日月光投控 (3711)-統一-基隆券商分點個股進出

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
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/11/20	1.5	155.00	0	0.00	155.00	1.5	16,681	0.01%
2024/11/19	0	0.00	1	158.00	154.50	-1	16,668	-0.01%
2024/11/18	1	152.00	0	0.00	151.50	1	16,422	0.01%
2024/11/15	0	0.00	0.4	158.00	155.00	-0.4	16,326	0.00%
2024/11/14	1	155.00	0	0.00	154.00	1	16,224	0.01%
2024/11/08	2	156.75	0	0.00	155.50	2	16,223	0.01%
2024/11/07	0	0.00	4	156.38	156.00	-4	16,379	-0.02%
2024/11/06	0	0.00	2	153.50	152.00	-2	16,491	-0.01%
2024/11/05	3.3	149.00	0	0.00	150.00	3.3	16,719	0.02%
2024/11/04	7.1	152.72	0	0.00	152.50	7.1	16,910	0.04%
2024/11/01	12	150.17	5	149.00	154.00	7	17,210	0.04%
2024/10/30	4	157.13	0	0.00	157.00	4	17,142	0.02%
2024/10/24	1.1	159.64	0	0.00	159.00	1.1	17,585	0.01%
2024/10/23	1	161.50	2	162.50	161.50	-1	18,232	-0.01%
2024/10/21	1	164.00	0	0.00	161.50	1	18,445	0.01%
2024/10/17	5	163.80	0	0.00	165.50	5	18,420	0.03%
2024/10/16	1.1	164.09	1	167.00	165.00	0.1	18,617	0.00%
2024/10/15	0	0.00	11.5	165.01	168.50	-11.5	18,292	-0.06%
2024/10/11	0	0.00	2.1	155.52	155.00	-2.1	18,483	-0.01%
2024/10/09	0	0.00	1	154.00	154.00	-1	18,715	-0.01%
2024/10/08	4	152.25	0	0.00	153.00	4	18,777	0.02%
2024/10/07	0	0.00	1	155.00	155.00	-1	19,017	-0.01%
2024/10/01	0.2	152.00	0	0.00	151.50	0.2	18,783	0.00%
2024/09/30	2.2	152.95	0.5	154.00	151.00	1.7	18,793	0.01%
2024/09/27	3.2	160.81	0	0.00	159.00	3.2	18,716	0.02%
2024/09/26	0.1	159.00	5.5	161.59	162.50	-5.4	18,683	-0.03%
2024/09/25	1	157.00	0	0.00	158.50	1	18,619	0.01%
2024/09/24	0	0.00	1	157.00	157.00	-1	18,502	-0.01%
2024/09/20	0	0.00	2	156.00	154.50	-2	18,360	-0.01%
2024/09/19	2	149.50	0	0.00	152.00	2	18,094	0.01%
2024/09/18	0	0.00	0.5	151.29	152.50	-0.5	17,862	0.00%
2024/09/16	1.1	155.90	9	154.17	154.00	-8	17,626	-0.05%
2024/09/12	0	0.00	7	147.93	147.50	-7	17,578	-0.04%
2024/09/11	1.8	142.14	0	0.00	142.00	1.8	17,538	0.01%
2024/09/10	2	144.50	0	0.00	144.50	2	17,489	0.01%
2024/09/06	3	141.50	0	0.00	141.50	3	17,407	0.02%
2024/09/04	7.3	142.97	5	145.00	143.50	2.3	17,477	0.01%
2024/09/03	1.4	152.71	0	0.00	151.50	1.4	17,259	0.01%
2024/09/02	0.1	152.50	0	0.00	153.00	0.1	17,333	0.00%
2024/08/29	1	151.00	2	152.00	152.00	-1	17,401	-0.01%
2024/08/28	2	151.00	6	151.50	152.00	-4	17,438	-0.02%
2024/08/27	1.1	146.50	0	0.00	147.00	1.1	17,834	0.01%
2024/08/26	5.2	148.52	0	0.00	148.00	5.2	17,942	0.03%
2024/08/23	1.6	149.19	0	0.00	150.50	1.6	17,886	0.01%
2024/08/22	0.2	151.50	0	0.00	150.00	0.2	17,786	0.00%
2024/08/19	1	152.50	0	0.00	154.00	1	17,867	0.01%
2024/08/16	0	0.00	0.5	154.00	153.50	-0.5	17,810	0.00%
2024/08/15	0	0.00	0.3	153.17	151.00	-0.3	17,706	0.00%
2024/08/14	0.3	156.00	2.3	156.65	156.00	-2	17,529	-0.01%
2024/08/13	0	0.00	1.2	149.75	149.00	-1.2	17,262	-0.01%
2024/08/12	1.2	148.66	4.2	150.62	148.50	-3	17,198	-0.02%
2024/08/09	1.2	148.00	7.1	144.18	145.50	-5.9	17,049	-0.03%
2024/08/08	22.1	137.89	0.2	138.00	138.00	21.9	16,801	0.13%
2024/08/07	5.3	140.28	8.1	145.15	145.50	-2.8	16,624	-0.02%
2024/08/06	2.1	134.62	6	137.25	137.50	-3.9	16,422	-0.02%
2024/08/05	5.7	130.85	1	133.50	130.00	4.7	16,083	0.03%
2024/08/02	27.4	144.58	20	144.00	143.50	7.4	15,736	0.05%
2024/08/01	0	0.00	2	153.75	153.50	-2	15,465	-0.01%
2024/07/31	2.3	151.89	0	0.00	150.00	2.3	15,372	0.01%
2024/07/30	1	155.00	4	150.00	155.50	-3	15,203	-0.02%
2024/07/29	2	154.00	0	0.00	153.50	2	15,140	0.01%
2024/07/26	11.7	155.59	0	0.00	155.50	11.7	14,961	0.08%
2024/07/22	7.2	163.67	0.2	164.50	164.00	7	14,249	0.05%
2024/07/19	0.1	171.00	1	169.50	171.00	-0.9	14,119	-0.01%
2024/07/18	6	172.92	0	0.00	176.00	6	13,888	0.04%
2024/07/17	1	184.50	1	183.00	182.50	0	13,690	0.00%
2024/07/16	6	179.00	1	178.00	179.00	5	13,505	0.04%
2024/07/15	1	180.50	0	0.00	179.50	1	13,869	0.01%
2024/07/12	9.2	180.93	2.2	182.32	177.50	7	13,899	0.05%
2024/07/11	0	0.00	3.1	186.02	193.50	-3.1	13,354	-0.02%
2024/07/10	1	180.50	1	179.50	179.50	0	13,278	0.00%
2024/07/09	2	176.50	4	175.00	180.00	-2	13,307	-0.02%
2024/07/08	0.1	170.50	0	0.00	172.50	0.1	13,130	0.00%
2024/07/05	0	0.00	2	167.25	168.50	-2	13,208	-0.02%
2024/07/04	2	164.75	2.3	163.33	166.00	-0.3	13,382	0.00%
2024/07/02	4.2	159.79	0	0.00	159.00	4.2	13,387	0.03%
2024/06/28	1	168.00	0	0.00	168.50	1	13,141	0.01%
2024/06/26	1	172.50	0	0.00	172.50	1	13,583	0.01%
2024/06/25	1	168.00	2	166.50	169.00	-1	13,590	-0.01%
2024/06/24	3	172.67	3	173.83	172.50	0	13,557	0.00%
2024/06/21	3	175.33	2	174.00	174.50	1	13,558	0.01%
2024/06/20	1	177.50	0	0.00	178.00	1	13,479	0.01%
2024/06/19	4	179.88	1.5	179.00	179.00	2.5	13,510	0.02%
2024/06/18	0	0.00	2	170.00	171.00	-2	13,476	-0.01%
2024/06/17	0	0.00	0.1	165.50	167.00	-0.1	13,519	0.00%
2024/06/14	0	0.00	1	166.00	166.00	-1	13,685	-0.01%
2024/06/13	1	165.00	6	166.92	164.00	-5	13,837	-0.04%
2024/06/06	0	0.00	1	160.00	160.00	-1	14,415	-0.01%
2024/06/05	3	157.00	0	0.00	157.00	3	14,657	0.02%
2024/06/04	1	159.00	0	0.00	159.50	1	15,680	0.01%
2024/06/03	0	0.00	1	158.50	161.00	-1	16,185	-0.01%
2024/05/31	0	0.00	1	160.00	157.00	-1	16,247	-0.01%
2024/05/30	4	158.38	0	0.00	158.50	4	15,906	0.03%
2024/05/29	0	0.00	1	164.50	163.00	-1	15,875	-0.01%
2024/05/27	0	0.00	3	164.50	165.50	-3	15,897	-0.02%
2024/05/24	0	0.00	1	160.00	159.50	-1	15,797	-0.01%
2024/05/23	1	161.00	12	161.08	161.50	-11	15,761	-0.07%
2024/05/22	0	0.00	5	156.00	155.50	-5	15,709	-0.03%
2024/05/21	0	0.00	0.8	154.00	154.00	-0.8	15,712	-0.01%
2024/05/20	0	0.00	1	150.50	152.00	-1	15,674	-0.01%
2024/05/16	6	150.17	0	0.00	150.00	6	15,733	0.04%
2024/05/15	0	0.00	7	152.93	151.00	-7	15,934	-0.04%
2024/05/14	2	150.50	0	0.00	149.00	2	16,013	0.01%
2024/05/13	6	148.17	0	0.00	148.00	6	16,077	0.04%
2024/05/10	0	0.00	4	152.75	151.50	-4	16,159	-0.02%
2024/05/09	1	148.50	0	0.00	148.00	1	16,132	0.01%
2024/05/08	1	148.00	1	150.00	150.50	0	16,125	0.00%
2024/05/07	0	0.00	1	150.50	151.00	-1	16,059	-0.01%
2024/05/06	1	147.00	0	0.00	148.00	1	15,944	0.01%
2024/05/02	3.6	143.33	2	145.00	144.50	1.6	15,863	0.01%
2024/04/30	1	148.00	0	0.00	148.00	1	15,687	0.01%
2024/04/29	2	147.00	0	0.00	147.00	2	15,651	0.01%
2024/04/26	4	143.25	0	143.50	142.50	4	15,766	0.03%
2024/04/25	3	145.00	0	0.00	145.00	3	15,906	0.02%
2024/04/24	1	148.00	3	150.00	148.00	-2	15,903	-0.01%
2024/04/23	1	145.50	0	0.00	145.00	1	15,923	0.01%
2024/04/22	3.1	145.35	1	145.50	144.50	2.1	15,893	0.01%
2024/04/19	1.5	145.67	0	0.00	146.00	1.5	15,731	0.01%
2024/04/18	6.5	151.46	0	0.00	151.00	6.5	15,212	0.04%
2024/04/17	1	154.50	0	0.00	156.00	1	14,996	0.01%
2024/04/15	0	0.00	1	158.50	160.00	-1	14,828	-0.01%
2024/04/12	0	0.00	6.2	160.40	160.50	-6.2	14,705	-0.04%
2024/04/11	1	158.00	0	0.00	159.00	1	14,657	0.01%
2024/04/10	0.1	158.50	0	0.00	158.50	0.1	14,551	0.00%
2024/04/08	1	154.00	0	0.00	153.00	1	14,652	0.01%
2024/04/02	6	152.58	1	152.00	153.50	5	14,453	0.03%
2024/04/01	3.2	156.17	1	150.50	150.00	2.2	14,286	0.02%
2024/03/29	0.1	158.00	17	161.74	161.00	-16.9	13,941	-0.12%
2024/03/27	1	153.50	0	0.00	154.00	1	13,384	0.01%
2024/03/26	0	0.00	1	156.50	157.00	-1	13,292	-0.01%
2024/03/25	1	156.52	5	156.70	157.50	-4	13,340	-0.03%
2024/03/22	3	158.50	0	0.00	159.00	3	13,323	0.02%
2024/03/21	3	159.50	1	159.00	160.00	2	13,302	0.02%
2024/03/20	2	159.25	1	158.50	156.50	1	13,282	0.01%
2024/03/19	0	0.00	1	160.00	160.00	-1	13,259	-0.01%
2024/03/18	0	0.00	1	158.00	158.00	-1	13,069	-0.01%
2024/03/15	0	0.00	4	152.88	153.00	-4	12,944	-0.03%
2024/03/14	1.1	152.59	5	154.00	154.00	-3.9	12,704	-0.03%
2024/03/13	1.3	157.35	7	158.21	158.50	-5.7	12,692	-0.04%
2024/03/12	2	157.25	0	0.00	157.50	2	12,545	0.02%
2024/03/11	20.1	154.89	10	159.00	154.00	10.1	12,451	0.08%
2024/03/08	34	169.22	23	168.07	159.50	11	12,209	0.09%
2024/03/07	13.3	158.06	31.1	159.71	163.50	-17.8	11,149	-0.16%
2024/03/06	0	0.00	2	147.00	149.00	-2	10,595	-0.02%
2024/03/05	2	144.25	25.3	143.51	144.50	-23.3	10,633	-0.22%
2024/03/01	0	0.00	2	139.00	138.00	-2	10,599	-0.02%
2024/02/26	2	141.00	0	0.00	141.50	2	10,443	0.02%
2024/02/15	0	0.00	2	136.00	135.50	-2	10,676	-0.02%
2024/02/02	4	129.88	0	0.00	129.50	4	10,754	0.04%
2024/02/01	0	0.00	1	133.00	133.00	-1	10,571	-0.01%
2024/01/31	0	0.00	6	135.50	136.00	-6	10,429	-0.06%
2024/01/29	0	0.00	1	136.50	137.00	-1	10,540	-0.01%
2024/01/26	0	0.00	1	137.00	137.00	-1	10,641	-0.01%
2024/01/25	0	0.00	2	135.50	137.00	-2	10,680	-0.02%
2024/01/24	0	0.00	1	134.00	134.00	-1	10,666	-0.01%
2024/01/23	0	0.00	1	135.00	134.50	-1	10,790	-0.01%
2024/01/22	3	132.50	0	0.00	134.50	3	10,895	0.03%
2024/01/19	0	0.00	3.4	130.50	131.00	-3.4	10,843	-0.03%
2024/01/18	0	0.00	1	126.50	127.00	-1	10,753	-0.01%
2024/01/15	3	126.00	0	0.00	125.50	3	10,726	0.03%
2024/01/11	3	125.50	0	0.00	125.50	3	11,097	0.03%
2024/01/10	1	125.00	0	0.00	126.50	1	11,322	0.01%
2024/01/08	1	125.50	0	0.00	126.00	1	11,319	0.01%
2024/01/05	0	0.00	0	126.50	126.50	0	11,354	0.00%
2024/01/04	2	127.50	0	0.00	127.00	2	11,415	0.02%
2024/01/03	3	126.50	0	0.00	126.50	3	11,651	0.03%
2024/01/02	3	135.00	1	133.50	133.50	2	11,332	0.02%
2023/12/28	1	135.50	7	134.64	135.50	-6	11,296	-0.05%
2023/12/27	2	133.50	0	0.00	133.50	2	11,260	0.02%
2023/12/22	0	0.00	1	130.00	131.50	-1	11,380	-0.01%
2023/12/21	1	128.50	0	0.00	130.00	1	11,504	0.01%
2023/12/15	0	0.00	23	132.50	131.00	-23	11,408	-0.20%
2023/12/14	0	0.00	50	132.00	133.50	-50	11,256	-0.44%
2023/12/13	1	130.00	0	0.00	130.00	1	11,179	0.01%
2023/12/08	0	0.00	24	129.02	129.50	-24	11,510	-0.21%
2023/12/07	0	0.00	3	126.50	126.50	-3	11,493	-0.03%
2023/12/04	0	0.00	2	130.00	130.00	-2	11,632	-0.02%
2023/11/29	0	0.00	0	126.00	127.00	0	11,473	0.00%
2023/11/24	0	0.00	1	127.00	126.50	-1	11,610	-0.01%
2023/11/21	0	0.00	4	126.50	127.00	-4	12,850	-0.03%
2023/11/15	0	0.00	11	125.68	126.00	-11	12,641	-0.09%
2023/11/14	0	0.00	11	123.27	123.50	-11	12,410	-0.09%
2023/11/13	0	0.00	2.1	121.96	122.50	-2.1	12,429	-0.02%
2023/11/10	0	0.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/06	0	0.00	1	119.50	118.50	-1	12,489	-0.01%
2023/11/03	0	0.00	2	117.00	117.50	-2	12,445	-0.02%
2023/11/02	1	115.00	0	0.00	116.00	1	12,453	0.01%
2023/10/31	0	0.00	1	113.50	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	113.50	0	0.00	113.50	0	12,745	0.00%
2023/10/24	3	113.67	0	0.00	114.00	3	13,022	0.02%
2023/10/23	1	116.00	0	0.00	115.00	1	12,980	0.01%
2023/10/20	0	0.00	6	117.75	118.50	-6	13,087	-0.05%
2023/10/18	0	0.00	2	117.00	116.00	-2	13,025	-0.02%
2023/10/17	0	0.00	2	117.50	116.00	-2	12,869	-0.02%
2023/10/13	0	0.00	10	116.50	116.50	-10	13,162	-0.08%
2023/10/11	0	0.00	7	115.07	115.50	-7	13,384	-0.05%
2023/10/05	0	110.50	0	0.00	112.00	0	13,451	0.00%
2023/09/28	1	109.00	0	0.00	109.50	1	14,153	0.01%
2023/09/26	5	109.40	0	0.00	109.00	5	14,309	0.03%
2023/09/22	0	112.00	0	0.00	112.00	0	14,828	0.00%
2023/09/21	5	112.00	0	0.00	112.00	5	15,060	0.03%
2023/09/19	0	0.00	4	115.00	114.00	-4	15,547	-0.03%
2023/09/18	9	113.94	0	0.00	113.50	9	15,793	0.06%
2023/09/15	0	0.00	2	117.00	116.00	-2	15,839	-0.01%
2023/09/14	5	115.00	0	0.00	115.50	5	15,763	0.03%
2023/09/08	5	115.00	0	0.00	116.50	5	15,680	0.03%
2023/09/07	0	0.00	2	119.00	118.50	-2	15,829	-0.01%
2023/09/06	0	0.00	1	119.00	118.00	-1	15,997	-0.01%
2023/09/05	2	117.00	2	118.00	118.50	0	16,147	0.00%
2023/09/04	2	117.50	0	0.00	118.00	2	16,289	0.01%
2023/09/01	0	0.00	2	118.25	118.50	-2	16,862	-0.01%
2023/08/31	4	117.63	1	117.50	118.00	3	17,476	0.02%
2023/08/30	0	0.00	4	119.00	120.00	-4	17,535	-0.02%
2023/08/29	2	117.75	5	117.60	117.50	-3	17,833	-0.02%
2023/08/28	10	122.25	2	118.50	119.00	8	17,724	0.05%
2023/08/25	14	115.46	10	116.40	116.50	4	17,796	0.02%
2023/08/24	0	0.00	5	111.90	113.00	-5	17,728	-0.03%
2023/08/23	1	109.00	6	109.17	109.50	-5	18,049	-0.03%
2023/08/22	6	108.33	0	0.00	108.50	6	18,678	0.03%
2023/08/21	1	107.00	1	107.00	108.00	0	19,229	0.00%
2023/08/18	0.1	107.00	1	107.50	107.00	-0.9	19,427	0.00%
2023/08/17	0	105.00	2	109.00	108.50	-2	19,519	-0.01%
2023/08/16	5	107.80	2	107.50	108.00	3	19,556	0.02%
2023/08/15	3	109.83	0	0.00	110.00	3	19,526	0.02%
2023/08/14	3	109.50	0	0.00	109.50	3	19,710	0.02%
2023/08/11	0	0.00	3	111.00	110.50	-3	19,854	-0.02%
2023/08/10	2	110.00	0	0.00	111.00	2	19,915	0.01%
2023/08/09	1	109.50	0	111.00	111.00	1	19,811	0.01%
2023/08/08	4	109.13	1	109.00	109.00	3	19,798	0.02%
2023/08/07	1	110.50	0	0.00	111.50	1	19,717	0.01%
2023/08/04	0	110.00	0	0.00	109.00	0	19,801	0.00%
2023/08/02	3	110.50	10	110.00	110.50	-7	19,699	-0.04%
2023/08/01	0	0.00	20	113.00	114.00	-20	19,380	-0.10%
2023/07/31	5	115.00	0	0.00	114.50	5	19,111	0.03%
2023/07/28	12	117.04	12	117.42	117.50	0	18,899	0.00%
2023/07/27	0	113.00	1	114.00	114.00	-1	18,646	-0.01%
2023/07/26	23	114.80	0	0.00	113.50	23	18,668	0.12%
2023/07/25	3	114.17	3	112.83	114.50	0	18,785	0.00%
2023/07/24	3	110.50	0	0.00	110.50	3	18,701	0.02%
2023/07/21	1	110.01	0	0.00	110.50	1	18,835	0.01%
2023/07/19	3	112.50	1	115.00	112.50	2	18,677	0.01%
2023/07/18	2	117.00	0	0.00	116.00	2	18,724	0.01%
2023/07/17	2	115.00	0	0.00	115.00	2	18,515	0.01%
2023/07/14	2	114.75	1	116.00	115.00	1	18,381	0.01%
2023/07/13	2	110.50	0	0.00	110.00	2	18,144	0.01%
2023/07/12	0	109.75	0	0.00	110.00	0	18,019	0.00%
2023/07/11	2	109.00	0	0.00	109.50	2	17,959	0.01%
2023/07/10	21	109.67	0	0.00	108.00	21	18,339	0.11%
2023/07/07	1	109.00	0	0.00	109.00	1	18,312	0.01%
2023/07/06	0	111.00	0	0.00	108.50	0	18,145	0.00%
2023/07/05	1	111.50	0	0.00	111.50	1	18,079	0.01%
2023/07/04	0	110.00	0	0.00	111.00	0	18,034	0.00%
2023/07/03	1	110.00	2	111.00	111.00	-1	17,939	-0.01%
2023/06/30	3	110.00	0	0.00	110.50	3	17,928	0.02%
2023/06/29	3	122.34	0	0.00	122.50	3	17,541	0.02%
2023/06/28	0	124.00	0	0.00	124.00	0	17,438	0.00%
2023/06/27	14	125.18	1	124.00	124.00	13	17,249	0.08%
2023/06/20	0	0.00	1	127.00	126.50	-1	16,846	-0.01%
2023/06/19	1	126.50	5	126.50	126.50	-4	16,896	-0.02%
2023/06/14	0	0.00	1	126.00	124.50	-1	16,920	-0.01%
2023/06/13	0	0.00	2	127.50	128.00	-2	16,782	-0.01%
2023/06/12	0	0.00	3	125.00	125.50	-3	16,636	-0.02%
2023/06/09	0	0.00	10	124.00	126.00	-10	16,594	-0.06%
2023/06/08	8	123.13	0	0.00	122.50	8	16,428	0.05%
2023/06/07	21	124.10	3.2	124.59	125.00	17.8	16,287	0.11%
2023/06/06	10	120.50	9.1	120.78	121.50	0.9	15,681	0.01%
2023/06/05	11	117.00	0	0.00	116.50	11	15,127	0.07%
2023/06/02	2	115.75	1	115.00	116.50	1	15,003	0.01%
2023/05/31	0	0.00	7	111.50	111.50	-7	14,423	-0.05%
2023/05/30	0	0.00	2	111.50	111.50	-2	13,966	-0.01%
2023/05/29	2	108.75	0	0.00	109.00	2	13,542	0.01%
2023/05/26	53	110.18	0	0.00	110.50	53	13,374	0.40%
2023/05/25	0	0.00	5	110.50	108.50	-5	12,872	-0.04%
2023/05/24	0	109.00	0	0.00	108.50	0	12,352	0.00%
2023/05/22	1	110.00	30	110.33	110.00	-29	12,093	-0.24%
2023/05/19	0	0.00	20	109.25	109.00	-20	11,958	-0.17%
2023/05/18	0	0.00	6	107.50	109.00	-6	11,980	-0.05%
2023/05/17	0	105.50	2	106.00	105.50	-2	11,829	-0.02%
2023/05/16	0	104.50	0	0.00	104.00	0	11,782	0.00%
2023/05/15	1	103.00	0	0.00	103.00	1	11,766	0.01%
2023/05/12	2	102.50	0	0.00	103.00	2	11,987	0.02%
2023/05/11	0	103.50	21	102.50	103.50	-21	12,115	-0.17%
2023/05/10	0	103.00	0	0.00	102.50	0	12,208	0.00%
2023/05/08	0	104.00	2	104.00	104.00	-2	12,266	-0.02%
2023/05/05	1	103.00	0	0.00	103.00	1	12,641	0.01%
2023/05/04	0	103.00	1	101.50	103.00	-1	12,901	-0.01%
2023/05/03	0	101.00	0	0.00	101.50	0	12,983	0.00%
2023/05/02	2	99.95	0	0.00	100.50	2	13,109	0.02%
2023/04/28	22	100.09	0	0.00	101.00	22	13,310	0.17%
2023/04/27	0	100.50	0	0.00	101.00	0	13,209	0.00%
2023/04/26	3	100.33	1	100.50	100.50	2	13,108	0.02%
2023/04/25	11	101.64	0	0.00	101.50	11	12,980	0.08%
2023/04/24	5	102.00	0	0.00	102.00	5	12,955	0.04%
2023/04/21	0	103.36	0	0.00	102.50	0	12,978	0.00%
2023/04/20	0.1	103.51	0	0.00	103.50	0.1	12,887	0.00%
2023/04/19	14	104.93	0	0.00	103.50	14	13,041	0.11%
2023/04/18	0	105.50	1	105.50	105.50	-1	13,118	-0.01%
2023/04/17	1	105.01	0	0.00	106.00	1	13,172	0.01%
2023/04/14	1	104.00	2	105.50	105.50	-1	13,143	-0.01%
2023/04/13	14	104.39	0	0.00	103.50	14	13,028	0.11%
2023/04/12	0	109.67	0	0.00	109.00	0	12,455	0.00%
2023/04/10	0	109.00	0	0.00	109.00	0	12,183	0.00%
2023/04/07	1	111.00	0	0.00	110.50	1	12,032	0.01%
2023/03/31	1	112.00	0	0.00	112.50	1	11,951	0.01%
2023/03/30	0	0.00	21	112.48	112.50	-21	12,012	-0.17%
2023/03/29	1	112.00	2	112.00	111.50	-1	12,149	-0.01%
2023/03/24	0	0.00	2	111.00	111.00	-2	12,707	-0.02%
2023/03/23	0	0.00	2	109.00	110.50	-2	12,687	-0.02%
2023/03/22	0	0.00	1	109.00	109.00	-1	12,755	-0.01%
2023/03/21	2.5	107.10	0	0.00	107.00	2.5	12,828	0.02%
2023/03/20	0	109.00	0	0.00	109.50	0	12,844	0.00%
2023/03/16	2	107.00	0	0.00	108.00	2	12,787	0.02%
2023/03/14	0	108.50	0	0.00	107.00	0	12,825	0.00%
2023/03/06	0	0.00	1	109.00	109.00	-1	12,988	-0.01%
2023/03/03	0	0.00	4	108.00	108.00	-4	13,044	-0.03%
2023/03/02	1	105.50	2	108.00	108.00	-1	13,038	-0.01%
2023/02/20	0	102.50	0	0.00	103.00	0	12,861	0.00%
2023/02/17	2	102.50	0	0.00	102.00	2	13,032	0.02%
2023/02/13	0	103.50	0	0.00	104.00	0	13,322	0.00%
2023/02/09	0	0.00	0.1	106.00	106.00	-0.1	13,324	0.00%
2023/02/06	0	103.50	0	0.00	103.50	0	13,121	0.00%
2023/02/03	0	105.50	31	104.76	106.00	-31	13,077	-0.24%
2023/02/02	3	103.00	0	0.00	103.00	3	12,842	0.02%
2023/02/01	1	101.00	1	102.00	102.00	0	12,813	0.00%
2023/01/31	1	100.00	44	103.00	100.00	-43	12,750	-0.34%
2023/01/30	0	0.00	35	104.86	105.00	-35	12,579	-0.28%
2023/01/17	0	0.00	20	101.50	101.50	-20	12,401	-0.16%
2023/01/16	1	101.00	0	0.00	101.00	1	12,415	0.01%
2023/01/13	1	101.00	0	0.00	101.00	1	12,517	0.01%
2023/01/11	10	100.75	0	0.00	100.50	10	12,718	0.08%
2023/01/10	0	0.00	10.2	100.99	101.50	-10.2	12,901	-0.08%
2023/01/09	0	0.00	27	99.81	101.00	-27	12,888	-0.21%
2023/01/06	0	0.00	6	96.08	96.80	-6	12,828	-0.05%
2023/01/05	0	0.00	1	95.50	94.60	-1	12,850	-0.01%
2023/01/04	0	94.20	0	0.00	93.70	0	13,044	0.00%
2023/01/03	0	0.00	1	94.30	94.60	-1	13,466	-0.01%
2022/12/30	0	0.00	1	94.00	93.90	-1	13,511	-0.01%
2022/12/29	5	92.64	0	0.00	93.80	5	13,644	0.04%
2022/12/28	1	93.30	0	0.00	93.50	1	13,925	0.01%
2022/12/27	0	0.00	3	94.80	94.50	-3	14,067	-0.02%
2022/12/23	10	93.65	0	0.00	93.80	10	14,432	0.07%
2022/12/22	0	0.00	1	97.30	97.30	-1	14,432	-0.01%
2022/12/20	8	94.23	0	0.00	93.50	8	14,044	0.06%
2022/12/16	4	96.28	0	0.00	96.20	4	13,615	0.03%
2022/12/14	0	0.00	4	97.40	98.00	-4	13,257	-0.03%
2022/12/13	17	96.36	0	0.00	96.30	17	13,147	0.13%
2022/12/12	13	97.82	2	98.10	98.10	11	13,109	0.08%
2022/12/09	1	99.30	0	0.00	99.50	1	13,263	0.01%
2022/12/08	11	96.54	1	96.90	97.00	10	13,244	0.08%
2022/12/07	2	98.65	1	99.90	99.00	1	13,433	0.01%
2022/12/06	0	0.00	10.3	100.50	99.70	-10.3	13,437	-0.08%
2022/12/02	13	100.00	0.1	100.50	101.00	12.9	13,416	0.10%
2022/12/01	0	0.00	37	99.78	101.50	-37	13,374	-0.28%
2022/11/30	0	0.00	2	96.30	97.20	-2	13,015	-0.02%
2022/11/29	2	94.55	4	94.65	95.40	-2	12,863	-0.02%
2022/11/25	0	0.00	9	95.97	96.10	-9	12,960	-0.07%
2022/11/23	0	0.00	1	95.80	95.80	-1	13,018	-0.01%
2022/11/18	8	94.00	102	94.71	94.90	-94	12,980	-0.72%	大賣/
2022/11/17	0	0.00	1	93.30	93.50	-1	12,879	-0.01%
2022/11/09	0	0.00	1	86.40	86.80	-1	11,953	-0.01%
2022/11/08	1	84.00	2	84.30	84.40	-1	11,841	-0.01%
2022/11/07	0	0.00	7	84.36	84.50	-7	11,759	-0.06%
2022/11/04	1	79.40	0	0.00	80.50	1	11,594	0.01%
2022/11/03	1	79.01	1	79.60	79.50	0	11,611	0.00%
2022/10/27	0	0.00	472	77.88	78.70	-472	11,368	-4.15%	大賣/鉅額交易
2022/10/24	0	0.00	1	78.20	77.70	-1	11,351	-0.01%
2022/10/21	0	76.93	1	77.00	76.30	-1	11,514	-0.01%
2022/10/18	4	76.90	0	0.00	76.10	4	11,146	0.04%
2022/10/14	1	75.80	0	0.00	75.80	1	10,940	0.01%
2022/10/12	14	73.74	0	0.00	73.20	14	10,751	0.13%
2022/10/11	8.5	75.50	0	0.00	74.60	8.5	10,625	0.08%
2022/10/07	0	82.30	0	0.00	82.00	0	10,314	0.00%
2022/10/06	2.1	82.52	5	82.64	82.80	-2.9	10,368	-0.03%
2022/10/04	1	79.50	0	0.00	79.80	1	10,094	0.01%
2022/10/03	2.1	78.39	0	0.00	77.10	2.1	9,975	0.02%
2022/09/30	1	78.80	0	0.00	80.10	1	9,872	0.01%
2022/09/29	11	78.88	0	0.00	78.90	11	9,890	0.11%
2022/09/28	16.4	78.88	1	79.10	78.20	15.4	9,893	0.16%
2022/09/27	0.1	81.04	10	81.10	81.10	-9.9	9,896	-0.10%
2022/09/26	0.1	81.60	0	0.00	81.30	0.1	10,077	0.00%
2022/09/22	0	0.00	28	84.10	84.60	-28	10,734	-0.26%
2022/09/21	0	0.00	1	85.10	84.90	-1	11,653	-0.01%
2022/09/19	28	84.84	2	84.45	84.30	26	12,196	0.21%
2022/09/16	1	83.60	4	83.45	83.60	-3	12,597	-0.02%
2022/09/15	4	82.40	0	0.00	83.20	4	12,424	0.03%
2022/09/14	12	82.67	0	0.00	82.70	12	12,447	0.10%
2022/09/13	0	0.00	1	85.80	85.90	-1	12,225	-0.01%
2022/09/07	5	79.70	0	0.00	80.20	5	12,305	0.04%
2022/09/01	4	83.35	1	83.50	83.90	3	12,719	0.02%
2022/08/30	1	84.40	1	84.80	84.60	0	12,730	0.00%
2022/08/29	25	84.32	0	0.00	84.40	25	12,770	0.20%
2022/08/26	5	88.00	0	0.00	87.50	5	12,778	0.04%
2022/08/25	7	86.37	0	0.00	86.40	7	12,839	0.05%
2022/08/23	3	86.90	0	0.00	86.60	3	13,324	0.02%
2022/08/19	2	89.70	0	0.00	90.00	2	13,551	0.01%
2022/08/18	1	89.50	0	0.00	89.40	1	13,609	0.01%
2022/08/16	0.1	90.40	0	0.00	90.70	0.1	13,698	0.00%
2022/08/12	201	89.50	1	89.40	89.50	200	13,715	1.46%	大買/鉅額交易
2022/08/11	0	0.00	2	89.30	89.50	-2	13,766	-0.01%
2022/08/09	70	87.50	0	0.00	87.70	70	13,984	0.50%
2022/08/08	100	87.60	0	0.00	87.90	100	13,975	0.72%
2022/08/04	0	0.00	3	87.30	87.40	-3	14,097	-0.02%
2022/08/03	1	85.30	0	0.00	86.00	1	13,964	0.01%
2022/08/02	101	84.20	0	0.00	84.50	101	13,932	0.72%	大買/鉅額交易
2022/08/01	2	85.30	0	0.00	86.30	2	13,970	0.01%
2022/07/29	6.1	86.46	1	86.70	86.40	5.1	14,016	0.04%
2022/07/28	0	0.00	3	86.57	87.80	-3	13,911	-0.02%
2022/07/27	0	82.90	0	0.00	85.10	0	13,666	0.00%
2022/07/26	2	84.00	0	0.00	83.70	2	13,671	0.01%
2022/07/25	2	84.80	0	0.00	84.60	2	14,005	0.01%
2022/07/22	2	85.60	0	0.00	85.20	2	14,182	0.01%
2022/07/21	0	0.00	2	85.20	85.70	-2	14,258	-0.01%
2022/07/19	0	0.00	2	82.60	82.60	-2	14,260	-0.01%
2022/07/18	0	0.00	8	81.33	81.10	-8	14,201	-0.06%
2022/07/15	0.1	79.20	0	0.00	79.20	0.1	14,075	0.00%
2022/07/14	1	78.50	4	77.53	78.40	-3	14,036	-0.02%
2022/07/12	11	73.45	23	73.58	73.80	-12	13,843	-0.09%
2022/07/11	25	75.88	0	0.00	75.80	25	13,808	0.18%
2022/07/08	0	0.00	3	76.50	76.10	-3	13,829	-0.02%
2022/07/07	1	72.60	0	0.00	74.60	1	13,807	0.01%
2022/07/06	2	73.20	1	75.40	73.10	1	13,831	0.01%
2022/07/05	1	74.00	0	0.00	74.80	1	13,870	0.01%
2022/07/01	1	74.90	10	75.70	74.50	-9	13,771	-0.07%
2022/06/30	16.1	76.01	0	0.00	76.40	16.1	13,699	0.12%
2022/06/29	30.3	79.75	0	0.00	79.10	30.3	13,172	0.23%
2022/06/24	6.8	92.43	0	0.00	92.00	6.8	11,676	0.06%
2022/06/23	1	95.40	1	96.80	95.40	0	11,268	0.00%
2022/06/22	6	97.35	0	0.00	96.40	6	11,263	0.05%
2022/06/21	0	0.00	9	98.80	99.40	-9	11,265	-0.08%
2022/06/20	1	96.90	0	0.00	96.20	1	11,277	0.01%
2022/06/17	9	97.70	0	0.00	97.50	9	11,262	0.08%
2022/06/16	0	0.00	15	103.00	101.00	-15	11,046	-0.14%
2022/06/14	3	101.50	2	101.00	102.00	1	11,273	0.01%
2022/06/13	10	102.50	0	0.00	102.00	10	11,265	0.09%
2022/06/10	0	0.00	1	105.50	105.00	-1	11,236	-0.01%
2022/06/06	6.7	104.45	0	0.00	104.50	6.7	11,303	0.06%
2022/05/31	0	0.00	1	103.50	104.50	-1	11,862	-0.01%
2022/05/30	1	102.00	3	103.00	103.00	-2	11,566	-0.02%
2022/05/27	0	0.00	5	100.48	101.00	-5	11,498	-0.04%
2022/05/25	0	0.00	2	98.60	98.20	-2	11,666	-0.02%
2022/05/17	0	0.00	3	96.30	97.30	-3	12,138	-0.02%
2022/05/12	3.5	93.15	11	93.30	93.00	-7.5	12,346	-0.06%
2022/05/11	7.2	95.86	9	95.50	96.20	-1.8	12,730	-0.01%
2022/05/10	1	94.10	0	0.00	95.40	1	12,921	0.01%
2022/05/09	0	0.00	2	94.50	94.10	-2	13,080	-0.02%
2022/05/06	19	95.93	0	0.00	95.90	19	13,159	0.14%
2022/05/05	0	0.00	3	98.47	98.60	-3	13,331	-0.02%
2022/04/29	5	97.50	5	95.60	95.60	0	13,727	0.00%
2022/04/27	10	91.10	0	0.00	91.80	10	13,571	0.07%
2022/04/25	16	95.33	0	0.00	94.60	16	13,653	0.12%
2022/04/22	3	99.03	0	0.00	99.10	3	13,599	0.02%
2022/04/15	16	97.90	0	0.00	97.90	16	13,944	0.11%
2022/04/14	1	100.00	0	0.00	99.50	1	14,094	0.01%
2022/04/13	0	0.00	1	98.90	99.10	-1	14,270	-0.01%
2022/04/12	13	96.65	0	0.00	96.60	13	14,668	0.09%
2022/04/11	23	97.73	10	97.80	97.90	13	14,632	0.09%
2022/04/07	46	99.98	0	0.00	99.80	46	14,505	0.32%
2022/04/06	7	101.36	0	0.00	102.00	7	14,349	0.05%
2022/03/25	0	0.00	1	104.50	104.50	-1	14,066	-0.01%
2022/03/23	0	0.00	3	105.50	105.50	-3	14,096	-0.02%
2022/03/17	0	0.00	2	103.50	103.50	-2	14,151	-0.01%
2022/03/14	0	0.00	13	101.96	102.00	-13	14,255	-0.09%
2022/03/09	0	0.00	1	98.50	98.20	-1	14,509	-0.01%
2022/03/08	1	96.40	0	0.00	96.10	1	14,624	0.01%
2022/03/07	15	97.19	0	0.00	97.60	15	14,485	0.10%
2022/03/03	0	0.00	1	103.50	103.50	-1	14,243	-0.01%
2022/03/02	1	102.00	2	102.00	102.50	-1	14,184	-0.01%
2022/03/01	0	0.00	60.1	102.00	103.00	-60.1	14,258	-0.42%
2022/02/25	60	99.40	0	0.00	99.30	60	14,182	0.42%
2022/02/24	2	99.95	75	100.00	99.70	-73	14,038	-0.52%
2022/02/23	0	0.00	7	102.71	102.00	-7	13,833	-0.05%
2022/02/17	0	0.00	3	105.00	104.00	-3	13,713	-0.02%
2022/02/15	0.3	101.00	0	0.00	100.00	0.3	13,729	0.00%
2022/02/14	1	100.50	6	100.33	100.00	-5	13,870	-0.04%
2022/02/11	5	104.30	0	0.00	103.00	5	13,832	0.04%
2022/02/09	3	100.50	0	0.00	102.00	3	13,909	0.02%
2022/02/08	1.1	99.68	0	0.00	100.00	1.1	13,748	0.01%
2022/01/26	1	98.80	1	99.20	98.80	0	13,419	0.00%
2022/01/24	7	102.00	0	0.00	101.50	7	13,229	0.05%
2022/01/21	1	102.00	0	0.00	101.50	1	13,561	0.01%
2022/01/13	6	105.33	0	0.00	105.00	6	13,351	0.04%
2022/01/10	1	105.00	1	106.00	106.00	0	13,619	0.00%
2022/01/07	1	105.50	1	107.00	106.50	0	13,860	0.00%
2022/01/06	5	109.00	0	0.00	108.50	5	13,910	0.04%
2022/01/05	0	0.00	4	108.00	111.00	-4	13,981	-0.03%
2022/01/04	0	0.00	4	106.88	107.00	-4	14,061	-0.03%
2022/01/03	0	0.00	1	105.50	105.50	-1	14,368	-0.01%
2021/12/28	3	106.00	1.6	105.81	105.50	1.4	15,223	0.01%
2021/12/21	0	0.00	5	102.00	102.00	-5	16,201	-0.03%
2021/12/20	6	101.42	1	102.00	101.50	5	16,269	0.03%
2021/12/17	6	101.67	5	102.00	102.00	1	16,274	0.01%
2021/12/16	1	101.50	0	0.00	103.50	1	16,197	0.01%
2021/12/15	1	102.00	0	0.00	101.50	1	16,320	0.01%
2021/12/14	1	101.00	0	0.00	102.00	1	16,569	0.01%
2021/12/13	5	102.50	5	103.00	102.50	0	16,521	0.00%
2021/12/10	0	0.00	17	104.00	103.00	-17	16,486	-0.10%
2021/12/09	1	104.50	0	0.00	104.50	1	16,356	0.01%
2021/12/08	0	0.00	3	108.00	107.00	-3	16,131	-0.02%
2021/12/07	5	104.50	3	104.50	104.00	2	16,069	0.01%
2021/12/06	1	106.50	0	0.00	106.00	1	15,944	0.01%
2021/12/03	2	108.00	9	106.78	109.00	-7	15,909	-0.04%
2021/12/02	8	104.50	0	0.00	105.00	8	15,758	0.05%
2021/11/29	0	0.00	5	100.50	101.00	-5	15,545	-0.03%
2021/11/25	15	102.17	15	102.67	104.00	0	15,535	0.00%
2021/11/24	28	103.59	26	104.06	103.00	2	15,507	0.01%
2021/11/22	0	0.00	1	107.00	106.50	-1	15,421	-0.01%
2021/11/19	1	107.00	0	0.00	106.00	1	15,327	0.01%
2021/11/12	0	0.00	4	104.00	104.00	-4	15,418	-0.03%
2021/11/11	15	102.00	19	102.50	102.50	-4	15,390	-0.03%
2021/11/10	1	103.50	0	0.00	104.00	1	15,331	0.01%
2021/11/09	2	106.00	1	107.00	105.00	1	15,379	0.01%
2021/11/08	1	105.50	3	105.00	105.50	-2	15,065	-0.01%
2021/11/04	0	0.00	13	98.58	98.10	-13	14,838	-0.09%
2021/11/02	0	0.00	1	100.00	98.80	-1	14,979	-0.01%
2021/11/01	7	98.83	2	99.20	98.20	5	15,058	0.03%
2021/10/29	4	100.75	1	103.50	99.80	3	15,088	0.02%
2021/10/28	2	100.20	3	99.07	99.80	-1	14,769	-0.01%
2021/10/27	2	97.15	0	0.00	97.20	2	14,813	0.01%
2021/10/26	0	0.00	1	97.80	98.00	-1	15,457	-0.01%
2021/10/25	12	96.45	0	0.00	96.40	12	15,412	0.08%
2021/10/21	7	96.38	0	0.00	95.90	7	15,286	0.05%
2021/10/20	1	99.40	0	0.00	97.70	1	15,171	0.01%
2021/10/19	1	96.60	1	97.70	98.40	0	15,081	0.00%
2021/10/15	1	95.90	0	0.00	96.20	1	15,075	0.01%
2021/10/14	1	92.80	25	93.84	93.60	-24	14,906	-0.16%
2021/10/13	27	93.24	0	0.00	92.40	27	14,820	0.18%
2021/10/12	2	94.15	0	0.00	93.50	2	14,731	0.01%
2021/10/08	39	98.25	20	97.32	96.20	19	14,563	0.13%
2021/10/07	16	100.03	20	101.13	101.00	-4	14,200	-0.03%
2021/10/06	21	100.24	15	99.87	100.00	6	14,086	0.04%
2021/10/05	17	100.22	13	100.29	100.50	4	13,924	0.03%
2021/10/04	20	105.75	20	103.50	103.50	0	13,544	0.00%
2021/10/01	10	106.25	10	106.75	108.00	0	13,320	0.00%
2021/09/29	6	107.08	0	0.00	106.00	6	13,056	0.05%
2021/09/28	2	111.75	0	0.00	112.50	2	12,775	0.02%
2021/09/22	2	114.25	1	114.00	116.00	1	12,619	0.01%
2021/09/17	4	119.00	2	119.00	118.00	2	12,583	0.02%
2021/09/16	2	121.50	0	0.00	121.50	2	12,353	0.02%
2021/09/13	3	125.33	0.2	125.00	124.00	2.8	12,395	0.02%
2021/09/10	1	125.50	9	127.06	128.00	-8	12,477	-0.06%
2021/09/09	0	0.00	4	122.25	122.00	-4	12,421	-0.03%
2021/09/07	4	119.88	0	0.00	121.50	4	12,404	0.03%
2021/09/06	1	125.00	1	127.00	124.50	0	12,357	0.00%
2021/09/03	1	128.50	1	128.00	128.50	0	12,569	0.00%
2021/09/02	5	125.50	0	0.00	125.50	5	12,521	0.04%
2021/09/01	3	126.17	0	0.00	126.50	3	12,503	0.02%
2021/08/30	1	128.50	1	129.00	129.00	0	12,664	0.00%
2021/08/27	0	0.00	3	126.00	127.00	-3	12,574	-0.02%
2021/08/26	0	0.00	1	123.00	123.50	-1	12,541	-0.01%
2021/08/25	2	122.25	1	121.00	122.50	1	12,618	0.01%
2021/08/23	0	0.00	5	122.00	121.00	-5	12,772	-0.04%
2021/08/20	5	115.00	6	116.83	116.00	-1	12,842	-0.01%
2021/08/19	5	117.00	5	115.50	115.50	0	12,963	0.00%
2021/08/18	3	116.00	6	116.17	119.00	-3	13,026	-0.02%
2021/08/17	4	117.50	1	121.00	117.00	3	13,114	0.02%
2021/08/13	0	0.00	6	121.25	120.00	-6	13,105	-0.05%
2021/08/12	3	125.50	0	0.00	125.50	3	13,011	0.02%
2021/08/10	1	125.50	2	125.50	126.50	-1	13,131	-0.01%
2021/08/09	2	129.50	0	0.00	128.00	2	13,380	0.01%
2021/08/06	5	133.00	0	0.00	129.00	5	13,718	0.04%
2021/08/05	16	130.88	10	132.00	132.00	6	13,958	0.04%
2021/08/04	3	130.00	8	130.50	131.00	-5	14,360	-0.03%
2021/08/03	0	0.00	2	126.00	127.00	-2	14,475	-0.01%
2021/08/02	1	125.50	2	124.75	125.50	-1	14,467	-0.01%
2021/07/30	3	123.33	15	122.97	122.50	-12	14,405	-0.08%
2021/07/29	0	0.00	6	115.50	115.00	-6	13,902	-0.04%
2021/07/28	8	112.13	0	0.00	112.50	8	14,116	0.06%
2021/07/27	0	0.00	1	115.50	115.00	-1	14,374	-0.01%
2021/07/23	3	116.50	0	0.00	115.00	3	15,164	0.02%
2021/07/22	0	0.00	1	120.00	117.50	-1	15,636	-0.01%
2021/07/20	0	0.00	1	118.50	118.00	-1	16,329	-0.01%
2021/07/19	1	115.50	1	116.50	117.50	0	16,317	0.00%
2021/07/16	2	116.00	2	116.50	116.50	0	16,454	0.00%
2021/07/15	1	117.00	22	118.16	120.00	-21	16,379	-0.13%
2021/07/12	1	112.00	0	0.00	112.50	1	16,135	0.01%
2021/07/08	1	112.50	0	0.00	112.00	1	16,373	0.01%
2021/07/07	0	0.00	0.1	114.50	114.50	-0.1	16,499	0.00%
2021/07/05	0	0.00	0.5	112.00	114.00	-0.5	17,135	0.00%
2021/07/02	0	0.00	1	112.00	112.00	-1	17,210	-0.01%
2021/07/01	0	0.00	1	111.00	111.00	-1	17,383	-0.01%
2021/06/30	0	0.00	1	112.00	112.00	-1	17,625	-0.01%
2021/06/29	1	111.00	1	113.00	113.00	0	17,685	0.00%
2021/06/28	3	113.33	0	0.00	112.50	3	17,702	0.02%
2021/06/25	0	0.00	1	117.50	117.50	-1	17,800	-0.01%
2021/06/22	0	0.00	5	113.50	113.00	-5	18,176	-0.03%
2021/06/21	4	113.13	0	0.00	113.00	4	18,272	0.02%
2021/06/18	1	117.00	0	0.00	116.50	1	18,445	0.01%
2021/06/17	0	0.00	1	117.50	118.00	-1	18,570	-0.01%
2021/06/16	1	116.50	0	0.00	115.50	1	18,872	0.01%
2021/06/15	1	117.00	18	117.06	118.00	-17	19,182	-0.09%
2021/06/11	17	119.00	2	119.00	118.50	15	19,357	0.08%
2021/06/10	0	0.00	0.1	115.00	116.50	-0.1	19,309	0.00%
2021/06/08	0	0.00	5	116.50	115.50	-5	19,798	-0.03%
2021/06/07	0.1	114.00	5	114.30	115.50	-4.9	19,994	-0.02%
2021/06/04	0	0.00	5	111.00	111.00	-5	19,968	-0.03%
2021/06/02	1	112.50	0	0.00	111.00	1	20,500	0.00%
2021/05/28	2	109.50	0	0.00	110.50	2	21,319	0.01%
2021/05/27	20	104.25	23	105.20	109.00	-3	21,519	-0.01%
2021/05/21	2	105.25	0	0.00	105.50	2	22,453	0.01%
2021/05/19	0	0.00	1	105.50	105.50	-1	23,478	0.00%
2021/05/17	1	100.00	2	103.00	103.00	-1	24,950	0.00%
2021/05/14	0	0.00	2	104.00	105.00	-2	26,053	-0.01%
2021/05/13	0	0.00	1	100.50	100.00	-1	25,966	0.00%
2021/05/12	31	99.63	29	100.22	97.00	2	25,924	0.01%
2021/05/11	48	102.81	41	103.01	103.50	7	25,978	0.03%
2021/05/10	0	0.00	1	110.00	110.00	-1	26,092	0.00%
2021/05/07	0	0.00	1	112.50	113.00	-1	26,508	0.00%
2021/05/06	0	0.00	5	105.50	107.50	-5	26,802	-0.02%
2021/05/05	2	109.25	0	0.00	106.50	2	26,960	0.01%
2021/05/04	3	110.00	1	109.00	111.50	2	27,386	0.01%
2021/05/03	11	112.41	0	0.00	112.50	11	27,629	0.04%
2021/04/29	8	118.88	3	120.33	118.00	5	27,659	0.02%
2021/04/28	2	122.00	11.7	121.06	123.00	-9.7	27,595	-0.04%
2021/04/27	5	118.00	1	117.50	118.00	4	27,845	0.01%
2021/04/26	0	0.00	38	116.29	118.00	-38	28,423	-0.13%
2021/04/23	0	0.00	1	109.00	111.00	-1	28,473	0.00%
2021/04/22	2	108.00	0	0.00	108.00	2	28,964	0.01%
2021/04/21	2	110.00	0	0.00	110.00	2	29,456	0.01%
2021/04/20	0	0.00	1	113.00	113.00	-1	30,225	0.00%
2021/04/19	5	112.00	1	113.00	111.50	4	31,196	0.01%
2021/04/16	0	112.00	6	113.42	113.00	-6	31,585	-0.02%
2021/04/15	1	107.00	4	108.50	109.00	-3	31,907	-0.01%
2021/04/13	2	112.50	0	0.00	112.50	2	33,038	0.01%
2021/04/12	2	113.00	2.1	112.98	112.50	-0.1	33,479	0.00%
2021/04/08	4	110.25	1.2	111.41	111.50	2.8	33,482	0.01%
2021/04/07	0	0.00	9	111.39	111.50	-9	33,511	-0.03%
2021/04/06	1	110.00	10	111.10	111.50	-9	33,630	-0.03%
2021/04/01	11	107.00	17	107.59	107.50	-6	33,613	-0.02%
2021/03/31	2	107.50	0	0.00	107.50	2	33,924	0.01%
2021/03/30	0	0.00	1	110.50	111.00	-1	34,424	0.00%
2021/03/29	0	108.83	1	109.00	109.00	-1	34,350	0.00%
2021/03/26	4	106.88	0	0.00	107.00	4	34,367	0.01%
2021/03/25	1	105.50	1	105.00	106.00	0	34,338	0.00%
2021/03/24	4	107.13	3	106.83	107.00	1	34,381	0.00%
2021/03/23	6	108.83	7	107.86	108.00	-1	34,536	0.00%
2021/03/22	0	0.00	2	105.50	108.00	-2	34,448	-0.01%
2021/03/19	1	104.50	0	0.00	108.00	1	34,461	0.00%
2021/03/18	0	0.00	1	107.00	106.50	-1	34,326	0.00%
2021/03/17	6	103.17	0	0.00	103.00	6	34,419	0.02%
2021/03/16	1	103.50	1	103.00	104.00	0	34,648	0.00%
2021/03/15	60	102.50	60	103.17	102.50	0	34,624	0.00%
2021/03/11	3	104.00	2	105.00	105.00	1	34,635	0.00%
2021/03/09	5	99.42	2	100.25	101.00	3	34,756	0.01%
2021/03/08	1	103.00	0	0.00	102.50	1	34,625	0.00%
2021/03/05	4	102.38	1	101.50	102.00	3	34,784	0.01%
2021/03/04	15	103.50	13	103.77	103.00	2	35,437	0.01%
2021/03/03	4	107.13	0	0.00	107.00	4	35,207	0.01%
2021/02/26	7	104.29	0	0.00	103.50	7	34,835	0.02%
2021/02/25	20	107.00	20.5	107.50	107.50	-0.5	34,544	0.00%
2021/02/24	26	106.90	22	107.55	106.00	4	34,504	0.01%
2021/02/23	33	107.73	38	108.30	110.00	-5	34,280	-0.01%
2021/02/22	13	111.77	0	0.00	112.00	13	33,881	0.04%
2021/02/19	27	112.63	45	114.08	113.50	-18	33,474	-0.05%
2021/02/18	51	117.13	11	116.41	117.50	40	32,992	0.12%
2021/02/17	0	0.00	16	116.00	116.00	-16	31,771	-0.05%
2021/02/05	7	104.43	9.5	104.68	105.50	-2.5	31,522	-0.01%
2021/02/04	0	0.00	10	98.35	97.70	-10	30,348	-0.03%
2021/02/03	13	98.95	1	98.10	98.10	12	30,349	0.04%
2021/02/02	1	98.60	11	98.52	98.60	-10	30,594	-0.03%
2021/02/01	0	0.00	2	92.81	94.90	-2	30,391	-0.01%
2021/01/29	7	94.87	11	96.45	92.00	-4	30,242	-0.01%
2021/01/28	5	94.50	10	94.12	94.50	-5	29,989	-0.02%
2021/01/27	2.2	99.09	26	98.69	98.30	-23.9	29,853	-0.08%
2021/01/26	18.4	99.89	4	99.20	98.40	14.4	29,922	0.05%
2021/01/25	7	104.43	6	101.75	102.00	1	30,592	0.00%
2021/01/22	4	105.25	1	105.00	105.00	3	30,189	0.01%
2021/01/21	30	106.12	5.5	105.91	105.50	24.5	29,972	0.08%
2021/01/20	5	105.30	22	107.23	104.50	-17	29,786	-0.06%
2021/01/19	64.2	108.37	43.5	106.66	105.50	20.7	29,271	0.07%
2021/01/18	19	98.63	19	99.99	100.50	0	28,867	0.00%
2021/01/15	21.5	99.18	19	99.97	98.00	2.5	28,441	0.01%
2021/01/14	11	100.19	5	100.50	99.00	6	28,182	0.02%
2021/01/13	4	94.63	19	96.51	99.60	-15	28,111	-0.05%
2021/01/12	20	94.45	13	93.52	92.20	7	27,419	0.03%
2021/01/11	5	90.00	24	90.30	90.40	-19	26,570	-0.07%
2021/01/08	12	88.15	0	0.00	88.00	12	26,340	0.05%
2021/01/07	5	90.00	173	90.40	89.40	-168	25,958	-0.65%	大賣/鉅額交易
2021/01/06	6	88.08	47.9	87.81	88.50	-41.9	25,686	-0.16%
2021/01/05	5	85.24	5	86.20	86.60	0	24,823	0.00%
2021/01/04	0	0.00	6	83.17	83.90	-6	24,592	-0.02%
2020/12/31	8	81.80	0	0.00	81.30	8	24,334	0.03%
2020/12/30	0.7	80.60	0	0.00	81.70	0.7	24,220	0.00%
2020/12/29	42	80.33	0	0.00	80.70	42	24,250	0.17%
2020/12/28	153	81.51	1	81.50	81.70	152	24,227	0.63%	大買/鉅額交易
2020/12/25	1	81.10	2	80.70	80.90	-1	24,055	0.00%
2020/12/24	0	0.00	13	80.48	80.50	-13	23,732	-0.05%
2020/12/23	8	77.15	0	0.00	77.20	8	23,165	0.03%
2020/12/22	1	78.50	0	0.00	78.20	1	22,995	0.00%
2020/12/18	0	0.00	7	79.40	78.90	-7	22,803	-0.03%
2020/12/17	1	79.10	2	79.60	79.50	-1	22,680	0.00%
2020/12/16	0	0.00	6	78.68	78.70	-6	22,380	-0.03%
2020/12/15	1	78.40	2	77.55	77.60	-1	22,256	0.00%
2020/12/14	4	77.13	5	77.50	77.00	-1	22,036	0.00%
2020/12/11	11	79.55	10	78.30	78.80	1	21,894	0.00%
2020/12/10	3	80.90	5	80.36	80.60	-2	21,461	-0.01%
2020/12/08	3	78.80	3	79.50	79.50	0	20,695	0.00%
2020/12/07	3.3	79.35	2	81.00	78.80	1.3	20,624	0.01%
2020/12/04	5	78.80	9	79.60	79.60	-4	20,184	-0.02%
2020/11/30	4	78.65	4	77.75	76.60	0	19,415	0.00%
2020/11/25	2	72.50	1	73.60	72.50	1	18,502	0.01%
2020/11/24	5	73.64	0	0.00	73.40	5	18,396	0.03%
2020/11/23	0	0.00	3	74.50	73.90	-3	18,267	-0.02%
2020/11/20	7	73.07	0	0.00	72.90	7	18,014	0.04%
2020/11/19	0	0.00	2	72.85	72.90	-2	17,935	-0.01%
2020/11/18	3	72.90	3	72.80	73.00	0	17,866	0.00%
2020/11/17	0	0.00	3	72.07	72.00	-3	17,771	-0.02%
2020/11/16	0	0.00	4	71.70	71.90	-4	17,998	-0.02%
2020/11/13	1	71.20	1	70.40	70.50	0	18,176	0.00%
2020/11/12	0	0.00	5	72.00	72.00	-5	18,262	-0.03%
2020/11/11	0	0.00	2	71.35	71.50	-2	18,128	-0.01%
2020/11/10	1	70.90	5	71.16	71.50	-4	17,981	-0.02%
2020/11/09	0	0.00	6	70.07	70.20	-6	17,538	-0.03%
2020/11/06	0	0.00	17	68.31	68.70	-17	17,342	-0.10%
2020/11/05	5	68.00	4	68.12	68.20	1	17,146	0.01%
2020/11/04	0	0.00	12	67.90	68.00	-12	16,930	-0.07%
2020/11/03	9	66.76	16	67.73	66.80	-7	16,716	-0.04%
2020/11/02	1	66.70	75	67.18	66.80	-74	16,467	-0.45%
2020/10/30	0	0.00	7	63.33	63.20	-7	15,418	-0.05%
2020/10/29	12	61.88	4	62.00	62.50	8	15,695	0.05%
2020/10/28	10	63.40	0	0.00	63.10	10	16,235	0.06%
2020/10/27	13	64.80	2	64.30	64.40	11	16,273	0.07%
2020/10/26	6	66.37	0	0.00	66.30	6	16,341	0.04%
2020/10/23	5	65.10	2	65.10	65.20	3	16,041	0.02%
2020/10/22	0	0.00	6	64.13	64.40	-6	16,502	-0.04%
2020/10/21	2	64.35	4	63.93	64.10	-2	16,708	-0.01%
2020/10/20	10	62.40	0	0.00	61.90	10	16,222	0.06%
2020/10/19	14.1	61.83	0	0.00	61.90	14.1	16,103	0.09%
2020/10/16	25	61.88	3	61.70	61.20	22	16,002	0.14%
2020/10/15	1	61.40	1	61.50	61.30	0	15,922	0.00%
2020/10/14	2	60.90	0	0.00	60.90	2	15,768	0.01%
2020/10/12	3	62.50	3	62.40	62.10	0	15,523	0.00%
2020/10/08	0	0.00	2	61.10	61.50	-2	15,126	-0.01%
2020/10/07	1	59.90	0	0.00	60.10	1	14,997	0.01%
2020/10/06	1.6	60.81	5	61.28	60.20	-3.4	15,039	-0.02%
2020/10/05	5	60.22	0	0.00	60.50	5	15,004	0.03%
2020/09/29	2	59.90	0	0.00	58.60	2	15,097	0.01%
2020/09/28	1	60.10	0	0.00	60.20	1	15,071	0.01%
2020/09/24	2	58.40	0	0.00	58.20	2	15,193	0.01%
2020/09/22	2	60.75	0	0.00	60.40	2	15,304	0.01%
2020/09/21	1	62.00	0	0.00	61.70	1	15,289	0.01%
2020/09/16	1	62.50	0	0.00	62.40	1	15,278	0.01%
2020/09/15	1	62.20	6	62.23	62.00	-5	15,188	-0.03%
2020/09/11	0	0.00	4	61.30	61.30	-4	15,249	-0.03%
2020/09/10	1.4	61.50	9	61.67	61.20	-7.6	15,305	-0.05%
2020/09/09	1	61.20	9	61.32	62.00	-8	15,289	-0.05%
2020/09/08	1	61.00	4	61.18	61.40	-3	15,271	-0.02%
2020/09/04	3	59.47	0	0.00	59.50	3	15,281	0.02%
2020/09/03	2	60.50	1	60.20	60.30	1	15,251	0.01%
2020/09/02	9	60.27	16	60.14	60.20	-7	15,232	-0.05%
2020/09/01	18	60.73	0	0.00	61.30	18	15,085	0.12%
2020/08/31	1	61.20	0	0.00	61.20	1	15,154	0.01%
2020/08/28	33	61.01	0	0.00	61.10	33	15,030	0.22%
2020/08/25	1	62.30	3	62.40	62.10	-2	15,200	-0.01%
2020/08/24	1	61.30	0	0.00	61.30	1	15,508	0.01%
2020/08/21	4	61.73	7	61.51	61.90	-3	15,499	-0.02%
2020/08/20	7	61.20	2	60.75	61.10	5	15,442	0.03%
2020/08/19	8	65.34	3	65.50	64.80	5	15,036	0.03%
2020/08/18	1	67.00	0	0.00	67.00	1	14,760	0.01%
2020/08/17	2	67.80	1	68.20	68.40	1	14,617	0.01%
2020/08/14	7	67.04	4	67.00	66.80	3	14,748	0.02%
2020/08/13	0	0.00	3	68.27	68.00	-3	14,659	-0.02%
2020/08/11	1	70.40	0	0.00	70.40	1	14,577	0.01%
2020/08/10	0	0.00	4	70.50	70.40	-4	14,476	-0.03%
2020/08/07	7	70.36	0	0.00	70.30	7	14,458	0.05%
2020/08/06	7	71.10	0	0.00	70.90	7	14,345	0.05%
2020/08/05	3	70.53	0	0.00	70.30	3	14,191	0.02%
2020/08/04	21	71.22	0	0.00	70.60	21	13,930	0.15%
2020/08/03	19	72.85	4	72.50	71.60	15	13,492	0.11%
2020/07/31	21	74.73	5	75.74	75.60	16	12,811	0.12%
2020/07/30	11	75.09	5	74.56	75.50	6	12,677	0.05%
2020/07/29	5	73.00	0	0.00	72.50	5	12,382	0.04%
2020/07/28	0	0.00	0	70.70	70.70	0	12,268	0.00%
2020/07/27	0	0.00	8	75.24	73.00	-8	11,638	-0.07%
2020/07/24	2	71.80	0	0.00	69.90	2	11,081	0.02%
2020/07/23	2	71.40	8	71.30	71.80	-6	10,898	-0.06%
2020/07/16	0	0.00	2	69.80	69.70	-2	10,702	-0.02%
2020/07/15	8	70.90	0	0.00	70.70	8	10,723	0.07%
2020/07/14	2	70.70	0	0.00	70.70	2	10,890	0.02%
2020/07/10	0	0.00	3	71.60	71.60	-3	10,829	-0.03%
2020/07/08	1	70.10	0	0.00	69.50	1	10,545	0.01%
2020/07/07	1	70.90	0	0.00	70.50	1	10,396	0.01%
2020/07/03	4	71.98	3	73.70	71.90	1	10,198	0.01%
2020/07/02	0	0.00	7	71.03	72.70	-7	10,104	-0.07%
2020/07/01	1	67.10	0	0.00	68.00	1	9,887	0.01%
2020/06/29	1	68.40	0	0.00	67.30	1	9,975	0.01%
2020/06/23	3	67.80	3	68.60	67.80	0	10,170	0.00%
2020/06/18	2	67.20	0	0.00	67.50	2	10,454	0.02%
2020/06/17	0	0.00	1	67.80	68.00	-1	10,597	-0.01%
2020/06/11	1	66.60	0	0.00	66.50	1	11,576	0.01%
2020/06/10	0	0.00	2	67.85	68.00	-2	11,675	-0.02%
2020/06/04	3	66.80	3	67.30	66.80	0	11,922	0.00%
2020/06/03	0	0.00	1	66.80	66.50	-1	12,037	-0.01%
2020/06/02	1	63.30	0	0.00	63.50	1	11,846	0.01%
2020/06/01	2	62.80	5	62.70	62.80	-3	11,862	-0.03%
2020/05/28	2.5	61.32	0	0.00	61.30	2.5	11,579	0.02%
2020/05/27	3	61.00	3	61.70	61.00	0	11,656	0.00%
2020/05/25	1	61.00	0	0.00	61.10	1	11,733	0.01%
2020/05/19	6	62.15	0	0.00	62.20	6	11,304	0.05%
2020/05/18	1	63.80	0	0.00	62.60	1	11,249	0.01%
2020/05/14	1	66.80	0	0.00	66.50	1	11,200	0.01%
2020/05/11	0	0.00	1	68.90	68.90	-1	11,207	-0.01%
2020/05/08	0	0.00	8	67.88	67.60	-8	11,212	-0.07%
2020/05/04	1	64.40	1	64.40	64.40	0	11,292	0.00%
2020/04/30	3	66.43	0	0.00	67.10	3	11,242	0.03%
2020/04/28	1	64.70	0	0.00	64.80	1	11,470	0.01%
2020/04/27	3	65.30	4	64.18	65.30	-1	11,653	-0.01%
2020/04/24	2	63.25	0	0.00	63.10	2	11,585	0.02%
2020/04/23	0	0.00	1	63.60	63.30	-1	11,663	-0.01%
2020/04/22	1	62.80	0	0.00	62.60	1	11,688	0.01%
2020/04/20	1	66.10	0	0.00	65.50	1	11,622	0.01%
2020/04/17	2	66.40	1	66.90	66.80	1	11,566	0.01%
2020/04/15	1	66.00	0	0.00	65.50	1	11,416	0.01%
2020/04/14	0	0.00	3	65.63	65.00	-3	11,362	-0.03%
2020/04/13	1	61.00	0	0.00	62.00	1	11,287	0.01%
2020/04/09	1	62.60	0	0.00	62.20	1	11,485	0.01%
2020/04/08	3	62.00	3	61.80	62.00	0	11,471	0.00%
2020/04/07	1	60.70	1	61.10	61.70	0	11,386	0.00%
2020/03/30	0	0.00	2	57.30	59.20	-2	10,968	-0.02%
2020/03/26	3	59.50	1	59.70	59.80	2	10,723	0.02%
2020/03/25	6	56.90	6	59.60	58.90	0	10,656	0.00%
2020/03/24	4	54.30	4	53.40	54.30	0	10,519	0.00%
2020/03/20	2	53.00	2	54.20	54.20	0	10,359	0.00%
2020/03/19	6	50.03	1.4	50.20	50.20	4.6	10,011	0.05%
2020/03/18	1	56.00	0	0.00	55.50	1	10,048	0.01%
2020/03/17	1	58.00	0	0.00	57.70	1	10,224	0.01%
2020/03/13	2	59.20	1	60.90	61.00	1	9,798	0.01%
2020/03/12	5	64.82	1	62.30	62.70	4	9,516	0.04%
2020/03/11	1	69.00	0	0.00	67.30	1	9,733	0.01%
2020/03/09	2	68.90	0	0.00	68.90	2	9,586	0.02%
2020/03/05	3	73.60	3	73.00	73.60	0	9,344	0.00%
2020/02/27	3	71.53	0	0.00	71.30	3	9,246	0.03%
2020/02/26	3	73.00	2	72.70	72.80	1	9,077	0.01%
2020/02/18	1	75.00	0	0.00	75.60	1	8,985	0.01%
2020/02/13	3	77.50	3	77.60	77.50	0	8,799	0.00%
2020/02/12	0	0.00	1	78.00	77.50	-1	8,803	-0.01%
2020/02/07	1	75.00	0	0.00	74.80	1	8,701	0.01%
2020/02/06	5	77.90	4	76.13	77.90	1	8,646	0.01%
2020/01/30	1	74.00	0	0.00	74.10	1	8,623	0.01%
2020/01/20	4	79.00	0	0.00	79.00	4	8,516	0.05%
2020/01/13	0	0.00	1	79.70	80.70	-1	8,442	-0.01%
2020/01/09	1	79.20	0	0.00	79.80	1	8,521	0.01%
2020/01/08	1	77.60	0	0.00	77.40	1	8,510	0.01%
2020/01/06	5	78.92	0	0.00	78.70	5	8,755	0.06%
2020/01/03	4	81.73	0	0.00	81.80	4	8,582	0.05%
2019/12/18	0	0.00	0.3	85.00	85.40	-0.3	8,868	0.00%
2019/12/17	1	84.60	0	0.00	85.00	1	8,897	0.01%
2019/12/16	2	84.50	0	0.00	84.10	2	8,840	0.02%
2019/12/13	1	85.40	10	85.73	85.20	-9	8,802	-0.10%
2019/12/12	1	84.50	7	83.06	84.60	-6	8,463	-0.07%
2019/12/09	1	80.00	0	0.00	80.00	1	8,131	0.01%
2019/12/06	0	0.00	5	81.34	79.70	-5	8,083	-0.06%
2019/12/04	1	74.50	0	0.00	75.00	1	7,606	0.01%
2019/11/29	1	76.00	1	75.00	75.60	0	7,862	0.00%
2019/11/28	0	0.00	0.8	77.00	77.00	-0.8	7,783	-0.01%
2019/11/25	3	77.60	0	0.00	77.00	3	7,680	0.04%
2019/11/22	1	77.80	0	0.00	77.80	1	7,778	0.01%
2019/11/20	0	0.00	1	80.30	79.70	-1	7,740	-0.01%
2019/11/06	0	0.00	9	79.80	79.60	-9	8,235	-0.11%
2019/11/01	9	79.86	0	0.00	80.00	9	8,352	0.11%
2019/10/31	0	0.00	2	79.95	79.50	-2	8,472	-0.02%
2019/10/29	0	0.00	1	78.20	78.30	-1	8,188	-0.01%
2019/10/24	1	78.70	0	0.00	79.20	1	8,088	0.01%
2019/10/22	1	77.90	0	0.00	78.00	1	8,044	0.01%
2019/10/15	1	77.10	1	76.50	76.80	0	8,254	0.00%
2019/10/14	0	0.00	1	77.00	76.80	-1	8,264	-0.01%
2019/10/09	0	0.00	10	73.50	72.40	-10	8,101	-0.12%
2019/10/08	0	0.00	1	74.00	74.00	-1	8,099	-0.01%
2019/10/07	0	0.00	3.2	73.28	73.40	-3.2	8,278	-0.04%
2019/10/03	1	71.80	1	72.60	72.30	0	8,300	0.00%
2019/10/02	3	72.77	0	0.00	73.30	3	8,296	0.04%
2019/09/19	0	0.00	2	72.90	73.20	-2	8,464	-0.02%
2019/09/16	0	0.00	0.5	71.70	72.10	-0.5	8,579	-0.01%
2019/09/06	0	0.00	5	71.90	71.90	-5	8,940	-0.06%
2019/08/30	0	0.00	7	71.11	71.40	-7	8,733	-0.08%
2019/08/26	1	68.50	0	0.00	68.40	1	8,972	0.01%
2019/08/22	4	70.20	5	70.32	70.70	-1	9,030	-0.01%
2019/08/21	0	0.00	2	69.30	69.30	-2	9,194	-0.02%
2019/08/19	0	0.00	2	68.25	68.70	-2	9,189	-0.02%
2019/08/16	0	0.00	4	67.13	67.10	-4	9,386	-0.04%
2019/08/15	6	66.97	0	0.00	67.00	6	9,413	0.06%
2019/08/13	1	66.70	0	0.00	66.60	1	9,528	0.01%
2019/07/31	1	69.00	0	0.00	69.90	1	9,127	0.01%
2019/07/30	0	0.00	2	70.10	69.70	-2	9,073	-0.02%
2019/07/29	1	69.90	0	0.00	69.90	1	9,121	0.01%
2019/07/26	1	69.30	0	0.00	69.60	1	9,208	0.01%
2019/07/23	0	0.00	0	70.80	71.00	0	9,462	0.00%
2019/07/19	0	0.00	1	70.70	70.40	-1	9,486	-0.01%
2019/07/16	0	0.00	1	69.90	69.10	-1	9,416	-0.01%
2019/07/12	0	0.00	1	68.30	67.50	-1	9,592	-0.01%
2019/07/11	1	69.20	6	67.50	68.40	-5	10,008	-0.05%
2019/07/05	1	65.70	0	0.00	66.20	1	9,730	0.01%
2019/07/01	1	64.60	1	65.40	66.10	0	9,615	0.00%
2019/06/28	0	0.00	4	61.90	61.50	-4	9,809	-0.04%
2019/06/27	4	61.80	0	0.00	62.80	4	9,949	0.04%
2019/06/25	0	0.00	4	61.30	61.30	-4	9,956	-0.04%
2019/06/21	3	63.20	4	62.90	63.20	-1	10,262	-0.01%
2019/06/20	0	0.00	50	62.70	62.50	-50	10,219	-0.49%
2019/06/19	56	62.18	0	0.00	62.30	56	10,393	0.54%
2019/06/18	1	58.40	1.4	58.77	58.40	-0.4	10,199	0.00%
2019/05/31	0	0.00	1	59.80	59.80	-1	10,322	-0.01%
2019/05/28	1	58.90	0	0.00	58.40	1	10,391	0.01%
2019/05/23	4	58.45	0	0.00	58.30	4	10,236	0.04%
2019/05/20	1	64.80	0	0.00	64.50	1	9,737	0.01%
2019/05/17	1	67.00	0	0.00	65.60	1	9,654	0.01%
2019/05/15	0	0.00	1	68.20	68.00	-1	9,479	-0.01%
2019/05/14	0.9	67.10	0	0.00	66.80	0.9	9,451	0.01%
2019/05/09	3	69.20	0	0.00	69.40	3	9,431	0.03%
2019/05/06	1	70.10	0	0.00	71.40	1	9,312	0.01%
2019/05/02	1	70.70	1	71.10	70.70	0	9,077	0.00%
2019/04/29	1	72.50	0	0.00	71.60	1	8,846	0.01%
2019/04/25	0	0.00	1	74.60	73.60	-1	8,641	-0.01%
2019/04/18	2	74.10	2	75.00	74.10	0	8,182	0.00%
2019/04/17	3	75.20	11	74.40	75.20	-8	8,000	-0.10%
2019/04/02	4	71.18	4	70.95	70.60	0	7,607	0.00%
2019/03/26	0	0.00	3	67.10	67.50	-3	6,729	-0.04%
2019/03/25	7	64.80	7	64.80	65.00	0	6,562	0.00%
2019/03/22	0	0.00	6.5	65.92	65.90	-6.5	6,510	-0.10%
2019/03/21	0	0.00	1	63.60	63.70	-1	6,275	-0.02%
2019/03/11	1	62.50	0	0.00	62.20	1	6,135	0.02%
2019/03/06	1	63.40	0	0.00	64.00	1	6,505	0.02%
2019/02/27	1	62.80	0	0.00	62.90	1	6,563	0.02%
2019/02/26	1	64.80	2	64.65	64.50	-1	6,364	-0.02%
2019/02/20	0	0.00	1	59.50	60.40	-1	6,453	-0.02%
2019/02/18	4	58.73	4	59.43	58.60	0	6,490	0.00%
2019/02/14	1	59.10	0	0.00	58.80	1	6,611	0.02%
2019/02/12	1	58.60	1	59.40	60.30	0	6,620	0.00%
2019/02/11	0	0.00	2	58.90	58.80	-2	6,641	-0.03%
2019/01/25	0	0.00	1	59.70	60.50	-1	6,638	-0.02%
2019/01/21	1	59.40	1	60.00	58.80	0	6,848	0.00%
2019/01/17	1	58.00	0	0.00	58.10	1	6,967	0.01%
2019/01/15	0	0.00	1	58.50	58.60	-1	7,036	-0.01%
2019/01/14	0	0.00	1	57.80	57.30	-1	7,001	-0.01%
2019/01/11	0	0.00	2	57.40	57.60	-2	7,172	-0.03%
2019/01/10	0	0.00	2	57.00	57.00	-2	7,175	-0.03%
2019/01/09	0	0.00	11	56.48	56.30	-11	7,187	-0.15%
2019/01/07	1	55.10	0	0.00	55.00	1	7,232	0.01%
2019/01/03	1	55.10	1	56.00	56.00	0	7,624	0.00%
2019/01/02	3	56.77	0	0.00	56.50	3	7,538	0.04%
2018/12/27	2	58.15	0	0.00	57.90	2	7,546	0.03%
2018/12/25	0	0.00	1	56.90	57.30	-1	7,673	-0.01%
2018/12/24	2	58.10	0	0.00	58.10	2	7,704	0.03%
2018/12/13	3	60.50	3	60.30	60.50	0	7,921	0.00%
2018/12/07	1	60.10	0	0.00	60.20	1	7,943	0.01%
2018/12/04	2	64.30	0	0.00	64.60	2	7,838	0.03%
2018/12/03	0	0.00	19	64.27	64.50	-19	7,809	-0.24%
2018/11/30	1	61.90	0	0.00	62.40	1	7,672	0.01%
2018/11/29	20	62.70	2	63.20	62.00	18	7,506	0.24%
2018/11/28	1	60.80	6	60.45	62.50	-5	7,288	-0.07%
2018/11/21	2	56.70	0	0.00	56.60	2	6,904	0.03%
2018/11/20	2	57.60	0	0.00	57.60	2	6,686	0.03%
2018/11/19	1	59.70	0	0.00	59.70	1	6,557	0.02%
2018/11/16	0	0.00	1	60.30	60.30	-1	6,541	-0.02%
2018/11/13	1	59.50	0	0.00	59.50	1	6,465	0.02%
2018/11/09	1	60.60	0	0.00	60.60	1	6,359	0.02%
2018/11/07	2	61.40	0	0.00	61.20	2	6,456	0.03%
2018/11/06	3	61.20	0	0.00	61.60	3	6,501	0.05%
2018/10/31	1	61.20	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	1	61.30	1	61.70	62.40	0	7,181	0.00%
2018/10/17	3	65.00	3	65.00	65.00	0	7,089	0.00%
2018/10/11	3	62.80	0	0.00	61.80	3	7,236	0.04%
2018/10/08	1	69.90	0	0.00	69.70	1	6,754	0.01%
2018/10/05	1	71.40	0	0.00	70.70	1	6,736	0.01%
2018/10/04	3	73.00	0	0.00	73.10	3	6,728	0.04%
2018/10/03	0	0.00	1	75.70	75.40	-1	6,665	-0.02%
2018/10/02	1	74.60	0	0.00	74.90	1	6,633	0.02%
2018/09/25	0	0.00	6	75.00	74.30	-6	6,584	-0.09%
2018/09/20	0	0.00	1	73.00	72.70	-1	6,579	-0.02%
2018/09/10	4	69.45	0	0.00	69.60	4	7,100	0.06%
2018/09/06	3	73.00	0	0.00	72.50	3	7,379	0.04%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/08/31	0.5	74.70	1	74.80	75.30	-0.5	7,794	-0.01%
2018/08/29	0	0.00	1	74.70	74.80	-1	7,911	-0.01%
2018/08/27	1	73.10	2	73.35	73.10	-1	8,023	-0.01%
2018/08/24	0	0.00	1	73.20	73.30	-1	8,085	-0.01%
2018/08/15	0	0.00	1	74.50	73.10	-1	8,316	-0.01%
2018/08/13	0	0.00	1	75.10	74.60	-1	8,316	-0.01%
2018/08/10	1	76.20	1	76.10	76.70	0	8,256	0.00%
2018/08/09	3	78.40	4	78.20	78.50	-1	8,283	-0.01%
2018/08/07	2.5	77.44	0	0.00	77.40	2.5	8,249	0.03%
2018/08/03	2	77.30	1	77.20	77.30	1	8,359	0.01%
2018/08/02	0	0.00	1	77.90	76.60	-1	8,462	-0.01%
2018/07/31	1	76.80	0	0.00	78.40	1	8,534	0.01%
2018/07/30	0	0.00	2	78.85	78.50	-2	8,504	-0.02%
2018/07/27	0	0.00	9	74.50	74.60	-9	8,500	-0.11%
2018/07/26	0	0.00	1	71.20	71.20	-1	8,623	-0.01%
2018/07/25	2	70.25	0	0.00	70.20	2	9,070	0.02%
2018/07/23	1	70.20	0	0.00	70.00	1	9,653	0.01%
2018/07/19	0	0.00	12	73.42	72.30	-12	9,586	-0.13%
2018/07/18	12	72.60	0	0.00	72.60	12	9,648	0.12%
2018/07/17	0	0.00	1	71.40	71.40	-1	9,660	-0.01%
2018/07/13	0	0.00	1	72.10	72.10	-1	9,847	-0.01%
2018/07/12	0	0.00	1	71.40	70.70	-1	9,900	-0.01%
2018/07/11	1	69.00	0	0.00	69.40	1	9,946	0.01%
2018/07/10	7	69.74	0	0.00	69.60	7	10,034	0.07%
2018/07/06	1	69.00	0	0.00	68.80	1	10,266	0.01%
2018/07/05	1	69.50	0	0.00	69.60	1	10,359	0.01%
2018/07/03	0	0.00	15	70.63	69.50	-15	10,591	-0.14%
2018/06/25	3	72.00	0	0.00	72.40	3	10,955	0.03%
2018/06/19	2	72.30	0	0.00	72.10	2	11,166	0.02%
2018/06/14	2	74.75	0	0.00	74.50	2	10,832	0.02%
2018/06/13	0	0.00	10	75.50	75.60	-10	10,810	-0.09%
2018/06/12	1	75.30	0	0.00	75.60	1	10,907	0.01%
2018/06/11	3	76.27	1	76.30	76.10	2	10,767	0.02%
2018/06/08	1	77.50	0	0.00	77.50	1	10,783	0.01%
2018/06/06	0	0.00	1	77.20	77.60	-1	10,931	-0.01%
2018/06/05	0	0.00	2.3	77.02	76.80	-2.3	11,093	-0.02%
2018/05/31	0	0.00	2	76.00	76.00	-2	11,693	-0.02%
2018/05/30	5	75.76	0	0.00	75.30	5	11,569	0.04%
2018/05/28	1	78.20	0	0.00	78.20	1	11,864	0.01%
2018/05/24	1	78.20	0	0.00	78.10	1	12,755	0.01%
2018/05/21	0	0.00	2	79.90	79.80	-2	14,317	-0.01%
2018/05/17	2	78.00	0	0.00	77.80	2	15,587	0.01%
2018/05/16	0	0.00	10	80.00	79.50	-10	16,280	-0.06%
2018/05/08	1	77.70	0	0.00	77.70	1	24,370	0.00%
2018/05/07	5	81.30	0	0.00	79.00	5	27,009	0.02%
2018/05/03	1	76.70	0	0.00	75.10	1	30,842	0.00%
2018/05/02	4	78.25	0	0.00	75.70	4	36,334	0.01%
2018/04/30	7	80.17	1	83.30	80.30	6	38,764	0.02%