日月光投控 (3711)-元大-新營券商分點個股進出

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
164.0
漲跌
▼1.5
漲幅
-0.91%
成交量
9,597張
產業
上市半導體類股
1637人加入追蹤

立即追蹤
本地時間:13:35(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-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營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
2024/05/28	0	0.00	1	164.50	164.00	-1	15,854	-0.01%
2024/05/27	4	164.50	0.2	165.00	165.50	3.8	15,897	0.02%
2024/05/24	2.1	159.54	2.1	160.48	159.50	0.1	15,797	0.00%
2024/05/23	0	0.00	4.1	159.76	161.50	-4.1	15,761	-0.03%
2024/05/22	0	0.00	6	155.08	155.50	-6	15,709	-0.04%
2024/05/21	2	152.00	0	0.00	154.00	2	15,712	0.01%
2024/05/20	0	0.00	0	151.50	152.00	0	15,674	0.00%
2024/05/17	2	148.50	2	151.00	151.50	0	15,727	0.00%
2024/05/15	0	0.00	4	152.75	151.00	-4	15,934	-0.03%
2024/05/14	0	0.00	1	150.50	149.00	-1	16,013	-0.01%
2024/05/13	1	149.50	0	0.00	148.00	1	16,077	0.01%
2024/05/10	0	0.00	2.4	151.39	151.50	-2.4	16,159	-0.02%
2024/05/09	0	148.50	0	0.00	148.00	0	16,132	0.00%
2024/05/06	0	0.00	0.1	148.50	148.00	-0.1	15,944	0.00%
2024/05/03	0.1	147.38	0	0.00	148.00	0.1	15,890	0.00%
2024/05/02	2	142.78	1	144.50	144.50	1	15,863	0.01%
2024/04/30	0	147.50	1	148.00	148.00	-1	15,687	-0.01%
2024/04/29	0	146.50	10	146.25	147.00	-10	15,651	-0.06%
2024/04/26	7.1	144.56	0	0.00	142.50	7.1	15,766	0.04%
2024/04/24	0	149.00	1	148.50	148.00	-1	15,903	-0.01%
2024/04/23	0	0.00	1.1	147.96	145.00	-1.1	15,923	-0.01%
2024/04/22	1	145.00	0.1	145.00	144.50	0.9	15,893	0.01%
2024/04/19	0.2	146.46	0	0.00	146.00	0.2	15,731	0.00%
2024/04/18	3.3	151.98	2	152.50	151.00	1.3	15,212	0.01%
2024/04/17	0.2	153.00	1	155.00	156.00	-0.8	14,996	-0.01%
2024/04/16	1	156.50	0	0.00	153.00	1	14,969	0.01%
2024/04/15	1	156.02	2	159.50	160.00	-1	14,828	-0.01%
2024/04/11	5.1	157.50	0.1	157.50	159.00	5.1	14,657	0.03%
2024/04/10	0	0.00	1	159.00	158.50	-1	14,551	-0.01%
2024/04/09	0	0.00	2	156.00	156.00	-2	14,659	-0.01%
2024/04/08	2.1	153.97	0	0.00	153.00	2.1	14,652	0.01%
2024/04/03	1	153.50	22.1	153.60	154.50	-21.1	14,578	-0.14%
2024/04/02	9	152.50	12	153.50	153.50	-3	14,453	-0.02%
2024/04/01	31.9	150.91	4	150.50	150.00	27.9	14,286	0.19%
2024/03/29	8.3	160.73	2	158.25	161.00	6.3	13,941	0.04%
2024/03/27	0.2	154.45	0	0.00	154.00	0.2	13,384	0.00%
2024/03/26	0.2	155.50	4	155.75	157.00	-3.8	13,292	-0.03%
2024/03/25	1.4	156.89	0	0.00	157.50	1.4	13,340	0.01%
2024/03/22	2	159.25	0.2	159.00	159.00	1.8	13,323	0.01%
2024/03/21	1	158.00	2.2	158.77	160.00	-1.2	13,302	-0.01%
2024/03/20	7.4	158.82	2	160.00	156.50	5.4	13,282	0.04%
2024/03/19	1	157.50	1.1	157.50	160.00	-0.1	13,259	0.00%
2024/03/18	11	156.41	5.2	156.46	158.00	5.8	13,069	0.04%
2024/03/15	1.3	152.98	1	154.50	153.00	0.3	12,944	0.00%
2024/03/14	0.2	154.00	0	0.00	154.00	0.2	12,704	0.00%
2024/03/13	1	156.50	0	0.00	158.50	1	12,692	0.01%
2024/03/12	5.2	155.90	5.8	156.96	157.50	-0.6	12,545	0.00%
2024/03/11	4.9	153.66	1.4	153.19	154.00	3.4	12,451	0.03%
2024/03/08	13.4	169.63	12.1	168.03	159.50	1.3	12,209	0.01%
2024/03/07	4	154.88	6.7	158.84	163.50	-2.7	11,149	-0.02%
2024/03/06	2.2	147.82	0	147.50	149.00	2.2	10,595	0.02%
2024/03/05	1.1	144.44	1.4	143.64	144.50	-0.4	10,633	0.00%
2024/03/04	0	142.00	0.1	141.00	141.50	-0.1	10,639	0.00%
2024/02/29	0.1	137.00	0	0.00	139.00	0.1	10,590	0.00%
2024/02/26	1	141.50	2	142.00	141.50	-1	10,443	-0.01%
2024/02/23	2	142.25	1	141.00	141.50	1	10,443	0.01%
2024/02/22	1	139.00	0	0.00	138.50	1	10,550	0.01%
2024/02/21	0	137.25	0	137.00	137.50	0	10,523	0.00%
2024/02/20	0	136.40	0	0.00	137.00	0	10,534	0.00%
2024/02/19	0.1	136.23	0.2	136.82	136.00	-0.2	10,552	0.00%
2024/02/16	0	143.00	0	0.00	137.00	0	10,799	0.00%
2024/02/15	0	0.00	5	135.60	135.50	-5	10,676	-0.05%
2024/02/05	2.5	129.80	2.1	129.26	130.00	0.5	10,851	0.00%
2024/02/02	4.1	129.76	2.4	129.16	129.50	1.7	10,754	0.02%
2024/02/01	0	0.00	1	133.50	133.00	-1	10,571	-0.01%
2024/01/30	1	135.00	1.1	135.55	136.00	-0.1	10,412	0.00%
2024/01/29	0	0.00	1	137.00	137.00	-1	10,540	-0.01%
2024/01/26	0	0.00	1.1	136.98	137.00	-1.1	10,641	-0.01%
2024/01/25	1.1	135.85	2	135.01	137.00	-0.9	10,680	-0.01%
2024/01/24	0	133.50	0	0.00	134.00	0	10,666	0.00%
2024/01/23	5.1	134.79	4	135.00	134.50	1.1	10,790	0.01%
2024/01/22	0.1	133.29	2	134.00	134.50	-1.9	10,895	-0.02%
2024/01/19	1.1	130.47	9	130.50	131.00	-7.9	10,843	-0.07%
2024/01/18	0.1	127.50	1	128.00	127.00	-1	10,753	-0.01%
2024/01/16	0	0.00	0.1	123.50	125.50	-0.1	10,745	0.00%
2024/01/09	0	0.00	1	126.50	126.50	-1	11,381	-0.01%
2024/01/08	1	126.50	0	0.00	126.00	1	11,319	0.01%
2024/01/05	0	0.00	0.3	126.60	126.50	-0.3	11,354	0.00%
2024/01/04	1	126.50	1.2	127.45	127.00	-0.2	11,415	0.00%
2024/01/03	3	126.33	1.3	127.04	126.50	1.7	11,651	0.01%
2024/01/02	0	0.00	1.1	133.00	133.50	-1.1	11,332	-0.01%
2023/12/29	1	134.50	2	134.50	135.00	-1	11,292	-0.01%
2023/12/28	0	135.00	2	135.50	135.50	-2	11,296	-0.02%
2023/12/25	2.3	130.67	2	131.25	131.00	0.3	11,265	0.00%
2023/12/21	4	129.25	4.1	130.11	130.00	-0.1	11,504	0.00%
2023/12/20	0	0.00	4	132.38	131.50	-4	11,464	-0.03%
2023/12/19	3	131.17	0.1	131.00	131.50	3	11,367	0.03%
2023/12/18	1	130.50	1.2	131.54	131.50	-0.2	11,390	0.00%
2023/12/15	2	132.01	2	132.75	131.00	0	11,408	0.00%
2023/12/14	0	0.00	5.1	132.56	133.50	-5.1	11,256	-0.05%
2023/12/13	0.1	130.00	0	0.00	130.00	0.1	11,179	0.00%
2023/12/12	5	130.40	0	129.50	129.50	5	11,294	0.04%
2023/12/11	0.1	130.00	0.1	129.50	131.00	0	11,329	0.00%
2023/12/08	0	0.00	8.1	129.63	129.50	-8.1	11,510	-0.07%
2023/12/07	2	127.50	0.1	127.00	126.50	1.9	11,493	0.02%
2023/12/06	0	128.00	0	0.00	129.00	0	11,598	0.00%
2023/12/05	1	129.00	1.2	129.42	129.50	-0.2	11,677	0.00%
2023/12/04	0.2	129.95	1.2	129.51	130.00	-1.1	11,632	-0.01%
2023/12/01	0	128.00	0	0.00	128.00	0	11,645	0.00%
2023/11/30	0	0.00	1	128.00	128.00	-1	11,645	-0.01%
2023/11/29	0	0.00	0.5	127.00	127.00	-0.5	11,473	0.00%
2023/11/24	1.1	127.00	1	127.50	126.50	0.1	11,610	0.00%
2023/11/22	1	126.00	1	126.50	126.50	0	12,330	0.00%
2023/11/21	1	127.50	10	126.70	127.00	-9	12,850	-0.07%
2023/11/17	0	0.00	1	125.50	125.50	-1	12,736	-0.01%
2023/11/16	4	125.13	1	124.99	125.00	3	12,730	0.02%
2023/11/15	4.1	125.02	4	126.00	126.00	0.1	12,641	0.00%
2023/11/14	5	122.60	7	123.50	123.50	-2	12,410	-0.02%
2023/11/13	2	121.25	4.1	122.12	122.50	-2.1	12,429	-0.02%
2023/11/10	0	0.00	1.2	118.00	117.50	-1.2	12,190	-0.01%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/08	0	0.00	2	118.00	117.50	-2	12,332	-0.02%
2023/11/07	0	0.00	1	117.00	117.50	-1	12,387	-0.01%
2023/11/06	1.1	117.59	1	118.50	118.50	0.1	12,489	0.00%
2023/11/03	0	0.00	1.1	117.00	117.50	-1.1	12,445	-0.01%
2023/11/02	2	115.00	1	115.00	116.00	1	12,453	0.01%
2023/10/30	1	112.50	0	0.00	112.00	1	12,676	0.01%
2023/10/27	0	0.00	0.1	113.00	113.50	-0.1	12,745	0.00%
2023/10/26	0	0.00	0.3	113.00	112.00	-0.3	12,896	0.00%
2023/10/25	1	112.50	0	0.00	114.00	1	13,077	0.01%
2023/10/23	0	0.00	4	117.00	115.00	-4	12,980	-0.03%
2023/10/20	0.1	118.00	2	117.51	118.50	-1.9	13,087	-0.01%
2023/10/18	0	0.00	4	116.63	116.00	-4	13,025	-0.03%
2023/10/17	0	0.00	1	117.00	116.00	-1	12,869	-0.01%
2023/10/16	1	115.00	0	0.00	116.00	1	12,932	0.01%
2023/10/13	1.1	116.45	1	117.00	116.50	0.1	13,162	0.00%
2023/10/12	1.1	115.93	0	0.00	116.50	1.1	13,308	0.01%
2023/10/11	0.3	115.50	9.4	114.78	115.50	-9.1	13,384	-0.07%
2023/10/04	1	109.00	0	0.00	109.50	1	13,557	0.01%
2023/10/02	1	111.50	1	110.50	111.00	0	13,965	0.00%
2023/09/26	2.6	110.42	0	0.00	109.00	2.6	14,309	0.02%
2023/09/25	1.9	112.74	0	0.00	112.50	1.9	14,371	0.01%
2023/09/22	1	112.00	0.1	112.00	112.00	0.9	14,828	0.01%
2023/09/21	2	112.00	0	0.00	112.00	2	15,060	0.01%
2023/09/20	1	114.50	0	0.00	114.50	1	15,250	0.01%
2023/09/19	0	0.00	2	114.50	114.00	-2	15,547	-0.01%
2023/09/15	0.1	116.50	2	117.25	116.00	-1.9	15,839	-0.01%
2023/09/14	0	0.00	0.1	115.30	115.50	-0.1	15,763	0.00%
2023/09/13	2	112.75	0	0.00	112.50	2	15,743	0.01%
2023/09/12	0	0.00	1	115.00	115.50	-1	15,642	-0.01%
2023/09/11	1	113.58	2.3	113.65	113.50	-1.3	15,652	-0.01%
2023/09/08	2	115.50	0.1	116.00	116.50	1.9	15,680	0.01%
2023/09/07	0	0.00	0	119.00	118.50	0	15,829	0.00%
2023/09/06	1	118.00	0.1	118.00	118.00	0.9	15,997	0.01%
2023/09/01	1	118.00	15	118.00	118.50	-14	16,862	-0.08%
2023/08/31	0.1	117.50	0	0.00	118.00	0.1	17,476	0.00%
2023/08/29	1.2	117.57	2	117.50	117.50	-0.9	17,833	0.00%
2023/08/28	15.1	121.44	10	119.05	119.00	5.1	17,724	0.03%
2023/08/25	6	114.85	9.1	116.99	116.50	-3.1	17,796	-0.02%
2023/08/24	2	113.25	3	112.33	113.00	-1	17,728	-0.01%
2023/08/23	0	0.00	3	108.00	109.50	-3	18,049	-0.02%
2023/08/22	0	108.50	0.1	108.50	108.50	-0.1	18,678	0.00%
2023/08/18	0	0.00	8.4	107.76	107.00	-8.4	19,427	-0.04%
2023/08/17	6.1	105.47	1	108.00	108.50	5.1	19,519	0.03%
2023/08/16	1	107.00	1	107.50	108.00	0	19,556	0.00%
2023/08/15	1	111.00	0	0.00	110.00	1	19,526	0.01%
2023/08/14	1	109.50	4	110.00	109.50	-3	19,710	-0.02%
2023/08/10	11	109.50	1	110.50	111.00	10	19,915	0.05%
2023/08/09	1	109.50	2	110.75	111.00	-1	19,811	-0.01%
2023/08/08	4	109.38	1	109.50	109.00	3	19,798	0.02%
2023/08/07	1	109.00	1	111.00	111.50	0	19,717	0.00%
2023/08/04	1	109.50	0	0.00	109.00	1	19,801	0.01%
2023/08/02	1	110.04	1	110.50	110.50	0	19,699	0.00%
2023/08/01	1	114.00	1	113.50	114.00	0	19,380	0.00%
2023/07/31	3	115.00	1	116.00	114.50	2	19,111	0.01%
2023/07/28	1	118.50	1	119.00	117.50	0	18,899	0.00%
2023/07/27	1	112.50	1.1	113.48	114.00	-0.1	18,646	0.00%
2023/07/25	3	115.17	0	0.00	114.50	3	18,785	0.02%
2023/07/24	1	111.00	0	0.00	110.50	1	18,701	0.01%
2023/07/21	1	110.00	1	111.00	110.50	0	18,835	0.00%
2023/07/20	2	112.25	0.1	113.50	113.50	1.9	18,683	0.01%
2023/07/19	2.1	114.76	0	0.00	112.50	2.1	18,677	0.01%
2023/07/18	1	115.50	0	0.00	116.00	1	18,724	0.01%
2023/07/17	0.6	115.50	0	0.00	115.00	0.6	18,515	0.00%
2023/07/14	3	114.50	7	115.07	115.00	-4	18,381	-0.02%
2023/07/13	5.1	110.02	1.3	111.00	110.00	3.8	18,144	0.02%
2023/07/12	2	108.25	1	108.50	110.00	1	18,019	0.01%
2023/07/11	1.2	109.50	0	0.00	109.50	1.2	17,959	0.01%
2023/07/10	7	108.79	0	0.00	108.00	7	18,339	0.04%
2023/07/07	0	0.00	1	109.00	109.00	-1	18,312	-0.01%
2023/07/06	5	108.50	0	0.00	108.50	5	18,145	0.03%
2023/07/05	1	112.50	0	0.00	111.50	1	18,079	0.01%
2023/07/04	2	111.00	0	0.00	111.00	2	18,034	0.01%
2023/07/03	1	110.00	1	111.00	111.00	0	17,939	0.00%
2023/06/30	2	109.75	1	112.00	110.50	1	17,928	0.01%
2023/06/29	1	122.00	0	0.00	122.50	1	17,541	0.01%
2023/06/28	0.5	123.98	2	123.50	124.00	-1.5	17,438	-0.01%
2023/06/27	2	123.25	3.2	122.75	124.00	-1.2	17,249	-0.01%
2023/06/20	0	0.00	1	125.50	126.50	-1	16,846	-0.01%
2023/06/19	2	125.76	2	126.99	126.50	0	16,896	0.00%
2023/06/16	0.1	125.00	0	125.50	125.50	0	16,919	0.00%
2023/06/15	1	126.00	0	0.00	126.50	1	16,850	0.01%
2023/06/14	1	125.51	0	0.00	124.50	1	16,920	0.01%
2023/06/13	4	126.63	7	127.14	128.00	-3	16,782	-0.02%
2023/06/12	0	0.00	3	125.83	125.50	-3	16,636	-0.02%
2023/06/09	1	124.50	10	125.45	126.00	-9	16,594	-0.05%
2023/06/08	1	123.50	0	0.00	122.50	1	16,428	0.01%
2023/06/07	18	124.33	34	125.53	125.00	-16	16,287	-0.10%
2023/06/06	1	116.50	5.1	119.91	121.50	-4.1	15,681	-0.03%
2023/06/05	2	117.75	2.2	117.00	116.50	-0.2	15,127	0.00%
2023/06/02	1	114.02	9.7	116.54	116.50	-8.7	15,003	-0.06%
2023/06/01	0	0.00	2.1	112.00	112.00	-2.1	14,515	-0.01%
2023/05/31	0.2	112.00	3.4	111.48	111.50	-3.2	14,423	-0.02%
2023/05/30	1.1	111.00	1.3	111.44	111.50	-0.2	13,966	0.00%
2023/05/29	2.2	108.53	0	0.00	109.00	2.2	13,542	0.02%
2023/05/26	3	111.50	7.1	110.50	110.50	-4.1	13,374	-0.03%
2023/05/25	1	110.50	3.2	109.84	108.50	-2.2	12,872	-0.02%
2023/05/24	0.1	108.50	0	0.00	108.50	0.1	12,352	0.00%
2023/05/22	0.3	109.50	1	110.00	110.00	-0.8	12,093	-0.01%
2023/05/18	0.2	109.00	17.3	107.85	109.00	-17.1	11,980	-0.14%
2023/05/17	0	0.00	2	105.50	105.50	-2	11,829	-0.02%
2023/05/16	0	0.00	4	105.00	104.00	-4	11,782	-0.03%
2023/05/12	0.1	103.00	3	103.00	103.00	-3	11,987	-0.02%
2023/05/10	0	0.00	1	102.50	102.50	-1	12,208	-0.01%
2023/05/04	0	103.00	0.3	103.00	103.00	-0.3	12,901	0.00%
2023/05/03	1	100.01	0	0.00	101.50	1	12,983	0.01%
2023/05/02	0	101.00	0	0.00	100.50	0	13,109	0.00%
2023/04/28	1	100.50	0	101.50	101.00	1	13,310	0.01%
2023/04/27	0	0.00	0	101.50	101.00	0	13,209	0.00%
2023/04/26	3.1	100.00	1	100.00	100.50	2.1	13,108	0.02%
2023/04/25	3.1	101.69	0	0.00	101.50	3.1	12,980	0.02%
2023/04/24	4	102.01	0	102.50	102.00	4	12,955	0.03%
2023/04/21	1.1	102.95	0	0.00	102.50	1.1	12,978	0.01%
2023/04/20	1.2	103.58	1	103.00	103.50	0.2	12,887	0.00%
2023/04/19	1.1	104.00	0	0.00	103.50	1.1	13,041	0.01%
2023/04/18	10	106.00	0.1	106.00	105.50	10	13,118	0.08%
2023/04/17	0	0.00	1.1	106.00	106.00	-1.1	13,172	-0.01%
2023/04/14	2	105.75	0.4	105.50	105.50	1.7	13,143	0.01%
2023/04/13	11.9	104.20	0.2	105.00	103.50	11.7	13,028	0.09%
2023/04/12	0	0.00	18	108.28	109.00	-18	12,455	-0.14%
2023/04/11	2	108.75	0	0.00	109.00	2	12,271	0.02%
2023/04/10	1	109.50	0	0.00	109.00	1	12,183	0.01%
2023/04/07	0.3	111.21	0	0.00	110.50	0.3	12,032	0.00%
2023/04/06	0	112.50	0.5	112.50	112.50	-0.5	11,935	0.00%
2023/03/31	0.4	113.20	0	0.00	112.50	0.4	11,951	0.00%
2023/03/30	0.4	112.44	0	0.00	112.50	0.4	12,012	0.00%
2023/03/29	0	0.00	3	112.00	111.50	-3	12,149	-0.02%
2023/03/28	0.2	109.00	0	0.00	109.50	0.2	12,285	0.00%
2023/03/27	0.3	109.83	0	0.00	109.00	0.3	12,464	0.00%
2023/03/24	0.2	110.50	0.5	111.00	111.00	-0.3	12,707	0.00%
2023/03/23	0	0.00	0.3	109.00	110.50	-0.3	12,687	0.00%
2023/03/21	2	107.25	0	0.00	107.00	2	12,828	0.02%
2023/03/20	0	0.00	0	109.00	109.50	0	12,844	0.00%
2023/03/17	0.3	108.00	0	0.00	109.50	0.3	12,898	0.00%
2023/03/16	0.1	107.00	0	0.00	108.00	0.1	12,787	0.00%
2023/03/15	0	108.00	0	0.00	108.50	0	12,898	0.00%
2023/03/14	0	107.50	1	108.00	107.00	-1	12,825	-0.01%
2023/03/13	0	107.50	1	106.50	108.50	-1	12,754	-0.01%
2023/03/10	2	106.50	0.2	106.50	107.00	1.8	12,780	0.01%
2023/03/09	0.1	108.80	3	109.00	109.00	-3	13,038	-0.02%
2023/03/08	0.1	108.88	0	0.00	109.50	0.1	13,156	0.00%
2023/03/07	0.2	108.63	5	110.60	110.50	-4.8	13,128	-0.04%
2023/03/06	0	0.00	2	109.00	109.00	-2	12,988	-0.02%
2023/03/03	0.5	108.00	0	0.00	108.00	0.5	13,044	0.00%
2023/03/02	0.2	107.50	5.1	107.30	108.00	-4.9	13,038	-0.04%
2023/02/24	5	106.00	14.7	106.24	106.00	-9.7	12,931	-0.08%
2023/02/23	1	103.50	3	103.50	103.50	-2	12,638	-0.02%
2023/02/22	0	0.00	0.1	102.00	102.50	-0.1	12,646	0.00%
2023/02/21	1	102.00	1	102.50	102.50	0	12,659	0.00%
2023/02/20	1	101.50	0	0.00	103.00	1	12,861	0.01%
2023/02/17	3.2	102.19	0.5	102.50	102.00	2.7	13,032	0.02%
2023/02/16	1.1	104.02	0	0.00	104.00	1.1	13,163	0.01%
2023/02/15	0	0.00	1	105.00	104.50	-1	13,391	-0.01%
2023/02/13	0.2	103.83	1	103.50	104.00	-0.9	13,322	-0.01%
2023/02/09	1.3	106.04	7	106.43	106.00	-5.7	13,324	-0.04%
2023/02/08	0.2	105.00	2.1	105.49	106.00	-1.9	13,162	-0.01%
2023/02/06	4.2	103.83	0	0.00	103.50	4.2	13,121	0.03%
2023/02/03	2	103.00	12	105.17	106.00	-10	13,077	-0.08%
2023/02/02	0	0.00	3	104.00	103.00	-3	12,842	-0.02%
2023/02/01	1	100.50	0	0.00	102.00	1	12,813	0.01%
2023/01/31	1.5	100.17	0	0.00	100.00	1.5	12,750	0.01%
2023/01/30	0	0.00	12	104.17	105.00	-12	12,579	-0.10%
2023/01/16	0	0.00	0.3	101.00	101.00	-0.3	12,415	0.00%
2023/01/13	0	0.00	1.7	101.59	101.00	-1.7	12,517	-0.01%
2023/01/11	0	0.00	2	101.50	100.50	-2	12,718	-0.02%
2023/01/10	0	0.00	13	101.23	101.50	-13	12,901	-0.10%
2023/01/09	0	0.00	10.1	100.54	101.00	-10.1	12,888	-0.08%
2023/01/06	0	0.00	11	96.74	96.80	-11	12,828	-0.09%
2023/01/03	0	92.80	0	94.50	94.60	0	13,466	0.00%
2022/12/30	0	0.00	3.1	94.11	93.90	-3.1	13,511	-0.02%
2022/12/29	0.1	92.70	0	0.00	93.80	0.1	13,644	0.00%
2022/12/28	0	0.00	3	93.80	93.50	-3	13,925	-0.02%
2022/12/23	1.1	94.47	0	0.00	93.80	1.1	14,432	0.01%
2022/12/22	0	0.00	1.1	97.24	97.30	-1.1	14,432	-0.01%
2022/12/20	0	94.70	0	94.90	93.50	0	14,044	0.00%
2022/12/19	9.1	95.50	2	95.70	95.80	7.1	13,884	0.05%
2022/12/16	4	96.70	0	0.00	96.20	4	13,615	0.03%
2022/12/15	1	96.50	2.1	98.14	98.20	-1.1	13,317	-0.01%
2022/12/14	0	0.00	3	97.50	98.00	-3	13,257	-0.02%
2022/12/13	0.1	96.93	0	0.00	96.30	0.1	13,147	0.00%
2022/12/12	0	0.00	1	98.30	98.10	-1	13,109	-0.01%
2022/12/09	1	99.00	0	0.00	99.50	1	13,263	0.01%
2022/12/08	5	97.40	0	0.00	97.00	5	13,244	0.04%
2022/12/07	0	0.00	1	99.70	99.00	-1	13,433	-0.01%
2022/12/06	0	0.00	1	99.40	99.70	-1	13,437	-0.01%
2022/12/05	0	0.00	9	101.50	101.00	-9	13,471	-0.07%
2022/12/02	1	100.00	1	101.00	101.00	0	13,416	0.00%
2022/12/01	1	99.10	4.6	100.22	101.50	-3.6	13,374	-0.03%
2022/11/30	0	0.00	1	96.40	97.20	-1	13,015	-0.01%
2022/11/28	1	95.00	0	0.00	94.60	1	12,883	0.01%
2022/11/25	0	0.00	2	96.40	96.10	-2	12,960	-0.02%
2022/11/24	0	0.00	0.1	95.80	96.40	-0.1	13,003	0.00%
2022/11/23	0	0.00	4	95.60	95.80	-4	13,018	-0.03%
2022/11/21	2	93.70	0	0.00	94.20	2	13,028	0.02%
2022/11/17	1.5	93.17	0.1	92.70	93.50	1.5	12,879	0.01%
2022/11/15	15	93.07	17	92.12	92.80	-2	12,673	-0.02%
2022/11/14	0	0.00	1.5	91.53	91.70	-1.5	12,462	-0.01%
2022/11/11	0	0.00	10	90.85	90.40	-10	12,306	-0.08%
2022/11/09	0.5	86.20	7	86.37	86.80	-6.5	11,953	-0.05%
2022/11/07	1	82.73	9	83.63	84.50	-8	11,759	-0.07%
2022/11/02	3	80.00	0	0.00	80.00	3	11,553	0.03%
2022/11/01	1	80.20	1	80.30	80.00	0	11,502	0.00%
2022/10/31	4	80.50	1	80.10	80.40	3	11,489	0.03%
2022/10/28	0	0.00	10	79.84	80.70	-10	11,502	-0.09%
2022/10/27	0	0.00	2	78.40	78.70	-2	11,368	-0.02%
2022/10/26	0	0.00	1	77.80	76.90	-1	11,325	-0.01%
2022/10/25	2	76.75	0	0.00	77.30	2	11,279	0.02%
2022/10/24	0	78.10	4	78.05	77.70	-4	11,351	-0.04%
2022/10/21	0	76.50	2	76.90	76.30	-2	11,514	-0.02%
2022/10/20	1	76.00	1	75.40	76.00	0	11,462	0.00%
2022/10/19	1.1	74.96	0.1	75.80	74.90	1	11,252	0.01%
2022/10/18	0.1	76.02	0	0.00	76.10	0.1	11,146	0.00%
2022/10/17	0	74.80	0	0.00	76.20	0	10,953	0.00%
2022/10/14	0	0.00	2	75.10	75.80	-2	10,940	-0.02%
2022/10/13	11	73.64	10	72.10	72.40	1	10,874	0.01%
2022/10/12	4.1	73.24	2	73.25	73.20	2.1	10,751	0.02%
2022/10/11	14	75.79	1	78.00	74.60	13	10,625	0.12%
2022/10/07	3	81.63	0	0.00	82.00	3	10,314	0.03%
2022/10/06	1	82.80	2	82.60	82.80	-1	10,368	-0.01%
2022/10/05	0	0.00	2	82.15	81.90	-2	10,322	-0.02%
2022/10/04	0	0.00	1	78.80	79.80	-1	10,094	-0.01%
2022/10/03	6	77.80	0	0.00	77.10	6	9,975	0.06%
2022/09/30	1	78.00	1	79.70	80.10	0	9,872	0.00%
2022/09/29	4	79.03	0	0.00	78.90	4	9,890	0.04%
2022/09/28	2.1	81.34	1	81.20	78.20	1.1	9,893	0.01%
2022/09/27	1	81.40	1	81.30	81.10	0	9,896	0.00%
2022/09/26	2	81.30	1	82.00	81.30	1	10,077	0.01%
2022/09/23	1	84.60	0	0.00	84.00	1	10,147	0.01%
2022/09/22	2	84.35	2	84.40	84.60	0	10,734	0.00%
2022/09/21	3	85.07	4	85.00	84.90	-1	11,653	-0.01%
2022/09/20	2	84.90	1	85.00	85.40	1	12,079	0.01%
2022/09/19	4	84.85	0	0.00	84.30	4	12,196	0.03%
2022/09/16	1	84.00	0	0.00	83.60	1	12,597	0.01%
2022/09/15	0	0.00	1	83.50	83.20	-1	12,424	-0.01%
2022/09/14	3	82.57	0	0.00	82.70	3	12,447	0.02%
2022/09/13	1	85.90	3	85.03	85.90	-2	12,225	-0.02%
2022/09/07	2	80.10	0	0.00	80.20	2	12,305	0.02%
2022/09/06	1	82.40	0	0.00	82.40	1	12,391	0.01%
2022/09/05	1	82.00	0	0.00	82.30	1	12,515	0.01%
2022/09/02	1	83.00	0	0.00	82.70	1	12,669	0.01%
2022/09/01	2.3	83.47	0	0.00	83.90	2.3	12,719	0.02%
2022/08/30	2	84.50	0	0.00	84.60	2	12,730	0.02%
2022/08/29	4	84.45	0	0.00	84.40	4	12,770	0.03%
2022/08/26	0	0.00	1	87.80	87.50	-1	12,778	-0.01%
2022/08/25	1	86.31	0	0.00	86.40	1	12,839	0.01%
2022/08/23	3	86.97	0	0.00	86.60	3	13,324	0.02%
2022/08/18	3	89.40	1	89.20	89.40	2	13,609	0.01%
2022/08/17	2	90.30	0	0.00	90.60	2	13,673	0.01%
2022/08/16	0	0.00	1	90.20	90.70	-1	13,698	-0.01%
2022/08/15	1.2	90.67	1	90.70	90.50	0.2	13,727	0.00%
2022/08/12	1	89.40	1	89.40	89.50	0	13,715	0.00%
2022/08/10	0	0.00	2	86.45	87.00	-2	13,914	-0.01%
2022/08/09	0	87.80	0	0.00	87.70	0	13,984	0.00%
2022/08/05	3.1	88.03	0	0.00	88.20	3.1	14,041	0.02%
2022/08/04	0	0.00	6	87.12	87.40	-6	14,097	-0.04%
2022/08/02	1	84.50	0	0.00	84.50	1	13,932	0.01%
2022/08/01	2	85.81	0	0.00	86.30	2	13,970	0.01%
2022/07/29	8	86.50	1	86.40	86.40	7	14,016	0.05%
2022/07/28	1	86.20	9	87.22	87.80	-8	13,911	-0.06%
2022/07/26	0	0.00	1	83.90	83.70	-1	13,671	-0.01%
2022/07/25	1	84.70	0.1	84.90	84.60	0.9	14,005	0.01%
2022/07/22	1	84.80	0	0.00	85.20	1	14,182	0.01%
2022/07/21	1	83.80	0.1	85.10	85.70	0.9	14,258	0.01%
2022/07/19	4	81.58	5	82.30	82.60	-1	14,260	-0.01%
2022/07/18	5	80.46	4.3	80.76	81.10	0.8	14,201	0.01%
2022/07/15	0	79.10	0.1	79.40	79.20	-0.1	14,075	0.00%
2022/07/14	1	77.24	30	78.10	78.40	-29	14,036	-0.21%
2022/07/13	1	75.50	0	0.00	76.20	1	13,926	0.01%
2022/07/12	2	73.65	1	73.80	73.80	1	13,843	0.01%
2022/07/07	3	73.17	7	74.30	74.60	-4	13,807	-0.03%
2022/07/06	5.1	73.01	0	0.00	73.10	5.1	13,831	0.04%
2022/07/05	5	73.20	4	73.70	74.80	1	13,870	0.01%
2022/07/04	1.3	74.00	0	0.00	74.00	1.3	13,839	0.01%
2022/07/01	6.2	74.78	3	74.60	74.50	3.2	13,771	0.02%
2022/06/30	16.2	77.30	0	76.41	76.40	16.1	13,699	0.12%
2022/06/29	24.2	80.23	1	80.00	79.10	23.2	13,172	0.18%
2022/06/28	10	91.15	3	91.40	91.00	7	12,232	0.06%
2022/06/27	5	94.04	1	94.10	94.30	4	11,853	0.03%
2022/06/24	7	92.88	5	92.62	92.00	2	11,676	0.02%
2022/06/23	3	95.80	0	96.00	95.40	3	11,268	0.03%
2022/06/22	0.1	96.58	0	0.00	96.40	0.1	11,263	0.00%
2022/06/21	0	0.00	1	98.10	99.40	-1	11,265	-0.01%
2022/06/20	1	97.10	0	0.00	96.20	1	11,277	0.01%
2022/06/17	4.2	98.30	0	97.60	97.50	4.2	11,262	0.04%
2022/06/15	5.1	100.40	0	0.00	100.00	5.1	11,149	0.05%
2022/06/14	0.1	101.50	0	0.00	102.00	0.1	11,273	0.00%
2022/06/13	4.3	101.77	0	0.00	102.00	4.3	11,265	0.04%
2022/06/10	0	0.00	3	104.67	105.00	-3	11,236	-0.03%
2022/06/09	0.4	103.53	1	104.50	105.00	-0.6	11,275	-0.01%
2022/06/08	0	103.75	4	104.63	104.00	-4	11,321	-0.03%
2022/06/07	2	103.00	0	0.00	102.50	2	11,290	0.02%
2022/06/06	0	0.00	1	104.50	104.50	-1	11,303	-0.01%
2022/06/02	0	0.00	2	104.24	104.00	-2	11,477	-0.02%
2022/06/01	2	103.50	0	0.00	103.00	2	11,869	0.02%
2022/05/31	4	101.63	1	102.50	104.50	3	11,862	0.03%
2022/05/30	1	101.00	15.2	101.84	103.00	-14.2	11,566	-0.12%
2022/05/27	0	0.00	15	101.00	101.00	-15	11,498	-0.13%
2022/05/25	0	0.00	3	98.10	98.20	-3	11,666	-0.03%
2022/05/24	0	0.00	20	96.90	96.60	-20	11,910	-0.17%
2022/05/20	1	96.90	2	97.15	97.50	-1	12,136	-0.01%
2022/05/19	2	95.50	1	95.70	95.70	1	12,182	0.01%
2022/05/18	1	96.90	0	0.00	96.90	1	12,207	0.01%
2022/05/17	0	0.00	5.3	96.47	97.30	-5.3	12,138	-0.04%
2022/05/16	0	94.50	1	95.80	94.70	-1	12,175	-0.01%
2022/05/13	0	0.00	1	94.40	94.30	-1	12,222	-0.01%
2022/05/12	6	94.03	0	0.00	93.00	6	12,346	0.05%
2022/05/11	0	0.00	3	96.20	96.20	-3	12,730	-0.02%
2022/05/10	1	94.10	4	94.80	95.40	-3	12,921	-0.02%
2022/05/09	8	94.19	0	0.00	94.10	8	13,080	0.06%
2022/05/06	0	0.00	1	96.00	95.90	-1	13,159	-0.01%
2022/05/05	0	0.00	3	98.47	98.60	-3	13,331	-0.02%
2022/04/29	4	95.90	6	98.07	95.60	-2	13,727	-0.01%
2022/04/28	2	93.45	0	0.00	93.00	2	13,695	0.01%
2022/04/27	4	91.75	1	92.20	91.80	3	13,571	0.02%
2022/04/25	16	95.26	0	0.00	94.60	16	13,653	0.12%
2022/04/22	2	98.50	0	0.00	99.10	2	13,599	0.01%
2022/04/21	2	99.00	2	99.35	99.50	0	13,720	0.00%
2022/04/20	1	98.30	0	0.00	99.20	1	13,788	0.01%
2022/04/19	1	98.60	0.2	98.90	98.10	0.8	13,782	0.01%
2022/04/18	1	97.80	0.1	97.90	97.90	0.9	13,882	0.01%
2022/04/15	2	98.05	0	0.00	97.90	2	13,944	0.01%
2022/04/14	3	99.93	3	99.90	99.50	0	14,094	0.00%
2022/04/13	5	97.71	0	0.00	99.10	5	14,270	0.04%
2022/04/12	3	96.57	3.2	97.14	96.60	-0.2	14,668	0.00%
2022/04/11	10.2	98.64	2.1	98.65	97.90	8.1	14,632	0.06%
2022/04/08	5	99.98	0	0.00	100.50	5	14,559	0.03%
2022/04/07	6.2	100.60	0	0.00	99.80	6.2	14,505	0.04%
2022/04/06	0	0.00	3	101.17	102.00	-3	14,349	-0.02%
2022/04/01	11	102.05	0	0.00	103.50	11	14,227	0.08%
2022/03/31	2	103.75	0	0.00	103.50	2	14,173	0.01%
2022/03/30	1.2	103.58	0	0.00	104.50	1.2	14,225	0.01%
2022/03/29	1	102.50	0	0.00	103.50	1	14,214	0.01%
2022/03/28	1.4	102.64	0	0.00	103.50	1.4	14,175	0.01%
2022/03/25	2	104.50	0	0.00	104.50	2	14,066	0.01%
2022/03/23	0	0.00	5	105.40	105.50	-5	14,096	-0.04%
2022/03/21	0	0.00	3	105.67	105.00	-3	14,207	-0.02%
2022/03/18	0	0.00	8	104.88	104.50	-8	14,268	-0.06%
2022/03/17	0	0.00	8.4	102.77	103.50	-8.4	14,151	-0.06%
2022/03/15	4.6	99.57	1	98.80	98.90	3.6	14,157	0.03%
2022/03/14	10	101.50	1	102.00	102.00	9	14,255	0.06%
2022/03/11	1	100.50	3	101.17	100.50	-2	14,304	-0.01%
2022/03/10	1	100.00	2	100.50	100.50	-1	14,319	-0.01%
2022/03/09	1.2	98.08	1	98.10	98.20	0.2	14,509	0.00%
2022/03/08	3.2	96.35	0	0.00	96.10	3.2	14,624	0.02%
2022/03/07	18.3	97.75	0.5	98.20	97.60	17.8	14,485	0.12%
2022/03/04	1	102.00	1	102.00	102.00	0	14,210	0.00%
2022/03/01	1	103.00	6	102.42	103.00	-5	14,258	-0.04%
2022/02/25	2.2	99.99	3	99.77	99.30	-0.8	14,182	-0.01%
2022/02/24	3.5	99.79	0	0.00	99.70	3.5	14,038	0.02%
2022/02/23	20.3	102.50	0	0.00	102.00	20.3	13,833	0.15%
2022/02/22	1	103.50	1	102.50	103.00	0	13,803	0.00%
2022/02/21	1	105.00	0	0.00	105.00	1	13,711	0.01%
2022/02/18	0	0.00	3.3	104.00	104.00	-3.3	13,711	-0.02%
2022/02/17	0	0.00	1.3	104.15	104.00	-1.3	13,713	-0.01%
2022/02/16	2	102.00	2	102.50	102.50	0	13,674	0.00%
2022/02/15	6.1	100.01	0	0.00	100.00	6.1	13,729	0.04%
2022/02/14	2	100.00	2	100.50	100.00	0	13,870	0.00%
2022/02/11	9.1	104.33	5	104.50	103.00	4.1	13,832	0.03%
2022/02/10	1.1	103.05	0	0.00	103.50	1.1	13,727	0.01%
2022/02/09	4.2	101.27	1	102.00	102.00	3.2	13,909	0.02%
2022/02/08	1.1	99.62	0	0.00	100.00	1.1	13,748	0.01%
2022/02/07	3.2	100.10	0	0.00	100.00	3.2	13,608	0.02%
2022/01/26	10.1	98.91	4	99.10	98.80	6.1	13,419	0.05%
2022/01/25	2.1	99.54	3	100.00	100.00	-0.9	13,366	-0.01%
2022/01/24	0.1	102.50	0	0.00	101.50	0.1	13,229	0.00%
2022/01/21	4.1	101.77	1	101.50	101.50	3.1	13,561	0.02%
2022/01/19	2	106.00	2	105.75	105.00	0	13,454	0.00%
2022/01/18	0	0.00	1	107.50	107.50	-1	13,380	-0.01%
2022/01/17	0	0.00	1	107.50	108.00	-1	13,341	-0.01%
2022/01/14	0.1	105.00	0	0.00	105.50	0.1	13,327	0.00%
2022/01/13	4	104.88	0	0.00	105.00	4	13,351	0.03%
2022/01/12	1	107.50	1	106.50	107.00	0	13,438	0.00%
2022/01/11	0	0.00	4	106.88	106.50	-4	13,574	-0.03%
2022/01/10	1	105.00	1	106.00	106.00	0	13,619	0.00%
2022/01/07	2.3	106.00	1	106.50	106.50	1.3	13,860	0.01%
2022/01/06	1.7	108.06	0	0.00	108.50	1.7	13,910	0.01%
2022/01/05	0	0.00	31.4	108.61	111.00	-31.4	13,981	-0.22%
2022/01/04	0	0.00	4.1	106.62	107.00	-4.1	14,061	-0.03%
2022/01/03	0.5	105.50	0	0.00	105.50	0.5	14,368	0.00%
2021/12/30	1	106.00	2	106.50	106.50	-1	14,588	-0.01%
2021/12/29	0	106.00	5	106.50	106.00	-5	14,793	-0.03%
2021/12/28	1	105.50	5	106.40	105.50	-4	15,223	-0.03%
2021/12/27	0.6	105.00	0	0.00	105.00	0.6	15,491	0.00%
2021/12/24	0	0.00	3.1	105.00	105.00	-3.1	15,556	-0.02%
2021/12/23	1	104.00	3.2	104.31	103.50	-2.2	15,660	-0.01%
2021/12/22	2	103.00	7	103.50	103.00	-5	15,928	-0.03%
2021/12/21	7	102.00	1	102.00	102.00	6	16,201	0.04%
2021/12/20	5.2	101.50	0	0.00	101.50	5.2	16,269	0.03%
2021/12/17	17.1	102.12	1	102.00	102.00	16.1	16,274	0.10%
2021/12/16	2	101.50	4	103.50	103.50	-2	16,197	-0.01%
2021/12/15	1	101.50	0	0.00	101.50	1	16,320	0.01%
2021/12/14	2	102.25	1	101.50	102.00	1	16,569	0.01%
2021/12/13	5.1	102.61	1	102.00	102.50	4.1	16,521	0.02%
2021/12/10	11	103.95	0	0.00	103.00	11	16,486	0.07%
2021/12/09	6.3	104.52	0	0.00	104.50	6.3	16,356	0.04%
2021/12/08	4	107.12	13	107.88	107.00	-9	16,131	-0.06%
2021/12/07	13.1	104.46	0	0.00	104.00	13.1	16,069	0.08%
2021/12/06	9	106.78	0	0.00	106.00	9	15,944	0.06%
2021/12/03	1	109.50	17.1	107.48	109.00	-16.1	15,909	-0.10%
2021/12/02	3	105.33	5	105.70	105.00	-2	15,758	-0.01%
2021/12/01	1.2	102.75	12	103.17	104.00	-10.8	15,689	-0.07%
2021/11/30	2	102.00	1.1	103.00	102.00	0.9	15,699	0.01%
2021/11/29	2	100.02	1	101.50	101.00	1	15,545	0.01%
2021/11/26	4	102.25	4	101.63	101.50	0	15,503	0.00%
2021/11/25	0	0.00	4	102.50	104.00	-4	15,535	-0.03%
2021/11/24	10	103.55	2.2	105.00	103.00	7.8	15,507	0.05%
2021/11/23	2.1	105.00	0	0.00	105.00	2.1	15,478	0.01%
2021/11/22	1	107.00	2	107.50	106.50	-1	15,421	-0.01%
2021/11/19	3.1	106.50	5	106.40	106.00	-1.9	15,327	-0.01%
2021/11/18	4	105.50	6	106.00	106.00	-2	15,281	-0.01%
2021/11/17	11	105.59	10	105.95	106.50	1	15,311	0.01%
2021/11/15	0	104.50	2.1	104.54	105.50	-2.1	15,407	-0.01%
2021/11/12	4.2	103.63	8	102.75	104.00	-3.8	15,418	-0.02%
2021/11/11	3.2	102.22	6	102.92	102.50	-2.8	15,390	-0.02%
2021/11/10	3.6	103.22	6	104.00	104.00	-2.4	15,331	-0.02%
2021/11/09	21	106.52	20.1	106.48	105.00	0.9	15,379	0.01%
2021/11/08	15.2	105.07	27	104.71	105.50	-11.8	15,065	-0.08%
2021/11/05	7	99.65	3.3	99.20	99.70	3.7	14,812	0.03%
2021/11/04	2	98.55	2	99.00	98.10	0	14,838	0.00%
2021/11/03	2.8	98.08	0	0.00	98.30	2.8	14,890	0.02%
2021/11/02	3	99.50	6	99.20	98.80	-3	14,979	-0.02%
2021/11/01	8.1	98.56	4	98.35	98.20	4.1	15,058	0.03%
2021/10/29	11.3	100.54	6	101.17	99.80	5.3	15,088	0.04%
2021/10/28	12	98.64	16	99.49	99.80	-4	14,769	-0.03%
2021/10/27	1	98.00	2	97.60	97.20	-1	14,813	-0.01%
2021/10/26	5	97.40	4	97.88	98.00	1	15,457	0.01%
2021/10/25	1.5	95.80	0	0.00	96.40	1.5	15,412	0.01%
2021/10/22	2.2	95.02	2.2	95.73	96.00	-0.1	15,400	0.00%
2021/10/21	3.9	96.21	0	0.00	95.90	3.9	15,286	0.03%
2021/10/20	0	0.00	1	98.70	97.70	-1	15,171	-0.01%
2021/10/19	3	97.70	8	97.41	98.40	-5	15,081	-0.03%
2021/10/18	4	94.53	1	94.60	94.60	3	15,030	0.02%
2021/10/15	13	96.12	9	95.99	96.20	4	15,075	0.03%
2021/10/14	10.1	93.40	1	93.00	93.60	9.1	14,906	0.06%
2021/10/13	6	93.21	5	92.90	92.40	1	14,820	0.01%
2021/10/12	13.1	94.27	1	94.10	93.50	12.1	14,731	0.08%
2021/10/08	23.4	97.88	1	98.10	96.20	22.4	14,563	0.15%
2021/10/07	5	100.30	0	0.00	101.00	5	14,200	0.04%
2021/10/06	2.1	100.49	0	0.00	100.00	2.1	14,086	0.01%
2021/10/05	18.1	100.01	3	101.00	100.50	15.1	13,924	0.11%
2021/10/04	9	104.72	2	103.50	103.50	7	13,544	0.05%
2021/10/01	0	0.00	6.3	107.61	108.00	-6.3	13,320	-0.05%
2021/09/30	2	107.04	15	108.23	109.00	-13	13,249	-0.10%
2021/09/29	23.2	106.89	5	108.90	106.00	18.2	13,056	0.14%
2021/09/28	4	112.50	0	0.00	112.50	4	12,775	0.03%
2021/09/27	2	115.25	2.6	115.31	115.50	-0.6	12,519	0.00%
2021/09/24	3	117.50	1	118.00	117.50	2	12,451	0.02%
2021/09/23	1.1	117.07	3	116.83	116.50	-1.9	12,536	-0.02%
2021/09/22	9.1	114.06	4	114.75	116.00	5.1	12,619	0.04%
2021/09/17	5.1	119.50	0	121.00	118.00	5.1	12,583	0.04%
2021/09/16	5	122.10	4	121.75	121.50	1	12,353	0.01%
2021/09/15	2	124.50	0	0.00	124.00	2	12,299	0.02%
2021/09/14	0	0.00	2	124.75	124.50	-2	12,349	-0.02%
2021/09/13	6	124.92	1	127.00	124.00	5	12,395	0.04%
2021/09/10	0	0.00	4	126.25	128.00	-4	12,477	-0.03%
2021/09/08	2.1	119.00	0	0.00	119.50	2.1	12,447	0.02%
2021/09/07	1.1	120.31	0	0.00	121.50	1.1	12,404	0.01%
2021/09/06	1	125.46	5	125.50	124.50	-4	12,357	-0.03%
2021/09/03	0	0.00	3	126.50	128.50	-3	12,569	-0.02%
2021/09/01	4	126.50	1	126.00	126.50	3	12,503	0.02%
2021/08/31	0	0.00	1.1	125.11	128.50	-1.1	12,524	-0.01%
2021/08/27	0	0.00	0.3	126.00	127.00	-0.3	12,574	0.00%
2021/08/26	2	122.25	0	0.00	123.50	2	12,541	0.02%
2021/08/25	0	0.00	1	122.50	122.50	-1	12,618	-0.01%
2021/08/24	0.1	122.00	0	0.00	120.00	0.1	12,670	0.00%
2021/08/23	1	121.50	1	119.50	121.00	0	12,772	0.00%
2021/08/20	0.2	117.00	0	0.00	116.00	0.2	12,842	0.00%
2021/08/19	2	117.00	0	0.00	115.50	2	12,963	0.02%
2021/08/18	3	117.33	1.1	118.40	119.00	2	13,026	0.01%
2021/08/17	1	116.99	0	0.00	117.00	1	13,114	0.01%
2021/08/16	1.2	120.18	3	121.67	122.00	-1.8	12,975	-0.01%
2021/08/13	0	120.50	4	121.00	120.00	-4	13,105	-0.03%
2021/08/11	3	126.49	1.2	125.26	127.00	1.9	13,044	0.01%
2021/08/10	3	126.17	3	126.50	126.50	0	13,131	0.00%
2021/08/09	1	127.50	2	127.75	128.00	-1	13,380	-0.01%
2021/08/06	1.1	129.07	3	129.83	129.00	-1.9	13,718	-0.01%
2021/08/05	2.1	130.76	2	131.99	132.00	0.1	13,958	0.00%
2021/08/04	6	129.58	575	127.53	131.00	-569	14,360	-3.96%	大賣/鉅額交易
2021/08/03	2	124.01	3.5	125.76	127.00	-1.5	14,475	-0.01%
2021/08/02	8	124.44	12.1	124.09	125.50	-4.1	14,467	-0.03%
2021/07/30	576	123.00	577.1	123.55	122.50	-1.1	14,405	-0.01%	大買/大賣/
2021/07/29	0	0.00	2	114.00	115.00	-2	13,902	-0.01%
2021/07/28	2	111.50	0	0.00	112.50	2	14,116	0.01%
2021/07/23	1	115.00	0.5	117.50	115.00	0.5	15,164	0.00%
2021/07/22	1	119.00	1	118.00	117.50	0	15,636	0.00%
2021/07/21	6	119.67	7	118.64	119.50	-1	15,887	-0.01%
2021/07/20	1	117.00	2	118.25	118.00	-1	16,329	-0.01%
2021/07/19	2	116.75	3	118.17	117.50	-1	16,317	-0.01%
2021/07/16	5.1	115.50	1	116.51	116.50	4.1	16,454	0.02%
2021/07/15	3	117.67	19.1	118.37	120.00	-16.1	16,379	-0.10%
2021/07/13	4	115.50	4	115.75	115.50	0	16,076	0.00%
2021/07/12	1	112.00	0	0.00	112.50	1	16,135	0.01%
2021/07/09	1	112.00	1	110.50	111.00	0	16,200	0.00%
2021/07/08	2	112.25	0	0.00	112.00	2	16,373	0.01%
2021/07/07	3	114.50	3.1	114.66	114.50	-0.1	16,499	0.00%
2021/07/05	0	0.00	2	114.00	114.00	-2	17,135	-0.01%
2021/07/02	1	112.50	1	112.00	112.00	0	17,210	0.00%
2021/07/01	2	111.75	3	111.33	111.00	-1	17,383	-0.01%
2021/06/30	3.1	112.00	1	112.50	112.00	2.1	17,625	0.01%
2021/06/29	2.1	110.26	8	110.69	113.00	-5.9	17,685	-0.03%
2021/06/28	5	113.00	0	0.00	112.50	5	17,702	0.03%
2021/06/25	566	116.32	6	117.25	117.50	560	17,800	3.15%	大買/鉅額交易
2021/06/24	1	115.00	2	115.00	115.50	-1	17,906	-0.01%
2021/06/23	0	0.00	1	116.00	116.00	-1	18,121	-0.01%
2021/06/22	1.1	113.03	1	112.00	113.00	0.1	18,176	0.00%
2021/06/21	5.1	112.51	2	113.75	113.00	3.1	18,272	0.02%
2021/06/18	0.1	118.50	1	117.50	116.50	-0.9	18,445	0.00%
2021/06/17	2	115.00	0	0.00	118.00	2	18,570	0.01%
2021/06/16	4.1	117.12	7.2	116.28	115.50	-3.1	18,872	-0.02%
2021/06/15	4	117.88	2	117.50	118.00	2	19,182	0.01%
2021/06/11	5	118.10	11	118.64	118.50	-6	19,357	-0.03%
2021/06/10	1.1	115.02	6	115.42	116.50	-5	19,309	-0.03%
2021/06/09	3	113.67	1.3	113.50	114.00	1.7	19,532	0.01%
2021/06/08	3	115.67	3	115.50	115.50	0	19,798	0.00%
2021/06/07	2.3	114.43	6.2	114.15	115.50	-3.9	19,994	-0.02%
2021/06/04	3	110.67	1	110.50	111.00	2	19,968	0.01%
2021/06/03	1	111.00	2	111.50	112.00	-1	20,393	0.00%
2021/06/02	3	112.17	1	110.50	111.00	2	20,500	0.01%
2021/06/01	2.5	113.00	2	113.25	113.00	0.5	20,846	0.00%
2021/05/31	1	110.00	3	111.67	111.50	-2	21,169	-0.01%
2021/05/28	9	109.28	5	110.10	110.50	4	21,319	0.02%
2021/05/27	2	105.25	1	108.00	109.00	1	21,519	0.00%
2021/05/26	5	107.70	5	110.20	107.50	0	21,733	0.00%
2021/05/25	1	107.50	5	109.00	108.50	-4	21,844	-0.02%
2021/05/24	0	0.00	1	107.50	106.50	-1	22,003	0.00%
2021/05/21	4	105.62	4	108.88	105.50	0	22,453	0.00%
2021/05/20	1	105.00	1.2	106.08	106.50	-0.2	22,841	0.00%
2021/05/18	0	0.00	5	106.20	106.50	-5	24,781	-0.02%
2021/05/17	0	0.00	5	103.20	103.00	-5	24,950	-0.02%
2021/05/14	0.4	104.00	9.5	104.42	105.00	-9.1	26,053	-0.04%
2021/05/13	2	97.80	6	97.37	100.00	-4	25,966	-0.02%
2021/05/12	11	98.24	2.3	95.93	97.00	8.7	25,924	0.03%
2021/05/11	14.3	104.28	5	104.20	103.50	9.3	25,978	0.04%
2021/05/10	2.2	109.58	2	115.00	110.00	0.2	26,092	0.00%
2021/05/07	0	0.00	7	111.71	113.00	-7	26,508	-0.03%
2021/05/06	1	106.00	6	107.42	107.50	-5	26,802	-0.02%
2021/05/05	12.3	108.71	1	111.00	106.50	11.3	26,960	0.04%
2021/05/04	10.1	109.45	7.1	110.36	111.50	3.1	27,386	0.01%
2021/05/03	8	113.00	11	112.59	112.50	-3	27,629	-0.01%
2021/04/29	19	119.42	22	118.80	118.00	-3	27,659	-0.01%
2021/04/28	13	121.08	12.1	121.88	123.00	0.9	27,595	0.00%
2021/04/27	2	118.25	8	117.44	118.00	-6	27,845	-0.02%
2021/04/26	5.3	114.65	16.2	116.50	118.00	-10.9	28,423	-0.04%
2021/04/23	1	111.00	1	109.50	111.00	0	28,473	0.00%
2021/04/22	6	109.00	5	108.40	108.00	1	28,964	0.00%
2021/04/21	5	110.40	1	110.50	110.00	4	29,456	0.01%
2021/04/20	0	111.50	2.1	112.49	113.00	-2	30,225	-0.01%
2021/04/19	5.2	112.50	7	112.86	111.50	-1.8	31,196	-0.01%
2021/04/16	1	112.00	14	113.14	113.00	-13	31,585	-0.04%
2021/04/15	7	108.14	6	108.67	109.00	1	31,907	0.00%
2021/04/14	6.5	111.15	5	109.80	110.00	1.5	32,258	0.00%
2021/04/13	1	114.00	5.1	112.49	112.50	-4.1	33,038	-0.01%
2021/04/12	11.5	113.00	5.2	115.01	112.50	6.4	33,479	0.02%
2021/04/09	3	112.17	11.1	112.45	112.00	-8.1	33,577	-0.02%
2021/04/08	1	111.00	2	111.50	111.50	-1	33,482	0.00%
2021/04/07	0	110.50	3	111.17	111.50	-3	33,511	-0.01%
2021/04/06	5	110.70	36.6	111.35	111.50	-31.6	33,630	-0.09%
2021/04/01	4	107.13	1	108.00	107.50	3	33,613	0.01%
2021/03/31	5.5	108.73	1	110.00	107.50	4.5	33,924	0.01%
2021/03/30	6.2	110.02	7	110.29	111.00	-0.8	34,424	0.00%
2021/03/29	7	108.93	1	109.00	109.00	6	34,350	0.02%
2021/03/26	5	106.10	4	107.00	107.00	1	34,367	0.00%
2021/03/25	1	105.00	0.2	105.41	106.00	0.8	34,338	0.00%
2021/03/24	32	106.58	10	107.20	107.00	22	34,381	0.06%
2021/03/23	0	0.00	5	108.70	108.00	-5	34,536	-0.01%
2021/03/22	1	107.00	5	107.50	108.00	-4	34,448	-0.01%
2021/03/19	0.1	107.12	0	0.00	108.00	0.1	34,461	0.00%
2021/03/18	2	106.25	8	106.56	106.50	-6	34,326	-0.02%
2021/03/17	0.1	103.50	0	0.00	103.00	0.1	34,419	0.00%
2021/03/16	2.1	103.73	3	103.50	104.00	-1	34,648	0.00%
2021/03/15	4	102.50	0	0.00	102.50	4	34,624	0.01%
2021/03/12	12	106.08	4	106.12	105.00	8	34,457	0.02%
2021/03/11	0	0.00	0.2	105.00	105.00	-0.2	34,635	0.00%
2021/03/10	0	0.00	2	102.75	101.00	-2	34,705	-0.01%
2021/03/09	2	99.25	3	99.40	101.00	-1	34,756	0.00%
2021/03/08	0	0.00	1	103.50	102.50	-1	34,625	0.00%
2021/03/05	1	100.03	2	103.00	102.00	-1	34,784	0.00%
2021/03/04	7	103.07	2	103.50	103.00	5	35,437	0.01%
2021/03/02	3	106.83	2	107.75	106.00	1	35,039	0.00%
2021/02/26	6.1	104.42	0.1	105.50	103.50	6.1	34,835	0.02%
2021/02/25	20.1	108.05	21	107.93	107.50	-0.9	34,544	0.00%
2021/02/24	38.2	107.37	21	105.98	106.00	17.2	34,504	0.05%
2021/02/23	8	109.00	6	108.67	110.00	2	34,280	0.01%
2021/02/22	27.3	112.05	15	111.80	112.00	12.3	33,881	0.04%
2021/02/19	26.1	113.21	15.1	113.19	113.50	11	33,474	0.03%
2021/02/18	30	117.37	16.2	116.63	117.50	13.8	32,992	0.04%
2021/02/17	0	0.00	10.1	116.00	116.00	-10.1	31,771	-0.03%
2021/02/05	28	103.21	48.4	105.00	105.50	-20.4	31,522	-0.06%
2021/02/04	0	0.00	4	98.10	97.70	-4	30,348	-0.01%
2021/02/03	2.1	98.48	4	98.00	98.10	-1.9	30,349	-0.01%
2021/02/02	5.5	98.93	28.1	97.47	98.60	-22.6	30,594	-0.07%
2021/02/01	9.1	92.94	5	94.14	94.90	4.1	30,391	0.01%
2021/01/29	12.1	94.77	18	94.82	92.00	-5.9	30,242	-0.02%
2021/01/28	5.2	94.68	9	95.13	94.50	-3.9	29,989	-0.01%
2021/01/27	29.1	98.60	2	100.00	98.30	27.1	29,853	0.09%
2021/01/26	9.1	100.19	28	100.00	98.40	-18.9	29,922	-0.06%
2021/01/25	5	103.30	4	105.25	102.00	1	30,592	0.00%
2021/01/22	11.2	105.14	10	105.35	105.00	1.2	30,189	0.00%
2021/01/21	19	104.71	6	105.58	105.50	13	29,972	0.04%
2021/01/20	30	105.72	22.5	104.70	104.50	7.5	29,786	0.03%
2021/01/19	22	105.68	13	105.46	105.50	9	29,271	0.03%
2021/01/18	12	99.09	12	98.64	100.50	0	28,867	0.00%
2021/01/15	5	98.58	2	99.95	98.00	3	28,441	0.01%
2021/01/14	21	99.63	13	99.78	99.00	8	28,182	0.03%
2021/01/13	22	96.29	14	96.86	99.60	8	28,111	0.03%
2021/01/12	26	93.68	26	93.03	92.20	0	27,419	0.00%
2021/01/11	2	89.35	9.2	89.50	90.40	-7.2	26,570	-0.03%
2021/01/08	13.2	88.59	12	89.03	88.00	1.2	26,340	0.00%
2021/01/07	7.1	90.11	7	89.83	89.40	0.1	25,958	0.00%
2021/01/06	46.2	89.03	27	88.23	88.50	19.2	25,686	0.07%
2021/01/05	10	85.97	12	85.43	86.60	-2	24,823	-0.01%
2021/01/04	3	83.13	3	83.30	83.90	0	24,592	0.00%
2020/12/31	2	81.85	0	0.00	81.30	2	24,334	0.01%
2020/12/29	3	82.37	0.1	80.60	80.70	2.9	24,250	0.01%
2020/12/28	6	82.10	3	82.00	81.70	3	24,227	0.01%
2020/12/25	3	81.37	6	81.70	80.90	-3	24,055	-0.01%
2020/12/24	2.3	80.90	16	80.37	80.50	-13.7	23,732	-0.06%
2020/12/22	1	78.00	1	78.00	78.20	0	22,995	0.00%
2020/12/21	0	0.00	12	79.48	79.50	-12	22,931	-0.05%
2020/12/18	2	79.40	0	0.00	78.90	2	22,803	0.01%
2020/12/16	0.2	78.40	8	79.01	78.70	-7.8	22,380	-0.03%
2020/12/15	8	77.15	1	78.00	77.60	7	22,256	0.03%
2020/12/14	3	77.27	0	0.00	77.00	3	22,036	0.01%
2020/12/11	17	79.25	5	77.80	78.80	12	21,894	0.05%
2020/12/10	3.2	79.54	11	80.11	80.60	-7.8	21,461	-0.04%
2020/12/09	6	79.80	3	80.00	79.50	3	20,991	0.01%
2020/12/08	2	78.75	0	0.00	79.50	2	20,695	0.01%
2020/12/07	12.1	79.17	3	78.77	78.80	9.1	20,624	0.04%
2020/12/04	8.2	79.38	2	79.30	79.60	6.2	20,184	0.03%
2020/12/03	1	76.60	1	77.40	77.90	0	19,886	0.00%
2020/12/02	1	77.00	0	0.00	77.30	1	19,729	0.01%
2020/12/01	2	76.65	0	0.00	76.70	2	19,595	0.01%
2020/11/30	3	77.80	25	79.85	76.60	-22	19,415	-0.11%
2020/11/27	0	0.00	1	74.00	74.40	-1	18,575	-0.01%
2020/11/25	3	73.33	0.1	73.90	72.50	2.9	18,502	0.02%
2020/11/24	7	73.77	5	73.90	73.40	2	18,396	0.01%
2020/11/23	1	73.50	8.6	74.21	73.90	-7.6	18,267	-0.04%
2020/11/20	11	72.85	0	0.00	72.90	11	18,014	0.06%
2020/11/18	1	72.60	4	73.13	73.00	-3	17,866	-0.02%
2020/11/17	4	72.85	3	72.93	72.00	1	17,771	0.01%
2020/11/16	0	0.00	2.1	71.40	71.90	-2.1	17,998	-0.01%
2020/11/13	1	70.00	1	70.30	70.50	0	18,176	0.00%
2020/11/12	0	0.00	0.1	71.80	72.00	-0.1	18,262	0.00%
2020/11/11	4	71.43	2	71.40	71.50	2	18,128	0.01%
2020/11/10	0.1	71.00	6	71.10	71.50	-5.9	17,981	-0.03%
2020/11/09	2	69.10	29	69.66	70.20	-27	17,538	-0.15%
2020/11/06	1	68.50	25	68.39	68.70	-24	17,342	-0.14%
2020/11/05	1	68.40	5	67.98	68.20	-4	17,146	-0.02%
2020/11/04	0	0.00	8	67.88	68.00	-8	16,930	-0.05%
2020/11/03	11	67.24	9	66.81	66.80	2	16,716	0.01%
2020/11/02	12	66.53	44	66.74	66.80	-32	16,467	-0.19%
2020/10/30	0	0.00	3	63.27	63.20	-3	15,418	-0.02%
2020/10/29	5	61.86	4	61.88	62.50	1	15,695	0.01%
2020/10/28	9	63.40	2	63.50	63.10	7	16,235	0.04%
2020/10/27	7	64.84	1	64.60	64.40	6	16,273	0.04%
2020/10/26	4	66.48	26	66.64	66.30	-22	16,341	-0.13%
2020/10/23	0	0.00	3	64.90	65.20	-3	16,041	-0.02%
2020/10/22	2	64.10	3	64.03	64.40	-1	16,502	-0.01%
2020/10/21	2	63.85	20	63.98	64.10	-18	16,708	-0.11%
2020/10/20	4	62.08	7	62.60	61.90	-3	16,222	-0.02%
2020/10/19	1	61.80	12	62.08	61.90	-11	16,103	-0.07%
2020/10/16	3	61.67	0	0.00	61.20	3	16,002	0.02%
2020/10/15	0	0.00	3	61.23	61.30	-3	15,922	-0.02%
2020/10/14	4	60.95	0	0.00	60.90	4	15,768	0.03%
2020/10/13	1	61.60	0	0.00	61.80	1	15,618	0.01%
2020/10/12	6	61.50	2	62.45	62.10	4	15,523	0.03%
2020/10/08	0	0.00	13	61.48	61.50	-13	15,126	-0.09%
2020/10/07	0	0.00	3	60.10	60.10	-3	14,997	-0.02%
2020/10/06	6	60.65	2	60.50	60.20	4	15,039	0.03%
2020/10/05	3	60.40	17	61.18	60.50	-14	15,004	-0.09%
2020/09/30	1	59.10	3	59.43	59.20	-2	14,959	-0.01%
2020/09/29	1	59.10	2	59.80	58.60	-1	15,097	-0.01%
2020/09/28	1	59.70	13	59.56	60.20	-12	15,071	-0.08%
2020/09/25	1	58.30	0	0.00	58.90	1	15,081	0.01%
2020/09/24	8	58.79	0	0.00	58.20	8	15,193	0.05%
2020/09/23	4	59.98	0	0.00	59.90	4	15,347	0.03%
2020/09/22	8	60.58	0	0.00	60.40	8	15,304	0.05%
2020/09/21	1	62.00	0	0.00	61.70	1	15,289	0.01%
2020/09/18	0	0.00	6	62.53	62.40	-6	15,308	-0.04%
2020/09/17	1	62.60	2	62.40	62.30	-1	15,266	-0.01%
2020/09/16	2	62.45	1	62.50	62.40	1	15,278	0.01%
2020/09/15	1	62.00	3	62.07	62.00	-2	15,188	-0.01%
2020/09/14	0	0.00	22	61.70	61.60	-22	15,276	-0.14%
2020/09/11	0.5	61.50	9	61.60	61.30	-8.5	15,249	-0.06%
2020/09/10	21	61.40	0	0.00	61.20	21	15,305	0.14%
2020/09/09	1	60.60	3	61.73	62.00	-2	15,289	-0.01%
2020/09/08	1	61.40	20	61.40	61.40	-19	15,271	-0.12%
2020/09/07	1	60.80	4	60.75	61.00	-3	15,274	-0.02%
2020/09/04	8	59.21	6	59.32	59.50	2	15,281	0.01%
2020/09/03	6	60.30	0	0.00	60.30	6	15,251	0.04%
2020/09/02	58	60.09	1	60.10	60.20	57	15,232	0.37%
2020/09/01	43	60.79	21	61.30	61.30	22	15,085	0.15%
2020/08/31	7	62.06	0	0.00	61.20	7	15,154	0.05%
2020/08/28	1	61.00	1	61.20	61.10	0	15,030	0.00%
2020/08/27	5	61.60	0	0.00	61.60	5	15,205	0.03%
2020/08/26	5	61.76	0	0.00	61.90	5	15,197	0.03%
2020/08/25	1	62.10	1	62.50	62.10	0	15,200	0.00%
2020/08/24	1	61.20	2	61.40	61.30	-1	15,508	-0.01%
2020/08/21	2	61.65	1	61.90	61.90	1	15,499	0.01%
2020/08/20	23	61.68	3	61.17	61.10	20	15,442	0.13%
2020/08/19	24	65.07	10	65.00	64.80	14	15,036	0.09%
2020/08/18	3	66.97	0	0.00	67.00	3	14,760	0.02%
2020/08/14	7	66.91	3	67.20	66.80	4	14,748	0.03%
2020/08/13	2	68.05	1	68.10	68.00	1	14,659	0.01%
2020/08/12	14	69.78	3	69.60	69.90	11	14,630	0.08%
2020/08/11	1	70.50	0	0.00	70.40	1	14,577	0.01%
2020/08/10	2	70.50	2	71.10	70.40	0	14,476	0.00%
2020/08/07	16	70.39	6	71.33	70.30	10	14,458	0.07%
2020/08/06	4	70.68	1	70.90	70.90	3	14,345	0.02%
2020/08/05	14	70.42	3	70.70	70.30	11	14,191	0.08%
2020/08/04	9	71.00	7	71.46	70.60	2	13,930	0.01%
2020/08/03	29	72.40	9	73.21	71.60	20	13,492	0.15%
2020/07/31	7	75.14	5	74.90	75.60	2	12,811	0.02%
2020/07/30	19	75.25	11	75.07	75.50	8	12,677	0.06%
2020/07/29	4	72.83	5	72.16	72.50	-1	12,382	-0.01%
2020/07/28	16	73.70	4	72.60	70.70	12	12,268	0.10%
2020/07/27	10	73.86	22.3	73.50	73.00	-12.3	11,638	-0.11%
2020/07/24	6	69.90	1	71.10	69.90	5	11,081	0.05%
2020/07/23	1	71.30	0	0.00	71.80	1	10,898	0.01%
2020/07/22	1	72.30	8	72.03	71.80	-7	10,879	-0.06%
2020/07/21	1	72.40	8	72.24	72.00	-7	10,752	-0.07%
2020/07/20	0	0.00	1	70.00	70.60	-1	10,653	-0.01%
2020/07/16	3	69.73	1	69.90	69.70	2	10,702	0.02%
2020/07/15	0	0.00	1	70.70	70.70	-1	10,723	-0.01%
2020/07/14	5	70.94	1	71.60	70.70	4	10,890	0.04%
2020/07/13	1	72.00	1	71.90	72.40	0	10,838	0.00%
2020/07/10	7	70.90	15	71.39	71.60	-8	10,829	-0.07%
2020/07/09	1	71.10	3	70.80	70.40	-2	10,785	-0.02%
2020/07/08	7	69.17	1	69.70	69.50	6	10,545	0.06%
2020/07/07	12	70.63	1	70.80	70.50	11	10,396	0.11%
2020/07/06	1	71.60	0	0.00	71.60	1	10,289	0.01%
2020/07/03	11	73.04	5	72.20	71.90	6	10,198	0.06%
2020/07/02	1	72.60	2	72.60	72.70	-1	10,104	-0.01%
2020/06/30	2	67.30	0	0.00	67.60	2	9,908	0.02%
2020/06/29	2	67.50	0	0.00	67.30	2	9,975	0.02%
2020/06/24	1	67.90	0	0.00	68.00	1	10,071	0.01%
2020/06/19	1	67.40	3	68.17	68.20	-2	10,480	-0.02%
2020/06/18	1	67.00	0	0.00	67.50	1	10,454	0.01%
2020/06/11	0	0.00	1	66.60	66.50	-1	11,576	-0.01%
2020/06/10	0	0.00	1	67.80	68.00	-1	11,675	-0.01%
2020/06/09	2	67.40	0	0.00	66.20	2	11,883	0.02%
2020/06/05	0	0.00	5	67.80	68.20	-5	11,980	-0.04%
2020/06/04	1	66.00	0	0.00	66.80	1	11,922	0.01%
2020/06/03	5	66.80	3	65.53	66.50	2	12,037	0.02%
2020/06/02	1	63.30	6	63.33	63.50	-5	11,846	-0.04%
2020/05/27	1	61.20	0	0.00	61.00	1	11,656	0.01%
2020/05/25	1	60.90	0	0.00	61.10	1	11,733	0.01%
2020/05/22	2	61.40	0	0.00	61.30	2	11,709	0.02%
2020/05/21	1	62.50	4	63.05	63.00	-3	11,682	-0.03%
2020/05/19	6	62.15	2	62.65	62.20	4	11,304	0.04%
2020/05/18	6	63.25	0	0.00	62.60	6	11,249	0.05%
2020/05/08	1	67.90	7	67.67	67.60	-6	11,212	-0.05%
2020/05/07	0	0.00	1	66.00	66.20	-1	11,275	-0.01%
2020/05/06	1	64.50	0	0.00	64.40	1	11,311	0.01%
2020/05/05	0	0.00	1	65.20	65.00	-1	11,260	-0.01%
2020/05/04	3	63.80	1	64.70	64.40	2	11,292	0.02%
2020/04/30	0	0.00	6	66.42	67.10	-6	11,242	-0.05%
2020/04/29	0	0.00	1	65.80	65.30	-1	11,365	-0.01%
2020/04/28	1	64.50	0	0.00	64.80	1	11,470	0.01%
2020/04/22	2	61.60	2	63.15	62.60	0	11,688	0.00%
2020/04/21	4	64.00	0	0.00	63.10	4	11,654	0.03%
2020/04/20	8	65.50	32	65.30	65.50	-24	11,622	-0.21%
2020/04/17	31	66.29	0	0.00	66.80	31	11,566	0.27%
2020/04/14	1	63.10	7	65.07	65.00	-6	11,362	-0.05%
2020/04/13	2	62.15	0	0.00	62.00	2	11,287	0.02%
2020/04/09	0	0.00	1	62.20	62.20	-1	11,485	-0.01%
2020/04/08	1	62.00	3	62.03	62.00	-2	11,471	-0.02%
2020/04/07	9	60.92	8	61.46	61.70	1	11,386	0.01%
2020/04/01	1	57.20	0	0.00	57.20	1	11,185	0.01%
2020/03/31	2	59.20	2	59.15	58.60	0	11,129	0.00%
2020/03/30	2	58.65	0	0.00	59.20	2	10,968	0.02%
2020/03/26	1	59.50	0	0.00	59.80	1	10,723	0.01%
2020/03/25	0	0.00	5	58.76	58.90	-5	10,656	-0.05%
2020/03/20	0.8	54.20	0	0.00	54.20	0.8	10,359	0.01%
2020/03/19	0.5	50.20	0	0.00	50.20	0.5	10,011	0.00%
2020/03/18	4	56.45	0	0.00	55.50	4	10,048	0.04%
2020/03/17	0	0.00	1	59.30	57.70	-1	10,224	-0.01%
2020/03/16	2	59.60	0	0.00	59.30	2	10,022	0.02%
2020/03/09	2	69.20	1	69.80	68.90	1	9,586	0.01%
2020/03/06	13	71.63	21	71.21	71.50	-8	9,420	-0.08%
2020/03/05	3	72.50	0	0.00	73.60	3	9,344	0.03%
2020/03/03	10	72.20	2	72.15	72.50	8	9,314	0.09%
2020/03/02	1	69.60	0	0.00	70.10	1	9,187	0.01%
2020/02/26	0	0.00	10	73.00	72.80	-10	9,077	-0.11%
2020/02/25	10	74.10	0	0.00	73.50	10	9,010	0.11%
2020/02/20	1	75.60	0	0.00	75.60	1	9,036	0.01%
2020/02/19	0	0.00	1	77.90	76.40	-1	9,065	-0.01%
2020/02/18	3	74.90	0	0.00	75.60	3	8,985	0.03%
2020/02/17	10	76.80	20	76.60	76.70	-10	8,827	-0.11%
2020/02/14	0	0.00	1	77.10	77.40	-1	8,831	-0.01%
2020/02/12	11	77.86	2	78.00	77.50	9	8,803	0.10%
2020/02/11	0	0.00	1	76.60	76.20	-1	8,754	-0.01%
2020/02/07	4	74.88	0	0.00	74.80	4	8,701	0.05%
2020/01/31	3	74.07	0	0.00	74.60	3	8,719	0.03%
2020/01/30	1	75.00	5	75.80	74.10	-4	8,623	-0.05%
2020/01/16	4	79.00	0	0.00	79.30	4	8,546	0.05%
2020/01/13	0	0.00	2	80.70	80.70	-2	8,442	-0.02%
2020/01/10	0	0.00	1	79.30	79.60	-1	8,495	-0.01%
2020/01/07	2	78.45	0	0.00	78.70	2	8,542	0.02%
2020/01/06	5	78.88	0	0.00	78.70	5	8,755	0.06%
2019/12/27	0	0.00	4	84.63	85.20	-4	8,590	-0.05%
2019/12/17	0	0.00	4	85.00	85.00	-4	8,897	-0.04%
2019/12/16	9	84.70	2	85.80	84.10	7	8,840	0.08%
2019/12/13	1	87.20	3	85.97	85.20	-2	8,802	-0.02%
2019/12/12	0	0.00	6	83.55	84.60	-6	8,463	-0.07%
2019/12/11	0	0.00	1	80.20	80.40	-1	8,097	-0.01%
2019/12/09	3	80.00	1.1	79.69	80.00	1.9	8,131	0.02%
2019/12/06	0	0.00	11	80.53	79.70	-11	8,083	-0.14%
2019/12/04	0.3	74.90	0	0.00	75.00	0.3	7,606	0.00%
2019/12/02	1	75.80	0	0.00	75.80	1	7,812	0.01%
2019/11/29	4	75.80	1	76.00	75.60	3	7,862	0.04%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/25	2	77.10	0	0.00	77.00	2	7,680	0.03%
2019/11/21	3	77.50	0	0.00	77.60	3	7,774	0.04%
2019/11/20	0	0.00	2	80.50	79.70	-2	7,740	-0.03%
2019/11/18	0	0.00	1	79.70	79.70	-1	7,801	-0.01%
2019/11/08	0	0.00	0	78.30	78.30	0	8,226	0.00%
2019/11/07	0	0.00	1	80.10	79.70	-1	8,241	-0.01%
2019/11/05	0	0.00	3	80.27	80.00	-3	8,257	-0.04%
2019/11/04	1	79.80	0	0.00	80.50	1	8,371	0.01%
2019/11/01	0	0.00	1	80.00	80.00	-1	8,352	-0.01%
2019/10/31	0	0.00	3	80.17	79.50	-3	8,472	-0.04%
2019/10/30	4	77.70	0	0.00	77.60	4	8,159	0.05%
2019/10/28	2	77.65	0	0.00	78.10	2	8,187	0.02%
2019/10/25	0	0.00	2	79.40	79.40	-2	8,106	-0.02%
2019/10/23	0	0.00	1	78.80	78.60	-1	8,067	-0.01%
2019/10/22	0	0.00	1	78.00	78.00	-1	8,044	-0.01%
2019/10/21	0.1	77.50	0	0.00	77.70	0.1	8,103	0.00%
2019/10/18	1	78.00	1.3	77.68	78.00	-0.3	8,128	0.00%
2019/10/17	0	0.00	1	77.40	77.40	-1	8,228	-0.01%
2019/10/16	2	77.55	0	0.00	77.00	2	8,205	0.02%
2019/10/15	0	0.00	21	76.45	76.80	-21	8,254	-0.25%
2019/10/14	1	76.80	7	75.74	76.80	-6	8,264	-0.07%
2019/10/08	5	74.30	0	0.00	74.00	5	8,099	0.06%
2019/10/02	0	0.00	0.1	72.90	73.30	-0.1	8,296	0.00%
2019/09/20	0	0.00	1	73.40	73.30	-1	8,498	-0.01%
2019/09/19	2	73.15	0	0.00	73.20	2	8,464	0.02%
2019/09/18	1	73.00	0	0.00	73.00	1	8,527	0.01%
2019/09/09	0	0.00	1	71.70	71.60	-1	8,867	-0.01%
2019/09/03	1	71.10	1	69.80	69.50	0	8,737	0.00%
2019/08/12	0	0.00	1	68.90	68.90	-1	9,513	-0.01%
2019/08/07	0	0.00	1	69.00	68.80	-1	9,495	-0.01%
2019/08/06	1	67.00	0	0.00	68.30	1	9,502	0.01%
2019/08/05	0	0.00	8	69.19	68.80	-8	9,329	-0.09%
2019/07/25	0	0.00	6	70.90	71.00	-6	9,277	-0.06%
2019/07/23	0	0.00	0.1	70.80	71.00	-0.1	9,462	0.00%
2019/07/19	0	0.00	2	70.60	70.40	-2	9,486	-0.02%
2019/07/11	7	68.61	1	68.90	68.40	6	10,008	0.06%
2019/07/08	1	64.50	0	0.00	64.50	1	9,752	0.01%
2019/07/05	1	66.20	0	0.00	66.20	1	9,730	0.01%
2019/07/04	0	0.00	1	67.10	65.30	-1	9,683	-0.01%
2019/07/02	1	64.60	0	0.00	64.60	1	9,582	0.01%
2019/07/01	0	0.00	2	66.25	66.10	-2	9,615	-0.02%
2019/06/28	0	0.00	2	62.30	61.50	-2	9,809	-0.02%
2019/06/27	3	62.13	3	63.20	62.80	0	9,949	0.00%
2019/06/26	3	60.67	0	0.00	60.50	3	9,960	0.03%
2019/06/25	62	61.40	1.5	62.12	61.30	60.5	9,956	0.61%
2019/06/24	2	62.10	0	0.00	63.00	2	10,142	0.02%
2019/06/21	0	0.00	2	63.55	63.20	-2	10,262	-0.02%
2019/06/19	0	0.00	6	61.52	62.30	-6	10,393	-0.06%
2019/06/18	2	58.60	0	0.00	58.40	2	10,199	0.02%
2019/06/17	5	59.02	0	0.00	58.40	5	10,296	0.05%
2019/06/14	1	60.00	0	0.00	60.00	1	10,305	0.01%
2019/06/12	0	0.00	2	60.55	60.50	-2	10,412	-0.02%
2019/06/11	1	59.90	2	60.50	60.50	-1	10,383	-0.01%
2019/06/10	0	0.00	3	59.50	59.90	-3	10,344	-0.03%
2019/06/06	1	59.00	0	0.00	58.70	1	10,348	0.01%
2019/06/05	0	0.00	1	59.70	60.00	-1	10,363	-0.01%
2019/06/03	2	60.25	0	0.00	60.00	2	10,359	0.02%
2019/05/31	0.4	60.00	0	0.00	59.80	0.4	10,322	0.00%
2019/05/28	1	58.40	0	0.00	58.40	1	10,391	0.01%
2019/05/23	7	58.66	5	58.84	58.30	2	10,236	0.02%
2019/05/22	1	62.70	0	0.00	62.90	1	9,971	0.01%
2019/05/21	3	62.70	3	62.60	62.60	0	9,963	0.00%
2019/04/29	0.3	71.50	0	0.00	71.60	0.3	8,846	0.00%
2019/04/19	0	0.00	2	75.20	75.50	-2	8,333	-0.02%
2019/04/18	5	74.00	0	0.00	74.10	5	8,182	0.06%
2019/04/17	1	75.40	11	76.38	75.20	-10	8,000	-0.12%
2019/04/03	0	0.00	1	70.70	70.80	-1	7,723	-0.01%
2019/04/01	0	0.00	0.7	68.50	68.70	-0.7	7,262	-0.01%
2019/03/26	0	0.00	3	66.57	67.50	-3	6,729	-0.04%
2019/03/25	0	0.00	2	64.85	65.00	-2	6,562	-0.03%
2019/03/22	0	0.00	5	65.74	65.90	-5	6,510	-0.08%
2019/03/21	1	63.10	1	63.80	63.70	0	6,275	0.00%
2019/03/20	1	62.80	0	0.00	63.00	1	6,223	0.02%
2019/03/19	0	0.00	1	62.60	62.60	-1	6,138	-0.02%
2019/03/04	1	63.80	2	63.70	63.80	-1	6,652	-0.02%
2019/02/27	3	63.77	1	63.40	62.90	2	6,563	0.03%
2019/02/20	0	0.00	1	59.90	60.40	-1	6,453	-0.02%
2019/02/19	1	58.80	0	0.00	58.60	1	6,429	0.02%
2019/01/29	0	0.00	1	59.30	59.90	-1	6,593	-0.02%
2019/01/24	0	0.00	10	58.40	58.70	-10	6,582	-0.15%
2019/01/23	0	0.00	6	58.23	58.30	-6	6,728	-0.09%
2019/01/22	0	0.00	4	58.70	58.50	-4	6,784	-0.06%
2019/01/16	21	58.81	0	0.00	58.60	21	7,031	0.30%
2019/01/11	1	57.60	0	0.00	57.60	1	7,172	0.01%
2019/01/10	0	0.00	1	57.00	57.00	-1	7,175	-0.01%
2019/01/09	0	0.00	1	55.60	56.30	-1	7,187	-0.01%
2019/01/08	1	55.30	0	0.00	55.20	1	7,152	0.01%
2019/01/03	0	0.00	1	56.30	56.00	-1	7,624	-0.01%
2019/01/02	1	56.60	0	0.00	56.50	1	7,538	0.01%
2018/12/27	5	57.70	0	0.00	57.90	5	7,546	0.07%
2018/12/22	0.2	58.30	0	0.00	58.20	0.2	7,732	0.00%
2018/12/18	0	0.00	0.1	59.80	59.80	-0.1	7,823	0.00%
2018/12/14	0	0.00	1	60.20	60.30	-1	7,907	-0.01%
2018/12/05	1	62.60	0	0.00	62.80	1	7,815	0.01%
2018/12/04	0	0.00	1	64.60	64.60	-1	7,838	-0.01%
2018/12/03	0	0.00	1	65.00	64.50	-1	7,809	-0.01%
2018/11/29	0	0.00	1	63.80	62.00	-1	7,506	-0.01%
2018/11/28	6	61.97	2	61.30	62.50	4	7,288	0.05%
2018/11/22	0	0.00	121	56.51	56.50	-121	6,958	-1.74%	大賣/鉅額交易
2018/11/13	42	59.42	0	0.00	59.50	42	6,465	0.65%
2018/11/12	73	60.87	0	0.00	61.00	73	6,376	1.14%
2018/11/08	0	0.00	0.5	61.80	61.80	-0.5	6,433	-0.01%
2018/11/05	1	61.50	0	0.00	62.40	1	6,529	0.02%
2018/11/02	1	62.60	0	0.00	62.60	1	6,580	0.02%
2018/10/31	7	61.16	0	0.00	62.40	7	6,676	0.10%
2018/10/30	1	61.30	0	0.00	61.30	1	6,563	0.02%
2018/10/22	1	62.00	0	0.00	62.20	1	7,161	0.01%
2018/10/17	0	64.90	0	0.00	65.00	0	7,089	0.00%
2018/10/16	0	0.00	0.8	64.20	64.00	-0.8	7,190	-0.01%
2018/10/11	2	63.30	0	0.00	61.80	2	7,236	0.03%
2018/10/05	1	71.50	0	0.00	70.70	1	6,736	0.01%
2018/10/04	5	73.28	0	0.00	73.10	5	6,728	0.07%
2018/10/02	0	74.60	0	0.00	74.90	0	6,633	0.00%
2018/10/01	1	75.10	1	76.20	74.90	0	6,591	0.00%
2018/09/28	0	0.00	2	75.20	74.50	-2	6,556	-0.03%
2018/09/04	0.5	73.90	1	74.40	73.90	-0.5	7,585	-0.01%
2018/08/29	0	0.00	1	74.40	74.80	-1	7,911	-0.01%
2018/08/23	1	73.90	0	0.00	73.90	1	8,272	0.01%
2018/08/14	1	74.30	0	0.00	74.90	1	8,290	0.01%
2018/08/13	4	74.80	0.5	74.70	74.60	3.5	8,316	0.04%
2018/08/10	1	76.20	2	76.00	76.70	-1	8,256	-0.01%
2018/08/09	0	0.00	1	78.40	78.50	-1	8,283	-0.01%
2018/08/08	0	0.00	1	78.30	78.40	-1	8,252	-0.01%
2018/08/02	0	0.00	2	77.80	76.60	-2	8,462	-0.02%
2018/07/31	1	77.20	0	0.00	78.40	1	8,534	0.01%
2018/07/30	5	78.82	7	78.47	78.50	-2	8,504	-0.02%
2018/07/26	0	0.00	1	71.10	71.20	-1	8,623	-0.01%
2018/07/25	1	70.40	0	0.00	70.20	1	9,070	0.01%
2018/07/24	0	0.00	1	70.30	70.70	-1	9,593	-0.01%
2018/07/23	1	69.80	0	0.00	70.00	1	9,653	0.01%
2018/07/20	1	71.80	0	0.00	70.60	1	9,641	0.01%
2018/07/06	2	68.80	0	0.00	68.80	2	10,266	0.02%
2018/06/29	0.2	71.50	0	0.00	71.60	0.2	10,718	0.00%
2018/06/27	0	0.00	1	72.00	70.80	-1	10,797	-0.01%
2018/06/26	0.3	71.50	0	0.00	71.50	0.3	10,868	0.00%
2018/06/20	2	72.30	0.5	72.40	72.10	1.5	11,268	0.01%
2018/06/12	2	75.35	1	75.30	75.60	1	10,907	0.01%
2018/06/08	1	77.70	0	0.00	77.50	1	10,783	0.01%
2018/05/30	3	75.03	5	77.20	75.30	-2	11,569	-0.02%
2018/05/29	1	78.10	0	0.00	78.10	1	11,440	0.01%
2018/05/25	0	0.00	1	78.60	79.00	-1	12,266	-0.01%
2018/05/22	1	80.00	0	0.00	79.00	1	13,796	0.01%
2018/05/21	0	0.00	1	80.30	79.80	-1	14,317	-0.01%
2018/05/18	1	79.30	0	0.00	78.70	1	14,837	0.01%
2018/05/17	1	78.70	0	0.00	77.80	1	15,587	0.01%
2018/05/16	0	0.00	1	80.10	79.50	-1	16,280	-0.01%
2018/05/15	0	0.00	1	80.00	79.70	-1	17,195	-0.01%
2018/05/11	0	0.00	2	79.90	79.80	-2	19,498	-0.01%
2018/05/09	3	77.03	0	0.00	77.20	3	22,340	0.01%
2018/05/07	2	79.60	0	0.00	79.00	2	27,009	0.01%
2018/05/04	0	0.00	1	77.70	80.20	-1	29,040	0.00%
2018/05/02	2	75.50	0	0.00	75.70	2	36,334	0.01%
2018/04/30	1	81.00	0	0.00	80.30	1	38,764	0.00%