日月光投控 (3711)-統一-彰化券商分點個股進出

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
156.0
漲跌
▼2.0
漲幅
-1.27%
成交量
9,876張
產業
上市半導體類股▼1.05%
1704人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－統一-彰化券商分點個股進出

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-彰化券商分點個股進出
統一-彰化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
2024/12/11	0.2	156.50	2	156.25	156.00	-1.8	17,096	-0.01%
2024/12/10	1	158.50	0	0.00	158.00	1	17,122	0.01%
2024/12/09	0	0.00	0.8	159.50	160.00	-0.8	17,133	0.00%
2024/12/06	1	161.00	5.5	161.25	159.50	-4.5	17,229	-0.03%
2024/12/05	0	0.00	1	158.50	157.50	-1	17,040	-0.01%
2024/12/04	0	0.00	1	156.50	158.00	-1	16,898	-0.01%
2024/12/03	1	154.50	21	157.26	155.00	-20	16,937	-0.12%
2024/11/29	1	150.00	1	152.00	151.50	0	16,722	0.00%
2024/11/28	1.1	147.98	0	0.00	147.00	1.1	16,745	0.01%
2024/11/27	1.1	151.52	2	152.75	150.50	-0.9	16,635	-0.01%
2024/11/26	19.1	155.26	0	0.00	155.00	19.1	16,586	0.12%
2024/11/25	2	157.00	3	157.67	156.00	-1	16,596	-0.01%
2024/11/22	0	157.00	0	0.00	156.50	0	16,627	0.00%
2024/11/21	0.1	153.00	0	0.00	153.50	0.1	16,684	0.00%
2024/11/20	0	0.00	1	156.00	155.00	-1	16,681	-0.01%
2024/11/19	5.5	157.22	6	157.92	154.50	-0.5	16,668	0.00%
2024/11/18	2.1	152.98	1	152.00	151.50	1.1	16,422	0.01%
2024/11/15	1	155.00	3.1	157.52	155.00	-2.1	16,326	-0.01%
2024/11/14	5	153.40	1	155.00	154.00	4	16,224	0.02%
2024/11/13	1	158.50	3.2	159.66	157.00	-2.2	16,166	-0.01%
2024/11/12	1	152.50	3	154.33	152.50	-2	16,077	-0.01%
2024/11/11	0	0.00	2	157.25	157.50	-2	16,030	-0.01%
2024/11/07	2	151.50	2	156.50	156.00	0	16,379	0.00%
2024/11/06	3	152.83	2	152.50	152.00	1	16,491	0.01%
2024/11/05	9.3	149.55	1	149.50	150.00	8.3	16,719	0.05%
2024/11/04	6.3	153.02	0	0.00	152.50	6.3	16,910	0.04%
2024/11/01	3.1	151.48	1	154.00	154.00	2.1	17,210	0.01%
2024/10/30	1	157.50	0	0.00	157.00	1	17,142	0.01%
2024/10/29	1.3	157.96	0	0.00	158.50	1.3	17,163	0.01%
2024/10/28	0	0.00	12	160.08	161.00	-12	17,215	-0.07%
2024/10/25	1	159.00	10	160.51	162.00	-9	17,371	-0.05%
2024/10/24	1	161.00	0	0.00	159.00	1	17,585	0.01%
2024/10/23	13	161.65	1	163.00	161.50	12	18,232	0.07%
2024/10/22	0	0.00	13	163.23	164.00	-13	18,330	-0.07%
2024/10/21	10.3	161.52	0	162.81	161.50	10.3	18,445	0.06%
2024/10/18	9	164.11	4	168.75	163.50	5	18,603	0.03%
2024/10/17	2.4	164.79	1.1	165.00	165.50	1.3	18,420	0.01%
2024/10/16	1.3	165.15	2	164.29	165.00	-0.7	18,617	0.00%
2024/10/15	1	164.00	13.1	165.66	168.50	-12.1	18,292	-0.07%
2024/10/14	0	0.00	4.1	158.24	158.00	-4.1	18,007	-0.02%
2024/10/11	1	156.50	1	156.00	155.00	0	18,483	0.00%
2024/10/09	2	154.00	3	154.33	154.00	-1	18,715	-0.01%
2024/10/07	0	0.00	2	153.50	155.00	-2	19,017	-0.01%
2024/10/04	1	149.50	1	151.50	151.00	0	18,968	0.00%
2024/10/01	0	0.00	3	152.67	151.50	-3	18,783	-0.02%
2024/09/30	13	153.77	1	154.50	151.00	12	18,793	0.06%
2024/09/26	0.1	159.50	12.3	159.97	162.50	-12.2	18,683	-0.07%
2024/09/25	11	157.14	3	158.17	158.50	8	18,619	0.04%
2024/09/23	0	0.00	3	155.17	157.00	-3	18,399	-0.02%
2024/09/20	0	0.00	3	154.83	154.50	-3	18,360	-0.02%
2024/09/19	2	148.50	1	151.50	152.00	1	18,094	0.01%
2024/09/18	4	151.88	0	0.00	152.50	4	17,862	0.02%
2024/09/16	3	153.67	9	154.22	154.00	-6	17,626	-0.03%
2024/09/13	2	147.25	0	0.00	147.00	2	17,421	0.01%
2024/09/12	1	147.50	2	148.00	147.50	-1	17,578	-0.01%
2024/09/11	3.1	142.34	0	0.00	142.00	3.1	17,538	0.02%
2024/09/09	1	139.50	1	142.50	142.00	0	17,437	0.00%
2024/09/06	0.1	144.00	0	0.00	141.50	0.1	17,407	0.00%
2024/09/04	3.1	144.35	0	0.00	143.50	3.1	17,477	0.02%
2024/09/02	4.1	153.13	0	0.00	153.00	4.1	17,333	0.02%
2024/08/30	1.3	152.90	0	0.00	153.50	1.3	17,405	0.01%
2024/08/29	1	152.50	2	152.75	152.00	-1	17,401	-0.01%
2024/08/28	1	151.00	33	149.76	152.00	-32	17,438	-0.18%
2024/08/27	1.3	146.61	1	148.00	147.00	0.3	17,834	0.00%
2024/08/26	31	148.65	1	151.00	148.00	30	17,942	0.17%
2024/08/23	1	147.51	0	0.00	150.50	1	17,886	0.01%
2024/08/22	1	150.00	1	150.00	150.00	0	17,786	0.00%
2024/08/21	0.3	152.17	0	0.00	152.50	0.3	17,831	0.00%
2024/08/19	5	153.00	1	154.00	154.00	4	17,867	0.02%
2024/08/16	0.3	154.50	0	0.00	153.50	0.3	17,810	0.00%
2024/08/15	6	152.00	0	0.00	151.00	6	17,706	0.03%
2024/08/14	7.1	154.52	6.2	156.50	156.00	0.9	17,529	0.01%
2024/08/13	0	0.00	1	147.50	149.00	-1	17,262	-0.01%
2024/08/12	1	148.01	8	150.63	148.50	-7	17,198	-0.04%
2024/08/09	0	145.25	15	145.73	145.50	-15	17,049	-0.09%
2024/08/08	8.4	138.23	1	139.00	138.00	7.4	16,801	0.04%
2024/08/07	1	141.99	3	144.17	145.50	-2	16,624	-0.01%
2024/08/06	7	132.14	4	136.75	137.50	3	16,422	0.02%
2024/08/05	15.2	130.28	51	132.15	130.00	-35.8	16,083	-0.22%
2024/08/02	21.2	145.99	2	144.00	143.50	19.2	15,736	0.12%
2024/08/01	7	152.93	0	0.00	153.50	7	15,465	0.05%
2024/07/31	2.1	150.54	2	150.25	150.00	0.1	15,372	0.00%
2024/07/30	0.1	156.00	1	149.50	155.50	-0.9	15,203	-0.01%
2024/07/29	3.1	154.63	1.6	153.87	153.50	1.5	15,140	0.01%
2024/07/26	13.7	155.62	0	0.00	155.50	13.7	14,961	0.09%
2024/07/23	1	173.00	3.1	173.66	172.50	-2.1	14,317	-0.01%
2024/07/22	2.2	165.45	2	164.50	164.00	0.2	14,249	0.00%
2024/07/19	4.4	169.75	0	171.00	171.00	4.4	14,119	0.03%
2024/07/18	50.3	175.98	3	173.33	176.00	47.3	13,888	0.34%
2024/07/17	1	183.50	23	183.98	182.50	-22	13,690	-0.16%
2024/07/16	2.3	178.09	0	0.00	179.00	2.3	13,505	0.02%
2024/07/15	24.2	178.02	0	179.00	179.50	24.2	13,869	0.17%
2024/07/12	15.3	178.96	5	178.60	177.50	10.2	13,899	0.07%
2024/07/11	12	187.71	14.7	190.32	193.50	-2.7	13,354	-0.02%
2024/07/10	2	182.50	5	180.80	179.50	-3	13,278	-0.02%
2024/07/09	4	178.50	8.1	178.74	180.00	-4.1	13,307	-0.03%
2024/07/08	5	170.70	2.2	172.50	172.50	2.8	13,130	0.02%
2024/07/04	0	0.00	2	165.00	166.00	-2	13,382	-0.01%
2024/07/03	0.1	160.50	1	161.50	160.50	-0.9	13,404	-0.01%
2024/07/02	2.1	159.71	3	160.00	159.00	-0.9	13,387	-0.01%
2024/07/01	0.1	165.00	2	163.50	164.50	-1.9	13,213	-0.01%
2024/06/28	1.1	168.45	0	0.00	168.50	1.1	13,141	0.01%
2024/06/27	3.1	172.29	30	171.50	172.00	-26.9	13,277	-0.20%
2024/06/26	1	171.00	5	172.00	172.50	-4	13,583	-0.03%
2024/06/25	7	168.71	0	167.00	169.00	7	13,590	0.05%
2024/06/24	0.2	172.75	1.1	172.91	172.50	-0.9	13,557	-0.01%
2024/06/20	1	178.00	0	0.00	178.00	1	13,479	0.01%
2024/06/19	18	178.92	0.9	178.54	179.00	17.1	13,510	0.13%
2024/06/18	0	0.00	0	168.74	171.00	0	13,476	0.00%
2024/06/17	0	0.00	4	167.50	167.00	-4	13,519	-0.03%
2024/06/14	0.5	165.00	0	0.00	166.00	0.5	13,685	0.00%
2024/06/13	0	0.00	0.6	166.50	164.00	-0.6	13,837	0.00%
2024/06/12	0.2	162.50	42	162.02	162.50	-41.9	14,056	-0.30%
2024/06/06	0	0.00	20	160.50	160.00	-20	14,415	-0.14%
2024/06/05	61.1	157.00	0	0.00	157.00	61.1	14,657	0.42%
2024/06/03	0	0.00	0	161.00	161.00	0	16,185	0.00%
2024/05/30	0	0.00	37.3	159.14	158.50	-37.3	15,906	-0.23%
2024/05/29	2	164.00	0	164.00	163.00	2	15,875	0.01%
2024/05/28	0.6	164.50	0	0.00	164.00	0.6	15,854	0.00%
2024/05/27	0	0.00	3.2	163.01	165.50	-3.2	15,897	-0.02%
2024/05/24	1	160.00	2.1	160.48	159.50	-1.1	15,797	-0.01%
2024/05/23	0	160.50	4.3	160.69	161.50	-4.3	15,761	-0.03%
2024/05/22	0	0.00	3.3	156.41	155.50	-3.3	15,709	-0.02%
2024/05/21	0	0.00	0.1	153.00	154.00	-0.1	15,712	0.00%
2024/05/20	0.1	151.50	1.5	151.99	152.00	-1.4	15,674	-0.01%
2024/05/17	0	0.00	2	151.00	151.50	-2	15,727	-0.01%
2024/05/16	1	150.00	0	0.00	150.00	1	15,733	0.01%
2024/05/15	0	0.00	6	152.58	151.00	-6	15,934	-0.04%
2024/05/14	1	149.00	0	0.00	149.00	1	16,013	0.01%
2024/05/13	1.2	148.08	0	0.00	148.00	1.2	16,077	0.01%
2024/05/10	0	0.00	21.1	152.00	151.50	-21.1	16,159	-0.13%
2024/05/09	2	149.00	2	149.00	148.00	0	16,132	0.00%
2024/05/08	1	150.00	0	0.00	150.50	1	16,125	0.01%
2024/05/06	1	147.50	2	149.75	148.00	-1	15,944	-0.01%
2024/05/03	0	0.00	2	148.00	148.00	-2	15,890	-0.01%
2024/05/02	1	142.50	1	144.50	144.50	0	15,863	0.00%
2024/04/30	20	148.00	1	148.50	148.00	19	15,687	0.12%
2024/04/29	1	146.50	1	145.50	147.00	0	15,651	0.00%
2024/04/26	3.1	143.84	0	0.00	142.50	3.1	15,766	0.02%
2024/04/25	0.1	145.00	0	145.00	145.00	0.1	15,906	0.00%
2024/04/24	2	148.00	0	0.00	148.00	2	15,903	0.01%
2024/04/23	1.2	145.58	0	0.00	145.00	1.2	15,923	0.01%
2024/04/19	4.6	146.26	0	0.00	146.00	4.6	15,731	0.03%
2024/04/18	2.1	151.54	0	0.00	151.00	2.1	15,212	0.01%
2024/04/17	1	154.00	1.3	155.42	156.00	-0.3	14,996	0.00%
2024/04/16	3.2	154.31	0	0.00	153.00	3.2	14,969	0.02%
2024/04/15	2	158.50	2	159.00	160.00	0	14,828	0.00%
2024/04/12	4.3	159.50	1.1	160.45	160.50	3.2	14,705	0.02%
2024/04/10	2	158.25	0.1	158.50	158.50	1.9	14,551	0.01%
2024/04/09	0	0.00	1	155.00	156.00	-1	14,659	-0.01%
2024/04/08	1	153.50	1	152.00	153.00	0	14,652	0.00%
2024/04/03	0	0.00	3.5	153.71	154.50	-3.5	14,578	-0.02%
2024/04/02	0	0.00	3	153.50	153.50	-3	14,453	-0.02%
2024/04/01	9.4	153.72	1	150.50	150.00	8.4	14,286	0.06%
2024/03/29	1	153.56	6	157.83	161.00	-5	13,941	-0.04%
2024/03/28	5	154.50	0	0.00	155.00	5	13,494	0.04%
2024/03/27	0.1	154.00	0	0.00	154.00	0.1	13,384	0.00%
2024/03/21	0.5	159.00	2	158.50	160.00	-1.5	13,302	-0.01%
2024/03/20	3.3	158.41	8	157.81	156.50	-4.7	13,282	-0.04%
2024/03/19	4.6	157.66	2	158.75	160.00	2.6	13,259	0.02%
2024/03/18	1	155.50	0	0.00	158.00	1	13,069	0.01%
2024/03/15	0.1	152.00	0	0.00	153.00	0.1	12,944	0.00%
2024/03/13	2.1	158.02	0	0.00	158.50	2.1	12,692	0.02%
2024/03/12	1	156.50	5	155.70	157.50	-4	12,545	-0.03%
2024/03/11	8.3	156.17	2	155.00	154.00	6.3	12,451	0.05%
2024/03/08	7.2	168.45	4.2	173.25	159.50	3	12,209	0.02%
2024/03/07	0	0.00	6.4	159.08	163.50	-6.4	11,149	-0.06%
2024/03/06	0	148.00	10	146.85	149.00	-10	10,595	-0.09%
2024/03/05	0	0.00	10	144.00	144.50	-10	10,633	-0.09%
2024/03/04	6	141.08	20	142.00	141.50	-14	10,639	-0.13%
2024/02/27	0.2	139.00	0	0.00	138.00	0.2	10,500	0.00%
2024/02/23	3	141.83	12.3	141.80	141.50	-9.3	10,443	-0.09%
2024/02/22	1	138.50	1	140.00	138.50	0	10,550	0.00%
2024/02/19	3	136.00	1	136.00	136.00	2	10,552	0.02%
2024/02/16	2.2	140.39	2	140.50	137.00	0.2	10,799	0.00%
2024/02/15	0	0.00	5.1	135.11	135.50	-5.1	10,676	-0.05%
2024/02/05	0.2	128.59	1	130.50	130.00	-0.8	10,851	-0.01%
2024/02/02	13.4	129.56	0	0.00	129.50	13.4	10,754	0.12%
2024/02/01	2.1	132.50	0	0.00	133.00	2.1	10,571	0.02%
2024/01/30	0	0.00	2	136.50	136.00	-2	10,412	-0.02%
2024/01/29	0	0.00	40	137.00	137.00	-40	10,540	-0.38%
2024/01/26	0	136.50	3	137.00	137.00	-3	10,641	-0.03%
2024/01/25	0	0.00	1	137.00	137.00	-1	10,680	-0.01%
2024/01/22	2	131.50	0.1	133.50	134.50	1.9	10,895	0.02%
2024/01/19	0	0.00	4	130.50	131.00	-4	10,843	-0.04%
2024/01/18	0	0.00	1	128.00	127.00	-1	10,753	-0.01%
2024/01/17	1	125.50	1	125.00	125.00	0	10,796	0.00%
2024/01/11	1	125.00	0	0.00	125.50	1	11,097	0.01%
2024/01/10	0	0.00	2.6	125.23	126.50	-2.6	11,322	-0.02%
2024/01/08	50	126.50	0	0.00	126.00	50	11,319	0.44%
2024/01/05	5	126.40	0	0.00	126.50	5	11,354	0.04%
2024/01/03	4.1	127.62	1	126.50	126.50	3.1	11,651	0.03%
2023/12/28	0	0.00	1	135.00	135.50	-1	11,296	-0.01%
2023/12/22	0	0.00	1	131.50	131.50	-1	11,380	-0.01%
2023/12/21	0	0.00	20	130.00	130.00	-20	11,504	-0.17%
2023/12/18	0	0.00	0.7	131.50	131.50	-0.7	11,390	-0.01%
2023/12/15	0.1	132.00	31	131.94	131.00	-31	11,408	-0.27%
2023/12/14	0	0.00	1.1	132.09	133.50	-1.1	11,256	-0.01%
2023/12/12	0.1	129.50	4.9	130.32	129.50	-4.8	11,294	-0.04%
2023/12/08	0	0.00	1	129.00	129.50	-1	11,510	-0.01%
2023/12/07	0.1	126.50	0	0.00	126.50	0.1	11,493	0.00%
2023/12/06	0.1	128.00	0	0.00	129.00	0.1	11,598	0.00%
2023/12/04	0	0.00	0.2	130.00	130.00	-0.2	11,632	0.00%
2023/11/29	0.1	126.00	1	126.50	127.00	-1	11,473	-0.01%
2023/11/22	0	0.00	2	126.50	126.50	-2	12,330	-0.02%
2023/11/21	3	127.50	3	127.17	127.00	0	12,850	0.00%
2023/11/15	0	0.00	4.4	126.07	126.00	-4.4	12,641	-0.03%
2023/11/14	0	0.00	1.1	123.50	123.50	-1.1	12,410	-0.01%
2023/11/13	200	122.75	203.7	123.22	122.50	-3.7	12,429	-0.03%	大買/大賣/
2023/11/10	100	117.50	100	117.50	117.50	0	12,190	0.00%
2023/11/07	200	116.95	200	117.25	117.50	0	12,387	0.00%	大買/大賣/
2023/11/06	0	0.00	4.7	119.00	118.50	-4.7	12,489	-0.04%
2023/11/03	0	0.00	3.2	116.97	117.50	-3.2	12,445	-0.03%
2023/11/02	0	0.00	1	115.50	116.00	-1	12,453	-0.01%
2023/11/01	0.1	114.50	0	0.00	114.50	0.1	12,399	0.00%
2023/10/31	100	113.00	100.3	113.00	113.50	-0.3	12,478	0.00%
2023/10/30	2.1	111.56	0	0.00	112.00	2.1	12,676	0.02%
2023/10/27	0	0.00	9.3	113.97	113.50	-9.3	12,745	-0.07%
2023/10/26	0.7	111.23	0	0.00	112.00	0.7	12,896	0.01%
2023/10/25	357	113.47	355	113.58	114.00	2	13,077	0.02%	大買/大賣/
2023/10/24	1.1	113.05	0.2	114.00	114.00	0.9	13,022	0.01%
2023/10/23	2.2	116.31	2	117.00	115.00	0.2	12,980	0.00%
2023/10/20	3	117.66	7	117.29	118.50	-4	13,087	-0.03%
2023/10/19	2	114.01	0	0.00	116.00	2	12,916	0.02%
2023/10/17	0	117.00	0	0.00	116.00	0	12,869	0.00%
2023/10/13	1	116.50	5.5	116.68	116.50	-4.5	13,162	-0.03%
2023/10/12	1	116.50	25.3	116.99	116.50	-24.3	13,308	-0.18%
2023/10/11	4	115.25	9	115.17	115.50	-5	13,384	-0.04%
2023/10/06	2	111.00	0	0.00	110.50	2	13,242	0.02%
2023/10/04	0.3	109.50	0	0.00	109.50	0.3	13,557	0.00%
2023/10/03	0.3	111.00	0	0.00	110.50	0.3	13,703	0.00%
2023/10/02	1	110.50	0	0.00	111.00	1	13,965	0.01%
2023/09/28	2	109.50	0	0.00	109.50	2	14,153	0.01%
2023/09/27	0.1	109.50	1	109.50	109.50	-1	14,234	-0.01%
2023/09/26	1.5	109.63	0	0.00	109.00	1.5	14,309	0.01%
2023/09/25	4	114.00	0.6	112.50	112.50	3.4	14,371	0.02%
2023/09/22	3	111.83	0	0.00	112.00	3	14,828	0.02%
2023/09/21	1	112.00	0	0.00	112.00	1	15,060	0.01%
2023/09/20	0	0.00	2	115.00	114.50	-2	15,250	-0.01%
2023/09/14	0	0.00	3	115.00	115.50	-3	15,763	-0.02%
2023/09/13	7.2	112.58	2	112.00	112.50	5.2	15,743	0.03%
2023/09/11	1.1	113.68	0	0.00	113.50	1.1	15,652	0.01%
2023/09/08	2	115.00	2	116.00	116.50	0	15,680	0.00%
2023/09/07	0	0.00	1	118.50	118.50	-1	15,829	-0.01%
2023/09/05	0.1	118.00	0	0.00	118.50	0.1	16,147	0.00%
2023/09/04	0	0.00	1	116.50	118.00	-1	16,289	-0.01%
2023/09/01	0	0.00	3	118.00	118.50	-3	16,862	-0.02%
2023/08/31	2	117.50	1	118.50	118.00	1	17,476	0.01%
2023/08/30	1	118.50	4	119.00	120.00	-3	17,535	-0.02%
2023/08/29	3	118.33	2.1	117.48	117.50	0.9	17,833	0.01%
2023/08/28	5	119.70	4.2	121.37	119.00	0.8	17,724	0.00%
2023/08/25	3.2	115.56	4.5	116.51	116.50	-1.3	17,796	-0.01%
2023/08/24	20	111.50	1.2	112.17	113.00	18.8	17,728	0.11%
2023/08/23	0	0.00	1	109.00	109.50	-1	18,049	-0.01%
2023/08/18	0	0.00	4	107.00	107.00	-4	19,427	-0.02%
2023/08/17	239.3	105.75	237	105.13	108.50	2.3	19,519	0.01%	大買/大賣/
2023/08/16	100	107.40	100	107.75	108.00	0	19,556	0.00%
2023/08/15	197	109.74	197	110.00	110.00	0	19,526	0.00%	大買/大賣/
2023/08/14	0	0.00	1	110.50	109.50	-1	19,710	-0.01%
2023/08/11	2	110.75	0.4	110.99	110.50	1.6	19,854	0.01%
2023/08/10	0	0.00	0	111.00	111.00	0	19,915	0.00%
2023/08/09	140	110.28	138	110.32	111.00	2	19,811	0.01%	大買/大賣/
2023/08/08	33	108.86	33	109.35	109.00	0	19,798	0.00%
2023/08/07	21	111.00	21	110.98	111.50	0	19,717	0.00%
2023/08/04	81	109.01	80	109.25	109.00	1	19,801	0.01%
2023/08/02	100	110.50	98	110.61	110.50	2	19,699	0.01%
2023/08/01	176	113.44	177	113.65	114.00	-1	19,380	-0.01%	大買/大賣/
2023/07/31	142	115.47	131	115.66	114.50	11	19,111	0.06%	大買/大賣/
2023/07/28	142	117.69	143	117.71	117.50	-1	18,899	-0.01%	大買/大賣/
2023/07/27	140	113.41	140	113.64	114.00	0	18,646	0.00%	大買/大賣/
2023/07/26	50	113.10	53	113.71	113.50	-3	18,668	-0.02%
2023/07/25	655	114.65	653.1	114.66	114.50	1.9	18,785	0.01%	大買/大賣/
2023/07/24	175	110.40	175	110.90	110.50	0	18,701	0.00%	大買/大賣/
2023/07/21	161.3	110.62	161	111.12	110.50	0.3	18,835	0.00%	大買/大賣/
2023/07/20	30	111.50	30	112.00	113.50	0	18,683	0.00%
2023/07/19	90	114.17	92	114.36	112.50	-2	18,677	-0.01%
2023/07/18	442	114.86	440	115.20	116.00	2	18,724	0.01%	大買/大賣/
2023/07/17	182	115.39	181	115.77	115.00	1	18,515	0.01%	大買/大賣/
2023/07/14	707	114.49	710	114.73	115.00	-3	18,381	-0.02%	大買/大賣/
2023/07/13	101	110.51	102	111.00	110.00	-1	18,144	-0.01%	大買/大賣/
2023/07/12	372	109.08	370	109.41	110.00	2	18,019	0.01%	大買/大賣/
2023/07/11	84	109.83	83	110.13	109.50	1	17,959	0.01%
2023/07/10	90.2	108.43	90	108.62	108.00	0.2	18,339	0.00%
2023/07/07	61.1	109.01	61	109.16	109.00	0.1	18,312	0.00%
2023/07/06	538.3	108.44	536	108.72	108.50	2.3	18,145	0.01%	大買/大賣/
2023/07/05	1	111.50	1	111.00	111.50	0	18,079	0.00%
2023/07/04	21	110.98	20	111.50	111.00	1	18,034	0.01%
2023/07/03	2.2	109.95	1	111.00	111.00	1.2	17,939	0.01%
2023/06/30	3.4	109.76	0	0.00	110.50	3.4	17,928	0.02%
2023/06/29	162	121.98	161.8	122.47	122.50	0.2	17,541	0.00%	大買/大賣/
2023/06/28	1.3	122.62	0	0.00	124.00	1.3	17,438	0.01%
2023/06/27	48	123.00	34	123.34	124.00	14	17,249	0.08%
2023/06/26	123.5	126.02	123	126.54	126.00	0.5	16,972	0.00%	大買/大賣/
2023/06/21	162	126.06	160	126.56	126.50	2	16,836	0.01%	大買/大賣/
2023/06/20	182	126.59	189.3	126.72	126.50	-7.3	16,846	-0.04%	大買/大賣/
2023/06/19	203.8	126.39	203	126.80	126.50	0.8	16,896	0.00%	大買/大賣/
2023/06/16	32	124.34	42	124.79	125.50	-10	16,919	-0.06%
2023/06/15	125	125.94	125	126.49	126.50	0	16,850	0.00%	大買/大賣/
2023/06/14	92	124.69	100	125.00	124.50	-8	16,920	-0.05%
2023/06/13	111	127.50	113.2	127.97	128.00	-2.2	16,782	-0.01%	大買/大賣/
2023/06/12	81.1	124.87	83	125.27	125.50	-1.9	16,636	-0.01%
2023/06/09	365	124.78	366	125.16	126.00	-1	16,594	-0.01%	大買/大賣/
2023/06/08	163	123.34	160	123.59	122.50	3	16,428	0.02%	大買/大賣/
2023/06/07	761	125.65	804.2	125.76	125.00	-43.2	16,287	-0.27%	大買/大賣/
2023/06/06	299.2	119.98	295.3	120.28	121.50	3.9	15,681	0.02%	大買/大賣/
2023/06/05	471	115.98	474	116.39	116.50	-3	15,127	-0.02%	大買/大賣/
2023/06/02	580.2	115.90	587.2	115.86	116.50	-7	15,003	-0.05%	大買/大賣/
2023/06/01	186	111.68	185	112.01	112.00	1	14,515	0.01%	大買/大賣/
2023/05/31	539	111.53	541	112.02	111.50	-2	14,423	-0.01%	大買/大賣/
2023/05/30	612	111.01	612	111.35	111.50	0	13,966	0.00%	大買/大賣/
2023/05/29	156.2	109.79	154	109.75	109.00	2.2	13,542	0.02%	大買/大賣/
2023/05/26	429	110.49	431.2	110.87	110.50	-2.2	13,374	-0.02%	大買/大賣/
2023/05/25	405	110.07	406	110.38	108.50	-1	12,872	-0.01%	大買/大賣/
2023/05/24	501	108.14	500	108.54	108.50	1	12,352	0.01%	大買/大賣/
2023/05/23	238	109.96	239	110.11	110.00	-1	12,160	-0.01%	大買/大賣/
2023/05/22	311	109.71	311	110.21	110.00	0	12,093	0.00%	大買/大賣/
2023/05/19	51	108.42	51.1	108.91	109.00	-0.1	11,958	0.00%
2023/05/18	325	108.39	336.9	108.58	109.00	-11.9	11,980	-0.10%	大買/大賣/
2023/05/17	566	105.69	568	105.99	105.50	-2	11,829	-0.02%	大買/大賣/
2023/05/16	540	104.33	541	104.63	104.00	-1	11,782	-0.01%	大買/大賣/
2023/05/15	35	103.00	35	103.50	103.00	0	11,766	0.00%
2023/05/12	10	103.00	10	103.00	103.00	0	11,987	0.00%
2023/05/11	130	103.44	131	103.86	103.50	-1	12,115	-0.01%	大買/大賣/
2023/05/10	88	102.25	87	102.74	102.50	1	12,208	0.01%
2023/05/09	408	104.28	410	104.55	104.50	-2	12,197	-0.02%	大買/大賣/
2023/05/08	61	103.76	60	104.25	104.00	1	12,266	0.01%
2023/05/05	40	103.25	40	103.75	103.00	0	12,641	0.00%
2023/05/04	460	102.74	461	103.16	103.00	-1	12,901	-0.01%	大買/大賣/
2023/05/03	87	100.96	89	101.29	101.50	-2	12,983	-0.02%
2023/05/02	8	100.07	6	100.50	100.50	2	13,109	0.02%
2023/04/28	79.1	100.79	78	101.15	101.00	1.1	13,310	0.01%
2023/04/27	135	101.20	133	101.61	101.00	2	13,209	0.02%	大買/大賣/
2023/04/26	5.3	100.10	3	100.50	100.50	2.3	13,108	0.02%
2023/04/25	1.1	102.48	1	101.50	101.50	0.1	12,980	0.00%
2023/04/21	1.2	102.58	20	102.50	102.50	-18.8	12,978	-0.14%
2023/04/20	1	104.00	0	0.00	103.50	1	12,887	0.01%
2023/04/19	2.3	103.71	0	0.00	103.50	2.3	13,041	0.02%
2023/04/17	10	106.00	13	106.31	106.00	-3	13,172	-0.02%
2023/04/14	0	0.00	6	105.17	105.50	-6	13,143	-0.05%
2023/04/13	224.4	103.82	200	103.75	103.50	24.4	13,028	0.19%	大買/大賣/
2023/04/12	100	108.50	100	109.00	109.00	0	12,455	0.00%
2023/04/10	9.2	109.10	3	109.50	109.00	6.2	12,183	0.05%
2023/04/07	12	110.50	0	0.00	110.50	12	12,032	0.10%
2023/04/06	102	112.00	100	112.50	112.50	2	11,935	0.02%	大買/
2023/03/31	101	111.51	101	112.01	112.50	0	11,951	0.00%	大買/大賣/
2023/03/30	0	0.00	2.1	112.26	112.50	-2.1	12,012	-0.02%
2023/03/29	378	111.34	404	111.58	111.50	-26	12,149	-0.21%	大買/大賣/
2023/03/27	4	109.75	0	0.00	109.00	4	12,464	0.03%
2023/03/24	1	110.50	0.2	110.50	111.00	0.8	12,707	0.01%
2023/03/23	0	0.00	4	110.50	110.50	-4	12,687	-0.03%
2023/03/22	2	108.25	1	109.00	109.00	1	12,755	0.01%
2023/03/21	95.1	108.28	92	108.29	107.00	3.1	12,828	0.02%
2023/03/17	3	108.33	1	109.50	109.50	2	12,898	0.02%
2023/03/16	173	106.50	174	107.00	108.00	-1	12,787	-0.01%	大買/大賣/
2023/03/15	0	0.00	1	108.50	108.50	-1	12,898	-0.01%
2023/03/14	33	106.52	32	107.00	107.00	1	12,825	0.01%
2023/03/13	0	0.00	2	107.50	108.50	-2	12,754	-0.02%
2023/03/10	210.2	106.36	210	106.64	107.00	0.2	12,780	0.00%	大買/大賣/
2023/03/09	43	108.53	43	108.53	109.00	0	13,038	0.00%
2023/03/07	100	110.50	102	110.99	110.50	-2	13,128	-0.02%	大賣/
2023/03/03	100	108.00	100	108.02	108.00	0	13,044	0.00%
2023/03/02	0.2	106.50	24.2	107.08	108.00	-24	13,038	-0.18%
2023/03/01	100	104.50	100	105.00	106.00	0	12,956	0.00%
2023/02/24	1	106.00	26	106.63	106.00	-25	12,931	-0.19%
2023/02/23	11	102.14	10	102.50	103.50	1	12,638	0.01%
2023/02/22	54.2	101.02	53	101.50	102.50	1.2	12,646	0.01%
2023/02/21	203	102.01	200	102.50	102.50	3	12,659	0.02%	大買/大賣/
2023/02/17	82.2	102.26	24	102.38	102.00	58.2	13,032	0.45%
2023/02/15	1	104.00	0	0.00	104.50	1	13,391	0.01%
2023/02/14	50	102.50	51	103.00	104.50	-1	13,304	-0.01%
2023/02/13	3	104.00	0	0.00	104.00	3	13,322	0.02%
2023/02/10	2.2	105.05	3	106.50	106.00	-0.8	13,334	-0.01%
2023/02/09	0	0.00	11	106.95	106.00	-11	13,324	-0.08%
2023/02/08	20	105.25	21	105.29	106.00	-1	13,162	-0.01%
2023/02/07	1	103.50	0	0.00	103.50	1	13,151	0.01%
2023/02/06	1	103.50	0	0.00	103.50	1	13,121	0.01%
2023/02/03	137	105.48	176.2	105.93	106.00	-39.2	13,077	-0.30%	大買/大賣/
2023/02/02	0	0.00	2	103.25	103.00	-2	12,842	-0.02%
2023/02/01	1	101.50	1	101.50	102.00	0	12,813	0.00%
2023/01/31	63.2	101.77	54	102.13	100.00	9.2	12,750	0.07%
2023/01/30	84	104.46	88.2	105.01	105.00	-4.2	12,579	-0.03%
2023/01/17	51	100.98	67	101.37	101.50	-16	12,401	-0.13%
2023/01/16	26	100.88	26.2	101.38	101.00	-0.2	12,415	0.00%
2023/01/13	50	101.20	58	101.66	101.00	-8	12,517	-0.06%
2023/01/12	60	100.75	60	101.08	101.00	0	12,663	0.00%
2023/01/11	36	101.36	36	101.68	100.50	0	12,718	0.00%
2023/01/10	51	100.81	52	101.31	101.50	-1	12,901	-0.01%
2023/01/09	10	100.00	66.3	99.60	101.00	-56.3	12,888	-0.44%
2023/01/06	0	0.00	4	96.30	96.80	-4	12,828	-0.03%
2023/01/05	0	0.00	11	95.41	94.60	-11	12,850	-0.09%
2023/01/04	2	94.00	0	0.00	93.70	2	13,044	0.02%
2022/12/29	2	92.90	0	0.00	93.80	2	13,644	0.01%
2022/12/26	1	93.20	0	0.00	94.00	1	14,266	0.01%
2022/12/23	14	93.80	0	0.00	93.80	14	14,432	0.10%
2022/12/22	0	0.00	1	97.30	97.30	-1	14,432	-0.01%
2022/12/21	1	95.00	11	95.32	95.30	-10	14,256	-0.07%
2022/12/20	42.3	94.07	8	94.50	93.50	34.3	14,044	0.24%
2022/12/19	15	95.25	0	0.00	95.80	15	13,884	0.11%
2022/12/16	1	96.20	1	97.00	96.20	0	13,615	0.00%
2022/12/15	0	0.00	10	98.40	98.20	-10	13,317	-0.08%
2022/12/13	11	96.27	1	96.30	96.30	10	13,147	0.08%
2022/12/12	1	97.40	0	0.00	98.10	1	13,109	0.01%
2022/12/09	0	0.00	10	99.50	99.50	-10	13,263	-0.08%
2022/12/08	1.2	96.60	0	0.00	97.00	1.2	13,244	0.01%
2022/12/07	2	98.90	0	0.00	99.00	2	13,433	0.01%
2022/12/06	4	99.78	0.1	99.10	99.70	3.9	13,437	0.03%
2022/12/05	0	0.00	30	101.50	101.00	-30	13,471	-0.22%
2022/12/02	0	0.00	4	100.63	101.00	-4	13,416	-0.03%
2022/12/01	1	99.50	10.3	100.43	101.50	-9.3	13,374	-0.07%
2022/11/30	0	0.00	11	96.35	97.20	-11	13,015	-0.08%
2022/11/29	0	0.00	2	95.20	95.40	-2	12,863	-0.02%
2022/11/28	12	94.58	0	94.70	94.60	12	12,883	0.09%
2022/11/25	0	0.00	1	96.00	96.10	-1	12,960	-0.01%
2022/11/24	0	0.00	9	95.80	96.40	-9	13,003	-0.07%
2022/11/23	0	0.00	1	95.90	95.80	-1	13,018	-0.01%
2022/11/22	0	0.00	1	94.70	94.80	-1	13,042	-0.01%
2022/11/21	1	94.20	0	0.00	94.20	1	13,028	0.01%
2022/11/18	0	0.00	5.3	94.52	94.90	-5.3	12,980	-0.04%
2022/11/16	6	92.85	3.4	93.78	93.60	2.6	12,883	0.02%
2022/11/15	0	0.00	2	92.45	92.80	-2	12,673	-0.02%
2022/11/14	0	0.00	3.8	91.79	91.70	-3.8	12,462	-0.03%
2022/11/11	0	0.00	5.4	90.73	90.40	-5.4	12,306	-0.04%
2022/11/10	0	0.00	1	86.20	86.50	-1	11,996	-0.01%
2022/11/09	2	86.70	6.7	86.39	86.80	-4.7	11,953	-0.04%
2022/11/08	1	84.30	2	84.50	84.40	-1	11,841	-0.01%
2022/11/07	2	84.00	8.6	83.17	84.50	-6.6	11,759	-0.06%
2022/11/04	2	79.80	52.1	80.80	80.50	-50.1	11,594	-0.43%
2022/11/03	0.2	79.10	0.3	79.50	79.50	-0.1	11,611	0.00%
2022/11/01	0.2	80.19	1	79.80	80.00	-0.8	11,502	-0.01%
2022/10/31	0.1	80.39	0	0.00	80.40	0.1	11,489	0.00%
2022/10/28	5	79.16	6.3	79.24	80.70	-1.3	11,502	-0.01%
2022/10/27	1	77.40	2.7	78.23	78.70	-1.7	11,368	-0.01%
2022/10/26	52	77.40	6	77.22	76.90	46	11,325	0.41%
2022/10/25	1	76.90	0	0.00	77.30	1	11,279	0.01%
2022/10/24	0	0.00	42.2	77.82	77.70	-42.2	11,351	-0.37%
2022/10/21	0	76.60	16	77.16	76.30	-16	11,514	-0.14%
2022/10/20	1	73.90	5	74.34	76.00	-4	11,462	-0.03%
2022/10/19	0	0.00	1	75.90	74.90	-1	11,252	-0.01%
2022/10/18	5	75.60	50	75.80	76.10	-45	11,146	-0.40%
2022/10/17	1	74.80	1	75.30	76.20	0	10,953	0.00%
2022/10/14	0.3	75.90	12	74.69	75.80	-11.7	10,940	-0.11%
2022/10/13	2	72.00	0	0.00	72.40	2	10,874	0.02%
2022/10/12	21.8	73.31	0	0.00	73.20	21.8	10,751	0.20%
2022/10/11	124.1	75.38	0	0.00	74.60	124.1	10,625	1.17%	大買/鉅額交易
2022/10/07	1	81.40	0	0.00	82.00	1	10,314	0.01%
2022/10/06	0	0.00	1.2	82.62	82.80	-1.2	10,368	-0.01%
2022/10/05	0	0.00	51.7	82.77	81.90	-51.7	10,322	-0.50%
2022/10/04	0	0.00	1	79.30	79.80	-1	10,094	-0.01%
2022/10/03	3.7	77.54	0	0.00	77.10	3.7	9,975	0.04%
2022/09/29	1	79.30	0	0.00	78.90	1	9,890	0.01%
2022/09/28	80.6	78.97	0	0.00	78.20	80.6	9,893	0.81%
2022/09/27	1	81.10	0	0.00	81.10	1	9,896	0.01%
2022/09/26	30	81.70	1	82.10	81.30	29	10,077	0.29%
2022/09/23	0.2	85.10	51	85.35	84.00	-50.8	10,147	-0.50%
2022/09/22	2	84.55	1	84.10	84.60	1	10,734	0.01%
2022/09/21	1	84.90	0	0.00	84.90	1	11,653	0.01%
2022/09/20	1	85.40	1	84.50	85.40	0	12,079	0.00%
2022/09/19	1.5	84.56	3.2	85.01	84.30	-1.7	12,196	-0.01%
2022/09/16	2	83.90	0	0.00	83.60	2	12,597	0.02%
2022/09/15	0	0.00	1	83.60	83.20	-1	12,424	-0.01%
2022/09/14	56.2	82.33	0	0.00	82.70	56.2	12,447	0.45%
2022/09/13	0	0.00	45.2	86.29	85.90	-45.2	12,225	-0.37%
2022/09/12	1	82.00	1	83.40	83.00	0	12,106	0.00%
2022/09/07	1	80.30	1	79.80	80.20	0	12,305	0.00%
2022/09/06	2	82.20	0	0.00	82.40	2	12,391	0.02%
2022/09/05	0.2	82.70	10	82.40	82.30	-9.8	12,515	-0.08%
2022/09/02	2	83.00	0	0.00	82.70	2	12,669	0.02%
2022/08/30	10	84.60	0	0.00	84.60	10	12,730	0.08%
2022/08/29	35.2	84.30	0	0.00	84.40	35.2	12,770	0.28%
2022/08/26	0	0.00	11	87.46	87.50	-11	12,778	-0.09%
2022/08/25	1	86.80	0	0.00	86.40	1	12,839	0.01%
2022/08/24	3	86.90	0.4	86.40	86.20	2.6	12,916	0.02%
2022/08/23	12.6	86.68	0	0.00	86.60	12.6	13,324	0.09%
2022/08/22	0.3	88.90	0	0.00	88.70	0.3	13,371	0.00%
2022/08/18	0.2	89.50	0	0.00	89.40	0.2	13,609	0.00%
2022/08/17	0.3	90.50	3	90.50	90.60	-2.8	13,673	-0.02%
2022/08/16	0	0.00	4.2	90.64	90.70	-4.2	13,698	-0.03%
2022/08/15	0	0.00	0.3	90.30	90.50	-0.3	13,727	0.00%
2022/08/12	1.2	89.52	0.3	89.30	89.50	0.9	13,715	0.01%
2022/08/11	0	0.00	2.2	89.43	89.50	-2.2	13,766	-0.02%
2022/08/10	2.1	86.74	0	0.00	87.00	2.1	13,914	0.02%
2022/08/09	0	0.00	0.1	87.80	87.70	-0.1	13,984	0.00%
2022/08/05	0	0.00	0.3	88.00	88.20	-0.3	14,041	0.00%
2022/08/04	0.1	86.90	4.2	87.09	87.40	-4.2	14,097	-0.03%
2022/08/02	0.1	84.80	0	0.00	84.50	0.1	13,932	0.00%
2022/07/29	1	86.60	0	0.00	86.40	1	14,016	0.01%
2022/07/28	0	0.00	0.3	86.40	87.80	-0.3	13,911	0.00%
2022/07/26	1	84.30	0	0.00	83.70	1	13,671	0.01%
2022/07/25	0	0.00	1.2	85.35	84.60	-1.2	14,005	-0.01%
2022/07/22	1	85.00	0	0.00	85.20	1	14,182	0.01%
2022/07/21	0	0.00	5	85.00	85.70	-5	14,258	-0.04%
2022/07/20	0.1	84.20	3	83.77	83.40	-2.9	14,176	-0.02%
2022/07/19	0	0.00	6.3	81.78	82.60	-6.3	14,260	-0.04%
2022/07/18	0.5	80.20	1.3	80.50	81.10	-0.8	14,201	-0.01%
2022/07/15	0	0.00	2	79.05	79.20	-2	14,075	-0.01%
2022/07/14	0	0.00	4	78.35	78.40	-4	14,036	-0.03%
2022/07/13	1	76.30	4	75.83	76.20	-3	13,926	-0.02%
2022/07/12	3	73.77	1	73.80	73.80	2	13,843	0.01%
2022/07/08	2.2	75.84	1	76.60	76.10	1.2	13,829	0.01%
2022/07/07	2.2	73.08	3	73.73	74.60	-0.8	13,807	-0.01%
2022/07/06	2	73.95	2	74.30	73.10	0	13,831	0.00%
2022/07/05	1	74.30	0	0.00	74.80	1	13,870	0.01%
2022/07/04	0	74.09	0	0.00	74.00	0	13,839	0.00%
2022/07/01	2	74.50	1	76.20	74.50	1	13,771	0.01%
2022/06/30	9.3	77.03	1	77.30	76.40	8.3	13,699	0.06%
2022/06/29	16.4	80.31	1	79.10	79.10	15.4	13,172	0.12%
2022/06/28	9.2	91.08	1.2	91.07	91.00	8.1	12,232	0.07%
2022/06/27	0	0.00	2	94.30	94.30	-2	11,853	-0.02%
2022/06/24	9.5	92.95	0.1	94.50	92.00	9.4	11,676	0.08%
2022/06/23	0.1	95.50	0	0.00	95.40	0.1	11,268	0.00%
2022/06/22	0.4	96.50	0	0.00	96.40	0.4	11,263	0.00%
2022/06/20	1.1	97.05	0	0.00	96.20	1.1	11,277	0.01%
2022/06/17	5.3	98.47	0	0.00	97.50	5.3	11,262	0.05%
2022/06/15	3.9	100.23	0	0.00	100.00	3.9	11,149	0.03%
2022/06/14	1.1	100.50	0	0.00	102.00	1.1	11,273	0.01%
2022/06/13	1.1	102.45	1	102.00	102.00	0.1	11,265	0.00%
2022/06/10	0	0.00	1.1	105.00	105.00	-1.1	11,236	-0.01%
2022/06/09	0	0.00	2	104.50	105.00	-2	11,275	-0.02%
2022/06/08	0	0.00	19.1	104.45	104.00	-19.1	11,321	-0.17%
2022/06/07	1	102.50	0	103.00	102.50	1	11,290	0.01%
2022/06/06	0	0.00	2.1	104.48	104.50	-2.1	11,303	-0.02%
2022/06/02	0	0.00	1	104.50	104.00	-1	11,477	-0.01%
2022/05/31	2	102.00	2.2	102.95	104.50	-0.2	11,862	0.00%
2022/05/30	0	0.00	4	102.50	103.00	-4	11,566	-0.03%
2022/05/27	1	100.00	5.2	100.46	101.00	-4.2	11,498	-0.04%
2022/05/26	0	0.00	1	99.00	98.60	-1	11,509	-0.01%
2022/05/25	0	0.00	2.8	98.36	98.20	-2.8	11,666	-0.02%
2022/05/24	0	0.00	1	97.60	96.60	-1	11,910	-0.01%
2022/05/20	1	96.30	2	97.20	97.50	-1	12,136	-0.01%
2022/05/19	1.2	95.76	0	0.00	95.70	1.2	12,182	0.01%
2022/05/18	1	98.20	2	98.30	96.90	-1	12,207	-0.01%
2022/05/17	0	0.00	1.1	97.26	97.30	-1.1	12,138	-0.01%
2022/05/16	1	94.60	1	94.80	94.70	0	12,175	0.00%
2022/05/13	0.2	94.00	0	0.00	94.30	0.2	12,222	0.00%
2022/05/12	1.3	94.45	0	0.00	93.00	1.3	12,346	0.01%
2022/05/09	0.5	94.70	0	0.00	94.10	0.5	13,080	0.00%
2022/05/06	1.5	95.80	1	96.00	95.90	0.5	13,159	0.00%
2022/05/05	0	0.00	1	98.60	98.60	-1	13,331	-0.01%
2022/05/04	2	96.05	1	96.40	96.60	1	13,354	0.01%
2022/05/03	1	95.70	0	0.00	95.90	1	13,662	0.01%
2022/04/29	0	0.00	1	98.10	95.60	-1	13,727	-0.01%
2022/04/28	0	0.00	1	92.10	93.00	-1	13,695	-0.01%
2022/04/27	5	91.80	0	0.00	91.80	5	13,571	0.04%
2022/04/26	5	95.20	0	0.00	95.00	5	13,548	0.04%
2022/04/25	2.4	95.09	0	0.00	94.60	2.4	13,653	0.02%
2022/04/20	0	0.00	2	98.40	99.20	-2	13,788	-0.01%
2022/04/15	2	97.75	0	0.00	97.90	2	13,944	0.01%
2022/04/14	0	0.00	2	99.90	99.50	-2	14,094	-0.01%
2022/04/13	2	97.75	0	0.00	99.10	2	14,270	0.01%
2022/04/12	8.7	96.96	0	0.00	96.60	8.7	14,668	0.06%
2022/04/11	3.2	99.36	0	0.00	97.90	3.2	14,632	0.02%
2022/04/08	1	100.00	0	0.00	100.50	1	14,559	0.01%
2022/04/07	1.1	100.05	0	0.00	99.80	1.1	14,505	0.01%
2022/04/06	1.1	101.05	0	0.00	102.00	1.1	14,349	0.01%
2022/04/01	3	102.50	0	0.00	103.50	3	14,227	0.02%
2022/03/31	1	103.50	0	0.00	103.50	1	14,173	0.01%
2022/03/30	0	0.00	1	104.50	104.50	-1	14,225	-0.01%
2022/03/28	1	102.50	0.4	103.00	103.50	0.6	14,175	0.00%
2022/03/25	1	104.50	1	105.50	104.50	0	14,066	0.00%
2022/03/24	1	104.00	1	105.00	105.00	0	14,034	0.00%
2022/03/23	0	0.00	1	105.49	105.50	-1	14,096	-0.01%
2022/03/22	1	104.50	0	0.00	104.50	1	14,181	0.01%
2022/03/21	0	0.00	1.6	105.11	105.00	-1.6	14,207	-0.01%
2022/03/18	0	0.00	51	105.00	104.50	-51	14,268	-0.36%
2022/03/17	0	0.00	11	103.18	103.50	-11	14,151	-0.08%
2022/03/15	1	98.81	1	99.20	98.90	0	14,157	0.00%
2022/03/14	2	101.50	3	102.00	102.00	-1	14,255	-0.01%
2022/03/11	0	0.00	3	100.67	100.50	-3	14,304	-0.02%
2022/03/10	3	101.00	2	100.50	100.50	1	14,319	0.01%
2022/03/09	0	0.00	1	98.10	98.20	-1	14,509	-0.01%
2022/03/08	2	96.01	0	0.00	96.10	2	14,624	0.01%
2022/03/07	16.1	97.69	3	97.90	97.60	13.1	14,485	0.09%
2022/03/03	0	0.00	1	103.50	103.50	-1	14,243	-0.01%
2022/03/02	1	102.00	0	0.00	102.50	1	14,184	0.01%
2022/03/01	0	0.00	5	102.50	103.00	-5	14,258	-0.04%
2022/02/25	2	99.50	6	100.15	99.30	-4	14,182	-0.03%
2022/02/24	4	99.90	1	99.60	99.70	3	14,038	0.02%
2022/02/23	3	102.00	0	0.00	102.00	3	13,833	0.02%
2022/02/21	0	0.00	1	105.00	105.00	-1	13,711	-0.01%
2022/02/18	50	104.00	0	0.00	104.00	50	13,711	0.36%
2022/02/17	0	0.00	1	103.50	104.00	-1	13,713	-0.01%
2022/02/14	2.1	100.21	6	100.30	100.00	-3.9	13,870	-0.03%
2022/02/11	11	103.55	0	0.00	103.00	11	13,832	0.08%
2022/02/10	0	0.00	1	103.50	103.50	-1	13,727	-0.01%
2022/02/09	1	100.00	1	102.00	102.00	0	13,909	0.00%
2022/02/08	2	99.65	0.2	100.00	100.00	1.8	13,748	0.01%
2022/02/07	0	99.70	2	99.40	100.00	-2	13,608	-0.01%
2022/01/26	2.2	98.96	0	0.00	98.80	2.2	13,419	0.02%
2022/01/25	9.1	99.26	0	0.00	100.00	9.1	13,366	0.07%
2022/01/24	0	0.00	1	102.00	101.50	-1	13,229	-0.01%
2022/01/21	4.1	102.12	0	0.00	101.50	4.1	13,561	0.03%
2022/01/20	0	0.00	1	105.50	105.50	-1	13,452	-0.01%
2022/01/19	5	105.20	0	0.00	105.00	5	13,454	0.04%
2022/01/18	0	0.00	3	109.67	107.50	-3	13,380	-0.02%
2022/01/17	1	107.00	4	108.25	108.00	-3	13,341	-0.02%
2022/01/14	3.5	105.50	0	0.00	105.50	3.5	13,327	0.03%
2022/01/13	0	0.00	0.1	105.00	105.00	-0.1	13,351	0.00%
2022/01/11	0	0.00	3.4	106.21	106.50	-3.4	13,574	-0.03%
2022/01/10	2	105.75	4	105.75	106.00	-2	13,619	-0.01%
2022/01/07	2	107.50	2.6	105.71	106.50	-0.6	13,860	0.00%
2022/01/06	6	109.33	4	108.75	108.50	2	13,910	0.01%
2022/01/05	12	109.96	7.2	109.86	111.00	4.8	13,981	0.03%
2022/01/04	3	106.50	2	107.00	107.00	1	14,061	0.01%
2022/01/03	1.5	106.83	0	0.00	105.50	1.5	14,368	0.01%
2021/12/28	1	105.50	1	106.00	105.50	0	15,223	0.00%
2021/12/27	2	105.50	0	0.00	105.00	2	15,491	0.01%
2021/12/24	0	0.00	3	105.00	105.00	-3	15,556	-0.02%
2021/12/23	0	0.00	1	104.00	103.50	-1	15,660	-0.01%
2021/12/21	2	102.00	4	102.00	102.00	-2	16,201	-0.01%
2021/12/20	3.1	101.51	2	101.75	101.50	1.1	16,269	0.01%
2021/12/17	3	102.00	1	102.50	102.00	2	16,274	0.01%
2021/12/16	1.1	101.53	1	103.00	103.50	0.1	16,197	0.00%
2021/12/15	8.1	102.31	0	0.00	101.50	8.1	16,320	0.05%
2021/12/14	4.1	101.51	0	0.00	102.00	4.1	16,569	0.02%
2021/12/13	5.1	102.51	0	0.00	102.50	5.1	16,521	0.03%
2021/12/09	1	104.00	0	105.00	104.50	1	16,356	0.01%
2021/12/08	0	0.00	2.5	107.82	107.00	-2.5	16,131	-0.02%
2021/12/07	17	104.21	0.6	105.45	104.00	16.5	16,069	0.10%
2021/12/06	6.1	106.83	0	0.00	106.00	6.1	15,944	0.04%
2021/12/03	0.5	109.00	11.3	107.46	109.00	-10.8	15,909	-0.07%
2021/12/02	10	105.35	3	104.83	105.00	7	15,758	0.04%
2021/12/01	1	101.00	2	102.75	104.00	-1	15,689	-0.01%
2021/11/30	1	102.00	5	102.60	102.00	-4	15,699	-0.03%
2021/11/29	3.2	100.23	2	99.81	101.00	1.2	15,545	0.01%
2021/11/26	1.1	102.02	1.1	102.05	101.50	-0.1	15,503	0.00%
2021/11/25	6.1	103.08	0	0.00	104.00	6.1	15,535	0.04%
2021/11/24	5.1	103.41	0	0.00	103.00	5.1	15,507	0.03%
2021/11/23	0.4	105.36	0	0.00	105.00	0.4	15,478	0.00%
2021/11/22	2	107.50	2	107.00	106.50	0	15,421	0.00%
2021/11/19	1.2	106.00	3	106.67	106.00	-1.9	15,327	-0.01%
2021/11/18	3	106.50	1	106.00	106.00	2	15,281	0.01%
2021/11/17	1	106.50	0	0.00	106.50	1	15,311	0.01%
2021/11/16	0	0.00	5	105.40	105.50	-5	15,353	-0.03%
2021/11/15	3	104.00	2	105.25	105.50	1	15,407	0.01%
2021/11/12	0.1	102.50	2	104.50	104.00	-2	15,418	-0.01%
2021/11/11	6	102.01	1	102.00	102.50	5	15,390	0.03%
2021/11/10	3	103.00	2	104.00	104.00	1	15,331	0.01%
2021/11/09	3	106.67	4.1	105.40	105.00	-1.1	15,379	-0.01%
2021/11/08	1	103.00	11.4	104.49	105.50	-10.4	15,065	-0.07%
2021/11/05	0	0.00	11	99.33	99.70	-11	14,812	-0.07%
2021/11/04	0	0.00	1	99.20	98.10	-1	14,838	-0.01%
2021/11/03	14.2	98.29	3	98.50	98.30	11.2	14,890	0.08%
2021/11/02	5	100.20	14.1	99.81	98.80	-9.1	14,979	-0.06%
2021/11/01	18.1	98.19	2	98.65	98.20	16.1	15,058	0.11%
2021/10/29	0.2	100.50	0	0.00	99.80	0.2	15,088	0.00%
2021/10/28	0	0.00	16	99.49	99.80	-16	14,769	-0.11%
2021/10/27	4.1	97.08	1	97.00	97.20	3.1	14,813	0.02%
2021/10/26	2	97.50	5	97.86	98.00	-3	15,457	-0.02%
2021/10/25	1	96.40	2	97.00	96.40	-1	15,412	-0.01%
2021/10/22	5	95.56	0	0.00	96.00	5	15,400	0.03%
2021/10/21	10	96.81	46	96.32	95.90	-36	15,286	-0.24%
2021/10/20	4	98.05	2	98.35	97.70	2	15,171	0.01%
2021/10/19	42	96.30	10.1	97.69	98.40	31.9	15,081	0.21%
2021/10/18	44.2	94.91	82.1	94.60	94.60	-37.9	15,030	-0.25%
2021/10/15	45	95.62	1.1	96.09	96.20	43.9	15,075	0.29%
2021/10/13	7.6	92.85	0.1	93.00	92.40	7.5	14,820	0.05%
2021/10/12	13.1	94.09	0	0.00	93.50	13.1	14,731	0.09%
2021/10/08	20.1	97.00	1	99.30	96.20	19.1	14,563	0.13%
2021/10/07	10	100.75	0.1	101.00	101.00	9.9	14,200	0.07%
2021/10/06	0	0.00	1	100.50	100.00	-1	14,086	-0.01%
2021/10/05	2.5	100.80	0	0.00	100.50	2.5	13,924	0.02%
2021/10/04	3	103.17	4	103.50	103.50	-1	13,544	-0.01%
2021/10/01	1	107.00	0	0.00	108.00	1	13,320	0.01%
2021/09/30	1	108.00	1.1	107.18	109.00	-0.1	13,249	0.00%
2021/09/29	5.6	105.91	0	0.00	106.00	5.6	13,056	0.04%
2021/09/28	0.1	112.50	0	0.00	112.50	0.1	12,775	0.00%
2021/09/27	0.1	115.00	0	0.00	115.50	0.1	12,519	0.00%
2021/09/24	0	0.00	6	117.00	117.50	-6	12,451	-0.05%
2021/09/22	6	113.42	0	0.00	116.00	6	12,619	0.05%
2021/09/17	4	119.50	0	0.00	118.00	4	12,583	0.03%
2021/09/16	1	121.50	0	0.00	121.50	1	12,353	0.01%
2021/09/10	0	0.00	4	126.00	128.00	-4	12,477	-0.03%
2021/09/03	9	128.00	10	128.20	128.50	-1	12,569	-0.01%
2021/09/02	3	125.83	0.6	126.00	125.50	2.4	12,521	0.02%
2021/09/01	0	0.00	0.5	126.50	126.50	-0.5	12,503	0.00%
2021/08/31	0	0.00	1	128.50	128.50	-1	12,524	-0.01%
2021/08/30	3	128.50	0	0.00	129.00	3	12,664	0.02%
2021/08/27	0	0.00	0.6	123.50	127.00	-0.6	12,574	-0.01%
2021/08/26	0	0.00	1	123.00	123.50	-1	12,541	-0.01%
2021/08/25	0	0.00	1	122.00	122.50	-1	12,618	-0.01%
2021/08/23	0	0.00	0	121.50	121.00	0	12,772	0.00%
2021/08/19	1	117.00	1	115.00	115.50	0	12,963	0.00%
2021/08/18	0	0.00	0	119.00	119.00	0	13,026	0.00%
2021/08/17	0	0.00	0	117.00	117.00	0	13,114	0.00%
2021/08/16	0	0.00	1	122.00	122.00	-1	12,975	-0.01%
2021/08/13	4	122.50	1	120.00	120.00	3	13,105	0.02%
2021/08/09	0	0.00	2	128.75	128.00	-2	13,380	-0.01%
2021/08/06	0	0.00	0.2	132.00	129.00	-0.2	13,718	0.00%
2021/08/05	0	0.00	1	130.50	132.00	-1	13,958	-0.01%
2021/08/04	3	131.00	16	130.06	131.00	-13	14,360	-0.09%
2021/08/03	0	0.00	5.2	125.44	127.00	-5.2	14,475	-0.04%
2021/08/02	0	0.00	1	124.50	125.50	-1	14,467	-0.01%
2021/07/30	3	123.00	21	122.24	122.50	-18	14,405	-0.12%
2021/07/28	7	111.07	5	112.00	112.50	2	14,116	0.01%
2021/07/27	5	116.20	0	0.00	115.00	5	14,374	0.03%
2021/07/23	0	0.00	1	115.00	115.00	-1	15,164	-0.01%
2021/07/22	6	118.00	1	117.50	117.50	5	15,636	0.03%
2021/07/20	1	117.50	1	117.50	118.00	0	16,329	0.00%
2021/07/16	2.2	115.36	45	115.06	116.50	-42.8	16,454	-0.26%
2021/07/15	56	118.75	20	119.28	120.00	36	16,379	0.22%
2021/07/14	2	114.25	0	0.00	114.50	2	16,098	0.01%
2021/07/13	18	116.22	13	116.50	115.50	5	16,076	0.03%
2021/07/12	2	112.00	0	0.00	112.50	2	16,135	0.01%
2021/07/07	0	0.00	1	115.50	114.50	-1	16,499	-0.01%
2021/07/06	0	0.00	0	114.00	113.00	0	16,851	0.00%
2021/07/05	3	113.67	1	114.00	114.00	2	17,135	0.01%
2021/07/02	0	0.00	1	112.00	112.00	-1	17,210	-0.01%
2021/07/01	0.1	111.50	0	0.00	111.00	0.1	17,383	0.00%
2021/06/30	0	0.00	1	112.00	112.00	-1	17,625	-0.01%
2021/06/29	0	0.00	1	112.00	113.00	-1	17,685	-0.01%
2021/06/28	4.1	112.88	0	0.00	112.50	4.1	17,702	0.02%
2021/06/25	0	0.00	4	117.50	117.50	-4	17,800	-0.02%
2021/06/22	0.2	112.50	0	0.00	113.00	0.2	18,176	0.00%
2021/06/21	2	112.25	0	0.00	113.00	2	18,272	0.01%
2021/06/17	2	115.00	0	0.00	118.00	2	18,570	0.01%
2021/06/16	1	117.50	0	0.00	115.50	1	18,872	0.01%
2021/06/11	0	0.00	4	119.00	118.50	-4	19,357	-0.02%
2021/06/10	0	0.00	1	116.00	116.50	-1	19,309	-0.01%
2021/06/07	17	114.53	19.5	115.09	115.50	-2.5	19,994	-0.01%
2021/06/02	2	110.75	2	110.50	111.00	0	20,500	0.00%
2021/06/01	0	0.00	103	113.01	113.00	-103	20,846	-0.49%	大賣/鉅額交易
2021/05/31	3	110.33	2	111.25	111.50	1	21,169	0.00%
2021/05/27	0	0.00	0.5	109.00	109.00	-0.5	21,519	0.00%
2021/05/26	4	108.63	2	107.50	107.50	2	21,733	0.01%
2021/05/24	1	104.00	0	0.00	106.50	1	22,003	0.00%
2021/05/21	0	0.00	1	109.50	105.50	-1	22,453	0.00%
2021/05/19	0	0.00	6	106.00	105.50	-6	23,478	-0.03%
2021/05/18	2	104.25	3	105.00	106.50	-1	24,781	0.00%
2021/05/17	1	99.90	1	101.50	103.00	0	24,950	0.00%
2021/05/14	1	102.50	7	104.14	105.00	-6	26,053	-0.02%
2021/05/13	1	94.30	0	0.00	100.00	1	25,966	0.00%
2021/05/12	0.1	96.00	4	96.45	97.00	-4	25,924	-0.02%
2021/05/11	22	104.18	1	104.50	103.50	21	25,978	0.08%
2021/05/10	1	109.50	3	113.67	110.00	-2	26,092	-0.01%
2021/05/07	0	0.00	1	113.00	113.00	-1	26,508	0.00%
2021/05/06	0	0.00	3	107.00	107.50	-3	26,802	-0.01%
2021/05/05	100	108.73	0	0.00	106.50	100	26,960	0.37%
2021/05/04	4	110.50	5.2	110.31	111.50	-1.2	27,386	0.00%
2021/05/03	10	113.45	16	112.84	112.50	-6	27,629	-0.02%
2021/04/29	15	120.60	12	118.96	118.00	3	27,659	0.01%
2021/04/28	12	122.63	101	121.47	123.00	-89	27,595	-0.32%	大賣/
2021/04/27	8	118.94	53	117.36	118.00	-45	27,845	-0.16%
2021/04/26	66	116.73	28.6	116.57	118.00	37.4	28,423	0.13%
2021/04/23	0	0.00	8	108.50	111.00	-8	28,473	-0.03%
2021/04/22	4.3	108.71	2	111.25	108.00	2.3	28,964	0.01%
2021/04/21	2	110.50	0.2	111.00	110.00	1.8	29,456	0.01%
2021/04/20	0	0.00	0.6	112.50	113.00	-0.6	30,225	0.00%
2021/04/19	0	0.00	1	112.50	111.50	-1	31,196	0.00%
2021/04/16	0	112.50	6	112.25	113.00	-6	31,585	-0.02%
2021/04/15	2	108.01	1	108.50	109.00	1	31,907	0.00%
2021/04/14	15	108.37	6	108.58	110.00	9	32,258	0.03%
2021/04/13	0	0.00	2	113.25	112.50	-2	33,038	-0.01%
2021/04/12	24	115.17	10.2	115.10	112.50	13.9	33,479	0.04%
2021/04/09	0	0.00	4	112.38	112.00	-4	33,577	-0.01%
2021/04/08	0	0.00	0.1	111.00	111.50	-0.1	33,482	0.00%
2021/04/07	2	111.00	0	0.00	111.50	2	33,511	0.01%
2021/04/06	0	0.00	14	110.96	111.50	-14	33,630	-0.04%
2021/04/01	2	107.25	1	107.00	107.50	1	33,613	0.00%
2021/03/31	28	108.54	30	110.40	107.50	-2	33,924	-0.01%
2021/03/30	33.1	110.41	13.7	110.11	111.00	19.4	34,424	0.06%
2021/03/29	21	108.52	1	109.00	109.00	20	34,350	0.06%
2021/03/26	1	106.00	0.2	106.50	107.00	0.8	34,367	0.00%
2021/03/24	2	107.75	9	106.44	107.00	-7	34,381	-0.02%
2021/03/23	9.2	108.67	4	108.50	108.00	5.2	34,536	0.02%
2021/03/22	0	0.00	3	107.83	108.00	-3	34,448	-0.01%
2021/03/19	1	108.00	13	107.15	108.00	-12	34,461	-0.03%
2021/03/18	40	106.88	5	106.60	106.50	35	34,326	0.10%
2021/03/17	2	103.00	12	104.25	103.00	-10	34,419	-0.03%
2021/03/16	12	103.83	1	103.50	104.00	11	34,648	0.03%
2021/03/15	3	102.33	0	0.00	102.50	3	34,624	0.01%
2021/03/12	31.1	106.30	1	107.50	105.00	30.1	34,457	0.09%
2021/03/11	3.4	104.27	5	104.60	105.00	-1.6	34,635	0.00%
2021/03/10	1	101.00	2	101.00	101.00	-1	34,705	0.00%
2021/03/09	4.2	99.70	2	101.00	101.00	2.2	34,756	0.01%
2021/03/08	3	103.00	1	102.00	102.50	2	34,625	0.01%
2021/03/05	0	0.00	2	101.50	102.00	-2	34,784	-0.01%
2021/03/04	4.1	103.24	0	0.00	103.00	4.1	35,437	0.01%
2021/03/03	1.1	104.86	0	0.00	107.00	1.1	35,207	0.00%
2021/03/02	0	0.00	6	107.50	106.00	-6	35,039	-0.02%
2021/02/26	2.1	104.95	2	104.75	103.50	0.1	34,835	0.00%
2021/02/25	8.1	107.31	10	107.95	107.50	-1.9	34,544	-0.01%
2021/02/24	8.1	107.31	0	0.00	106.00	8.1	34,504	0.02%
2021/02/23	7.2	109.26	46	107.72	110.00	-38.8	34,280	-0.11%
2021/02/22	7	111.64	5	112.50	112.00	2	33,881	0.01%
2021/02/19	76.3	112.07	4	113.50	113.50	72.3	33,474	0.22%
2021/02/18	18.5	117.00	25	116.24	117.50	-6.5	32,992	-0.02%
2021/02/17	0	0.00	11	116.00	116.00	-11	31,771	-0.03%
2021/02/05	41	104.29	33	104.90	105.50	8	31,522	0.03%
2021/02/04	3	97.60	0	0.00	97.70	3	30,348	0.01%
2021/02/03	0	0.00	2	99.90	98.10	-2	30,349	-0.01%
2021/02/02	8	98.69	28	97.40	98.60	-20	30,594	-0.07%
2021/02/01	9.6	94.06	3	93.70	94.90	6.6	30,391	0.02%
2021/01/29	15.1	95.47	28	94.62	92.00	-12.9	30,242	-0.04%
2021/01/28	32.1	94.87	3	95.23	94.50	29.1	29,989	0.10%
2021/01/27	4	98.90	15	98.70	98.30	-11	29,853	-0.04%
2021/01/26	20.9	99.88	18	100.35	98.40	2.9	29,922	0.01%
2021/01/25	24.1	102.17	22	102.91	102.00	2.1	30,592	0.01%
2021/01/22	18	104.92	2	105.00	105.00	16	30,189	0.05%
2021/01/21	23.2	105.56	2	105.50	105.50	21.2	29,972	0.07%
2021/01/20	6	105.33	31	106.85	104.50	-25	29,786	-0.08%
2021/01/19	42.1	107.24	27	106.17	105.50	15.1	29,271	0.05%
2021/01/18	7	99.20	4	98.00	100.50	3	28,867	0.01%
2021/01/15	8	101.25	12.6	101.48	98.00	-4.6	28,441	-0.02%
2021/01/14	9	99.71	21	99.15	99.00	-12	28,182	-0.04%
2021/01/13	8	97.09	26.2	96.52	99.60	-18.2	28,111	-0.06%
2021/01/12	38	92.83	55.2	93.27	92.20	-17.2	27,419	-0.06%
2021/01/11	30	89.90	2	90.35	90.40	28	26,570	0.11%
2021/01/08	10.1	88.50	11	89.21	88.00	-1	26,340	0.00%
2021/01/07	4	89.88	8	90.00	89.40	-4	25,958	-0.02%
2021/01/06	4	88.63	25.1	88.91	88.50	-21.1	25,686	-0.08%
2021/01/05	9	86.19	89	86.23	86.60	-80	24,823	-0.32%
2021/01/04	4	83.20	3.1	83.60	83.90	0.9	24,592	0.00%
2020/12/31	0	0.00	1.4	82.01	81.30	-1.4	24,334	-0.01%
2020/12/30	0	0.00	2	81.25	81.70	-2	24,220	-0.01%
2020/12/29	2	80.95	4	81.85	80.70	-2	24,250	-0.01%
2020/12/28	2	81.70	1.1	81.69	81.70	0.9	24,227	0.00%
2020/12/25	5	80.90	11	82.27	80.90	-6	24,055	-0.02%
2020/12/24	37	80.91	24	80.72	80.50	13	23,732	0.05%
2020/12/23	2	77.20	0	0.00	77.20	2	23,165	0.01%
2020/12/22	1	79.50	5.5	79.74	78.20	-4.5	22,995	-0.02%
2020/12/21	1	79.50	0	0.00	79.50	1	22,931	0.00%
2020/12/18	2	79.20	3	79.60	78.90	-1	22,803	0.00%
2020/12/17	1	79.50	17	79.51	79.50	-16	22,680	-0.07%
2020/12/16	0	0.00	11	78.73	78.70	-11	22,380	-0.05%
2020/12/15	15	77.16	11	77.86	77.60	4	22,256	0.02%
2020/12/14	6	77.25	0	0.00	77.00	6	22,036	0.03%
2020/12/11	7	78.46	4	79.70	78.80	3	21,894	0.01%
2020/12/10	12	80.00	5	80.36	80.60	7	21,461	0.03%
2020/12/09	15	79.63	4	79.60	79.50	11	20,991	0.05%
2020/12/08	1	78.80	5	79.38	79.50	-4	20,695	-0.02%
2020/12/07	15.2	79.92	31	80.78	78.80	-15.8	20,624	-0.08%
2020/12/04	11.3	79.36	9	79.29	79.60	2.3	20,184	0.01%
2020/12/03	1.1	77.31	1	77.60	77.90	0.1	19,886	0.00%
2020/12/02	5.1	77.18	57	76.95	77.30	-51.9	19,729	-0.26%
2020/12/01	4	77.33	1	77.30	76.70	3	19,595	0.02%
2020/11/30	32	78.81	32	79.28	76.60	0	19,415	0.00%
2020/11/27	3	74.40	0	0.00	74.40	3	18,575	0.02%
2020/11/26	0	0.00	1	73.30	73.50	-1	18,466	-0.01%
2020/11/25	1.1	73.78	3	74.00	72.50	-1.9	18,502	-0.01%
2020/11/24	1	73.90	3	74.00	73.40	-2	18,396	-0.01%
2020/11/23	8	74.36	1	73.60	73.90	7	18,267	0.04%
2020/11/20	1	72.90	2	72.75	72.90	-1	18,014	-0.01%
2020/11/19	0	0.00	7	72.81	72.90	-7	17,935	-0.04%
2020/11/18	1	73.00	1	73.20	73.00	0	17,866	0.00%
2020/11/17	2	71.95	2	72.70	72.00	0	17,771	0.00%
2020/11/16	2	71.55	1	71.60	71.90	1	17,998	0.01%
2020/11/13	4	70.18	52	70.12	70.50	-48	18,176	-0.26%
2020/11/12	0	0.00	11	71.92	72.00	-11	18,262	-0.06%
2020/11/11	6	71.17	1	71.20	71.50	5	18,128	0.03%
2020/11/10	2	71.15	15	71.17	71.50	-13	17,981	-0.07%
2020/11/09	6	69.72	21	69.45	70.20	-15	17,538	-0.09%
2020/11/06	1	68.00	4	68.55	68.70	-3	17,342	-0.02%
2020/11/05	3	67.90	11	67.93	68.20	-8	17,146	-0.05%
2020/11/04	2	67.15	3	67.60	68.00	-1	16,930	-0.01%
2020/11/03	12	67.20	13	67.61	66.80	-1	16,716	-0.01%
2020/11/02	15	66.91	90	66.86	66.80	-75	16,467	-0.46%
2020/10/30	0	0.00	11	63.27	63.20	-11	15,418	-0.07%
2020/10/29	3	62.50	7	62.04	62.50	-4	15,695	-0.03%
2020/10/28	19	63.47	1	63.30	63.10	18	16,235	0.11%
2020/10/27	14	65.01	2	64.80	64.40	12	16,273	0.07%
2020/10/26	10	66.49	5	66.68	66.30	5	16,341	0.03%
2020/10/23	2	65.05	6	65.17	65.20	-4	16,041	-0.02%
2020/10/22	1	64.30	27.1	64.24	64.40	-26.1	16,502	-0.16%
2020/10/21	21	64.33	36	63.78	64.10	-15	16,708	-0.09%
2020/10/20	4	62.13	2	62.45	61.90	2	16,222	0.01%
2020/10/19	4	62.00	1	62.10	61.90	3	16,103	0.02%
2020/10/16	2	61.25	7	61.44	61.20	-5	16,002	-0.03%
2020/10/15	2	61.10	6	61.22	61.30	-4	15,922	-0.03%
2020/10/14	6	60.98	5	61.44	60.90	1	15,768	0.01%
2020/10/13	3	61.43	3	61.47	61.80	0	15,618	0.00%
2020/10/12	6	61.70	5	62.40	62.10	1	15,523	0.01%
2020/10/08	2	61.60	11	61.24	61.50	-9	15,126	-0.06%
2020/10/06	0	0.00	1	61.20	60.20	-1	15,039	-0.01%
2020/10/05	2	60.40	52	60.51	60.50	-50	15,004	-0.33%
2020/09/30	2	59.00	3	59.60	59.20	-1	14,959	-0.01%
2020/09/29	7	58.76	0	0.00	58.60	7	15,097	0.05%
2020/09/28	2	59.30	7	60.03	60.20	-5	15,071	-0.03%
2020/09/25	9	58.79	0	0.00	58.90	9	15,081	0.06%
2020/09/24	53	58.41	10	58.80	58.20	43	15,193	0.28%
2020/09/23	5	59.96	0	0.00	59.90	5	15,347	0.03%
2020/09/22	7.5	60.63	0	0.00	60.40	7.5	15,304	0.05%
2020/09/21	4	62.30	0	0.00	61.70	4	15,289	0.03%
2020/09/18	0	0.00	4	62.43	62.40	-4	15,308	-0.03%
2020/09/17	1	62.40	1	62.50	62.30	0	15,266	0.00%
2020/09/16	9	62.39	6	62.52	62.40	3	15,278	0.02%
2020/09/15	8	62.19	1	62.30	62.00	7	15,188	0.05%
2020/09/14	0	0.00	1	61.90	61.60	-1	15,276	-0.01%
2020/09/11	1	61.20	4	61.20	61.30	-3	15,249	-0.02%
2020/09/10	6	61.72	0	0.00	61.20	6	15,305	0.04%
2020/09/09	1	61.80	1	62.00	62.00	0	15,289	0.00%
2020/09/08	1	61.20	1	61.50	61.40	0	15,271	0.00%
2020/09/07	2	60.80	8	60.70	61.00	-6	15,274	-0.04%
2020/09/04	7	59.30	0	0.00	59.50	7	15,281	0.05%
2020/09/03	12	60.41	5	60.40	60.30	7	15,251	0.05%
2020/09/02	18	60.30	1	61.30	60.20	17	15,232	0.11%
2020/08/31	3	61.13	2	62.10	61.20	1	15,154	0.01%
2020/08/28	19	61.09	0	0.00	61.10	19	15,030	0.13%
2020/08/27	1	61.70	0.3	61.90	61.60	0.7	15,205	0.00%
2020/08/25	3	62.17	4	62.50	62.10	-1	15,200	-0.01%
2020/08/24	13	61.36	0	0.00	61.30	13	15,508	0.08%
2020/08/21	3	61.83	1	61.30	61.90	2	15,499	0.01%
2020/08/20	62	60.50	551	63.29	61.10	-489	15,442	-3.17%	大賣/鉅額交易
2020/08/19	21	65.63	1	65.10	64.80	20	15,036	0.13%
2020/08/18	510	67.00	1	67.30	67.00	509	14,760	3.45%	大買/鉅額交易
2020/08/17	11	67.06	36	68.06	68.40	-25	14,617	-0.17%
2020/08/14	11	66.81	0	0.00	66.80	11	14,748	0.07%
2020/08/13	4	68.13	23	68.70	68.00	-19	14,659	-0.13%
2020/08/12	7	69.63	1	69.70	69.90	6	14,630	0.04%
2020/08/11	3	70.60	16	70.71	70.40	-13	14,577	-0.09%
2020/08/10	7	70.81	5	70.80	70.40	2	14,476	0.01%
2020/08/07	12	70.26	1	70.20	70.30	11	14,458	0.08%
2020/08/06	7	70.73	2	71.05	70.90	5	14,345	0.03%
2020/08/05	9	70.69	1	71.10	70.30	8	14,191	0.06%
2020/08/04	56	70.81	6	71.90	70.60	50	13,930	0.36%
2020/08/03	68	71.82	0	0.00	71.60	68	13,492	0.50%
2020/07/31	0	0.00	117	75.85	75.60	-117	12,811	-0.91%	大賣/鉅額交易
2020/07/30	21	75.21	7	74.81	75.50	14	12,677	0.11%
2020/07/29	19	73.26	8	72.51	72.50	11	12,382	0.09%
2020/07/28	34	74.60	1	75.80	70.70	33	12,268	0.27%
2020/07/27	1	72.80	13	73.68	73.00	-12	11,638	-0.10%
2020/07/24	9	70.67	3	72.20	69.90	6	11,081	0.05%
2020/07/23	6	71.10	0	0.00	71.80	6	10,898	0.06%
2020/07/22	82	72.49	3	72.97	71.80	79	10,879	0.73%
2020/07/21	0	0.00	14.3	72.23	72.00	-14.3	10,752	-0.13%
2020/07/17	3	69.20	2	69.90	69.30	1	10,703	0.01%
2020/07/16	5	69.94	0	0.00	69.70	5	10,702	0.05%
2020/07/15	2	70.95	1	71.80	70.70	1	10,723	0.01%
2020/07/14	6	71.27	0	0.00	70.70	6	10,890	0.06%
2020/07/13	5	71.80	11	71.92	72.40	-6	10,838	-0.06%
2020/07/10	0	0.00	6	71.90	71.60	-6	10,829	-0.06%
2020/07/09	12	70.76	0	0.00	70.40	12	10,785	0.11%
2020/07/08	4	69.23	0	0.00	69.50	4	10,545	0.04%
2020/07/07	1	70.10	1	70.40	70.50	0	10,396	0.00%
2020/07/06	1	71.60	0	0.00	71.60	1	10,289	0.01%
2020/07/03	1	74.30	0	0.00	71.90	1	10,198	0.01%
2020/07/02	0	0.00	13	71.20	72.70	-13	10,104	-0.13%
2020/07/01	1	66.80	0	0.00	68.00	1	9,887	0.01%
2020/06/30	1	67.20	0	0.00	67.60	1	9,908	0.01%
2020/06/19	0	0.00	7	67.81	68.20	-7	10,480	-0.07%
2020/06/17	0.2	67.50	1.2	67.84	68.00	-1	10,597	-0.01%
2020/06/16	0	0.00	5	67.54	67.30	-5	10,947	-0.05%
2020/06/15	1	66.60	0	0.00	65.60	1	11,239	0.01%
2020/06/12	0	0.00	10.3	66.01	66.30	-10.3	11,406	-0.09%
2020/06/10	0	0.00	1	67.90	68.00	-1	11,675	-0.01%
2020/06/08	0	0.00	5	68.00	68.00	-5	12,024	-0.04%
2020/06/05	0	0.00	2.5	68.18	68.20	-2.5	11,980	-0.02%
2020/06/04	0	0.00	1	67.20	66.80	-1	11,922	-0.01%
2020/06/03	0	0.00	5	66.04	66.50	-5	12,037	-0.04%
2020/06/02	1	63.00	0	0.00	63.50	1	11,846	0.01%
2020/05/29	0	0.00	1	62.20	61.80	-1	11,822	-0.01%
2020/05/28	1	61.00	0	0.00	61.30	1	11,579	0.01%
2020/05/26	0	0.00	1	61.90	61.40	-1	11,723	-0.01%
2020/05/25	2	60.40	0	0.00	61.10	2	11,733	0.02%
2020/05/22	1	61.50	1	61.40	61.30	0	11,709	0.00%
2020/05/21	1	62.60	0	0.00	63.00	1	11,682	0.01%
2020/05/20	1	61.40	0	0.00	61.70	1	11,415	0.01%
2020/05/19	1.2	61.98	0	0.00	62.20	1.2	11,304	0.01%
2020/05/18	7	63.83	0	0.00	62.60	7	11,249	0.06%
2020/05/12	1	68.00	0	0.00	68.10	1	11,132	0.01%
2020/05/11	0	0.00	3	69.07	68.90	-3	11,207	-0.03%
2020/05/08	0	0.00	30	67.30	67.60	-30	11,212	-0.27%
2020/05/05	1	65.00	1	64.80	65.00	0	11,260	0.00%
2020/05/04	31	64.27	0	0.00	64.40	31	11,292	0.27%
2020/04/30	0	0.00	2	66.30	67.10	-2	11,242	-0.02%
2020/04/29	1	65.80	0	0.00	65.30	1	11,365	0.01%
2020/04/28	10	64.60	2	64.50	64.80	8	11,470	0.07%
2020/04/27	0	0.00	1	64.60	65.30	-1	11,653	-0.01%
2020/04/24	2	62.90	0	0.00	63.10	2	11,585	0.02%
2020/04/22	3	62.00	0	0.00	62.60	3	11,688	0.03%
2020/04/21	4	63.50	0	0.00	63.10	4	11,654	0.03%
2020/04/14	2	65.00	50	66.10	65.00	-48	11,362	-0.42%
2020/04/13	50	62.20	3	62.30	62.00	47	11,287	0.42%
2020/04/10	5	61.50	0	0.00	61.50	5	11,466	0.04%
2020/04/09	0	0.00	3	62.47	62.20	-3	11,485	-0.03%
2020/04/08	0	0.00	2	61.90	62.00	-2	11,471	-0.02%
2020/04/07	2	60.80	7	60.69	61.70	-5	11,386	-0.04%
2020/04/06	2	58.50	0	0.00	58.80	2	11,236	0.02%
2020/04/01	3	57.27	0	0.00	57.20	3	11,185	0.03%
2020/03/30	0	0.00	1	57.20	59.20	-1	10,968	-0.01%
2020/03/27	1	59.50	1	60.00	59.80	0	10,829	0.00%
2020/03/26	0	0.00	2	60.70	59.80	-2	10,723	-0.02%
2020/03/25	1	59.50	4	59.08	58.90	-3	10,656	-0.03%
2020/03/24	1	53.40	0	0.00	54.30	1	10,519	0.01%
2020/03/23	1	51.20	0	0.00	51.00	1	10,435	0.01%
2020/03/20	1	53.00	0	0.00	54.20	1	10,359	0.01%
2020/03/19	0.1	50.20	1	50.40	50.20	-0.9	10,011	-0.01%
2020/03/13	1	58.60	0	0.00	61.00	1	9,798	0.01%
2020/03/12	6	63.50	0	0.00	62.70	6	9,516	0.06%
2020/03/11	6	67.30	0	0.00	67.30	6	9,733	0.06%
2020/03/10	3	68.00	0	0.00	68.00	3	9,658	0.03%
2020/03/09	30	68.72	0	0.00	68.90	30	9,586	0.31%
2020/03/02	2	70.10	0	0.00	70.10	2	9,187	0.02%
2020/02/27	0.3	71.50	0	0.00	71.30	0.3	9,246	0.00%
2020/02/26	1	72.30	0	0.00	72.80	1	9,077	0.01%
2020/02/25	3	74.00	0	0.00	73.50	3	9,010	0.03%
2020/02/18	109	75.26	0	0.00	75.60	109	8,985	1.21%	大買/鉅額交易
2020/02/14	1	77.20	0	0.00	77.40	1	8,831	0.01%
2020/02/12	0	0.00	101	78.31	77.50	-101	8,803	-1.15%	大賣/鉅額交易
2020/02/11	1	76.10	0	0.00	76.20	1	8,754	0.01%
2020/02/10	0	0.00	1	74.80	74.90	-1	8,744	-0.01%
2020/02/07	1	75.20	0	0.00	74.80	1	8,701	0.01%
2020/01/30	42	73.96	0	0.00	74.10	42	8,623	0.49%
2020/01/20	2	79.00	0	0.00	79.00	2	8,516	0.02%
2020/01/17	0	0.00	1	79.40	79.30	-1	8,578	-0.01%
2020/01/16	102	79.68	0	0.00	79.30	102	8,546	1.19%	大買/鉅額交易
2020/01/09	1	79.80	0	0.00	79.80	1	8,521	0.01%
2020/01/08	2	77.60	0	0.00	77.40	2	8,510	0.02%
2020/01/07	2	78.10	0	0.00	78.70	2	8,542	0.02%
2020/01/06	4	79.35	0	0.00	78.70	4	8,755	0.05%
2020/01/03	0	0.00	5	83.60	81.80	-5	8,582	-0.06%
2020/01/02	0	0.00	0	82.70	82.80	0	8,527	0.00%
2019/12/31	0.3	83.20	0	0.00	83.20	0.3	8,480	0.00%
2019/12/27	0	0.00	2	85.10	85.20	-2	8,590	-0.02%
2019/12/26	2	84.70	1.4	83.32	83.50	0.6	8,570	0.01%
2019/12/23	1	85.40	0.3	85.00	85.40	0.7	8,875	0.01%
2019/12/20	0	0.00	0.7	84.20	84.60	-0.7	8,966	-0.01%
2019/12/17	1	84.50	1	84.40	85.00	0	8,897	0.00%
2019/12/16	0	0.00	0.1	83.90	84.10	-0.1	8,840	0.00%
2019/12/13	0	0.00	2.5	85.87	85.20	-2.5	8,802	-0.03%
2019/12/12	0	0.00	56.4	83.86	84.60	-56.4	8,463	-0.67%
2019/12/11	1	80.00	0	0.00	80.40	1	8,097	0.01%
2019/12/10	2	80.00	0	0.00	80.10	2	8,112	0.02%
2019/12/09	5	79.90	0.1	79.60	80.00	4.9	8,131	0.06%
2019/12/06	30	80.00	5	81.82	79.70	25	8,083	0.31%
2019/12/03	2	75.50	0	0.00	75.50	2	7,716	0.03%
2019/11/21	0	0.00	5	77.20	77.60	-5	7,774	-0.06%
2019/11/20	0	0.00	1	80.00	79.70	-1	7,740	-0.01%
2019/11/18	0	0.00	1	79.70	79.70	-1	7,801	-0.01%
2019/11/13	0	0.00	2.5	77.98	78.00	-2.5	7,971	-0.03%
2019/11/08	6	79.75	5.6	78.39	78.30	0.4	8,226	0.00%
2019/11/07	0	0.00	1.7	79.79	79.70	-1.7	8,241	-0.02%
2019/10/31	0	0.00	71	80.00	79.50	-71	8,472	-0.84%
2019/10/30	3	77.50	0	0.00	77.60	3	8,159	0.04%
2019/10/21	0	0.00	3	78.00	77.70	-3	8,103	-0.04%
2019/10/15	2	77.00	0	0.00	76.80	2	8,254	0.02%
2019/10/14	0	0.00	4	76.73	76.80	-4	8,264	-0.05%
2019/10/08	0	0.00	0.9	73.50	74.00	-0.9	8,099	-0.01%
2019/10/03	0	0.00	3	72.20	72.30	-3	8,300	-0.04%
2019/09/27	0	0.00	1.3	71.18	70.80	-1.3	8,282	-0.02%
2019/09/25	3	71.40	0	0.00	71.30	3	8,390	0.04%
2019/09/23	0	0.00	2	73.60	73.10	-2	8,466	-0.02%
2019/09/17	0	0.00	1	72.60	73.10	-1	8,568	-0.01%
2019/09/16	0	0.00	1	72.10	72.10	-1	8,579	-0.01%
2019/09/12	0	0.00	2.1	71.79	72.00	-2.1	8,641	-0.02%
2019/09/11	1	71.60	0	0.00	71.00	1	8,831	0.01%
2019/09/06	3	72.30	2	72.30	71.90	1	8,940	0.01%
2019/09/04	0	0.00	1	71.00	71.30	-1	8,789	-0.01%
2019/09/02	2	70.50	0	0.00	71.50	2	8,712	0.02%
2019/08/30	0	0.00	4	71.40	71.40	-4	8,733	-0.05%
2019/08/29	2	68.60	0	0.00	69.90	2	8,673	0.02%
2019/08/22	0	0.00	2	70.80	70.70	-2	9,030	-0.02%
2019/08/19	0	0.00	1	68.50	68.70	-1	9,189	-0.01%
2019/08/15	1	67.00	0	0.00	67.00	1	9,413	0.01%
2019/08/14	0	0.00	6	68.52	68.30	-6	9,544	-0.06%
2019/08/07	2	69.00	0	0.00	68.80	2	9,495	0.02%
2019/08/06	1	67.00	1	68.80	68.30	0	9,502	0.00%
2019/08/02	2	67.95	2	68.75	68.80	0	9,263	0.00%
2019/07/30	0	0.00	1	70.40	69.70	-1	9,073	-0.01%
2019/07/29	0	0.00	1	70.10	69.90	-1	9,121	-0.01%
2019/07/26	1	69.70	0	0.00	69.60	1	9,208	0.01%
2019/07/19	0	0.00	4	70.50	70.40	-4	9,486	-0.04%
2019/07/18	0	0.00	2	68.00	67.60	-2	9,468	-0.02%
2019/07/17	3	67.57	0	0.00	67.50	3	9,487	0.03%
2019/07/16	1	68.70	2	69.45	69.10	-1	9,416	-0.01%
2019/07/11	0	0.00	5	67.06	68.40	-5	10,008	-0.05%
2019/07/10	4	66.10	3	66.10	66.10	1	9,776	0.01%
2019/07/08	3	64.43	0	0.00	64.50	3	9,752	0.03%
2019/07/05	6	66.20	0	0.00	66.20	6	9,730	0.06%
2019/07/04	0	0.00	1	66.00	65.30	-1	9,683	-0.01%
2019/07/02	2	65.10	0	0.00	64.60	2	9,582	0.02%
2019/07/01	1	66.10	2	65.60	66.10	-1	9,615	-0.01%
2019/06/27	0	0.00	6	63.00	62.80	-6	9,949	-0.06%
2019/06/26	6	60.67	0	0.00	60.50	6	9,960	0.06%
2019/06/20	0	0.00	11	62.30	62.50	-11	10,219	-0.11%
2019/06/19	10	62.30	3	61.43	62.30	7	10,393	0.07%
2019/06/17	10	59.12	0	0.00	58.40	10	10,296	0.10%
2019/06/13	0	0.00	1	60.60	60.60	-1	10,283	-0.01%
2019/06/11	1	59.80	0	0.00	60.50	1	10,383	0.01%
2019/06/10	5	59.94	1	59.90	59.90	4	10,344	0.04%
2019/06/04	1	59.00	0	0.00	59.00	1	10,403	0.01%
2019/06/03	0	0.00	1	60.20	60.00	-1	10,359	-0.01%
2019/05/31	0	0.00	0.8	60.00	59.80	-0.8	10,322	-0.01%
2019/05/30	1	58.80	0	0.00	58.60	1	10,173	0.01%
2019/05/28	1	58.80	0	0.00	58.40	1	10,391	0.01%
2019/05/22	0	0.00	4	63.35	62.90	-4	9,971	-0.04%
2019/05/21	3.3	61.86	1	62.80	62.60	2.3	9,963	0.02%
2019/05/20	1	65.60	0	0.00	64.50	1	9,737	0.01%
2019/05/17	3	66.00	0	0.00	65.60	3	9,654	0.03%
2019/05/15	0	0.00	1	67.20	68.00	-1	9,479	-0.01%
2019/05/14	2	67.20	0	0.00	66.80	2	9,451	0.02%
2019/05/09	20	69.50	0.5	69.40	69.40	19.5	9,431	0.21%
2019/05/07	2	71.00	0	0.00	71.00	2	9,252	0.02%
2019/05/06	2	70.50	1	70.00	71.40	1	9,312	0.01%
2019/05/02	2	71.10	0	0.00	70.70	2	9,077	0.02%
2019/04/29	1	71.30	1	71.80	71.60	0	8,846	0.00%
2019/04/26	0	0.00	1	73.50	73.10	-1	8,692	-0.01%
2019/04/25	0	0.00	2	74.00	73.60	-2	8,641	-0.02%
2019/04/19	4	74.58	2	74.85	75.50	2	8,333	0.02%
2019/04/18	0	0.00	1	75.70	74.10	-1	8,182	-0.01%
2019/04/17	6	75.48	5	75.84	75.20	1	8,000	0.01%
2019/04/15	0	0.00	1	70.90	71.00	-1	7,643	-0.01%
2019/04/12	1	70.60	0	0.00	69.70	1	7,682	0.01%
2019/04/11	0	0.00	2	71.00	71.40	-2	7,774	-0.03%
2019/04/09	0	0.00	1	70.80	70.80	-1	7,839	-0.01%
2019/04/08	1	70.90	1	70.90	70.60	0	7,828	0.00%
2019/04/02	1	70.70	4	71.35	70.60	-3	7,607	-0.04%
2019/03/29	1	67.10	3	67.07	67.50	-2	7,033	-0.03%
2019/03/28	0	0.00	1	67.50	67.70	-1	7,034	-0.01%
2019/03/27	0	0.00	5.3	68.58	68.40	-5.3	7,012	-0.08%
2019/03/26	10	67.75	12	67.72	67.50	-2	6,729	-0.03%
2019/03/22	2	65.75	6	65.55	65.90	-4	6,510	-0.06%
2019/03/21	1	63.90	0	0.00	63.70	1	6,275	0.02%
2019/03/20	6	63.18	0	0.00	63.00	6	6,223	0.10%
2019/03/19	1	62.80	0	0.00	62.60	1	6,138	0.02%
2019/03/18	2	62.70	0	0.00	62.70	2	6,069	0.03%
2019/03/15	3	63.00	0	0.00	62.10	3	6,038	0.05%
2019/03/13	3	63.00	0	0.00	63.00	3	6,077	0.05%
2019/03/08	0	0.00	3	63.57	63.50	-3	6,254	-0.05%
2019/03/07	0	0.00	1	63.70	63.10	-1	6,360	-0.02%
2019/03/06	1	64.80	1	64.90	64.00	0	6,505	0.00%
2019/02/27	0	0.00	2	64.20	62.90	-2	6,563	-0.03%
2019/02/26	1	64.50	9	64.94	64.50	-8	6,364	-0.13%
2019/02/25	0	0.00	29	61.90	62.00	-29	6,185	-0.47%
2019/02/21	2	59.50	0	0.00	59.90	2	6,438	0.03%
2019/02/20	0	0.00	3	59.63	60.40	-3	6,453	-0.05%
2019/02/18	2	58.80	0.5	58.80	58.60	1.5	6,490	0.02%
2019/02/13	1	59.90	0	0.00	59.60	1	6,630	0.02%
2019/01/30	1	59.20	1	59.70	60.00	0	6,624	0.00%
2019/01/28	0	0.00	1	60.30	60.50	-1	6,591	-0.02%
2019/01/25	0	0.00	2	60.35	60.50	-2	6,638	-0.03%
2019/01/23	1	58.30	1	58.80	58.30	0	6,728	0.00%
2019/01/18	0	0.00	1	58.50	58.80	-1	6,907	-0.01%
2019/01/17	1	58.10	0	0.00	58.10	1	6,967	0.01%
2019/01/16	0	0.00	2	58.55	58.60	-2	7,031	-0.03%
2019/01/15	0	0.00	1	57.70	58.60	-1	7,036	-0.01%
2019/01/11	0	0.00	4	57.43	57.60	-4	7,172	-0.06%
2019/01/07	3	55.27	0	0.00	55.00	3	7,232	0.04%
2019/01/03	1	54.80	2	55.35	56.00	-1	7,624	-0.01%
2019/01/02	8	56.83	0	0.00	56.50	8	7,538	0.11%
2018/12/28	2	58.00	0	0.00	58.30	2	7,481	0.03%
2018/12/27	2	57.90	0	0.00	57.90	2	7,546	0.03%
2018/12/26	1	57.50	0	0.00	57.00	1	7,610	0.01%
2018/12/25	25	58.00	0	0.00	57.30	25	7,673	0.33%
2018/12/24	2	58.60	0	0.00	58.10	2	7,704	0.03%
2018/12/22	3	58.37	0	0.00	58.20	3	7,732	0.04%
2018/12/21	3	58.63	0	0.00	58.70	3	7,891	0.04%
2018/12/19	0	0.00	0.6	59.80	60.30	-0.6	7,768	-0.01%
2018/12/18	0	0.00	2	60.00	59.80	-2	7,823	-0.03%
2018/12/14	0	0.00	4	60.25	60.30	-4	7,907	-0.05%
2018/12/12	4	59.70	0	0.00	60.00	4	7,921	0.05%
2018/12/10	0	0.00	2	59.70	59.40	-2	7,909	-0.03%
2018/12/07	0.3	60.20	0.2	60.20	60.20	0.1	7,943	0.00%
2018/12/06	2	60.80	0	0.00	59.70	2	7,958	0.03%
2018/12/04	0	0.00	0.3	64.40	64.60	-0.3	7,838	0.00%
2018/12/03	0	0.00	2	63.75	64.50	-2	7,809	-0.03%
2018/11/30	1	62.20	0	0.00	62.40	1	7,672	0.01%
2018/11/29	0	0.00	10	63.40	62.00	-10	7,506	-0.13%
2018/11/28	17	61.22	23	61.61	62.50	-6	7,288	-0.08%
2018/11/27	4	58.10	1	58.10	58.00	3	7,017	0.04%
2018/11/26	1	57.20	1	57.50	57.40	0	7,023	0.00%
2018/11/22	2	56.65	0	0.00	56.50	2	6,958	0.03%
2018/11/21	1	56.20	0	0.00	56.60	1	6,904	0.01%
2018/11/20	5.3	58.25	0	0.00	57.60	5.3	6,686	0.08%
2018/11/16	1	60.00	0	0.00	60.30	1	6,541	0.02%
2018/11/15	1	59.40	0	0.00	59.50	1	6,510	0.02%
2018/11/14	1	59.60	0	0.00	59.50	1	6,473	0.02%
2018/11/13	3	59.63	0	0.00	59.50	3	6,465	0.05%
2018/11/08	0	0.00	1	61.90	61.80	-1	6,433	-0.02%
2018/11/07	2	61.15	0	0.00	61.20	2	6,456	0.03%
2018/11/05	2	61.60	0	0.00	62.40	2	6,529	0.03%
2018/11/01	0	0.00	2	62.15	62.60	-2	6,624	-0.03%
2018/10/29	3	61.40	1	62.20	61.20	2	6,524	0.03%
2018/10/26	0	0.00	1	61.40	61.70	-1	6,544	-0.02%
2018/10/25	2	60.60	3	60.63	60.60	-1	6,565	-0.02%
2018/10/23	4	61.50	0	0.00	61.90	4	7,046	0.06%
2018/10/19	1	61.10	0	0.00	62.40	1	7,181	0.01%
2018/10/16	0	0.00	1	64.40	64.00	-1	7,190	-0.01%
2018/10/12	1	62.50	0	0.00	63.70	1	7,249	0.01%
2018/10/11	4	62.28	0	0.00	61.80	4	7,236	0.06%
2018/10/09	2	69.70	4	69.48	68.60	-2	6,846	-0.03%
2018/10/08	1	70.30	0	0.00	69.70	1	6,754	0.01%
2018/10/05	5	70.84	1	71.00	70.70	4	6,736	0.06%
2018/10/03	0	0.00	2	75.45	75.40	-2	6,665	-0.03%
2018/10/02	2	74.10	1	75.60	74.90	1	6,633	0.02%
2018/10/01	5	75.38	4	75.58	74.90	1	6,591	0.02%
2018/09/25	4	74.50	0	0.00	74.30	4	6,584	0.06%
2018/09/13	1	70.20	1	70.90	71.40	0	6,778	0.00%
2018/09/12	0	0.00	1.7	70.60	70.60	-1.7	6,791	-0.02%
2018/09/07	0.5	71.70	0	0.00	71.70	0.5	7,293	0.01%
2018/08/24	0	0.00	2	73.10	73.30	-2	8,085	-0.02%
2018/08/21	2	73.20	0	0.00	73.00	2	8,299	0.02%
2018/08/14	0	0.00	2	74.20	74.90	-2	8,290	-0.02%
2018/08/13	1	75.00	0	0.00	74.60	1	8,316	0.01%
2018/08/09	0	0.00	1	78.40	78.50	-1	8,283	-0.01%
2018/08/07	1	77.50	1	77.50	77.40	0	8,249	0.00%
2018/08/03	0	0.00	1	77.30	77.30	-1	8,359	-0.01%
2018/08/01	1	77.80	2	78.00	78.00	-1	8,496	-0.01%
2018/07/31	1.1	77.27	1	77.20	78.40	0.1	8,534	0.00%
2018/07/30	4.1	78.42	6	78.57	78.50	-1.9	8,504	-0.02%
2018/07/27	1	74.50	5.7	73.64	74.60	-4.7	8,500	-0.06%
2018/07/26	0	0.00	2	71.55	71.20	-2	8,623	-0.02%
2018/07/23	1	70.20	0	0.00	70.00	1	9,653	0.01%
2018/07/20	4	70.48	0	0.00	70.60	4	9,641	0.04%
2018/07/19	3	72.50	1	73.30	72.30	2	9,586	0.02%
2018/07/16	1	71.50	0	0.00	71.10	1	9,732	0.01%
2018/07/12	0	0.00	1	70.90	70.70	-1	9,900	-0.01%
2018/07/05	1	69.60	0	0.00	69.60	1	10,359	0.01%
2018/07/03	2	70.30	1	71.00	69.50	1	10,591	0.01%
2018/06/29	1	70.90	0	0.00	71.60	1	10,718	0.01%
2018/06/28	1	71.00	1	72.30	70.90	0	10,750	0.00%
2018/06/27	1	71.10	0	0.00	70.80	1	10,797	0.01%
2018/06/26	1	70.60	2	71.35	71.50	-1	10,868	-0.01%
2018/06/21	0	0.00	1	72.60	72.60	-1	11,187	-0.01%
2018/06/20	2	71.35	1	72.20	72.10	1	11,268	0.01%
2018/06/14	1	74.50	0	0.00	74.50	1	10,832	0.01%
2018/06/12	3	75.13	0	0.00	75.60	3	10,907	0.03%
2018/06/07	0.4	78.40	1	78.20	78.40	-0.6	10,951	-0.01%
2018/06/06	1	77.50	1	78.10	77.60	0	10,931	0.00%
2018/05/31	1	75.30	6	75.50	76.00	-5	11,693	-0.04%
2018/05/30	2	75.80	5	76.92	75.30	-3	11,569	-0.03%
2018/05/29	0	0.00	5	78.20	78.10	-5	11,440	-0.04%
2018/05/16	0	0.00	1	80.00	79.50	-1	16,280	-0.01%
2018/05/11	1	80.10	6	80.00	79.80	-5	19,498	-0.03%
2018/05/09	6.6	76.75	2	77.85	77.20	4.6	22,340	0.02%
2018/05/08	1	77.70	3.1	77.81	77.70	-2.1	24,370	-0.01%
2018/05/07	5.5	80.86	32	82.08	79.00	-26.5	27,009	-0.10%
2018/05/04	30	79.55	10.5	77.20	80.20	19.5	29,040	0.07%
2018/05/03	1	76.50	19	75.83	75.10	-18	30,842	-0.06%
2018/05/02	27	76.95	50	80.78	75.70	-23	36,334	-0.06%
2018/04/30	21	80.35	0	0.00	80.30	21	38,764	0.05%