日月光投控 (3711)-元富-敦南券商分點個股進出

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－元富-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南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
2024/11/22	21	156.81	6	156.58	156.50	15	16,627	0.09%
2024/11/21	12	151.88	10	152.50	153.50	2	16,684	0.01%
2024/11/20	5	155.00	12.2	155.58	155.00	-7.2	16,681	-0.04%
2024/11/19	44	154.20	35	155.36	154.50	9	16,668	0.05%
2024/11/18	1	152.00	0	0.00	151.50	1	16,422	0.01%
2024/11/15	4	157.13	4	158.63	155.00	0	16,326	0.00%
2024/11/14	1	154.00	0	0.00	154.00	1	16,224	0.01%
2024/11/13	4	158.50	6	159.92	157.00	-2	16,166	-0.01%
2024/11/12	1.1	154.00	0	0.00	152.50	1.1	16,077	0.01%
2024/11/11	3	157.50	5	158.60	157.50	-2	16,030	-0.01%
2024/11/08	0	0.00	2	158.50	155.50	-2	16,223	-0.01%
2024/11/07	3	156.67	0	0.00	156.00	3	16,379	0.02%
2024/11/06	0	0.00	1	152.00	152.00	-1	16,491	-0.01%
2024/11/05	1.2	150.08	0	0.00	150.00	1.2	16,719	0.01%
2024/11/04	1	154.95	1	153.50	152.50	0	16,910	0.00%
2024/11/01	6	151.75	1	154.00	154.00	5	17,210	0.03%
2024/10/30	0	0.00	1	159.00	157.00	-1	17,142	-0.01%
2024/10/29	5	156.70	1	157.01	158.50	4	17,163	0.02%
2024/10/28	0.1	160.50	1	161.00	161.00	-0.9	17,215	-0.01%
2024/10/25	0	0.00	4	161.50	162.00	-4	17,371	-0.02%
2024/10/24	0.1	160.50	1	159.00	159.00	-0.9	17,585	-0.01%
2024/10/23	1	163.00	0	0.00	161.50	1	18,232	0.01%
2024/10/22	1.1	163.32	1	164.00	164.00	0.1	18,330	0.00%
2024/10/21	0	0.00	1	162.00	161.50	-1	18,445	-0.01%
2024/10/18	18.1	167.09	15	164.67	163.50	3.1	18,603	0.02%
2024/10/17	3.1	165.50	3	164.84	165.50	0	18,420	0.00%
2024/10/16	6.2	165.39	5	166.20	165.00	1.2	18,617	0.01%
2024/10/15	7.1	168.40	10.4	166.39	168.50	-3.4	18,292	-0.02%
2024/10/14	3	157.83	7	158.64	158.00	-4	18,007	-0.02%
2024/10/11	0.2	156.50	0	0.00	155.00	0.2	18,483	0.00%
2024/10/09	2	153.00	2	154.00	154.00	0	18,715	0.00%
2024/09/30	3	151.00	4	151.00	151.00	-1	18,793	-0.01%
2024/09/27	0	161.00	0	0.00	159.00	0	18,716	0.00%
2024/09/26	1	161.50	8	161.19	162.50	-7	18,683	-0.04%
2024/09/25	11	158.00	12	158.38	158.50	-1	18,619	-0.01%
2024/09/23	1	155.50	2	155.50	157.00	-1	18,399	-0.01%
2024/09/20	0	0.00	1	154.00	154.50	-1	18,360	-0.01%
2024/09/19	1.1	150.98	1.1	150.19	152.00	-0.1	18,094	0.00%
2024/09/18	3	151.33	2	152.00	152.50	1	17,862	0.01%
2024/09/16	3	152.00	6	153.83	154.00	-3	17,626	-0.02%
2024/09/13	1	146.50	0	0.00	147.00	1	17,421	0.01%
2024/09/12	1	147.50	1	148.00	147.50	0	17,578	0.00%
2024/09/11	1	142.00	1	142.00	142.00	0	17,538	0.00%
2024/09/06	1	144.00	1	144.00	141.50	0	17,407	0.00%
2024/09/04	1	142.00	1	145.00	143.50	0	17,477	0.00%
2024/09/03	1	152.50	0	0.00	151.50	1	17,259	0.01%
2024/09/02	0	0.00	0.1	154.00	153.00	-0.1	17,333	0.00%
2024/08/30	0	0.00	14	152.96	153.50	-14	17,405	-0.08%
2024/08/29	1	152.00	0	0.00	152.00	1	17,401	0.01%
2024/08/27	0	0.00	1.4	147.43	147.00	-1.4	17,834	-0.01%
2024/08/23	0.1	148.50	0	0.00	150.50	0.1	17,886	0.00%
2024/08/22	0.3	150.50	4	150.00	150.00	-3.8	17,786	-0.02%
2024/08/19	2	153.25	2	153.00	154.00	0	17,867	0.00%
2024/08/16	4	154.25	1	154.50	153.50	3	17,810	0.02%
2024/08/15	3	152.17	0	0.00	151.00	3	17,706	0.02%
2024/08/14	2	154.50	6	156.08	156.00	-4	17,529	-0.02%
2024/08/13	0.1	150.50	1	149.00	149.00	-0.9	17,262	-0.01%
2024/08/12	1	147.50	2	149.75	148.50	-1	17,198	-0.01%
2024/08/09	0	0.00	2.3	145.87	145.50	-2.3	17,049	-0.01%
2024/08/08	2.3	137.99	4	139.50	138.00	-1.7	16,801	-0.01%
2024/08/07	23.2	142.49	22.2	142.13	145.50	1	16,624	0.01%
2024/08/06	0	0.00	3	137.67	137.50	-3	16,422	-0.02%
2024/08/05	34	130.79	13	132.50	130.00	21	16,083	0.13%
2024/08/02	1.1	144.19	3	144.00	143.50	-1.9	15,736	-0.01%
2024/08/01	1	154.50	0	0.00	153.50	1	15,465	0.01%
2024/07/31	5	150.21	0	0.00	150.00	5	15,372	0.03%
2024/07/30	3.1	153.34	0	0.00	155.50	3.1	15,203	0.02%
2024/07/29	5	153.70	6	154.33	153.50	-1	15,140	-0.01%
2024/07/26	26.6	155.60	0	0.00	155.50	26.6	14,961	0.18%
2024/07/23	2	172.00	8	171.69	172.50	-6	14,317	-0.04%
2024/07/22	36.1	166.24	34	164.56	164.00	2.1	14,249	0.01%
2024/07/19	5	170.20	2	170.25	171.00	3	14,119	0.02%
2024/07/18	7	174.64	4	175.00	176.00	3	13,888	0.02%
2024/07/17	2	178.99	17	183.62	182.50	-15	13,690	-0.11%
2024/07/16	1	179.00	3	179.50	179.00	-2	13,505	-0.01%
2024/07/15	9	178.83	10	180.00	179.50	-1	13,869	-0.01%
2024/07/12	24	183.16	1	177.50	177.50	23	13,899	0.17%
2024/07/11	9	184.33	23.5	185.89	193.50	-14.5	13,354	-0.11%
2024/07/10	12	179.92	2	179.50	179.50	10	13,278	0.08%
2024/07/09	0.1	176.00	12.1	175.83	180.00	-12.1	13,307	-0.09%
2024/07/08	2.1	170.07	6	171.67	172.50	-4	13,130	-0.03%
2024/07/05	0	168.50	3	167.83	168.50	-3	13,208	-0.02%
2024/07/04	0	0.00	10	166.00	166.00	-10	13,382	-0.07%
2024/07/03	0	163.00	0	0.00	160.50	0	13,404	0.00%
2024/07/02	14	164.64	0	0.00	159.00	14	13,387	0.10%
2024/07/01	3	164.17	0	0.00	164.50	3	13,213	0.02%
2024/06/28	1	168.02	0	0.00	168.50	1	13,141	0.01%
2024/06/27	1	171.00	0	0.00	172.00	1	13,277	0.01%
2024/06/26	9	170.06	6	173.08	172.50	3	13,583	0.02%
2024/06/25	6.1	166.02	0	0.00	169.00	6.1	13,590	0.04%
2024/06/24	4	172.50	1	173.50	172.50	3	13,557	0.02%
2024/06/21	2.5	173.40	0	0.00	174.50	2.5	13,558	0.02%
2024/06/20	3	179.32	4	177.88	178.00	-1	13,479	-0.01%
2024/06/19	0	179.00	10	176.75	179.00	-10	13,510	-0.07%
2024/06/18	1	170.50	5	170.30	171.00	-4	13,476	-0.03%
2024/06/17	2	167.00	1	168.00	167.00	1	13,519	0.01%
2024/06/14	1	164.99	3	165.83	166.00	-2	13,685	-0.01%
2024/06/13	0	0.00	1	167.00	164.00	-1	13,837	-0.01%
2024/06/12	0.1	162.50	2	162.50	162.50	-2	14,056	-0.01%
2024/06/06	0	0.00	1	160.50	160.00	-1	14,415	-0.01%
2024/06/05	3	157.00	1	159.00	157.00	2	14,657	0.01%
2024/06/04	0	159.05	0	0.00	159.50	0	15,680	0.00%
2024/06/03	0	0.00	1	162.00	161.00	-1	16,185	-0.01%
2024/05/30	2	158.50	1	159.50	158.50	1	15,906	0.01%
2024/05/29	0	0.00	2	163.00	163.00	-2	15,875	-0.01%
2024/05/28	2	163.75	0	0.00	164.00	2	15,854	0.01%
2024/05/27	0	0.00	3	163.67	165.50	-3	15,897	-0.02%
2024/05/24	1	159.50	0	0.00	159.50	1	15,797	0.01%
2024/05/23	5	158.50	15	159.93	161.50	-10	15,761	-0.06%
2024/05/22	3	154.50	5	155.70	155.50	-2	15,709	-0.01%
2024/05/21	1	153.50	2	154.25	154.00	-1	15,712	-0.01%
2024/05/20	0	0.00	1	152.50	152.00	-1	15,674	-0.01%
2024/05/17	1	151.50	1.5	151.16	151.50	-0.5	15,727	0.00%
2024/05/15	0	0.00	2	152.50	151.00	-2	15,934	-0.01%
2024/05/13	1	149.00	0	0.00	148.00	1	16,077	0.01%
2024/05/10	0	0.00	1	151.50	151.50	-1	16,159	-0.01%
2024/05/09	5	149.00	0	0.00	148.00	5	16,132	0.03%
2024/05/08	0	150.00	3	149.17	150.50	-3	16,125	-0.02%
2024/05/07	2	150.00	0	0.00	151.00	2	16,059	0.01%
2024/05/06	2	148.75	0	0.00	148.00	2	15,944	0.01%
2024/05/03	0	0.00	1	148.00	148.00	-1	15,890	-0.01%
2024/05/02	2	142.75	1	145.00	144.50	1	15,863	0.01%
2024/04/29	0	0.00	4	146.38	147.00	-4	15,651	-0.03%
2024/04/26	2	142.75	0	0.00	142.50	2	15,766	0.01%
2024/04/25	1	144.50	0	146.75	145.00	1	15,906	0.01%
2024/04/24	0	0.00	3	149.50	148.00	-3	15,903	-0.02%
2024/04/23	1.1	146.50	0	0.00	145.00	1.1	15,923	0.01%
2024/04/22	1	143.00	1	144.50	144.50	0	15,893	0.00%
2024/04/19	1	146.50	2	143.50	146.00	-1	15,731	-0.01%
2024/04/18	1	152.50	2	154.00	151.00	-1	15,212	-0.01%
2024/04/17	1	152.00	2	153.00	156.00	-1	14,996	-0.01%
2024/04/16	3.1	156.48	0.3	153.82	153.00	2.8	14,969	0.02%
2024/04/15	10	156.60	8	160.06	160.00	2	14,828	0.01%
2024/04/12	1.1	160.45	8	160.75	160.50	-7	14,705	-0.05%
2024/04/10	0.1	157.00	9.1	158.43	158.50	-9.1	14,551	-0.06%
2024/04/09	2	155.50	3	155.00	156.00	-1	14,659	-0.01%
2024/04/08	19.1	154.52	5	157.00	153.00	14.1	14,652	0.10%
2024/04/03	10	154.00	5	154.50	154.50	5	14,578	0.03%
2024/04/02	0	153.50	2	154.00	153.50	-2	14,453	-0.01%
2024/04/01	3.1	152.98	0	0.00	150.00	3.1	14,286	0.02%
2024/03/29	2	154.25	14	159.21	161.00	-12	13,941	-0.09%
2024/03/28	3	153.50	0	0.00	155.00	3	13,494	0.02%
2024/03/27	3	153.50	2	155.75	154.00	1	13,384	0.01%
2024/03/26	0	0.00	1	155.50	157.00	-1	13,292	-0.01%
2024/03/25	4	156.75	0	0.00	157.50	4	13,340	0.03%
2024/03/22	1	159.00	0	0.00	159.00	1	13,323	0.01%
2024/03/21	0	0.00	6	159.17	160.00	-6	13,302	-0.05%
2024/03/20	1	160.50	4	160.75	156.50	-3	13,282	-0.02%
2024/03/19	0	0.00	2	158.50	160.00	-2	13,259	-0.02%
2024/03/18	1	154.50	4	157.50	158.00	-3	13,069	-0.02%
2024/03/15	1	153.00	1	150.01	153.00	0	12,944	0.00%
2024/03/14	1	154.50	0	0.00	154.00	1	12,704	0.01%
2024/03/13	0	0.00	31	158.55	158.50	-31	12,692	-0.24%
2024/03/12	14	155.50	40	155.75	157.50	-26	12,545	-0.21%
2024/03/11	50	153.70	20	154.70	154.00	30	12,451	0.24%
2024/03/08	121.1	168.05	80	167.02	159.50	41.1	12,209	0.34%	大買/
2024/03/07	17	157.29	19	158.97	163.50	-2	11,149	-0.02%
2024/03/06	0	0.00	1	145.00	149.00	-1	10,595	-0.01%
2024/03/05	1	143.50	7	144.14	144.50	-6	10,633	-0.06%
2024/03/04	0	0.00	3	142.00	141.50	-3	10,639	-0.03%
2024/02/29	1	137.00	2	137.75	139.00	-1	10,590	-0.01%
2024/02/27	6	138.75	2	139.50	138.00	4	10,500	0.04%
2024/02/23	12	141.33	29.1	141.38	141.50	-17.1	10,443	-0.16%
2024/02/22	12.2	139.28	2.5	140.00	138.50	9.7	10,550	0.09%
2024/02/21	0	0.00	1	138.00	137.50	-1	10,523	-0.01%
2024/02/19	0	137.50	0	0.00	136.00	0	10,552	0.00%
2024/02/16	61	138.11	100	138.71	137.00	-39	10,799	-0.36%
2024/02/15	41	135.40	12	136.04	135.50	29	10,676	0.27%
2024/02/05	18	127.78	14	128.82	130.00	4	10,851	0.04%
2024/02/02	8	130.38	2	131.00	129.50	6	10,754	0.06%
2024/02/01	11	133.45	3	133.33	133.00	8	10,571	0.08%
2024/01/31	2	135.25	3	136.33	136.00	-1	10,429	-0.01%
2024/01/30	3	135.67	3	135.67	136.00	0	10,412	0.00%
2024/01/29	4	136.75	13	136.62	137.00	-9	10,540	-0.09%
2024/01/26	5	136.70	2	137.25	137.00	3	10,641	0.03%
2024/01/25	3	135.50	12.1	135.91	137.00	-9.1	10,680	-0.09%
2024/01/24	10	133.85	11	134.00	134.00	-1	10,666	-0.01%
2024/01/23	11	134.45	18	135.00	134.50	-7	10,790	-0.06%
2024/01/22	4	133.00	28.1	133.09	134.50	-24.1	10,895	-0.22%
2024/01/19	7	130.21	21	130.64	131.00	-14	10,843	-0.13%
2024/01/18	9	125.33	21.1	126.69	127.00	-12.1	10,753	-0.11%
2024/01/17	8	124.63	9	125.39	125.00	-1	10,796	-0.01%
2024/01/16	9	124.33	10	125.25	125.50	-1	10,745	-0.01%
2024/01/15	14	125.96	5	126.30	125.50	9	10,726	0.08%
2024/01/12	15	125.73	4	125.63	126.00	11	10,964	0.10%
2024/01/11	9	125.28	2	125.50	125.50	7	11,097	0.06%
2024/01/10	4	124.63	5	125.40	126.50	-1	11,322	-0.01%
2024/01/09	6	125.75	4	126.25	126.50	2	11,381	0.02%
2024/01/08	12	127.21	0	0.00	126.00	12	11,319	0.11%
2024/01/05	4	126.13	1	126.50	126.50	3	11,354	0.03%
2024/01/03	29	128.26	20	127.00	126.50	9	11,651	0.08%
2024/01/02	8	133.13	0	133.50	133.50	8	11,332	0.07%
2023/12/29	11	134.55	6	134.67	135.00	5	11,292	0.04%
2023/12/28	2	134.50	9.1	134.66	135.50	-7.1	11,296	-0.06%
2023/12/27	2	132.50	9	133.39	133.50	-7	11,260	-0.06%
2023/12/26	2	132.00	5	132.40	132.50	-3	11,230	-0.03%
2023/12/25	7	130.71	2	131.50	131.00	5	11,265	0.04%
2023/12/22	12	130.83	2	130.50	131.50	10	11,380	0.09%
2023/12/21	3	129.00	3	130.33	130.00	0	11,504	0.00%
2023/12/20	3	131.17	6	132.67	131.50	-3	11,464	-0.03%
2023/12/19	0	0.00	2	131.50	131.50	-2	11,367	-0.02%
2023/12/18	1	129.00	1.5	132.50	131.50	-0.5	11,390	0.00%
2023/12/15	4	131.63	1	133.00	131.00	3	11,408	0.03%
2023/12/14	4	132.50	20.2	132.87	133.50	-16.2	11,256	-0.14%
2023/12/13	1	129.00	2	130.50	130.00	-1	11,179	-0.01%
2023/12/12	15	130.13	5	130.90	129.50	10	11,294	0.09%
2023/12/11	5	129.80	4	130.38	131.00	1	11,329	0.01%
2023/12/08	0	0.00	7.1	128.94	129.50	-7.1	11,510	-0.06%
2023/12/07	9	127.72	4	126.13	126.50	5	11,493	0.04%
2023/12/06	3	128.17	3	128.83	129.00	0	11,598	0.00%
2023/12/05	2	128.50	2	129.25	129.50	0	11,677	0.00%
2023/12/04	0	0.00	10	129.80	130.00	-10	11,632	-0.09%
2023/12/01	2	127.01	1.1	128.00	128.00	0.9	11,645	0.01%
2023/11/29	0	126.00	10	126.95	127.00	-10	11,473	-0.09%
2023/11/28	5	125.00	0	0.00	125.50	5	11,316	0.04%
2023/11/27	0	0.00	1	128.00	126.00	-1	11,440	-0.01%
2023/11/22	1	126.50	0	0.00	126.50	1	12,330	0.01%
2023/11/21	0	0.00	3	127.17	127.00	-3	12,850	-0.02%
2023/11/20	0	123.50	0	123.50	124.00	0	12,782	0.00%
2023/11/17	0	0.00	0.3	124.50	125.50	-0.3	12,736	0.00%
2023/11/16	0	0.00	1	125.00	125.00	-1	12,730	-0.01%
2023/11/15	3	125.00	11	125.82	126.00	-8	12,641	-0.06%
2023/11/14	16	122.97	4	123.63	123.50	12	12,410	0.10%
2023/11/13	1	121.50	22.3	121.46	122.50	-21.3	12,429	-0.17%
2023/11/08	4	117.50	3	118.00	117.50	1	12,332	0.01%
2023/11/07	1	117.00	10.1	117.00	117.50	-9.1	12,387	-0.07%
2023/11/06	1	119.00	4.1	118.88	118.50	-3.1	12,489	-0.02%
2023/11/03	2	116.00	20	117.28	117.50	-18	12,445	-0.14%
2023/11/02	2	115.75	1	116.00	116.00	1	12,453	0.01%
2023/11/01	3	113.17	4	114.13	114.50	-1	12,399	-0.01%
2023/10/31	1	113.00	1	113.50	113.50	0	12,478	0.00%
2023/10/30	1	111.50	0	0.00	112.00	1	12,676	0.01%
2023/10/27	0	0.00	23	113.15	113.50	-23	12,745	-0.18%
2023/10/26	4	111.00	1	113.50	112.00	3	12,896	0.02%
2023/10/25	1	112.50	10	113.50	114.00	-9	13,077	-0.07%
2023/10/24	5	113.80	10	113.00	114.00	-5	13,022	-0.04%
2023/10/23	2	115.75	0	0.00	115.00	2	12,980	0.02%
2023/10/20	12	117.33	9.1	117.23	118.50	2.9	13,087	0.02%
2023/10/19	1	114.50	1	115.00	116.00	0	12,916	0.00%
2023/10/18	2	115.25	3	117.17	116.00	-1	13,025	-0.01%
2023/10/17	2	116.00	2	117.25	116.00	0	12,869	0.00%
2023/10/16	2	115.50	3	115.67	116.00	-1	12,932	-0.01%
2023/10/13	2	117.00	0	0.00	116.50	2	13,162	0.02%
2023/10/12	2	116.50	0	0.00	116.50	2	13,308	0.02%
2023/10/11	0	0.00	5	114.40	115.50	-5	13,384	-0.04%
2023/10/05	0	112.00	0	0.00	112.00	0	13,451	0.00%
2023/10/04	0	110.00	0	0.00	109.50	0	13,557	0.00%
2023/10/02	2	111.00	0	0.00	111.00	2	13,965	0.01%
2023/09/28	21	109.00	21	109.95	109.50	0	14,153	0.00%
2023/09/27	0	0.00	30	109.33	109.50	-30	14,234	-0.21%
2023/09/26	35.1	110.08	0	0.00	109.00	35.1	14,309	0.25%
2023/09/21	5.1	112.29	0	0.00	112.00	5.1	15,060	0.03%
2023/09/20	1	114.50	0	0.00	114.50	1	15,250	0.01%
2023/09/18	21	114.45	0	0.00	113.50	21	15,793	0.13%
2023/09/15	41	116.76	13	117.35	116.00	28	15,839	0.18%
2023/09/14	3	115.50	37	114.15	115.50	-34	15,763	-0.22%
2023/09/13	10	113.20	0	0.00	112.50	10	15,743	0.06%
2023/09/12	20	115.00	3	115.50	115.50	17	15,642	0.11%
2023/09/11	4	114.38	3	113.50	113.50	1	15,652	0.01%
2023/09/08	5	114.70	0	0.00	116.50	5	15,680	0.03%
2023/09/07	7	119.00	0	0.00	118.50	7	15,829	0.04%
2023/09/06	0	0.00	2	119.50	118.00	-2	15,997	-0.01%
2023/09/05	46	116.00	45	116.50	118.50	1	16,147	0.01%
2023/09/04	22	116.95	21	117.50	118.00	1	16,289	0.01%
2023/09/01	0	0.00	20	118.50	118.50	-20	16,862	-0.12%
2023/08/31	2	117.50	43	117.97	118.00	-41	17,476	-0.23%
2023/08/30	74	118.52	93	119.09	120.00	-19	17,535	-0.11%
2023/08/29	29	117.05	0	0.00	117.50	29	17,833	0.16%
2023/08/28	78	119.11	29	121.10	119.00	49	17,724	0.28%
2023/08/25	12	116.04	17.2	116.59	116.50	-5.2	17,796	-0.03%
2023/08/24	0	0.00	4	112.25	113.00	-4	17,728	-0.02%
2023/08/22	20	108.00	20	108.50	108.50	0	18,678	0.00%
2023/08/21	0	108.00	0	0.00	108.00	0	19,229	0.00%
2023/08/18	5	107.50	5	107.50	107.00	0	19,427	0.00%
2023/08/17	5	105.01	5	105.50	108.50	0	19,519	0.00%
2023/08/16	6	107.42	11	108.00	108.00	-5	19,556	-0.03%
2023/08/15	11	110.27	10	110.75	110.00	1	19,526	0.01%
2023/08/14	10.1	109.50	11	109.45	109.50	-0.9	19,710	0.00%
2023/08/11	5	110.50	5.3	110.97	110.50	-0.3	19,854	0.00%
2023/08/10	6	110.50	1	110.00	111.00	5	19,915	0.03%
2023/08/09	0	111.00	1	109.00	111.00	-1	19,811	0.00%
2023/08/04	0.1	110.00	0	0.00	109.00	0.1	19,801	0.00%
2023/08/02	4.1	111.36	0	0.00	110.50	4.1	19,699	0.02%
2023/08/01	0.1	113.00	0	0.00	114.00	0.1	19,380	0.00%
2023/07/31	6	115.50	3	117.33	114.50	3	19,111	0.02%
2023/07/28	7	117.64	15	117.70	117.50	-8	18,899	-0.04%
2023/07/27	1	112.50	6	112.58	114.00	-5	18,646	-0.03%
2023/07/26	10	114.95	1	113.50	113.50	9	18,668	0.05%
2023/07/25	4	114.50	5	113.00	114.50	-1	18,785	-0.01%
2023/07/24	10	111.50	0	0.00	110.50	10	18,701	0.05%
2023/07/21	2.1	109.57	0	0.00	110.50	2.1	18,835	0.01%
2023/07/20	1	112.00	0	0.00	113.50	1	18,683	0.01%
2023/07/19	1	114.00	5	116.00	112.50	-4	18,677	-0.02%
2023/07/18	11	114.27	2	116.50	116.00	9	18,724	0.05%
2023/07/17	2	115.50	0	0.00	115.00	2	18,515	0.01%
2023/07/14	0	0.00	6	114.33	115.00	-6	18,381	-0.03%
2023/07/12	3	109.50	3	107.50	110.00	0	18,019	0.00%
2023/07/11	0	0.00	1	109.00	109.50	-1	17,959	-0.01%
2023/07/10	0	108.00	0	0.00	108.00	0	18,339	0.00%
2023/07/07	19	108.89	19	109.29	109.00	0	18,312	0.00%
2023/07/06	18	109.78	6	108.50	108.50	12	18,145	0.07%
2023/07/05	10	111.50	20	111.55	111.50	-10	18,079	-0.06%
2023/07/04	12.1	110.05	29	109.86	111.00	-16.9	18,034	-0.09%
2023/07/03	30.1	110.05	13	110.81	111.00	17.1	17,939	0.10%
2023/06/30	22	109.68	21	110.05	110.50	1	17,928	0.01%
2023/06/29	30	121.75	30	122.67	122.50	0	17,541	0.00%
2023/06/28	56	122.12	53	123.33	124.00	3	17,438	0.02%
2023/06/27	42	123.63	44	123.67	124.00	-2	17,249	-0.01%
2023/06/26	5	125.20	65	125.65	126.00	-60	16,972	-0.35%
2023/06/21	39	126.14	33	126.53	126.50	6	16,836	0.04%
2023/06/20	44.5	126.85	5	126.30	126.50	39.5	16,846	0.23%
2023/06/19	6.5	125.88	4	126.38	126.50	2.5	16,896	0.01%
2023/06/16	4.1	124.51	5	125.10	125.50	-1	16,919	-0.01%
2023/06/15	3	125.67	4.2	126.35	126.50	-1.2	16,850	-0.01%
2023/06/14	29.2	125.77	22	125.32	124.50	7.2	16,920	0.04%
2023/06/13	6	127.00	11	127.55	128.00	-5	16,782	-0.03%
2023/06/12	11	125.59	2	126.75	125.50	9	16,636	0.05%
2023/06/09	6	123.83	33.1	124.92	126.00	-27.1	16,594	-0.16%
2023/06/08	16	123.09	5	123.80	122.50	11	16,428	0.07%
2023/06/07	39.2	124.92	18	125.11	125.00	21.2	16,287	0.13%
2023/06/06	23	120.61	46.8	119.84	121.50	-23.8	15,681	-0.15%
2023/06/05	14	116.57	3	117.67	116.50	11	15,127	0.07%
2023/06/02	18	115.44	44	114.91	116.50	-26	15,003	-0.17%
2023/06/01	11.1	111.64	12	112.08	112.00	-0.9	14,515	-0.01%
2023/05/31	10	111.50	10	111.90	111.50	0	14,423	0.00%
2023/05/30	14	111.21	21	111.33	111.50	-7	13,966	-0.05%
2023/05/29	40	109.05	36	109.44	109.00	4	13,542	0.03%
2023/05/26	6	110.50	17.3	110.96	110.50	-11.3	13,374	-0.08%
2023/05/25	12	109.83	11	110.54	108.50	1	12,872	0.01%
2023/05/24	8	108.56	3	109.17	108.50	5	12,352	0.04%
2023/05/23	17	109.35	8	110.13	110.00	9	12,160	0.07%
2023/05/22	7	109.64	8	109.94	110.00	-1	12,093	-0.01%
2023/05/19	10.1	109.24	5	109.00	109.00	5.1	11,958	0.04%
2023/05/17	5	106.00	3	105.83	105.50	2	11,829	0.02%
2023/05/16	0	0.00	1	104.00	104.00	-1	11,782	-0.01%
2023/05/11	0	0.00	10	103.00	103.50	-10	12,115	-0.08%
2023/05/10	1	102.50	0	0.00	102.50	1	12,208	0.01%
2023/05/08	0	0.00	5	103.50	104.00	-5	12,266	-0.04%
2023/05/04	0	0.00	1	103.00	103.00	-1	12,901	-0.01%
2023/05/02	20	100.00	20	100.50	100.50	0	13,109	0.00%
2023/04/28	0	0.00	4	100.00	101.00	-4	13,310	-0.03%
2023/04/27	0	0.00	0	100.50	101.00	0	13,209	0.00%
2023/04/26	22	100.00	20	100.50	100.50	2	13,108	0.02%
2023/04/25	5	102.50	0	0.00	101.50	5	12,980	0.04%
2023/04/21	1	102.50	0	0.00	102.50	1	12,978	0.01%
2023/04/20	0	0.00	4	103.50	103.50	-4	12,887	-0.03%
2023/04/19	2	103.75	0	0.00	103.50	2	13,041	0.02%
2023/04/17	0.1	105.50	0	0.00	106.00	0.1	13,172	0.00%
2023/04/14	0	0.00	1	105.50	105.50	-1	13,143	-0.01%
2023/04/13	18	105.08	0	104.00	103.50	18	13,028	0.14%
2023/04/12	0	0.00	1	109.00	109.00	-1	12,455	-0.01%
2023/04/11	1.1	109.00	1	108.50	109.00	0.1	12,271	0.00%
2023/04/10	2	108.75	1	108.00	109.00	1	12,183	0.01%
2023/04/07	10.1	111.75	0	0.00	110.50	10.1	12,032	0.08%
2023/03/31	20	113.10	13	112.54	112.50	7	11,951	0.06%
2023/03/30	1.1	112.05	22	112.50	112.50	-20.9	12,012	-0.17%
2023/03/29	1	110.50	13	111.54	111.50	-12	12,149	-0.10%
2023/03/28	0	0.00	2	110.00	109.50	-2	12,285	-0.02%
2023/03/27	6.1	109.01	0	0.00	109.00	6.1	12,464	0.05%
2023/03/24	16	110.69	1	111.00	111.00	15	12,707	0.12%
2023/03/23	5.1	109.99	5	110.50	110.50	0.1	12,687	0.00%
2023/03/22	0	0.00	0	109.00	109.00	0	12,755	0.00%
2023/03/21	5	107.50	0	0.00	107.00	5	12,828	0.04%
2023/03/16	21	107.00	20	107.00	108.00	1	12,787	0.01%
2023/03/15	60	107.67	101	108.59	108.50	-41	12,898	-0.32%	大賣/
2023/03/14	50	107.80	51	108.32	107.00	-1	12,825	-0.01%
2023/03/13	40	108.00	0	0.00	108.50	40	12,754	0.31%
2023/03/10	2	106.75	0	0.00	107.00	2	12,780	0.02%
2023/03/09	0	0.00	1	109.00	109.00	-1	13,038	-0.01%
2023/03/07	5	110.50	4.9	110.21	110.50	0.1	13,128	0.00%
2023/03/06	0	0.00	15	108.50	109.00	-15	12,988	-0.12%
2023/03/03	0	0.00	0.5	108.00	108.00	-0.5	13,044	0.00%
2023/03/02	0	0.00	8	107.69	108.00	-8	13,038	-0.06%
2023/03/01	5	104.50	0	0.00	106.00	5	12,956	0.04%
2023/02/24	2	106.50	22	106.55	106.00	-20	12,931	-0.15%
2023/02/23	5	103.50	10	104.00	103.50	-5	12,638	-0.04%
2023/02/22	1	101.50	10.1	102.01	102.50	-9.1	12,646	-0.07%
2023/02/21	35	102.00	35	102.50	102.50	0	12,659	0.00%
2023/02/17	0	0.00	3	102.00	102.00	-3	13,032	-0.02%
2023/02/16	8	104.38	5	104.50	104.00	3	13,163	0.02%
2023/02/15	0	0.00	8	104.00	104.50	-8	13,391	-0.06%
2023/02/14	5	103.00	5	103.50	104.50	0	13,304	0.00%
2023/02/13	2	103.75	0	0.00	104.00	2	13,322	0.02%
2023/02/10	8	104.50	5	104.50	106.00	3	13,334	0.02%
2023/02/09	5	106.00	28	106.52	106.00	-23	13,324	-0.17%
2023/02/08	25	105.50	31	104.55	106.00	-6	13,162	-0.05%
2023/02/07	18	103.17	15	104.00	103.50	3	13,151	0.02%
2023/02/03	30	105.50	53.2	104.51	106.00	-23.2	13,077	-0.18%
2023/02/02	50	103.50	15	103.33	103.00	35	12,842	0.27%
2023/02/01	0	0.00	50	100.24	102.00	-50	12,813	-0.39%
2023/01/31	21	102.38	1	100.50	100.00	20	12,750	0.16%
2023/01/30	30	104.92	15	105.00	105.00	15	12,579	0.12%
2023/01/17	10	101.50	0	0.00	101.50	10	12,401	0.08%
2023/01/16	0	0.00	0.1	101.00	101.00	-0.1	12,415	0.00%
2023/01/13	10	101.50	0	0.00	101.00	10	12,517	0.08%
2023/01/12	15	100.50	5	101.00	101.00	10	12,663	0.08%
2023/01/11	2	101.50	2.1	101.21	100.50	-0.1	12,718	0.00%
2023/01/10	4	100.50	41	101.32	101.50	-37	12,901	-0.29%
2023/01/09	38	99.99	40.3	99.83	101.00	-2.3	12,888	-0.02%
2023/01/06	2	95.60	25	95.93	96.80	-23	12,828	-0.18%
2023/01/03	3	92.50	0	0.00	94.60	3	13,466	0.02%
2022/12/30	0	93.60	0	0.00	93.90	0	13,511	0.00%
2022/12/29	11	92.65	0	0.00	93.80	11	13,644	0.08%
2022/12/28	2	93.40	0	0.00	93.50	2	13,925	0.01%
2022/12/26	0	0.00	0.1	93.70	94.00	-0.1	14,266	0.00%
2022/12/23	12	94.21	0	0.00	93.80	12	14,432	0.08%
2022/12/22	0	96.40	0	0.00	97.30	0	14,432	0.00%
2022/12/21	0	95.20	0	0.00	95.30	0	14,256	0.00%
2022/12/20	1.1	93.53	0	0.00	93.50	1.1	14,044	0.01%
2022/12/19	0	0.00	60	95.78	95.80	-60	13,884	-0.43%
2022/12/16	60	96.20	0	0.00	96.20	60	13,615	0.44%
2022/12/15	0	97.80	0	0.00	98.20	0	13,317	0.00%
2022/12/14	5	96.40	10	97.15	98.00	-5	13,257	-0.04%
2022/12/13	7.1	96.95	0	0.00	96.30	7.1	13,147	0.05%
2022/12/12	10	97.50	10	98.00	98.10	0	13,109	0.00%
2022/12/09	0	0.00	5	99.20	99.50	-5	13,263	-0.04%
2022/12/08	1	97.97	1	98.60	97.00	0	13,244	0.00%
2022/12/07	5	100.00	9	100.12	99.00	-4	13,433	-0.03%
2022/12/06	6.1	99.88	6	100.10	99.70	0.1	13,437	0.00%
2022/12/05	15	101.50	10	102.00	101.00	5	13,471	0.04%
2022/12/02	15	100.17	15	100.67	101.00	0	13,416	0.00%
2022/12/01	5	100.49	7	100.79	101.50	-2	13,374	-0.01%
2022/11/29	0	0.00	1	95.50	95.40	-1	12,863	-0.01%
2022/11/28	1	94.60	0	0.00	94.60	1	12,883	0.01%
2022/11/25	0	95.70	1	96.30	96.10	-1	12,960	-0.01%
2022/11/24	1	95.60	7	95.60	96.40	-6	13,003	-0.05%
2022/11/23	6	95.70	0	0.00	95.80	6	13,018	0.05%
2022/11/21	1	94.20	1	95.30	94.20	0	13,028	0.00%
2022/11/18	0	0.00	11	94.45	94.90	-11	12,980	-0.08%
2022/11/17	20	93.40	51	92.52	93.50	-31	12,879	-0.24%
2022/11/16	0	0.00	17	93.43	93.60	-17	12,883	-0.13%
2022/11/15	7	92.44	9	92.24	92.80	-2	12,673	-0.02%
2022/11/14	0	0.00	1	91.99	91.70	-1	12,462	-0.01%
2022/11/11	0	0.00	9	91.19	90.40	-9	12,306	-0.07%
2022/11/10	0	0.00	6	86.08	86.50	-6	11,996	-0.05%
2022/11/09	5	86.40	6	86.20	86.80	-1	11,953	-0.01%
2022/11/08	20	84.20	0	0.00	84.40	20	11,841	0.17%
2022/11/07	0	0.00	12	83.83	84.50	-12	11,759	-0.10%
2022/11/03	0	0.00	10	79.00	79.50	-10	11,611	-0.09%
2022/11/02	10	80.30	1.1	80.01	80.00	9	11,553	0.08%
2022/11/01	1	79.90	1.1	79.82	80.00	-0.1	11,502	0.00%
2022/10/28	1	79.51	3	80.27	80.70	-2	11,502	-0.02%
2022/10/27	0	0.00	2	78.25	78.70	-2	11,368	-0.02%
2022/10/25	0.2	76.87	0	0.00	77.30	0.2	11,279	0.00%
2022/10/21	1	76.50	1	76.80	76.30	0	11,514	0.00%
2022/10/20	1.1	73.92	1	74.90	76.00	0.1	11,462	0.00%
2022/10/19	0.1	75.70	1	75.20	74.90	-1	11,252	-0.01%
2022/10/18	0.1	75.60	0	0.00	76.10	0.1	11,146	0.00%
2022/10/17	0.1	75.50	50	74.59	76.20	-49.9	10,953	-0.46%
2022/10/14	50	75.56	12	74.92	75.80	38	10,940	0.35%
2022/10/13	3	72.63	0	0.00	72.40	3	10,874	0.03%
2022/10/11	11	75.69	0	0.00	74.60	11	10,625	0.10%
2022/10/07	0	0.00	1	82.60	82.00	-1	10,314	-0.01%
2022/10/06	0	0.00	2	82.50	82.80	-2	10,368	-0.02%
2022/10/05	10	82.54	0	0.00	81.90	10	10,322	0.10%
2022/10/04	0	0.00	1	78.90	79.80	-1	10,094	-0.01%
2022/10/03	4	77.85	5	78.20	77.10	-1	9,975	-0.01%
2022/09/28	5	79.20	0	0.00	78.20	5	9,893	0.05%
2022/09/26	1	80.80	30	80.83	81.30	-29	10,077	-0.29%
2022/09/23	10	85.30	10	84.00	84.00	0	10,147	0.00%
2022/09/22	23	84.39	0	0.00	84.60	23	10,734	0.21%
2022/09/21	0	0.00	4	84.90	84.90	-4	11,653	-0.03%
2022/09/20	0	0.00	7	85.14	85.40	-7	12,079	-0.06%
2022/09/19	68	84.35	1	84.30	84.30	67	12,196	0.55%
2022/09/16	12	83.58	0	0.00	83.60	12	12,597	0.10%
2022/09/14	3	82.87	0	0.00	82.70	3	12,447	0.02%
2022/09/13	0	0.00	1	86.50	85.90	-1	12,225	-0.01%
2022/09/01	0.4	83.60	0	0.00	83.90	0.4	12,719	0.00%
2022/08/29	1	84.60	0	0.00	84.40	1	12,770	0.01%
2022/08/23	1	87.60	0	0.00	86.60	1	13,324	0.01%
2022/08/22	5	88.80	0	0.00	88.70	5	13,371	0.04%
2022/08/19	5	89.60	0	0.00	90.00	5	13,551	0.04%
2022/08/16	0	0.00	0.1	90.70	90.70	-0.1	13,698	0.00%
2022/08/11	0.1	89.00	2	89.25	89.50	-2	13,766	-0.01%
2022/08/10	1	86.50	0	0.00	87.00	1	13,914	0.01%
2022/08/05	0	0.00	8	88.00	88.20	-8	14,041	-0.06%
2022/08/04	8	87.50	2	87.45	87.40	6	14,097	0.04%
2022/08/03	2	84.00	2	85.70	86.00	0	13,964	0.00%
2022/08/02	0	84.80	10	84.95	84.50	-10	13,932	-0.07%
2022/08/01	1	85.62	12	85.80	86.30	-11	13,970	-0.08%
2022/07/29	10	86.70	0	0.00	86.40	10	14,016	0.07%
2022/07/28	7	86.30	18	86.99	87.80	-11	13,911	-0.08%
2022/07/27	11	83.78	11	83.93	85.10	0	13,666	0.00%
2022/07/26	1	83.80	0	0.00	83.70	1	13,671	0.01%
2022/07/25	10	84.90	1	85.20	84.60	9	14,005	0.06%
2022/07/22	30	85.40	28	85.28	85.20	2	14,182	0.01%
2022/07/21	0	0.00	2	84.80	85.70	-2	14,258	-0.01%
2022/07/20	1	82.90	3	84.17	83.40	-2	14,176	-0.01%
2022/07/19	0	0.00	4	82.38	82.60	-4	14,260	-0.03%
2022/07/18	0	0.00	2	81.40	81.10	-2	14,201	-0.01%
2022/07/15	10	79.10	0	0.00	79.20	10	14,075	0.07%
2022/07/14	20	78.35	3	77.47	78.40	17	14,036	0.12%
2022/07/13	0	0.00	17	75.79	76.20	-17	13,926	-0.12%
2022/07/12	11	74.50	0	0.00	73.80	11	13,843	0.08%
2022/07/11	6	75.70	6	76.08	75.80	0	13,808	0.00%
2022/07/08	0	0.00	1	75.40	76.10	-1	13,829	-0.01%
2022/07/07	2	74.50	1	74.80	74.60	1	13,807	0.01%
2022/07/06	0	0.00	1	73.00	73.10	-1	13,831	-0.01%
2022/07/05	2	73.55	1	75.40	74.80	1	13,870	0.01%
2022/07/04	4	73.73	3	73.50	74.00	1	13,839	0.01%
2022/07/01	8	75.78	6	76.33	74.50	2	13,771	0.01%
2022/06/30	13.3	77.49	7	76.54	76.40	6.3	13,699	0.05%
2022/06/29	13.1	80.30	15	80.15	79.10	-1.9	13,172	-0.01%
2022/06/28	12	91.43	0	0.00	91.00	12	12,232	0.10%
2022/06/27	10	94.20	0	0.00	94.30	10	11,853	0.08%
2022/06/24	8.1	92.96	5	93.90	92.00	3.1	11,676	0.03%
2022/06/23	1	95.00	0	0.00	95.40	1	11,268	0.01%
2022/06/22	0.1	96.40	0	0.00	96.40	0.1	11,263	0.00%
2022/06/21	0	0.00	2	98.20	99.40	-2	11,265	-0.02%
2022/06/17	13	98.18	10	97.60	97.50	3	11,262	0.03%
2022/06/16	21	102.17	46	102.78	101.00	-25	11,046	-0.23%
2022/06/15	60	100.50	60	100.50	100.00	0	11,149	0.00%
2022/06/14	30	100.83	30	101.17	102.00	0	11,273	0.00%
2022/06/13	11	101.95	10	102.50	102.00	1	11,265	0.01%
2022/06/10	0	0.00	35.1	105.40	105.00	-35.1	11,236	-0.31%
2022/06/09	0	0.00	14	104.68	105.00	-14	11,275	-0.12%
2022/06/08	50	103.75	60	104.04	104.00	-10	11,321	-0.09%
2022/06/07	6	103.75	0	0.00	102.50	6	11,290	0.05%
2022/06/06	5	104.00	5	104.50	104.50	0	11,303	0.00%
2022/06/02	0	0.00	2	104.50	104.00	-2	11,477	-0.02%
2022/06/01	51	103.55	5	104.00	103.00	46	11,869	0.39%
2022/05/31	0	0.00	9	103.00	104.50	-9	11,862	-0.08%
2022/05/30	0	0.00	13	102.00	103.00	-13	11,566	-0.11%
2022/05/27	0.1	100.00	1	99.80	101.00	-1	11,498	-0.01%
2022/05/26	0	0.00	2	99.00	98.60	-2	11,509	-0.02%
2022/05/25	0	0.00	16	97.04	98.20	-16	11,666	-0.14%
2022/05/24	1	96.90	0	0.00	96.60	1	11,910	0.01%
2022/05/23	29	97.41	16	97.49	97.50	13	11,988	0.11%
2022/05/20	0	0.00	1	97.20	97.50	-1	12,136	-0.01%
2022/05/19	26	95.74	0	0.00	95.70	26	12,182	0.21%
2022/05/18	20	97.20	61	98.14	96.90	-41	12,207	-0.34%
2022/05/17	40	97.60	1.3	97.08	97.30	38.7	12,138	0.32%
2022/05/16	0	0.00	1	96.00	94.70	-1	12,175	-0.01%
2022/05/12	2	94.20	0	0.00	93.00	2	12,346	0.02%
2022/05/11	0	0.00	1	95.60	96.20	-1	12,730	-0.01%
2022/05/06	0	96.20	0	0.00	95.90	0	13,159	0.00%
2022/05/05	9	98.39	0	0.00	98.60	9	13,331	0.07%
2022/04/29	0	0.00	3	96.83	95.60	-3	13,727	-0.02%
2022/04/27	5.2	91.35	7	91.10	91.80	-1.9	13,571	-0.01%
2022/04/26	7	95.20	0	0.00	95.00	7	13,548	0.05%
2022/04/25	3.2	95.31	1	95.00	94.60	2.2	13,653	0.02%
2022/04/22	0	0.00	1	98.60	99.10	-1	13,599	-0.01%
2022/04/21	10	99.00	10	99.40	99.50	0	13,720	0.00%
2022/04/15	6.3	98.04	0	0.00	97.90	6.3	13,944	0.05%
2022/04/14	15	99.87	0	0.00	99.50	15	14,094	0.11%
2022/04/13	0	0.00	10	98.40	99.10	-10	14,270	-0.07%
2022/04/12	21.2	97.14	0	0.00	96.60	21.2	14,668	0.14%
2022/04/11	12.1	99.48	6	98.10	97.90	6.1	14,632	0.04%
2022/04/08	6	100.00	1	100.50	100.50	5	14,559	0.03%
2022/04/07	1	100.00	0	0.00	99.80	1	14,505	0.01%
2022/04/06	0	0.00	10	101.00	102.00	-10	14,349	-0.07%
2022/04/01	5	102.50	0	0.00	103.50	5	14,227	0.04%
2022/03/30	10	104.00	11.3	104.06	104.50	-1.3	14,225	-0.01%
2022/03/29	0.2	103.50	0	0.00	103.50	0.2	14,214	0.00%
2022/03/28	2	102.75	1	103.00	103.50	1	14,175	0.01%
2022/03/24	1	104.00	0	0.00	105.00	1	14,034	0.01%
2022/03/23	1	105.00	0	0.00	105.50	1	14,096	0.01%
2022/03/22	0	0.00	1	104.00	104.50	-1	14,181	-0.01%
2022/03/21	1	105.00	3.1	105.46	105.00	-2.1	14,207	-0.02%
2022/03/18	0	0.00	27.2	104.29	104.50	-27.2	14,268	-0.19%
2022/03/17	15	102.33	61	103.04	103.50	-46	14,151	-0.33%
2022/03/16	5	99.50	35	99.79	99.80	-30	14,003	-0.21%
2022/03/15	16	100.09	9	99.60	98.90	7	14,157	0.05%
2022/03/14	10	102.40	56	102.00	102.00	-46	14,255	-0.32%
2022/03/11	100	100.00	11	100.09	100.50	89	14,304	0.62%
2022/03/10	4	100.50	1	100.50	100.50	3	14,319	0.02%
2022/03/09	0	0.00	3	97.67	98.20	-3	14,509	-0.02%
2022/03/08	12	96.05	0	0.00	96.10	12	14,624	0.08%
2022/03/07	5.4	97.78	0	0.00	97.60	5.4	14,485	0.04%
2022/03/04	1	102.00	10	102.50	102.00	-9	14,210	-0.06%
2022/03/03	4	102.25	7	103.14	103.50	-3	14,243	-0.02%
2022/03/01	0	0.00	10	102.50	103.00	-10	14,258	-0.07%
2022/02/25	10.2	100.00	0	0.00	99.30	10.2	14,182	0.07%
2022/02/24	8.3	99.93	5	100.00	99.70	3.3	14,038	0.02%
2022/02/23	11	102.00	0	0.00	102.00	11	13,833	0.08%
2022/02/22	0	0.00	1	102.50	103.00	-1	13,803	-0.01%
2022/02/21	10	104.00	0	0.00	105.00	10	13,711	0.07%
2022/02/18	2	103.00	0	0.00	104.00	2	13,711	0.01%
2022/02/17	0	0.00	5	103.50	104.00	-5	13,713	-0.04%
2022/02/16	0	0.00	12	102.67	102.50	-12	13,674	-0.09%
2022/02/15	10	100.00	1	100.00	100.00	9	13,729	0.07%
2022/02/14	20	100.00	30	100.33	100.00	-10	13,870	-0.07%
2022/02/11	24	103.46	12	103.17	103.00	12	13,832	0.09%
2022/02/08	0.1	99.80	0	0.00	100.00	0.1	13,748	0.00%
2022/02/07	0	0.00	1	101.00	100.00	-1	13,608	-0.01%
2022/01/26	15.1	99.07	7	99.10	98.80	8.1	13,419	0.06%
2022/01/25	12	99.31	1	100.00	100.00	11	13,366	0.08%
2022/01/24	0	102.50	2	101.50	101.50	-2	13,229	-0.02%
2022/01/21	10	102.00	0	0.00	101.50	10	13,561	0.07%
2022/01/20	0	0.00	20	105.00	105.50	-20	13,452	-0.15%
2022/01/19	23	105.96	12	105.00	105.00	11	13,454	0.08%
2022/01/18	32	107.88	41	108.54	107.50	-9	13,380	-0.07%
2022/01/17	31	107.34	30	107.00	108.00	1	13,341	0.01%
2022/01/14	20	105.00	40	105.25	105.50	-20	13,327	-0.15%
2022/01/13	20	104.75	0	0.00	105.00	20	13,351	0.15%
2022/01/12	3	107.00	0	0.00	107.00	3	13,438	0.02%
2022/01/11	21	106.52	45	106.67	106.50	-24	13,574	-0.18%
2022/01/10	20	105.50	0	0.00	106.00	20	13,619	0.15%
2022/01/07	12	105.96	10	106.75	106.50	2	13,860	0.01%
2022/01/06	30.5	108.84	20.1	109.00	108.50	10.4	13,910	0.07%
2022/01/05	36	108.96	53	107.31	111.00	-17	13,981	-0.12%
2022/01/04	30	106.50	21	106.52	107.00	9	14,061	0.06%
2022/01/03	20	105.50	0	0.00	105.50	20	14,368	0.14%
2021/12/30	1	106.00	6	106.25	106.50	-5	14,588	-0.03%
2021/12/29	0	0.00	21	106.50	106.00	-21	14,793	-0.14%
2021/12/28	23	105.52	20	105.50	105.50	3	15,223	0.02%
2021/12/27	0	0.00	21	105.00	105.00	-21	15,491	-0.14%
2021/12/24	1	103.50	56	104.98	105.00	-55	15,556	-0.35%
2021/12/23	0	0.00	12	104.50	103.50	-12	15,660	-0.08%
2021/12/22	2	103.00	0	0.00	103.00	2	15,928	0.01%
2021/12/21	22	102.00	0	0.00	102.00	22	16,201	0.14%
2021/12/20	10	102.50	1	101.00	101.50	9	16,269	0.06%
2021/12/17	0	0.00	84	102.48	102.00	-84	16,274	-0.52%
2021/12/16	45.1	102.82	31.1	102.97	103.50	14	16,197	0.09%
2021/12/15	120.1	101.54	0	0.00	101.50	120.1	16,320	0.74%	大買/鉅額交易
2021/12/14	16	102.03	22.1	102.00	102.00	-6.1	16,569	-0.04%
2021/12/13	1	102.50	3	102.67	102.50	-2	16,521	-0.01%
2021/12/10	31	103.98	11	104.50	103.00	20	16,486	0.12%
2021/12/09	10.2	104.50	11	104.45	104.50	-0.8	16,356	0.00%
2021/12/08	27	107.13	55	108.05	107.00	-28	16,131	-0.17%
2021/12/07	34.2	105.22	12	103.67	104.00	22.2	16,069	0.14%
2021/12/06	3.1	106.35	0	0.00	106.00	3.1	15,944	0.02%
2021/12/03	24	108.83	13	107.46	109.00	11	15,909	0.07%
2021/12/02	40	104.94	35	106.00	105.00	5	15,758	0.03%
2021/12/01	10	102.50	9	104.06	104.00	1	15,689	0.01%
2021/11/30	6.1	102.10	0	0.00	102.00	6.1	15,699	0.04%
2021/11/29	4	100.08	10	101.50	101.00	-6	15,545	-0.04%
2021/11/26	4.1	102.38	0	0.00	101.50	4.1	15,503	0.03%
2021/11/25	2.1	103.02	0	0.00	104.00	2.1	15,535	0.01%
2021/11/24	11	104.36	10	103.00	103.00	1	15,507	0.01%
2021/11/23	1.1	105.00	32	105.31	105.00	-30.9	15,478	-0.20%
2021/11/22	30	107.00	1	107.50	106.50	29	15,421	0.19%
2021/11/19	0	0.00	35	106.79	106.00	-35	15,327	-0.23%
2021/11/18	0	0.00	1	106.00	106.00	-1	15,281	-0.01%
2021/11/17	26	105.77	2	106.00	106.50	24	15,311	0.16%
2021/11/16	4	105.00	0	0.00	105.50	4	15,353	0.03%
2021/11/15	11.2	104.52	5	105.00	105.50	6.2	15,407	0.04%
2021/11/12	32	102.81	22	103.59	104.00	10	15,418	0.06%
2021/11/11	36	102.11	24	103.00	102.50	12	15,390	0.08%
2021/11/10	12	103.42	6	103.08	104.00	6	15,331	0.04%
2021/11/09	7	106.22	16	105.91	105.00	-9	15,379	-0.06%
2021/11/08	28	103.57	5	104.00	105.50	23	15,065	0.15%
2021/11/05	0	0.00	11	98.52	99.70	-11	14,812	-0.07%
2021/11/04	0	98.20	10	99.10	98.10	-10	14,838	-0.07%
2021/11/03	0	0.00	10	98.36	98.30	-10	14,890	-0.07%
2021/11/02	37	99.25	21	99.69	98.80	16	14,979	0.11%
2021/11/01	31	98.32	2	98.75	98.20	29	15,058	0.19%
2021/10/29	57	101.50	35.1	100.29	99.80	21.9	15,088	0.15%
2021/10/28	0	99.50	12	98.93	99.80	-12	14,769	-0.08%
2021/10/27	30	97.57	15	97.39	97.20	15	14,813	0.10%
2021/10/26	0	0.00	20	97.90	98.00	-20	15,457	-0.13%
2021/10/25	1	96.49	17	96.76	96.40	-16	15,412	-0.10%
2021/10/22	42	95.34	31	95.62	96.00	11	15,400	0.07%
2021/10/21	15	96.73	35	97.07	95.90	-20	15,286	-0.13%
2021/10/20	9	97.89	1	99.00	97.70	8	15,171	0.05%
2021/10/19	34	97.49	10.2	95.78	98.40	23.9	15,081	0.16%
2021/10/18	2	95.10	5	95.16	94.60	-3	15,030	-0.02%
2021/10/15	22	95.73	504	95.20	96.20	-482	15,075	-3.20%	大賣/鉅額交易
2021/10/14	0	93.30	6	93.48	93.60	-6	14,906	-0.04%
2021/10/13	102.1	92.62	0	0.00	92.40	102.1	14,820	0.69%	大買/鉅額交易
2021/10/12	403.2	94.17	10	95.20	93.50	393.2	14,731	2.67%	大買/鉅額交易
2021/10/08	15	96.96	167	98.71	96.20	-152	14,563	-1.04%	大賣/鉅額交易
2021/10/07	86	100.38	107	101.10	101.00	-21	14,200	-0.15%	大賣/
2021/10/06	2	99.41	200	101.95	100.00	-198	14,086	-1.41%	大賣/鉅額交易
2021/10/05	255	100.47	32	100.78	100.50	223	13,924	1.60%	大買/鉅額交易
2021/10/04	25	103.32	21	103.74	103.50	4	13,544	0.03%
2021/10/01	60	106.33	60	106.83	108.00	0	13,320	0.00%
2021/09/30	11	106.73	245	107.02	109.00	-234	13,249	-1.77%	大賣/鉅額交易
2021/09/29	242.1	105.83	16	109.31	106.00	226.1	13,056	1.73%	大買/鉅額交易
2021/09/28	30	112.00	40	112.50	112.50	-10	12,775	-0.08%
2021/09/27	10	116.00	0	0.00	115.50	10	12,519	0.08%
2021/09/24	10.5	116.55	25	116.90	117.50	-14.5	12,451	-0.12%
2021/09/23	12	117.50	11	117.95	116.50	1	12,536	0.01%
2021/09/22	11	114.41	0	0.00	116.00	11	12,619	0.09%
2021/09/17	47	119.51	30	120.17	118.00	17	12,583	0.14%
2021/09/16	15	123.50	5	122.00	121.50	10	12,353	0.08%
2021/09/15	20	124.00	20	124.50	124.00	0	12,299	0.00%
2021/09/14	0	0.00	1	125.50	124.50	-1	12,349	-0.01%
2021/09/13	5	124.50	0	0.00	124.00	5	12,395	0.04%
2021/09/10	0	0.00	10	127.00	128.00	-10	12,477	-0.08%
2021/09/09	10	118.00	10	118.50	122.00	0	12,421	0.00%
2021/09/08	40	117.88	37	118.27	119.50	3	12,447	0.02%
2021/09/07	36.2	121.71	36	121.36	121.50	0.2	12,404	0.00%
2021/09/06	10.2	125.98	13	124.85	124.50	-2.8	12,357	-0.02%
2021/09/03	30	126.33	20.5	126.54	128.50	9.5	12,569	0.08%
2021/09/02	32	125.48	31	125.98	125.50	1	12,521	0.01%
2021/09/01	50	125.90	60	126.42	126.50	-10	12,503	-0.08%
2021/08/31	30	125.83	40	126.25	128.50	-10	12,524	-0.08%
2021/08/30	11	127.45	3	129.50	129.00	8	12,664	0.06%
2021/08/27	0	0.00	2.2	126.20	127.00	-2.2	12,574	-0.02%
2021/08/26	20	121.50	20	122.00	123.50	0	12,541	0.00%
2021/08/25	82	121.57	102	122.06	122.50	-20	12,618	-0.16%	大賣/
2021/08/24	36	120.72	40	121.50	120.00	-4	12,670	-0.03%
2021/08/23	41	120.93	21.1	119.91	121.00	20	12,772	0.16%
2021/08/20	70	116.14	81	116.68	116.00	-11	12,842	-0.09%
2021/08/19	70	116.50	50	116.80	115.50	20	12,963	0.15%
2021/08/18	30	117.50	40	118.13	119.00	-10	13,026	-0.08%
2021/08/17	32	118.16	20.7	116.75	117.00	11.3	13,114	0.09%
2021/08/16	0	0.00	21	120.52	122.00	-21	12,975	-0.16%
2021/08/13	79.5	122.27	50	123.20	120.00	29.5	13,105	0.23%
2021/08/12	21	125.95	20	126.50	125.50	1	13,011	0.01%
2021/08/11	21	127.57	23	127.89	127.00	-2	13,044	-0.02%
2021/08/10	8	126.13	0	0.00	126.50	8	13,131	0.06%
2021/08/09	5	130.00	10	129.00	128.00	-5	13,380	-0.04%
2021/08/06	5	131.50	1	132.50	129.00	4	13,718	0.03%
2021/08/05	17	131.74	11	133.00	132.00	6	13,958	0.04%
2021/08/04	11	130.50	24	128.33	131.00	-13	14,360	-0.09%
2021/08/03	0	0.00	1	127.00	127.00	-1	14,475	-0.01%
2021/08/02	41	123.44	66	123.56	125.50	-25	14,467	-0.17%
2021/07/30	101	122.78	120	121.48	122.50	-19	14,405	-0.13%	大買/大賣/
2021/07/29	40	114.50	11	113.68	115.00	29	13,902	0.21%
2021/07/28	47	111.88	40	111.50	112.50	7	14,116	0.05%
2021/07/27	10	115.00	10	115.00	115.00	0	14,374	0.00%
2021/07/26	40	115.50	61	116.01	115.00	-21	14,731	-0.14%
2021/07/23	25	115.02	0	0.00	115.00	25	15,164	0.16%
2021/07/22	13	118.62	10	119.50	117.50	3	15,636	0.02%
2021/07/21	35	119.36	31	119.52	119.50	4	15,887	0.03%
2021/07/20	20	118.00	20	118.75	118.00	0	16,329	0.00%
2021/07/19	20	116.50	31	116.66	117.50	-11	16,317	-0.07%
2021/07/16	62	115.44	60	116.25	116.50	2	16,454	0.01%
2021/07/15	14	119.32	38.5	117.69	120.00	-24.5	16,379	-0.15%
2021/07/14	30	114.50	20	115.00	114.50	10	16,098	0.06%
2021/07/13	22	115.55	42	115.20	115.50	-20	16,076	-0.12%
2021/07/12	30	112.00	30	112.83	112.50	0	16,135	0.00%
2021/07/09	3	110.84	10	111.00	111.00	-7	16,200	-0.04%
2021/07/08	20	113.00	0	0.00	112.00	20	16,373	0.12%
2021/07/07	10	114.50	0	0.00	114.50	10	16,499	0.06%
2021/07/06	10	113.50	10	114.00	113.00	0	16,851	0.00%
2021/07/05	10	113.00	10	114.00	114.00	0	17,135	0.00%
2021/07/02	10	112.00	10	112.00	112.00	0	17,210	0.00%
2021/07/01	0	0.00	6	112.00	111.00	-6	17,383	-0.03%
2021/06/30	26	111.54	20	112.00	112.00	6	17,625	0.03%
2021/06/29	2	110.75	14	111.36	113.00	-12	17,685	-0.07%
2021/06/28	44	112.92	42	113.42	112.50	2	17,702	0.01%
2021/06/25	25	117.30	25	117.68	117.50	0	17,800	0.00%
2021/06/24	10	115.00	10	115.50	115.50	0	17,906	0.00%
2021/06/23	35	114.57	40	115.13	116.00	-5	18,121	-0.03%
2021/06/22	40.4	113.37	30.2	113.33	113.00	10.2	18,176	0.06%
2021/06/21	31.4	112.00	41	112.15	113.00	-9.6	18,272	-0.05%
2021/06/18	50.2	117.59	30	117.83	116.50	20.2	18,445	0.11%
2021/06/17	21	115.00	64	115.27	118.00	-43	18,570	-0.23%
2021/06/16	53	116.37	23	117.48	115.50	30	18,872	0.16%
2021/06/15	14	118.86	1	118.00	118.00	13	19,182	0.07%
2021/06/11	1	117.50	51	118.55	118.50	-50	19,357	-0.26%
2021/06/10	70	115.57	52	115.91	116.50	18	19,309	0.09%
2021/06/09	1	114.00	1	114.00	114.00	0	19,532	0.00%
2021/06/08	21	115.33	11	115.50	115.50	10	19,798	0.05%
2021/06/07	20	114.68	20.4	114.98	115.50	-0.4	19,994	0.00%
2021/06/04	31	110.52	31	111.00	111.00	0	19,968	0.00%
2021/06/03	0.2	111.00	11	112.00	112.00	-10.8	20,393	-0.05%
2021/06/02	12	112.50	0	0.00	111.00	12	20,500	0.06%
2021/06/01	10	112.00	11	113.05	113.00	-1	20,846	0.00%
2021/05/31	5	111.00	10	111.50	111.50	-5	21,169	-0.02%
2021/05/28	1	110.00	13	110.04	110.50	-12	21,319	-0.06%
2021/05/27	31	106.31	32	106.52	109.00	-1	21,519	0.00%
2021/05/26	37	109.76	10	110.50	107.50	27	21,733	0.12%
2021/05/25	20	107.50	34.3	107.90	108.50	-14.3	21,844	-0.07%
2021/05/24	41	105.04	51	106.24	106.50	-10	22,003	-0.05%
2021/05/21	29	106.90	8	105.13	105.50	21	22,453	0.09%
2021/05/20	20	105.25	34	105.51	106.50	-14	22,841	-0.06%
2021/05/19	10	105.15	5	106.50	105.50	5	23,478	0.02%
2021/05/18	5	104.50	12	105.63	106.50	-7	24,781	-0.03%
2021/05/17	10	102.00	21	103.21	103.00	-11	24,950	-0.04%
2021/05/14	4	103.00	33	104.58	105.00	-29	26,053	-0.11%
2021/05/13	5	100.70	22	99.38	100.00	-17	25,966	-0.07%
2021/05/12	82.3	98.65	38	99.75	97.00	44.3	25,924	0.17%
2021/05/11	46	104.09	24	104.19	103.50	22	25,978	0.08%
2021/05/10	84.2	110.49	70	110.29	110.00	14.2	26,092	0.05%
2021/05/07	22	111.30	28	112.13	113.00	-6	26,508	-0.02%
2021/05/06	22	106.68	40.6	107.76	107.50	-18.6	26,802	-0.07%
2021/05/05	67	108.97	42	109.79	106.50	25	26,960	0.09%
2021/05/04	122	110.11	123	111.10	111.50	-1	27,386	0.00%	大買/大賣/
2021/05/03	84	113.32	60	113.33	112.50	24	27,629	0.09%
2021/04/29	13	119.54	10	119.40	118.00	3	27,659	0.01%
2021/04/28	14	122.46	21.1	122.62	123.00	-7.1	27,595	-0.03%
2021/04/27	1	119.00	5	118.60	118.00	-4	27,845	-0.01%
2021/04/26	27	116.24	73.1	115.61	118.00	-46.1	28,423	-0.16%
2021/04/23	0	0.00	10	109.00	111.00	-10	28,473	-0.04%
2021/04/22	10	108.95	2,093	110.58	108.00	-2,083	28,964	-7.19%	大賣/鉅額交易
2021/04/21	17	110.97	2	110.50	110.00	15	29,456	0.05%
2021/04/20	10	112.00	30	112.00	113.00	-20	30,225	-0.07%
2021/04/19	33	111.98	30.2	113.49	111.50	2.8	31,196	0.01%
2021/04/16	32	112.50	7	113.07	113.00	25	31,585	0.08%
2021/04/15	37	107.50	44.2	107.74	109.00	-7.2	31,907	-0.02%
2021/04/14	45.1	109.67	43.1	110.07	110.00	2	32,258	0.01%
2021/04/13	21	112.79	49	113.09	112.50	-28	33,038	-0.08%
2021/04/12	43	114.01	15	114.40	112.50	28	33,479	0.08%
2021/04/09	7.5	112.53	23	112.57	112.00	-15.5	33,577	-0.05%
2021/04/08	40	110.75	31	111.32	111.50	9	33,482	0.03%
2021/04/07	42	111.26	73	112.18	111.50	-31	33,511	-0.09%
2021/04/06	52	110.90	62	110.76	111.50	-10	33,630	-0.03%
2021/04/01	31	107.02	32	108.42	107.50	-1	33,613	0.00%
2021/03/31	52	108.52	25	108.30	107.50	27	33,924	0.08%
2021/03/30	8	109.88	6	110.00	111.00	2	34,424	0.01%
2021/03/29	4	108.63	2	109.00	109.00	2	34,350	0.01%
2021/03/26	23	105.30	13	105.62	107.00	10	34,367	0.03%
2021/03/25	11	105.09	13	105.58	106.00	-2	34,338	-0.01%
2021/03/24	6	107.50	12	107.83	107.00	-6	34,381	-0.02%
2021/03/23	3	108.83	12	109.08	108.00	-9	34,536	-0.03%
2021/03/22	14	106.57	41.2	107.54	108.00	-27.2	34,448	-0.08%
2021/03/19	32	105.03	45	106.18	108.00	-13	34,461	-0.04%
2021/03/18	30	106.17	82	105.51	106.50	-52	34,326	-0.15%
2021/03/17	1,140	103.28	24	103.67	103.00	1,116	34,419	3.24%	大買/鉅額交易
2021/03/16	1,076.8	103.01	107.8	103.24	104.00	969	34,648	2.80%	大買/大賣/鉅額交易
2021/03/15	99	102.23	47	102.65	102.50	52	34,624	0.15%
2021/03/12	44	104.64	33	105.02	105.00	11	34,457	0.03%
2021/03/11	23	102.72	68	102.88	105.00	-45	34,635	-0.13%
2021/03/10	76	101.82	85	102.80	101.00	-9	34,705	-0.03%
2021/03/09	17	100.32	39	100.24	101.00	-22	34,756	-0.06%
2021/03/08	70.1	103.07	71	104.15	102.50	-1	34,625	0.00%
2021/03/05	125	101.86	106	102.04	102.00	19	34,784	0.05%	大買/大賣/
2021/03/04	82	103.84	34	104.35	103.00	48	35,437	0.14%
2021/03/03	72	105.63	105.5	106.01	107.00	-33.5	35,207	-0.10%	大賣/
2021/03/02	92	106.43	80.1	107.25	106.00	11.9	35,039	0.03%
2021/02/26	32	104.03	32	104.48	103.50	0	34,835	0.00%
2021/02/25	72	107.42	91.1	108.56	107.50	-19.1	34,544	-0.06%
2021/02/24	78.1	108.10	23.5	108.71	106.00	54.6	34,504	0.16%
2021/02/23	36	108.08	93	108.60	110.00	-57	34,280	-0.17%
2021/02/22	125	111.36	50.1	111.60	112.00	74.9	33,881	0.22%	大買/
2021/02/19	59.1	113.91	43	113.24	113.50	16.1	33,474	0.05%
2021/02/18	107.2	116.59	137	117.15	117.50	-29.8	32,992	-0.09%	大買/大賣/
2021/02/17	0	0.00	41.1	116.00	116.00	-41.1	31,771	-0.13%
2021/02/05	54.1	103.65	31.4	103.71	105.50	22.7	31,522	0.07%
2021/02/04	51	97.88	22	99.05	97.70	29	30,348	0.10%
2021/02/03	65	97.96	97	98.74	98.10	-32	30,349	-0.11%
2021/02/02	97	97.62	130	97.42	98.60	-33	30,594	-0.11%	大賣/
2021/02/01	68	93.11	10	93.38	94.90	58	30,391	0.19%
2021/01/29	3.2	93.94	15	96.77	92.00	-11.8	30,242	-0.04%
2021/01/28	34	94.91	19	94.86	94.50	15	29,989	0.05%
2021/01/27	1	100.00	0	0.00	98.30	1	29,853	0.00%
2021/01/26	32.1	100.45	36	99.12	98.40	-3.9	29,922	-0.01%
2021/01/25	16	105.38	17	104.65	102.00	-1	30,592	0.00%
2021/01/22	13.1	104.96	17	105.12	105.00	-3.9	30,189	-0.01%
2021/01/21	18	105.69	2.1	105.45	105.50	15.9	29,972	0.05%
2021/01/20	135.3	106.75	17	104.82	104.50	118.3	29,786	0.40%	大買/鉅額交易
2021/01/19	35	104.96	48	105.83	105.50	-13	29,271	-0.04%
2021/01/18	29	99.17	32	99.52	100.50	-3	28,867	-0.01%
2021/01/15	16	100.06	11	100.68	98.00	5	28,441	0.02%
2021/01/14	19	99.86	22.2	99.87	99.00	-3.2	28,182	-0.01%
2021/01/13	20.2	95.07	44	96.96	99.60	-23.8	28,111	-0.08%
2021/01/12	34	93.18	71	93.62	92.20	-37	27,419	-0.13%
2021/01/11	4	89.70	23	89.79	90.40	-19	26,570	-0.07%
2021/01/08	24	88.53	9.4	88.79	88.00	14.6	26,340	0.06%
2021/01/07	13	90.11	8	90.19	89.40	5	25,958	0.02%
2021/01/06	28	87.99	36	89.09	88.50	-8	25,686	-0.03%
2021/01/05	12	85.63	31.8	85.57	86.60	-19.8	24,823	-0.08%
2021/01/04	0	0.00	54	82.80	83.90	-54	24,592	-0.22%
2020/12/31	1	82.40	4	82.08	81.30	-3	24,334	-0.01%
2020/12/30	0	0.00	14	80.70	81.70	-14	24,220	-0.06%
2020/12/29	16	80.49	18	80.58	80.70	-2	24,250	-0.01%
2020/12/28	0	0.00	1	82.00	81.70	-1	24,227	0.00%
2020/12/25	27	82.30	26	82.42	80.90	1	24,055	0.00%
2020/12/24	7	80.33	41	79.99	80.50	-34	23,732	-0.14%
2020/12/23	13	77.96	1	77.40	77.20	12	23,165	0.05%
2020/12/22	2	78.95	7	79.70	78.20	-5	22,995	-0.02%
2020/12/21	2	79.30	7	79.43	79.50	-5	22,931	-0.02%
2020/12/18	0	0.00	2	79.40	78.90	-2	22,803	-0.01%
2020/12/17	1	79.40	1	79.30	79.50	0	22,680	0.00%
2020/12/16	1	78.80	36	78.75	78.70	-35	22,380	-0.16%
2020/12/15	26	77.20	32	77.92	77.60	-6	22,256	-0.03%
2020/12/14	49	77.61	3	77.10	77.00	46	22,036	0.21%
2020/12/11	7	78.19	0	0.00	78.80	7	21,894	0.03%
2020/12/10	8	80.39	32	80.16	80.60	-24	21,461	-0.11%
2020/12/09	8	79.80	5	79.96	79.50	3	20,991	0.01%
2020/12/08	2	79.50	2	78.85	79.50	0	20,695	0.00%
2020/12/07	34.1	80.54	22	80.43	78.80	12.1	20,624	0.06%
2020/12/04	3	79.20	4.1	79.47	79.60	-1.1	20,184	-0.01%
2020/12/03	5	76.70	0	0.00	77.90	5	19,886	0.03%
2020/12/02	15	75.97	58.3	76.57	77.30	-43.3	19,729	-0.22%
2020/12/01	5	76.78	3	76.97	76.70	2	19,595	0.01%
2020/11/30	66	77.45	50	78.97	76.60	16	19,415	0.08%
2020/11/27	2	73.70	11	74.55	74.40	-9	18,575	-0.05%
2020/11/26	3	73.60	1	73.60	73.50	2	18,466	0.01%
2020/11/25	13	72.47	11	73.50	72.50	2	18,502	0.01%
2020/11/24	3	73.47	2	74.45	73.40	1	18,396	0.01%
2020/11/23	0	0.00	4	74.23	73.90	-4	18,267	-0.02%
2020/11/20	3	72.53	0	0.00	72.90	3	18,014	0.02%
2020/11/18	12	72.95	9	72.83	73.00	3	17,866	0.02%
2020/11/17	0	0.00	13	72.55	72.00	-13	17,771	-0.07%
2020/11/16	3	71.67	9	71.63	71.90	-6	17,998	-0.03%
2020/11/13	13	70.40	0	0.00	70.50	13	18,176	0.07%
2020/11/12	4	71.73	6	72.03	72.00	-2	18,262	-0.01%
2020/11/11	3	71.40	28	71.23	71.50	-25	18,128	-0.14%
2020/11/10	2	71.05	33	71.02	71.50	-31	17,981	-0.17%
2020/11/09	1	70.10	21	69.46	70.20	-20	17,538	-0.11%
2020/11/06	3	68.63	5	68.34	68.70	-2	17,342	-0.01%
2020/11/05	0	0.00	16	67.80	68.20	-16	17,146	-0.09%
2020/11/04	1	67.10	4	67.48	68.00	-3	16,930	-0.02%
2020/11/03	34	67.45	20	67.40	66.80	14	16,716	0.08%
2020/11/02	10	66.71	74	66.32	66.80	-64	16,467	-0.39%
2020/10/30	19	62.99	51	63.06	63.20	-32	15,418	-0.21%
2020/10/29	7	62.07	55	62.40	62.50	-48	15,695	-0.31%
2020/10/28	115	63.28	7	63.31	63.10	108	16,235	0.67%	大買/鉅額交易
2020/10/27	44	64.97	3	65.07	64.40	41	16,273	0.25%
2020/10/26	15.2	66.20	5	66.76	66.30	10.2	16,341	0.06%
2020/10/23	6	65.18	9	64.97	65.20	-3	16,041	-0.02%
2020/10/22	12	63.97	1	64.40	64.40	11	16,502	0.07%
2020/10/21	32	64.06	5	63.90	64.10	27	16,708	0.16%
2020/10/20	4	62.10	13	62.47	61.90	-9	16,222	-0.06%
2020/10/19	2	61.70	1	62.10	61.90	1	16,103	0.01%
2020/10/15	0	0.00	1	61.50	61.30	-1	15,922	-0.01%
2020/10/14	1	61.20	0	0.00	60.90	1	15,768	0.01%
2020/10/13	1	61.70	1	61.80	61.80	0	15,618	0.00%
2020/10/12	7	61.94	6	62.48	62.10	1	15,523	0.01%
2020/10/08	0	0.00	5	61.38	61.50	-5	15,126	-0.03%
2020/10/07	1	60.10	1	60.40	60.10	0	14,997	0.00%
2020/10/06	5	60.92	4	60.68	60.20	1	15,039	0.01%
2020/10/05	1	60.90	3	61.00	60.50	-2	15,004	-0.01%
2020/09/29	4	58.75	0	0.00	58.60	4	15,097	0.03%
2020/09/28	0	0.00	5.9	60.15	60.20	-5.9	15,071	-0.04%
2020/09/24	4	58.70	1	58.70	58.20	3	15,193	0.02%
2020/09/23	3	59.77	0	0.00	59.90	3	15,347	0.02%
2020/09/22	4	60.58	0	0.00	60.40	4	15,304	0.03%
2020/09/17	1	62.40	0	0.00	62.30	1	15,266	0.01%
2020/09/16	3	62.37	2	62.80	62.40	1	15,278	0.01%
2020/09/15	6	61.97	1	62.20	62.00	5	15,188	0.03%
2020/09/14	0	0.00	25	61.74	61.60	-25	15,276	-0.16%
2020/09/11	1	61.30	0	0.00	61.30	1	15,249	0.01%
2020/09/10	21	61.31	1	62.40	61.20	20	15,305	0.13%
2020/09/09	0	0.00	6	61.33	62.00	-6	15,289	-0.04%
2020/09/08	0	0.00	11	61.25	61.40	-11	15,271	-0.07%
2020/09/07	3	61.03	1	60.90	61.00	2	15,274	0.01%
2020/09/04	4.1	59.33	1	59.50	59.50	3.1	15,281	0.02%
2020/09/03	1	60.20	0	0.00	60.30	1	15,251	0.01%
2020/09/02	8	59.89	0	0.00	60.20	8	15,232	0.05%
2020/08/31	2	61.35	2	62.05	61.20	0	15,154	0.00%
2020/08/28	2	61.10	40	61.20	61.10	-38	15,030	-0.25%
2020/08/27	0	0.00	10	61.60	61.60	-10	15,205	-0.07%
2020/08/26	1	62.10	1	62.50	61.90	0	15,197	0.00%
2020/08/25	1	62.00	4	62.50	62.10	-3	15,200	-0.02%
2020/08/24	7	61.34	0	0.00	61.30	7	15,508	0.05%
2020/08/21	6	61.75	1	62.00	61.90	5	15,499	0.03%
2020/08/20	60	60.82	32	61.34	61.10	28	15,442	0.18%
2020/08/19	5	65.88	68	65.33	64.80	-63	15,036	-0.42%
2020/08/18	8	67.34	11	67.12	67.00	-3	14,760	-0.02%
2020/08/17	6	67.53	5	68.02	68.40	1	14,617	0.01%
2020/08/14	6	66.87	0	0.00	66.80	6	14,748	0.04%
2020/08/13	0	0.00	2	68.00	68.00	-2	14,659	-0.01%
2020/08/12	1	69.60	0	0.00	69.90	1	14,630	0.01%
2020/08/11	2	70.55	1	70.50	70.40	1	14,577	0.01%
2020/08/10	12	70.50	0	0.00	70.40	12	14,476	0.08%
2020/08/07	56	70.42	0	0.00	70.30	56	14,458	0.39%
2020/08/06	1	70.50	0	0.00	70.90	1	14,345	0.01%
2020/08/05	23	70.54	0	0.00	70.30	23	14,191	0.16%
2020/08/04	59	70.87	22	71.59	70.60	37	13,930	0.27%
2020/08/03	25	72.10	5	71.76	71.60	20	13,492	0.15%
2020/07/31	4	74.65	25	75.88	75.60	-21	12,811	-0.16%
2020/07/30	28	74.38	12	75.01	75.50	16	12,677	0.13%
2020/07/29	17	72.69	17	73.00	72.50	0	12,382	0.00%
2020/07/28	123	74.99	42	73.87	70.70	81	12,268	0.66%	大買/
2020/07/27	4	73.85	21	74.62	73.00	-17	11,638	-0.15%
2020/07/24	2	70.20	0	0.00	69.90	2	11,081	0.02%
2020/07/23	1	71.10	0	0.00	71.80	1	10,898	0.01%
2020/07/22	5	71.76	4	73.13	71.80	1	10,879	0.01%
2020/07/21	2	72.30	3	71.70	72.00	-1	10,752	-0.01%
2020/07/20	0	0.00	3	70.20	70.60	-3	10,653	-0.03%
2020/07/17	1	69.30	0	0.00	69.30	1	10,703	0.01%
2020/07/16	7	70.10	0	0.00	69.70	7	10,702	0.07%
2020/07/15	3	71.00	0	0.00	70.70	3	10,723	0.03%
2020/07/14	5	71.08	1	72.80	70.70	4	10,890	0.04%
2020/07/13	0	0.00	52	71.67	72.40	-52	10,838	-0.48%
2020/07/10	0	0.00	4	71.50	71.60	-4	10,829	-0.04%
2020/07/09	10	70.40	0	0.00	70.40	10	10,785	0.09%
2020/07/08	29	69.41	0	0.00	69.50	29	10,545	0.27%
2020/07/07	3	70.50	30	70.80	70.50	-27	10,396	-0.26%
2020/07/06	4	71.45	0	0.00	71.60	4	10,289	0.04%
2020/07/03	54	72.89	1	74.20	71.90	53	10,198	0.52%
2020/07/02	0	0.00	17	70.74	72.70	-17	10,104	-0.17%
2020/07/01	1	67.00	0	0.00	68.00	1	9,887	0.01%
2020/06/29	1	67.50	0	0.00	67.30	1	9,975	0.01%
2020/06/24	0	0.00	2	68.30	68.00	-2	10,071	-0.02%
2020/06/23	3	67.43	0	0.00	67.80	3	10,170	0.03%
2020/06/19	4	68.10	1	68.20	68.20	3	10,480	0.03%
2020/06/18	1	66.80	0	0.00	67.50	1	10,454	0.01%
2020/06/17	1	67.10	0	0.00	68.00	1	10,597	0.01%
2020/06/16	0	0.00	1	67.80	67.30	-1	10,947	-0.01%
2020/06/12	3	65.83	1	66.20	66.30	2	11,406	0.02%
2020/06/11	1	66.20	0	0.00	66.50	1	11,576	0.01%
2020/06/09	5	66.64	0	0.00	66.20	5	11,883	0.04%
2020/06/08	0	0.00	1	68.70	68.00	-1	12,024	-0.01%
2020/06/05	0	0.00	3	68.10	68.20	-3	11,980	-0.03%
2020/06/04	0	0.00	1	67.40	66.80	-1	11,922	-0.01%
2020/06/03	0	0.00	6	65.60	66.50	-6	12,037	-0.05%
2020/06/02	0	0.00	2	63.15	63.50	-2	11,846	-0.02%
2020/06/01	0	0.00	2	62.75	62.80	-2	11,862	-0.02%
2020/05/27	1	61.30	0	0.00	61.00	1	11,656	0.01%
2020/05/26	1	61.40	0	0.00	61.40	1	11,723	0.01%
2020/05/22	1	61.40	0	0.00	61.30	1	11,709	0.01%
2020/05/21	2	62.75	1	62.80	63.00	1	11,682	0.01%
2020/05/20	1	61.10	0	0.00	61.70	1	11,415	0.01%
2020/05/19	2	61.85	2	64.20	62.20	0	11,304	0.00%
2020/05/18	10	64.18	0	0.00	62.60	10	11,249	0.09%
2020/05/15	2	66.70	0	0.00	66.40	2	11,217	0.02%
2020/05/14	1	66.70	0	0.00	66.50	1	11,200	0.01%
2020/05/07	0	0.00	1	65.50	66.20	-1	11,275	-0.01%
2020/05/06	0.2	64.30	0	0.00	64.40	0.2	11,311	0.00%
2020/05/04	1	64.20	0	0.00	64.40	1	11,292	0.01%
2020/04/30	1	67.10	1	66.50	67.10	0	11,242	0.00%
2020/04/29	1	65.00	10	65.70	65.30	-9	11,365	-0.08%
2020/04/28	10	64.60	0	0.00	64.80	10	11,470	0.09%
2020/04/27	0	0.00	3	65.20	65.30	-3	11,653	-0.03%
2020/04/23	0	0.00	2	63.80	63.30	-2	11,663	-0.02%
2020/04/22	2	61.60	0	0.00	62.60	2	11,688	0.02%
2020/04/21	3	64.20	0	0.00	63.10	3	11,654	0.03%
2020/04/20	3	65.50	0	0.00	65.50	3	11,622	0.03%
2020/04/17	1	65.70	1	67.20	66.80	0	11,566	0.00%
2020/04/15	2	65.60	3	66.07	65.50	-1	11,416	-0.01%
2020/04/14	0	0.00	3	64.57	65.00	-3	11,362	-0.03%
2020/04/09	0	0.00	1	62.70	62.20	-1	11,485	-0.01%
2020/04/08	21	61.71	20	62.20	62.00	1	11,471	0.01%
2020/04/07	0.1	61.50	2	60.25	61.70	-1.9	11,386	-0.02%
2020/04/06	1.1	57.16	3	58.77	58.80	-1.9	11,236	-0.02%
2020/04/01	2	58.10	0	0.00	57.20	2	11,185	0.02%
2020/03/31	1	59.00	0	0.00	58.60	1	11,129	0.01%
2020/03/27	0	0.00	4	59.90	59.80	-4	10,829	-0.04%
2020/03/26	3	59.60	1	59.90	59.80	2	10,723	0.02%
2020/03/25	1	57.00	4	59.05	58.90	-3	10,656	-0.03%
2020/03/23	3	50.80	3	51.70	51.00	0	10,435	0.00%
2020/03/19	1	50.40	1	50.80	50.20	0	10,011	0.00%
2020/03/18	2	56.60	0	0.00	55.50	2	10,048	0.02%
2020/03/13	12	58.92	11	59.78	61.00	1	9,798	0.01%
2020/03/12	3	64.07	0	0.00	62.70	3	9,516	0.03%
2020/03/11	5	67.62	2	68.90	67.30	3	9,733	0.03%
2020/03/10	2	67.25	0	0.00	68.00	2	9,658	0.02%
2020/03/09	1	69.10	0	0.00	68.90	1	9,586	0.01%
2020/03/06	3	71.53	0	0.00	71.50	3	9,420	0.03%
2020/03/05	0	0.00	2	73.15	73.60	-2	9,344	-0.02%
2020/03/03	0	0.00	4	72.35	72.50	-4	9,314	-0.04%
2020/03/02	2	69.65	1	70.90	70.10	1	9,187	0.01%
2020/02/27	5	72.14	0	0.00	71.30	5	9,246	0.05%
2020/02/26	1	72.70	0	0.00	72.80	1	9,077	0.01%
2020/02/25	4	73.20	4	73.78	73.50	0	9,010	0.00%
2020/02/24	1	73.70	0	0.00	73.90	1	9,016	0.01%
2020/02/21	4	75.23	4	75.65	75.20	0	9,019	0.00%
2020/02/20	1	75.70	0	0.00	75.60	1	9,036	0.01%
2020/02/19	0	0.00	2	77.20	76.40	-2	9,065	-0.02%
2020/02/18	3	75.33	1	76.30	75.60	2	8,985	0.02%
2020/02/17	2	76.60	0	0.00	76.70	2	8,827	0.02%
2020/02/12	0	0.00	2	77.85	77.50	-2	8,803	-0.02%
2020/02/11	0	0.00	3	76.33	76.20	-3	8,754	-0.03%
2020/02/10	1	73.30	0	0.00	74.90	1	8,744	0.01%
2020/02/07	3	74.93	0	0.00	74.80	3	8,701	0.03%
2020/02/06	0	0.00	5	77.12	77.90	-5	8,646	-0.06%
2020/02/05	0	0.00	4	74.95	74.80	-4	8,659	-0.05%
2020/02/04	0	0.00	4	73.48	73.70	-4	8,637	-0.05%
2020/02/03	2	71.90	0	0.00	72.80	2	8,920	0.02%
2020/01/31	1	74.40	0	0.00	74.60	1	8,719	0.01%
2020/01/30	4.1	74.35	10	73.70	74.10	-5.9	8,623	-0.07%
2020/01/16	6	79.18	0	0.00	79.30	6	8,546	0.07%
2020/01/15	0	0.00	3	81.53	81.10	-3	8,523	-0.04%
2020/01/13	1	79.50	1	80.70	80.70	0	8,442	0.00%
2020/01/09	0	0.00	52	79.30	79.80	-52	8,521	-0.61%
2020/01/08	52	77.89	1	77.90	77.40	51	8,510	0.60%
2020/01/06	10	79.40	0	0.00	78.70	10	8,755	0.11%
2020/01/03	2	81.60	14	83.41	81.80	-12	8,582	-0.14%
2020/01/02	5	82.70	0	0.00	82.80	5	8,527	0.06%
2019/12/31	1	83.50	0	0.00	83.20	1	8,480	0.01%
2019/12/27	1	84.70	1	85.00	85.20	0	8,590	0.00%
2019/12/26	0.1	83.10	0	0.00	83.50	0.1	8,570	0.00%
2019/12/25	1	84.00	0	0.00	83.90	1	8,771	0.01%
2019/12/24	3	85.40	2	85.40	84.80	1	8,826	0.01%
2019/12/23	10	85.10	2	84.95	85.40	8	8,875	0.09%
2019/12/19	1	84.00	2	84.40	84.30	-1	8,871	-0.01%
2019/12/18	0	0.00	4	85.08	85.40	-4	8,868	-0.05%
2019/12/17	10	84.50	2	84.50	85.00	8	8,897	0.09%
2019/12/16	32	84.97	41	85.42	84.10	-9	8,840	-0.10%
2019/12/13	44	85.57	75	86.63	85.20	-31	8,802	-0.35%
2019/12/12	43	84.14	5	84.28	84.60	38	8,463	0.45%
2019/12/11	6	80.00	4	80.18	80.40	2	8,097	0.02%
2019/12/10	0	0.00	1	80.10	80.10	-1	8,112	-0.01%
2019/12/09	4	80.10	1	80.40	80.00	3	8,131	0.04%
2019/12/06	0	0.00	10	80.63	79.70	-10	8,083	-0.12%
2019/12/05	0	0.00	3	76.70	76.80	-3	7,592	-0.04%
2019/12/04	4	74.83	0	0.00	75.00	4	7,606	0.05%
2019/12/03	1	75.00	0	0.00	75.50	1	7,716	0.01%
2019/12/02	1	75.20	0	0.00	75.80	1	7,812	0.01%
2019/11/29	2	75.80	0	0.00	75.60	2	7,862	0.03%
2019/11/28	2	77.10	0	0.00	77.00	2	7,783	0.03%
2019/11/26	4.1	77.45	4	77.90	77.30	0.1	7,862	0.00%
2019/11/25	4	77.15	0	0.00	77.00	4	7,680	0.05%
2019/11/22	1	78.20	0	0.00	77.80	1	7,778	0.01%
2019/11/21	2	77.20	0	0.00	77.60	2	7,774	0.03%
2019/11/20	0	0.00	1	80.20	79.70	-1	7,740	-0.01%
2019/11/15	1	79.30	1	78.80	78.20	0	7,873	0.00%
2019/11/12	1	78.30	0	0.00	78.30	1	8,045	0.01%
2019/11/11	0	0.00	13	78.20	78.00	-13	8,151	-0.16%
2019/11/08	13	78.40	0	0.00	78.30	13	8,226	0.16%
2019/11/06	1	79.60	0	0.00	79.60	1	8,235	0.01%
2019/10/31	3	79.90	2	80.10	79.50	1	8,472	0.01%
2019/10/28	1	78.10	0	0.00	78.10	1	8,187	0.01%
2019/10/17	0	0.00	1	77.40	77.40	-1	8,228	-0.01%
2019/10/16	1	76.10	1	76.90	77.00	0	8,205	0.00%
2019/10/14	0	0.00	3	76.33	76.80	-3	8,264	-0.04%
2019/10/09	1	72.80	0	0.00	72.40	1	8,101	0.01%
2019/10/08	10	73.70	22	74.09	74.00	-12	8,099	-0.15%
2019/10/01	10	72.30	0	0.00	73.50	10	8,350	0.12%
2019/09/27	0	0.00	25	71.51	70.80	-25	8,282	-0.30%
2019/09/25	26	70.55	20	72.45	71.30	6	8,390	0.07%
2019/09/24	0	0.00	1.4	73.14	73.30	-1.4	8,450	-0.02%
2019/09/19	2	73.05	1.8	73.11	73.20	0.2	8,464	0.00%
2019/09/17	22	72.63	2	72.85	73.10	20	8,568	0.23%
2019/09/09	0	0.00	20	72.20	71.60	-20	8,867	-0.23%
2019/09/06	0	0.00	1	72.40	71.90	-1	8,940	-0.01%
2019/09/05	1	71.70	0	0.00	72.00	1	8,908	0.01%
2019/09/04	20	70.20	1	70.80	71.30	19	8,789	0.22%
2019/09/03	1	70.60	0	0.00	69.50	1	8,737	0.01%
2019/09/02	0	0.00	1	71.20	71.50	-1	8,712	-0.01%
2019/08/30	1	70.40	20	70.80	71.40	-19	8,733	-0.22%
2019/08/28	20	68.50	0	0.00	69.00	20	8,764	0.23%
2019/08/19	0	0.00	1	68.20	68.70	-1	9,189	-0.01%
2019/08/16	0	0.00	12	66.60	67.10	-12	9,386	-0.13%
2019/08/15	1	67.00	0	0.00	67.00	1	9,413	0.01%
2019/08/14	0	0.00	2	67.80	68.30	-2	9,544	-0.02%
2019/08/13	1	66.60	0	0.00	66.60	1	9,528	0.01%
2019/08/08	1	68.90	0	0.00	68.90	1	9,494	0.01%
2019/08/06	0	0.00	2	66.90	68.30	-2	9,502	-0.02%
2019/08/05	0	0.00	3	68.90	68.80	-3	9,329	-0.03%
2019/08/02	2	67.90	2	69.50	68.80	0	9,263	0.00%
2019/08/01	3	69.30	5	70.26	69.40	-2	9,148	-0.02%
2019/07/31	15	70.31	1	70.50	69.90	14	9,127	0.15%
2019/07/30	3	69.50	4	70.33	69.70	-1	9,073	-0.01%
2019/07/26	4	69.50	0	0.00	69.60	4	9,208	0.04%
2019/07/24	2	70.75	1	71.20	70.90	1	9,355	0.01%
2019/07/23	0	0.00	2	71.50	71.00	-2	9,462	-0.02%
2019/07/22	1	70.10	0	0.00	70.50	1	9,449	0.01%
2019/07/19	0	0.00	1	70.00	70.40	-1	9,486	-0.01%
2019/07/15	3	68.23	4	68.33	69.10	-1	9,449	-0.01%
2019/07/10	3	66.13	14	66.03	66.10	-11	9,776	-0.11%
2019/07/09	3	64.13	0	0.00	64.10	3	9,693	0.03%
2019/07/08	3	64.80	14	65.50	64.50	-11	9,752	-0.11%
2019/07/05	19	65.48	5	66.50	66.20	14	9,730	0.14%
2019/07/04	5	65.40	7	66.54	65.30	-2	9,683	-0.02%
2019/07/03	2	64.30	0	0.00	64.40	2	9,581	0.02%
2019/07/02	7	65.53	3	65.40	64.60	4	9,582	0.04%
2019/07/01	1	64.70	42	65.27	66.10	-41	9,615	-0.43%
2019/06/27	0	0.00	5	62.22	62.80	-5	9,949	-0.05%
2019/06/26	3	60.53	1	60.70	60.50	2	9,960	0.02%
2019/06/25	2	61.20	0	0.00	61.30	2	9,956	0.02%
2019/06/20	35	62.07	0	0.00	62.50	35	10,219	0.34%
2019/06/19	4	62.18	14	60.99	62.30	-10	10,393	-0.10%
2019/06/18	1	58.40	20	58.70	58.40	-19	10,199	-0.19%
2019/06/17	8	58.78	1	59.20	58.40	7	10,296	0.07%
2019/06/14	0	0.00	13	60.00	60.00	-13	10,305	-0.13%
2019/06/13	20	60.20	0	0.00	60.60	20	10,283	0.19%
2019/06/12	13	60.60	0	0.00	60.50	13	10,412	0.12%
2019/06/10	0	59.90	0	0.00	59.90	0	10,344	0.00%
2019/06/05	4	59.80	2	60.00	60.00	2	10,363	0.02%
2019/05/24	2	58.40	2	59.00	58.60	0	10,320	0.00%
2019/05/23	3	58.43	0	0.00	58.30	3	10,236	0.03%
2019/05/22	0	0.00	8	63.19	62.90	-8	9,971	-0.08%
2019/05/21	9	62.26	1	62.70	62.60	8	9,963	0.08%
2019/05/20	5	64.90	5	64.80	64.50	0	9,737	0.00%
2019/05/10	0	0.00	6	70.00	68.80	-6	9,428	-0.06%
2019/05/08	0.1	70.00	0	0.00	70.00	0.1	9,355	0.00%
2019/04/29	3	71.70	0	0.00	71.60	3	8,846	0.03%
2019/04/25	5	73.60	5	74.50	73.60	0	8,641	0.00%
2019/04/24	5	73.30	0	0.00	73.10	5	8,561	0.06%
2019/04/23	0	0.00	1	73.70	74.30	-1	8,439	-0.01%
2019/04/19	10	73.62	10	74.30	75.50	0	8,333	0.00%
2019/04/18	10	75.30	10	75.40	74.10	0	8,182	0.00%
2019/04/17	2	76.70	10	75.52	75.20	-8	8,000	-0.10%
2019/04/16	0	0.00	2	71.00	71.00	-2	7,571	-0.03%
2019/04/11	0	0.00	9	71.60	71.40	-9	7,774	-0.12%
2019/04/10	1	71.40	0	0.00	71.80	1	7,888	0.01%
2019/04/09	0	70.40	0	0.00	70.80	0	7,839	0.00%
2019/04/08	8.1	70.80	0	0.00	70.60	8.1	7,828	0.10%
2019/04/03	0	0.00	1	70.80	70.80	-1	7,723	-0.01%
2019/04/02	5	69.70	8	70.44	70.60	-3	7,607	-0.04%
2019/04/01	0	0.00	2	68.45	68.70	-2	7,262	-0.03%
2019/03/28	1	67.50	0	0.00	67.70	1	7,034	0.01%
2019/03/25	1	65.10	1	64.80	65.00	0	6,562	0.00%
2019/03/22	0	0.00	1	65.90	65.90	-1	6,510	-0.02%
2019/03/18	0	62.40	0	0.00	62.70	0	6,069	0.00%
2019/03/13	0	0.00	3	63.10	63.00	-3	6,077	-0.05%
2019/03/04	0.1	63.70	0	0.00	63.80	0.1	6,652	0.00%
2019/02/27	0	0.00	5	63.10	62.90	-5	6,563	-0.08%
2019/02/26	6	64.50	0	0.00	64.50	6	6,364	0.09%
2019/02/22	3	59.60	0	0.00	59.80	3	6,319	0.05%
2019/02/20	0	0.00	1	60.00	60.40	-1	6,453	-0.02%
2019/02/14	0	0.00	6	59.20	58.80	-6	6,611	-0.09%
2019/02/13	1	59.20	0	0.00	59.60	1	6,630	0.02%
2019/01/25	0	0.00	7	60.00	60.50	-7	6,638	-0.11%
2019/01/21	0	0.00	1	59.50	58.80	-1	6,848	-0.01%
2019/01/15	0	0.00	16	58.04	58.60	-16	7,036	-0.23%
2019/01/10	0	0.00	1	56.90	57.00	-1	7,175	-0.01%
2019/01/09	0	0.00	12	56.46	56.30	-12	7,187	-0.17%
2019/01/07	10	55.20	0	0.00	55.00	10	7,232	0.14%
2019/01/04	0.1	55.20	0	0.00	55.20	0.1	7,246	0.00%
2019/01/03	2	55.00	0	0.00	56.00	2	7,624	0.03%
2019/01/02	10	56.68	0	0.00	56.50	10	7,538	0.13%
2018/12/27	0	0.00	3	58.10	57.90	-3	7,546	-0.04%
2018/12/25	3	56.80	0	0.00	57.30	3	7,673	0.04%
2018/12/22	5	58.30	0	0.00	58.20	5	7,732	0.06%
2018/12/07	2	60.30	0	0.00	60.20	2	7,943	0.03%
2018/12/05	2	63.10	6	62.87	62.80	-4	7,815	-0.05%
2018/12/04	0.1	64.40	19	64.54	64.60	-18.9	7,838	-0.24%
2018/12/03	0	0.00	5	64.90	64.50	-5	7,809	-0.06%
2018/11/30	15	62.10	0	0.00	62.40	15	7,672	0.20%
2018/11/29	5	63.20	5	63.40	62.00	0	7,506	0.00%
2018/11/28	0	0.00	10	60.05	62.50	-10	7,288	-0.14%
2018/11/26	2	57.60	0	0.00	57.40	2	7,023	0.03%
2018/11/23	1	56.20	10	56.55	56.40	-9	6,968	-0.13%
2018/11/21	7	56.50	5	56.40	56.60	2	6,904	0.03%
2018/11/20	10	57.94	0	0.00	57.60	10	6,686	0.15%
2018/11/15	2	59.50	0	0.00	59.50	2	6,510	0.03%
2018/11/13	3	59.50	0	0.00	59.50	3	6,465	0.05%
2018/11/07	5	61.00	0	0.00	61.20	5	6,456	0.08%
2018/11/05	0.1	62.40	0	0.00	62.40	0.1	6,529	0.00%
2018/10/31	1	61.00	0	0.00	62.40	1	6,676	0.01%
2018/10/24	0	0.00	5	62.60	62.20	-5	6,781	-0.07%
2018/10/19	5.5	61.32	0	0.00	62.40	5.5	7,181	0.08%
2018/10/18	10	63.20	0	0.00	63.20	10	7,076	0.14%
2018/10/17	0	0.00	20	65.00	65.00	-20	7,089	-0.28%
2018/10/11	3	61.80	12	61.80	61.80	-9	7,236	-0.12%
2018/10/09	7	69.13	0	0.00	68.60	7	6,846	0.10%
2018/10/08	2	69.90	0	0.00	69.70	2	6,754	0.03%
2018/10/05	11	71.91	17	71.01	70.70	-6	6,736	-0.09%
2018/10/04	20.1	73.60	0	0.00	73.10	20.1	6,728	0.30%
2018/10/03	3	75.60	0	0.00	75.40	3	6,665	0.05%
2018/10/01	1	75.50	1	76.30	74.90	0	6,591	0.00%
2018/09/28	9	75.00	0	0.00	74.50	9	6,556	0.14%
2018/09/18	0	0.00	1	72.50	72.00	-1	6,674	-0.01%
2018/09/13	0	0.00	2	71.10	71.40	-2	6,778	-0.03%
2018/09/07	0	0.00	10	72.10	71.70	-10	7,293	-0.14%
2018/09/06	1	72.50	0	0.00	72.50	1	7,379	0.01%
2018/09/04	2.1	73.80	0	0.00	73.90	2.1	7,585	0.03%
2018/08/14	0	0.00	17	74.60	74.90	-17	8,290	-0.21%
2018/08/08	1	78.10	0	0.00	78.40	1	8,252	0.01%
2018/08/07	10.1	77.30	0	0.00	77.40	10.1	8,249	0.12%
2018/08/06	0.1	77.40	0	0.00	77.60	0.1	8,261	0.00%
2018/08/03	0	0.00	2	77.25	77.30	-2	8,359	-0.02%
2018/08/02	16	76.80	0	0.00	76.60	16	8,462	0.19%
2018/07/31	5	76.70	4	77.18	78.40	1	8,534	0.01%
2018/07/30	4	78.45	6	78.90	78.50	-2	8,504	-0.02%
2018/07/27	0	0.00	38	73.16	74.60	-38	8,500	-0.45%
2018/07/26	0	0.00	13	70.70	71.20	-13	8,623	-0.15%
2018/07/25	15.5	70.63	0	0.00	70.20	15.5	9,070	0.17%
2018/07/23	4	70.05	0	0.00	70.00	4	9,653	0.04%
2018/07/20	22	70.74	0	0.00	70.60	22	9,641	0.23%
2018/07/19	0	0.00	8	73.46	72.30	-8	9,586	-0.08%
2018/07/18	0	0.00	10	72.98	72.60	-10	9,648	-0.10%
2018/07/17	2	70.90	0	0.00	71.40	2	9,660	0.02%
2018/07/16	2	71.40	2	72.05	71.10	0	9,732	0.00%
2018/07/13	0	0.00	4	71.95	72.10	-4	9,847	-0.04%
2018/07/12	0	0.00	8	71.23	70.70	-8	9,900	-0.08%
2018/07/11	1	69.10	0	0.00	69.40	1	9,946	0.01%
2018/07/10	2	69.65	4	69.70	69.60	-2	10,034	-0.02%
2018/07/09	0.1	70.00	7	70.16	70.00	-6.9	10,147	-0.07%
2018/07/06	14	68.68	0	0.00	68.80	14	10,266	0.14%
2018/07/05	0	0.00	4	69.60	69.60	-4	10,359	-0.04%
2018/07/04	0.1	70.00	3	70.10	70.00	-2.9	10,476	-0.03%
2018/07/03	18	69.97	0	0.00	69.50	18	10,591	0.17%
2018/07/02	5	70.90	8	72.20	70.90	-3	10,612	-0.03%
2018/06/29	7	70.73	5	71.14	71.60	2	10,718	0.02%
2018/06/28	28	70.50	22	71.97	70.90	6	10,750	0.06%
2018/06/26	5	71.56	3	72.00	71.50	2	10,868	0.02%
2018/06/25	3	71.60	3	72.30	72.40	0	10,955	0.00%
2018/06/22	2	71.60	2	72.30	72.30	0	11,107	0.00%
2018/06/21	2	72.40	0	0.00	72.60	2	11,187	0.02%
2018/06/15	4	74.25	0	0.00	74.40	4	11,055	0.04%
2018/06/14	1	75.00	0	0.00	74.50	1	10,832	0.01%
2018/06/12	3	75.07	0	0.00	75.60	3	10,907	0.03%
2018/06/04	3.1	76.37	0	0.00	76.80	3.1	11,302	0.03%
2018/06/01	0	0.00	5	75.60	76.00	-5	11,445	-0.04%
2018/05/30	3	75.10	0	0.00	75.30	3	11,569	0.03%
2018/05/29	0	0.00	8	78.20	78.10	-8	11,440	-0.07%
2018/05/28	10	78.52	0	0.00	78.20	10	11,864	0.08%
2018/05/24	0.2	78.10	0	0.00	78.10	0.2	12,755	0.00%
2018/05/21	0.2	79.60	4	79.20	79.80	-3.8	14,317	-0.03%
2018/05/18	4	78.93	5	78.50	78.70	-1	14,837	-0.01%
2018/05/17	5	79.30	0	0.00	77.80	5	15,587	0.03%
2018/05/16	0.4	79.50	0	0.00	79.50	0.4	16,280	0.00%
2018/05/15	0	0.00	3	80.20	79.70	-3	17,195	-0.02%
2018/05/14	0	0.00	3	80.48	79.80	-3	18,193	-0.02%
2018/05/11	5	78.98	5	80.20	79.80	0	19,498	0.00%
2018/05/10	0	0.00	25	78.44	78.50	-25	20,801	-0.12%
2018/05/09	5	77.20	3	78.20	77.20	2	22,340	0.01%
2018/05/08	6	78.38	7	77.93	77.70	-1	24,370	0.00%
2018/05/07	15	79.86	8	80.05	79.00	7	27,009	0.03%
2018/05/04	13.1	78.86	24	79.10	80.20	-10.9	29,040	-0.04%
2018/05/03	10	76.14	30	75.11	75.10	-20	30,842	-0.06%
2018/05/02	61.5	76.97	84	79.12	75.70	-22.5	36,334	-0.06%
2018/04/30	77	81.29	93	81.63	80.30	-16	38,764	-0.04%