	-1	2,534	-0.04%
2023/11/24	0	0.00	0.3	107.50	107.50	-0.3	2,543	-0.01%
2023/11/22	0	0.00	1	108.00	108.00	-1	2,550	-0.04%
2023/11/20	1	107.50	0.1	108.00	107.00	0.9	2,541	0.04%
2023/11/17	0	0.00	2.1	108.71	108.00	-2.1	2,533	-0.08%
2023/11/16	0	0.00	0.1	109.00	108.50	-0.1	2,531	0.00%
2023/11/15	0	0.00	1	109.50	109.00	-1	2,531	-0.04%
2023/11/09	1	107.50	0	0.00	107.50	1	2,585	0.04%
2023/11/07	0	0.00	0.2	108.00	108.00	-0.2	2,585	-0.01%
2023/11/06	0.1	107.50	0.3	107.50	108.00	-0.2	2,595	-0.01%
2023/11/03	0	0.00	0.4	108.00	108.00	-0.4	2,592	-0.01%
2023/11/02	1.1	107.05	0	0.00	108.00	1.1	2,620	0.04%
2023/10/31	0	0.00	1.1	105.05	105.00	-1.1	2,717	-0.04%
2023/10/25	1	106.50	0	0.00	106.00	1	3,161	0.03%
2023/10/24	1	107.50	1	107.00	107.50	0	3,248	0.00%
2023/10/23	0	107.50	0	0.00	106.50	0	3,365	0.00%
2023/10/20	0	0.00	6.5	107.92	107.00	-6.5	3,429	-0.19%
2023/10/18	2	107.75	2	108.50	109.00	0	3,579	0.00%
2023/10/17	1.1	106.09	6	108.00	107.50	-4.9	3,592	-0.14%
2023/10/13	0	0.00	2	106.50	107.00	-2	3,669	-0.05%
2023/10/05	0.1	101.50	0	0.00	100.50	0.1	3,717	0.00%
2023/10/02	0	0.00	1.2	103.75	104.00	-1.2	3,761	-0.03%
2023/09/28	0	102.00	0	0.00	101.50	0	3,780	0.00%
2023/09/27	0.2	101.50	0.3	101.50	101.50	-0.1	3,787	0.00%
2023/09/18	0	0.00	1	105.00	105.00	-1	3,799	-0.03%
2023/09/15	0.1	105.50	0	0.00	105.50	0.1	3,793	0.00%
2023/09/14	2	105.75	0	0.00	105.00	2	3,748	0.05%
2023/09/11	0.1	103.19	0	0.00	103.50	0.1	3,818	0.00%
2023/09/08	1	103.00	0	0.00	103.50	1	3,817	0.03%
2023/09/07	1	105.50	3.6	104.50	104.50	-2.6	3,828	-0.07%
2023/09/06	0	0.00	5	105.00	104.00	-5	3,793	-0.13%
2023/09/05	2.2	100.36	5.3	102.00	102.50	-3.1	3,784	-0.08%
2023/09/04	0.1	99.40	0.5	99.94	99.60	-0.5	3,768	-0.01%
2023/09/01	0	0.00	1	100.00	99.90	-1	3,803	-0.03%
2023/08/31	1	98.80	0	0.00	99.70	1	3,807	0.03%
2023/08/30	0	0.00	1	98.10	98.50	-1	3,811	-0.03%
2023/08/25	0	97.10	0	0.00	96.70	0	3,881	0.00%
2023/08/24	0	0.00	1	96.80	96.70	-1	3,908	-0.03%
2023/08/23	0	95.60	0	0.00	95.70	0	3,940	0.00%
2023/08/21	0	0.00	0.2	95.60	96.10	-0.2	4,007	0.00%
2023/08/18	0.3	94.20	0	0.00	94.10	0.3	4,011	0.01%
2023/08/17	0	94.00	0	0.00	94.60	0	4,022	0.00%
2023/08/16	1	94.51	0	0.00	94.80	1	4,010	0.03%
2023/08/15	1	96.20	1	96.10	94.80	0	4,017	0.00%
2023/08/14	0.3	95.51	0	0.00	96.00	0.3	4,011	0.01%
2023/08/11	0.1	95.04	0	0.00	95.70	0.1	3,997	0.00%
2023/08/10	1.1	94.96	0.3	94.80	94.60	0.8	3,991	0.02%
2023/08/09	0	0.00	0.3	96.97	97.00	-0.3	3,954	-0.01%
2023/08/08	1	95.00	0	0.00	96.50	1	3,930	0.03%
2023/08/07	0.1	95.32	1	94.60	95.70	-0.9	3,890	-0.02%
2023/08/04	2.4	93.38	0	0.00	93.70	2.4	3,862	0.06%
2023/08/02	3.1	95.62	0	0.00	95.40	3.1	3,769	0.08%
2023/08/01	3.3	97.50	0	0.00	97.10	3.3	3,678	0.09%
2023/07/31	0.1	111.00	2	110.50	110.50	-1.9	3,486	-0.05%
2023/07/28	0.5	111.50	0	0.00	111.50	0.5	3,377	0.01%
2023/07/27	0	109.50	2	110.50	111.50	-2	3,290	-0.06%
2023/07/26	0.1	109.00	0	0.00	110.00	0.1	3,192	0.00%
2023/07/25	2.1	109.05	3	110.83	110.00	-1	3,127	-0.03%
2023/07/24	0	111.50	1	111.00	111.00	-1	3,103	-0.03%
2023/07/20	1	108.52	3	110.50	110.50	-2	3,045	-0.06%
2023/07/19	0	111.00	1	111.50	111.00	-1	3,022	-0.03%
2023/07/18	0	111.00	0	0.00	112.00	0	2,989	0.00%
2023/07/17	1	110.50	0	0.00	111.50	1	2,941	0.03%
2023/07/14	0	0.00	1	109.00	109.50	-1	2,947	-0.03%
2023/07/13	0.1	107.50	3	106.83	107.50	-2.9	2,899	-0.10%
2023/07/11	0	0.00	1	105.50	105.50	-1	2,854	-0.04%
2023/07/10	0	103.50	0	0.00	105.00	0	2,867	0.00%
2023/07/07	1	104.00	0.1	104.50	104.00	0.9	2,860	0.03%
2023/07/06	2	105.75	0	0.00	105.50	2	2,840	0.07%
2023/07/05	0	106.50	0	0.00	107.00	0	2,839	0.00%
2023/07/03	0	0.00	1	106.50	106.50	-1	2,868	-0.03%
2023/06/30	1	105.00	0	0.00	105.00	1	2,858	0.03%
2023/06/29	0.2	105.00	32	104.42	105.00	-31.8	2,880	-1.10%
2023/06/28	32	103.34	0.4	104.00	103.50	31.6	2,874	1.10%
2023/06/27	0	0.00	0	103.50	104.50	0	2,853	0.00%
2023/06/26	0	0.00	1.3	104.73	105.00	-1.3	2,828	-0.05%
2023/06/21	0	0.00	0.1	102.50	103.50	-0.1	2,801	0.00%
2023/06/20	1	102.50	0.1	102.00	103.00	0.9	2,771	0.03%
2023/06/19	1.2	103.19	0	102.50	102.00	1.2	2,740	0.04%
2023/06/16	1	102.00	1	104.50	104.50	0	2,679	0.00%
2023/06/15	0	0.00	0.1	102.50	103.00	-0.1	2,574	0.00%
2023/06/13	2	100.50	1	101.00	101.00	1	2,592	0.04%
2023/06/08	5.1	100.00	1	100.00	100.50	4.1	2,546	0.16%
2023/06/07	0	0.00	0.2	99.90	101.00	-0.2	2,522	-0.01%
2023/06/06	0.2	99.80	0	0.00	100.00	0.2	2,490	0.01%
2023/06/05	5	101.00	1	100.50	100.50	4	2,481	0.16%
2023/06/02	0	0.00	6.1	101.50	101.50	-6.1	2,487	-0.24%
2023/05/31	5	99.40	0	0.00	99.90	5	2,455	0.20%
2023/05/30	0	0.00	0.4	99.10	99.30	-0.4	2,426	-0.01%
2023/05/29	1	98.80	0	0.00	98.70	1	2,396	0.04%
2023/05/26	0	0.00	11	97.71	98.00	-11	2,361	-0.47%
2023/05/25	4	95.10	0	0.00	96.20	4	2,317	0.17%
2023/05/24	0.2	94.50	0	0.00	95.20	0.2	2,292	0.01%
2023/05/22	1	94.30	2	95.80	94.90	-1	2,256	-0.04%
2023/05/19	2	96.10	0	0.00	96.00	2	2,250	0.09%
2023/05/18	0	0.00	2	95.80	95.80	-2	2,224	-0.09%
2023/05/17	0.2	95.09	0	0.00	95.40	0.2	2,207	0.01%
2023/05/15	0.1	94.30	0	0.00	94.30	0.1	2,205	0.00%
2023/05/12	0	0.00	1	94.70	94.70	-1	2,205	-0.05%
2023/05/10	0.3	94.50	0	0.00	94.80	0.3	2,231	0.01%
2023/05/09	1	94.60	2	94.60	94.80	-1	2,230	-0.04%
2023/05/08	0.2	94.45	0	0.00	94.50	0.2	2,244	0.01%
2023/05/05	2	94.30	3	94.40	94.30	-1	2,286	-0.04%
2023/05/04	0	0.00	1	93.60	94.10	-1	2,321	-0.04%
2023/05/02	0	0.00	2	92.40	92.40	-2	2,456	-0.08%
2023/04/26	1	90.90	1	90.40	90.60	0	2,343	0.00%
2023/04/25	0	0.00	0.3	91.20	91.80	-0.3	2,275	-0.01%
2023/04/24	0	0.00	1.2	92.08	92.00	-1.2	2,207	-0.05%
2023/04/21	0.1	90.20	0	0.00	89.90	0.1	2,165	0.00%
2023/04/19	3	91.17	1	90.80	90.40	2	2,138	0.09%
2023/04/18	0	0.00	0.4	92.80	93.00	-0.4	2,108	-0.02%
2023/04/14	0	0.00	2	93.80	93.60	-2	2,086	-0.10%
2023/04/12	0	0.00	1	92.90	93.00	-1	2,041	-0.05%
2023/04/10	0	0.00	2	92.30	92.60	-2	2,008	-0.10%
2023/04/07	1	92.00	0	0.00	91.60	1	1,990	0.05%
2023/03/31	2	91.30	1.3	91.80	91.00	0.8	1,940	0.04%
2023/03/30	0	0.00	2	90.95	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	1	90.10	0	0.00	90.10	1	2,284	0.04%
2023/03/27	0	90.95	0	0.00	90.90	0	2,475	0.00%
2023/03/24	1	90.40	0	0.00	90.40	1	2,646	0.04%
2023/03/21	0	89.40	0	0.00	89.70	0	2,700	0.00%
2023/03/20	0	89.10	0.2	89.50	89.70	-0.2	2,723	-0.01%
2023/03/17	1	88.60	0	0.00	88.90	1	2,754	0.04%
2023/03/16	1	87.70	0	0.00	87.40	1	2,741	0.04%
2023/03/14	1	88.80	0	0.00	88.90	1	2,763	0.04%
2023/03/13	0	0.00	1	90.50	90.30	-1	2,790	-0.04%
2023/03/10	0	0.00	2	89.35	89.30	-2	2,790	-0.07%
2023/03/09	1	91.10	0	0.00	90.00	1	2,816	0.04%
2023/03/07	0	0.00	2	90.80	91.20	-2	2,811	-0.07%
2023/03/06	0	0.00	2	89.45	89.60	-2	2,789	-0.07%
2023/03/03	0	0.00	0	89.10	88.90	0	2,780	0.00%
2023/03/01	1	87.30	38	88.11	88.30	-37	2,790	-1.33%
2023/02/24	0	0.00	27	88.25	88.10	-27	2,786	-0.97%
2023/02/21	1	87.30	1	87.10	87.20	0	2,819	0.00%
2023/02/17	2	86.35	0	0.00	85.70	2	2,862	0.07%
2023/02/16	0.5	87.50	0	0.00	87.10	0.5	2,876	0.02%
2023/02/08	0	0.00	4	88.03	88.20	-4	3,016	-0.13%
2023/02/06	0.3	87.40	0	0.00	87.40	0.3	3,045	0.01%
2023/02/03	0	0.00	5	88.50	88.80	-5	3,054	-0.16%
2023/02/02	1	86.90	1	86.30	87.60	0	3,039	0.00%
2023/02/01	1.1	85.20	14	86.43	86.80	-12.9	3,055	-0.42%
2023/01/31	0	0.00	20	82.80	83.50	-20	2,946	-0.68%
2023/01/16	1	80.60	0	0.00	80.60	1	2,952	0.03%
2023/01/12	1	80.60	1	80.50	80.50	0	2,998	0.00%
2023/01/09	0	0.00	1	81.20	81.60	-1	3,078	-0.03%
2023/01/04	1	80.30	0	0.00	79.80	1	3,201	0.03%
2023/01/03	2	79.70	2	80.30	80.70	0	3,260	0.00%
2022/12/29	0	0.00	1	80.50	80.30	-1	3,269	-0.03%
2022/12/23	0	80.80	0	0.00	81.30	0	3,325	0.00%
2022/12/22	0	0.00	1	81.20	80.80	-1	3,335	-0.03%
2022/12/20	3	80.00	0	0.00	79.70	3	3,115	0.10%
2022/12/19	12.3	80.13	0	0.00	79.80	12.3	2,961	0.41%
2022/12/16	10.1	82.51	0	0.00	82.10	10.1	2,776	0.36%
2022/12/15	0	0.00	1	83.60	83.70	-1	2,615	-0.04%
2022/12/12	0.1	82.20	1	82.50	82.60	-0.9	2,584	-0.03%
2022/12/08	2	82.15	1	81.90	82.00	1	2,625	0.04%
2022/12/07	1	84.20	3	83.50	82.90	-2	2,601	-0.08%
2022/12/05	0.2	85.10	0	0.00	85.10	0.2	2,547	0.01%
2022/12/01	2	84.90	2	84.90	85.20	0	2,518	0.00%
2022/11/30	0	0.00	1	83.20	83.60	-1	2,497	-0.04%
2022/11/29	0	0.00	1	82.20	82.30	-1	2,512	-0.04%
2022/11/24	0	0.00	0.2	83.80	84.30	-0.2	2,516	-0.01%
2022/11/23	1	83.80	0	0.00	83.70	1	2,512	0.04%
2022/11/18	2	82.95	0	0.00	82.70	2	2,496	0.08%
2022/11/16	0	0.00	1	80.80	82.20	-1	2,459	-0.04%
2022/11/15	1.2	80.87	2	80.80	80.70	-0.9	2,425	-0.04%
2022/11/14	1	80.60	1	80.80	80.80	0	2,416	0.00%
2022/11/11	66	79.96	4	79.95	79.60	62	2,387	2.60%
2022/11/09	4.2	77.70	0	0.00	78.10	4.2	2,339	0.18%
2022/11/08	0	0.00	1	76.70	76.80	-1	2,315	-0.04%
2022/11/04	0.1	75.10	0	0.00	75.00	0.1	2,265	0.00%
2022/11/01	0	0.00	1	73.60	73.80	-1	2,210	-0.05%
2022/10/28	4	73.40	4	73.45	72.70	0	2,159	0.00%
2022/10/27	1	73.10	1.1	73.50	73.60	-0.1	2,108	0.00%
2022/10/26	1	71.90	0	0.00	72.00	1	2,118	0.05%
2022/10/25	0	0.00	1	72.50	71.90	-1	2,103	-0.05%
2022/10/24	0	0.00	1	73.00	72.40	-1	2,160	-0.05%
2022/10/20	2.1	71.58	0	0.00	71.60	2.1	2,251	0.09%
2022/10/18	5	71.20	5	70.70	71.80	0	2,228	0.00%
2022/10/14	1.1	71.21	1	71.90	71.80	0.1	2,240	0.00%
2022/10/13	3.2	70.06	3	69.07	70.10	0.2	2,246	0.01%
2022/10/12	40.2	70.50	4	70.00	70.00	36.2	2,256	1.60%
2022/10/11	0.2	74.25	34	73.10	73.00	-33.8	2,244	-1.51%
2022/10/07	1.1	78.33	0	0.00	77.10	1.1	2,213	0.05%
2022/10/04	0	0.00	1	78.00	78.40	-1	2,180	-0.05%
2022/10/03	1.1	75.64	0	0.00	76.60	1.1	2,174	0.05%
2022/09/30	1.1	76.89	2	77.25	77.10	-0.9	2,174	-0.04%
2022/09/29	0	78.00	0	0.00	77.50	0	2,168	0.00%
2022/09/28	1.2	78.78	0	0.00	78.50	1.2	2,164	0.06%
2022/09/27	0.2	79.31	0	0.00	79.00	0.2	2,159	0.01%
2022/09/26	4.1	78.68	0	0.00	78.90	4.1	2,180	0.19%
2022/09/20	0.1	80.20	20	80.00	80.30	-19.9	2,215	-0.90%
2022/09/16	4.1	79.87	0	0.00	81.50	4.1	2,229	0.18%
2022/09/15	1.3	80.84	0	0.00	80.70	1.3	2,183	0.06%
2022/09/14	0.5	81.24	0	0.00	80.90	0.5	2,163	0.02%
2022/09/12	0.1	82.50	0	0.00	81.90	0.1	2,173	0.00%
2022/09/08	1	81.03	1	80.80	81.50	0	2,256	0.00%
2022/09/07	2	80.45	0	0.00	80.80	2	2,268	0.09%
2022/09/05	2.2	82.84	0	0.00	82.60	2.2	2,256	0.10%
2022/09/02	1.1	84.74	0	0.00	84.40	1.1	2,240	0.05%
2022/09/01	0.1	85.40	0	0.00	84.80	0.1	2,245	0.00%
2022/08/30	0.2	85.36	0	0.00	85.50	0.2	2,274	0.01%
2022/08/29	2	85.20	1	85.10	85.10	1	2,278	0.04%
2022/08/26	0.1	87.30	0	0.00	87.30	0.1	2,264	0.00%
2022/08/25	0.2	86.70	0	0.00	86.80	0.2	2,285	0.01%
2022/08/23	3	86.53	0	0.00	86.50	3	2,312	0.13%
2022/08/19	0.1	86.60	0	0.00	87.90	0.1	2,336	0.01%
2022/08/15	0	0.00	6	87.03	87.00	-6	2,350	-0.26%
2022/08/09	0	0.00	5	86.40	86.10	-5	2,358	-0.21%
2022/08/02	5	83.70	0	0.00	84.70	5	2,367	0.21%
2022/08/01	1	84.50	0	0.00	84.80	1	2,323	0.04%
2022/07/29	0	0.00	3	85.27	85.40	-3	2,319	-0.13%
2022/07/28	1	89.90	2	90.25	90.40	-1	2,244	-0.04%
2022/07/27	3	90.50	1	90.00	90.50	2	2,166	0.09%
2022/07/22	1.5	92.20	0	0.00	91.90	1.5	2,145	0.07%
2022/07/20	3	92.43	3	93.73	92.10	0	2,160	0.00%
2022/07/19	1	91.30	11.3	92.59	92.30	-10.3	2,134	-0.48%
2022/07/18	1	91.80	0	0.00	92.30	1	2,170	0.05%
2022/07/15	0	0.00	1	88.60	88.00	-1	2,116	-0.05%
2022/07/14	0	86.50	1	86.40	86.80	-1	2,096	-0.05%
2022/07/12	2	85.50	0	0.00	84.20	2	2,080	0.10%
2022/07/11	2	86.60	2	86.60	86.20	0	2,071	0.00%
2022/07/08	0	0.00	2	86.15	86.40	-2	2,063	-0.10%
2022/07/07	1	81.90	0	0.00	83.90	1	2,039	0.05%
2022/07/06	2.2	84.02	0	0.00	82.60	2.2	2,049	0.11%
2022/07/04	0.6	85.00	0	0.00	84.60	0.6	2,068	0.03%
2022/07/01	4	87.98	7	88.09	87.70	-3	2,062	-0.15%
2022/06/30	15	89.19	0.1	89.40	87.80	14.9	2,073	0.72%
2022/06/29	0.1	94.10	0	0.00	94.20	0.1	2,016	0.00%
2022/06/28	0	0.00	0.1	94.60	94.70	-0.1	2,030	0.00%
2022/06/22	0	0.00	0.2	94.80	95.10	-0.2	2,085	-0.01%
2022/06/21	1	94.40	1	95.00	95.70	0	2,143	0.00%
2022/06/20	0	0.00	1.2	95.00	94.40	-1.2	2,173	-0.06%
2022/06/17	2	94.65	0.2	95.00	95.70	1.8	2,170	0.08%
2022/06/16	0	0.00	0.1	99.00	97.50	-0.1	2,108	-0.01%
2022/06/15	0	0.00	0.1	98.80	98.80	-0.1	2,192	0.00%
2022/06/14	0	0.00	5	97.70	98.60	-5	2,219	-0.23%
2022/06/13	4.2	97.26	10	97.80	97.40	-5.8	2,279	-0.25%
2022/06/08	0	0.00	1	98.80	99.20	-1	2,341	-0.04%
2022/06/06	0	0.00	0.4	98.40	98.50	-0.4	2,354	-0.02%
2022/06/02	0	0.00	5	98.14	98.70	-5	2,418	-0.21%
2022/05/31	0	0.00	1	97.60	97.90	-1	2,481	-0.04%
2022/05/27	0	0.00	1	97.60	97.10	-1	2,514	-0.04%
2022/05/25	5	96.20	1	96.30	96.00	4	2,528	0.16%
2022/05/24	0	0.00	0.1	96.10	96.20	-0.1	2,594	0.00%
2022/05/23	2	96.55	1	96.40	96.40	1	2,621	0.04%
2022/05/20	0	0.00	1	95.90	96.00	-1	2,681	-0.04%
2022/05/19	5	95.80	0	0.00	95.80	5	2,720	0.18%
2022/05/18	0	0.00	2	95.35	95.80	-2	2,737	-0.07%
2022/05/17	1	94.40	0	0.00	94.80	1	2,751	0.04%
2022/05/16	0	0.00	1	93.70	93.60	-1	2,778	-0.04%
2022/05/10	0	0.00	3	92.07	93.50	-3	2,960	-0.10%
2022/05/06	6	93.25	0	0.00	93.80	6	3,067	0.20%
2022/05/05	0	0.00	2	94.15	94.40	-2	3,188	-0.06%
2022/05/04	33	93.62	1	93.10	93.80	32	3,258	0.98%
2022/05/03	34	93.57	0	0.00	93.20	34	3,287	1.03%
2022/04/28	5	93.88	3	94.70	93.20	2	3,342	0.06%
2022/04/27	0.2	94.50	3	94.80	95.80	-2.8	3,311	-0.08%
2022/04/26	0	0.00	1	93.30	94.50	-1	3,281	-0.03%
2022/04/25	2	91.80	0	0.00	91.80	2	3,296	0.06%
2022/04/19	0	0.00	1	93.60	94.10	-1	3,370	-0.03%
2022/04/15	2	93.10	0	0.00	93.20	2	3,443	0.06%
2022/04/13	1	93.30	0	0.00	93.70	1	3,582	0.03%
2022/04/12	1	92.70	0	0.00	92.60	1	3,657	0.03%
2022/04/11	1	94.00	0	0.00	93.70	1	3,661	0.03%
2022/04/08	1	94.00	0	0.00	94.00	1	3,665	0.03%
2022/04/07	3	94.53	0	0.00	94.20	3	3,746	0.08%
2022/03/30	1	95.50	3	95.90	95.30	-2	3,766	-0.05%
2022/03/25	1.5	95.63	0	0.00	95.70	1.5	3,777	0.04%
2022/03/24	3	95.50	0	0.00	95.50	3	3,772	0.08%
2022/03/23	5	96.70	1	96.50	96.60	4	3,792	0.11%
2022/03/22	2	97.60	1	97.20	97.40	1	3,792	0.03%
2022/03/21	0	98.10	0	0.00	97.80	0	3,825	0.00%
2022/03/15	4	96.43	2	96.75	96.00	2	3,813	0.05%
2022/03/14	1	97.30	1	97.30	97.80	0	3,862	0.00%
2022/03/11	1	96.90	1	96.80	96.90	0	3,911	0.00%
2022/03/09	35	94.60	0	0.00	95.50	35	4,130	0.85%
2022/03/08	2	93.15	35	92.94	93.20	-33	4,193	-0.79%
2022/03/07	0.1	95.00	0	0.00	94.90	0.1	4,237	0.00%
2022/03/04	2.2	96.80	1	97.30	97.20	1.2	5,406	0.02%
2022/03/03	0.1	97.20	8	97.50	97.30	-7.9	5,429	-0.15%
2022/03/02	0.1	96.30	0	0.00	96.20	0.1	5,455	0.00%
2022/03/01	1.1	94.70	1	95.30	95.40	0.1	5,451	0.00%
2022/02/25	1.3	93.71	0	0.00	94.20	1.3	5,473	0.02%
2022/02/24	4	93.48	2	93.60	92.70	2	5,465	0.04%
2022/02/22	3	95.07	0	0.00	95.00	3	5,494	0.05%
2022/02/21	3	95.93	0	0.00	96.10	3	5,483	0.05%
2022/02/17	0	0.00	1	96.90	97.40	-1	5,567	-0.02%
2022/02/16	0	0.00	6	96.10	95.80	-6	5,582	-0.11%
2022/02/15	1	95.90	0	0.00	95.50	1	5,621	0.02%
2022/02/11	0	0.00	1.2	96.15	96.20	-1.2	5,588	-0.02%
2022/02/10	0	0.00	2	97.10	97.00	-2	5,573	-0.04%
2022/02/09	6	96.07	0	0.00	96.50	6	5,542	0.11%
2022/02/07	10.2	95.62	0.6	96.30	95.40	9.6	5,493	0.17%
2022/01/26	8	97.86	4	97.80	97.60	4	5,400	0.07%
2022/01/21	1	98.30	0	0.00	98.40	1	5,428	0.02%
2022/01/20	0.1	99.00	0	0.00	99.50	0.1	5,483	0.00%
2022/01/19	0.1	98.69	0	0.00	98.50	0.1	5,572	0.00%
2022/01/14	2.3	98.92	2	99.10	98.50	0.3	5,596	0.00%
2022/01/13	0	0.00	1	99.20	99.00	-1	5,623	-0.02%
2022/01/12	0	0.00	1	98.50	98.60	-1	5,611	-0.02%
2022/01/10	0	97.20	0	0.00	98.20	0	5,630	0.00%
2022/01/07	5	97.84	1	97.40	97.20	4	5,619	0.07%
2022/01/06	2	98.80	0	0.00	98.50	2	5,569	0.04%
2022/01/05	0	0.00	10	99.85	100.00	-10	5,532	-0.18%
2022/01/04	1	98.10	0	0.00	98.10	1	5,479	0.02%
2022/01/03	2	98.50	1	98.20	98.40	1	5,459	0.02%
2021/12/30	7	97.46	0.1	98.00	97.70	6.9	5,442	0.13%
2021/12/29	0	0.00	3	99.10	99.10	-3	5,378	-0.06%
2021/12/28	14	99.04	0	0.00	99.40	14	5,362	0.26%
2021/12/27	2	98.55	1	98.40	98.70	1	5,326	0.02%
2021/12/24	4	98.23	2	98.30	98.30	2	5,336	0.04%
2021/12/23	1	97.90	0	0.00	97.90	1	5,355	0.02%
2021/12/22	0	97.60	0.3	98.20	97.50	-0.3	5,461	-0.01%
2021/12/21	0	0.00	3	97.83	97.60	-3	5,453	-0.06%
2021/12/17	0	96.90	0	0.00	96.20	0	5,494	0.00%
2021/12/16	0	0.00	2	97.10	97.00	-2	5,438	-0.04%
2021/12/14	1.1	96.44	0	0.00	96.30	1.1	5,465	0.02%
2021/12/13	4	96.90	0	0.00	97.30	4	5,457	0.07%
2021/12/10	1	95.60	0	0.00	96.70	1	5,464	0.02%
2021/12/08	0	0.00	1	97.70	97.80	-1	5,401	-0.02%
2021/12/07	0	96.80	3	96.70	96.90	-3	5,346	-0.06%
2021/12/06	1	96.30	3	96.60	96.80	-2	5,319	-0.04%
2021/12/03	10.2	96.65	762	96.52	96.20	-751.8	5,296	-14.19%	大賣/鉅額交易
2021/12/02	0	0.00	7	98.34	98.10	-7	5,079	-0.14%
2021/12/01	5	99.40	41	99.63	99.10	-36	4,996	-0.72%
2021/11/30	802.1	99.10	1	99.40	99.10	801.1	4,908	16.32%	大買/鉅額交易
2021/11/26	3	98.07	2	97.60	97.40	1	3,653	0.03%
2021/11/25	1	98.80	0	0.00	98.80	1	3,622	0.03%
2021/11/23	2	99.30	0	0.00	99.10	2	3,614	0.06%
2021/11/22	3	99.40	0	0.00	99.20	3	3,617	0.08%
2021/11/19	3	98.97	0	0.00	98.60	3	3,560	0.08%
2021/11/18	9	99.87	0	0.00	99.50	9	3,505	0.26%
2021/11/15	2	98.75	0	0.00	99.30	2	3,356	0.06%
2021/11/11	1	98.20	0	0.00	97.50	1	3,316	0.03%
2021/11/10	0	0.00	1	98.30	98.10	-1	3,336	-0.03%
2021/11/05	1	96.50	0	0.00	96.70	1	3,384	0.03%
2021/11/03	1	96.10	0	0.00	96.80	1	3,380	0.03%
2021/11/02	1	96.20	0	0.00	96.20	1	3,382	0.03%
2021/11/01	0	0.00	11	96.75	97.30	-11	3,396	-0.32%
2021/10/29	10	100.00	0	0.00	97.40	10	3,410	0.29%
2021/10/28	2	99.80	0	0.00	100.00	2	3,408	0.06%
2021/10/27	1	97.50	0	0.00	98.70	1	3,358	0.03%
2021/10/22	1	94.30	0	0.00	94.50	1	3,523	0.03%
2021/10/21	1	95.40	1	96.40	95.00	0	3,519	0.00%
2021/10/20	2	95.20	0	0.00	95.10	2	3,461	0.06%
2021/10/18	1	96.00	0	0.00	95.70	1	3,401	0.03%
2021/10/13	1	96.00	0	0.00	95.50	1	3,359	0.03%
2021/10/08	0	0.00	1	100.50	100.50	-1	3,320	-0.03%
2021/10/01	1	102.50	0	0.00	101.50	1	3,436	0.03%
2021/09/29	2	103.75	1	103.50	103.00	1	3,392	0.03%
2021/09/28	1	106.00	0	0.00	106.50	1	3,295	0.03%
2021/09/23	0	0.00	1	107.00	106.00	-1	3,207	-0.03%
2021/09/22	1	105.00	0	0.00	105.00	1	3,187	0.03%
2021/09/17	0	0.00	1	109.00	108.00	-1	3,120	-0.03%
2021/09/15	2	107.50	0	0.00	107.50	2	3,060	0.07%
2021/09/14	0	109.50	0	0.00	111.50	0	3,032	0.00%
2021/09/10	0	111.50	1	112.00	112.00	-1	3,018	-0.03%
2021/09/09	1	110.50	3	109.33	111.00	-2	3,046	-0.07%
2021/09/08	0	108.00	1	109.00	108.00	-1	3,014	-0.03%
2021/09/07	1	109.50	0	0.00	110.00	1	3,012	0.03%
2021/09/01	0	0.00	3	111.50	112.00	-3	3,053	-0.10%
2021/08/30	0	0.00	7	110.00	111.50	-7	3,069	-0.23%
2021/08/27	0	0.00	1	108.50	108.50	-1	3,059	-0.03%
2021/08/25	0	0.00	0.1	108.60	108.00	-0.1	3,080	0.00%
2021/08/19	0	0.00	0.2	106.50	106.00	-0.2	3,210	-0.01%
2021/08/17	2	107.25	1.1	108.50	107.50	0.9	3,212	0.03%
2021/08/16	0	108.00	0.1	107.00	107.00	-0.1	3,179	0.00%
2021/08/13	2	107.50	1	109.00	109.00	1	3,158	0.03%
2021/08/12	5	108.70	0	0.00	109.50	5	3,127	0.16%
2021/08/10	4	112.75	0	0.00	113.50	4	3,147	0.13%
2021/08/06	1	114.00	1	113.50	113.00	0	3,216	0.00%
2021/08/05	0	0.00	1	115.50	115.00	-1	3,256	-0.03%
2021/08/04	1	113.00	0	0.00	114.50	1	3,286	0.03%
2021/08/03	0	0.00	1	114.00	114.50	-1	3,313	-0.03%
2021/08/02	0.1	112.50	7	111.64	111.50	-6.9	3,249	-0.21%
2021/07/30	4.1	109.16	0	109.00	110.50	4.1	3,233	0.13%
2021/07/29	3	114.00	2	114.75	115.00	1	3,129	0.03%
2021/07/28	2	111.75	1.2	112.17	112.50	0.8	3,099	0.03%
2021/07/27	2	112.50	6	112.50	112.50	-4	3,091	-0.13%
2021/07/26	1	111.00	1	112.00	112.00	0	3,123	0.00%
2021/07/22	0	112.00	0	0.00	112.00	0	3,241	0.00%
2021/07/21	1	110.50	1	111.00	111.00	0	3,311	0.00%
2021/07/20	1	110.50	0	0.00	110.00	1	3,375	0.03%
2021/07/19	1	111.00	1	111.00	111.00	0	3,383	0.00%
2021/07/14	3	112.50	3	112.00	111.50	0	3,445	0.00%
2021/07/13	1	113.00	0	0.00	112.00	1	3,424	0.03%
2021/07/12	0	0.00	1	112.00	112.00	-1	3,404	-0.03%
2021/07/09	2	109.50	3	110.00	110.50	-1	3,400	-0.03%
2021/07/08	2	110.50	0	0.00	111.00	2	3,429	0.06%
2021/07/07	0	0.00	2	109.00	109.50	-2	3,428	-0.06%
2021/07/05	1	109.00	1	109.00	109.50	0	3,514	0.00%
2021/07/01	0.2	107.00	5	108.00	107.00	-4.8	3,696	-0.13%
2021/06/30	0	0.00	2	107.50	107.50	-2	3,944	-0.05%
2021/06/29	1	106.50	1	107.00	106.50	0	4,004	0.00%
2021/06/28	1	106.00	0	0.00	107.50	1	4,062	0.02%
2021/06/25	2	108.00	0	0.00	106.50	2	4,115	0.05%
2021/06/24	0	108.50	0	0.00	108.50	0	4,120	0.00%
2021/06/23	0	0.00	2	108.50	108.50	-2	4,127	-0.05%
2021/06/22	0	0.00	1	107.00	106.00	-1	4,124	-0.02%
2021/06/21	1	105.50	0.1	106.50	105.50	0.9	4,124	0.02%
2021/06/18	0	0.00	2	108.50	108.00	-2	4,148	-0.05%
2021/06/17	0.1	106.50	0	0.00	107.00	0.1	4,133	0.00%
2021/06/15	1	107.00	0	0.00	107.00	1	4,225	0.02%
2021/06/11	3	107.50	1	107.00	108.00	2	4,216	0.05%
2021/06/08	1	105.00	0	0.00	105.50	1	4,258	0.02%
2021/06/07	5	102.00	2	103.25	104.50	3	4,258	0.07%
2021/06/03	0	0.00	1	106.50	106.50	-1	4,265	-0.02%
2021/06/01	0	0.00	1	107.00	107.00	-1	4,270	-0.02%
2021/05/31	1	106.00	0	0.00	107.00	1	4,287	0.02%
2021/05/26	0	0.00	2.3	104.72	105.00	-2.3	4,286	-0.05%
2021/05/21	0	0.00	1	101.50	102.00	-1	4,349	-0.02%
2021/05/19	1	101.00	1	100.50	101.50	0	4,456	0.00%
2021/05/17	2	96.90	0	0.00	96.30	2	4,485	0.04%
2021/05/14	0	0.00	2	99.20	100.00	-2	4,473	-0.04%
2021/05/13	1	97.30	4	97.40	97.10	-3	4,421	-0.07%
2021/05/12	4	96.16	1	99.00	95.40	3	4,377	0.07%
2021/05/11	1	102.50	2.2	100.91	100.50	-1.2	4,344	-0.03%
2021/05/07	0	0.00	3	105.17	105.00	-3	4,431	-0.07%
2021/05/06	2	102.50	1	105.00	102.00	1	4,478	0.02%
2021/05/05	1	103.00	2	104.50	102.50	-1	4,631	-0.02%
2021/05/04	1	103.50	2	104.00	103.50	-1	4,695	-0.02%
2021/05/03	3	106.00	3.2	108.07	106.00	-0.2	4,826	0.00%
2021/04/29	5	112.00	0	0.00	111.50	5	4,923	0.10%
2021/04/28	10	113.00	6	113.17	113.50	4	4,926	0.08%
2021/04/27	8	115.13	5	114.50	114.50	3	4,977	0.06%
2021/04/26	11	113.14	8	113.88	116.00	3	5,175	0.06%
2021/04/23	1	110.00	1	111.00	111.50	0	5,410	0.00%
2021/04/22	0	0.00	10	111.00	110.50	-10	5,508	-0.18%
2021/04/16	0	0.00	1	110.50	111.00	-1	5,728	-0.02%
2021/04/15	0	0.00	1	108.50	109.00	-1	5,755	-0.02%
2021/04/14	1	105.50	4.1	107.38	107.50	-3.1	5,801	-0.05%
2021/04/13	2	110.25	0	0.00	109.50	2	5,814	0.03%
2021/04/12	2	111.50	0	0.00	112.00	2	5,816	0.03%
2021/04/09	1	111.00	1	111.00	111.50	0	5,818	0.00%
2021/04/08	2	111.25	5	111.80	112.00	-3	5,785	-0.05%
2021/04/07	11	111.14	25	111.24	113.00	-14	5,794	-0.24%
2021/04/06	59	112.81	63	111.47	112.00	-4	5,665	-0.07%
2021/04/01	1.5	105.83	3	107.00	105.50	-1.5	5,442	-0.03%
2021/03/31	0	0.00	2	104.75	105.50	-2	5,387	-0.04%
2021/03/30	0	0.00	1	105.00	105.00	-1	5,332	-0.02%
2021/03/29	0.1	103.50	2	103.75	103.00	-1.9	5,285	-0.04%
2021/03/25	0.5	103.00	1	103.00	103.00	-0.5	5,357	-0.01%
2021/03/24	12.3	102.91	2	102.75	102.50	10.3	5,388	0.19%
2021/03/23	7	104.07	0	0.00	104.00	7	5,410	0.13%
2021/03/22	2	104.00	2	104.00	104.50	0	5,443	0.00%
2021/03/19	1	103.50	1	105.00	105.00	0	5,450	0.00%
2021/03/18	5	104.50	19	104.39	104.00	-14	5,409	-0.26%
2021/03/17	0.1	103.00	7	103.00	103.00	-6.9	5,479	-0.13%
2021/03/16	1	102.00	2	102.25	102.50	-1	5,518	-0.02%
2021/03/12	6	101.33	0	0.00	100.50	6	5,657	0.11%
2021/03/11	0	0.00	1	101.50	101.50	-1	5,783	-0.02%
2021/03/09	2	99.40	0	0.00	100.00	2	6,230	0.03%
2021/03/05	1	99.70	0	0.00	99.30	1	6,766	0.01%
2021/03/03	0.2	101.75	0	0.00	101.50	0.2	6,966	0.00%
2021/02/26	4	101.00	2	101.25	100.00	2	7,032	0.03%
2021/02/25	0	0.00	2	103.25	103.50	-2	7,030	-0.03%
2021/02/24	1.1	103.50	1	103.50	103.50	0.1	7,056	0.00%
2021/02/23	1	103.00	2	102.00	102.50	-1	7,042	-0.01%
2021/02/22	13.1	102.71	9	104.89	101.50	4.1	7,062	0.06%
2021/02/19	4	101.75	5	102.50	103.00	-1	7,002	-0.01%
2021/02/18	2.1	100.52	4	101.25	102.50	-1.9	7,014	-0.03%
2021/02/17	5.1	101.00	3	101.50	101.50	2.1	7,042	0.03%
2021/02/05	1.1	99.32	6	100.40	99.70	-4.9	6,999	-0.07%
2021/02/04	1.1	98.63	0	0.00	99.20	1.1	6,997	0.02%
2021/02/03	0.1	99.80	0	0.00	99.60	0.1	7,085	0.00%
2021/02/02	2.2	99.00	8	99.31	99.00	-5.8	7,148	-0.08%
2021/02/01	6	96.70	5	97.62	98.30	1	7,117	0.01%
2021/01/29	7	98.70	0	0.00	97.40	7	7,086	0.10%
2021/01/28	4	100.30	5	99.60	99.90	-1	6,993	-0.01%
2021/01/27	5	102.50	6	102.33	101.50	-1	6,936	-0.01%
2021/01/26	9	101.06	3	101.07	100.50	6	6,753	0.09%
2021/01/25	7.1	104.22	3.2	103.56	103.50	3.9	6,650	0.06%
2021/01/22	3	102.83	17	102.91	103.50	-14	6,481	-0.22%
2021/01/21	2.1	100.76	18	100.64	100.00	-15.9	6,359	-0.25%
2021/01/20	5.4	99.88	1	101.00	100.00	4.4	6,338	0.07%
2021/01/19	20.2	101.55	61	103.08	101.50	-40.8	6,252	-0.65%
2021/01/18	58	101.22	33	100.72	102.00	25	6,134	0.41%
2021/01/15	8	97.21	15	98.65	96.50	-7	6,125	-0.11%
2021/01/14	23	98.39	4	98.43	98.80	19	6,115	0.31%
2021/01/13	3	97.83	22	98.45	98.30	-19	6,228	-0.31%
2021/01/12	14.2	97.37	5	97.68	97.80	9.2	6,335	0.15%
2021/01/11	1	96.20	0	0.00	96.90	1	6,225	0.02%
2021/01/08	0	0.00	7	95.01	96.00	-7	6,170	-0.11%
2021/01/07	1	96.00	10	95.70	96.00	-9	6,137	-0.15%
2021/01/06	1	94.90	21	95.09	94.40	-20	6,175	-0.32%
2021/01/05	1	94.80	0	0.00	94.70	1	6,150	0.02%
2021/01/04	1	95.00	1	94.50	94.60	0	6,208	0.00%
2020/12/30	10	93.78	1	93.40	94.00	9	6,170	0.15%
2020/12/29	1	95.50	0	0.00	94.80	1	6,112	0.02%
2020/12/28	1	96.10	0	0.00	95.80	1	6,089	0.02%
2020/12/25	0	0.00	1	94.20	94.40	-1	6,087	-0.02%
2020/12/24	1	94.50	1	94.80	94.90	0	6,107	0.00%
2020/12/23	3	93.90	3	94.20	94.00	0	6,133	0.00%
2020/12/22	4	95.08	1	95.50	93.90	3	6,165	0.05%
2020/12/21	4	93.75	0	0.00	94.20	4	6,192	0.06%
2020/12/17	2	96.75	2	96.90	96.90	0	6,174	0.00%
2020/12/15	0	0.00	10	96.20	96.10	-10	6,219	-0.16%
2020/12/14	1	96.50	1	97.10	96.50	0	6,235	0.00%
2020/12/11	10	96.32	16	95.81	96.10	-6	6,247	-0.10%
2020/12/10	2	99.00	1	99.30	98.70	1	6,199	0.02%
2020/12/09	0	0.00	3	100.00	100.50	-3	6,200	-0.05%
2020/12/08	35	98.93	4	99.60	98.80	31	6,154	0.50%
2020/12/07	9	101.11	10	100.95	100.50	-1	6,073	-0.02%
2020/12/04	10	99.34	27	99.92	101.00	-17	5,965	-0.28%
2020/12/03	30	99.30	65	99.46	99.20	-35	5,747	-0.61%
2020/12/02	74	98.48	27	96.90	99.40	47	5,529	0.85%
2020/12/01	8	92.93	2	92.20	93.00	6	5,154	0.12%
2020/11/30	7	90.86	4	91.48	92.00	3	5,069	0.06%
2020/11/27	12	90.97	2	90.50	91.00	10	4,913	0.20%
2020/11/25	4	90.15	4	89.93	90.00	0	5,031	0.00%
2020/11/24	0	0.00	4	91.68	91.20	-4	4,990	-0.08%
2020/11/23	25	91.70	2	92.00	91.10	23	4,959	0.46%
2020/11/20	3	90.67	0	0.00	90.40	3	4,909	0.06%
2020/11/19	2	90.30	4	90.18	89.50	-2	4,905	-0.04%
2020/11/18	0	0.00	2	90.90	91.00	-2	4,886	-0.04%
2020/11/17	1	92.10	1	90.90	90.90	0	4,911	0.00%
2020/11/16	6	91.63	2	91.65	91.70	4	4,978	0.08%
2020/11/13	1	89.70	1	89.60	89.80	0	4,991	0.00%
2020/11/12	2	89.95	0	0.00	89.80	2	4,995	0.04%
2020/11/11	1	90.60	6	90.27	90.70	-5	5,019	-0.10%
2020/11/10	1	88.50	1	88.60	88.80	0	4,966	0.00%
2020/11/09	1	87.00	1	87.10	87.00	0	4,910	0.00%
2020/11/06	2	86.40	2	85.85	86.00	0	4,974	0.00%
2020/11/05	2	86.10	0	0.00	86.10	2	5,072	0.04%
2020/11/04	2	85.75	2	85.60	85.60	0	5,170	0.00%
2020/11/02	1	83.90	1	83.90	83.70	0	5,293	0.00%
2020/10/30	8	84.20	4	84.33	84.40	4	5,342	0.07%
2020/10/29	3	84.30	0	0.00	84.50	3	5,349	0.06%
2020/10/27	1	85.80	2	86.65	87.00	-1	5,367	-0.02%
2020/10/26	9	87.74	4	88.20	86.10	5	5,473	0.09%
2020/10/23	26	85.86	5	87.50	88.00	21	5,426	0.39%
2020/10/22	2	82.85	0	0.00	82.50	2	5,286	0.04%
2020/10/21	5	84.14	30	83.70	83.00	-25	5,271	-0.47%
2020/10/20	2	85.65	1	85.70	85.60	1	5,233	0.02%
2020/10/19	1	88.20	0	0.00	88.60	1	5,221	0.02%
2020/10/14	1	88.90	3	89.13	89.40	-2	5,583	-0.04%
2020/10/13	0	0.00	40	87.85	88.80	-40	5,560	-0.72%
2020/10/12	1	88.60	1	88.90	89.00	0	5,595	0.00%
2020/10/08	1	87.20	0	0.00	87.10	1	5,636	0.02%
2020/10/05	0	0.00	1	86.30	86.00	-1	5,738	-0.02%
2020/09/28	1	85.40	0	0.00	85.30	1	6,017	0.02%
2020/09/25	1	84.10	0	0.00	83.80	1	6,022	0.02%
2020/09/24	6	86.17	0	0.00	85.00	6	6,057	0.10%
2020/09/23	5	86.40	0	0.00	86.30	5	6,115	0.08%
2020/09/22	8	88.00	10	88.84	88.10	-2	6,153	-0.03%
2020/09/21	0	0.00	6	89.60	89.30	-6	6,254	-0.10%
2020/09/18	4	89.50	0	0.00	89.50	4	6,305	0.06%
2020/09/17	4	90.13	0	0.00	90.20	4	6,231	0.06%
2020/09/16	3	90.00	2	90.00	90.20	1	6,237	0.02%
2020/09/15	2	88.80	1	89.60	89.70	1	6,242	0.02%
2020/09/14	6	90.42	0	0.00	89.80	6	6,247	0.10%
2020/09/11	0	0.00	1	88.00	89.00	-1	6,228	-0.02%
2020/09/08	1	87.80	0	0.00	88.10	1	6,160	0.02%
2020/09/03	0	0.00	2	87.85	87.70	-2	6,149	-0.03%
2020/09/02	1	89.10	0	0.00	87.00	1	6,144	0.02%
2020/09/01	1	85.20	0	0.00	89.00	1	6,177	0.02%
2020/08/31	2	87.20	2	87.30	86.40	0	6,117	0.00%
2020/08/28	1	87.60	0	0.00	87.50	1	6,048	0.02%
2020/08/27	2	88.45	0	0.00	88.70	2	6,065	0.03%
2020/08/25	1	88.80	2	89.15	88.80	-1	6,097	-0.02%
2020/08/24	0	0.00	1	88.20	88.50	-1	6,200	-0.02%
2020/08/21	31	87.01	1	86.70	87.00	30	6,231	0.48%
2020/08/20	2	85.35	2	85.60	85.20	0	6,166	0.00%
2020/08/19	15	90.65	5	90.30	89.10	10	6,098	0.16%
2020/08/18	9	92.17	0	0.00	92.00	9	6,036	0.15%
2020/08/17	6	92.90	1	93.20	92.70	5	6,051	0.08%
2020/08/14	5	91.32	1	91.40	91.30	4	6,061	0.07%
2020/08/13	2	91.85	1	91.90	91.20	1	6,044	0.02%
2020/08/12	4	92.53	5	92.24	91.80	-1	6,072	-0.02%
2020/08/11	5	93.22	1	93.40	93.20	4	6,089	0.07%
2020/08/10	7	96.00	0	0.00	94.10	7	6,044	0.12%
2020/08/07	7	97.40	3	97.57	96.70	4	6,012	0.07%
2020/08/06	2	97.20	1	96.70	96.60	1	5,967	0.02%
2020/08/05	2	97.45	0	0.00	97.10	2	5,934	0.03%
2020/08/04	3	97.03	1	96.80	97.00	2	5,969	0.03%
2020/08/03	1	98.20	1	98.50	97.30	0	6,026	0.00%
2020/07/31	1	98.90	0	0.00	98.20	1	6,090	0.02%
2020/07/30	3	99.13	0	0.00	98.60	3	6,128	0.05%
2020/07/28	0	0.00	1	105.50	103.00	-1	6,045	-0.02%
2020/07/27	0	0.00	1	103.00	103.00	-1	5,973	-0.02%
2020/07/24	8	104.50	1	104.50	104.50	7	5,946	0.12%
2020/07/23	5	106.60	0	0.00	107.00	5	5,906	0.08%
2020/07/22	6	106.08	4	106.50	106.00	2	5,851	0.03%
2020/07/09	1	114.00	0	0.00	112.00	1	6,048	0.02%
2020/07/08	0	0.00	1	110.50	110.50	-1	5,995	-0.02%
2020/07/07	4	111.00	0	0.00	112.00	4	5,946	0.07%
2020/07/06	1	115.50	0	0.00	116.00	1	5,835	0.02%
2020/07/03	0	0.00	3	115.33	115.50	-3	5,843	-0.05%
2020/07/02	1	113.00	5	113.10	113.50	-4	5,850	-0.07%
2020/07/01	1	109.00	3	109.33	109.50	-2	5,805	-0.03%
2020/06/30	3	106.50	11	106.14	107.00	-8	5,786	-0.14%
2020/06/29	6	100.92	2	103.75	100.50	4	5,734	0.07%
2020/06/24	1	102.50	1	104.00	103.00	0	5,715	0.00%
2020/06/18	0	0.00	1	103.50	103.00	-1	5,865	-0.02%
2020/06/17	0	0.00	1	102.00	102.00	-1	5,900	-0.02%
2020/06/16	0	0.00	2	101.00	101.50	-2	6,075	-0.03%
2020/06/12	3	99.07	1	96.70	99.20	2	6,328	0.03%
2020/06/08	0	0.00	2	104.25	104.50	-2	6,554	-0.03%
2020/06/05	0	0.00	20	101.50	101.00	-20	6,493	-0.31%
2020/06/04	0	0.00	5	102.40	102.00	-5	6,523	-0.08%
2020/06/03	0	0.00	2	102.00	102.50	-2	6,521	-0.03%
2020/06/02	5	101.50	1	101.50	101.50	4	6,456	0.06%
2020/05/29	1	97.00	0	0.00	97.00	1	6,421	0.02%
2020/05/26	0	0.00	1	99.00	98.50	-1	6,354	-0.02%
2020/05/22	1	98.40	0	0.00	97.00	1	6,446	0.02%
2020/05/20	1	99.10	2	98.60	98.80	-1	6,377	-0.02%
2020/05/19	2	99.55	16	99.34	99.20	-14	6,393	-0.22%
2020/05/18	4	99.65	1	99.70	98.60	3	6,384	0.05%
2020/05/15	16	102.94	3	103.17	102.50	13	6,329	0.21%
2020/05/14	5	105.80	0	0.00	104.00	5	6,287	0.08%
2020/05/13	2	105.00	3	105.33	107.50	-1	6,306	-0.02%
2020/05/11	12	106.50	6	106.08	103.50	6	6,454	0.09%
2020/05/08	2	102.75	9	104.22	106.00	-7	6,398	-0.11%
2020/05/07	1	102.00	5	101.20	101.00	-4	6,303	-0.06%
2020/05/06	6	101.92	3	102.00	103.00	3	6,247	0.05%
2020/05/05	4	99.50	4	100.00	99.50	0	6,182	0.00%
2020/05/04	4	96.20	4	99.00	99.50	0	6,184	0.00%
2020/04/30	4	99.70	5	100.54	101.00	-1	6,127	-0.02%
2020/04/29	1	98.90	3	98.50	98.30	-2	6,098	-0.03%
2020/04/28	9	97.40	5	97.02	97.20	4	6,130	0.07%
2020/04/27	1	99.70	2	99.95	99.60	-1	6,157	-0.02%
2020/04/24	9	101.06	5	99.80	98.70	4	6,119	0.07%
2020/04/23	9	99.78	8	100.09	99.80	1	6,069	0.02%
2020/04/22	4	95.60	2	94.75	95.90	2	6,037	0.03%
2020/04/21	3	99.97	6	97.53	97.50	-3	6,408	-0.05%
2020/04/20	0	0.00	6	99.52	100.00	-6	6,196	-0.10%
2020/04/17	2	97.15	6	97.28	97.00	-4	6,150	-0.07%
2020/04/15	1	94.00	0	0.00	94.30	1	6,185	0.02%
2020/04/14	1	92.10	0	0.00	92.20	1	6,131	0.02%
2020/04/13	0	0.00	2	90.50	91.10	-2	6,142	-0.03%
2020/04/10	3	91.80	1	94.20	91.40	2	6,141	0.03%
2020/04/09	2	92.05	0	0.00	92.50	2	6,107	0.03%
2020/04/07	2	93.05	3	90.47	90.40	-1	6,052	-0.02%
2020/04/06	0	0.00	2	88.40	89.70	-2	5,973	-0.03%
2020/03/31	3	85.00	3	86.60	85.90	0	5,811	0.00%
2020/03/27	0	0.00	2	85.00	83.60	-2	5,741	-0.03%
2020/03/26	0	0.00	2	81.80	83.20	-2	5,706	-0.04%
2020/03/25	3	80.90	1	80.10	80.40	2	5,729	0.03%
2020/03/24	2	75.40	0	0.00	75.20	2	5,627	0.04%
2020/03/20	2	71.90	0	0.00	70.60	2	5,584	0.04%
2020/03/19	5	69.80	2	69.90	68.90	3	5,514	0.05%
2020/03/18	1	78.00	0	0.00	76.00	1	5,436	0.02%
2020/03/17	3	80.03	3	80.00	79.70	0	5,418	0.00%
2020/03/16	0	0.00	1	85.60	85.80	-1	5,367	-0.02%
2020/03/13	2	88.85	1	86.50	88.70	1	5,349	0.02%
2020/03/12	3	92.67	0	0.00	91.20	3	5,259	0.06%
2020/03/10	6	96.02	3	97.60	98.30	3	5,161	0.06%
2020/03/09	2	98.90	0	0.00	98.60	2	5,110	0.04%
2020/03/05	2	105.00	0	0.00	105.00	2	5,095	0.04%
2020/03/02	0	0.00	2	100.50	101.50	-2	5,009	-0.04%
2020/02/27	11	102.95	5	103.90	102.00	6	4,983	0.12%
2020/02/26	4	106.50	6	106.25	105.50	-2	4,938	-0.04%
2020/02/25	3	109.83	1	109.00	109.00	2	4,994	0.04%
2020/02/20	3	116.33	3	115.00	114.00	0	4,981	0.00%
2020/02/18	1	112.50	49	112.11	113.00	-48	4,941	-0.97%
2020/02/17	2	114.75	1	115.00	115.00	1	4,913	0.02%
2020/02/14	0	0.00	1	115.50	116.50	-1	4,896	-0.02%
2020/02/13	14	115.43	1	113.50	113.50	13	4,831	0.27%
2020/02/12	21	113.74	10	114.15	114.50	11	4,778	0.23%
2020/02/11	23	110.67	4	110.50	109.50	19	4,630	0.41%
2020/02/10	1	109.00	1	110.00	108.50	0	4,600	0.00%
2020/02/07	0	0.00	1	111.00	110.50	-1	4,640	-0.02%
2020/02/06	3	111.17	0	0.00	110.50	3	4,709	0.06%
2020/02/05	6	109.92	4	110.25	110.00	2	4,727	0.04%
2020/02/04	2	106.50	2	108.00	108.50	0	4,676	0.00%
2020/02/03	1	105.00	0	0.00	107.00	1	4,674	0.02%
2020/01/31	0	0.00	2	108.00	108.00	-2	4,702	-0.04%
2020/01/30	1	110.00	6	108.17	109.00	-5	4,649	-0.11%
2020/01/20	0	0.00	1	111.50	111.50	-1	4,565	-0.02%
2020/01/16	6	112.75	5	112.30	112.00	1	4,728	0.02%
2020/01/15	75	113.81	82	113.54	114.50	-7	4,861	-0.14%
2020/01/14	0	0.00	4	103.50	104.50	-4	4,343	-0.09%
2020/01/13	1	101.50	2	101.00	101.50	-1	4,270	-0.02%
2020/01/10	8	100.48	3	99.70	99.70	5	4,283	0.12%
2020/01/09	1	102.50	7	101.39	102.50	-6	4,261	-0.14%
2020/01/08	6	95.83	6	97.47	96.90	0	4,164	0.00%
2020/01/07	1	95.90	0	0.00	96.10	1	4,158	0.02%
2020/01/06	3	97.00	0	0.00	97.20	3	4,153	0.07%
2020/01/03	2	99.40	2	98.20	98.80	0	4,204	0.00%
2020/01/02	2	99.25	1	101.00	100.00	1	4,208	0.02%
2019/12/31	3	100.00	2	100.00	99.80	1	4,207	0.02%
2019/12/30	0	0.00	1	100.50	100.50	-1	4,288	-0.02%
2019/12/23	1	103.00	1	100.50	100.50	0	4,427	0.00%
2019/12/20	3	103.50	3	103.67	101.50	0	4,387	0.00%
2019/12/19	1	103.00	1	104.00	104.00	0	4,349	0.00%
2019/12/18	1	105.50	0	0.00	105.00	1	4,336	0.02%
2019/12/17	21	107.40	12	106.71	105.00	9	4,337	0.21%
2019/12/16	14	105.07	3	105.17	105.00	11	4,305	0.26%
2019/12/13	1	101.00	3	100.50	100.50	-2	4,288	-0.05%
2019/12/12	1	100.50	1	99.60	99.80	0	4,202	0.00%
2019/12/11	0	0.00	1	98.00	98.10	-1	4,137	-0.02%
2019/12/10	1	97.10	5	96.82	96.50	-4	4,109	-0.10%
2019/12/09	2	95.35	0	0.00	94.50	2	4,106	0.05%
2019/12/06	0	0.00	1	97.70	96.60	-1	4,173	-0.02%
2019/12/05	0	0.00	2	96.45	96.30	-2	4,234	-0.05%
2019/12/03	1	94.50	1	94.80	95.20	0	4,389	0.00%
2019/11/29	0	0.00	0	94.10	94.10	0	4,389	0.00%
2019/11/22	7	99.99	7	98.23	97.50	0	4,401	0.00%
2019/11/19	7	97.50	7	95.70	95.70	0	4,202	0.00%
2019/11/15	2	96.75	1	95.90	96.00	1	4,205	0.02%
2019/11/14	0	0.00	1	95.10	94.70	-1	4,156	-0.02%
2019/11/11	1	94.60	0	0.00	94.70	1	4,126	0.02%
2019/11/06	1	96.30	0	0.00	94.70	1	4,092	0.02%
2019/11/05	3	97.36	1.5	96.66	97.40	1.6	4,063	0.04%
2019/11/04	0	0.00	24	96.07	97.50	-24	3,995	-0.60%
2019/11/01	1	94.60	0	0.00	95.00	1	3,946	0.03%
2019/10/31	1	95.10	1	96.00	96.00	0	3,977	0.00%
2019/10/30	3	94.97	4	95.35	95.00	-1	4,033	-0.02%
2019/10/29	1	93.80	0	0.00	95.00	1	4,016	0.02%
2019/10/28	1	94.70	1	95.50	94.50	0	4,030	0.00%
2019/10/25	7	96.10	0.1	95.50	95.80	6.9	4,048	0.17%
2019/10/24	14	95.71	1	97.00	95.40	13	3,989	0.33%
2019/10/23	12	94.90	9	94.47	95.50	3	3,932	0.08%
2019/10/16	0	0.00	2	88.00	88.00	-2	3,806	-0.05%
2019/10/08	0	0.00	1	88.00	88.00	-1	3,698	-0.03%
2019/10/03	1	85.30	0	0.00	85.60	1	3,617	0.03%
2019/09/25	0	0.00	1	86.90	87.80	-1	3,433	-0.03%
2019/09/24	4	87.25	5	86.80	87.50	-1	3,424	-0.03%
2019/09/23	0	0.00	1	85.30	85.40	-1	3,375	-0.03%
2019/09/20	0	0.00	1	86.50	85.90	-1	3,396	-0.03%
2019/09/19	2	86.30	5	85.86	86.10	-3	3,372	-0.09%
2019/09/18	4	86.93	2	87.10	84.70	2	3,311	0.06%
2019/09/17	0	0.00	2	84.45	85.00	-2	3,189	-0.06%
2019/09/16	3	83.87	0	0.00	84.50	3	3,189	0.09%
2019/09/12	0	0.00	6	84.28	84.50	-6	3,182	-0.19%
2019/09/11	7	84.24	12	83.93	84.20	-5	3,186	-0.16%
2019/09/10	2	84.05	5	84.06	84.20	-3	3,131	-0.10%
2019/09/09	2	82.20	14	82.46	83.20	-12	3,035	-0.40%
2019/09/06	11	82.11	8	81.68	81.50	3	2,953	0.10%
2019/09/05	3	77.80	2	78.45	78.90	1	2,800	0.04%
2019/09/04	1	76.80	1	77.70	77.40	0	2,749	0.00%
2019/09/03	2	77.55	12	77.60	77.00	-10	2,728	-0.37%
2019/08/30	1	75.00	11	74.83	75.10	-10	2,691	-0.37%
2019/08/29	12	73.70	1	73.40	73.90	11	2,654	0.41%
2019/08/28	2	73.50	0	0.00	73.80	2	2,660	0.08%
2019/08/27	1	73.80	0	0.00	73.60	1	2,676	0.04%
2019/08/26	3	73.00	0	0.00	73.00	3	2,649	0.11%
2019/08/23	0	0.00	1	75.40	75.10	-1	2,646	-0.04%
2019/08/21	0	0.00	1	74.10	74.00	-1	2,667	-0.04%
2019/08/20	1	74.40	0	0.00	74.40	1	2,660	0.04%
2019/08/19	2	72.85	2	73.10	73.00	0	2,655	0.00%
2019/08/16	1	72.10	0	0.00	72.00	1	2,679	0.04%
2019/08/15	6	72.02	0	0.00	71.90	6	2,666	0.23%
2019/08/14	1	74.00	0	0.00	73.30	1	2,670	0.04%
2019/08/12	1	73.80	0	0.00	73.80	1	2,665	0.04%
2019/08/06	10	73.60	0	0.00	74.60	10	2,660	0.38%
2019/08/05	0	0.00	1	76.30	76.30	-1	2,641	-0.04%
2019/07/29	4	87.05	4	85.80	85.80	0	2,432	0.00%
2019/07/25	0	0.00	15	87.30	87.00	-15	2,353	-0.64%
2019/07/24	15	87.07	2	85.90	87.20	13	2,289	0.57%
2019/07/23	0	0.00	2	80.30	80.30	-2	2,086	-0.10%
2019/07/22	2	80.30	0	0.00	80.20	2	2,140	0.09%
2019/07/17	0	0.00	3	79.30	79.40	-3	2,285	-0.13%
2019/07/12	1	78.30	0	0.00	78.50	1	2,314	0.04%
2019/07/11	2	79.00	110	78.50	78.60	-108	2,341	-4.61%	大賣/鉅額交易
2019/07/10	111	79.16	0	0.00	79.20	111	2,334	4.75%	大買/鉅額交易
2019/07/08	2	77.05	0	0.00	77.00	2	2,370	0.08%
2019/07/05	1	78.10	0	0.00	78.00	1	2,422	0.04%
2019/06/28	1	76.00	0	0.00	76.00	1	2,586	0.04%
2019/06/20	0	0.00	1	76.60	76.90	-1	2,791	-0.04%
2019/06/12	0	0.00	1	75.30	75.30	-1	2,956	-0.03%
2019/05/29	0	0.00	3	71.90	71.80	-3	3,064	-0.10%
2019/05/13	1	75.20	0	0.00	74.40	1	3,433	0.03%
2019/05/10	0	0.00	1	76.00	76.00	-1	3,530	-0.03%
2019/05/09	1	77.30	0	0.00	76.50	1	3,539	0.03%
2019/05/08	0	0.00	2	76.65	76.60	-2	3,534	-0.06%
2019/05/07	0	0.00	1	76.80	77.30	-1	3,557	-0.03%
2019/04/30	1	75.30	0	0.00	77.00	1	3,525	0.03%
2019/04/26	1	75.50	0	0.00	76.00	1	3,504	0.03%
2019/04/25	0	0.00	5	75.30	75.60	-5	3,494	-0.14%
2019/04/23	0	0.00	20	74.32	75.00	-20	3,425	-0.58%
2019/04/22	20	75.01	0	0.00	75.40	20	3,393	0.59%
2019/04/18	1	74.60	0	0.00	74.40	1	3,377	0.03%
2019/04/12	1	74.00	0	0.00	73.90	1	3,339	0.03%
2019/04/10	1	74.50	0	0.00	75.00	1	3,213	0.03%
2019/04/09	0	0.00	1	76.50	76.40	-1	3,145	-0.03%
2019/04/03	1	76.10	1	75.70	76.00	0	3,104	0.00%
2019/04/01	0	0.00	2	75.15	75.10	-2	3,013	-0.07%
2019/03/29	1	72.90	1	73.00	72.80	0	2,882	0.00%
2019/03/28	0	0.00	1	72.20	71.80	-1	2,862	-0.03%
2019/03/22	0	0.00	4	73.00	73.10	-4	2,854	-0.14%
2019/03/21	0	0.00	1	72.20	72.30	-1	2,892	-0.03%
2019/03/15	1	71.80	1	71.00	71.60	0	2,829	0.00%
2019/03/12	0	0.00	30	70.60	70.10	-30	2,762	-1.09%
2019/02/27	1	72.00	0	0.00	71.60	1	2,855	0.04%
2019/02/26	1	72.70	0	0.00	72.90	1	2,820	0.04%
2019/02/25	2	72.15	0	0.00	72.70	2	2,750	0.07%
2019/02/20	4	71.50	0	0.00	71.90	4	2,679	0.15%
2019/02/19	1	70.50	0	0.00	71.10	1	2,642	0.04%
2019/02/14	1	70.70	0	0.00	69.50	1	2,543	0.04%
2019/02/13	0	0.00	1	68.20	68.60	-1	2,488	-0.04%
2019/02/11	4	67.78	4	67.93	67.70	0	2,410	0.00%
2019/01/30	5	70.50	1	70.60	70.70	4	2,314	0.17%
2019/01/28	0	0.00	3	70.77	71.60	-3	2,299	-0.13%
2019/01/25	5	70.00	6	70.13	70.20	-1	2,288	-0.04%
2019/01/23	1	68.20	1	68.20	68.60	0	2,329	0.00%
2019/01/21	2	68.25	0	0.00	68.00	2	2,439	0.08%
2019/01/18	1	68.70	2	68.45	68.30	-1	2,457	-0.04%
2019/01/17	6	68.25	2	68.65	68.90	4	2,523	0.16%
2019/01/14	2	67.15	1	67.00	66.80	1	2,553	0.04%
2019/01/11	0	0.00	2	67.20	67.70	-2	2,588	-0.08%
2019/01/10	2	66.40	1	66.40	66.50	1	2,596	0.04%
2019/01/09	2	65.85	2	66.20	66.40	0	2,590	0.00%
2019/01/08	2	65.10	0	0.00	64.60	2	2,596	0.08%
2019/01/07	1	65.00	10	65.70	66.40	-9	2,611	-0.34%
2019/01/04	6	64.33	1	64.00	64.10	5	2,668	0.19%
2018/12/28	0	0.00	2	66.70	66.10	-2	2,820	-0.07%
2018/12/27	0	0.00	3	66.77	66.20	-3	2,845	-0.11%
2018/12/26	1	66.30	0	0.00	66.40	1	2,839	0.04%
2018/12/25	2	66.00	0	0.00	66.30	2	2,852	0.07%
2018/12/24	1	65.90	0	0.00	66.80	1	2,867	0.03%
2018/12/22	1	65.40	0	0.00	65.60	1	2,868	0.03%
2018/12/20	1	65.60	0	0.00	65.50	1	2,865	0.03%
2018/12/17	1	67.00	0	0.00	67.00	1	2,831	0.04%
2018/12/14	2	67.95	1	67.50	67.70	1	2,822	0.04%
2018/12/12	0	0.00	1	70.40	70.40	-1	2,702	-0.04%
2018/12/10	1	70.10	3	70.00	70.10	-2	2,682	-0.07%
2018/12/06	30	70.30	0	0.00	70.30	30	2,677	1.12%
2018/12/03	0	0.00	1	75.50	75.30	-1	2,623	-0.04%
2018/11/29	1	73.20	2	72.50	72.50	-1	2,547	-0.04%
2018/11/27	0	0.00	3	72.97	72.80	-3	2,475	-0.12%
2018/11/26	4	71.25	0	0.00	71.10	4	2,486	0.16%
2018/11/22	1	69.70	3.1	69.50	69.50	-2.1	2,493	-0.08%
2018/11/21	1	69.00	1	69.40	69.40	0	2,508	0.00%
2018/11/14	1	69.50	0	0.00	69.00	1	2,499	0.04%
2018/11/07	1	68.00	0	0.00	68.20	1	2,437	0.04%
2018/11/02	0	0.00	1	68.50	69.20	-1	2,373	-0.04%
2018/11/01	2	67.20	1	67.30	67.50	1	2,352	0.04%
2018/10/31	0	0.00	3	66.30	67.60	-3	2,315	-0.13%
2018/10/30	3	64.33	0	0.00	63.80	3	2,253	0.13%
2018/10/29	5	65.34	3	65.07	65.60	2	2,181	0.09%
2018/10/26	4	66.18	3	67.70	66.40	1	2,139	0.05%
2018/10/25	4	67.78	1	67.80	67.90	3	2,109	0.14%
2018/10/24	5	71.82	1	71.40	71.20	4	2,052	0.19%
2018/10/18	1	69.60	0	0.00	69.60	1	2,204	0.05%
2018/10/16	1	69.80	0	0.00	69.50	1	2,256	0.04%
2018/10/11	1	69.00	0	0.00	69.40	1	2,163	0.05%
2018/10/05	1	79.70	11	80.34	79.70	-10	2,019	-0.50%
2018/10/02	1	82.20	1	82.30	82.00	0	2,016	0.00%
2018/09/28	0	0.00	1	83.80	83.30	-1	2,032	-0.05%
2018/09/26	1	84.00	0	0.00	83.70	1	2,125	0.05%
2018/09/25	2	83.90	0	0.00	83.70	2	2,124	0.09%
2018/09/21	3	83.27	0	0.00	82.90	3	2,115	0.14%
2018/09/20	1	84.50	0	0.00	84.00	1	2,117	0.05%
2018/09/17	1	85.20	0	0.00	85.70	1	2,166	0.05%
2018/09/10	1	84.80	0	0.00	84.50	1	2,318	0.04%
2018/09/03	2	88.50	0	0.00	87.40	2	2,343	0.09%
2018/08/31	0	0.00	1	91.10	91.10	-1	2,326	-0.04%
2018/08/30	0	0.00	1	90.00	89.90	-1	2,282	-0.04%
2018/08/28	0	0.00	12	87.97	88.90	-12	2,339	-0.51%
2018/08/20	0	0.00	1	83.70	84.70	-1	2,381	-0.04%
2018/08/15	10	85.65	0	0.00	85.30	10	2,404	0.42%
2018/08/14	0	0.00	1	86.00	86.70	-1	2,417	-0.04%
2018/08/13	5	85.52	0	0.00	84.70	5	2,421	0.21%
2018/08/03	1	87.20	0	0.00	87.10	1	2,463	0.04%
2018/08/01	1	86.50	1	87.70	87.60	0	2,501	0.00%
2018/07/31	1	86.20	0	0.00	86.50	1	2,507	0.04%
2018/07/25	0	0.00	1	92.00	90.00	-1	2,377	-0.04%
2018/07/24	0	0.00	1	88.00	88.00	-1	2,217	-0.05%
2018/07/18	1	88.40	0	0.00	88.30	1	2,357	0.04%
2018/07/09	3	82.80	0	0.00	83.40	3	2,355	0.13%
2018/07/06	0	0.00	3	82.43	83.10	-3	2,367	-0.13%
2018/07/05	1	81.00	3	81.93	81.80	-2	2,375	-0.08%
2018/07/04	1	84.00	0	0.00	84.40	1	2,349	0.04%
2018/06/29	3	85.60	0	0.00	88.50	3	2,326	0.13%
2018/06/28	1	85.50	0	0.00	85.50	1	2,279	0.04%
2018/06/27	2	85.90	0	0.00	86.90	2	2,268	0.09%
2018/06/26	1	85.70	0	0.00	86.40	1	2,263	0.04%
2018/05/24	0	0.00	5	90.00	91.40	-5	2,163	-0.23%
2018/05/23	0	0.00	1	90.00	89.60	-1	2,180	-0.05%
2018/05/22	0	0.00	1	89.80	89.70	-1	2,216	-0.05%
2018/05/21	0	0.00	3	88.70	88.30	-3	2,232	-0.13%
2018/05/18	5	87.20	0	0.00	87.30	5	2,230	0.22%
2018/05/17	0	0.00	1	89.00	88.80	-1	2,247	-0.04%
2018/05/14	0	0.00	3	88.70	88.60	-3	2,368	-0.13%
2018/05/11	3	87.57	0	0.00	87.70	3	2,383	0.13%
2018/05/09	1	88.00	1	87.00	88.00	0	2,505	0.00%
2018/05/08	0	0.00	4	87.05	86.40	-4	2,628	-0.15%
2018/05/07	5	86.20	0	0.00	86.10	5	2,663	0.19%
2018/04/26	3	86.27	1	87.20	85.70	2	2,751	0.07%
2018/04/13	0	0.00	9	94.20	94.80	-9	2,821	-0.32%
2018/04/12	9	95.30	6	95.27	95.10	3	2,825	0.11%
2018/04/11	0	0.00	9	95.02	95.00	-9	2,825	-0.32%
2018/04/10	0	0.00	2	93.05	94.00	-2	2,798	-0.07%
2018/04/02	2	91.60	0	0.00	91.40	2	2,743	0.07%
2018/03/31	1	91.70	0	0.00	91.70	1	2,752	0.04%
2018/03/27	0	0.00	3	92.47	92.60	-3	2,724	-0.11%
2018/03/26	1	90.40	1	90.20	90.50	0	2,717	0.00%
2018/03/23	0	0.00	1	90.30	90.70	-1	2,736	-0.04%
2018/03/21	1	93.00	1	92.70	92.80	0	2,732	0.00%
2018/03/19	1	93.30	0	0.00	94.00	1	2,737	0.04%
2018/03/16	3	93.40	0	0.00	94.30	3	2,732	0.11%
2018/03/15	1	94.30	0	0.00	94.80	1	2,721	0.04%
2018/03/14	0	0.00	1	94.40	94.30	-1	2,718	-0.04%
2018/03/13	2	93.60	6	94.00	94.90	-4	2,694	-0.15%
2018/03/12	1	92.70	2	92.70	92.50	-1	2,659	-0.04%
2018/03/05	1	88.70	0	0.00	89.10	1	2,811	0.04%
2018/03/01	0	0.00	15	89.00	89.10	-15	2,790	-0.54%
2018/02/21	5	90.60	10	90.50	90.50	-5	2,661	-0.19%
2018/02/09	11	88.27	1	88.20	89.20	10	2,631	0.38%
2018/02/07	10	92.10	0	0.00	92.80	10	2,573	0.39%
2018/02/06	0	0.00	1	89.50	91.00	-1	2,556	-0.04%
2018/02/05	1	93.20	1	93.90	93.50	0	2,495	0.00%
2018/02/02	2	95.65	2	94.85	95.20	0	2,477	0.00%
2018/02/01	1	97.30	6	96.82	97.00	-5	2,465	-0.20%
2018/01/19	0	0.00	2	88.60	88.80	-2	2,081	-0.10%
2018/01/10	1	90.50	1	90.30	90.60	0	2,049	0.00%
2018/01/09	0	0.00	10	91.75	91.90	-10	2,075	-0.48%
2018/01/05	0	0.00	1	88.60	89.20	-1	2,054	-0.05%