日月光投控 (3711)-元大-承德券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
161.5
漲跌
▲6.0
漲幅
+3.86%
成交量
17,377張
產業
上市半導體類股
1635人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

日月光投控 (3711)籌碼相關－元大-承德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德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
2024/05/21	4	153.13	5.1	153.99	154.00	-1.1	15,712	-0.01%
2024/05/16	0	0.00	0.4	150.00	150.00	-0.4	15,733	0.00%
2024/05/15	0	0.00	1.4	153.32	151.00	-1.4	15,934	-0.01%
2024/05/14	0	150.00	0.1	150.50	149.00	-0.1	16,013	0.00%
2024/05/13	4	149.25	2	148.50	148.00	2	16,077	0.01%
2024/05/10	0	0.00	3.3	151.45	151.50	-3.3	16,159	-0.02%
2024/05/09	2	147.75	0	0.00	148.00	2	16,132	0.01%
2024/05/08	2	148.75	0	0.00	150.50	2	16,125	0.01%
2024/05/07	2	150.50	7	149.57	151.00	-5	16,059	-0.03%
2024/05/06	1.1	147.55	11.3	148.84	148.00	-10.2	15,944	-0.06%
2024/05/03	10	147.00	0	0.00	148.00	10	15,890	0.06%
2024/05/02	4	143.75	8	143.13	144.50	-4	15,863	-0.03%
2024/04/30	2	148.00	1	148.00	148.00	1	15,687	0.01%
2024/04/29	3	146.33	6.1	145.60	147.00	-3.1	15,651	-0.02%
2024/04/26	12.2	142.57	1.1	144.14	142.50	11.1	15,766	0.07%
2024/04/25	3	145.50	2	146.25	145.00	1	15,906	0.01%
2024/04/24	1	148.00	0	0.00	148.00	1	15,903	0.01%
2024/04/23	0	146.28	0	0.00	145.00	0	15,923	0.00%
2024/04/22	2	143.75	4	144.38	144.50	-2	15,893	-0.01%
2024/04/19	1	148.46	10.7	147.00	146.00	-9.6	15,731	-0.06%
2024/04/18	5.2	152.48	0	0.00	151.00	5.2	15,212	0.03%
2024/04/17	3	154.00	5.1	155.27	156.00	-2.1	14,996	-0.01%
2024/04/16	13	154.69	37	153.82	153.00	-24	14,969	-0.16%
2024/04/15	11.1	157.46	12	159.25	160.00	-1	14,828	-0.01%
2024/04/12	2.5	159.80	3	159.83	160.50	-0.5	14,705	0.00%
2024/04/11	4.6	157.18	1.1	157.53	159.00	3.6	14,657	0.02%
2024/04/10	1.1	157.45	4	157.50	158.50	-2.9	14,551	-0.02%
2024/04/09	4.2	155.59	2.9	154.33	156.00	1.3	14,659	0.01%
2024/04/08	2	152.25	1.1	152.09	153.00	0.9	14,652	0.01%
2024/04/03	1	153.50	1	154.00	154.50	0	14,578	0.00%
2024/04/02	2	152.25	4.5	153.78	153.50	-2.5	14,453	-0.02%
2024/04/01	21.2	154.64	11.6	152.23	150.00	9.6	14,286	0.07%
2024/03/29	8.6	158.70	7.4	160.97	161.00	1.3	13,941	0.01%
2024/03/28	0	0.00	7.4	154.09	155.00	-7.4	13,494	-0.05%
2024/03/27	3	154.87	10	153.83	154.00	-7	13,384	-0.05%
2024/03/26	1.6	156.40	1.1	154.50	157.00	0.5	13,292	0.00%
2024/03/25	3.1	157.00	6	156.92	157.50	-2.9	13,340	-0.02%
2024/03/22	6.5	159.38	6.1	158.50	159.00	0.4	13,323	0.00%
2024/03/21	11	158.18	30.4	158.74	160.00	-19.4	13,302	-0.15%
2024/03/20	35.6	158.28	6.8	159.18	156.50	28.8	13,282	0.22%
2024/03/19	14.2	157.84	6.5	159.00	160.00	7.7	13,259	0.06%
2024/03/18	12.1	156.09	8	156.88	158.00	4.1	13,069	0.03%
2024/03/15	12	152.87	2	152.00	153.00	10	12,944	0.08%
2024/03/14	12.5	153.47	4.3	154.21	154.00	8.2	12,704	0.06%
2024/03/13	14.2	158.51	10.5	158.06	158.50	3.7	12,692	0.03%
2024/03/12	2.5	157.00	0	0.00	157.50	2.5	12,545	0.02%
2024/03/11	12	153.25	7.5	156.47	154.00	4.5	12,451	0.04%
2024/03/08	40.2	167.30	34.1	164.36	159.50	6.1	12,209	0.05%
2024/03/07	2.3	158.17	13.9	159.94	163.50	-11.6	11,149	-0.10%
2024/03/06	1	148.00	2	145.76	149.00	-1	10,595	-0.01%
2024/03/05	5	143.00	11.1	143.95	144.50	-6.1	10,633	-0.06%
2024/03/04	10	139.00	25.1	141.77	141.50	-15.1	10,639	-0.14%
2024/03/01	7.2	138.43	6	139.25	138.00	1.2	10,599	0.01%
2024/02/29	1.1	137.12	7.2	137.94	139.00	-6.1	10,590	-0.06%
2024/02/27	14.3	139.10	14	139.25	138.00	0.3	10,500	0.00%
2024/02/26	16.2	141.00	2.2	140.55	141.50	14	10,443	0.13%
2024/02/23	9.2	141.20	22	141.95	141.50	-12.8	10,443	-0.12%
2024/02/22	10	138.60	7	139.14	138.50	3	10,550	0.03%
2024/02/21	3.1	136.82	2.3	137.22	137.50	0.8	10,523	0.01%
2024/02/20	7	136.79	0	0.00	137.00	7	10,534	0.07%
2024/02/19	2.1	136.00	6.5	136.20	136.00	-4.4	10,552	-0.04%
2024/02/16	3.3	140.17	6.1	139.58	137.00	-2.8	10,799	-0.03%
2024/02/15	1.3	135.38	19.2	135.76	135.50	-17.9	10,676	-0.17%
2024/02/05	11.1	127.40	9.1	128.74	130.00	2	10,851	0.02%
2024/02/02	20.9	130.04	12.7	130.28	129.50	8.2	10,754	0.08%
2024/02/01	21.3	133.11	3	132.67	133.00	18.3	10,571	0.17%
2024/01/31	8	136.00	8	135.63	136.00	0	10,429	0.00%
2024/01/30	0	0.00	4	136.25	136.00	-4	10,412	-0.04%
2024/01/29	3.1	136.98	3	137.00	137.00	0.1	10,540	0.00%
2024/01/26	2	137.00	2.2	136.95	137.00	-0.2	10,641	0.00%
2024/01/25	3	136.33	14.9	135.56	137.00	-11.9	10,680	-0.11%
2024/01/24	13	134.42	2.2	134.41	134.00	10.8	10,666	0.10%
2024/01/23	0.2	134.00	32	135.00	134.50	-31.8	10,790	-0.29%
2024/01/22	25.3	132.35	9.1	133.44	134.50	16.2	10,895	0.15%
2024/01/19	0.1	130.00	13	130.73	131.00	-12.9	10,843	-0.12%
2024/01/18	2	123.50	6.2	126.89	127.00	-4.2	10,753	-0.04%
2024/01/17	4	124.13	8	125.00	125.00	-4	10,796	-0.04%
2024/01/16	4.2	124.04	4	125.00	125.50	0.2	10,745	0.00%
2024/01/15	3	125.50	6	126.75	125.50	-3	10,726	-0.03%
2024/01/12	3	125.00	3	125.50	126.00	0	10,964	0.00%
2024/01/11	8.3	125.34	7	125.50	125.50	1.3	11,097	0.01%
2024/01/10	5.8	124.64	5.2	125.23	126.50	0.6	11,322	0.01%
2024/01/09	13.1	126.73	12	126.29	126.50	1.1	11,381	0.01%
2024/01/08	3	126.34	2	127.75	126.00	1	11,319	0.01%
2024/01/05	9.6	125.95	6	126.58	126.50	3.6	11,354	0.03%
2024/01/04	3.1	126.84	1	128.00	127.00	2.1	11,415	0.02%
2024/01/03	40	127.42	8.1	126.64	126.50	31.9	11,651	0.27%
2024/01/02	3.5	133.61	0	0.00	133.50	3.5	11,332	0.03%
2023/12/29	4	134.75	2	134.50	135.00	2	11,292	0.02%
2023/12/28	0.2	134.67	5	134.90	135.50	-4.9	11,296	-0.04%
2023/12/27	1	133.00	3	133.50	133.50	-2	11,260	-0.02%
2023/12/26	4	132.25	4.2	132.26	132.50	-0.2	11,230	0.00%
2023/12/25	3	130.33	3	131.33	131.00	0	11,265	0.00%
2023/12/22	6	130.33	16.1	131.31	131.50	-10.1	11,380	-0.09%
2023/12/21	30.6	129.37	18.7	130.13	130.00	11.9	11,504	0.10%
2023/12/20	13.5	131.54	9.2	132.13	131.50	4.3	11,464	0.04%
2023/12/19	12.5	130.65	6	131.25	131.50	6.5	11,367	0.06%
2023/12/18	3.2	130.22	2	131.50	131.50	1.2	11,390	0.01%
2023/12/15	5.1	132.59	4	132.88	131.00	1.1	11,408	0.01%
2023/12/14	5.1	132.32	29.2	132.86	133.50	-24.1	11,256	-0.21%
2023/12/13	10.1	129.40	6	130.17	130.00	4.1	11,179	0.04%
2023/12/12	10.1	130.35	3	131.50	129.50	7.1	11,294	0.06%
2023/12/11	4.1	129.88	2	130.49	131.00	2	11,329	0.02%
2023/12/08	1	128.99	10.1	129.64	129.50	-9.1	11,510	-0.08%
2023/12/07	16	127.66	5	126.00	126.50	11	11,493	0.10%
2023/12/06	9.4	128.37	10.2	128.95	129.00	-0.8	11,598	-0.01%
2023/12/05	13	129.00	7.2	129.49	129.50	5.8	11,677	0.05%
2023/12/04	29.6	129.81	12	130.21	130.00	17.6	11,632	0.15%
2023/12/01	15.3	127.39	14	128.11	128.00	1.3	11,645	0.01%
2023/11/30	10.1	126.95	10.2	127.64	128.00	-0.1	11,645	0.00%
2023/11/29	0	0.00	2	127.00	127.00	-2	11,473	-0.02%
2023/11/28	2	126.00	1	125.50	125.50	1	11,316	0.01%
2023/11/27	2	126.75	1	127.00	126.00	1	11,440	0.01%
2023/11/24	1	127.00	1	127.50	126.50	0	11,610	0.00%
2023/11/22	3	126.50	2	126.75	126.50	1	12,330	0.01%
2023/11/21	8.4	126.46	14.7	126.64	127.00	-6.3	12,850	-0.05%
2023/11/20	7	123.93	5.1	124.00	124.00	2	12,782	0.02%
2023/11/17	0	0.00	6.1	124.81	125.50	-6.1	12,736	-0.05%
2023/11/16	8.3	125.23	17	124.74	125.00	-8.7	12,730	-0.07%
2023/11/15	54	125.69	56.2	126.10	126.00	-2.2	12,641	-0.02%
2023/11/14	30	123.03	20	123.55	123.50	10	12,410	0.08%
2023/11/13	29.3	121.27	29	121.91	122.50	0.3	12,429	0.00%
2023/11/08	0	0.00	3.3	117.35	117.50	-3.3	12,332	-0.03%
2023/11/07	0.3	117.50	0.3	117.00	117.50	-0.1	12,387	0.00%
2023/11/06	0.3	119.50	0.4	118.50	118.50	-0.1	12,489	0.00%
2023/11/03	0	0.00	1	117.00	117.50	-1	12,445	-0.01%
2023/11/02	0	0.00	2	116.00	116.00	-2	12,453	-0.02%
2023/11/01	0	0.00	3	114.50	114.50	-3	12,399	-0.02%
2023/10/31	0	0.00	1	113.00	113.50	-1	12,478	-0.01%
2023/10/30	1	112.50	0	0.00	112.00	1	12,676	0.01%
2023/10/27	0	0.00	1	114.49	113.50	-1	12,745	-0.01%
2023/10/26	2	110.50	1	112.00	112.00	1	12,896	0.01%
2023/10/25	3	112.67	3.1	113.66	114.00	-0.1	13,077	0.00%
2023/10/24	2	114.00	0	0.00	114.00	2	13,022	0.02%
2023/10/23	0.1	117.50	2	117.00	115.00	-1.9	12,980	-0.01%
2023/10/20	2.1	117.71	4	118.13	118.50	-1.9	13,087	-0.01%
2023/10/19	1	114.00	1	114.00	116.00	0	12,916	0.00%
2023/10/18	0	0.00	1	117.00	116.00	-1	13,025	-0.01%
2023/10/17	0	0.00	3	117.33	116.00	-3	12,869	-0.02%
2023/10/16	1	116.00	0	115.50	116.00	1	12,932	0.01%
2023/10/13	1	114.50	1.4	116.36	116.50	-0.4	13,162	0.00%
2023/10/12	1.4	117.05	3	117.17	116.50	-1.6	13,308	-0.01%
2023/10/11	5	115.40	12	114.33	115.50	-7	13,384	-0.05%
2023/10/06	1	110.50	0.1	111.00	110.50	0.9	13,242	0.01%
2023/10/05	1	110.00	2	111.50	112.00	-1	13,451	-0.01%
2023/10/04	2	109.00	0	110.00	109.50	2	13,557	0.01%
2023/10/03	1	110.50	2	111.00	110.50	-1	13,703	-0.01%
2023/10/02	0	0.00	3	111.17	111.00	-3	13,965	-0.02%
2023/09/28	0	0.00	4	109.75	109.50	-4	14,153	-0.03%
2023/09/27	1	109.00	1	108.50	109.50	0	14,234	0.00%
2023/09/26	13	109.50	6	109.83	109.00	7	14,309	0.05%
2023/09/25	1	112.00	1	114.00	112.50	0	14,371	0.00%
2023/09/21	1	112.51	1	113.50	112.00	0	15,060	0.00%
2023/09/20	3	114.33	1	115.50	114.50	2	15,250	0.01%
2023/09/19	3	114.33	4	114.88	114.00	-1	15,547	-0.01%
2023/09/18	7	114.14	0	0.00	113.50	7	15,793	0.04%
2023/09/15	2	116.25	11	116.86	116.00	-9	15,839	-0.06%
2023/09/14	0	0.00	4	114.50	115.50	-4	15,763	-0.03%
2023/09/13	8	112.50	4.1	113.12	112.50	3.9	15,743	0.02%
2023/09/12	1.1	115.00	1	115.00	115.50	0.1	15,642	0.00%
2023/09/11	3	113.50	0	0.00	113.50	3	15,652	0.02%
2023/09/08	11	115.50	0	0.00	116.50	11	15,680	0.07%
2023/09/07	2	118.50	2	119.00	118.50	0	15,829	0.00%
2023/09/06	1	118.52	9	118.44	118.00	-8	15,997	-0.05%
2023/09/05	5	116.50	2	117.50	118.50	3	16,147	0.02%
2023/09/04	14	117.18	6.2	116.18	118.00	7.8	16,289	0.05%
2023/09/01	0	0.00	0.3	118.00	118.50	-0.3	16,862	0.00%
2023/08/31	3.1	117.22	1	118.50	118.00	2.1	17,476	0.01%
2023/08/30	0.4	118.55	6.1	119.17	120.00	-5.6	17,535	-0.03%
2023/08/29	7	117.07	9	117.06	117.50	-2	17,833	-0.01%
2023/08/28	13	121.08	11	121.05	119.00	2	17,724	0.01%
2023/08/25	9	116.06	15	116.97	116.50	-6	17,796	-0.03%
2023/08/24	0	0.00	14	112.18	113.00	-14	17,728	-0.08%
2023/08/23	0	109.00	1	109.50	109.50	-1	18,049	-0.01%
2023/08/22	1	108.00	1	109.00	108.50	0	18,678	0.00%
2023/08/18	3	107.17	3	107.83	107.00	0	19,427	0.00%
2023/08/17	3	104.67	4	107.50	108.50	-1	19,519	-0.01%
2023/08/16	7	108.00	3	107.83	108.00	4	19,556	0.02%
2023/08/15	4	109.75	3	110.67	110.00	1	19,526	0.01%
2023/08/14	1	109.50	2	109.50	109.50	-1	19,710	-0.01%
2023/08/11	2	111.00	1	111.50	110.50	1	19,854	0.01%
2023/08/10	2	109.50	6	110.17	111.00	-4	19,915	-0.02%
2023/08/09	2	109.75	6	110.33	111.00	-4	19,811	-0.02%
2023/08/08	5	109.10	0.1	109.50	109.00	4.9	19,798	0.02%
2023/08/07	1	110.99	2	111.00	111.50	-1	19,717	-0.01%
2023/08/04	1	109.50	12	109.50	109.00	-11	19,801	-0.06%
2023/08/02	10.1	110.85	3	110.50	110.50	7	19,699	0.04%
2023/08/01	3	112.83	1	114.00	114.00	2	19,380	0.01%
2023/07/31	11	115.50	8	115.88	114.50	3	19,111	0.02%
2023/07/28	10	118.30	13	118.23	117.50	-3	18,899	-0.02%
2023/07/27	1	112.50	19	113.50	114.00	-18	18,646	-0.10%
2023/07/26	32	115.05	10	115.05	113.50	22	18,668	0.12%
2023/07/25	10.2	115.12	8	114.44	114.50	2.2	18,785	0.01%
2023/07/24	2	111.00	1	111.00	110.50	1	18,701	0.01%
2023/07/21	5	109.81	5	110.30	110.50	0	18,835	0.00%
2023/07/20	1	111.50	2	112.00	113.50	-1	18,683	-0.01%
2023/07/19	6	113.50	1.1	114.47	112.50	4.9	18,677	0.03%
2023/07/18	8.1	114.32	9	115.00	116.00	-1	18,724	-0.01%
2023/07/17	7.1	115.07	4.3	114.65	115.00	2.8	18,515	0.01%
2023/07/14	4.2	113.48	19	112.71	115.00	-14.8	18,381	-0.08%
2023/07/13	10	111.05	3.5	110.96	110.00	6.5	18,144	0.04%
2023/07/12	9.5	108.70	1	110.00	110.00	8.5	18,019	0.05%
2023/07/11	4	110.13	4	110.13	109.50	0	17,959	0.00%
2023/07/10	4	108.50	0	0.00	108.00	4	18,339	0.02%
2023/07/07	6	109.25	7.2	108.99	109.00	-1.2	18,312	-0.01%
2023/07/06	3	108.35	1.2	108.83	108.50	1.8	18,145	0.01%
2023/07/05	0.3	112.32	0	0.00	111.50	0.3	18,079	0.00%
2023/07/04	12	110.75	5	111.00	111.00	7	18,034	0.04%
2023/07/03	6.1	110.51	0.4	110.50	111.00	5.7	17,939	0.03%
2023/06/30	3.1	110.18	2	110.00	110.50	1.1	17,928	0.01%
2023/06/29	4	122.01	1	122.50	122.50	3	17,541	0.02%
2023/06/28	12.2	124.08	3	122.83	124.00	9.2	17,438	0.05%
2023/06/27	3.1	123.52	1	122.50	124.00	2.1	17,249	0.01%
2023/06/26	2.3	125.14	1.5	126.00	126.00	0.8	16,972	0.00%
2023/06/21	0	126.69	0	0.00	126.50	0	16,836	0.00%
2023/06/20	1.1	125.17	1.1	126.91	126.50	0	16,846	0.00%
2023/06/19	1	126.50	2.1	126.93	126.50	-1.1	16,896	-0.01%
2023/06/16	7	124.22	0	0.00	125.50	7	16,919	0.04%
2023/06/15	1.2	125.50	1	126.00	126.50	0.2	16,850	0.00%
2023/06/14	3	125.50	1	125.00	124.50	2	16,920	0.01%
2023/06/13	0.4	127.50	2	127.00	128.00	-1.6	16,782	-0.01%
2023/06/12	0	0.00	3	125.83	125.50	-3	16,636	-0.02%
2023/06/09	0.5	123.51	2	126.00	126.00	-1.5	16,594	-0.01%
2023/06/08	9	123.11	12	122.38	122.50	-3	16,428	-0.02%
2023/06/07	5.1	124.03	22.3	124.35	125.00	-17.2	16,287	-0.11%
2023/06/06	17.1	120.91	24.1	119.96	121.50	-7	15,681	-0.04%
2023/06/05	11	116.50	5.6	117.30	116.50	5.5	15,127	0.04%
2023/06/02	4.6	115.76	8.3	115.27	116.50	-3.7	15,003	-0.02%
2023/06/01	2	112.00	0	0.00	112.00	2	14,515	0.01%
2023/05/31	4.2	111.61	6	111.50	111.50	-1.9	14,423	-0.01%
2023/05/30	1	112.00	5.2	111.38	111.50	-4.2	13,966	-0.03%
2023/05/29	4.9	109.34	0	0.00	109.00	4.9	13,542	0.04%
2023/05/26	1.1	109.18	2	111.00	110.50	-0.9	13,374	-0.01%
2023/05/25	0.1	109.50	2	110.50	108.50	-1.9	12,872	-0.01%
2023/05/24	2.1	108.50	0	0.00	108.50	2.1	12,352	0.02%
2023/05/23	1	108.50	1	110.50	110.00	0	12,160	0.00%
2023/05/22	0.1	109.50	6	110.50	110.00	-5.9	12,093	-0.05%
2023/05/18	0	0.00	11	108.86	109.00	-11	11,980	-0.09%
2023/05/17	0	0.00	2	105.50	105.50	-2	11,829	-0.02%
2023/05/08	1	103.50	0	0.00	104.00	1	12,266	0.01%
2023/05/05	0	0.00	2	103.50	103.00	-2	12,641	-0.02%
2023/05/04	2	103.50	0	0.00	103.00	2	12,901	0.02%
2023/04/28	0	0.00	1	101.00	101.00	-1	13,310	-0.01%
2023/04/27	1	101.50	0	0.00	101.00	1	13,209	0.01%
2023/04/26	5	100.00	0	100.00	100.50	5	13,108	0.04%
2023/04/25	5	101.20	1	101.50	101.50	4	12,980	0.03%
2023/04/21	2	103.00	0	0.00	102.50	2	12,978	0.02%
2023/04/19	3	104.00	0	0.00	103.50	3	13,041	0.02%
2023/04/14	0	0.00	7	105.29	105.50	-7	13,143	-0.05%
2023/04/13	10.3	105.18	0	104.00	103.50	10.3	13,028	0.08%
2023/04/12	1	108.00	0	0.00	109.00	1	12,455	0.01%
2023/04/11	2	108.50	0	0.00	109.00	2	12,271	0.02%
2023/04/10	2	108.50	0.1	110.00	109.00	1.9	12,183	0.02%
2023/04/07	2.3	110.58	1	111.00	110.50	1.3	12,032	0.01%
2023/04/06	6	112.25	0	0.00	112.50	6	11,935	0.05%
2023/03/31	12	112.88	10	111.75	112.50	2	11,951	0.02%
2023/03/30	1	112.00	1	112.50	112.50	0	12,012	0.00%
2023/03/29	0	112.00	0.2	111.03	111.50	-0.2	12,149	0.00%
2023/03/28	1	109.50	3	109.83	109.50	-2	12,285	-0.02%
2023/03/27	0.2	110.00	0.1	109.50	109.00	0.2	12,464	0.00%
2023/03/23	0	0.00	2	110.50	110.50	-2	12,687	-0.02%
2023/03/21	1	107.50	0	0.00	107.00	1	12,828	0.01%
2023/03/20	0.1	109.00	0	0.00	109.50	0.1	12,844	0.00%
2023/03/17	0	0.00	0	108.50	109.50	0	12,898	0.00%
2023/03/14	1	109.00	0	0.00	107.00	1	12,825	0.01%
2023/03/13	1.2	106.83	0	0.00	108.50	1.2	12,754	0.01%
2023/03/10	1.1	107.45	0	0.00	107.00	1.1	12,780	0.01%
2023/03/09	0.3	109.50	0	0.00	109.00	0.3	13,038	0.00%
2023/03/08	0	0.00	1	109.01	109.50	-1	13,156	-0.01%
2023/03/07	0	108.17	7	110.07	110.50	-7	13,128	-0.05%
2023/03/06	0	108.50	3	108.83	109.00	-3	12,988	-0.02%
2023/03/03	2	108.00	2	108.50	108.00	0	13,044	0.00%
2023/03/02	2	107.50	9	107.44	108.00	-7	13,038	-0.05%
2023/03/01	4	105.38	0.1	106.00	106.00	3.9	12,956	0.03%
2023/02/24	0	106.26	16	105.50	106.00	-16	12,931	-0.12%
2023/02/23	0	0.00	0	103.50	103.50	0	12,638	0.00%
2023/02/22	2	101.51	0	0.00	102.50	2	12,646	0.02%
2023/02/21	2	102.50	0	0.00	102.50	2	12,659	0.02%
2023/02/17	8.2	102.45	0	0.00	102.00	8.2	13,032	0.06%
2023/02/16	0.2	104.50	0	0.00	104.00	0.2	13,163	0.00%
2023/02/15	0	0.00	1	103.50	104.50	-1	13,391	-0.01%
2023/02/14	0.3	103.50	0	0.00	104.50	0.3	13,304	0.00%
2023/02/13	2	103.50	0	0.00	104.00	2	13,322	0.02%
2023/02/10	2	104.75	0	0.00	106.00	2	13,334	0.01%
2023/02/09	0	0.00	5	105.70	106.00	-5	13,324	-0.04%
2023/02/08	0	0.00	1.7	105.35	106.00	-1.7	13,162	-0.01%
2023/02/06	5	103.50	0	0.00	103.50	5	13,121	0.04%
2023/02/03	5.1	104.95	14	105.03	106.00	-8.9	13,077	-0.07%
2023/02/02	2	103.50	6	103.92	103.00	-4	12,842	-0.03%
2023/02/01	0.5	101.20	0	0.00	102.00	0.5	12,813	0.00%
2023/01/31	9.6	100.48	0	0.00	100.00	9.6	12,750	0.07%
2023/01/30	0	0.00	5.4	104.93	105.00	-5.4	12,579	-0.04%
2023/01/17	0.2	101.00	10	101.50	101.50	-9.8	12,401	-0.08%
2023/01/11	0	0.00	2	102.00	100.50	-2	12,718	-0.02%
2023/01/10	0	0.00	1	101.50	101.50	-1	12,901	-0.01%
2023/01/09	0.2	99.10	10	99.84	101.00	-9.8	12,888	-0.08%
2023/01/06	0	0.00	13	95.88	96.80	-13	12,828	-0.10%
2023/01/05	0	0.00	5	95.36	94.60	-5	12,850	-0.04%
2023/01/03	1	92.60	1	94.20	94.60	0	13,466	0.00%
2022/12/30	0	0.00	19	93.94	93.90	-19	13,511	-0.14%
2022/12/29	2	92.20	0	0.00	93.80	2	13,644	0.01%
2022/12/28	2	93.30	0	0.00	93.50	2	13,925	0.01%
2022/12/26	3	93.60	0	0.00	94.00	3	14,266	0.02%
2022/12/23	3	94.00	0	0.00	93.80	3	14,432	0.02%
2022/12/22	0	0.00	2	96.50	97.30	-2	14,432	-0.01%
2022/12/20	3.1	94.00	0	0.00	93.50	3.1	14,044	0.02%
2022/12/19	6	95.12	0	0.00	95.80	6	13,884	0.04%
2022/12/16	3.1	96.47	1	96.20	96.20	2.1	13,615	0.02%
2022/12/15	0	0.00	2	98.25	98.20	-2	13,317	-0.02%
2022/12/14	1	96.80	2	97.60	98.00	-1	13,257	-0.01%
2022/12/13	4	96.75	1	96.60	96.30	3	13,147	0.02%
2022/12/12	1	97.40	0	0.00	98.10	1	13,109	0.01%
2022/12/09	0	0.00	8	99.36	99.50	-8	13,263	-0.06%
2022/12/08	5	96.90	0	0.00	97.00	5	13,244	0.04%
2022/12/07	0	0.00	1	99.00	99.00	-1	13,433	-0.01%
2022/12/06	0	100.50	0.2	100.50	99.70	-0.2	13,437	0.00%
2022/12/05	0.1	101.50	0	0.00	101.00	0.1	13,471	0.00%
2022/12/02	0	0.00	1	101.00	101.00	-1	13,416	-0.01%
2022/12/01	0	0.00	9.6	99.94	101.50	-9.6	13,374	-0.07%
2022/11/30	0	0.00	2	96.80	97.20	-2	13,015	-0.02%
2022/11/28	0	94.80	0	0.00	94.60	0	12,883	0.00%
2022/11/25	1	96.00	0.4	95.90	96.10	0.7	12,960	0.01%
2022/11/24	2.4	96.07	3.1	96.36	96.40	-0.7	13,003	-0.01%
2022/11/23	0.1	95.70	3	95.63	95.80	-2.9	13,018	-0.02%
2022/11/22	0	0.00	1	94.60	94.80	-1	13,042	-0.01%
2022/11/21	0	0.00	0.2	93.90	94.20	-0.2	13,028	0.00%
2022/11/18	0.3	94.20	3	94.87	94.90	-2.7	12,980	-0.02%
2022/11/17	2	92.55	7	93.16	93.50	-5	12,879	-0.04%
2022/11/16	0.2	93.60	7	93.34	93.60	-6.8	12,883	-0.05%
2022/11/15	0	0.00	6.2	92.19	92.80	-6.2	12,673	-0.05%
2022/11/14	1	92.10	17.1	91.52	91.70	-16.1	12,462	-0.13%
2022/11/11	2	91.05	16	90.76	90.40	-14	12,306	-0.11%
2022/11/10	1.1	85.75	0	0.00	86.50	1.1	11,996	0.01%
2022/11/09	1	86.10	2	86.55	86.80	-1	11,953	-0.01%
2022/11/08	1	84.30	0	0.00	84.40	1	11,841	0.01%
2022/11/07	0	0.00	12	83.46	84.50	-12	11,759	-0.10%
2022/11/04	0.1	80.00	5	80.40	80.50	-4.9	11,594	-0.04%
2022/11/03	5.2	78.72	4	79.40	79.50	1.2	11,611	0.01%
2022/11/02	3	80.00	1	80.10	80.00	2	11,553	0.02%
2022/10/31	5	79.26	3	80.00	80.40	2	11,489	0.02%
2022/10/28	1	79.60	1	80.70	80.70	0	11,502	0.00%
2022/10/27	0	0.00	2	78.50	78.70	-2	11,368	-0.02%
2022/10/26	1	77.30	0	0.00	76.90	1	11,325	0.01%
2022/10/25	0	0.00	1	77.40	77.30	-1	11,279	-0.01%
2022/10/24	1	78.20	2	77.85	77.70	-1	11,351	-0.01%
2022/10/21	1	76.30	6	76.73	76.30	-5	11,514	-0.04%
2022/10/19	2.1	75.21	0	0.00	74.90	2.1	11,252	0.02%
2022/10/18	7.1	75.49	0	0.00	76.10	7.1	11,146	0.06%
2022/10/17	0.1	75.90	6	74.68	76.20	-5.9	10,953	-0.05%
2022/10/14	6	75.67	5	75.74	75.80	1	10,940	0.01%
2022/10/13	3.2	72.73	2	72.00	72.40	1.2	10,874	0.01%
2022/10/12	3.1	73.13	1	73.60	73.20	2.1	10,751	0.02%
2022/10/11	26.3	76.37	1	74.60	74.60	25.3	10,625	0.24%
2022/10/07	1	82.50	0	0.00	82.00	1	10,314	0.01%
2022/10/05	0	0.00	3	82.57	81.90	-3	10,322	-0.03%
2022/10/04	0	0.00	2	79.30	79.80	-2	10,094	-0.02%
2022/10/03	3	77.50	0	0.00	77.10	3	9,975	0.03%
2022/09/28	10.1	78.78	1.2	80.64	78.20	8.9	9,893	0.09%
2022/09/27	1.1	81.49	1	81.10	81.10	0.1	9,896	0.00%
2022/09/26	4.1	82.33	4	81.43	81.30	0.1	10,077	0.00%
2022/09/23	2	84.45	0	0.00	84.00	2	10,147	0.02%
2022/09/22	3.1	84.05	0	0.00	84.60	3.1	10,734	0.03%
2022/09/21	0.2	85.05	0	0.00	84.90	0.2	11,653	0.00%
2022/09/20	2	84.75	2	85.10	85.40	0	12,079	0.00%
2022/09/19	4	84.43	1	84.30	84.30	3	12,196	0.02%
2022/09/16	2	84.00	6.1	83.55	83.60	-4.1	12,597	-0.03%
2022/09/15	3	82.80	2	83.50	83.20	1	12,424	0.01%
2022/09/14	8.6	82.63	1	82.40	82.70	7.6	12,447	0.06%
2022/09/13	0	0.00	5	86.26	85.90	-5	12,225	-0.04%
2022/09/07	5	80.06	2	80.10	80.20	3	12,305	0.02%
2022/09/02	2.6	83.03	1	82.70	82.70	1.6	12,669	0.01%
2022/09/01	1.2	83.88	0	0.00	83.90	1.2	12,719	0.01%
2022/08/31	1	84.70	1	85.40	85.40	0	12,727	0.00%
2022/08/30	0.1	85.10	0.1	85.20	84.60	0	12,730	0.00%
2022/08/29	5.2	84.43	1	83.90	84.40	4.2	12,770	0.03%
2022/08/26	0.1	88.00	1	87.60	87.50	-0.9	12,778	-0.01%
2022/08/25	0	0.00	1	86.50	86.40	-1	12,839	-0.01%
2022/08/24	1.1	86.14	0	0.00	86.20	1.1	12,916	0.01%
2022/08/23	9.3	87.12	0	0.00	86.60	9.3	13,324	0.07%
2022/08/22	1.1	88.55	0	0.00	88.70	1.1	13,371	0.01%
2022/08/18	4.1	89.23	0	0.00	89.40	4.1	13,609	0.03%
2022/08/17	1.3	90.35	3	90.53	90.60	-1.7	13,673	-0.01%
2022/08/15	1.1	90.85	1	90.30	90.50	0.1	13,727	0.00%
2022/08/12	0.1	89.50	0	0.00	89.50	0.1	13,715	0.00%
2022/08/11	0.1	88.90	1	89.29	89.50	-0.9	13,766	-0.01%
2022/08/10	3.1	86.51	0	0.00	87.00	3.1	13,914	0.02%
2022/08/09	0.1	87.40	0	0.00	87.70	0.1	13,984	0.00%
2022/08/08	3.1	87.71	0	0.00	87.90	3.1	13,975	0.02%
2022/08/05	2	87.75	1	87.90	88.20	1	14,041	0.01%
2022/08/04	0.1	87.03	1	87.40	87.40	-0.9	14,097	-0.01%
2022/08/03	0.1	85.60	1	86.00	86.00	-0.9	13,964	-0.01%
2022/08/02	1.2	85.20	0.5	84.80	84.50	0.7	13,932	0.00%
2022/08/01	1.1	85.47	0	86.20	86.30	1.1	13,970	0.01%
2022/07/29	1.1	86.69	0	0.00	86.40	1.1	14,016	0.01%
2022/07/28	0	0.00	4	87.15	87.80	-4	13,911	-0.03%
2022/07/27	0	0.00	2.5	83.20	85.10	-2.5	13,666	-0.02%
2022/07/26	0.1	83.80	0	0.00	83.70	0.1	13,671	0.00%
2022/07/25	1.1	84.64	2	84.56	84.60	-0.9	14,005	-0.01%
2022/07/22	1.1	85.63	2.2	84.83	85.20	-1.1	14,182	-0.01%
2022/07/21	0	0.00	2	84.85	85.70	-2	14,258	-0.01%
2022/07/20	2	83.45	3.4	84.00	83.40	-1.4	14,176	-0.01%
2022/07/19	0	0.00	4	82.30	82.60	-4	14,260	-0.03%
2022/07/18	3	80.30	2	81.10	81.10	1	14,201	0.01%
2022/07/15	2.1	78.52	1	79.30	79.20	1.1	14,075	0.01%
2022/07/14	1.2	78.17	2	78.30	78.40	-0.8	14,036	-0.01%
2022/07/13	2	75.85	1	76.00	76.20	1	13,926	0.01%
2022/07/11	0.4	76.13	0	0.00	75.80	0.4	13,808	0.00%
2022/07/08	1	75.70	7	75.97	76.10	-6	13,829	-0.04%
2022/07/07	4.1	73.66	3	74.63	74.60	1.1	13,807	0.01%
2022/07/06	4.1	73.23	1	73.10	73.10	3.1	13,831	0.02%
2022/07/05	0.1	75.00	1	74.90	74.80	-0.9	13,870	-0.01%
2022/07/04	1.1	73.58	9	73.69	74.00	-7.9	13,839	-0.06%
2022/07/01	1.2	74.57	25	75.42	74.50	-23.9	13,771	-0.17%
2022/06/30	3.1	76.23	11	76.55	76.40	-7.9	13,699	-0.06%
2022/06/29	17.4	80.13	10	79.43	79.10	7.3	13,172	0.06%
2022/06/28	12	91.58	0.2	91.50	91.00	11.9	12,232	0.10%
2022/06/27	2	94.10	6	94.33	94.30	-4	11,853	-0.03%
2022/06/24	11.5	92.46	0	0.00	92.00	11.5	11,676	0.10%
2022/06/23	0.1	95.90	26	96.99	95.40	-25.9	11,268	-0.23%
2022/06/22	3.1	97.66	38	96.76	96.40	-34.9	11,263	-0.31%
2022/06/17	11.1	98.15	1	97.50	97.50	10.1	11,262	0.09%
2022/06/16	0	0.00	23	102.61	101.00	-23	11,046	-0.21%
2022/06/15	6	100.50	0	0.00	100.00	6	11,149	0.05%
2022/06/13	11	102.00	5	102.50	102.00	6	11,265	0.05%
2022/06/09	0.1	104.00	0	0.00	105.00	0.1	11,275	0.00%
2022/06/08	0.1	103.50	4	104.61	104.00	-3.9	11,321	-0.03%
2022/06/07	2.2	102.56	0.1	102.50	102.50	2.1	11,290	0.02%
2022/06/06	0	0.00	3	104.50	104.50	-3	11,303	-0.03%
2022/06/02	7	104.07	0	0.00	104.00	7	11,477	0.06%
2022/06/01	0	0.00	3.4	103.44	103.00	-3.4	11,869	-0.03%
2022/05/31	0	0.00	7.4	103.58	104.50	-7.4	11,862	-0.06%
2022/05/30	0	0.00	3	102.33	103.00	-3	11,566	-0.03%
2022/05/27	0	0.00	13	100.02	101.00	-13	11,498	-0.11%
2022/05/26	0	0.00	2	98.65	98.60	-2	11,509	-0.02%
2022/05/25	1	98.60	4	98.15	98.20	-3	11,666	-0.03%
2022/05/24	0	0.00	1	97.00	96.60	-1	11,910	-0.01%
2022/05/23	1	98.20	0	0.00	97.50	1	11,988	0.01%
2022/05/20	0	0.00	1.1	97.23	97.50	-1.1	12,136	-0.01%
2022/05/18	2.1	96.95	1	98.60	96.90	1.1	12,207	0.01%
2022/05/17	0	0.00	9.2	97.08	97.30	-9.2	12,138	-0.08%
2022/05/16	20	94.80	21	94.99	94.70	-1	12,175	-0.01%
2022/05/13	0	0.00	2	94.40	94.30	-2	12,222	-0.02%
2022/05/12	2.1	93.40	0	0.00	93.00	2.1	12,346	0.02%
2022/05/11	0	0.00	1	96.20	96.20	-1	12,730	-0.01%
2022/05/10	3	93.40	4	94.10	95.40	-1	12,921	-0.01%
2022/05/09	1.1	94.17	0	0.00	94.10	1.1	13,080	0.01%
2022/05/06	7.2	95.73	1	96.00	95.90	6.2	13,159	0.05%
2022/05/05	0	0.00	9	98.58	98.60	-9	13,331	-0.07%
2022/05/04	0.1	96.50	0	0.00	96.60	0.1	13,354	0.00%
2022/05/03	0.1	95.80	0	0.00	95.90	0.1	13,662	0.00%
2022/04/29	2	97.65	4	96.05	95.60	-2	13,727	-0.01%
2022/04/28	3	93.90	6	94.17	93.00	-3	13,695	-0.02%
2022/04/27	5.1	91.35	0	0.00	91.80	5.1	13,571	0.04%
2022/04/26	1	95.10	0	0.00	95.00	1	13,548	0.01%
2022/04/25	17.4	95.77	0.1	95.10	94.60	17.3	13,653	0.13%
2022/04/22	6	98.95	0	0.00	99.10	6	13,599	0.04%
2022/04/21	0	0.00	1	99.50	99.50	-1	13,720	-0.01%
2022/04/19	0	98.80	0	0.00	98.10	0	13,782	0.00%
2022/04/18	2	97.75	0	0.00	97.90	2	13,882	0.01%
2022/04/15	9.2	97.81	0	0.00	97.90	9.2	13,944	0.07%
2022/04/14	3	99.63	7	99.99	99.50	-4	14,094	-0.03%
2022/04/13	2.4	97.78	1	98.60	99.10	1.4	14,270	0.01%
2022/04/12	11.2	96.86	0	0.00	96.60	11.2	14,668	0.08%
2022/04/11	3.2	98.73	0	0.00	97.90	3.2	14,632	0.02%
2022/04/08	1	99.90	1	99.90	100.50	0	14,559	0.00%
2022/04/07	10	100.06	0	0.00	99.80	10	14,505	0.07%
2022/04/06	1.3	101.20	0.8	101.50	102.00	0.5	14,349	0.00%
2022/04/01	2	102.00	0	0.00	103.50	2	14,227	0.01%
2022/03/31	0	0.00	0	104.00	103.50	0	14,173	0.00%
2022/03/30	0	0.00	1.3	104.38	104.50	-1.3	14,225	-0.01%
2022/03/29	0.2	103.00	0	0.00	103.50	0.2	14,214	0.00%
2022/03/28	2	102.25	1	103.50	103.50	1	14,175	0.01%
2022/03/25	1.5	105.16	0	0.00	104.50	1.5	14,066	0.01%
2022/03/23	0	0.00	5	105.50	105.50	-5	14,096	-0.04%
2022/03/22	1	104.50	2	104.50	104.50	-1	14,181	-0.01%
2022/03/18	0	0.00	4	105.00	104.50	-4	14,268	-0.03%
2022/03/17	0	0.00	12.3	102.51	103.50	-12.3	14,151	-0.09%
2022/03/16	1	99.20	1	99.60	99.80	0	14,003	0.00%
2022/03/15	7	99.36	1	98.90	98.90	6	14,157	0.04%
2022/03/14	0	0.00	0.1	102.00	102.00	-0.1	14,255	0.00%
2022/03/11	0	0.00	4.1	100.51	100.50	-4.1	14,304	-0.03%
2022/03/10	5	100.50	1	100.50	100.50	4	14,319	0.03%
2022/03/09	2.1	97.73	3	98.03	98.20	-0.9	14,509	-0.01%
2022/03/08	8.1	96.25	0	0.00	96.10	8.1	14,624	0.06%
2022/03/07	12.3	97.75	0.1	97.10	97.60	12.2	14,485	0.08%
2022/03/04	1.4	102.13	1	102.00	102.00	0.4	14,210	0.00%
2022/03/03	0	0.00	5	103.10	103.50	-5	14,243	-0.04%
2022/03/02	1	102.00	4	102.00	102.50	-3	14,184	-0.02%
2022/03/01	0	0.00	3	101.83	103.00	-3	14,258	-0.02%
2022/02/25	7.3	99.81	3.4	99.80	99.30	3.9	14,182	0.03%
2022/02/24	12.2	99.93	5	99.90	99.70	7.2	14,038	0.05%
2022/02/23	1	103.00	1	102.00	102.00	0	13,833	0.00%
2022/02/22	3	102.50	0	0.00	103.00	3	13,803	0.02%
2022/02/21	0	0.00	11.1	104.55	105.00	-11.1	13,711	-0.08%
2022/02/18	0	0.00	0.3	104.00	104.00	-0.3	13,711	0.00%
2022/02/17	2.3	103.93	8	103.31	104.00	-5.8	13,713	-0.04%
2022/02/16	0	0.00	16	102.53	102.50	-16	13,674	-0.12%
2022/02/15	4	100.00	0.1	100.50	100.00	3.9	13,729	0.03%
2022/02/14	17	100.32	0	0.00	100.00	17	13,870	0.12%
2022/02/11	7	104.43	6	105.08	103.00	1	13,832	0.01%
2022/02/10	11	103.05	5	103.50	103.50	6	13,727	0.04%
2022/02/09	1.6	100.94	2	101.75	102.00	-0.4	13,909	0.00%
2022/02/08	2	99.85	1	100.50	100.00	1	13,748	0.01%
2022/02/07	2	99.90	2.2	101.23	100.00	-0.2	13,608	0.00%
2022/01/26	8	99.09	0	0.00	98.80	8	13,419	0.06%
2022/01/25	29.6	100.07	20	100.00	100.00	9.6	13,366	0.07%
2022/01/21	9	102.00	0.1	103.00	101.50	8.9	13,561	0.07%
2022/01/20	3	104.67	2.1	105.26	105.50	0.9	13,452	0.01%
2022/01/19	11.3	105.50	3	105.67	105.00	8.3	13,454	0.06%
2022/01/18	4	107.88	4.3	109.11	107.50	-0.2	13,380	0.00%
2022/01/17	2.5	106.98	6	108.00	108.00	-3.5	13,341	-0.03%
2022/01/14	2	105.50	2.2	105.00	105.50	-0.2	13,327	0.00%
2022/01/13	2.2	104.80	1	104.50	105.00	1.2	13,351	0.01%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	0	0.00	0	106.50	106.50	0	13,574	0.00%
2022/01/10	3	105.67	1	105.50	106.00	2	13,619	0.01%
2022/01/07	24	107.92	1	108.50	106.50	23	13,860	0.17%
2022/01/06	2	108.25	0.7	109.09	108.50	1.3	13,910	0.01%
2022/01/05	7	110.93	10	109.70	111.00	-3	13,981	-0.02%
2022/01/04	1	107.00	2	106.75	107.00	-1	14,061	-0.01%
2022/01/03	0.2	105.50	1.5	106.17	105.50	-1.3	14,368	-0.01%
2021/12/30	2	106.50	3	106.50	106.50	-1	14,588	-0.01%
2021/12/29	0.1	106.50	2.3	106.37	106.00	-2.2	14,793	-0.02%
2021/12/28	2	105.50	0	0.00	105.50	2	15,223	0.01%
2021/12/27	0	0.00	3	104.67	105.00	-3	15,491	-0.02%
2021/12/24	1	105.00	5	105.20	105.00	-4	15,556	-0.03%
2021/12/23	2	104.00	2	103.75	103.50	0	15,660	0.00%
2021/12/22	1	103.00	2	102.75	103.00	-1	15,928	-0.01%
2021/12/21	0	0.00	1	102.00	102.00	-1	16,201	-0.01%
2021/12/20	1.6	102.00	1	101.00	101.50	0.6	16,269	0.00%
2021/12/17	4.1	102.02	0	0.00	102.00	4.1	16,274	0.03%
2021/12/16	6.5	101.73	1	103.00	103.50	5.5	16,197	0.03%
2021/12/15	2.5	101.80	0	0.00	101.50	2.5	16,320	0.02%
2021/12/14	5	102.10	2	101.75	102.00	3	16,569	0.02%
2021/12/13	2.1	102.79	0	0.00	102.50	2.1	16,521	0.01%
2021/12/10	7.3	103.62	0	0.00	103.00	7.3	16,486	0.04%
2021/12/09	15.3	104.53	2	104.00	104.50	13.3	16,356	0.08%
2021/12/08	0	0.00	5	108.00	107.00	-5	16,131	-0.03%
2021/12/07	8	104.75	3	104.83	104.00	5	16,069	0.03%
2021/12/06	3	106.67	1	106.50	106.00	2	15,944	0.01%
2021/12/03	0.4	107.57	3.3	107.58	109.00	-2.8	15,909	-0.02%
2021/12/02	3	105.67	3	105.00	105.00	0	15,758	0.00%
2021/12/01	1	101.50	0.2	104.00	104.00	0.8	15,689	0.01%
2021/11/30	5	102.60	1	103.00	102.00	4	15,699	0.03%
2021/11/29	0	0.00	3	100.00	101.00	-3	15,545	-0.02%
2021/11/26	5	102.00	0	0.00	101.50	5	15,503	0.03%
2021/11/25	16	102.81	6	102.75	104.00	10	15,535	0.06%
2021/11/24	11	104.45	2	103.50	103.00	9	15,507	0.06%
2021/11/23	1	105.50	1	105.00	105.00	0	15,478	0.00%
2021/11/22	1	106.00	0	0.00	106.50	1	15,421	0.01%
2021/11/19	1	107.50	1	106.00	106.00	0	15,327	0.00%
2021/11/18	0	0.00	1	105.50	106.00	-1	15,281	-0.01%
2021/11/17	2	106.00	2	106.00	106.50	0	15,311	0.00%
2021/11/15	1.1	104.55	2.1	104.97	105.50	-1	15,407	-0.01%
2021/11/12	1	102.00	1	105.00	104.00	0	15,418	0.00%
2021/11/11	1	102.50	20.5	102.17	102.50	-19.5	15,390	-0.13%
2021/11/10	18	103.94	2	103.50	104.00	16	15,331	0.10%
2021/11/09	12	106.42	1	105.50	105.00	11	15,379	0.07%
2021/11/08	1.1	103.50	13	104.46	105.50	-11.9	15,065	-0.08%
2021/11/05	0.2	98.45	4	99.63	99.70	-3.8	14,812	-0.03%
2021/11/04	5.5	98.89	0	0.00	98.10	5.5	14,838	0.04%
2021/11/03	10	98.14	8	97.96	98.30	2	14,890	0.01%
2021/11/02	15	99.41	12	99.89	98.80	3	14,979	0.02%
2021/11/01	9	98.76	4.3	99.53	98.20	4.8	15,058	0.03%
2021/10/29	10.2	100.81	5	100.76	99.80	5.2	15,088	0.03%
2021/10/28	12	97.84	15	99.37	99.80	-3	14,769	-0.02%
2021/10/27	10	97.03	2.2	97.62	97.20	7.8	14,813	0.05%
2021/10/26	2	97.85	4	97.73	98.00	-2	15,457	-0.01%
2021/10/25	10.1	97.05	4	96.45	96.40	6.1	15,412	0.04%
2021/10/22	4	95.40	0	0.00	96.00	4	15,400	0.03%
2021/10/21	5	96.62	2	97.10	95.90	3	15,286	0.02%
2021/10/20	8	98.33	3	98.07	97.70	5	15,171	0.03%
2021/10/19	8.3	96.76	7	97.36	98.40	1.3	15,081	0.01%
2021/10/18	2	95.45	14	95.73	94.60	-12	15,030	-0.08%
2021/10/15	19.1	95.99	7.1	95.42	96.20	12	15,075	0.08%
2021/10/14	6.3	93.65	6	93.08	93.60	0.3	14,906	0.00%
2021/10/13	6.3	92.92	3	93.50	92.40	3.3	14,820	0.02%
2021/10/12	13.1	93.94	9	93.81	93.50	4.1	14,731	0.03%
2021/10/08	9.1	96.91	2	96.20	96.20	7.1	14,563	0.05%
2021/10/07	2	100.75	4	100.75	101.00	-2	14,200	-0.01%
2021/10/06	0.1	100.08	0	0.00	100.00	0.1	14,086	0.00%
2021/10/05	5	99.86	0	0.00	100.50	5	13,924	0.04%
2021/10/04	2	104.50	3.1	103.50	103.50	-1.1	13,544	-0.01%
2021/10/01	1	106.00	21	106.50	108.00	-20	13,320	-0.15%
2021/09/30	0	0.00	0	110.00	109.00	0	13,249	0.00%
2021/09/29	3.3	106.65	2	105.50	106.00	1.3	13,056	0.01%
2021/09/28	2.2	113.00	0	0.00	112.50	2.2	12,775	0.02%
2021/09/24	0	0.00	1	118.00	117.50	-1	12,451	-0.01%
2021/09/23	1	116.50	0.3	116.50	116.50	0.7	12,536	0.01%
2021/09/22	1	113.50	0	0.00	116.00	1	12,619	0.01%
2021/09/17	13	119.54	4	118.13	118.00	9	12,583	0.07%
2021/09/16	12	121.38	1	122.00	121.50	11	12,353	0.09%
2021/09/15	2	124.00	3	124.50	124.00	-1	12,299	-0.01%
2021/09/14	0	0.00	12	124.92	124.50	-12	12,349	-0.10%
2021/09/13	2	124.75	12	124.75	124.00	-10	12,395	-0.08%
2021/09/10	0	0.00	9	126.11	128.00	-9	12,477	-0.07%
2021/09/09	0	0.00	1	121.50	122.00	-1	12,421	-0.01%
2021/09/08	1	118.50	0	0.00	119.50	1	12,447	0.01%
2021/09/07	7	121.50	2	121.00	121.50	5	12,404	0.04%
2021/09/06	2	125.01	8	125.50	124.50	-6	12,357	-0.05%
2021/09/03	13	127.92	10	128.35	128.50	3	12,569	0.02%
2021/09/02	1	127.00	0	0.00	125.50	1	12,521	0.01%
2021/09/01	7	126.00	10	126.65	126.50	-3	12,503	-0.02%
2021/08/31	1	124.50	1	126.00	128.50	0	12,524	0.00%
2021/08/30	1	129.00	10	127.75	129.00	-9	12,664	-0.07%
2021/08/27	0	0.00	9	126.06	127.00	-9	12,574	-0.07%
2021/08/26	2	121.75	0.2	123.00	123.50	1.8	12,541	0.01%
2021/08/25	0	0.00	1.3	122.50	122.50	-1.3	12,618	-0.01%
2021/08/24	2.3	120.93	2.2	121.14	120.00	0.1	12,670	0.00%
2021/08/23	0	0.00	2	120.50	121.00	-2	12,772	-0.02%
2021/08/19	2	117.00	40.2	115.56	115.50	-38.2	12,963	-0.29%
2021/08/18	1	118.50	6	117.25	119.00	-5	13,026	-0.04%
2021/08/17	1.1	116.55	0	0.00	117.00	1.1	13,114	0.01%
2021/08/16	15	120.80	0	0.00	122.00	15	12,975	0.12%
2021/08/13	8	121.38	0	0.00	120.00	8	13,105	0.06%
2021/08/12	9	125.89	0	0.00	125.50	9	13,011	0.07%
2021/08/11	1	129.00	4	127.62	127.00	-3	13,044	-0.02%
2021/08/09	10.3	127.02	7	127.57	128.00	3.3	13,380	0.02%
2021/08/06	12	129.92	1	129.50	129.00	11	13,718	0.08%
2021/08/05	2	131.25	2	131.50	132.00	0	13,958	0.00%
2021/08/04	12	127.92	19	130.58	131.00	-7	14,360	-0.05%
2021/08/03	1	124.50	10	123.75	127.00	-9	14,475	-0.06%
2021/08/02	29	124.47	8	125.25	125.50	21	14,467	0.15%
2021/07/30	14	122.75	21.1	122.26	122.50	-7.1	14,405	-0.05%
2021/07/29	5	113.10	8.5	114.82	115.00	-3.5	13,902	-0.03%
2021/07/28	18	111.50	0	0.00	112.50	18	14,116	0.13%
2021/07/27	1	115.00	1	117.00	115.00	0	14,374	0.00%
2021/07/26	5	115.20	0	0.00	115.00	5	14,731	0.03%
2021/07/23	1	116.00	0.3	115.00	115.00	0.7	15,164	0.00%
2021/07/22	3	119.50	3.2	118.59	117.50	-0.2	15,636	0.00%
2021/07/21	3	119.33	17	119.29	119.50	-14	15,887	-0.09%
2021/07/20	0	0.00	6.1	118.39	118.00	-6.1	16,329	-0.04%
2021/07/19	13	117.23	1	117.00	117.50	12	16,317	0.07%
2021/07/16	3	116.00	42	115.00	116.50	-39	16,454	-0.24%
2021/07/15	148	118.23	116	119.36	120.00	32	16,379	0.20%	大買/大賣/
2021/07/14	1	116.50	6	114.25	114.50	-5	16,098	-0.03%
2021/07/13	14	116.36	22	115.91	115.50	-8	16,076	-0.05%
2021/07/12	0	0.00	10	112.40	112.50	-10	16,135	-0.06%
2021/07/09	5	111.20	2.3	111.43	111.00	2.7	16,200	0.02%
2021/07/08	4	112.38	0	0.00	112.00	4	16,373	0.02%
2021/07/07	0	0.00	5.1	114.79	114.50	-5.1	16,499	-0.03%
2021/07/06	0	0.00	6	114.08	113.00	-6	16,851	-0.04%
2021/07/05	3	113.00	2	113.75	114.00	1	17,135	0.01%
2021/07/01	0.1	111.50	10.9	111.50	111.00	-10.9	17,383	-0.06%
2021/06/30	1	112.00	0.3	112.50	112.00	0.7	17,625	0.00%
2021/06/29	1	111.98	1.3	111.46	113.00	-0.3	17,685	0.00%
2021/06/28	9	113.22	0	0.00	112.50	9	17,702	0.05%
2021/06/25	1	117.00	4	117.63	117.50	-3	17,800	-0.02%
2021/06/24	0	0.00	0.2	115.00	115.50	-0.2	17,906	0.00%
2021/06/23	0	0.00	7	115.00	116.00	-7	18,121	-0.04%
2021/06/22	1	113.00	3	113.17	113.00	-2	18,176	-0.01%
2021/06/21	2	113.50	0.1	113.00	113.00	1.9	18,272	0.01%
2021/06/18	3	117.00	3	117.33	116.50	0	18,445	0.00%
2021/06/17	1	115.00	3	117.83	118.00	-2	18,570	-0.01%
2021/06/16	1	116.50	1	116.52	115.50	0	18,872	0.00%
2021/06/15	5	118.50	5	118.30	118.00	0	19,182	0.00%
2021/06/11	14	118.00	14	118.82	118.50	0	19,357	0.00%
2021/06/10	2	115.00	21	115.86	116.50	-19	19,309	-0.10%
2021/06/09	2.3	113.57	10	113.75	114.00	-7.7	19,532	-0.04%
2021/06/08	2	115.50	3	116.33	115.50	-1	19,798	-0.01%
2021/06/07	15	114.50	20.1	115.22	115.50	-5.1	19,994	-0.03%
2021/06/04	2	110.50	1	111.00	111.00	1	19,968	0.01%
2021/06/03	5	111.00	1.4	112.00	112.00	3.6	20,393	0.02%
2021/06/02	5	110.50	0	0.00	111.00	5	20,500	0.02%
2021/06/01	7	112.71	4	113.50	113.00	3	20,846	0.01%
2021/05/31	1	110.50	4.3	111.38	111.50	-3.3	21,169	-0.02%
2021/05/28	2	110.00	1	110.00	110.50	1	21,319	0.00%
2021/05/27	3	105.00	2	107.50	109.00	1	21,519	0.00%
2021/05/26	22	108.16	4	108.50	107.50	18	21,733	0.08%
2021/05/25	9	107.83	1	107.50	108.50	8	21,844	0.04%
2021/05/21	2	108.00	0	0.00	105.50	2	22,453	0.01%
2021/05/20	0	0.00	1	106.00	106.50	-1	22,841	0.00%
2021/05/19	0	0.00	1	106.50	105.50	-1	23,478	0.00%
2021/05/18	3	105.17	4	105.25	106.50	-1	24,781	0.00%
2021/05/17	1	105.00	4	103.75	103.00	-3	24,950	-0.01%
2021/05/14	1	103.50	8	104.31	105.00	-7	26,053	-0.03%
2021/05/13	4	99.58	6	98.78	100.00	-2	25,966	-0.01%
2021/05/12	17.1	97.09	6.7	97.96	97.00	10.4	25,924	0.04%
2021/05/11	8	104.87	4.9	103.17	103.50	3.1	25,978	0.01%
2021/05/10	14	111.57	4	112.75	110.00	10	26,092	0.04%
2021/05/07	1	112.00	2	110.75	113.00	-1	26,508	0.00%
2021/05/06	2.4	106.87	1	108.50	107.50	1.4	26,802	0.01%
2021/05/05	6	109.24	2	108.25	106.50	4	26,960	0.01%
2021/05/04	3	111.83	71.1	109.17	111.50	-68.1	27,386	-0.25%
2021/05/03	13	113.31	35	113.36	112.50	-22	27,629	-0.08%
2021/04/29	20.1	119.78	14.3	119.06	118.00	5.8	27,659	0.02%
2021/04/28	18.3	121.55	38.8	121.35	123.00	-20.5	27,595	-0.07%
2021/04/27	5.5	118.18	140.1	117.89	118.00	-134.6	27,845	-0.48%	大賣/鉅額交易
2021/04/26	80	115.64	50	116.17	118.00	30	28,423	0.11%
2021/04/23	52	109.55	52	110.49	111.00	0	28,473	0.00%
2021/04/22	2	109.25	2	108.00	108.00	0	28,964	0.00%
2021/04/21	7.2	110.23	3	111.50	110.00	4.2	29,456	0.01%
2021/04/20	9	112.28	3	112.33	113.00	6	30,225	0.02%
2021/04/19	7	112.15	5	112.10	111.50	2	31,196	0.01%
2021/04/16	7	112.71	5	112.30	113.00	2	31,585	0.01%
2021/04/15	1	108.04	3.4	107.82	109.00	-2.4	31,907	-0.01%
2021/04/14	8	110.13	14	108.64	110.00	-6	32,258	-0.02%
2021/04/13	4	113.25	6	113.33	112.50	-2	33,038	-0.01%
2021/04/12	9.8	114.49	4	113.50	112.50	5.8	33,479	0.02%
2021/04/09	16	112.88	31	112.66	112.00	-15	33,577	-0.04%
2021/04/08	1.3	110.50	0.6	110.96	111.50	0.7	33,482	0.00%
2021/04/07	2	111.00	0	0.00	111.50	2	33,511	0.01%
2021/04/06	0	0.00	14.8	110.77	111.50	-14.8	33,630	-0.04%
2021/04/01	4	107.38	4	107.38	107.50	0	33,613	0.00%
2021/03/31	10	108.70	31	110.37	107.50	-21	33,924	-0.06%
2021/03/30	37	110.38	9.2	109.84	111.00	27.8	34,424	0.08%
2021/03/29	13	108.73	4	108.75	109.00	9	34,350	0.03%
2021/03/26	20	106.00	4	106.75	107.00	16	34,367	0.05%
2021/03/25	6	105.25	18	105.14	106.00	-12	34,338	-0.03%
2021/03/24	5.4	106.59	4	107.50	107.00	1.4	34,381	0.00%
2021/03/23	2	107.75	9	108.56	108.00	-7	34,536	-0.02%
2021/03/22	51	108.48	8	108.06	108.00	43	34,448	0.12%
2021/03/19	51.1	104.99	66	106.73	108.00	-14.9	34,461	-0.04%
2021/03/18	17	106.32	56	106.47	106.50	-39	34,326	-0.11%
2021/03/17	1	104.00	19	104.26	103.00	-18	34,419	-0.05%
2021/03/16	20	103.78	5	103.30	104.00	15	34,648	0.04%
2021/03/15	4	103.00	4	102.63	102.50	0	34,624	0.00%
2021/03/12	57	104.55	3	104.50	105.00	54	34,457	0.16%
2021/03/11	6	103.17	16	104.50	105.00	-10	34,635	-0.03%
2021/03/10	1.1	100.27	3	102.00	101.00	-1.9	34,705	-0.01%
2021/03/09	4.1	100.02	6.5	100.03	101.00	-2.4	34,756	-0.01%
2021/03/08	4	104.13	51	104.48	102.50	-47	34,625	-0.14%
2021/03/05	3	101.83	33	101.80	102.00	-30	34,784	-0.09%
2021/03/04	24	104.08	2	104.00	103.00	22	35,437	0.06%
2021/03/03	3	106.83	5	107.30	107.00	-2	35,207	-0.01%
2021/03/02	6	107.58	103	107.23	106.00	-97	35,039	-0.28%	大賣/
2021/02/26	8	104.56	0	0.00	103.50	8	34,835	0.02%
2021/02/25	60	107.43	16	107.63	107.50	44	34,544	0.13%
2021/02/24	21	106.82	17	106.41	106.00	4	34,504	0.01%
2021/02/23	9.2	108.23	117.1	108.19	110.00	-107.9	34,280	-0.31%	大賣/鉅額交易
2021/02/22	72.2	112.90	22.1	111.91	112.00	50.1	33,881	0.15%
2021/02/19	90.8	113.16	6	113.42	113.50	84.8	33,474	0.25%
2021/02/18	26	116.83	16	116.69	117.50	10	32,992	0.03%
2021/02/17	0	0.00	6	116.00	116.00	-6	31,771	-0.02%
2021/02/05	17.3	105.11	142	105.09	105.50	-124.7	31,522	-0.40%	大賣/鉅額交易
2021/02/04	51	97.68	56	98.33	97.70	-5	30,348	-0.02%
2021/02/03	70.1	97.86	5	97.92	98.10	65.1	30,349	0.21%
2021/02/02	15	98.10	11.1	98.82	98.60	4	30,594	0.01%
2021/02/01	30.2	93.22	8	93.49	94.90	22.2	30,391	0.07%
2021/01/29	3.2	95.23	108.1	93.54	92.00	-104.9	30,242	-0.35%	大賣/鉅額交易
2021/01/28	37	94.73	33	94.43	94.50	3.9	29,989	0.01%
2021/01/27	16	98.72	4	99.23	98.30	12	29,853	0.04%
2021/01/26	35	99.93	36	100.42	98.40	-1	29,922	0.00%
2021/01/25	158	102.28	72	102.63	102.00	86	30,592	0.28%	大買/
2021/01/22	72	105.21	14	104.93	105.00	58	30,189	0.19%
2021/01/21	61	104.42	25	104.80	105.50	36	29,972	0.12%
2021/01/20	118.2	104.30	77	106.40	104.50	41.2	29,786	0.14%	大買/
2021/01/19	107.1	106.29	46.3	105.77	105.50	60.7	29,271	0.21%	大買/
2021/01/18	15	98.05	169.4	99.66	100.50	-154.4	28,867	-0.53%	大賣/鉅額交易
2021/01/15	63.3	98.45	20	100.64	98.00	43.3	28,441	0.15%
2021/01/14	30.1	100.09	8	100.06	99.00	22.1	28,182	0.08%
2021/01/13	65.2	98.71	22	96.68	99.60	43.2	28,111	0.15%
2021/01/12	63	92.83	10	93.73	92.20	53	27,419	0.19%
2021/01/11	4	89.48	4.5	89.77	90.40	-0.5	26,570	0.00%
2021/01/08	13	88.34	30	89.47	88.00	-17	26,340	-0.06%
2021/01/07	49.1	89.70	12.1	90.11	89.40	37	25,958	0.14%
2021/01/06	38.1	88.62	12.4	88.31	88.50	25.8	25,686	0.10%
2021/01/05	40	85.97	14.9	85.50	86.60	25.1	24,823	0.10%
2021/01/04	10	83.10	16.3	82.61	83.90	-6.3	24,592	-0.03%
2020/12/31	2	81.65	4	81.48	81.30	-2	24,334	-0.01%
2020/12/30	4.8	80.82	3	80.97	81.70	1.8	24,220	0.01%
2020/12/29	5	80.64	3.1	81.00	80.70	1.9	24,250	0.01%
2020/12/28	24.1	81.88	3	82.13	81.70	21.1	24,227	0.09%
2020/12/25	7	81.26	6	81.59	80.90	1	24,055	0.00%
2020/12/24	4	80.25	18	80.39	80.50	-14	23,732	-0.06%
2020/12/23	1	77.30	4	77.58	77.20	-3	23,165	-0.01%
2020/12/22	2	79.50	3	78.90	78.20	-1	22,995	0.00%
2020/12/21	2	79.00	1	79.50	79.50	1	22,931	0.00%
2020/12/18	2.2	79.44	0	0.00	78.90	2.2	22,803	0.01%
2020/12/17	2	79.50	4	79.43	79.50	-2	22,680	-0.01%
2020/12/16	0	0.00	4	78.78	78.70	-4	22,380	-0.02%
2020/12/15	3	77.77	9	77.62	77.60	-6	22,256	-0.03%
2020/12/14	3.1	77.50	0	0.00	77.00	3.1	22,036	0.01%
2020/12/11	13	79.19	1.5	79.27	78.80	11.5	21,894	0.05%
2020/12/10	37.2	80.34	12.1	80.35	80.60	25.1	21,461	0.12%
2020/12/09	3	79.57	4	79.53	79.50	-1	20,991	0.00%
2020/12/08	7	78.74	4	78.63	79.50	3	20,695	0.01%
2020/12/07	8	79.63	7.7	79.93	78.80	0.3	20,624	0.00%
2020/12/04	10	79.26	22	79.23	79.60	-12	20,184	-0.06%
2020/12/03	13	76.88	8	76.83	77.90	5	19,886	0.03%
2020/12/02	7	76.04	5	76.92	77.30	2	19,729	0.01%
2020/12/01	13.1	76.67	1.1	76.14	76.70	12	19,595	0.06%
2020/11/30	11.2	78.55	15.1	79.81	76.60	-3.9	19,415	-0.02%
2020/11/27	1	73.90	4	74.80	74.40	-3	18,575	-0.02%
2020/11/26	2	73.10	5	73.30	73.50	-3	18,466	-0.02%
2020/11/25	1	72.60	10.1	73.70	72.50	-9.1	18,502	-0.05%
2020/11/24	11	73.44	1.1	73.54	73.40	9.9	18,396	0.05%
2020/11/23	10	74.20	3.1	73.66	73.90	6.9	18,267	0.04%
2020/11/20	9	72.59	9	73.01	72.90	0	18,014	0.00%
2020/11/19	1.1	72.95	0	0.00	72.90	1.1	17,935	0.01%
2020/11/18	1.6	72.68	3.2	72.74	73.00	-1.6	17,866	-0.01%
2020/11/17	12	72.13	15	72.74	72.00	-3	17,771	-0.02%
2020/11/16	0	0.00	4.3	71.70	71.90	-4.3	17,998	-0.02%
2020/11/13	4	70.45	3.5	70.27	70.50	0.5	18,176	0.00%
2020/11/12	19	71.86	4	72.10	72.00	15	18,262	0.08%
2020/11/11	1	71.20	2.1	71.40	71.50	-1.1	18,128	-0.01%
2020/11/10	9.1	70.92	21	71.16	71.50	-11.9	17,981	-0.07%
2020/11/09	0	0.00	26.2	69.83	70.20	-26.2	17,538	-0.15%
2020/11/06	5	68.28	7	68.61	68.70	-2	17,342	-0.01%
2020/11/05	11.1	67.91	11	68.01	68.20	0.1	17,146	0.00%
2020/11/04	3	67.27	16	67.29	68.00	-13	16,930	-0.08%
2020/11/03	19.1	67.37	23	67.60	66.80	-3.9	16,716	-0.02%
2020/11/02	16	66.81	77	66.74	66.80	-61	16,467	-0.37%
2020/10/30	39	63.40	3	63.20	63.20	36	15,418	0.23%
2020/10/29	6.1	61.87	0	0.00	62.50	6.1	15,695	0.04%
2020/10/28	4.2	63.57	7	63.94	63.10	-2.9	16,235	-0.02%
2020/10/27	10	64.82	15	64.74	64.40	-5	16,273	-0.03%
2020/10/26	18	66.56	30	66.46	66.30	-12	16,341	-0.07%
2020/10/23	7	65.01	7	65.17	65.20	0	16,041	0.00%
2020/10/22	10	64.27	84	64.23	64.40	-74	16,502	-0.45%
2020/10/21	36	64.23	20	63.30	64.10	16	16,708	0.10%
2020/10/20	4	62.28	2	62.40	61.90	2	16,222	0.01%
2020/10/19	91	61.88	14	61.94	61.90	77	16,103	0.48%
2020/10/16	18	61.49	13	62.08	61.20	5	16,002	0.03%
2020/10/15	29	61.21	4	61.35	61.30	25	15,922	0.16%
2020/10/14	7	61.30	2	60.95	60.90	5	15,768	0.03%
2020/10/13	2	61.70	1	61.50	61.80	1	15,618	0.01%
2020/10/12	4	61.75	0	0.00	62.10	4	15,523	0.03%
2020/10/08	0	0.00	14	61.19	61.50	-14	15,126	-0.09%
2020/10/07	4	59.95	1	60.40	60.10	3	14,997	0.02%
2020/10/06	3.4	60.82	4	61.10	60.20	-0.6	15,039	0.00%
2020/10/05	2	60.40	0.1	61.00	60.50	1.9	15,004	0.01%
2020/09/30	3	59.10	8	59.40	59.20	-5	14,959	-0.03%
2020/09/29	9	58.81	0	0.00	58.60	9	15,097	0.06%
2020/09/28	15	59.83	15	60.43	60.20	0	15,071	0.00%
2020/09/25	5.1	58.51	5	58.48	58.90	0.1	15,081	0.00%
2020/09/24	21	58.48	0	0.00	58.20	21	15,193	0.14%
2020/09/23	1	59.90	20	59.80	59.90	-19	15,347	-0.12%
2020/09/22	4	60.58	0	0.00	60.40	4	15,304	0.03%
2020/09/17	1	62.40	1.1	62.32	62.30	-0.1	15,266	0.00%
2020/09/16	1	62.60	2	62.40	62.40	-1	15,278	-0.01%
2020/09/15	1	61.80	1	62.00	62.00	0	15,188	0.00%
2020/09/11	1	61.20	0	0.00	61.30	1	15,249	0.01%
2020/09/10	5.1	61.97	2	61.50	61.20	3.1	15,305	0.02%
2020/09/09	3	61.13	2	60.90	62.00	1	15,289	0.01%
2020/09/08	1	61.60	0	0.00	61.40	1	15,271	0.01%
2020/09/07	0	0.00	1	60.10	61.00	-1	15,274	-0.01%
2020/09/04	16	59.29	20	59.61	59.50	-4	15,281	-0.03%
2020/09/03	6	60.20	5	60.54	60.30	1	15,251	0.01%
2020/09/02	16	60.45	3	60.13	60.20	13	15,232	0.09%
2020/09/01	7	60.91	14	61.39	61.30	-7	15,085	-0.05%
2020/08/31	5	61.22	6	61.13	61.20	-1	15,154	-0.01%
2020/08/28	3	61.10	2	61.15	61.10	1	15,030	0.01%
2020/08/27	3	61.83	1	61.60	61.60	2	15,205	0.01%
2020/08/26	1	61.80	2	61.80	61.90	-1	15,197	-0.01%
2020/08/25	1	62.30	13	62.22	62.10	-12	15,200	-0.08%
2020/08/24	13	61.31	1	61.50	61.30	12	15,508	0.08%
2020/08/21	7	61.57	1	62.00	61.90	6	15,499	0.04%
2020/08/20	18	60.52	9	61.60	61.10	9	15,442	0.06%
2020/08/19	11	65.48	2	65.00	64.80	9	15,036	0.06%
2020/08/18	5	67.22	6	67.15	67.00	-1	14,760	-0.01%
2020/08/17	2	66.85	11.5	67.97	68.40	-9.5	14,617	-0.06%
2020/08/14	6	67.07	3	66.90	66.80	3	14,748	0.02%
2020/08/13	7	68.23	14	68.41	68.00	-7	14,659	-0.05%
2020/08/12	7	69.73	9	70.24	69.90	-2	14,630	-0.01%
2020/08/11	1	70.50	2	70.60	70.40	-1	14,577	-0.01%
2020/08/10	1	70.50	1	70.40	70.40	0	14,476	0.00%
2020/08/07	5	70.60	0	0.00	70.30	5	14,458	0.03%
2020/08/06	2	70.85	3	71.20	70.90	-1	14,345	-0.01%
2020/08/05	11	70.44	11	71.04	70.30	0	14,191	0.00%
2020/08/04	39	70.79	1	70.60	70.60	38	13,930	0.27%
2020/08/03	23	73.04	3	74.00	71.60	20	13,492	0.15%
2020/07/31	12	75.49	57	75.12	75.60	-45	12,811	-0.35%
2020/07/30	47.2	74.93	11	74.74	75.50	36.2	12,677	0.29%
2020/07/29	27	72.93	2	72.75	72.50	25	12,382	0.20%
2020/07/28	6	75.70	3	75.50	70.70	3	12,268	0.02%
2020/07/27	9	73.97	11	74.53	73.00	-2	11,638	-0.02%
2020/07/24	2	70.95	0	0.00	69.90	2	11,081	0.02%
2020/07/23	0	0.00	2	71.40	71.80	-2	10,898	-0.02%
2020/07/21	0	0.00	15	71.96	72.00	-15	10,752	-0.14%
2020/07/20	7	70.60	1	70.40	70.60	6	10,653	0.06%
2020/07/17	1	69.80	0.2	69.30	69.30	0.8	10,703	0.01%
2020/07/16	6	69.97	0	0.00	69.70	6	10,702	0.06%
2020/07/15	0	0.00	2	70.90	70.70	-2	10,723	-0.02%
2020/07/14	1	71.10	2	71.45	70.70	-1	10,890	-0.01%
2020/07/13	1	71.60	1	72.20	72.40	0	10,838	0.00%
2020/07/10	5	71.14	1	71.50	71.60	4	10,829	0.04%
2020/07/09	1	70.70	3	70.80	70.40	-2	10,785	-0.02%
2020/07/08	1	69.00	1	69.20	69.50	0	10,545	0.00%
2020/07/07	1	70.60	0	0.00	70.50	1	10,396	0.01%
2020/07/06	1	71.30	120	71.60	71.60	-119	10,289	-1.16%	大賣/鉅額交易
2020/07/03	14	73.05	6	73.73	71.90	8	10,198	0.08%
2020/07/02	1	72.50	3	71.73	72.70	-2	10,104	-0.02%
2020/07/01	0	0.00	1	68.30	68.00	-1	9,887	-0.01%
2020/06/30	0	0.00	7	67.60	67.60	-7	9,908	-0.07%
2020/06/22	1	68.40	0	0.00	68.20	1	10,310	0.01%
2020/06/18	5	67.22	0	0.00	67.50	5	10,454	0.05%
2020/06/17	1	67.50	0	0.00	68.00	1	10,597	0.01%
2020/06/15	1	66.00	0	0.00	65.60	1	11,239	0.01%
2020/06/12	1	65.10	0	0.00	66.30	1	11,406	0.01%
2020/06/10	1	67.90	0	0.00	68.00	1	11,675	0.01%
2020/06/09	1	66.80	3	66.70	66.20	-2	11,883	-0.02%
2020/06/08	0	0.00	2	68.10	68.00	-2	12,024	-0.02%
2020/06/05	2	67.85	11	67.25	68.20	-9	11,980	-0.08%
2020/06/04	2	66.75	0	0.00	66.80	2	11,922	0.02%
2020/06/03	1	66.70	0	0.00	66.50	1	12,037	0.01%
2020/06/02	1	63.20	0	0.00	63.50	1	11,846	0.01%
2020/05/28	1	61.60	0	0.00	61.30	1	11,579	0.01%
2020/05/27	1	61.10	0	0.00	61.00	1	11,656	0.01%
2020/05/26	2	61.50	0	0.00	61.40	2	11,723	0.02%
2020/05/22	1	61.70	1	61.40	61.30	0	11,709	0.00%
2020/05/20	120	61.20	0	0.00	61.70	120	11,415	1.05%	大買/鉅額交易
2020/05/18	1	63.00	0	0.00	62.60	1	11,249	0.01%
2020/05/14	0	0.00	2	66.85	66.50	-2	11,200	-0.02%
2020/05/12	0	0.00	1	67.70	68.10	-1	11,132	-0.01%
2020/05/11	2	68.80	3	69.13	68.90	-1	11,207	-0.01%
2020/05/08	1	67.80	8	67.90	67.60	-7	11,212	-0.06%
2020/05/07	3	66.57	0	0.00	66.20	3	11,275	0.03%
2020/05/04	3	64.20	0	0.00	64.40	3	11,292	0.03%
2020/04/30	5	66.80	1	67.20	67.10	4	11,242	0.04%
2020/04/29	0	0.00	1	65.80	65.30	-1	11,365	-0.01%
2020/04/27	0	0.00	1	64.90	65.30	-1	11,653	-0.01%
2020/04/21	1	64.50	0	0.00	63.10	1	11,654	0.01%
2020/04/17	0	0.00	2	66.10	66.80	-2	11,566	-0.02%
2020/04/14	1	66.00	2	65.30	65.00	-1	11,362	-0.01%
2020/04/10	2	61.40	0	0.00	61.50	2	11,466	0.02%
2020/04/09	0	0.00	1	62.80	62.20	-1	11,485	-0.01%
2020/04/08	1	61.60	1	62.60	62.00	0	11,471	0.00%
2020/04/06	0	0.00	1.1	58.81	58.80	-1.1	11,236	-0.01%
2020/04/01	1	57.30	0	0.00	57.20	1	11,185	0.01%
2020/03/25	0	0.00	1	59.60	58.90	-1	10,656	-0.01%
2020/03/24	0	0.00	0	54.40	54.30	0	10,519	0.00%
2020/03/20	9	53.07	12	53.25	54.20	-3	10,359	-0.03%
2020/03/19	0	0.00	10	50.35	50.20	-10	10,011	-0.10%
2020/03/18	0	0.00	2	56.95	55.50	-2	10,048	-0.02%
2020/03/17	0	0.00	2	58.10	57.70	-2	10,224	-0.02%
2020/03/16	8	59.71	13	59.88	59.30	-5	10,022	-0.05%
2020/03/13	6	60.15	0	0.00	61.00	6	9,798	0.06%
2020/03/06	1	71.30	0	0.00	71.50	1	9,420	0.01%
2020/03/05	0	0.00	1	73.40	73.60	-1	9,344	-0.01%
2020/02/27	1	71.30	0	0.00	71.30	1	9,246	0.01%
2020/02/25	1	73.50	0	0.00	73.50	1	9,010	0.01%
2020/02/21	1	75.20	0	0.00	75.20	1	9,019	0.01%
2020/02/20	9	75.84	9	75.80	75.60	0	9,036	0.00%
2020/02/19	2	76.20	2	76.80	76.40	0	9,065	0.00%
2020/02/18	1	75.30	0	0.00	75.60	1	8,985	0.01%
2020/02/13	1	78.00	1	77.40	77.50	0	8,799	0.00%
2020/02/07	1	75.30	1	74.80	74.80	0	8,701	0.00%
2020/02/05	1	74.80	1	74.90	74.80	0	8,659	0.00%
2020/02/04	1	73.50	1	74.40	73.70	0	8,637	0.00%
2020/01/20	0.5	79.00	3	79.00	79.00	-2.5	8,516	-0.03%
2020/01/15	2	81.00	0	0.00	81.10	2	8,523	0.02%
2020/01/08	2	77.55	0	0.00	77.40	2	8,510	0.02%
2020/01/06	2	79.30	0	0.00	78.70	2	8,755	0.02%
2019/12/19	3	84.37	3	84.10	84.30	0	8,871	0.00%
2019/12/18	0	0.00	1	85.00	85.40	-1	8,868	-0.01%
2019/12/17	1	84.70	0	0.00	85.00	1	8,897	0.01%
2019/12/16	5	84.66	2	85.45	84.10	3	8,840	0.03%
2019/12/13	4	86.83	4	86.38	85.20	0	8,802	0.00%
2019/12/12	0	0.00	7	83.56	84.60	-7	8,463	-0.08%
2019/12/09	0	0.00	1	80.20	80.00	-1	8,131	-0.01%
2019/12/06	2	79.45	1	81.60	79.70	1	8,083	0.01%
2019/12/04	1	74.50	0	0.00	75.00	1	7,606	0.01%
2019/11/19	0	0.00	4	79.00	79.00	-4	7,789	-0.05%
2019/11/12	0	0.00	1	78.20	78.30	-1	8,045	-0.01%
2019/11/08	2	79.10	7	78.53	78.30	-5	8,226	-0.06%
2019/11/07	0	0.00	1.2	79.83	79.70	-1.2	8,241	-0.01%
2019/11/04	5	80.10	1	80.00	80.50	4	8,371	0.05%
2019/11/01	0	0.00	1	79.50	80.00	-1	8,352	-0.01%
2019/10/31	3	79.80	1	80.10	79.50	2	8,472	0.02%
2019/10/29	0	0.00	4	78.30	78.30	-4	8,188	-0.05%
2019/10/22	0	0.00	1	78.00	78.00	-1	8,044	-0.01%
2019/10/21	1	77.70	0	0.00	77.70	1	8,103	0.01%
2019/10/15	0	0.00	10	76.58	76.80	-10	8,254	-0.12%
2019/10/14	6	76.38	5	76.98	76.80	1	8,264	0.01%
2019/10/09	0	0.00	1	72.90	72.40	-1	8,101	-0.01%
2019/10/08	0	0.00	10	73.80	74.00	-10	8,099	-0.12%
2019/10/07	1.1	73.27	0	0.00	73.40	1.1	8,278	0.01%
2019/10/03	0	0.00	1	71.70	72.30	-1	8,300	-0.01%
2019/10/01	1	73.40	0	0.00	73.50	1	8,350	0.01%
2019/09/27	0	0.00	1	70.70	70.80	-1	8,282	-0.01%
2019/09/25	1	70.80	0	0.00	71.30	1	8,390	0.01%
2019/09/23	1	73.00	1	73.60	73.10	0	8,466	0.00%
2019/09/19	1	73.20	0	0.00	73.20	1	8,464	0.01%
2019/09/16	4	72.10	0	0.00	72.10	4	8,579	0.05%
2019/09/12	0	0.00	5	72.00	72.00	-5	8,641	-0.06%
2019/09/06	1	72.00	2	72.30	71.90	-1	8,940	-0.01%
2019/09/04	1	71.30	0	0.00	71.30	1	8,789	0.01%
2019/09/03	2	70.20	0	0.00	69.50	2	8,737	0.02%
2019/09/02	4	71.45	0	0.00	71.50	4	8,712	0.05%
2019/08/30	4	71.40	2	71.20	71.40	2	8,733	0.02%
2019/08/26	0	0.00	2	68.30	68.40	-2	8,972	-0.02%
2019/08/20	0	0.00	1	68.80	69.30	-1	9,215	-0.01%
2019/08/06	2	67.00	0	0.00	68.30	2	9,502	0.02%
2019/08/01	0	0.00	1	70.10	69.40	-1	9,148	-0.01%
2019/07/24	0	0.00	1	71.00	70.90	-1	9,355	-0.01%
2019/07/16	1	69.30	0	0.00	69.10	1	9,416	0.01%
2019/07/01	2	66.10	5	66.70	66.10	-3	9,615	-0.03%
2019/06/27	0	0.00	1	61.20	62.80	-1	9,949	-0.01%
2019/06/20	0	0.00	10	62.27	62.50	-10	10,219	-0.10%
2019/06/19	10	62.30	2	61.30	62.30	8	10,393	0.08%
2019/06/18	2	58.50	0	0.00	58.40	2	10,199	0.02%
2019/06/11	1	60.40	1	60.70	60.50	0	10,383	0.00%
2019/06/05	0	0.00	1	60.00	60.00	-1	10,363	-0.01%
2019/06/04	2	59.50	0	0.00	59.00	2	10,403	0.02%
2019/05/23	3	59.80	0	0.00	58.30	3	10,236	0.03%
2019/05/21	0	0.00	6	63.00	62.60	-6	9,963	-0.06%
2019/05/14	0	0.00	0	67.10	66.80	0	9,451	0.00%
2019/05/10	0	0.00	1	69.90	68.80	-1	9,428	-0.01%
2019/05/09	0	0.00	5	69.20	69.40	-5	9,431	-0.05%
2019/05/06	1	69.80	1	69.60	71.40	0	9,312	0.00%
2019/05/03	0	0.00	3.5	71.09	72.00	-3.5	9,211	-0.04%
2019/05/02	1	70.70	0	0.00	70.70	1	9,077	0.01%
2019/04/24	3	73.30	0	0.00	73.10	3	8,561	0.04%
2019/04/19	0	0.00	3	75.50	75.50	-3	8,333	-0.04%
2019/04/18	3	75.03	2	75.30	74.10	1	8,182	0.01%
2019/04/17	0	0.00	3	75.90	75.20	-3	8,000	-0.04%
2019/04/16	0	0.00	1	71.10	71.00	-1	7,571	-0.01%
2019/04/02	4	69.83	0	0.00	70.60	4	7,607	0.05%
2019/04/01	0	0.00	2	68.80	68.70	-2	7,262	-0.03%
2019/03/29	4	67.30	29	67.19	67.50	-25	7,033	-0.36%
2019/03/28	1	68.20	0	0.00	67.70	1	7,034	0.01%
2019/03/27	0	0.00	5	69.00	68.40	-5	7,012	-0.07%
2019/03/26	0	0.00	1	68.00	67.50	-1	6,729	-0.01%
2019/03/22	0	0.00	4	65.38	65.90	-4	6,510	-0.06%
2019/03/20	0	0.00	2	63.35	63.00	-2	6,223	-0.03%
2019/03/14	1	62.60	0	0.00	63.00	1	5,904	0.02%
2019/03/11	1	62.70	0	0.00	62.20	1	6,135	0.02%
2019/03/08	0	0.00	2	64.15	63.50	-2	6,254	-0.03%
2019/03/06	1	64.10	2	64.00	64.00	-1	6,505	-0.02%
2019/03/05	5	63.60	0	0.00	63.50	5	6,669	0.07%
2019/03/04	0	0.00	20	64.50	63.80	-20	6,652	-0.30%
2019/02/27	1	62.60	0	0.00	62.90	1	6,563	0.02%
2019/02/26	26	63.87	2	64.95	64.50	24	6,364	0.38%
2019/02/25	0	0.00	3	62.13	62.00	-3	6,185	-0.05%
2019/02/21	2	59.50	0	0.00	59.90	2	6,438	0.03%
2019/02/20	0	0.00	2	59.95	60.40	-2	6,453	-0.03%
2019/02/19	2	58.70	0	0.00	58.60	2	6,429	0.03%
2019/02/18	1	58.90	0	0.00	58.60	1	6,490	0.02%
2019/02/14	0.2	58.90	0	0.00	58.80	0.2	6,611	0.00%
2019/02/13	1	59.60	0	0.00	59.60	1	6,630	0.02%
2019/02/12	1	58.80	3	60.10	60.30	-2	6,620	-0.03%
2019/02/11	2	59.10	0	0.00	58.80	2	6,641	0.03%
2019/01/22	12	58.80	12	58.62	58.50	0	6,784	0.00%
2019/01/21	1	59.10	0	0.00	58.80	1	6,848	0.01%
2019/01/16	2	58.60	0	0.00	58.60	2	7,031	0.03%
2019/01/15	3	57.60	0	0.00	58.60	3	7,036	0.04%
2019/01/11	11	57.50	11	57.45	57.60	0	7,172	0.00%
2019/01/09	0	0.00	1	56.30	56.30	-1	7,187	-0.01%
2019/01/04	0	0.00	1	55.00	55.20	-1	7,246	-0.01%
2019/01/03	1	54.00	1	56.50	56.00	0	7,624	0.00%
2019/01/02	2	56.60	0	0.00	56.50	2	7,538	0.03%
2018/12/24	1	58.10	0	0.00	58.10	1	7,704	0.01%
2018/12/19	4	60.20	4	60.40	60.30	0	7,768	0.00%
2018/12/14	3	60.10	3	60.60	60.30	0	7,907	0.00%
2018/12/11	3	59.70	3	59.40	58.80	0	7,865	0.00%
2018/11/29	1	63.10	0	0.00	62.00	1	7,506	0.01%
2018/11/28	12	61.40	15	62.26	62.50	-3	7,288	-0.04%
2018/11/27	0	0.00	2	58.15	58.00	-2	7,017	-0.03%
2018/11/23	1	56.30	1	56.40	56.40	0	6,968	0.00%
2018/11/22	0	0.00	1	56.50	56.50	-1	6,958	-0.01%
2018/11/21	1	56.50	0	0.00	56.60	1	6,904	0.01%
2018/11/20	5	57.78	0	0.00	57.60	5	6,686	0.07%
2018/11/16	0	0.00	1	60.30	60.30	-1	6,541	-0.02%
2018/11/13	4	59.55	0	0.00	59.50	4	6,465	0.06%
2018/11/12	0	0.00	2	61.55	61.00	-2	6,376	-0.03%
2018/11/09	2	60.90	0	0.00	60.60	2	6,359	0.03%
2018/11/08	0	0.00	4	61.83	61.80	-4	6,433	-0.06%
2018/11/07	4	61.10	0	0.00	61.20	4	6,456	0.06%
2018/11/06	0	0.00	3	61.20	61.60	-3	6,501	-0.05%
2018/11/05	1	61.50	1	62.40	62.40	0	6,529	0.00%
2018/11/02	1	62.40	0	0.00	62.60	1	6,580	0.02%
2018/11/01	0	0.00	1	62.20	62.60	-1	6,624	-0.02%
2018/10/31	1	61.10	1	62.40	62.40	0	6,676	0.00%
2018/10/26	0	0.00	1	61.40	61.70	-1	6,544	-0.02%
2018/10/19	11	61.22	10	61.60	62.40	1	7,181	0.01%
2018/10/18	1	63.30	0	0.00	63.20	1	7,076	0.01%
2018/10/17	0	0.00	3	64.93	65.00	-3	7,089	-0.04%
2018/10/16	1	63.40	1	63.80	64.00	0	7,190	0.00%
2018/10/12	0	0.00	0	64.00	63.70	0	7,249	0.00%
2018/10/11	4	63.03	1	64.50	61.80	3	7,236	0.04%
2018/10/09	4	69.25	0	0.00	68.60	4	6,846	0.06%
2018/10/04	3	74.20	0	0.00	73.10	3	6,728	0.04%
2018/10/02	0	0.00	1	74.90	74.90	-1	6,633	-0.02%
2018/10/01	1	75.00	0	0.00	74.90	1	6,591	0.02%
2018/09/27	0	0.00	1	74.10	74.10	-1	6,468	-0.02%
2018/09/25	1	72.70	1.7	74.36	74.30	-0.7	6,584	-0.01%
2018/09/19	0	0.00	1	73.00	73.00	-1	6,649	-0.02%
2018/09/13	1	70.10	1	70.90	71.40	0	6,778	0.00%
2018/09/12	1	70.10	1	70.80	70.60	0	6,791	0.00%
2018/09/11	0	0.00	1	70.90	70.90	-1	6,942	-0.01%
2018/09/10	1	70.90	0	0.00	69.60	1	7,100	0.01%
2018/09/07	1	71.90	1	72.90	71.70	0	7,293	0.00%
2018/09/06	1.5	72.90	0	0.00	72.50	1.5	7,379	0.02%
2018/09/05	0	0.00	1	74.00	73.80	-1	7,421	-0.01%
2018/08/31	0	0.00	1	74.80	75.30	-1	7,794	-0.01%
2018/08/30	1	74.10	0	0.00	74.30	1	7,859	0.01%
2018/08/29	0	0.00	1	74.70	74.80	-1	7,911	-0.01%
2018/08/24	1	73.10	0	0.00	73.30	1	8,085	0.01%
2018/08/22	0	0.00	1	73.90	74.00	-1	8,440	-0.01%
2018/08/21	2	73.30	0	0.00	73.00	2	8,299	0.02%
2018/08/20	1	73.10	0	0.00	73.20	1	8,311	0.01%
2018/08/16	1	72.30	0	0.00	73.10	1	8,322	0.01%
2018/08/14	1	74.10	0	0.00	74.90	1	8,290	0.01%
2018/07/30	3	78.60	0	0.00	78.50	3	8,504	0.04%
2018/07/27	0	0.00	3	73.80	74.60	-3	8,500	-0.04%
2018/07/09	0.5	70.00	0	0.00	70.00	0.5	10,147	0.00%
2018/07/04	0	0.00	1	70.30	70.00	-1	10,476	-0.01%
2018/07/03	1	69.90	0	0.00	69.50	1	10,591	0.01%
2018/06/28	0	0.00	4	71.15	70.90	-4	10,750	-0.04%
2018/06/26	17	71.20	17	70.64	71.50	0	10,868	0.00%
2018/06/22	3	72.00	0	0.00	72.30	3	11,107	0.03%
2018/06/20	1	71.10	0	0.00	72.10	1	11,268	0.01%
2018/06/15	0.5	74.50	0	0.00	74.40	0.5	11,055	0.00%
2018/06/13	3	75.60	0	0.00	75.60	3	10,810	0.03%
2018/06/08	2	77.70	0	0.00	77.50	2	10,783	0.02%
2018/06/05	0	0.00	0.2	76.80	76.80	-0.2	11,093	0.00%
2018/05/31	2	75.70	1	75.50	76.00	1	11,693	0.01%
2018/05/29	0	0.00	1	78.70	78.10	-1	11,440	-0.01%
2018/05/22	1	79.00	0.5	79.00	79.00	0.5	13,796	0.00%
2018/05/17	0	78.10	0	0.00	77.80	0	15,587	0.00%
2018/05/16	0	0.00	6	80.03	79.50	-6	16,280	-0.04%
2018/05/09	8	77.98	2	77.80	77.20	6	22,340	0.03%
2018/05/08	0.5	78.00	0	78.00	77.70	0.5	24,370	0.00%
2018/05/07	0	0.00	31	82.13	79.00	-31	27,009	-0.11%
2018/05/04	47	79.44	25	79.57	80.20	22	29,040	0.08%
2018/05/03	8	75.56	4	76.10	75.10	4	30,842	0.01%
2018/05/02	5	77.28	115	80.69	75.70	-110	36,334	-0.30%	大賣/鉅額交易
2018/04/30	3.5	81.62	0	0.00	80.30	3.5	38,764	0.01%