日月光投控 (3711)-玉山-城中券商分點個股進出

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
153.0
漲跌
▼7.0
漲幅
-4.38%
成交量
21,446張
產業
上市半導體類股
1631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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/04/16	9.2	153.57	9	153.78	153.00	0.2	14,969	0.00%
2024/04/15	1	157.49	3	158.87	160.00	-2	14,828	-0.01%
2024/04/12	0.3	160.00	3	160.50	160.50	-2.8	14,705	-0.02%
2024/04/11	0	0.00	1	157.50	159.00	-1	14,657	-0.01%
2024/04/10	2	158.98	13.7	158.25	158.50	-11.7	14,551	-0.08%
2024/04/09	3.5	155.18	7	154.93	156.00	-3.6	14,659	-0.02%
2024/04/08	1.2	152.17	0	0.00	153.00	1.2	14,652	0.01%
2024/04/03	2.4	153.50	0	0.00	154.50	2.4	14,578	0.02%
2024/04/02	1	153.00	15	152.67	153.50	-14	14,453	-0.10%
2024/04/01	38.5	151.88	1	156.50	150.00	37.5	14,286	0.26%
2024/03/29	6.1	160.97	50	156.83	161.00	-43.9	13,941	-0.32%
2024/03/28	6	153.25	1.2	154.00	155.00	4.9	13,494	0.04%
2024/03/27	8	154.19	0	0.00	154.00	8	13,384	0.06%
2024/03/26	32.1	156.04	4	156.13	157.00	28.1	13,292	0.21%
2024/03/25	5	156.80	0	0.00	157.50	5	13,340	0.04%
2024/03/22	3.3	158.95	2	158.50	159.00	1.3	13,323	0.01%
2024/03/21	2	159.00	3.1	159.96	160.00	-1	13,302	-0.01%
2024/03/20	3.1	157.67	2	156.75	156.50	1.1	13,282	0.01%
2024/03/19	14.2	157.72	2.2	157.96	160.00	12.1	13,259	0.09%
2024/03/18	4.3	156.56	2	156.50	158.00	2.3	13,069	0.02%
2024/03/15	2	152.99	8.1	152.25	153.00	-6.1	12,944	-0.05%
2024/03/14	0.6	154.75	21	152.52	154.00	-20.4	12,704	-0.16%
2024/03/13	19	158.37	3	157.83	158.50	16	12,692	0.13%
2024/03/12	10	156.10	4.5	156.78	157.50	5.5	12,545	0.04%
2024/03/11	7.5	154.12	7.1	154.44	154.00	0.4	12,451	0.00%
2024/03/08	44.5	167.09	28.5	167.24	159.50	16	12,209	0.13%
2024/03/07	12.6	156.29	10.3	156.61	163.50	2.3	11,149	0.02%
2024/03/06	5.2	146.94	3.1	148.91	149.00	2.1	10,595	0.02%
2024/03/05	3	144.17	5.1	143.98	144.50	-2.1	10,633	-0.02%
2024/03/04	0.2	141.50	3.3	141.65	141.50	-3.1	10,639	-0.03%
2024/03/01	1	138.50	1	140.00	138.00	0	10,599	0.00%
2024/02/29	0.1	138.95	1	139.49	139.00	-0.9	10,590	-0.01%
2024/02/27	3	138.67	0.5	139.50	138.00	2.5	10,500	0.02%
2024/02/26	1	140.50	1	141.00	141.50	0	10,443	0.00%
2024/02/23	3	140.00	6.1	141.89	141.50	-3.1	10,443	-0.03%
2024/02/22	0	139.00	2	139.75	138.50	-2	10,550	-0.02%
2024/02/21	0	136.50	2.2	137.00	137.50	-2.2	10,523	-0.02%
2024/02/20	0	136.25	1	137.00	137.00	-1	10,534	-0.01%
2024/02/19	1	137.00	1	136.50	136.00	0	10,552	0.00%
2024/02/16	4	139.13	1.5	138.84	137.00	2.5	10,799	0.02%
2024/02/15	13.1	135.61	18	135.50	135.50	-4.9	10,676	-0.05%
2024/02/05	8	129.31	0	0.00	130.00	8	10,851	0.07%
2024/02/02	16.6	130.61	16	131.87	129.50	0.6	10,754	0.01%
2024/02/01	12.1	133.45	0	0.00	133.00	12.1	10,571	0.11%
2024/01/31	0	0.00	3	135.00	136.00	-3	10,429	-0.03%
2024/01/30	0	0.00	3	136.50	136.00	-3	10,412	-0.03%
2024/01/29	2	137.00	2	137.00	137.00	0	10,540	0.00%
2024/01/26	0	0.00	1	136.50	137.00	-1	10,641	-0.01%
2024/01/25	0	136.50	10.4	136.35	137.00	-10.3	10,680	-0.10%
2024/01/24	8	134.00	0	0.00	134.00	8	10,666	0.08%
2024/01/23	0	0.00	1	134.50	134.50	-1	10,790	-0.01%
2024/01/22	1	133.50	4	133.62	134.50	-3	10,895	-0.03%
2024/01/19	0	0.00	4	130.38	131.00	-4	10,843	-0.04%
2024/01/18	1.1	127.09	4	127.13	127.00	-2.9	10,753	-0.03%
2024/01/17	0	124.00	0	0.00	125.00	0	10,796	0.00%
2024/01/16	3	124.50	1	124.50	125.50	2	10,745	0.02%
2024/01/15	0	126.30	0	0.00	125.50	0	10,726	0.00%
2024/01/11	0	125.50	0	0.00	125.50	0	11,097	0.00%
2024/01/10	0.3	124.88	0	0.00	126.50	0.3	11,322	0.00%
2024/01/05	2	125.75	6	126.00	126.50	-4	11,354	-0.04%
2024/01/04	0	127.00	0.1	127.00	127.00	-0.1	11,415	0.00%
2024/01/03	6.4	127.02	8	126.94	126.50	-1.6	11,651	-0.01%
2024/01/02	0	133.00	0	0.00	133.50	0	11,332	0.00%
2023/12/29	1	133.00	0.2	134.50	135.00	0.8	11,292	0.01%
2023/12/28	0	0.00	1	134.00	135.50	-1	11,296	-0.01%
2023/12/27	1	133.00	0	133.50	133.50	1	11,260	0.01%
2023/12/26	1	132.00	0.1	132.50	132.50	1	11,230	0.01%
2023/12/25	0	0.00	0.7	131.00	131.00	-0.7	11,265	-0.01%
2023/12/22	0	0.00	2	131.75	131.50	-2	11,380	-0.02%
2023/12/21	1	129.01	2	130.50	130.00	-1	11,504	-0.01%
2023/12/19	1	130.00	1	131.91	131.50	0	11,367	0.00%
2023/12/15	1	132.01	0	0.00	131.00	1	11,408	0.01%
2023/12/14	2	133.50	8.8	133.13	133.50	-6.8	11,256	-0.06%
2023/12/13	0.1	130.00	0	0.00	130.00	0.1	11,179	0.00%
2023/12/11	0	130.00	2.1	130.48	131.00	-2.1	11,329	-0.02%
2023/12/08	0	0.00	3.3	129.08	129.50	-3.3	11,510	-0.03%
2023/12/07	3	126.83	0	0.00	126.50	3	11,493	0.03%
2023/12/06	0	0.00	1	128.00	129.00	-1	11,598	-0.01%
2023/12/05	0	129.00	1	129.50	129.50	-1	11,677	-0.01%
2023/12/04	0	0.00	5	130.10	130.00	-5	11,632	-0.04%
2023/12/01	0	0.00	2	128.25	128.00	-2	11,645	-0.02%
2023/11/30	0	0.00	9.2	127.99	128.00	-9.2	11,645	-0.08%
2023/11/29	0	0.00	2	127.50	127.00	-2	11,473	-0.02%
2023/11/28	8	125.00	0	0.00	125.50	8	11,316	0.07%
2023/11/27	0	0.00	15.1	127.03	126.00	-15.1	11,440	-0.13%
2023/11/24	0	0.00	3	127.83	126.50	-3	11,610	-0.03%
2023/11/22	1	126.50	0	0.00	126.50	1	12,330	0.01%
2023/11/21	7	127.50	8.2	127.01	127.00	-1.2	12,850	-0.01%
2023/11/20	9	123.06	0	0.00	124.00	9	12,782	0.07%
2023/11/17	0	0.00	13	124.58	125.50	-13	12,736	-0.10%
2023/11/16	0	0.00	11	124.86	125.00	-11	12,730	-0.09%
2023/11/15	15.2	125.00	52.4	125.98	126.00	-37.3	12,641	-0.29%
2023/11/14	3	123.00	13.3	123.46	123.50	-10.3	12,410	-0.08%
2023/11/13	1	121.50	25.3	122.15	122.50	-24.3	12,429	-0.20%
2023/11/10	0	118.00	3	117.83	117.50	-3	12,190	-0.02%
2023/11/09	3	118.33	3	118.00	118.00	0	12,282	0.00%
2023/11/08	6	118.00	0	0.00	117.50	6	12,332	0.05%
2023/11/07	1	117.00	0	0.00	117.50	1	12,387	0.01%
2023/11/06	2	118.00	26.3	119.01	118.50	-24.3	12,489	-0.19%
2023/11/03	10	116.65	4.1	117.12	117.50	5.9	12,445	0.05%
2023/11/02	1	115.50	2.2	115.99	116.00	-1.2	12,453	-0.01%
2023/11/01	0	0.00	13.2	114.80	114.50	-13.2	12,399	-0.11%
2023/10/31	1	114.00	4	113.00	113.50	-3	12,478	-0.02%
2023/10/30	11.2	111.51	0	0.00	112.00	11.2	12,676	0.09%
2023/10/27	3	113.33	5.2	113.83	113.50	-2.2	12,745	-0.02%
2023/10/26	17	111.09	11	113.00	112.00	6	12,896	0.05%
2023/10/25	2	112.50	1.3	113.88	114.00	0.7	13,077	0.01%
2023/10/24	1.1	113.50	0	0.00	114.00	1.1	13,022	0.01%
2023/10/23	5	115.70	4	116.38	115.00	1	12,980	0.01%
2023/10/20	0	0.00	35.7	117.90	118.50	-35.7	13,087	-0.27%
2023/10/19	15.3	114.53	0	115.50	116.00	15.3	12,916	0.12%
2023/10/18	1	116.50	5	117.00	116.00	-4	13,025	-0.03%
2023/10/17	0	0.00	7	117.28	116.00	-7	12,869	-0.05%
2023/10/16	5	114.50	3	115.50	116.00	2	12,932	0.02%
2023/10/13	0	0.00	2	116.75	116.50	-2	13,162	-0.02%
2023/10/12	1	117.00	10	116.00	116.50	-9	13,308	-0.07%
2023/10/11	3	115.50	94.9	115.01	115.50	-91.9	13,384	-0.69%
2023/10/05	0	0.00	0.2	111.98	112.00	-0.2	13,451	0.00%
2023/10/04	3	110.00	0.2	110.50	109.50	2.8	13,557	0.02%
2023/10/03	0	0.00	1	110.00	110.50	-1	13,703	-0.01%
2023/10/02	1	111.50	2	110.51	111.00	-1	13,965	-0.01%
2023/09/28	5	109.50	3	109.33	109.50	2	14,153	0.01%
2023/09/27	15.1	109.37	0	0.00	109.50	15.1	14,234	0.11%
2023/09/26	14	109.57	0	0.00	109.00	14	14,309	0.10%
2023/09/25	5	112.40	1	113.00	112.50	4	14,371	0.03%
2023/09/22	7	111.93	7	111.86	112.00	0	14,828	0.00%
2023/09/21	6.3	112.01	3	112.67	112.00	3.3	15,060	0.02%
2023/09/20	2	114.00	0.1	115.00	114.50	2	15,250	0.01%
2023/09/19	2	114.75	0.1	114.50	114.00	1.9	15,547	0.01%
2023/09/18	7.1	114.30	0	0.00	113.50	7.1	15,793	0.04%
2023/09/15	2	116.74	3	117.33	116.00	-1	15,839	-0.01%
2023/09/14	3	114.67	5	115.20	115.50	-2	15,763	-0.01%
2023/09/13	24.9	112.62	1.1	112.04	112.50	23.8	15,743	0.15%
2023/09/12	4	114.88	3	115.50	115.50	1	15,642	0.01%
2023/09/11	3.2	113.71	4	114.25	113.50	-0.8	15,652	0.00%
2023/09/08	5	115.40	3	116.00	116.50	2	15,680	0.01%
2023/09/07	2	119.00	10	118.60	118.50	-8	15,829	-0.05%
2023/09/06	3	118.17	2	119.00	118.00	1	15,997	0.01%
2023/09/05	2	117.75	2	118.00	118.50	0	16,147	0.00%
2023/09/04	1	116.53	1	118.00	118.00	0	16,289	0.00%
2023/09/01	3	117.67	0	0.00	118.50	3	16,862	0.02%
2023/08/31	7	117.43	1	118.00	118.00	6	17,476	0.03%
2023/08/30	1	120.50	2	120.00	120.00	-1	17,535	-0.01%
2023/08/29	1	118.00	0	0.00	117.50	1	17,833	0.01%
2023/08/28	17.4	120.68	11.1	121.01	119.00	6.3	17,724	0.04%
2023/08/25	5.4	116.56	17.1	116.88	116.50	-11.7	17,796	-0.07%
2023/08/24	2	112.25	5.2	112.70	113.00	-3.2	17,728	-0.02%
2023/08/23	1	109.00	0	109.33	109.50	1	18,049	0.01%
2023/08/22	1	108.00	0	108.72	108.50	1	18,678	0.01%
2023/08/18	1	107.00	0	0.00	107.00	1	19,427	0.01%
2023/08/17	1.4	104.87	22.1	105.38	108.50	-20.7	19,519	-0.11%
2023/08/16	3.6	107.57	2	107.50	108.00	1.6	19,556	0.01%
2023/08/15	0	110.50	5	110.50	110.00	-5	19,526	-0.03%
2023/08/14	1	109.50	0	0.00	109.50	1	19,710	0.01%
2023/08/11	1	110.50	0	0.00	110.50	1	19,854	0.01%
2023/08/10	0.1	109.84	2	110.75	111.00	-1.9	19,915	-0.01%
2023/08/09	1	110.00	1	110.00	111.00	0	19,811	0.00%
2023/08/08	24.1	109.50	2	109.50	109.00	22.1	19,798	0.11%
2023/08/07	1	111.00	2.1	110.52	111.50	-1.1	19,717	-0.01%
2023/08/04	0.2	109.54	1	109.50	109.00	-0.8	19,801	0.00%
2023/08/02	10.3	110.27	2	110.00	110.50	8.3	19,699	0.04%
2023/08/01	4.2	113.86	1	113.50	114.00	3.2	19,380	0.02%
2023/07/31	7.8	115.76	3	115.17	114.50	4.8	19,111	0.02%
2023/07/28	6	117.67	15	117.43	117.50	-9	18,899	-0.05%
2023/07/27	0.1	112.93	2	113.25	114.00	-1.9	18,646	-0.01%
2023/07/26	6	113.33	1	113.50	113.50	5	18,668	0.03%
2023/07/25	2.3	114.47	3	113.51	114.50	-0.7	18,785	0.00%
2023/07/24	0	0.00	2	110.75	110.50	-2	18,701	-0.01%
2023/07/21	5	109.90	5	110.70	110.50	0	18,835	0.00%
2023/07/20	3.1	113.00	9	112.78	113.50	-5.9	18,683	-0.03%
2023/07/19	4	114.12	5	113.30	112.50	-1	18,677	-0.01%
2023/07/18	9	114.83	8	116.25	116.00	1	18,724	0.01%
2023/07/17	12.4	115.42	0	116.00	115.00	12.4	18,515	0.07%
2023/07/14	12.6	114.72	11.1	114.14	115.00	1.5	18,381	0.01%
2023/07/13	3.3	110.38	3	110.50	110.00	0.3	18,144	0.00%
2023/07/12	8	108.69	1	107.50	110.00	7	18,019	0.04%
2023/07/11	5.2	109.62	1	109.00	109.50	4.2	17,959	0.02%
2023/07/10	5	109.20	0	0.00	108.00	5	18,339	0.03%
2023/07/06	14.1	108.50	1	108.50	108.50	13.1	18,145	0.07%
2023/07/05	2	111.50	1	112.00	111.50	1	18,079	0.01%
2023/07/04	2	110.50	1	110.50	111.00	1	18,034	0.01%
2023/07/03	13	110.31	5	110.50	111.00	8	17,939	0.04%
2023/06/30	15.2	110.87	9	109.89	110.50	6.2	17,928	0.03%
2023/06/29	8.1	122.38	5	122.30	122.50	3.1	17,541	0.02%
2023/06/28	3.2	123.59	10.1	122.81	124.00	-6.9	17,438	-0.04%
2023/06/27	27	123.15	12	122.96	124.00	15	17,249	0.09%
2023/06/26	11	125.00	2.7	125.19	126.00	8.3	16,972	0.05%
2023/06/21	32	126.02	3.2	126.66	126.50	28.8	16,836	0.17%
2023/06/20	2.1	127.46	10	126.35	126.50	-7.9	16,846	-0.05%
2023/06/19	2.3	125.89	58	126.50	126.50	-55.7	16,896	-0.33%
2023/06/16	5.2	125.00	3	125.00	125.50	2.2	16,919	0.01%
2023/06/15	5.2	126.57	7	126.21	126.50	-1.8	16,850	-0.01%
2023/06/14	16.3	125.39	7.1	125.01	124.50	9.3	16,920	0.05%
2023/06/13	9.5	127.18	14.2	127.57	128.00	-4.7	16,782	-0.03%
2023/06/12	11.4	126.04	5	126.30	125.50	6.4	16,636	0.04%
2023/06/09	5.1	124.39	11	125.23	126.00	-5.9	16,594	-0.04%
2023/06/08	7.6	123.16	3	123.33	122.50	4.6	16,428	0.03%
2023/06/07	37.5	125.21	24.6	125.01	125.00	12.9	16,287	0.08%
2023/06/06	7.4	120.97	26.2	119.63	121.50	-18.8	15,681	-0.12%
2023/06/05	6	116.58	3	117.33	116.50	3	15,127	0.02%
2023/06/02	31	115.13	25.2	115.56	116.50	5.8	15,003	0.04%
2023/06/01	2	112.00	2	112.00	112.00	0	14,515	0.00%
2023/05/31	0	0.00	1	112.00	111.50	-1	14,423	-0.01%
2023/05/30	1	112.00	9.5	111.35	111.50	-8.5	13,966	-0.06%
2023/05/29	8.1	109.32	6.1	110.75	109.00	2.1	13,542	0.02%
2023/05/26	2.1	110.50	2.2	110.77	110.50	-0.1	13,374	0.00%
2023/05/25	5	109.90	1	109.50	108.50	4	12,872	0.03%
2023/05/24	3	108.17	2	108.75	108.50	1	12,352	0.01%
2023/05/23	1	110.50	4.3	110.49	110.00	-3.3	12,160	-0.03%
2023/05/22	0.1	110.00	4.3	109.88	110.00	-4.2	12,093	-0.03%
2023/05/19	0	0.00	1.1	109.48	109.00	-1.1	11,958	-0.01%
2023/05/18	0	0.00	37.3	108.58	109.00	-37.3	11,980	-0.31%
2023/05/17	0	105.50	36.3	105.97	105.50	-36.3	11,829	-0.31%
2023/05/16	5.2	103.79	0	104.50	104.00	5.2	11,782	0.04%
2023/05/15	0.1	103.00	0	0.00	103.00	0.1	11,766	0.00%
2023/05/12	0.2	102.05	0	0.00	103.00	0.2	11,987	0.00%
2023/05/10	1.3	102.98	0	0.00	102.50	1.3	12,208	0.01%
2023/05/09	0	0.00	1	104.50	104.50	-1	12,197	-0.01%
2023/05/08	0	0.00	1.3	103.62	104.00	-1.3	12,266	-0.01%
2023/05/05	1.2	103.00	0.1	103.95	103.00	1	12,641	0.01%
2023/05/04	0	0.00	2	103.50	103.00	-2	12,901	-0.02%
2023/05/03	1	100.01	3	101.50	101.50	-2	12,983	-0.02%
2023/05/02	24	100.46	2	100.75	100.50	22	13,109	0.17%
2023/04/28	4	100.38	2	101.00	101.00	2	13,310	0.02%
2023/04/27	4	100.63	0	0.00	101.00	4	13,209	0.03%
2023/04/26	8.4	100.12	1	100.00	100.50	7.4	13,108	0.06%
2023/04/25	2.4	101.81	3	101.50	101.50	-0.6	12,980	0.00%
2023/04/24	0	0.00	1	102.50	102.00	-1	12,955	-0.01%
2023/04/21	3.2	102.99	0	0.00	102.50	3.2	12,978	0.02%
2023/04/20	1	103.49	0	0.00	103.50	1	12,887	0.01%
2023/04/19	13.2	103.88	0	0.00	103.50	13.2	13,041	0.10%
2023/04/18	4	105.50	1	106.00	105.50	3	13,118	0.02%
2023/04/17	5	105.00	0	0.00	106.00	5	13,172	0.04%
2023/04/14	1	105.00	3	104.83	105.50	-2	13,143	-0.02%
2023/04/13	30.4	104.18	1	104.50	103.50	29.4	13,028	0.23%
2023/04/12	1.1	108.96	1	108.50	109.00	0.1	12,455	0.00%
2023/04/11	1.1	108.99	0	0.00	109.00	1.1	12,271	0.01%
2023/04/10	11.2	109.76	0	0.00	109.00	11.2	12,183	0.09%
2023/04/07	0.4	110.51	1	110.50	110.50	-0.6	12,032	0.00%
2023/04/06	14	112.04	0.2	113.00	112.50	13.8	11,935	0.12%
2023/03/31	5.1	112.60	3	113.50	112.50	2.1	11,951	0.02%
2023/03/30	0	0.00	5.1	112.49	112.50	-5.1	12,012	-0.04%
2023/03/29	0	0.00	0.1	111.75	111.50	-0.1	12,149	0.00%
2023/03/28	0	0.00	3	110.00	109.50	-3	12,285	-0.02%
2023/03/24	0	0.00	14.4	111.03	111.00	-14.4	12,707	-0.11%
2023/03/23	2	110.00	2.1	110.46	110.50	0	12,687	0.00%
2023/03/22	0	107.50	6	108.75	109.00	-6	12,755	-0.05%
2023/03/21	2	107.25	1	107.50	107.00	1	12,828	0.01%
2023/03/20	1	109.50	0.2	109.00	109.50	0.8	12,844	0.01%
2023/03/17	0	0.00	1	109.50	109.50	-1	12,898	-0.01%
2023/03/16	2	107.25	1	107.00	108.00	1	12,787	0.01%
2023/03/15	0	108.00	1	109.50	108.50	-1	12,898	-0.01%
2023/03/14	1	107.00	0	109.00	107.00	1	12,825	0.01%
2023/03/13	0	0.00	0	107.50	108.50	0	12,754	0.00%
2023/03/10	6.1	107.00	1	106.01	107.00	5.1	12,780	0.04%
2023/03/09	2	109.50	2.1	109.49	109.00	-0.1	13,038	0.00%
2023/03/08	4	109.38	2	109.00	109.50	2	13,156	0.02%
2023/03/07	0	0.00	8.4	110.82	110.50	-8.4	13,128	-0.06%
2023/03/06	1	108.50	4	108.62	109.00	-3	12,988	-0.02%
2023/03/03	1	108.00	5.1	108.79	108.00	-4.1	13,044	-0.03%
2023/03/02	1.1	107.00	11.2	107.86	108.00	-10.1	13,038	-0.08%
2023/03/01	8	105.25	0	0.00	106.00	8	12,956	0.06%
2023/02/24	1.1	106.50	20.3	106.42	106.00	-19.2	12,931	-0.15%
2023/02/23	3	103.67	2	103.50	103.50	1	12,638	0.01%
2023/02/22	0	102.00	0	0.00	102.50	0	12,646	0.00%
2023/02/21	10.1	102.00	0	0.00	102.50	10.1	12,659	0.08%
2023/02/20	2	102.00	0.4	102.50	103.00	1.6	12,861	0.01%
2023/02/17	8	102.00	0	0.00	102.00	8	13,032	0.06%
2023/02/16	1	104.50	1	105.00	104.00	0	13,163	0.00%
2023/02/15	0	104.50	1	104.50	104.50	-1	13,391	-0.01%
2023/02/14	2	102.50	0.2	104.00	104.50	1.8	13,304	0.01%
2023/02/13	0	103.52	0	0.00	104.00	0	13,322	0.00%
2023/02/10	1	105.01	3.3	107.02	106.00	-2.2	13,334	-0.02%
2023/02/09	9	107.00	13.3	105.14	106.00	-4.3	13,324	-0.03%
2023/02/08	1	104.50	6.1	105.41	106.00	-5.1	13,162	-0.04%
2023/02/07	1	103.00	2	104.00	103.50	-1	13,151	-0.01%
2023/02/06	6.1	103.26	0	0.00	103.50	6.1	13,121	0.05%
2023/02/03	0	0.00	32.3	105.56	106.00	-32.3	13,077	-0.25%
2023/02/02	1	104.00	17.1	103.65	103.00	-16.1	12,842	-0.12%
2023/02/01	2	100.50	10	100.60	102.00	-8	12,813	-0.06%
2023/01/31	24	100.71	0	0.00	100.00	24	12,750	0.19%
2023/01/30	0	0.00	18.1	105.14	105.00	-18.1	12,579	-0.14%
2023/01/17	0	0.00	1	101.50	101.50	-1	12,401	-0.01%
2023/01/16	0	101.00	0	0.00	101.00	0	12,415	0.00%
2023/01/13	2	101.25	2	101.00	101.00	0	12,517	0.00%
2023/01/12	1	101.00	0	0.00	101.00	1	12,663	0.01%
2023/01/11	0	0.00	5.1	101.01	100.50	-5.1	12,718	-0.04%
2023/01/10	0	100.50	7.4	101.07	101.50	-7.4	12,901	-0.06%
2023/01/09	2	99.95	20.1	99.73	101.00	-18.1	12,888	-0.14%
2023/01/06	0	0.00	6.2	96.51	96.80	-6.2	12,828	-0.05%
2023/01/04	0	0.00	1	93.80	93.70	-1	13,044	-0.01%
2023/01/03	1	92.60	4	94.50	94.60	-3	13,466	-0.02%
2022/12/29	3	92.50	1	93.80	93.80	2	13,644	0.01%
2022/12/28	1	93.21	0	0.00	93.50	1	13,925	0.01%
2022/12/27	0	0.00	1	94.70	94.50	-1	14,067	-0.01%
2022/12/26	0	93.60	0	0.00	94.00	0	14,266	0.00%
2022/12/23	8.2	93.93	5	93.74	93.80	3.2	14,432	0.02%
2022/12/22	6	95.83	1	96.90	97.30	5	14,432	0.03%
2022/12/21	2	94.80	2	95.15	95.30	0	14,256	0.00%
2022/12/20	4.1	94.37	1	94.60	93.50	3.1	14,044	0.02%
2022/12/19	2	95.21	2	95.60	95.80	0	13,884	0.00%
2022/12/16	4.1	96.45	2	96.95	96.20	2.1	13,615	0.02%
2022/12/15	2	96.56	4	97.73	98.20	-2	13,317	-0.01%
2022/12/14	1	96.50	1	98.00	98.00	0	13,257	0.00%
2022/12/13	4.1	96.94	2	96.30	96.30	2.1	13,147	0.02%
2022/12/12	6	97.59	0	0.00	98.10	6	13,109	0.05%
2022/12/09	0	0.00	7.1	99.17	99.50	-7.1	13,263	-0.05%
2022/12/08	10.1	96.85	3	97.00	97.00	7.1	13,244	0.05%
2022/12/07	0	0.00	2	98.70	99.00	-2	13,433	-0.01%
2022/12/06	0	0.00	1.1	100.45	99.70	-1.1	13,437	-0.01%
2022/12/05	0	0.00	2	102.24	101.00	-2	13,471	-0.02%
2022/12/02	1	100.50	1	100.50	101.00	0	13,416	0.00%
2022/12/01	3	100.00	21.4	99.71	101.50	-18.4	13,374	-0.14%
2022/11/30	0	0.00	2.5	97.09	97.20	-2.5	13,015	-0.02%
2022/11/29	1	94.40	2	94.45	95.40	-1	12,863	-0.01%
2022/11/28	3	94.70	0	0.00	94.60	3	12,883	0.02%
2022/11/25	0	0.00	9	96.18	96.10	-9	12,960	-0.07%
2022/11/24	0	0.00	1	96.40	96.40	-1	13,003	-0.01%
2022/11/23	0	0.00	5	95.82	95.80	-5	13,018	-0.04%
2022/11/22	6	94.37	6	94.67	94.80	0	13,042	0.00%
2022/11/21	4	94.38	1	95.20	94.20	3	13,028	0.02%
2022/11/18	1	94.50	13	94.72	94.90	-12	12,980	-0.09%
2022/11/17	0	0.00	2.5	92.81	93.50	-2.5	12,879	-0.02%
2022/11/16	2.3	93.42	40	93.15	93.60	-37.8	12,883	-0.29%
2022/11/15	33	92.16	3.1	92.67	92.80	29.9	12,673	0.24%
2022/11/14	2	91.70	53.1	91.61	91.70	-51.1	12,462	-0.41%
2022/11/11	51	90.38	18.1	90.59	90.40	32.9	12,306	0.27%
2022/11/10	6	85.93	16.2	86.07	86.50	-10.1	11,996	-0.08%
2022/11/09	1	86.30	15.3	86.43	86.80	-14.3	11,953	-0.12%
2022/11/08	15	84.37	19	84.74	84.40	-4	11,841	-0.03%
2022/11/07	3.1	84.00	11.4	83.47	84.50	-8.4	11,759	-0.07%
2022/11/04	0	0.00	1	80.50	80.50	-1	11,594	-0.01%
2022/11/03	1.3	78.77	0	0.00	79.50	1.3	11,611	0.01%
2022/11/02	1	79.90	0.1	80.30	80.00	0.9	11,553	0.01%
2022/11/01	1	80.00	2	79.70	80.00	-1	11,502	-0.01%
2022/10/31	14.4	80.21	18	80.73	80.40	-3.7	11,489	-0.03%
2022/10/28	1	79.70	28.2	79.53	80.70	-27.2	11,502	-0.24%
2022/10/27	28.1	78.39	2	78.45	78.70	26	11,368	0.23%
2022/10/26	1	77.40	0	0.00	76.90	1	11,325	0.01%
2022/10/25	2	77.10	42.1	77.00	77.30	-40.1	11,279	-0.36%
2022/10/24	2.1	78.00	9	78.08	77.70	-6.9	11,351	-0.06%
2022/10/21	1	75.70	5.1	76.96	76.30	-4.1	11,514	-0.04%
2022/10/20	1	74.70	4.8	75.73	76.00	-3.8	11,462	-0.03%
2022/10/19	5	75.40	2	75.10	74.90	3	11,252	0.03%
2022/10/18	3.2	76.00	0	0.00	76.10	3.2	11,146	0.03%
2022/10/17	1.1	75.61	1	75.40	76.20	0.1	10,953	0.00%
2022/10/14	0	0.00	8.1	75.08	75.80	-8.1	10,940	-0.07%
2022/10/13	26.7	72.55	0	0.00	72.40	26.7	10,874	0.25%
2022/10/12	29.1	73.09	25	73.78	73.20	4.1	10,751	0.04%
2022/10/11	13.2	75.81	0	0.00	74.60	13.2	10,625	0.12%
2022/10/07	1	81.60	1	81.80	82.00	0	10,314	0.00%
2022/10/06	41.1	82.55	2	82.45	82.80	39.1	10,368	0.38%
2022/10/05	3	82.57	29	82.38	81.90	-26	10,322	-0.25%
2022/10/04	2	79.80	3	79.60	79.80	-1	10,094	-0.01%
2022/10/03	9	77.83	0	0.00	77.10	9	9,975	0.09%
2022/09/30	20	78.91	3	79.13	80.10	17	9,872	0.17%
2022/09/29	0.1	79.08	4.2	80.20	78.90	-4.1	9,890	-0.04%
2022/09/28	18.1	79.32	26.3	80.09	78.20	-8.2	9,893	-0.08%
2022/09/27	21	81.16	0	0.00	81.10	21	9,896	0.21%
2022/09/26	6	81.47	73	81.68	81.30	-67	10,077	-0.66%
2022/09/23	2	84.30	3	84.60	84.00	-1	10,147	-0.01%
2022/09/22	4	84.23	1	84.40	84.60	3	10,734	0.03%
2022/09/21	2	85.40	1	85.60	84.90	1	11,653	0.01%
2022/09/20	3	84.83	3	84.97	85.40	0	12,079	0.00%
2022/09/19	2	84.70	1	84.50	84.30	1	12,196	0.01%
2022/09/16	7	83.46	5.2	83.61	83.60	1.9	12,597	0.01%
2022/09/15	0	83.10	1.1	83.12	83.20	-1	12,424	-0.01%
2022/09/14	35	82.68	0	0.00	82.70	35	12,447	0.28%
2022/09/13	8	84.78	14.1	86.03	85.90	-6.1	12,225	-0.05%
2022/09/12	2	82.10	0	0.00	83.00	2	12,106	0.02%
2022/09/08	0	0.00	5	81.92	82.10	-5	12,276	-0.04%
2022/09/07	6	80.05	0	0.00	80.20	6	12,305	0.05%
2022/09/05	2	82.50	0	0.00	82.30	2	12,515	0.02%
2022/09/02	2	83.00	0	0.00	82.70	2	12,669	0.02%
2022/09/01	7	83.47	0	0.00	83.90	7	12,719	0.06%
2022/08/31	0	0.00	4.3	85.16	85.40	-4.3	12,727	-0.03%
2022/08/30	5	84.00	4	84.95	84.60	1	12,730	0.01%
2022/08/29	15.1	84.52	0	0.00	84.40	15.1	12,770	0.12%
2022/08/26	3	88.00	7	87.79	87.50	-4	12,778	-0.03%
2022/08/24	0.1	86.30	0	0.00	86.20	0.1	12,916	0.00%
2022/08/23	10	86.55	0	0.00	86.60	10	13,324	0.08%
2022/08/22	1	88.60	0	0.00	88.70	1	13,371	0.01%
2022/08/19	0	0.00	7	89.90	90.00	-7	13,551	-0.05%
2022/08/18	33.2	89.32	0	0.00	89.40	33.2	13,609	0.24%
2022/08/17	0	0.00	30	90.23	90.60	-30	13,673	-0.22%
2022/08/16	0.1	90.50	2	90.75	90.70	-1.9	13,698	-0.01%
2022/08/15	1	90.30	5.1	90.40	90.50	-4	13,727	-0.03%
2022/08/12	0	0.00	3.1	89.70	89.50	-3.1	13,715	-0.02%
2022/08/11	0	0.00	10.3	89.43	89.50	-10.3	13,766	-0.07%
2022/08/10	2.1	86.57	0	0.00	87.00	2.1	13,914	0.01%
2022/08/09	2.1	87.25	0	0.00	87.70	2.1	13,984	0.01%
2022/08/08	0	0.00	1	87.70	87.90	-1	13,975	-0.01%
2022/08/05	2.2	88.18	2	88.20	88.20	0.1	14,041	0.00%
2022/08/04	1.1	87.49	2	87.35	87.40	-1	14,097	-0.01%
2022/08/03	0	0.00	1.3	85.93	86.00	-1.3	13,964	-0.01%
2022/08/02	5.3	84.36	2	84.70	84.50	3.3	13,932	0.02%
2022/08/01	0.1	85.60	0	0.00	86.30	0.1	13,970	0.00%
2022/07/29	36.1	86.59	5	86.52	86.40	31.1	14,016	0.22%
2022/07/28	31	86.46	33.8	87.31	87.80	-2.8	13,911	-0.02%
2022/07/27	7.2	82.98	5.2	84.74	85.10	2	13,666	0.01%
2022/07/26	1.1	84.20	4	84.50	83.70	-2.9	13,671	-0.02%
2022/07/25	0	84.70	2	84.80	84.60	-2	14,005	-0.01%
2022/07/22	3	85.37	0	0.00	85.20	3	14,182	0.02%
2022/07/21	0.4	84.78	9.1	84.50	85.70	-8.7	14,258	-0.06%
2022/07/20	4.3	83.86	25.1	83.39	83.40	-20.7	14,176	-0.15%
2022/07/19	0	0.00	10.2	82.46	82.60	-10.2	14,260	-0.07%
2022/07/18	1	80.10	4.1	80.37	81.10	-3.1	14,201	-0.02%
2022/07/15	1	78.70	7	78.99	79.20	-6	14,075	-0.04%
2022/07/14	4	76.95	8.1	78.08	78.40	-4.1	14,036	-0.03%
2022/07/13	3	75.83	2	76.05	76.20	1	13,926	0.01%
2022/07/12	1	73.20	0	0.00	73.80	1	13,843	0.01%
2022/07/11	22	76.17	1	75.80	75.80	21	13,808	0.15%
2022/07/08	3.1	75.74	3	76.24	76.10	0.1	13,829	0.00%
2022/07/07	22	74.39	25	72.85	74.60	-3	13,807	-0.02%
2022/07/06	4.1	73.43	1	75.60	73.10	3.1	13,831	0.02%
2022/07/05	3	73.77	1	74.10	74.80	2	13,870	0.01%
2022/07/04	5	74.24	1	74.30	74.00	4	13,839	0.03%
2022/07/01	8.1	75.26	1	74.50	74.50	7.1	13,771	0.05%
2022/06/30	20.2	77.80	2	76.65	76.40	18.2	13,699	0.13%
2022/06/29	56.1	80.55	5	80.44	79.10	51.1	13,172	0.39%
2022/06/28	23.4	91.60	2	91.05	91.00	21.4	12,232	0.17%
2022/06/27	2.1	94.25	8.1	93.96	94.30	-6	11,853	-0.05%
2022/06/24	29.6	93.20	14	91.30	92.00	15.6	11,676	0.13%
2022/06/23	7.1	96.18	0	0.00	95.40	7.1	11,268	0.06%
2022/06/22	7.1	97.49	2	96.45	96.40	5.1	11,263	0.04%
2022/06/21	0	0.00	3	98.90	99.40	-3	11,265	-0.03%
2022/06/20	2	96.86	0	0.00	96.20	2	11,277	0.02%
2022/06/17	13.1	98.37	0	0.00	97.50	13.1	11,262	0.12%
2022/06/16	0	0.00	7	103.00	101.00	-7	11,046	-0.06%
2022/06/15	17.1	100.33	0	0.00	100.00	17.1	11,149	0.15%
2022/06/14	1	100.99	0	0.00	102.00	1	11,273	0.01%
2022/06/13	1	102.50	1	102.00	102.00	0	11,265	0.00%
2022/06/10	1	105.00	3	105.01	105.00	-2	11,236	-0.02%
2022/06/09	10	104.50	1.4	104.75	105.00	8.6	11,275	0.08%
2022/06/08	0	104.00	3.1	103.86	104.00	-3.1	11,321	-0.03%
2022/06/07	3	103.00	2	103.50	102.50	1	11,290	0.01%
2022/06/06	0.5	104.00	30	103.50	104.50	-29.5	11,303	-0.26%
2022/06/02	1	104.00	3.1	104.32	104.00	-2	11,477	-0.02%
2022/06/01	74	104.03	130	103.73	103.00	-56	11,869	-0.47%	大賣/
2022/05/31	4	103.37	5.2	103.86	104.50	-1.2	11,862	-0.01%
2022/05/30	0	0.00	27.2	102.37	103.00	-27.2	11,566	-0.24%
2022/05/27	31	100.68	77.7	100.10	101.00	-46.7	11,498	-0.41%
2022/05/26	5	98.54	10.5	98.65	98.60	-5.5	11,509	-0.05%
2022/05/25	0	0.00	4.1	98.15	98.20	-4.1	11,666	-0.04%
2022/05/24	0	0.00	3	97.37	96.60	-3	11,910	-0.03%
2022/05/23	2	98.00	1	98.10	97.50	1	11,988	0.01%
2022/05/20	0	0.00	3	97.20	97.50	-3	12,136	-0.02%
2022/05/19	0	0.00	5	95.68	95.70	-5	12,182	-0.04%
2022/05/18	1	97.00	0	0.00	96.90	1	12,207	0.01%
2022/05/17	3	96.87	5.2	96.29	97.30	-2.2	12,138	-0.02%
2022/05/16	0	95.10	1	95.50	94.70	-1	12,175	-0.01%
2022/05/13	1	93.90	1	94.30	94.30	0	12,222	0.00%
2022/05/12	1.1	93.98	1	93.30	93.00	0.1	12,346	0.00%
2022/05/11	0	0.00	5	95.70	96.20	-5	12,730	-0.04%
2022/05/09	1.8	94.29	0	0.00	94.10	1.8	13,080	0.01%
2022/05/06	1	95.70	0	0.00	95.90	1	13,159	0.01%
2022/05/05	22	98.38	14.1	98.49	98.60	7.9	13,331	0.06%
2022/05/04	1	96.40	13	96.26	96.60	-12	13,354	-0.09%
2022/05/03	7	95.34	6	95.73	95.90	1	13,662	0.01%
2022/04/29	19.1	97.59	7.1	95.83	95.60	12	13,727	0.09%
2022/04/28	2.1	92.50	1.1	94.02	93.00	1	13,695	0.01%
2022/04/27	5.1	91.84	2	91.75	91.80	3.1	13,571	0.02%
2022/04/26	1.1	95.05	0	0.00	95.00	1.1	13,548	0.01%
2022/04/25	16.4	95.46	0	0.00	94.60	16.4	13,653	0.12%
2022/04/22	0.1	98.35	1	99.20	99.10	-0.9	13,599	-0.01%
2022/04/21	0	0.00	12	99.57	99.50	-12	13,720	-0.09%
2022/04/20	1	98.00	1	98.40	99.20	0	13,788	0.00%
2022/04/19	5	98.66	0	0.00	98.10	5	13,782	0.04%
2022/04/18	1.1	97.65	2	97.75	97.90	-0.9	13,882	-0.01%
2022/04/15	9.1	97.95	0	0.00	97.90	9.1	13,944	0.06%
2022/04/14	2	99.85	5.1	99.74	99.50	-3	14,094	-0.02%
2022/04/13	14	98.43	2.2	98.27	99.10	11.9	14,270	0.08%
2022/04/12	11.5	96.73	0	0.00	96.60	11.5	14,668	0.08%
2022/04/11	39.2	98.66	0	0.00	97.90	39.2	14,632	0.27%
2022/04/08	2	99.95	0	0.00	100.50	2	14,559	0.01%
2022/04/07	10.1	100.14	0	0.00	99.80	10.1	14,505	0.07%
2022/04/06	7	101.43	1	101.50	102.00	6	14,349	0.04%
2022/04/01	18.6	102.41	0	0.00	103.50	18.6	14,227	0.13%
2022/03/31	2	103.75	1	104.50	103.50	1	14,173	0.01%
2022/03/30	1	104.50	4	104.25	104.50	-3	14,225	-0.02%
2022/03/28	5.1	102.50	0	0.00	103.50	5.1	14,175	0.04%
2022/03/25	0	105.00	0	104.50	104.50	0	14,066	0.00%
2022/03/24	7.1	104.85	0	0.00	105.00	7.1	14,034	0.05%
2022/03/23	0	0.00	3.3	105.42	105.50	-3.3	14,096	-0.02%
2022/03/22	1.1	103.95	1	104.00	104.50	0.1	14,181	0.00%
2022/03/21	0	0.00	3.1	105.97	105.00	-3.1	14,207	-0.02%
2022/03/18	0	0.00	12.6	104.91	104.50	-12.6	14,268	-0.09%
2022/03/17	4	103.38	41.1	103.07	103.50	-37.1	14,151	-0.26%
2022/03/16	2	99.40	3	99.67	99.80	-1	14,003	-0.01%
2022/03/15	5.2	99.66	1	100.50	98.90	4.2	14,157	0.03%
2022/03/14	0	0.00	3.1	101.99	102.00	-3.1	14,255	-0.02%
2022/03/11	10	101.00	6	101.08	100.50	4	14,304	0.03%
2022/03/10	4	100.38	5.1	100.50	100.50	-1.1	14,319	-0.01%
2022/03/09	2	98.20	5.5	97.89	98.20	-3.5	14,509	-0.02%
2022/03/08	4.6	96.24	0	0.00	96.10	4.6	14,624	0.03%
2022/03/07	28.4	98.00	0	0.00	97.60	28.4	14,485	0.20%
2022/03/04	2.1	102.26	1	102.50	102.00	1.1	14,210	0.01%
2022/03/03	2	103.00	1	103.50	103.50	1	14,243	0.01%
2022/03/01	20	102.00	11	102.50	103.00	9	14,258	0.06%
2022/02/25	8.2	99.75	0	0.00	99.30	8.2	14,182	0.06%
2022/02/24	9.2	99.93	2	100.10	99.70	7.2	14,038	0.05%
2022/02/23	2	102.00	10	102.00	102.00	-8	13,833	-0.06%
2022/02/22	5.1	102.41	22	102.98	103.00	-16.9	13,803	-0.12%
2022/02/21	10	104.00	6.9	105.07	105.00	3.1	13,711	0.02%
2022/02/18	3	103.67	3	104.00	104.00	0	13,711	0.00%
2022/02/17	0	0.00	7.1	104.42	104.00	-7.1	13,713	-0.05%
2022/02/16	11	102.05	13	103.04	102.50	-2	13,674	-0.01%
2022/02/15	6.1	100.25	1	100.50	100.00	5.1	13,729	0.04%
2022/02/14	6	100.33	0	0.00	100.00	6	13,870	0.04%
2022/02/11	14.2	103.93	22.1	104.48	103.00	-7.9	13,832	-0.06%
2022/02/10	18	103.03	15.1	103.50	103.50	3	13,727	0.02%
2022/02/09	34	100.75	7	101.86	102.00	27	13,909	0.19%
2022/02/08	24	99.81	3	100.30	100.00	21	13,748	0.15%
2022/02/07	3	99.87	2	101.20	100.00	1	13,608	0.01%
2022/01/26	8.3	99.18	22.2	98.82	98.80	-13.8	13,419	-0.10%
2022/01/25	5.1	99.17	5	100.20	100.00	0.1	13,366	0.00%
2022/01/24	1.1	101.14	16	101.81	101.50	-14.9	13,229	-0.11%
2022/01/21	18.6	101.76	5	101.80	101.50	13.6	13,561	0.10%
2022/01/20	1	104.50	3.2	105.60	105.50	-2.2	13,452	-0.02%
2022/01/19	7.2	105.42	2	105.00	105.00	5.2	13,454	0.04%
2022/01/18	23.1	108.00	2.2	108.76	107.50	21	13,380	0.16%
2022/01/17	6.7	107.37	8	107.25	108.00	-1.3	13,341	-0.01%
2022/01/14	7	104.86	6	105.25	105.50	1	13,327	0.01%
2022/01/13	2.3	105.23	11	104.91	105.00	-8.8	13,351	-0.07%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	1	107.00	2	106.50	106.50	-1	13,574	-0.01%
2022/01/10	5.2	105.60	3	105.67	106.00	2.2	13,619	0.02%
2022/01/07	2.9	106.38	51	106.50	106.50	-48.1	13,860	-0.35%
2022/01/06	35.2	108.27	33	109.21	108.50	2.2	13,910	0.02%
2022/01/05	10.1	108.00	79.7	110.16	111.00	-69.7	13,981	-0.50%
2022/01/04	24.1	106.31	7.2	106.99	107.00	17	14,061	0.12%
2022/01/03	1	106.00	4.1	105.65	105.50	-3.1	14,368	-0.02%
2021/12/30	1.1	106.00	1	106.50	106.50	0.1	14,588	0.00%
2021/12/29	2	106.50	4	106.50	106.00	-2	14,793	-0.01%
2021/12/28	4.1	105.62	8	106.25	105.50	-4	15,223	-0.03%
2021/12/27	4.2	105.00	131	104.85	105.00	-126.8	15,491	-0.82%	大賣/鉅額交易
2021/12/24	5.2	104.42	10	105.10	105.00	-4.9	15,556	-0.03%
2021/12/23	5	104.00	2	104.25	103.50	3	15,660	0.02%
2021/12/22	24	103.00	23	102.61	103.00	1	15,928	0.01%
2021/12/21	4	102.00	2	102.50	102.00	2	16,201	0.01%
2021/12/20	4.2	101.51	3	101.50	101.50	1.1	16,269	0.01%
2021/12/17	9.1	102.01	0	0.00	102.00	9.1	16,274	0.06%
2021/12/16	76	102.89	0	0.00	103.50	76	16,197	0.47%
2021/12/15	9.2	101.73	1	102.50	101.50	8.2	16,320	0.05%
2021/12/14	5.1	101.50	2	101.75	102.00	3.1	16,569	0.02%
2021/12/13	4	102.50	0	0.00	102.50	4	16,521	0.02%
2021/12/10	30.1	103.62	0	0.00	103.00	30.1	16,486	0.18%
2021/12/09	8.1	104.63	2.2	104.55	104.50	5.9	16,356	0.04%
2021/12/08	4	106.75	16	107.91	107.00	-12	16,131	-0.07%
2021/12/07	42.1	105.07	1	103.50	104.00	41.1	16,069	0.26%
2021/12/06	2.2	106.57	2	106.50	106.00	0.2	15,944	0.00%
2021/12/03	65	108.85	21.2	108.13	109.00	43.9	15,909	0.28%
2021/12/02	13	105.12	14	105.71	105.00	-1	15,758	-0.01%
2021/12/01	0	0.00	2	102.75	104.00	-2	15,689	-0.01%
2021/11/30	3	102.50	7	102.93	102.00	-4	15,699	-0.03%
2021/11/29	6	100.83	4	100.55	101.00	2	15,545	0.01%
2021/11/26	12.1	102.13	1	104.00	101.50	11.1	15,503	0.07%
2021/11/25	9.1	102.91	1	102.50	104.00	8.1	15,535	0.05%
2021/11/24	2.6	104.10	0	0.00	103.00	2.6	15,507	0.02%
2021/11/23	1	105.00	0	0.00	105.00	1	15,478	0.01%
2021/11/22	4	107.25	1	107.50	106.50	3	15,421	0.02%
2021/11/19	2	106.00	11	106.64	106.00	-9	15,327	-0.06%
2021/11/18	11.4	106.44	5	106.00	106.00	6.4	15,281	0.04%
2021/11/17	20	106.00	7	106.43	106.50	13	15,311	0.08%
2021/11/16	7	105.36	0	0.00	105.50	7	15,353	0.05%
2021/11/15	0.1	105.00	14	104.93	105.50	-13.9	15,407	-0.09%
2021/11/12	11.1	103.18	52	103.48	104.00	-41	15,418	-0.27%
2021/11/11	6.1	102.17	8	102.38	102.50	-2	15,390	-0.01%
2021/11/10	7	103.21	12	103.13	104.00	-5	15,331	-0.03%
2021/11/09	53.1	105.63	23	107.22	105.00	30.1	15,379	0.20%
2021/11/08	19.1	105.21	43	104.52	105.50	-24	15,065	-0.16%
2021/11/05	22	99.78	4	99.45	99.70	18	14,812	0.12%
2021/11/04	2	98.20	1	98.20	98.10	1	14,838	0.01%
2021/11/03	5.5	98.10	0	0.00	98.30	5.5	14,890	0.04%
2021/11/02	5.3	99.77	11	99.77	98.80	-5.7	14,979	-0.04%
2021/11/01	16	98.51	25.2	98.58	98.20	-9.2	15,058	-0.06%
2021/10/29	16	100.80	8	101.44	99.80	8	15,088	0.05%
2021/10/28	6	99.52	9	99.39	99.80	-3	14,769	-0.02%
2021/10/27	27.3	97.46	20	97.98	97.20	7.3	14,813	0.05%
2021/10/26	20	97.30	5	97.86	98.00	15	15,457	0.10%
2021/10/25	7.1	95.65	4	96.58	96.40	3.1	15,412	0.02%
2021/10/22	21.1	95.38	1	96.00	96.00	20.1	15,400	0.13%
2021/10/21	8.2	96.37	23	96.80	95.90	-14.8	15,286	-0.10%
2021/10/20	19	98.49	4	98.58	97.70	15	15,171	0.10%
2021/10/19	1	98.40	8.2	97.95	98.40	-7.2	15,081	-0.05%
2021/10/18	1.1	95.54	0	0.00	94.60	1.1	15,030	0.01%
2021/10/15	16.1	96.06	0	0.00	96.20	16.1	15,075	0.11%
2021/10/14	1.3	92.68	1	93.50	93.60	0.3	14,906	0.00%
2021/10/13	6.1	92.52	1	94.80	92.40	5.1	14,820	0.03%
2021/10/12	10.1	94.16	1	93.80	93.50	9.1	14,731	0.06%
2021/10/08	35.9	97.49	2	96.30	96.20	33.9	14,563	0.23%
2021/10/07	28.1	100.45	2	101.00	101.00	26.1	14,200	0.18%
2021/10/06	11	99.88	1	99.40	100.00	10	14,086	0.07%
2021/10/05	5	100.20	2	100.25	100.50	3	13,924	0.02%
2021/10/04	6.3	105.03	0	0.00	103.50	6.3	13,544	0.05%
2021/09/30	1.3	108.54	2	109.00	109.00	-0.7	13,249	-0.01%
2021/09/29	9	106.61	3	106.33	106.00	6	13,056	0.05%
2021/09/28	8	112.19	1	112.50	112.50	7	12,775	0.05%
2021/09/27	4.1	115.04	0	0.00	115.50	4.1	12,519	0.03%
2021/09/24	1	117.50	0	0.00	117.50	1	12,451	0.01%
2021/09/23	14	116.75	4	118.00	116.50	10	12,536	0.08%
2021/09/22	8	113.94	0	0.00	116.00	8	12,619	0.06%
2021/09/17	14	119.07	0	0.00	118.00	14	12,583	0.11%
2021/09/16	7	122.07	1	121.50	121.50	6	12,353	0.05%
2021/09/15	1	124.00	0	0.00	124.00	1	12,299	0.01%
2021/09/14	1	125.00	1.1	124.05	124.50	-0.1	12,349	0.00%
2021/09/13	6	125.00	0	126.00	124.00	6	12,395	0.05%
2021/09/10	7.1	123.88	18.5	125.85	128.00	-11.4	12,477	-0.09%
2021/09/09	5	119.60	4	122.50	122.00	1	12,421	0.01%
2021/09/08	0.6	118.42	1	119.00	119.50	-0.4	12,447	0.00%
2021/09/07	6.8	121.42	1.4	121.29	121.50	5.4	12,404	0.04%
2021/09/06	10.4	125.39	6.4	125.89	124.50	4	12,357	0.03%
2021/09/03	6.4	127.84	14.8	127.48	128.50	-8.4	12,569	-0.07%
2021/09/02	3	125.67	5	127.00	125.50	-2	12,521	-0.02%
2021/09/01	1.1	126.00	0	126.50	126.50	1.1	12,503	0.01%
2021/08/31	1	125.50	0	0.00	128.50	1	12,524	0.01%
2021/08/30	7	128.00	1.1	128.43	129.00	5.9	12,664	0.05%
2021/08/27	3	123.50	7.1	125.01	127.00	-4.1	12,574	-0.03%
2021/08/26	0	0.00	1	122.00	123.50	-1	12,541	-0.01%
2021/08/25	0.1	122.00	4	122.00	122.50	-3.9	12,618	-0.03%
2021/08/24	3	120.50	0	0.00	120.00	3	12,670	0.02%
2021/08/23	0	0.00	2	120.25	121.00	-2	12,772	-0.02%
2021/08/20	1.1	115.59	5.1	116.50	116.00	-4	12,842	-0.03%
2021/08/19	4	115.75	4	116.75	115.50	0	12,963	0.00%
2021/08/18	11.1	118.40	1	118.50	119.00	10.1	13,026	0.08%
2021/08/17	2	118.00	6	119.50	117.00	-4	13,114	-0.03%
2021/08/16	0.1	120.50	1.3	121.80	122.00	-1.2	12,975	-0.01%
2021/08/13	3	120.83	14	120.07	120.00	-11	13,105	-0.08%
2021/08/12	3	125.33	0.2	126.00	125.50	2.9	13,011	0.02%
2021/08/11	13	128.04	6	126.83	127.00	7	13,044	0.05%
2021/08/10	5.2	127.58	4	125.88	126.50	1.2	13,131	0.01%
2021/08/09	0	0.00	17	129.82	128.00	-17	13,380	-0.13%
2021/08/06	1	129.00	5.4	129.91	129.00	-4.4	13,718	-0.03%
2021/08/05	3.1	131.47	0	131.00	132.00	3.1	13,958	0.02%
2021/08/04	1	130.00	14	129.75	131.00	-13	14,360	-0.09%
2021/08/03	2.3	125.13	6.1	125.02	127.00	-3.8	14,475	-0.03%
2021/08/02	8.1	124.50	17.4	124.81	125.50	-9.3	14,467	-0.06%
2021/07/30	5	122.70	26.2	122.00	122.50	-21.2	14,405	-0.15%
2021/07/29	0	0.00	4.2	114.28	115.00	-4.2	13,902	-0.03%
2021/07/28	7.1	111.51	1	111.50	112.50	6.1	14,116	0.04%
2021/07/27	1	116.50	1	115.00	115.00	0	14,374	0.00%
2021/07/26	0.1	116.00	0	0.00	115.00	0.1	14,731	0.00%
2021/07/23	3	116.67	0	0.00	115.00	3	15,164	0.02%
2021/07/22	2.1	117.54	1.3	117.85	117.50	0.8	15,636	0.00%
2021/07/21	15	118.00	8	119.25	119.50	7	15,887	0.04%
2021/07/20	1	118.50	6	118.25	118.00	-5	16,329	-0.03%
2021/07/19	7	117.79	5.1	117.22	117.50	1.9	16,317	0.01%
2021/07/16	7.3	115.75	0.5	117.00	116.50	6.8	16,454	0.04%
2021/07/15	2.3	117.38	19.8	118.60	120.00	-17.5	16,379	-0.11%
2021/07/14	5.3	115.19	0.1	114.50	114.50	5.2	16,098	0.03%
2021/07/13	4	115.13	25.2	115.60	115.50	-21.2	16,076	-0.13%
2021/07/12	9.4	112.64	4	112.13	112.50	5.4	16,135	0.03%
2021/07/09	1.2	110.83	0	0.00	111.00	1.2	16,200	0.01%
2021/07/08	14	112.14	0	0.00	112.00	14	16,373	0.09%
2021/07/07	1	114.00	1	114.50	114.50	0	16,499	0.00%
2021/07/06	2	113.50	7	113.93	113.00	-5	16,851	-0.03%
2021/07/05	0	0.00	5	113.60	114.00	-5	17,135	-0.03%
2021/07/02	3	111.83	5	112.30	112.00	-2	17,210	-0.01%
2021/07/01	5.2	110.90	14	111.57	111.00	-8.9	17,383	-0.05%
2021/06/30	1	111.01	4	111.50	112.00	-3	17,625	-0.02%
2021/06/29	13	110.42	8	112.06	113.00	5	17,685	0.03%
2021/06/28	18.1	112.81	0	0.00	112.50	18.1	17,702	0.10%
2021/06/25	0.1	115.50	5.3	116.97	117.50	-5.2	17,800	-0.03%
2021/06/24	1	115.50	1	115.00	115.50	0	17,906	0.00%
2021/06/23	0	0.00	10	114.75	116.00	-10	18,121	-0.06%
2021/06/22	2	112.00	4	112.25	113.00	-2	18,176	-0.01%
2021/06/21	16.2	113.40	17	113.18	113.00	-0.8	18,272	0.00%
2021/06/18	2	116.50	3	118.17	116.50	-1	18,445	-0.01%
2021/06/17	4	116.25	2.2	116.05	118.00	1.8	18,570	0.01%
2021/06/16	3	116.50	4	116.88	115.50	-1	18,872	-0.01%
2021/06/15	13	118.19	1	117.50	118.00	12	19,182	0.06%
2021/06/11	4	118.38	17.8	118.92	118.50	-13.8	19,357	-0.07%
2021/06/10	0.3	115.50	6	115.83	116.50	-5.7	19,309	-0.03%
2021/06/09	5	113.90	4	114.25	114.00	1	19,532	0.01%
2021/06/08	0	0.00	3.7	115.64	115.50	-3.7	19,798	-0.02%
2021/06/07	3	114.00	36.5	113.59	115.50	-33.5	19,994	-0.17%
2021/06/04	1	110.50	6	110.75	111.00	-5	19,968	-0.03%
2021/06/03	0	0.00	2	111.25	112.00	-2	20,393	-0.01%
2021/06/02	9.2	110.78	4	111.75	111.00	5.2	20,500	0.03%
2021/06/01	4	112.88	13	113.19	113.00	-9	20,846	-0.04%
2021/05/31	15	110.67	9.2	111.71	111.50	5.8	21,169	0.03%
2021/05/28	1.2	109.25	5	109.90	110.50	-3.8	21,319	-0.02%
2021/05/27	4.1	105.43	9	106.28	109.00	-4.9	21,519	-0.02%
2021/05/26	22	107.91	9	110.28	107.50	13	21,733	0.06%
2021/05/25	9.3	107.95	3	108.50	108.50	6.3	21,844	0.03%
2021/05/24	0	0.00	30.2	106.50	106.50	-30.2	22,003	-0.14%
2021/05/21	31.2	106.25	28.5	108.11	105.50	2.7	22,453	0.01%
2021/05/20	4	105.00	1	106.00	106.50	3	22,841	0.01%
2021/05/19	31.2	105.48	36	106.33	105.50	-4.9	23,478	-0.02%
2021/05/18	34	106.28	4.4	105.31	106.50	29.6	24,781	0.12%
2021/05/17	3	100.93	15.4	103.20	103.00	-12.4	24,950	-0.05%
2021/05/14	2	103.50	15	104.57	105.00	-13	26,053	-0.05%
2021/05/13	9	98.93	19	100.38	100.00	-10	25,966	-0.04%
2021/05/12	57.1	99.53	21	97.20	97.00	36.1	25,924	0.14%
2021/05/11	60.1	105.13	7	105.07	103.50	53.1	25,978	0.20%
2021/05/10	10	110.80	19.1	110.30	110.00	-9.1	26,092	-0.03%
2021/05/07	2	111.50	18	111.86	113.00	-16	26,508	-0.06%
2021/05/06	8	106.63	16	107.25	107.50	-8	26,802	-0.03%
2021/05/05	11	107.59	5	106.70	106.50	6	26,960	0.02%
2021/05/04	30.4	110.50	19	110.82	111.50	11.4	27,386	0.04%
2021/05/03	23.2	113.61	11.3	113.68	112.50	11.9	27,629	0.04%
2021/04/29	61.3	120.81	37.3	118.54	118.00	24	27,659	0.09%
2021/04/28	62	121.02	107	121.72	123.00	-45	27,595	-0.16%	大賣/
2021/04/27	5	117.50	31.8	118.39	118.00	-26.8	27,845	-0.10%
2021/04/26	27.1	114.73	64.4	115.89	118.00	-37.3	28,423	-0.13%
2021/04/23	2	110.25	7.4	110.00	111.00	-5.4	28,473	-0.02%
2021/04/22	5.2	109.19	7	110.50	108.00	-1.8	28,964	-0.01%
2021/04/21	7.4	110.40	9	110.33	110.00	-1.6	29,456	-0.01%
2021/04/20	3	112.00	7	111.71	113.00	-4	30,225	-0.01%
2021/04/19	7.6	112.76	1	113.50	111.50	6.6	31,196	0.02%
2021/04/16	9	112.44	30.2	112.32	113.00	-21.1	31,585	-0.07%
2021/04/15	15	108.03	2	108.00	109.00	13	31,907	0.04%
2021/04/14	18	109.14	38.1	112.38	110.00	-20	32,258	-0.06%
2021/04/13	6	112.33	10	113.00	112.50	-4	33,038	-0.01%
2021/04/12	14.1	113.25	27.1	114.65	112.50	-13	33,479	-0.04%
2021/04/09	6	112.17	26	112.56	112.00	-20	33,577	-0.06%
2021/04/08	17	111.29	19	111.32	111.50	-2	33,482	-0.01%
2021/04/07	6	111.58	5.5	111.19	111.50	0.6	33,511	0.00%
2021/04/06	10	110.95	26.7	110.60	111.50	-16.7	33,630	-0.05%
2021/04/01	25	107.86	26	107.54	107.50	-1	33,613	0.00%
2021/03/31	25	108.12	4.5	108.35	107.50	20.5	33,924	0.06%
2021/03/30	25.4	109.61	19	110.06	111.00	6.4	34,424	0.02%
2021/03/29	9	108.56	7.2	108.79	109.00	1.8	34,350	0.01%
2021/03/26	24	105.63	33	107.00	107.00	-9	34,367	-0.03%
2021/03/25	27.3	105.33	29	105.78	106.00	-1.7	34,338	0.00%
2021/03/24	12.2	107.36	5.6	107.52	107.00	6.7	34,381	0.02%
2021/03/23	9	108.39	10.7	108.77	108.00	-1.7	34,536	0.00%
2021/03/22	5.2	107.08	23.2	107.39	108.00	-18	34,448	-0.05%
2021/03/19	5	105.50	12	106.42	108.00	-7	34,461	-0.02%
2021/03/18	14.2	105.76	27.7	105.63	106.50	-13.5	34,326	-0.04%
2021/03/17	8	103.38	7	103.21	103.00	1	34,419	0.00%
2021/03/16	4.1	102.91	10	103.50	104.00	-5.9	34,648	-0.02%
2021/03/15	30	102.78	11	102.50	102.50	19	34,624	0.05%
2021/03/12	19.2	104.63	14.4	106.60	105.00	4.8	34,457	0.01%
2021/03/11	13	103.35	43.1	103.30	105.00	-30.1	34,635	-0.09%
2021/03/10	39	101.68	34.2	102.99	101.00	4.8	34,705	0.01%
2021/03/09	42.2	99.57	44.4	100.86	101.00	-2.2	34,756	-0.01%
2021/03/08	8	103.31	18	102.53	102.50	-10	34,625	-0.03%
2021/03/05	42.4	102.56	26	102.08	102.00	16.4	34,784	0.05%
2021/03/04	29.5	103.37	10	104.10	103.00	19.5	35,437	0.06%
2021/03/03	13.4	105.40	9.2	105.59	107.00	4.2	35,207	0.01%
2021/03/02	5.5	106.87	30.4	107.37	106.00	-24.9	35,039	-0.07%
2021/02/26	97.6	104.62	11	104.32	103.50	86.6	34,835	0.25%
2021/02/25	9.8	107.45	13	108.15	107.50	-3.2	34,544	-0.01%
2021/02/24	41.1	107.85	23.1	107.03	106.00	18	34,504	0.05%
2021/02/23	31.5	108.30	16.2	108.49	110.00	15.3	34,280	0.04%
2021/02/22	46.3	111.38	21	111.31	112.00	25.3	33,881	0.07%
2021/02/19	77.2	112.62	25.2	112.87	113.50	52	33,474	0.16%
2021/02/18	76.6	117.01	33.2	116.50	117.50	43.4	32,992	0.13%
2021/02/17	0	0.00	20.4	116.00	116.00	-20.4	31,771	-0.06%
2021/02/05	75.2	103.95	139.4	104.32	105.50	-64.2	31,522	-0.20%	大賣/
2021/02/04	11.2	98.14	10	98.27	97.70	1.2	30,348	0.00%
2021/02/03	35	97.99	22	98.27	98.10	13	30,349	0.04%
2021/02/02	65.1	97.83	73	98.13	98.60	-7.9	30,594	-0.03%
2021/02/01	19	93.81	40	93.16	94.90	-21	30,391	-0.07%
2021/01/29	11.1	94.50	22	95.62	92.00	-10.9	30,242	-0.04%
2021/01/28	31	94.69	91	94.66	94.50	-60	29,989	-0.20%
2021/01/27	14	98.79	11.5	99.22	98.30	2.5	29,853	0.01%
2021/01/26	31.4	99.68	37	100.71	98.40	-5.6	29,922	-0.02%
2021/01/25	61.1	103.04	32.2	102.78	102.00	28.9	30,592	0.09%
2021/01/22	30	104.78	17	105.62	105.00	13	30,189	0.04%
2021/01/21	33.3	105.22	54.5	105.97	105.50	-21.2	29,972	-0.07%
2021/01/20	96.6	105.49	35	105.39	104.50	61.6	29,786	0.21%
2021/01/19	86.4	106.96	170.2	104.60	105.50	-83.8	29,271	-0.29%	大賣/
2021/01/18	186.6	99.04	42	98.80	100.50	144.6	28,867	0.50%	大買/鉅額交易
2021/01/15	37.6	99.51	27.5	101.47	98.00	10.1	28,441	0.04%
2021/01/14	49.1	99.52	23.2	100.66	99.00	25.9	28,182	0.09%
2021/01/13	77.6	96.15	95.8	97.32	99.60	-18.2	28,111	-0.06%
2021/01/12	45.6	93.15	97.4	92.22	92.20	-51.9	27,419	-0.19%
2021/01/11	61	89.44	20	89.80	90.40	41	26,570	0.15%
2021/01/08	116.6	89.03	14	88.80	88.00	102.6	26,340	0.39%	大買/鉅額交易
2021/01/07	92.3	90.09	84	90.26	89.40	8.3	25,958	0.03%
2021/01/06	48.2	88.52	148	88.45	88.50	-99.8	25,686	-0.39%	大賣/
2021/01/05	21	85.95	34	86.02	86.60	-13	24,823	-0.05%
2021/01/04	21	82.95	293	83.09	83.90	-272	24,592	-1.11%	大賣/鉅額交易
2020/12/31	12	81.70	28	81.87	81.30	-16	24,334	-0.07%
2020/12/30	9	80.81	56	80.93	81.70	-47	24,220	-0.19%
2020/12/29	13.6	80.53	16	80.92	80.70	-2.4	24,250	-0.01%
2020/12/28	36.2	81.48	54	82.38	81.70	-17.8	24,227	-0.07%
2020/12/25	56	81.83	656	81.16	80.90	-600	24,055	-2.49%	大賣/鉅額交易
2020/12/24	84	80.36	767.2	81.02	80.50	-683.2	23,732	-2.88%	大賣/鉅額交易
2020/12/23	17	77.58	0	0.00	77.20	17	23,165	0.07%
2020/12/22	5	78.78	0	0.00	78.20	5	22,995	0.02%
2020/12/21	26	79.60	7	79.57	79.50	19	22,931	0.08%
2020/12/18	1	79.50	6	79.45	78.90	-5	22,803	-0.02%
2020/12/17	8	79.45	10	80.02	79.50	-2	22,680	-0.01%
2020/12/16	4	78.70	18	78.84	78.70	-14	22,380	-0.06%
2020/12/15	3	77.40	9	77.68	77.60	-6	22,256	-0.03%
2020/12/14	23	77.44	33	77.42	77.00	-10	22,036	-0.05%
2020/12/11	86	79.23	34	78.24	78.80	52	21,894	0.24%
2020/12/10	30	80.04	9	80.50	80.60	21	21,461	0.10%
2020/12/09	12	79.77	43	79.73	79.50	-31	20,991	-0.15%
2020/12/08	26	78.85	14	78.80	79.50	12	20,695	0.06%
2020/12/07	59	79.74	54	81.91	78.80	5	20,624	0.02%
2020/12/04	6	79.28	28	79.40	79.60	-22	20,184	-0.11%
2020/12/03	26	77.18	4	76.63	77.90	22	19,886	0.11%
2020/12/02	47	75.78	49	76.84	77.30	-2	19,729	-0.01%
2020/12/01	2.2	76.95	0	0.00	76.70	2.2	19,595	0.01%
2020/11/30	30	77.48	1,298	80.26	76.60	-1,268	19,415	-6.53%	大賣/鉅額交易
2020/11/27	7	73.91	192	74.18	74.40	-185	18,575	-1.00%	大賣/鉅額交易
2020/11/26	0	73.40	5	73.30	73.50	-5	18,466	-0.03%
2020/11/25	11	72.85	5	72.96	72.50	6	18,502	0.03%
2020/11/24	14	73.91	89	74.71	73.40	-75	18,396	-0.41%
2020/11/23	3	73.80	18	74.53	73.90	-15	18,267	-0.08%
2020/11/20	2	73.00	1	72.60	72.90	1	18,014	0.01%
2020/11/19	0	0.00	7	73.06	72.90	-7	17,935	-0.04%
2020/11/18	2	73.40	4	72.73	73.00	-2	17,866	-0.01%
2020/11/17	3	72.53	8	72.93	72.00	-5	17,771	-0.03%
2020/11/16	0	0.00	19.1	71.70	71.90	-19.1	17,998	-0.11%
2020/11/13	8	70.40	4	70.50	70.50	4	18,176	0.02%
2020/11/12	2	72.00	52	71.66	72.00	-50	18,262	-0.27%
2020/11/11	2.1	71.45	2	71.35	71.50	0.1	18,128	0.00%
2020/11/10	6	71.03	29.2	70.96	71.50	-23.2	17,981	-0.13%
2020/11/09	49.1	69.25	50	69.59	70.20	-0.9	17,538	-0.01%
2020/11/06	2	68.70	5	68.50	68.70	-3	17,342	-0.02%
2020/11/05	2.2	67.95	12	67.85	68.20	-9.8	17,146	-0.06%
2020/11/04	1.1	67.07	3.2	67.47	68.00	-2.1	16,930	-0.01%
2020/11/03	4	67.45	6.9	67.34	66.80	-2.9	16,716	-0.02%
2020/11/02	14	67.01	57	66.84	66.80	-43	16,467	-0.26%
2020/10/30	3.2	63.14	22.2	63.02	63.20	-19	15,418	-0.12%
2020/10/29	12.2	61.78	0	0.00	62.50	12.2	15,695	0.08%
2020/10/28	14	63.44	10	63.17	63.10	4	16,235	0.02%
2020/10/27	32.2	64.89	3	64.87	64.40	29.2	16,273	0.18%
2020/10/26	24.2	66.29	57	66.81	66.30	-32.8	16,341	-0.20%
2020/10/23	42.2	65.02	1	64.80	65.20	41.2	16,041	0.26%
2020/10/22	60.2	64.35	51	64.20	64.40	9.2	16,502	0.06%
2020/10/21	8	63.56	34	63.83	64.10	-26	16,708	-0.16%
2020/10/20	2	62.60	5	62.36	61.90	-3	16,222	-0.02%
2020/10/19	6	61.95	37	61.81	61.90	-31	16,103	-0.19%
2020/10/16	0	0.00	9	61.62	61.20	-9	16,002	-0.06%
2020/10/15	5	61.40	0	0.00	61.30	5	15,922	0.03%
2020/10/14	9	60.96	0	0.00	60.90	9	15,768	0.06%
2020/10/13	24	61.44	5	61.64	61.80	19	15,618	0.12%
2020/10/12	26	61.99	1	61.50	62.10	25	15,523	0.16%
2020/10/08	1	61.40	8	61.20	61.50	-7	15,126	-0.05%
2020/10/07	1	60.10	6	60.40	60.10	-5	14,997	-0.03%
2020/10/06	54	60.61	29	60.30	60.20	25	15,039	0.17%
2020/10/05	14	60.42	5	60.94	60.50	9	15,004	0.06%
2020/09/30	12	59.37	4	59.35	59.20	8	14,959	0.05%
2020/09/29	12	59.85	1	59.30	58.60	11	15,097	0.07%
2020/09/28	3	59.77	0	0.00	60.20	3	15,071	0.02%
2020/09/25	1	58.50	1	58.40	58.90	0	15,081	0.00%
2020/09/24	4	58.65	0	0.00	58.20	4	15,193	0.03%
2020/09/23	6	59.92	3	60.03	59.90	3	15,347	0.02%
2020/09/22	0	0.00	2	60.55	60.40	-2	15,304	-0.01%
2020/09/21	0	0.00	3	62.40	61.70	-3	15,289	-0.02%
2020/09/18	1	62.50	3.6	62.64	62.40	-2.6	15,308	-0.02%
2020/09/17	2	62.50	0	0.00	62.30	2	15,266	0.01%
2020/09/16	1	62.90	0	0.00	62.40	1	15,278	0.01%
2020/09/15	1	62.20	12.5	62.10	62.00	-11.5	15,188	-0.08%
2020/09/14	5	61.50	6	61.60	61.60	-1	15,276	-0.01%
2020/09/11	0	0.00	8	61.39	61.30	-8	15,249	-0.05%
2020/09/10	13	61.40	1	61.40	61.20	12	15,305	0.08%
2020/09/09	10	60.90	1	60.60	62.00	9	15,289	0.06%
2020/09/08	2	61.50	5.7	61.24	61.40	-3.7	15,271	-0.02%
2020/09/07	21	59.95	3	61.10	61.00	18	15,274	0.12%
2020/09/04	11	59.50	0	0.00	59.50	11	15,281	0.07%
2020/09/03	6	60.15	1	60.20	60.30	5	15,251	0.03%
2020/09/02	9	60.08	0	0.00	60.20	9	15,232	0.06%
2020/09/01	12	60.96	0	0.00	61.30	12	15,085	0.08%
2020/08/31	5	61.60	46	62.17	61.20	-41	15,154	-0.27%
2020/08/28	2	61.20	0	0.00	61.10	2	15,030	0.01%
2020/08/27	21	61.64	1	61.70	61.60	20	15,205	0.13%
2020/08/26	46	61.80	6	62.03	61.90	40	15,197	0.26%
2020/08/25	0	0.00	6	62.87	62.10	-6	15,200	-0.04%
2020/08/24	2	61.40	0	0.00	61.30	2	15,508	0.01%
2020/08/21	9	61.63	0	0.00	61.90	9	15,499	0.06%
2020/08/20	26	61.58	1	60.70	61.10	25	15,442	0.16%
2020/08/19	22	65.38	2	65.00	64.80	20	15,036	0.13%
2020/08/18	24	67.07	15	67.29	67.00	9	14,760	0.06%
2020/08/17	1	68.10	2	68.00	68.40	-1	14,617	-0.01%
2020/08/14	4	67.03	0	0.00	66.80	4	14,748	0.03%
2020/08/13	914	68.10	8	68.03	68.00	906	14,659	6.18%	大買/鉅額交易
2020/08/12	17	69.95	21	69.65	69.90	-4	14,630	-0.03%
2020/08/11	1.7	70.68	0	0.00	70.40	1.7	14,577	0.01%
2020/08/10	9	70.96	1	71.00	70.40	8	14,476	0.06%
2020/08/07	11	70.45	4	70.65	70.30	7	14,458	0.05%
2020/08/06	24	70.98	0	0.00	70.90	24	14,345	0.17%
2020/08/05	29	70.60	23	70.67	70.30	6	14,191	0.04%
2020/08/04	34	70.87	7	71.24	70.60	27	13,930	0.19%
2020/08/03	83	72.68	5	73.20	71.60	78	13,492	0.58%
2020/07/31	5	75.24	10	75.87	75.60	-5	12,811	-0.04%
2020/07/30	22	74.75	53.2	75.04	75.50	-31.2	12,677	-0.25%
2020/07/29	40.8	72.10	18	72.87	72.50	22.8	12,382	0.18%
2020/07/28	103	73.10	19	75.56	70.70	84	12,268	0.68%	大買/
2020/07/27	18	73.86	60	74.78	73.00	-42	11,638	-0.36%
2020/07/24	1	71.10	0	0.00	69.90	1	11,081	0.01%
2020/07/23	2	71.40	2	71.30	71.80	0	10,898	0.00%
2020/07/22	1	71.40	1	72.50	71.80	0	10,879	0.00%
2020/07/21	24	72.47	9	72.18	72.00	15	10,752	0.14%
2020/07/17	10	69.48	1	69.40	69.30	9	10,703	0.08%
2020/07/16	35	70.08	0	0.00	69.70	35	10,702	0.33%
2020/07/14	10	71.10	6	70.73	70.70	4	10,890	0.04%
2020/07/13	0	0.00	2	72.45	72.40	-2	10,838	-0.02%
2020/07/10	2	71.50	1	71.50	71.60	1	10,829	0.01%
2020/07/09	1	70.20	3	71.03	70.40	-2	10,785	-0.02%
2020/07/08	49	69.32	0	0.00	69.50	49	10,545	0.46%
2020/07/07	3	70.53	1	70.20	70.50	2	10,396	0.02%
2020/07/06	3	71.37	0	0.00	71.60	3	10,289	0.03%
2020/07/03	56	71.70	3	71.90	71.90	53	10,198	0.52%
2020/07/02	3	70.87	32.5	70.23	72.70	-29.5	10,104	-0.29%
2020/07/01	1	66.80	1	68.00	68.00	0	9,887	0.00%
2020/06/23	28	67.50	0	0.00	67.80	28	10,170	0.28%
2020/06/22	0	0.00	1	68.50	68.20	-1	10,310	-0.01%
2020/06/19	0	0.00	1	68.00	68.20	-1	10,480	-0.01%
2020/06/18	1	67.30	0	0.00	67.50	1	10,454	0.01%
2020/06/17	1	67.90	5	67.70	68.00	-4	10,597	-0.04%
2020/06/16	0	0.00	1	67.50	67.30	-1	10,947	-0.01%
2020/06/15	0	0.00	0.3	65.60	65.60	-0.3	11,239	0.00%
2020/06/12	0	0.00	11	65.66	66.30	-11	11,406	-0.10%
2020/06/11	28	67.08	2	66.10	66.50	26	11,576	0.22%
2020/06/10	0	0.00	11	67.65	68.00	-11	11,675	-0.09%
2020/06/09	33	66.75	0	0.00	66.20	33	11,883	0.28%
2020/06/08	1	67.70	1	68.10	68.00	0	12,024	0.00%
2020/06/05	0	0.00	3	68.10	68.20	-3	11,980	-0.03%
2020/06/04	0	0.00	1	66.40	66.80	-1	11,922	-0.01%
2020/06/03	1	66.70	37	66.56	66.50	-36	12,037	-0.30%
2020/06/02	4	63.40	3	63.37	63.50	1	11,846	0.01%
2020/06/01	1	62.60	11	62.61	62.80	-10	11,862	-0.08%
2020/05/28	0	0.00	2	61.45	61.30	-2	11,579	-0.02%
2020/05/27	78	61.12	0	0.00	61.00	78	11,656	0.67%
2020/05/26	1	61.30	1	61.30	61.40	0	11,723	0.00%
2020/05/25	6	61.00	0	0.00	61.10	6	11,733	0.05%
2020/05/22	26	61.70	1	61.40	61.30	25	11,709	0.21%
2020/05/21	1	62.40	11.2	62.78	63.00	-10.2	11,682	-0.09%
2020/05/20	23	61.61	0	0.00	61.70	23	11,415	0.20%
2020/05/19	20	62.21	0	0.00	62.20	20	11,304	0.18%
2020/05/18	12	63.33	1	62.70	62.60	11	11,249	0.10%
2020/05/14	0	0.00	4.3	67.54	66.50	-4.3	11,200	-0.04%
2020/05/13	2	66.60	2	67.60	68.00	0	11,150	0.00%
2020/05/12	1	68.30	16	67.97	68.10	-15	11,132	-0.13%
2020/05/11	1	68.90	35	68.99	68.90	-34	11,207	-0.30%
2020/05/08	10	67.80	47	67.89	67.60	-37	11,212	-0.33%
2020/05/07	10.2	66.69	10	66.33	66.20	0.2	11,275	0.00%
2020/05/06	1	64.50	0	0.00	64.40	1	11,311	0.01%
2020/05/05	5	64.98	2	65.60	65.00	3	11,260	0.03%
2020/05/04	56	64.13	10	64.60	64.40	46	11,292	0.41%
2020/04/30	31	66.93	3.2	66.99	67.10	27.8	11,242	0.25%
2020/04/29	0.2	65.30	1	65.40	65.30	-0.8	11,365	-0.01%
2020/04/28	2	64.65	1	64.80	64.80	1	11,470	0.01%
2020/04/27	0	0.00	5	65.26	65.30	-5	11,653	-0.04%
2020/04/24	0	0.00	4	63.13	63.10	-4	11,585	-0.03%
2020/04/23	7	63.66	0	0.00	63.30	7	11,663	0.06%
2020/04/22	1	62.60	0	0.00	62.60	1	11,688	0.01%
2020/04/21	43	63.92	1	63.40	63.10	42	11,654	0.36%
2020/04/20	5	65.40	0	0.00	65.50	5	11,622	0.04%
2020/04/17	4	66.20	8	66.60	66.80	-4	11,566	-0.03%
2020/04/16	1	65.00	0	0.00	64.70	1	11,381	0.01%
2020/04/15	1.2	65.75	5	65.90	65.50	-3.8	11,416	-0.03%
2020/04/14	0	0.00	36	65.32	65.00	-36	11,362	-0.32%
2020/04/13	0	0.00	3	61.90	62.00	-3	11,287	-0.03%
2020/04/10	7	61.27	0	0.00	61.50	7	11,466	0.06%
2020/04/09	15	62.11	3	62.77	62.20	12	11,485	0.10%
2020/04/08	0	0.00	27	62.11	62.00	-27	11,471	-0.24%
2020/04/07	16	61.46	12	61.21	61.70	4	11,386	0.04%
2020/04/06	0	0.00	2	58.25	58.80	-2	11,236	-0.02%
2020/04/01	4	57.20	0	0.00	57.20	4	11,185	0.04%
2020/03/31	2	58.15	1	60.20	58.60	1	11,129	0.01%
2020/03/30	3	57.20	3	59.17	59.20	0	10,968	0.00%
2020/03/27	4	59.93	7.3	61.32	59.80	-3.3	10,829	-0.03%
2020/03/26	0	0.00	2	60.55	59.80	-2	10,723	-0.02%
2020/03/25	3	59.20	11	59.27	58.90	-8	10,656	-0.08%
2020/03/24	5	54.42	24	54.90	54.30	-19	10,519	-0.18%
2020/03/23	1	51.30	0	0.00	51.00	1	10,435	0.01%
2020/03/20	21	53.27	10	54.10	54.20	11	10,359	0.11%
2020/03/19	60.3	50.23	3	50.70	50.20	57.3	10,011	0.57%
2020/03/18	1	56.00	5	56.10	55.50	-4	10,048	-0.04%
2020/03/17	11.5	57.19	1	58.20	57.70	10.5	10,224	0.10%
2020/03/16	1.5	59.83	1	60.10	59.30	0.5	10,022	0.00%
2020/03/13	4	58.98	6	59.23	61.00	-2	9,798	-0.02%
2020/03/12	1	62.70	0	0.00	62.70	1	9,516	0.01%
2020/03/11	0	0.00	1	69.10	67.30	-1	9,733	-0.01%
2020/03/10	3	67.33	2	67.00	68.00	1	9,658	0.01%
2020/03/09	2	68.55	2	69.30	68.90	0	9,586	0.00%
2020/03/06	8	71.40	0	0.00	71.50	8	9,420	0.08%
2020/03/05	6	73.22	1	73.60	73.60	5	9,344	0.05%
2020/03/04	1	71.80	1	72.60	72.50	0	9,349	0.00%
2020/03/03	1	72.50	3	72.37	72.50	-2	9,314	-0.02%
2020/03/02	1	70.00	0	0.00	70.10	1	9,187	0.01%
2020/02/27	11	71.88	1	72.00	71.30	10	9,246	0.11%
2020/02/26	1	72.70	0	0.00	72.80	1	9,077	0.01%
2020/02/25	0	0.00	5	73.18	73.50	-5	9,010	-0.06%
2020/02/24	7	73.99	1	74.70	73.90	6	9,016	0.07%
2020/02/20	1	75.80	0	0.00	75.60	1	9,036	0.01%
2020/02/19	0	0.00	13	76.45	76.40	-13	9,065	-0.14%
2020/02/18	20	75.12	0.5	75.60	75.60	19.5	8,985	0.22%
2020/02/14	4	77.05	0	0.00	77.40	4	8,831	0.05%
2020/02/13	1	77.60	2	77.40	77.50	-1	8,799	-0.01%
2020/02/12	3	78.13	2	77.85	77.50	1	8,803	0.01%
2020/02/11	1	76.20	3	76.00	76.20	-2	8,754	-0.02%
2020/02/10	1	74.40	0	0.00	74.90	1	8,744	0.01%
2020/02/07	8	74.95	0	0.00	74.80	8	8,701	0.09%
2020/02/06	0.3	77.70	7	77.14	77.90	-6.7	8,646	-0.08%
2020/02/05	13.6	74.00	17	75.19	74.80	-3.4	8,659	-0.04%
2020/02/04	1	74.40	1	74.30	73.70	0	8,637	0.00%
2020/02/03	0	0.00	1	72.80	72.80	-1	8,920	-0.01%
2020/01/31	1	73.70	0	0.00	74.60	1	8,719	0.01%
2020/01/30	3	74.90	7	75.37	74.10	-4	8,623	-0.05%
2020/01/20	3	79.03	0	0.00	79.00	3	8,516	0.04%
2020/01/17	0	0.00	0.8	79.20	79.30	-0.8	8,578	-0.01%
2020/01/16	13	79.02	0	0.00	79.30	13	8,546	0.15%
2020/01/15	2.4	81.22	8	81.21	81.10	-5.6	8,523	-0.07%
2020/01/14	2.5	80.78	0	0.00	81.20	2.5	8,463	0.03%
2020/01/13	3	80.07	1	79.60	80.70	2	8,442	0.02%
2020/01/09	2	79.45	15	79.35	79.80	-13	8,521	-0.15%
2020/01/08	10	77.49	2	78.00	77.40	8	8,510	0.09%
2020/01/07	384	78.39	0	0.00	78.70	384	8,542	4.50%	大買/鉅額交易
2020/01/06	1,280	78.40	1	79.60	78.70	1,279	8,755	14.61%	大買/鉅額交易
2020/01/03	1	81.00	0	0.00	81.80	1	8,582	0.01%
2020/01/02	7.2	82.94	0	0.00	82.80	7.2	8,527	0.08%
2019/12/31	7	83.47	0	0.00	83.20	7	8,480	0.08%
2019/12/27	2	84.90	1	85.00	85.20	1	8,590	0.01%
2019/12/26	0.3	83.10	0	0.00	83.50	0.3	8,570	0.00%
2019/12/25	6	84.12	0	0.00	83.90	6	8,771	0.07%
2019/12/24	0.7	84.40	2	84.85	84.80	-1.3	8,826	-0.01%
2019/12/20	3	83.80	0	0.00	84.60	3	8,966	0.03%
2019/12/19	8	84.06	0	0.00	84.30	8	8,871	0.09%
2019/12/18	3	84.83	0	0.00	85.40	3	8,868	0.03%
2019/12/17	3.3	84.61	0.7	84.70	85.00	2.6	8,897	0.03%
2019/12/16	19	84.58	4	84.80	84.10	15	8,840	0.17%
2019/12/13	5	84.88	15	85.48	85.20	-10	8,802	-0.11%
2019/12/12	15	83.07	994	82.35	84.60	-979	8,463	-11.57%	大賣/鉅額交易
2019/12/11	4	80.05	0.7	80.00	80.40	3.3	8,097	0.04%
2019/12/10	1	80.00	0	0.00	80.10	1	8,112	0.01%
2019/12/09	4	79.38	1	79.40	80.00	3	8,131	0.04%
2019/12/06	9	80.58	844	82.10	79.70	-835	8,083	-10.33%	大賣/鉅額交易
2019/12/05	0	0.00	6	76.43	76.80	-6	7,592	-0.08%
2019/12/03	3	75.03	0	0.00	75.50	3	7,716	0.04%
2019/12/02	1	75.20	1	75.80	75.80	0	7,812	0.00%
2019/11/29	8	76.29	1	77.00	75.60	7	7,862	0.09%
2019/11/28	0.5	77.00	0	0.00	77.00	0.5	7,783	0.01%
2019/11/26	3	77.00	0	0.00	77.30	3	7,862	0.04%
2019/11/25	3	77.67	2	77.39	77.00	1	7,680	0.01%
2019/11/22	2	77.60	8.6	78.24	77.80	-6.6	7,778	-0.09%
2019/11/21	945	77.36	0	0.00	77.60	945	7,774	12.16%	大買/鉅額交易
2019/11/20	1	79.30	28.3	80.22	79.70	-27.3	7,740	-0.35%
2019/11/19	6	78.60	0	0.00	79.00	6	7,789	0.08%
2019/11/18	0	0.00	11	79.57	79.70	-11	7,801	-0.14%
2019/11/15	10	78.45	3	78.20	78.20	7	7,873	0.09%
2019/11/14	665	77.45	0	0.00	78.00	665	7,949	8.37%	大買/鉅額交易
2019/11/13	0.2	77.90	0	0.00	78.00	0.2	7,971	0.00%
2019/11/12	0.2	78.20	0	0.00	78.30	0.2	8,045	0.00%
2019/11/11	97	77.50	0	0.00	78.00	97	8,151	1.19%
2019/11/08	13	78.46	0	0.00	78.30	13	8,226	0.16%
2019/11/07	0	0.00	2	79.95	79.70	-2	8,241	-0.02%
2019/11/06	5	79.40	1	79.50	79.60	4	8,235	0.05%
2019/11/05	0	0.00	2	80.30	80.00	-2	8,257	-0.02%
2019/11/04	25.3	80.58	3	80.67	80.50	22.3	8,371	0.27%
2019/11/01	12	79.75	5	79.84	80.00	7	8,352	0.08%
2019/10/31	4	79.90	25.5	79.91	79.50	-21.5	8,472	-0.25%
2019/10/30	9	77.42	3	78.70	77.60	6	8,159	0.07%
2019/10/28	32	78.20	0	0.00	78.10	32	8,187	0.39%
2019/10/25	0	0.00	10.5	79.29	79.40	-10.5	8,106	-0.13%
2019/10/24	0	0.00	1	79.20	79.20	-1	8,088	-0.01%
2019/10/23	3.3	78.31	40	78.74	78.60	-36.8	8,067	-0.46%
2019/10/22	4	77.60	0	0.00	78.00	4	8,044	0.05%
2019/10/21	10	77.73	0	0.00	77.70	10	8,103	0.12%
2019/10/18	0	0.00	2	77.85	78.00	-2	8,128	-0.02%
2019/10/17	0	0.00	2.1	77.09	77.40	-2.1	8,228	-0.03%
2019/10/15	11	76.47	25	77.33	76.80	-14	8,254	-0.17%
2019/10/14	11	77.09	23	76.59	76.80	-12	8,264	-0.15%
2019/10/09	16	72.75	0	0.00	72.40	16	8,101	0.20%
2019/10/08	1	73.90	21	74.25	74.00	-20	8,099	-0.25%
2019/10/04	6	72.75	7	72.60	72.80	-1	8,355	-0.01%
2019/10/03	18.5	72.26	3	72.40	72.30	15.5	8,300	0.19%
2019/10/02	7	72.51	0	0.00	73.30	7	8,296	0.08%
2019/10/01	2	72.00	5	72.70	73.50	-3	8,350	-0.04%
2019/09/27	11	71.11	1	71.20	70.80	10	8,282	0.12%
2019/09/26	0	0.00	1	71.60	71.40	-1	8,331	-0.01%
2019/09/25	18	71.16	1	71.10	71.30	17	8,390	0.20%
2019/09/24	0	0.00	1	73.30	73.30	-1	8,450	-0.01%
2019/09/23	12	73.63	5	73.70	73.10	7	8,466	0.08%
2019/09/20	1	73.10	7	73.33	73.30	-6	8,498	-0.07%
2019/09/19	6	73.17	22.5	73.04	73.20	-16.5	8,464	-0.19%
2019/09/18	0	0.00	3	73.10	73.00	-3	8,527	-0.04%
2019/09/17	0	0.00	21	72.99	73.10	-21	8,568	-0.25%
2019/09/12	1	71.90	1	71.90	72.00	0	8,641	0.00%
2019/09/11	2	71.10	0	0.00	71.00	2	8,831	0.02%
2019/09/10	9	70.86	2	70.50	70.70	7	8,845	0.08%
2019/09/09	0	0.00	3	72.47	71.60	-3	8,867	-0.03%
2019/09/06	4.8	71.85	3	72.50	71.90	1.8	8,940	0.02%
2019/09/05	8	71.00	3	72.40	72.00	5	8,908	0.06%
2019/09/04	7	70.16	16	70.88	71.30	-9	8,789	-0.10%
2019/09/03	14	69.96	0	0.00	69.50	14	8,737	0.16%
2019/09/02	5	70.20	2	71.20	71.50	3	8,712	0.03%
2019/08/29	2	68.50	0	0.00	69.90	2	8,673	0.02%
2019/08/28	0.5	68.90	0	0.00	69.00	0.5	8,764	0.01%
2019/08/26	11.6	68.71	0	0.00	68.40	11.6	8,972	0.13%
2019/08/23	0	0.00	0.5	70.30	70.70	-0.5	9,005	-0.01%
2019/08/22	3	70.60	21	70.62	70.70	-18	9,030	-0.20%
2019/08/21	0	0.00	7	69.90	69.30	-7	9,194	-0.08%
2019/08/19	0	0.00	18	68.68	68.70	-18	9,189	-0.20%
2019/08/15	10	66.88	0	0.00	67.00	10	9,413	0.11%
2019/08/14	0	0.00	32	68.48	68.30	-32	9,544	-0.34%
2019/08/13	1	66.60	0	0.00	66.60	1	9,528	0.01%
2019/08/06	4	66.90	3	66.97	68.30	1	9,502	0.01%
2019/08/05	2	68.80	1	69.20	68.80	1	9,329	0.01%
2019/08/02	4	67.70	0	0.00	68.80	4	9,263	0.04%
2019/08/01	2	70.60	1	69.30	69.40	1	9,148	0.01%
2019/07/31	0	0.00	2	69.10	69.90	-2	9,127	-0.02%
2019/07/30	5	70.60	6	69.60	69.70	-1	9,073	-0.01%
2019/07/29	2	69.75	0	0.00	69.90	2	9,121	0.02%
2019/07/26	0	0.00	1	69.30	69.60	-1	9,208	-0.01%
2019/07/25	0	0.00	4	70.70	71.00	-4	9,277	-0.04%
2019/07/24	7	71.29	10	70.95	70.90	-3	9,355	-0.03%
2019/07/23	10	70.80	10	71.00	71.00	0	9,462	0.00%
2019/07/22	2	70.40	0	0.00	70.50	2	9,449	0.02%
2019/07/19	20	69.70	28	70.41	70.40	-8	9,486	-0.08%
2019/07/18	1	67.50	0	0.00	67.60	1	9,468	0.01%
2019/07/17	4	67.60	0	0.00	67.50	4	9,487	0.04%
2019/07/16	0	0.00	9	69.31	69.10	-9	9,416	-0.10%
2019/07/15	6	69.10	9	69.26	69.10	-3	9,449	-0.03%
2019/07/12	5	67.60	0	0.00	67.50	5	9,592	0.05%
2019/07/11	5	66.72	40.4	68.47	68.40	-35.4	10,008	-0.35%
2019/07/10	5	64.60	12	66.07	66.10	-7	9,776	-0.07%
2019/07/09	10	65.00	7	64.10	64.10	3	9,693	0.03%
2019/07/08	3	64.63	0	0.00	64.50	3	9,752	0.03%
2019/07/05	5	66.80	6	66.28	66.20	-1	9,730	-0.01%
2019/07/04	0	0.00	0.1	65.30	65.30	-0.1	9,683	0.00%
2019/07/03	1	64.20	0	0.00	64.40	1	9,581	0.01%
2019/07/02	7	65.90	5	65.10	64.60	2	9,582	0.02%
2019/07/01	12	64.88	18	66.42	66.10	-6	9,615	-0.06%
2019/06/28	1	61.50	3	62.40	61.50	-2	9,809	-0.02%
2019/06/27	5	62.00	9	62.69	62.80	-4	9,949	-0.04%
2019/06/26	4.1	60.58	0	0.00	60.50	4.1	9,960	0.04%
2019/06/25	1	61.90	0	0.00	61.30	1	9,956	0.01%
2019/06/24	0	0.00	1	63.10	63.00	-1	10,142	-0.01%
2019/06/21	1	63.60	1	63.50	63.20	0	10,262	0.00%
2019/06/20	1	62.70	25.7	62.01	62.50	-24.7	10,219	-0.24%
2019/06/19	4	61.75	9	61.93	62.30	-5	10,393	-0.05%
2019/06/18	0	0.00	0.5	58.70	58.40	-0.5	10,199	0.00%
2019/06/17	3	59.20	5	59.10	58.40	-2	10,296	-0.02%
2019/06/14	5	60.10	0	0.00	60.00	5	10,305	0.05%
2019/06/13	3	60.10	0	0.00	60.60	3	10,283	0.03%
2019/06/12	0	0.00	1	60.60	60.50	-1	10,412	-0.01%
2019/06/11	5	59.80	5	60.60	60.50	0	10,383	0.00%
2019/06/10	5	59.30	5	60.00	59.90	0	10,344	0.00%
2019/06/06	1	58.70	0	0.00	58.70	1	10,348	0.01%
2019/06/05	0	0.00	2	60.05	60.00	-2	10,363	-0.02%
2019/06/04	2	59.50	0	0.00	59.00	2	10,403	0.02%
2019/06/03	13	59.98	7	59.49	60.00	6	10,359	0.06%
2019/05/31	14.5	59.55	10	59.80	59.80	4.5	10,322	0.04%
2019/05/30	10	59.00	6	58.60	58.60	4	10,173	0.04%
2019/05/29	0	0.00	1	58.00	58.40	-1	10,248	-0.01%
2019/05/28	1	58.40	0	0.00	58.40	1	10,391	0.01%
2019/05/27	1	58.50	0	0.00	58.70	1	10,310	0.01%
2019/05/24	3	58.90	0	0.00	58.60	3	10,320	0.03%
2019/05/23	3	58.57	26	60.58	58.30	-23	10,236	-0.22%
2019/05/22	5	62.94	3	62.90	62.90	2	9,971	0.02%
2019/05/21	5	62.16	0	0.00	62.60	5	9,963	0.05%
2019/05/20	2	64.60	0	0.00	64.50	2	9,737	0.02%
2019/05/17	41	66.01	0	0.00	65.60	41	9,654	0.42%
2019/05/14	2	66.80	2	66.80	66.80	0	9,451	0.00%
2019/05/10	0	0.00	1	69.40	68.80	-1	9,428	-0.01%
2019/05/09	2	69.20	0	0.00	69.40	2	9,431	0.02%
2019/05/08	3	69.90	0	0.00	70.00	3	9,355	0.03%
2019/05/07	2	71.30	0	0.00	71.00	2	9,252	0.02%
2019/05/06	8	69.83	1	71.60	71.40	7	9,312	0.08%
2019/05/03	3	70.50	5	72.08	72.00	-2	9,211	-0.02%
2019/05/02	1	70.70	1	71.10	70.70	0	9,077	0.00%
2019/04/30	3	71.97	2	71.35	71.70	1	8,938	0.01%
2019/04/29	2	71.75	0	0.00	71.60	2	8,846	0.02%
2019/04/26	1	72.60	5	73.10	73.10	-4	8,692	-0.05%
2019/04/25	5	74.40	1.1	74.45	73.60	3.9	8,641	0.04%
2019/04/24	2	73.00	0	0.00	73.10	2	8,561	0.02%
2019/04/23	1	73.90	2	74.30	74.30	-1	8,439	-0.01%
2019/04/22	0	0.00	2	75.35	75.00	-2	8,378	-0.02%
2019/04/19	1	73.60	1	75.40	75.50	0	8,333	0.00%
2019/04/18	6	74.28	7	75.46	74.10	-1	8,182	-0.01%
2019/04/17	11	73.85	67	75.71	75.20	-56	8,000	-0.70%
2019/04/16	0	0.00	6	71.00	71.00	-6	7,571	-0.08%
2019/04/15	5	70.30	1	70.60	71.00	4	7,643	0.05%
2019/04/12	1	70.00	1	70.40	69.70	0	7,682	0.00%
2019/04/11	0	0.00	5	71.50	71.40	-5	7,774	-0.06%
2019/04/10	0	0.00	5	71.28	71.80	-5	7,888	-0.06%
2019/04/08	10	71.03	4	70.65	70.60	6	7,828	0.08%
2019/04/03	2	70.60	6	70.95	70.80	-4	7,723	-0.05%
2019/04/02	2.2	69.93	23	70.88	70.60	-20.8	7,607	-0.27%
2019/04/01	10	68.70	13	68.76	68.70	-3	7,262	-0.04%
2019/03/29	7	67.00	1	67.10	67.50	6	7,033	0.09%
2019/03/28	7	67.86	10	67.82	67.70	-3	7,034	-0.04%
2019/03/27	21	68.60	17.3	68.88	68.40	3.7	7,012	0.05%
2019/03/26	9	67.29	9	67.74	67.50	0	6,729	0.00%
2019/03/25	0	0.00	4	64.65	65.00	-4	6,562	-0.06%
2019/03/22	16	65.18	54	65.62	65.90	-38	6,510	-0.58%
2019/03/21	15	63.30	11.5	63.27	63.70	3.5	6,275	0.06%
2019/03/20	31	63.00	3	63.50	63.00	28	6,223	0.45%
2019/03/19	2	62.60	0	0.00	62.60	2	6,138	0.03%
2019/03/15	13	62.10	0	0.00	62.10	13	6,038	0.22%
2019/03/13	3	62.50	0	0.00	63.00	3	6,077	0.05%
2019/03/11	2	62.75	0	0.00	62.20	2	6,135	0.03%
2019/03/07	0	0.00	5	64.32	63.10	-5	6,360	-0.08%
2019/03/06	4	64.33	13	64.80	64.00	-9	6,505	-0.14%
2019/03/05	0	0.00	1	63.50	63.50	-1	6,669	-0.01%
2019/03/04	1	62.10	0	0.00	63.80	1	6,652	0.02%
2019/02/27	8	64.03	1	64.80	62.90	7	6,563	0.11%
2019/02/26	2	65.10	5	65.00	64.50	-3	6,364	-0.05%
2019/02/25	0	0.00	2	61.95	62.00	-2	6,185	-0.03%
2019/02/22	0	0.00	2	60.00	59.80	-2	6,319	-0.03%
2019/02/21	18	59.82	0	0.00	59.90	18	6,438	0.28%
2019/02/20	0	0.00	40	59.87	60.40	-40	6,453	-0.62%
2019/02/18	1	58.60	0	0.00	58.60	1	6,490	0.02%
2019/02/14	21	58.61	0	0.00	58.80	21	6,611	0.32%
2019/02/12	0	0.00	10	59.50	60.30	-10	6,620	-0.15%
2019/02/11	14	58.88	0	0.00	58.80	14	6,641	0.21%
2019/01/30	0	0.00	2	59.85	60.00	-2	6,624	-0.03%
2019/01/28	0	0.00	3	60.50	60.50	-3	6,591	-0.05%
2019/01/25	0	0.00	23	59.68	60.50	-23	6,638	-0.35%
2019/01/24	20	58.40	0	0.00	58.70	20	6,582	0.30%
2019/01/21	0	0.00	4	59.25	58.80	-4	6,848	-0.06%
2019/01/18	0	0.00	0.3	58.60	58.80	-0.3	6,907	0.00%
2019/01/15	0	0.00	6	58.38	58.60	-6	7,036	-0.09%
2019/01/14	0	0.00	1	57.20	57.30	-1	7,001	-0.01%
2019/01/11	0	0.00	3	57.17	57.60	-3	7,172	-0.04%
2019/01/10	1	56.70	4	56.75	57.00	-3	7,175	-0.04%
2019/01/09	0.1	56.30	2	55.50	56.30	-1.9	7,187	-0.03%
2019/01/08	2	55.15	2	55.45	55.20	0	7,152	0.00%
2019/01/07	3	55.27	0	0.00	55.00	3	7,232	0.04%
2019/01/04	1	55.20	1	54.80	55.20	0	7,246	0.00%
2019/01/03	8	55.60	7	54.74	56.00	1	7,624	0.01%
2019/01/02	16	56.64	6	57.17	56.50	10	7,538	0.13%
2018/12/27	0	0.00	1	58.30	57.90	-1	7,546	-0.01%
2018/12/26	1	57.60	0	0.00	57.00	1	7,610	0.01%
2018/12/24	1	58.30	0	0.00	58.10	1	7,704	0.01%
2018/12/21	1	59.40	5	58.80	58.70	-4	7,891	-0.05%
2018/12/20	0	0.00	1	59.90	59.80	-1	7,815	-0.01%
2018/12/13	2	60.35	0	0.00	60.50	2	7,921	0.03%
2018/12/11	1	59.40	1	59.40	58.80	0	7,865	0.00%
2018/12/10	1	59.80	0	0.00	59.40	1	7,909	0.01%
2018/12/07	1	60.00	1	59.90	60.20	0	7,943	0.00%
2018/12/06	3	60.53	1	61.00	59.70	2	7,958	0.03%
2018/12/04	1	64.60	1	64.60	64.60	0	7,838	0.00%
2018/12/03	10	63.30	18	64.52	64.50	-8	7,809	-0.10%
2018/11/28	8	60.70	7	60.27	62.50	1	7,288	0.01%
2018/11/27	1	56.90	4	57.85	58.00	-3	7,017	-0.04%
2018/11/26	53	58.01	2	57.75	57.40	51	7,023	0.73%
2018/11/23	2	56.35	1	56.60	56.40	1	6,968	0.01%
2018/11/22	1	56.40	53.1	56.49	56.50	-52.1	6,958	-0.75%
2018/11/21	54	56.77	3	56.67	56.60	51	6,904	0.74%
2018/11/20	15	58.27	0	0.00	57.60	15	6,686	0.22%
2018/11/19	2	59.80	0	0.00	59.70	2	6,557	0.03%
2018/11/15	0.1	59.90	0	0.00	59.50	0.1	6,510	0.00%
2018/11/14	1	59.60	50	59.30	59.50	-49	6,473	-0.76%
2018/11/13	2	59.45	0	0.00	59.50	2	6,465	0.03%
2018/11/09	0	0.00	6	60.80	60.60	-6	6,359	-0.09%
2018/11/07	2	61.15	0	0.00	61.20	2	6,456	0.03%
2018/11/02	5	62.70	0	0.00	62.60	5	6,580	0.08%
2018/11/01	1	62.60	4	62.35	62.60	-3	6,624	-0.05%
2018/10/30	1	60.90	0	0.00	61.30	1	6,563	0.02%
2018/10/29	3	62.30	0	0.00	61.20	3	6,524	0.05%
2018/10/26	0	61.70	0	0.00	61.70	0	6,544	0.00%
2018/10/25	2	60.70	2	60.40	60.60	0	6,565	0.00%
2018/10/24	0.1	62.30	0	0.00	62.20	0.1	6,781	0.00%
2018/10/22	0	62.50	0	0.00	62.20	0	7,161	0.00%
2018/10/19	5	61.44	1	62.40	62.40	4	7,181	0.06%
2018/10/18	4.3	63.74	0	0.00	63.20	4.3	7,076	0.06%
2018/10/17	2	65.00	1	64.90	65.00	1	7,089	0.01%
2018/10/16	0	0.00	2	63.80	64.00	-2	7,190	-0.03%
2018/10/15	6	63.58	2	63.70	63.30	4	7,290	0.05%
2018/10/11	12	62.83	1	61.80	61.80	11	7,236	0.15%
2018/10/09	12	69.09	0	0.00	68.60	12	6,846	0.18%
2018/10/08	11	69.78	0	0.00	69.70	11	6,754	0.16%
2018/10/04	3	73.37	0	0.00	73.10	3	6,728	0.04%
2018/10/03	0	0.00	5	75.36	75.40	-5	6,665	-0.08%
2018/10/02	3	74.83	0.5	74.60	74.90	2.5	6,633	0.04%
2018/10/01	10	76.10	6	76.20	74.90	4	6,591	0.06%
2018/09/28	0	0.00	1	75.20	74.50	-1	6,556	-0.02%
2018/09/27	0	0.00	3	73.87	74.10	-3	6,468	-0.05%
2018/09/26	0	0.00	1	74.50	74.10	-1	6,459	-0.02%
2018/09/21	2	73.10	2	73.30	73.50	0	6,571	0.00%
2018/09/20	0	0.00	10	73.40	72.70	-10	6,579	-0.15%
2018/09/19	1	72.20	7	72.90	73.00	-6	6,649	-0.09%
2018/09/18	1	72.40	0	0.00	72.00	1	6,674	0.01%
2018/09/14	0	0.00	27	72.60	72.70	-27	6,747	-0.40%
2018/09/13	2	70.80	0	0.00	71.40	2	6,778	0.03%
2018/09/11	0	0.00	1	70.90	70.90	-1	6,942	-0.01%
2018/09/10	7	71.24	6	70.87	69.60	1	7,100	0.01%
2018/09/07	5	72.10	0	0.00	71.70	5	7,293	0.07%
2018/09/06	21	72.84	0	0.00	72.50	21	7,379	0.28%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/08/30	2	74.90	0	0.00	74.30	2	7,859	0.03%
2018/08/29	6	74.60	29	74.57	74.80	-23	7,911	-0.29%
2018/08/23	1	73.20	0	0.00	73.90	1	8,272	0.01%
2018/08/21	0	0.00	4	73.63	73.00	-4	8,299	-0.05%
2018/08/17	1	73.50	7	73.60	73.70	-6	8,291	-0.07%
2018/08/16	1	72.30	0	0.00	73.10	1	8,322	0.01%
2018/08/15	12	73.43	1	73.10	73.10	11	8,316	0.13%
2018/08/13	21	74.70	30	75.20	74.60	-9	8,316	-0.11%
2018/08/10	0	0.00	12	76.53	76.70	-12	8,256	-0.15%
2018/08/09	3	78.40	6	78.68	78.50	-3	8,283	-0.04%
2018/08/08	0	0.00	8	78.35	78.40	-8	8,252	-0.10%
2018/08/07	1	77.60	1	77.60	77.40	0	8,249	0.00%
2018/08/06	8.3	77.81	2	77.40	77.60	6.3	8,261	0.08%
2018/08/03	25	77.23	1	77.30	77.30	24	8,359	0.29%
2018/08/02	5	77.00	2	76.50	76.60	3	8,462	0.04%
2018/08/01	3.2	77.93	1	77.70	78.00	2.2	8,496	0.03%
2018/07/31	15	77.87	0	0.00	78.40	15	8,534	0.18%
2018/07/30	11	78.78	11	78.71	78.50	0	8,504	0.00%
2018/07/27	1	74.10	6	74.02	74.60	-5	8,500	-0.06%
2018/07/26	0	71.20	6	71.03	71.20	-6	8,623	-0.07%
2018/07/25	3	70.20	1.1	70.47	70.20	1.9	9,070	0.02%
2018/07/24	1	70.50	0	0.00	70.70	1	9,593	0.01%
2018/07/20	20	70.76	0	0.00	70.60	20	9,641	0.21%
2018/07/19	1	72.50	1	73.50	72.30	0	9,586	0.00%
2018/07/18	1	72.80	8	72.61	72.60	-7	9,648	-0.07%
2018/07/17	0	71.40	16	70.84	71.40	-16	9,660	-0.17%
2018/07/16	0	71.20	0	0.00	71.10	0	9,732	0.00%
2018/07/13	1	72.10	0	0.00	72.10	1	9,847	0.01%
2018/07/12	0	70.60	2	71.15	70.70	-2	9,900	-0.02%
2018/07/11	1	69.60	0	0.00	69.40	1	9,946	0.01%
2018/07/10	1	69.60	0	0.00	69.60	1	10,034	0.01%
2018/07/09	2	70.00	0	0.00	70.00	2	10,147	0.02%
2018/07/06	0	68.90	0	0.00	68.80	0	10,266	0.00%
2018/07/05	0	69.60	1	69.60	69.60	-1	10,359	-0.01%
2018/07/04	44	69.97	0	0.00	70.00	44	10,476	0.42%
2018/07/03	2	69.75	1	69.40	69.50	1	10,591	0.01%
2018/07/02	0	71.00	0.7	71.00	70.90	-0.7	10,612	-0.01%
2018/06/29	2	70.90	2	71.35	71.60	0	10,718	0.00%
2018/06/28	0	70.90	0	0.00	70.90	0	10,750	0.00%
2018/06/27	0	71.00	0	0.00	70.80	0	10,797	0.00%
2018/06/26	0	0.00	0.5	71.50	71.50	-0.5	10,868	0.00%
2018/06/25	1	72.00	1	71.80	72.40	0	10,955	0.00%
2018/06/22	2	71.65	2.5	72.08	72.30	-0.5	11,107	0.00%
2018/06/21	0.2	72.60	0	72.60	72.60	0.2	11,187	0.00%
2018/06/20	2	71.55	1	72.60	72.10	1	11,268	0.01%
2018/06/19	3	72.83	0	0.00	72.10	3	11,166	0.03%
2018/06/15	3	73.87	0	0.00	74.40	3	11,055	0.03%
2018/06/14	1	74.50	0	0.00	74.50	1	10,832	0.01%
2018/06/13	0	75.80	2	75.70	75.60	-2	10,810	-0.02%
2018/06/12	3	75.23	0	0.00	75.60	3	10,907	0.03%
2018/06/11	18	76.33	0	0.00	76.10	18	10,767	0.17%
2018/06/08	3	77.57	0	0.00	77.50	3	10,783	0.03%
2018/06/07	1	78.40	2	78.60	78.40	-1	10,951	-0.01%
2018/06/06	0	77.60	1	78.00	77.60	-1	10,931	-0.01%
2018/06/05	1	76.80	22	77.20	76.80	-21	11,093	-0.19%
2018/06/04	2	76.20	0	0.00	76.80	2	11,302	0.02%
2018/06/01	1	75.60	1	75.60	76.00	0	11,445	0.00%
2018/05/31	23	75.60	1	76.00	76.00	22	11,693	0.19%
2018/05/30	8	75.60	1	75.00	75.30	7	11,569	0.06%
2018/05/29	1	78.10	0	0.00	78.10	1	11,440	0.01%
2018/05/28	0.5	78.20	0	0.00	78.20	0.5	11,864	0.00%
2018/05/25	0	78.70	0	0.00	79.00	0	12,266	0.00%
2018/05/24	0	78.10	3	78.70	78.10	-3	12,755	-0.02%
2018/05/23	0	78.60	25	78.60	78.50	-25	13,228	-0.19%
2018/05/22	4	79.82	0	0.00	79.00	4	13,796	0.03%
2018/05/21	1	79.20	21	79.92	79.80	-20	14,317	-0.14%
2018/05/18	1	79.00	1	79.40	78.70	0	14,837	0.00%
2018/05/17	2.5	78.22	0	0.00	77.80	2.5	15,587	0.02%
2018/05/16	21	79.97	1	80.20	79.50	20	16,280	0.12%
2018/05/14	2	79.85	3.5	79.89	79.80	-1.5	18,193	-0.01%
2018/05/11	0.5	79.70	3	79.97	79.80	-2.5	19,498	-0.01%
2018/05/10	4	78.25	15	78.30	78.50	-11	20,801	-0.05%
2018/05/09	1	77.30	0	0.00	77.20	1	22,340	0.00%
2018/05/08	2	77.95	1	78.20	77.70	1	24,370	0.00%
2018/05/07	6	81.05	1	82.40	79.00	5	27,009	0.02%
2018/05/04	29	78.97	7	79.53	80.20	22	29,040	0.08%
2018/05/03	45.5	75.06	4	76.05	75.10	41.5	30,842	0.13%
2018/05/02	27	76.72	37	75.66	75.70	-10	36,334	-0.03%
2018/04/30	33	81.02	18	80.69	80.30	15	38,764	0.04%