日月光投控 (3711)-玉山-大里券商分點個股進出

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
153.5
漲跌
▼1.5
漲幅
-0.97%
成交量
13,385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

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-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/11/21	4.5	152.78	1.2	153.17	153.50	3.3	16,684	0.02%
2024/11/20	0	156.00	1.4	155.99	155.00	-1.4	16,681	-0.01%
2024/11/19	1.4	154.18	3.5	156.92	154.50	-2.1	16,668	-0.01%
2024/11/18	3.3	152.47	7	152.50	151.50	-3.7	16,422	-0.02%
2024/11/15	0	0.00	7.2	157.26	155.00	-7.2	16,326	-0.04%
2024/11/14	8.3	153.41	3	154.00	154.00	5.3	16,224	0.03%
2024/11/13	1	157.99	7.9	159.86	157.00	-6.8	16,166	-0.04%
2024/11/12	2.3	154.25	0.1	154.50	152.50	2.2	16,077	0.01%
2024/11/11	0.1	154.16	1	157.50	157.50	-0.9	16,030	-0.01%
2024/11/08	1.2	155.59	20.2	155.93	155.50	-19	16,223	-0.12%
2024/11/07	4	155.25	3.6	156.42	156.00	0.4	16,379	0.00%
2024/11/06	1	151.54	3.3	153.04	152.00	-2.3	16,491	-0.01%
2024/11/05	13.9	149.18	10	149.50	150.00	3.9	16,719	0.02%
2024/11/04	7.9	152.73	1	152.50	152.50	6.9	16,910	0.04%
2024/11/01	8.5	148.75	5.3	152.33	154.00	3.2	17,210	0.02%
2024/10/30	5	157.80	1.2	158.00	157.00	3.8	17,142	0.02%
2024/10/29	4.5	157.16	10	157.10	158.50	-5.5	17,163	-0.03%
2024/10/28	0	161.00	0	0.00	161.00	0	17,215	0.00%
2024/10/25	1	162.00	2.3	161.34	162.00	-1.3	17,371	-0.01%
2024/10/24	2.4	160.45	0	159.50	159.00	2.4	17,585	0.01%
2024/10/23	6.2	162.65	3.2	162.09	161.50	3	18,232	0.02%
2024/10/22	4	162.75	1.4	163.57	164.00	2.6	18,330	0.01%
2024/10/21	4.1	161.52	0.2	162.00	161.50	3.9	18,445	0.02%
2024/10/18	3.3	169.78	6.2	168.06	163.50	-2.9	18,603	-0.02%
2024/10/17	7.3	164.70	1	165.50	165.50	6.3	18,420	0.03%
2024/10/16	6.3	166.67	4.2	165.15	165.00	2	18,617	0.01%
2024/10/15	7.1	167.07	48.5	166.03	168.50	-41.5	18,292	-0.23%
2024/10/14	2	157.75	8.7	157.88	158.00	-6.7	18,007	-0.04%
2024/10/11	3	156.00	1.5	155.67	155.00	1.5	18,483	0.01%
2024/10/09	0	153.91	2.4	154.23	154.00	-2.3	18,715	-0.01%
2024/10/08	4.5	152.17	1.8	152.67	153.00	2.7	18,777	0.01%
2024/10/07	2.1	154.02	1.4	153.93	155.00	0.7	19,017	0.00%
2024/10/04	1.2	149.37	0	152.50	151.00	1.2	18,968	0.01%
2024/10/01	2	152.75	2	153.25	151.50	0	18,783	0.00%
2024/09/30	12.3	153.83	0	152.50	151.00	12.3	18,793	0.07%
2024/09/27	2.4	160.21	1	160.00	159.00	1.4	18,716	0.01%
2024/09/26	1.5	160.54	8.3	160.36	162.50	-6.8	18,683	-0.04%
2024/09/25	2.8	157.12	28	157.07	158.50	-25.2	18,619	-0.14%
2024/09/24	4.2	153.81	4	154.38	157.00	0.2	18,502	0.00%
2024/09/23	27.2	155.12	2.2	155.46	157.00	25	18,399	0.14%
2024/09/20	3.2	155.39	18.1	155.00	154.50	-14.8	18,360	-0.08%
2024/09/19	17.2	151.08	0	0.00	152.00	17.2	18,094	0.10%
2024/09/18	4.2	152.44	3.1	154.17	152.50	1.1	17,862	0.01%
2024/09/16	1	154.50	5.3	153.97	154.00	-4.3	17,626	-0.02%
2024/09/13	1	147.50	0.4	148.00	147.00	0.7	17,421	0.00%
2024/09/12	1	147.50	1.2	147.08	147.50	-0.2	17,578	0.00%
2024/09/11	1	141.53	0	0.00	142.00	1	17,538	0.01%
2024/09/10	0	145.00	4	144.00	144.50	-4	17,489	-0.02%
2024/09/09	13.1	140.63	1.3	139.46	142.00	11.8	17,437	0.07%
2024/09/06	1	144.46	0.1	144.50	141.50	0.9	17,407	0.01%
2024/09/05	2.1	144.97	0	146.00	143.50	2.1	17,435	0.01%
2024/09/04	12.6	143.67	2	144.50	143.50	10.6	17,477	0.06%
2024/09/03	4.2	151.52	0	0.00	151.50	4.2	17,259	0.02%
2024/09/02	7	153.57	2.2	154.89	153.00	4.8	17,333	0.03%
2024/08/30	1	154.00	2.8	154.24	153.50	-1.8	17,405	-0.01%
2024/08/29	1	150.51	6	151.83	152.00	-5	17,401	-0.03%
2024/08/28	2	150.00	4.7	152.07	152.00	-2.7	17,438	-0.02%
2024/08/27	7.9	146.99	0	0.00	147.00	7.9	17,834	0.04%
2024/08/26	15.6	148.95	0	0.00	148.00	15.6	17,942	0.09%
2024/08/23	2.6	147.46	2	148.75	150.50	0.6	17,886	0.00%
2024/08/22	5.8	150.07	4	149.75	150.00	1.8	17,786	0.01%
2024/08/21	0.2	152.06	0	0.00	152.50	0.2	17,831	0.00%
2024/08/20	2	154.75	2.3	155.48	155.00	-0.3	17,751	0.00%
2024/08/19	1.3	153.32	2	153.00	154.00	-0.7	17,867	0.00%
2024/08/16	2.3	154.72	0	155.00	153.50	2.3	17,810	0.01%
2024/08/15	13.5	151.43	1	153.49	151.00	12.5	17,706	0.07%
2024/08/14	0.1	156.41	13.8	155.61	156.00	-13.7	17,529	-0.08%
2024/08/13	12.4	150.29	12.4	148.90	149.00	-0.1	17,262	0.00%
2024/08/12	5	149.19	5.1	150.19	148.50	0	17,198	0.00%
2024/08/09	13	146.46	15.5	145.73	145.50	-2.5	17,049	-0.01%
2024/08/08	20.4	137.30	1.1	139.97	138.00	19.4	16,801	0.12%
2024/08/07	8.1	141.54	15.1	144.63	145.50	-7	16,624	-0.04%
2024/08/06	25.5	135.69	18.1	135.92	137.50	7.5	16,422	0.05%
2024/08/05	5.4	130.05	4.2	131.61	130.00	1.3	16,083	0.01%
2024/08/02	19.5	146.11	207	144.63	143.50	-187.6	15,736	-1.19%	大賣/鉅額交易
2024/08/01	2.1	153.69	6.1	154.16	153.50	-4	15,465	-0.03%
2024/07/31	11.4	151.56	7	150.57	150.00	4.4	15,372	0.03%
2024/07/30	7.3	151.02	3	150.88	155.50	4.3	15,203	0.03%
2024/07/29	10.2	154.17	3.5	153.75	153.50	6.8	15,140	0.04%
2024/07/26	25.1	155.75	6.2	155.51	155.50	19	14,961	0.13%
2024/07/23	1	170.00	1.3	171.09	172.50	-0.2	14,317	0.00%
2024/07/22	1.9	164.52	2.2	166.77	164.00	-0.3	14,249	0.00%
2024/07/19	9.3	170.60	3	169.83	171.00	6.3	14,119	0.04%
2024/07/18	10.8	175.15	0.8	173.67	176.00	10	13,888	0.07%
2024/07/17	6.1	180.99	4.1	184.13	182.50	2.1	13,690	0.02%
2024/07/16	9.2	178.28	5.7	179.05	179.00	3.5	13,505	0.03%
2024/07/15	10.1	177.37	8	179.06	179.50	2.1	13,869	0.02%
2024/07/12	25.9	179.85	3	178.00	177.50	22.9	13,899	0.16%
2024/07/11	0.2	188.41	11.7	188.77	193.50	-11.5	13,354	-0.09%
2024/07/10	29.1	179.00	9	179.44	179.50	20.1	13,278	0.15%
2024/07/09	11	176.05	18.1	176.21	180.00	-7.1	13,307	-0.05%
2024/07/08	6	171.90	10.3	172.03	172.50	-4.3	13,130	-0.03%
2024/07/05	6.3	167.65	1.7	167.58	168.50	4.6	13,208	0.03%
2024/07/04	3	164.17	12.1	165.21	166.00	-9	13,382	-0.07%
2024/07/03	13.4	160.26	7	160.14	160.50	6.4	13,404	0.05%
2024/07/02	9.8	161.37	0	0.00	159.00	9.8	13,387	0.07%
2024/07/01	9	164.45	7	164.86	164.50	2	13,213	0.02%
2024/06/28	8.4	168.73	2	169.75	168.50	6.4	13,141	0.05%
2024/06/27	2.2	170.32	2.1	171.95	172.00	0.1	13,277	0.00%
2024/06/26	1	169.00	4.4	173.50	172.50	-3.4	13,583	-0.03%
2024/06/25	4	167.01	1	167.00	169.00	3	13,590	0.02%
2024/06/24	2	171.50	1	172.50	172.50	1	13,557	0.01%
2024/06/21	2.2	175.16	11	174.91	174.50	-8.8	13,558	-0.06%
2024/06/20	8	177.44	0.7	178.52	178.00	7.3	13,479	0.05%
2024/06/19	10.4	176.52	5.3	178.53	179.00	5.2	13,510	0.04%
2024/06/18	0.2	170.50	3	171.00	171.00	-2.8	13,476	-0.02%
2024/06/17	3.1	166.98	1.6	166.27	167.00	1.4	13,519	0.01%
2024/06/14	0	0.00	1	165.00	166.00	-1	13,685	-0.01%
2024/06/13	3	164.99	2.4	165.73	164.00	0.6	13,837	0.00%
2024/06/12	0.1	161.67	0.2	162.49	162.50	-0.1	14,056	0.00%
2024/06/11	0	160.00	1.3	160.38	160.00	-1.3	14,157	-0.01%
2024/06/07	2	159.50	0	0.00	159.50	2	14,300	0.01%
2024/06/06	0	0.00	0.4	159.99	160.00	-0.4	14,415	0.00%
2024/06/05	2	157.75	0.3	158.50	157.00	1.7	14,657	0.01%
2024/06/04	1.1	160.39	1.3	159.12	159.50	-0.2	15,680	0.00%
2024/06/03	1	158.50	6	161.91	161.00	-5	16,185	-0.03%
2024/05/31	5.7	158.47	4	157.50	157.00	1.7	16,247	0.01%
2024/05/30	0	158.50	0	0.00	158.50	0	15,906	0.00%
2024/05/29	1.1	163.03	1	164.98	163.00	0.1	15,875	0.00%
2024/05/28	0	0.00	1	164.50	164.00	-1	15,854	-0.01%
2024/05/27	2	164.73	11.2	164.55	165.50	-9.2	15,897	-0.06%
2024/05/24	0	159.50	1.1	159.94	159.50	-1.1	15,797	-0.01%
2024/05/23	0	158.00	3.8	160.08	161.50	-3.8	15,761	-0.02%
2024/05/22	3	155.15	1	155.01	155.50	2	15,709	0.01%
2024/05/21	0	152.00	0.4	152.78	154.00	-0.3	15,712	0.00%
2024/05/20	0.1	151.44	0	0.00	152.00	0.1	15,674	0.00%
2024/05/17	0	150.50	1	151.50	151.50	-1	15,727	-0.01%
2024/05/16	0.3	151.41	0	0.00	150.00	0.3	15,733	0.00%
2024/05/15	1	153.44	2	153.00	151.00	-1	15,934	-0.01%
2024/05/14	0	149.50	4	149.88	149.00	-4	16,013	-0.02%
2024/05/13	8	148.56	3	150.17	148.00	5	16,077	0.03%
2024/05/10	0	151.00	4.1	150.56	151.50	-4.1	16,159	-0.03%
2024/05/09	1	147.50	0	0.00	148.00	1	16,132	0.01%
2024/05/08	0.2	149.06	2	149.50	150.50	-1.8	16,125	-0.01%
2024/05/07	1	149.00	2.3	150.00	151.00	-1.3	16,059	-0.01%
2024/05/06	1	148.97	0	0.00	148.00	1	15,944	0.01%
2024/05/03	2	147.00	2	147.50	148.00	0	15,890	0.00%
2024/05/02	3.2	142.58	0	0.00	144.50	3.2	15,863	0.02%
2024/04/30	1.2	147.02	0	0.00	148.00	1.2	15,687	0.01%
2024/04/29	3.1	147.33	4	146.88	147.00	-1	15,651	-0.01%
2024/04/26	7	143.00	2	142.75	142.50	5	15,766	0.03%
2024/04/25	4	144.63	4	145.13	145.00	0	15,906	0.00%
2024/04/24	6	148.42	1	148.50	148.00	5	15,903	0.03%
2024/04/23	3	147.16	0	0.00	145.00	3	15,923	0.02%
2024/04/22	1.1	143.91	0	145.50	144.50	1.1	15,893	0.01%
2024/04/19	5.2	144.95	1	147.00	146.00	4.2	15,731	0.03%
2024/04/18	2.1	151.31	0.5	152.00	151.00	1.6	15,212	0.01%
2024/04/17	3.1	153.03	2	154.75	156.00	1.1	14,996	0.01%
2024/04/16	1.1	153.15	1	154.00	153.00	0.1	14,969	0.00%
2024/04/15	1	156.00	3	158.00	160.00	-2	14,828	-0.01%
2024/04/12	1.1	159.54	2.1	160.24	160.50	-1	14,705	-0.01%
2024/04/11	1	157.50	0	0.00	159.00	1	14,657	0.01%
2024/04/10	3	157.51	4.1	158.11	158.50	-1.1	14,551	-0.01%
2024/04/09	0.2	155.00	4.1	155.00	156.00	-3.9	14,659	-0.03%
2024/04/08	1.1	153.04	0	0.00	153.00	1.1	14,652	0.01%
2024/04/02	5.1	153.88	7	153.14	153.50	-1.9	14,453	-0.01%
2024/04/01	13	151.30	5	152.30	150.00	8	14,286	0.06%
2024/03/29	0	160.50	4.1	160.72	161.00	-4.1	13,941	-0.03%
2024/03/28	1	155.50	1	155.50	155.00	0	13,494	0.00%
2024/03/27	2.3	154.21	0	0.00	154.00	2.3	13,384	0.02%
2024/03/26	0	155.50	0	0.00	157.00	0	13,292	0.00%
2024/03/25	1	156.99	0.1	157.00	157.50	0.9	13,340	0.01%
2024/03/22	3	159.50	7.2	158.94	159.00	-4.2	13,323	-0.03%
2024/03/21	5	158.21	3	159.99	160.00	2	13,302	0.02%
2024/03/20	3.1	157.35	3	158.00	156.50	0.1	13,282	0.00%
2024/03/19	1	159.00	3.3	157.18	160.00	-2.3	13,259	-0.02%
2024/03/18	2	155.00	6.3	156.44	158.00	-4.3	13,069	-0.03%
2024/03/15	0	0.00	0	153.00	153.00	0	12,944	0.00%
2024/03/14	1.2	153.27	0.2	155.50	154.00	1.1	12,704	0.01%
2024/03/13	1	158.44	0.1	158.50	158.50	1	12,692	0.01%
2024/03/12	2.2	157.41	4.1	156.78	157.50	-2	12,545	-0.02%
2024/03/11	15.7	152.89	4	156.00	154.00	11.7	12,451	0.09%
2024/03/08	25.9	169.42	12.5	165.92	159.50	13.4	12,209	0.11%
2024/03/07	6	157.68	4.5	155.44	163.50	1.5	11,149	0.01%
2024/03/06	2.1	147.98	3.1	148.97	149.00	-1	10,595	-0.01%
2024/03/05	1	144.00	4.4	143.75	144.50	-3.3	10,633	-0.03%
2024/03/04	6	139.42	7.1	141.23	141.50	-1.1	10,639	-0.01%
2024/03/01	0	138.50	0	0.00	138.00	0	10,599	0.00%
2024/02/29	1	137.00	0	0.00	139.00	1	10,590	0.01%
2024/02/27	3.3	138.37	1	138.51	138.00	2.3	10,500	0.02%
2024/02/26	1	141.20	4	141.00	141.50	-3	10,443	-0.03%
2024/02/23	3.5	140.86	6.2	140.36	141.50	-2.7	10,443	-0.03%
2024/02/22	1.4	138.68	2	138.00	138.50	-0.6	10,550	-0.01%
2024/02/21	0.9	136.50	7	136.86	137.50	-6.1	10,523	-0.06%
2024/02/20	5.6	135.84	2.1	137.00	137.00	3.6	10,534	0.03%
2024/02/19	12.1	136.79	11.2	136.09	136.00	0.9	10,552	0.01%
2024/02/16	6.1	139.80	3.1	142.02	137.00	3.1	10,799	0.03%
2024/02/15	6	135.25	4	135.49	135.50	2	10,676	0.02%
2024/02/05	2	127.00	1	126.50	130.00	1	10,851	0.01%
2024/02/02	1.7	131.29	1.4	129.63	129.50	0.4	10,754	0.00%
2024/02/01	2.5	132.63	0	0.00	133.00	2.5	10,571	0.02%
2024/01/31	1.2	135.87	0.5	136.00	136.00	0.7	10,429	0.01%
2024/01/30	0.7	135.72	1	136.00	136.00	-0.3	10,412	0.00%
2024/01/29	0.2	136.50	0	136.50	137.00	0.1	10,540	0.00%
2024/01/26	0.1	136.00	0	136.40	137.00	0.1	10,641	0.00%
2024/01/25	0	136.03	1.2	136.05	137.00	-1.2	10,680	-0.01%
2024/01/24	1	134.00	1.1	134.03	134.00	-0.1	10,666	0.00%
2024/01/23	1	135.00	16	134.78	134.50	-15	10,790	-0.14%
2024/01/22	6.1	132.50	4.5	132.89	134.50	1.5	10,895	0.01%
2024/01/19	5.3	130.47	8.2	130.68	131.00	-2.9	10,843	-0.03%
2024/01/18	0	0.00	0.1	127.00	127.00	-0.1	10,753	0.00%
2024/01/17	0.6	125.33	0	0.00	125.00	0.6	10,796	0.01%
2024/01/16	0	0.00	0.1	125.00	125.50	-0.1	10,745	0.00%
2024/01/12	1	125.00	0.1	126.50	126.00	0.9	10,964	0.01%
2024/01/11	1	125.00	0	0.00	125.50	1	11,097	0.01%
2024/01/10	0	125.00	0	126.50	126.50	0	11,322	0.00%
2024/01/09	1.1	126.50	34	126.13	126.50	-32.9	11,381	-0.29%
2024/01/08	0	126.50	0.1	126.50	126.00	-0.1	11,319	0.00%
2024/01/05	0	126.00	0	0.00	126.50	0	11,354	0.00%
2024/01/04	3	127.50	3	127.33	127.00	0	11,415	0.00%
2024/01/03	32.2	126.83	0	0.00	126.50	32.2	11,651	0.28%
2024/01/02	0	0.00	1	132.50	133.50	-1	11,332	-0.01%
2023/12/29	0	134.00	0.1	134.00	135.00	-0.1	11,292	0.00%
2023/12/28	0	0.00	0.1	134.53	135.50	-0.1	11,296	0.00%
2023/12/27	1.1	132.98	1.1	133.95	133.50	-0.1	11,260	0.00%
2023/12/26	0.5	132.00	1	132.95	132.50	-0.5	11,230	0.00%
2023/12/25	0.1	130.50	0.3	131.00	131.00	-0.2	11,265	0.00%
2023/12/22	0	0.00	0	130.50	131.50	0	11,380	0.00%
2023/12/21	3	129.50	0	0.00	130.00	3	11,504	0.03%
2023/12/20	2	131.75	1	133.00	131.50	1	11,464	0.01%
2023/12/19	0.1	130.00	0	0.00	131.50	0.1	11,367	0.00%
2023/12/18	0	0.00	1	132.00	131.50	-1	11,390	-0.01%
2023/12/15	1	131.52	1.1	132.45	131.00	-0.1	11,408	0.00%
2023/12/14	1	132.50	1.2	132.10	133.50	-0.2	11,256	0.00%
2023/12/13	0	0.00	1	130.49	130.00	-1	11,179	-0.01%
2023/12/12	1	129.50	3	131.00	129.50	-2	11,294	-0.02%
2023/12/11	0	0.00	2	130.25	131.00	-2	11,329	-0.02%
2023/12/08	0	0.00	2.2	129.54	129.50	-2.2	11,510	-0.02%
2023/12/07	0	126.50	0	0.00	126.50	0	11,493	0.00%
2023/12/06	1.1	127.53	1	129.00	129.00	0.1	11,598	0.00%
2023/12/05	4	129.38	1.1	128.55	129.50	2.9	11,677	0.02%
2023/12/04	2	130.99	0	0.00	130.00	2	11,632	0.02%
2023/12/01	1	127.50	0	0.00	128.00	1	11,645	0.01%
2023/11/30	2	127.50	0	0.00	128.00	2	11,645	0.02%
2023/11/29	3	127.00	2	126.00	127.00	1	11,473	0.01%
2023/11/28	0	0.00	2.1	125.76	125.50	-2.1	11,316	-0.02%
2023/11/24	0	127.00	1	127.50	126.50	-1	11,610	-0.01%
2023/11/22	1	126.50	2.1	126.95	126.50	-1.1	12,330	-0.01%
2023/11/21	2	125.25	6.1	126.34	127.00	-4.1	12,850	-0.03%
2023/11/20	0	123.00	2.2	123.99	124.00	-2.2	12,782	-0.02%
2023/11/17	0	0.00	1.1	125.45	125.50	-1.1	12,736	-0.01%
2023/11/16	0	124.50	3	124.67	125.00	-3	12,730	-0.02%
2023/11/15	0.2	125.50	4.1	125.73	126.00	-4	12,641	-0.03%
2023/11/14	0	0.00	2.2	123.43	123.50	-2.2	12,410	-0.02%
2023/11/13	2.1	121.71	20.2	121.99	122.50	-18.1	12,429	-0.15%
2023/11/10	2.3	117.22	5	118.00	117.50	-2.7	12,190	-0.02%
2023/11/09	1	117.50	2.2	117.99	118.00	-1.2	12,282	-0.01%
2023/11/08	2	117.00	11	117.91	117.50	-9	12,332	-0.07%
2023/11/07	2	117.00	1	117.50	117.50	1	12,387	0.01%
2023/11/06	0	0.00	4.4	118.38	118.50	-4.4	12,489	-0.03%
2023/11/03	0	0.00	6.2	117.08	117.50	-6.2	12,445	-0.05%
2023/11/02	3	115.50	2	116.00	116.00	1	12,453	0.01%
2023/11/01	0	113.50	1	114.99	114.50	-1	12,399	-0.01%
2023/10/31	1	114.00	2	113.25	113.50	-1	12,478	-0.01%
2023/10/30	1	113.00	0	0.00	112.00	1	12,676	0.01%
2023/10/27	1	114.00	0	0.00	113.50	1	12,745	0.01%
2023/10/26	7	111.29	9	111.78	112.00	-2	12,896	-0.02%
2023/10/25	1	113.00	0	0.00	114.00	1	13,077	0.01%
2023/10/24	3	113.83	0	0.00	114.00	3	13,022	0.02%
2023/10/23	0	116.00	1	116.96	115.00	-1	12,980	-0.01%
2023/10/20	0	118.00	4	117.63	118.50	-4	13,087	-0.03%
2023/10/19	2	114.25	1.1	114.55	116.00	0.9	12,916	0.01%
2023/10/18	0	0.00	2.1	116.99	116.00	-2.1	13,025	-0.02%
2023/10/17	0	0.00	21.1	116.97	116.00	-21.1	12,869	-0.16%
2023/10/16	0	0.00	0.1	115.00	116.00	-0.1	12,932	0.00%
2023/10/13	0	116.00	1	117.00	116.50	-1	13,162	-0.01%
2023/10/12	0	0.00	13	116.46	116.50	-13	13,308	-0.10%
2023/10/11	1	115.50	10.5	114.74	115.50	-9.5	13,384	-0.07%
2023/10/06	0	111.50	0	0.00	110.50	0	13,242	0.00%
2023/10/05	0	0.00	8	110.00	112.00	-8	13,451	-0.06%
2023/10/04	5.1	109.50	3	109.67	109.50	2.1	13,557	0.02%
2023/10/03	0	111.00	1.1	110.55	110.50	-1.1	13,703	-0.01%
2023/10/02	0	111.50	6	111.00	111.00	-6	13,965	-0.04%
2023/09/28	2.1	109.50	9	109.17	109.50	-7	14,153	-0.05%
2023/09/27	21.1	108.76	3	109.00	109.50	18.1	14,234	0.13%
2023/09/26	17.2	109.41	0.1	110.00	109.00	17.1	14,309	0.12%
2023/09/25	0	113.00	6	113.00	112.50	-6	14,371	-0.04%
2023/09/22	11	111.36	3.2	111.53	112.00	7.8	14,828	0.05%
2023/09/21	17.2	112.01	1.2	112.08	112.00	16	15,060	0.11%
2023/09/20	0	0.00	3.1	115.50	114.50	-3.1	15,250	-0.02%
2023/09/19	0.2	114.00	4.1	115.37	114.00	-4	15,547	-0.03%
2023/09/18	7	113.71	5	113.70	113.50	2	15,793	0.01%
2023/09/15	1	116.50	9	117.00	116.00	-8	15,839	-0.05%
2023/09/14	3	115.50	4	114.63	115.50	-1	15,763	-0.01%
2023/09/13	7	112.50	0	0.00	112.50	7	15,743	0.04%
2023/09/12	12.1	114.51	10	115.35	115.50	2.1	15,642	0.01%
2023/09/11	21.2	115.42	21	114.00	113.50	0.2	15,652	0.00%
2023/09/08	33	115.89	28	115.48	116.50	5	15,680	0.03%
2023/09/07	2.1	118.26	4	118.88	118.50	-1.9	15,829	-0.01%
2023/09/06	1	119.50	3.1	119.48	118.00	-2.1	15,997	-0.01%
2023/09/05	8	116.94	4.2	116.43	118.50	3.8	16,147	0.02%
2023/09/04	4	117.00	0.2	117.50	118.00	3.8	16,289	0.02%
2023/09/01	4	118.00	4.1	118.12	118.50	-0.1	16,862	0.00%
2023/08/31	16.1	117.35	10	117.95	118.00	6.1	17,476	0.03%
2023/08/30	2.2	119.65	6	118.92	120.00	-3.9	17,535	-0.02%
2023/08/29	4.1	117.13	8	118.06	117.50	-3.9	17,833	-0.02%
2023/08/28	10.3	119.98	37.6	121.86	119.00	-27.3	17,724	-0.15%
2023/08/25	4.2	115.13	29.4	115.96	116.50	-25.2	17,796	-0.14%
2023/08/24	1	112.50	6.6	113.01	113.00	-5.6	17,728	-0.03%
2023/08/23	0	0.00	1.3	109.12	109.50	-1.3	18,049	-0.01%
2023/08/22	2	108.75	4	108.63	108.50	-2	18,678	-0.01%
2023/08/21	0	0.00	1	107.50	108.00	-1	19,229	-0.01%
2023/08/18	5	107.10	1	107.00	107.00	4	19,427	0.02%
2023/08/17	5.2	105.77	4	107.50	108.50	1.2	19,519	0.01%
2023/08/16	18	107.50	1	108.00	108.00	17	19,556	0.09%
2023/08/15	2.1	109.51	5.1	110.59	110.00	-2.9	19,526	-0.01%
2023/08/14	2.1	109.52	3.3	110.15	109.50	-1.2	19,710	-0.01%
2023/08/11	1	110.50	11	110.95	110.50	-10	19,854	-0.05%
2023/08/10	3.1	110.16	6.1	110.58	111.00	-3.1	19,915	-0.02%
2023/08/09	2.2	110.23	2	110.00	111.00	0.2	19,811	0.00%
2023/08/08	19.1	109.53	5	109.50	109.00	14.1	19,798	0.07%
2023/08/07	10	109.00	5	110.80	111.50	5	19,717	0.03%
2023/08/04	5	109.10	0	0.00	109.00	5	19,801	0.03%
2023/08/02	26.7	111.56	9	111.06	110.50	17.7	19,699	0.09%
2023/08/01	10	114.00	5.1	112.54	114.00	4.9	19,380	0.03%
2023/07/31	9	115.22	6	114.58	114.50	3	19,111	0.02%
2023/07/28	6.2	117.66	14	117.54	117.50	-7.8	18,899	-0.04%
2023/07/27	8.1	112.38	1	112.50	114.00	7.1	18,646	0.04%
2023/07/26	2.2	113.51	5	113.00	113.50	-2.8	18,668	-0.01%
2023/07/25	15.1	113.97	12	114.58	114.50	3.1	18,785	0.02%
2023/07/24	1	111.00	2	111.25	110.50	-1	18,701	-0.01%
2023/07/21	3	109.67	1	110.00	110.50	2	18,835	0.01%
2023/07/20	6	112.42	1	113.00	113.50	5	18,683	0.03%
2023/07/19	5.2	114.13	2	113.75	112.50	3.2	18,677	0.02%
2023/07/18	9.3	114.39	6	115.08	116.00	3.3	18,724	0.02%
2023/07/17	13.2	115.19	11	115.00	115.00	2.2	18,515	0.01%
2023/07/14	1.1	115.45	4.2	113.79	115.00	-3.1	18,381	-0.02%
2023/07/13	2.3	111.43	0	0.00	110.00	2.3	18,144	0.01%
2023/07/12	4	108.13	0	0.00	110.00	4	18,019	0.02%
2023/07/11	1	109.00	2.2	110.18	109.50	-1.2	17,959	-0.01%
2023/07/10	2.9	109.16	1	108.00	108.00	1.9	18,339	0.01%
2023/07/07	0	0.00	5	109.30	109.00	-5	18,312	-0.03%
2023/07/06	5.2	109.02	0	0.00	108.50	5.2	18,145	0.03%
2023/07/05	6.3	111.04	1	110.50	111.50	5.3	18,079	0.03%
2023/07/04	0	0.00	1	109.50	111.00	-1	18,034	-0.01%
2023/07/03	12.6	110.17	2.1	110.02	111.00	10.5	17,939	0.06%
2023/06/30	24.3	111.66	20	110.50	110.50	4.3	17,928	0.02%
2023/06/29	2.1	122.50	1	122.00	122.50	1	17,541	0.01%
2023/06/28	3	123.33	4	123.75	124.00	-1	17,438	-0.01%
2023/06/27	6	123.17	3	122.83	124.00	3	17,249	0.02%
2023/06/26	1	124.50	4	126.50	126.00	-3	16,972	-0.02%
2023/06/21	0.1	126.00	3	126.50	126.50	-2.9	16,836	-0.02%
2023/06/20	1	127.00	3	127.17	126.50	-2	16,846	-0.01%
2023/06/19	0	125.00	9	126.67	126.50	-9	16,896	-0.05%
2023/06/16	4	124.75	5	125.50	125.50	-1	16,919	-0.01%
2023/06/15	1.1	125.95	6.1	126.09	126.50	-5	16,850	-0.03%
2023/06/14	15.4	125.22	0.1	126.00	124.50	15.3	16,920	0.09%
2023/06/13	5	127.00	9.1	127.50	128.00	-4.1	16,782	-0.02%
2023/06/12	8	125.75	4	126.37	125.50	4	16,636	0.02%
2023/06/09	7	124.79	8	124.75	126.00	-1	16,594	-0.01%
2023/06/08	7.1	123.98	3	123.00	122.50	4.1	16,428	0.02%
2023/06/07	9.1	124.66	13.2	125.39	125.00	-4.1	16,287	-0.03%
2023/06/06	2	118.00	10.3	119.68	121.50	-8.3	15,681	-0.05%
2023/06/05	6	116.17	8	116.75	116.50	-2	15,127	-0.01%
2023/06/02	5	116.00	19.3	115.15	116.50	-14.3	15,003	-0.10%
2023/05/31	3	111.33	1	112.00	111.50	2	14,423	0.01%
2023/05/30	2	111.00	8	111.75	111.50	-6	13,966	-0.04%
2023/05/29	6	109.59	0	0.00	109.00	6	13,542	0.04%
2023/05/26	2	110.50	19	110.89	110.50	-17	13,374	-0.13%
2023/05/25	6	109.92	7	109.64	108.50	-1	12,872	-0.01%
2023/05/24	2	108.25	0	0.00	108.50	2	12,352	0.02%
2023/05/23	0	110.00	3	110.50	110.00	-3	12,160	-0.02%
2023/05/22	2	109.75	6.1	110.00	110.00	-4.1	12,093	-0.03%
2023/05/19	0	0.00	2	108.50	109.00	-2	11,958	-0.02%
2023/05/18	4	108.88	12	108.87	109.00	-8	11,980	-0.07%
2023/05/17	0	105.50	7	106.00	105.50	-7	11,829	-0.06%
2023/05/16	0	0.00	6	105.00	104.00	-6	11,782	-0.05%
2023/05/15	0	0.00	1	103.00	103.00	-1	11,766	-0.01%
2023/05/12	1.1	102.45	3	103.00	103.00	-1.9	11,987	-0.02%
2023/05/11	0	0.00	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	6.1	102.42	0	0.00	102.50	6.1	12,208	0.05%
2023/05/09	6.2	104.48	11	104.77	104.50	-4.8	12,197	-0.04%
2023/05/08	0	103.50	0	0.00	104.00	0	12,266	0.00%
2023/05/05	1	103.50	0	0.00	103.00	1	12,641	0.01%
2023/05/04	0	102.50	1	103.00	103.00	-1	12,901	-0.01%
2023/05/03	2	100.01	0	0.00	101.50	2	12,983	0.02%
2023/05/02	9	100.67	0	0.00	100.50	9	13,109	0.07%
2023/04/28	4.2	100.41	0	0.00	101.00	4.2	13,310	0.03%
2023/04/27	6	100.00	0	0.00	101.00	6	13,209	0.05%
2023/04/26	10.1	100.07	3	100.00	100.50	7.1	13,108	0.05%
2023/04/25	1	102.50	5	101.90	101.50	-4	12,980	-0.03%
2023/04/24	3	102.33	2	102.25	102.00	1	12,955	0.01%
2023/04/21	3.1	102.50	0	0.00	102.50	3.1	12,978	0.02%
2023/04/20	1.1	104.00	2	103.75	103.50	-0.9	12,887	-0.01%
2023/04/19	6.1	104.25	2	103.50	103.50	4.1	13,041	0.03%
2023/04/18	1	105.50	4	106.00	105.50	-3	13,118	-0.02%
2023/04/17	0	105.78	10	105.70	106.00	-10	13,172	-0.08%
2023/04/14	19	104.50	15.4	105.89	105.50	3.6	13,143	0.03%
2023/04/13	39.8	104.24	0.5	104.00	103.50	39.3	13,028	0.30%
2023/04/12	9	108.33	0	0.00	109.00	9	12,455	0.07%
2023/04/11	6.1	108.91	0	0.00	109.00	6.1	12,271	0.05%
2023/04/10	10.4	108.75	0	0.00	109.00	10.4	12,183	0.09%
2023/04/07	7.2	110.65	0.5	110.00	110.50	6.7	12,032	0.06%
2023/04/06	1	112.51	3	112.50	112.50	-2	11,935	-0.02%
2023/03/31	10	112.15	0	0.00	112.50	10	11,951	0.08%
2023/03/30	0.1	112.00	1.1	112.50	112.50	-1	12,012	-0.01%
2023/03/29	0.6	111.44	7.1	111.50	111.50	-6.5	12,149	-0.05%
2023/03/28	0	0.00	3	109.17	109.50	-3	12,285	-0.02%
2023/03/27	5	109.90	1	110.50	109.00	4	12,464	0.03%
2023/03/24	0	110.00	4.5	111.11	111.00	-4.5	12,707	-0.04%
2023/03/23	1	109.01	10.1	109.71	110.50	-9.1	12,687	-0.07%
2023/03/22	6	108.50	1	109.00	109.00	5	12,755	0.04%
2023/03/21	5	107.90	0	0.00	107.00	5	12,828	0.04%
2023/03/20	0.1	109.00	1	109.50	109.50	-0.9	12,844	-0.01%
2023/03/17	2	109.00	12	108.00	109.50	-10	12,898	-0.08%
2023/03/16	0	0.00	1	107.00	108.00	-1	12,787	-0.01%
2023/03/15	0	109.00	0	0.00	108.50	0	12,898	0.00%
2023/03/14	1	108.50	12	107.17	107.00	-11	12,825	-0.09%
2023/03/13	1	108.00	0.1	108.00	108.50	0.9	12,754	0.01%
2023/03/10	1.1	106.97	3	107.17	107.00	-1.9	12,780	-0.02%
2023/03/09	1	109.50	1	108.50	109.00	0	13,038	0.00%
2023/03/07	0.1	110.00	9	110.39	110.50	-9	13,128	-0.07%
2023/03/06	1	108.50	2.3	108.72	109.00	-1.3	12,988	-0.01%
2023/03/03	2	108.00	4	108.38	108.00	-2	13,044	-0.02%
2023/03/02	0.1	106.47	2	107.49	108.00	-2	13,038	-0.02%
2023/03/01	0	104.50	1	106.00	106.00	-1	12,956	-0.01%
2023/02/24	4	106.13	8.1	106.06	106.00	-4.1	12,931	-0.03%
2023/02/23	1	102.51	10.5	104.00	103.50	-9.5	12,638	-0.08%
2023/02/22	0	102.00	2.1	102.21	102.50	-2.1	12,646	-0.02%
2023/02/21	11.1	102.05	1	102.00	102.50	10.1	12,659	0.08%
2023/02/20	2	102.25	2	102.75	103.00	0	12,861	0.00%
2023/02/17	3.1	102.34	0	0.00	102.00	3.1	13,032	0.02%
2023/02/16	0	104.00	1	105.00	104.00	-1	13,163	-0.01%
2023/02/15	0	104.30	0	0.00	104.50	0	13,391	0.00%
2023/02/14	2	104.00	3.1	104.32	104.50	-1.1	13,304	-0.01%
2023/02/13	0.1	103.50	0	104.00	104.00	0.1	13,322	0.00%
2023/02/10	6	105.83	3	105.99	106.00	3	13,334	0.02%
2023/02/09	0	0.00	13.4	105.75	106.00	-13.4	13,324	-0.10%
2023/02/08	1	105.00	1.1	105.50	106.00	-0.1	13,162	0.00%
2023/02/07	1	103.50	0	0.00	103.50	1	13,151	0.01%
2023/02/06	0	104.45	0	104.50	103.50	0	13,121	0.00%
2023/02/03	1	106.00	17.3	105.05	106.00	-16.3	13,077	-0.12%
2023/02/02	2	103.00	2.2	103.50	103.00	-0.2	12,842	0.00%
2023/02/01	2	100.00	1.1	102.00	102.00	1	12,813	0.01%
2023/01/31	8	100.63	1	102.00	100.00	7	12,750	0.06%
2023/01/30	10	104.50	5.6	104.00	105.00	4.4	12,579	0.04%
2023/01/17	2.1	101.48	0.1	101.50	101.50	2	12,401	0.02%
2023/01/16	0	100.50	4	101.25	101.00	-4	12,415	-0.03%
2023/01/13	6	101.50	3	101.17	101.00	3	12,517	0.02%
2023/01/12	10	101.00	1	100.50	101.00	9	12,663	0.07%
2023/01/11	0	0.00	2	101.50	100.50	-2	12,718	-0.02%
2023/01/10	1	101.00	10	101.15	101.50	-9	12,901	-0.07%
2023/01/09	1.5	100.03	3.7	99.92	101.00	-2.2	12,888	-0.02%
2023/01/06	0.1	96.50	3	96.17	96.80	-3	12,828	-0.02%
2023/01/05	0	95.40	7.2	94.88	94.60	-7.2	12,850	-0.06%
2023/01/04	0	94.40	13	93.91	93.70	-13	13,044	-0.10%
2023/01/03	1	92.70	11	92.77	94.60	-10	13,466	-0.07%
2022/12/30	21	93.85	1	94.30	93.90	20	13,511	0.15%
2022/12/29	5	92.38	5	93.26	93.80	0	13,644	0.00%
2022/12/28	4	93.60	2	93.50	93.50	2	13,925	0.01%
2022/12/27	10	94.63	3	94.30	94.50	7	14,067	0.05%
2022/12/26	0	0.00	0.1	93.70	94.00	-0.1	14,266	0.00%
2022/12/23	10.4	93.78	1	93.80	93.80	9.4	14,432	0.07%
2022/12/22	1	96.00	3	96.90	97.30	-2	14,432	-0.01%
2022/12/21	2	95.40	7	95.17	95.30	-5	14,256	-0.04%
2022/12/20	2	94.30	1	93.70	93.50	1	14,044	0.01%
2022/12/19	4	95.65	0	0.00	95.80	4	13,884	0.03%
2022/12/16	10.3	96.99	0	0.00	96.20	10.3	13,615	0.08%
2022/12/15	0.2	97.60	2	98.25	98.20	-1.8	13,317	-0.01%
2022/12/14	2	96.75	1.1	96.96	98.00	0.9	13,257	0.01%
2022/12/13	5.2	96.26	0	0.00	96.30	5.2	13,147	0.04%
2022/12/12	3	97.77	1	98.60	98.10	2	13,109	0.02%
2022/12/09	3	98.87	1.1	98.96	99.50	1.9	13,263	0.01%
2022/12/08	5	96.60	10	97.35	97.00	-5	13,244	-0.04%
2022/12/07	2.1	99.05	0.1	98.80	99.00	2	13,433	0.01%
2022/12/05	2.2	101.39	3.3	101.91	101.00	-1.1	13,471	-0.01%
2022/12/02	1.2	100.84	1.1	100.03	101.00	0.1	13,416	0.00%
2022/12/01	0	0.00	8.3	100.53	101.50	-8.3	13,374	-0.06%
2022/11/30	0	0.00	5	96.54	97.20	-5	13,015	-0.04%
2022/11/29	1	94.90	10	94.90	95.40	-9	12,863	-0.07%
2022/11/28	2	94.70	1	94.80	94.60	1	12,883	0.01%
2022/11/25	0	0.00	1	96.20	96.10	-1	12,960	-0.01%
2022/11/24	0	0.00	0	95.70	96.40	0	13,003	0.00%
2022/11/23	1	95.50	4	95.85	95.80	-3	13,018	-0.02%
2022/11/22	0	0.00	1	94.50	94.80	-1	13,042	-0.01%
2022/11/21	2	95.50	2	94.30	94.20	0	13,028	0.00%
2022/11/18	0.1	94.00	4	94.40	94.90	-3.9	12,980	-0.03%
2022/11/17	6	92.60	16	92.98	93.50	-10	12,879	-0.08%
2022/11/16	0	93.50	15	93.45	93.60	-15	12,883	-0.12%
2022/11/15	0	0.00	12.2	92.71	92.80	-12.2	12,673	-0.10%
2022/11/14	10	91.60	9	91.54	91.70	1	12,462	0.01%
2022/11/11	0.1	89.90	19	90.53	90.40	-18.9	12,306	-0.15%
2022/11/10	10	86.27	0	0.00	86.50	10	11,996	0.08%
2022/11/09	0	0.00	5.1	86.36	86.80	-5.1	11,953	-0.04%
2022/11/08	0	0.00	1	84.60	84.40	-1	11,841	-0.01%
2022/11/07	1	83.46	8.6	82.95	84.50	-7.6	11,759	-0.06%
2022/11/03	5.2	79.58	2	78.80	79.50	3.2	11,611	0.03%
2022/11/02	1	79.80	31	80.01	80.00	-30	11,553	-0.26%
2022/11/01	2.1	80.46	3	80.10	80.00	-0.9	11,502	-0.01%
2022/10/31	4.4	79.24	8.5	79.66	80.40	-4.1	11,489	-0.04%
2022/10/28	3	79.33	7	79.84	80.70	-4	11,502	-0.03%
2022/10/27	5	78.30	2.1	78.58	78.70	2.9	11,368	0.03%
2022/10/26	1	77.00	3.1	77.14	76.90	-2.1	11,325	-0.02%
2022/10/24	0	0.00	7.3	78.01	77.70	-7.3	11,351	-0.06%
2022/10/21	1	76.30	12	76.31	76.30	-11	11,514	-0.10%
2022/10/20	13	74.16	7.1	75.10	76.00	5.9	11,462	0.05%
2022/10/19	1.3	75.49	7	75.26	74.90	-5.7	11,252	-0.05%
2022/10/18	7	75.71	14	77.08	76.10	-7	11,146	-0.06%
2022/10/17	2	74.55	3	75.57	76.20	-1	10,953	-0.01%
2022/10/14	0.1	74.90	6.2	75.50	75.80	-6.1	10,940	-0.06%
2022/10/13	0.2	72.21	5	72.20	72.40	-4.8	10,874	-0.04%
2022/10/12	6.2	73.42	0	0.00	73.20	6.2	10,751	0.06%
2022/10/11	20.1	75.59	3	75.17	74.60	17.1	10,625	0.16%
2022/10/07	0	81.85	6	82.20	82.00	-6	10,314	-0.06%
2022/10/06	2	82.75	23	82.51	82.80	-21	10,368	-0.20%
2022/10/05	20	82.60	6	81.87	81.90	14	10,322	0.14%
2022/10/04	11	79.25	4	79.10	79.80	7	10,094	0.07%
2022/10/03	31.3	78.45	0	0.00	77.10	31.3	9,975	0.31%
2022/09/30	0	0.00	2	79.30	80.10	-2	9,872	-0.02%
2022/09/29	1	80.00	1	80.00	78.90	0	9,890	0.00%
2022/09/28	6	79.82	5	80.18	78.20	1	9,893	0.01%
2022/09/27	4	81.20	0	0.00	81.10	4	9,896	0.04%
2022/09/26	2.2	80.77	0	81.50	81.30	2.2	10,077	0.02%
2022/09/23	3.1	84.87	3	84.67	84.00	0.1	10,147	0.00%
2022/09/22	3	84.23	4	84.58	84.60	-1	10,734	-0.01%
2022/09/21	0	0.00	3	84.97	84.90	-3	11,653	-0.03%
2022/09/20	0	0.00	10	84.78	85.40	-10	12,079	-0.08%
2022/09/19	2	84.50	10	84.34	84.30	-8	12,196	-0.07%
2022/09/16	3	83.67	2	83.50	83.60	1	12,597	0.01%
2022/09/15	0	0.00	2	83.50	83.20	-2	12,424	-0.02%
2022/09/14	16.1	82.75	1	82.60	82.70	15.1	12,447	0.12%
2022/09/13	0	0.00	7	85.57	85.90	-7	12,225	-0.06%
2022/09/12	1	83.00	0	0.00	83.00	1	12,106	0.01%
2022/09/08	1	81.90	2	82.15	82.10	-1	12,276	-0.01%
2022/09/07	10.1	80.38	5	80.16	80.20	5.1	12,305	0.04%
2022/09/06	1	82.70	1	82.20	82.40	0	12,391	0.00%
2022/09/05	4	82.48	2.1	82.50	82.30	2	12,515	0.02%
2022/09/02	2.1	82.92	1	83.00	82.70	1.1	12,669	0.01%
2022/09/01	7.1	83.65	1	84.30	83.90	6.1	12,719	0.05%
2022/08/31	7	85.01	0	0.00	85.40	7	12,727	0.05%
2022/08/30	0	0.00	1.1	85.19	84.60	-1.1	12,730	-0.01%
2022/08/29	9	84.24	0	0.00	84.40	9	12,770	0.07%
2022/08/26	0	0.00	1	87.70	87.50	-1	12,778	-0.01%
2022/08/25	4	86.62	0.3	86.80	86.40	3.7	12,839	0.03%
2022/08/24	5	86.78	0	0.00	86.20	5	12,916	0.04%
2022/08/23	8	86.77	1	86.40	86.60	7	13,324	0.05%
2022/08/22	6	88.93	1	88.90	88.70	5	13,371	0.04%
2022/08/17	2	90.40	0	0.00	90.60	2	13,673	0.01%
2022/08/16	0	0.00	1	90.60	90.70	-1	13,698	-0.01%
2022/08/15	1	90.30	2	90.35	90.50	-1	13,727	-0.01%
2022/08/12	2	89.70	0	0.00	89.50	2	13,715	0.01%
2022/08/11	0	0.00	3	89.33	89.50	-3	13,766	-0.02%
2022/08/10	2	86.55	1	86.90	87.00	1	13,914	0.01%
2022/08/09	1	87.40	0	0.00	87.70	1	13,984	0.01%
2022/08/08	1	87.70	0	0.00	87.90	1	13,975	0.01%
2022/08/05	3	87.87	21	88.00	88.20	-18	14,041	-0.13%
2022/08/04	0	0.00	10	86.98	87.40	-10	14,097	-0.07%
2022/08/03	0.1	84.10	0	0.00	86.00	0.1	13,964	0.00%
2022/08/02	2	84.75	0	0.00	84.50	2	13,932	0.01%
2022/07/29	27	86.51	1	86.40	86.40	26	14,016	0.19%
2022/07/28	6.1	86.44	13.2	87.05	87.80	-7.1	13,911	-0.05%
2022/07/27	2	83.30	4	83.45	85.10	-2	13,666	-0.01%
2022/07/26	10	84.35	0	0.00	83.70	10	13,671	0.07%
2022/07/25	0.1	84.87	15	85.20	84.60	-14.9	14,005	-0.11%
2022/07/22	16.1	84.72	15	85.20	85.20	1.1	14,182	0.01%
2022/07/20	1	84.20	14.4	83.90	83.40	-13.4	14,176	-0.09%
2022/07/19	1.2	82.05	0	0.00	82.60	1.2	14,260	0.01%
2022/07/18	1	79.80	0	0.00	81.10	1	14,201	0.01%
2022/07/15	3	78.73	0	0.00	79.20	3	14,075	0.02%
2022/07/14	2	78.55	0	0.00	78.40	2	14,036	0.01%
2022/07/13	3	75.80	3.2	75.50	76.20	-0.2	13,926	0.00%
2022/07/12	0	0.00	8.7	73.89	73.80	-8.7	13,843	-0.06%
2022/07/11	0	0.00	5	76.38	75.80	-5	13,808	-0.04%
2022/07/08	4	75.88	8.3	76.22	76.10	-4.3	13,829	-0.03%
2022/07/07	13.3	73.34	1	74.70	74.60	12.3	13,807	0.09%
2022/07/06	0.2	73.34	1	73.40	73.10	-0.8	13,831	-0.01%
2022/07/05	4	73.96	0	0.00	74.80	4	13,870	0.03%
2022/07/04	4	73.90	1	73.80	74.00	3	13,839	0.02%
2022/07/01	10.3	76.39	21.1	75.08	74.50	-10.8	13,771	-0.08%
2022/06/30	11.1	77.29	2	78.60	76.40	9.1	13,699	0.07%
2022/06/29	33.3	80.17	6	79.78	79.10	27.3	13,172	0.21%
2022/06/28	14.8	91.37	0	0.00	91.00	14.8	12,232	0.12%
2022/06/27	2	94.15	1	94.10	94.30	1	11,853	0.01%
2022/06/24	24	92.73	0	0.00	92.00	24	11,676	0.21%
2022/06/23	2	95.80	0	0.00	95.40	2	11,268	0.02%
2022/06/22	1	96.80	2	96.90	96.40	-1	11,263	-0.01%
2022/06/21	0.1	99.30	0	0.00	99.40	0.1	11,265	0.00%
2022/06/20	20	97.50	2	97.60	96.20	18	11,277	0.16%
2022/06/17	9.1	98.14	2	97.90	97.50	7.1	11,262	0.06%
2022/06/16	2	102.00	2	103.00	101.00	0	11,046	0.00%
2022/06/15	7.2	100.23	3	100.33	100.00	4.2	11,149	0.04%
2022/06/14	0	0.00	1	101.50	102.00	-1	11,273	-0.01%
2022/06/13	0	102.50	0	0.00	102.00	0	11,265	0.00%
2022/06/10	0	0.00	5	105.50	105.00	-5	11,236	-0.04%
2022/06/08	1	104.00	1	105.00	104.00	0	11,321	0.00%
2022/06/07	2	103.50	0	0.00	102.50	2	11,290	0.02%
2022/06/06	5	104.00	16	104.75	104.50	-11	11,303	-0.10%
2022/06/02	0	0.00	10.8	103.78	104.00	-10.8	11,477	-0.09%
2022/06/01	1	103.49	1	103.50	103.00	0	11,869	0.00%
2022/05/31	1	101.51	3	103.16	104.50	-2	11,862	-0.02%
2022/05/30	0	101.50	5.3	102.29	103.00	-5.2	11,566	-0.05%
2022/05/27	1	99.73	8.2	100.52	101.00	-7.2	11,498	-0.06%
2022/05/26	1	98.30	1	99.00	98.60	0	11,509	0.00%
2022/05/25	0	0.00	9	97.93	98.20	-9	11,666	-0.08%
2022/05/24	4	96.84	8	97.33	96.60	-4	11,910	-0.03%
2022/05/23	1	97.20	1	97.50	97.50	0	11,988	0.00%
2022/05/20	0	0.00	1	97.20	97.50	-1	12,136	-0.01%
2022/05/19	3.1	95.51	2	96.10	95.70	1.1	12,182	0.01%
2022/05/18	2.7	97.38	2	98.10	96.90	0.7	12,207	0.01%
2022/05/17	2.3	97.00	11	97.41	97.30	-8.7	12,138	-0.07%
2022/05/16	4	94.78	1	94.90	94.70	3	12,175	0.02%
2022/05/13	0	0.00	1	94.30	94.30	-1	12,222	-0.01%
2022/05/12	0.1	94.00	0	0.00	93.00	0.1	12,346	0.00%
2022/05/10	0	0.00	1	95.00	95.40	-1	12,921	-0.01%
2022/05/09	2	94.50	0	0.00	94.10	2	13,080	0.02%
2022/05/06	5	95.90	0	0.00	95.90	5	13,159	0.04%
2022/05/05	0	98.10	1	98.70	98.60	-1	13,331	-0.01%
2022/05/03	3	95.70	0.1	95.78	95.90	2.9	13,662	0.02%
2022/04/29	3.1	97.02	8	96.95	95.60	-4.9	13,727	-0.04%
2022/04/28	2	92.55	1	93.51	93.00	1	13,695	0.01%
2022/04/27	7.1	91.78	1	91.20	91.80	6.1	13,571	0.05%
2022/04/26	3	95.10	1.1	94.83	95.00	2	13,548	0.01%
2022/04/25	6.2	95.39	1	95.30	94.60	5.2	13,653	0.04%
2022/04/21	0	0.00	1	99.40	99.50	-1	13,720	-0.01%
2022/04/20	1	99.10	1	98.99	99.20	0	13,788	0.00%
2022/04/19	3.2	98.31	1	98.60	98.10	2.2	13,782	0.02%
2022/04/18	1	97.90	7	97.86	97.90	-6	13,882	-0.04%
2022/04/15	8.1	97.90	2	98.00	97.90	6.1	13,944	0.04%
2022/04/14	1	99.50	0	0.00	99.50	1	14,094	0.01%
2022/04/13	3.2	98.76	3	98.67	99.10	0.2	14,270	0.00%
2022/04/12	27	96.77	0	0.00	96.60	27	14,668	0.18%
2022/04/11	7.4	98.51	1	99.10	97.90	6.4	14,632	0.04%
2022/04/08	6	99.88	1	100.50	100.50	5	14,559	0.03%
2022/04/07	8.1	100.66	0	0.00	99.80	8.1	14,505	0.06%
2022/04/06	6	101.17	0	102.00	102.00	6	14,349	0.04%
2022/04/01	3.1	102.01	3	103.17	103.50	0.1	14,227	0.00%
2022/03/31	0.1	104.00	0	0.00	103.50	0.1	14,173	0.00%
2022/03/30	0	0.00	1	104.50	104.50	-1	14,225	-0.01%
2022/03/29	0	0.00	1	103.00	103.50	-1	14,214	-0.01%
2022/03/28	1	102.02	3	103.00	103.50	-2	14,175	-0.01%
2022/03/25	0	104.50	0	0.00	104.50	0	14,066	0.00%
2022/03/24	0	105.00	6	105.00	105.00	-6	14,034	-0.04%
2022/03/23	2	105.00	6	105.42	105.50	-4	14,096	-0.03%
2022/03/22	2	104.25	0	0.00	104.50	2	14,181	0.01%
2022/03/21	0	105.00	3.3	105.26	105.00	-3.3	14,207	-0.02%
2022/03/18	2	105.00	11.4	104.88	104.50	-9.4	14,268	-0.07%
2022/03/17	3	103.17	18	102.89	103.50	-15	14,151	-0.11%
2022/03/16	2	99.75	2	99.50	99.80	0	14,003	0.00%
2022/03/15	5	99.46	0.3	100.25	98.90	4.7	14,157	0.03%
2022/03/14	0.1	102.00	3	102.00	102.00	-3	14,255	-0.02%
2022/03/11	1.2	100.50	10	101.00	100.50	-8.9	14,304	-0.06%
2022/03/10	4.2	100.38	2.2	100.46	100.50	2	14,319	0.01%
2022/03/09	2.1	98.40	0	0.00	98.20	2.1	14,509	0.01%
2022/03/08	6	96.37	14.1	96.15	96.10	-8.1	14,624	-0.06%
2022/03/07	14.2	97.73	3.1	97.78	97.60	11.1	14,485	0.08%
2022/03/04	205.1	102.00	201	102.50	102.00	4.1	14,210	0.03%	大買/大賣/
2022/03/03	0	0.00	6	103.50	103.50	-6	14,243	-0.04%
2022/03/02	1.1	102.00	0	0.00	102.50	1.1	14,184	0.01%
2022/03/01	2	102.75	2.8	102.10	103.00	-0.8	14,258	-0.01%
2022/02/25	5	99.82	2	99.95	99.30	3	14,182	0.02%
2022/02/24	11.1	99.87	6.4	100.20	99.70	4.7	14,038	0.03%
2022/02/23	2.1	102.49	1	102.00	102.00	1.1	13,833	0.01%
2022/02/22	2.2	103.00	1	102.50	103.00	1.2	13,803	0.01%
2022/02/21	0	104.00	4	105.00	105.00	-4	13,711	-0.03%
2022/02/18	3	103.00	20	104.00	104.00	-17	13,711	-0.12%
2022/02/17	0	0.00	6	103.50	104.00	-6	13,713	-0.04%
2022/02/16	4	102.25	3.1	102.98	102.50	0.9	13,674	0.01%
2022/02/15	3	100.34	1	100.50	100.00	2	13,729	0.01%
2022/02/14	10.1	100.59	5	100.00	100.00	5.1	13,870	0.04%
2022/02/11	15.2	104.10	2	104.26	103.00	13.1	13,832	0.09%
2022/02/10	11	103.50	1.5	103.34	103.50	9.5	13,727	0.07%
2022/02/09	2	101.50	1	102.00	102.00	1	13,909	0.01%
2022/02/08	10.2	99.84	0	100.50	100.00	10.1	13,748	0.07%
2022/02/07	2	99.55	2	101.75	100.00	0	13,608	0.00%
2022/01/26	4.1	98.90	0	0.00	98.80	4.1	13,419	0.03%
2022/01/25	10.1	99.25	7	99.31	100.00	3.1	13,366	0.02%
2022/01/24	13.1	101.62	0	0.00	101.50	13.1	13,229	0.10%
2022/01/21	18.3	101.97	0.1	103.00	101.50	18.3	13,561	0.13%
2022/01/20	1	105.48	2	105.50	105.50	-1	13,452	-0.01%
2022/01/19	7.3	105.29	0	0.00	105.00	7.3	13,454	0.05%
2022/01/18	1.4	108.83	11	109.45	107.50	-9.7	13,380	-0.07%
2022/01/17	2	106.75	8.1	107.87	108.00	-6.1	13,341	-0.05%
2022/01/14	3	105.17	0	0.00	105.50	3	13,327	0.02%
2022/01/13	3	105.00	5	104.50	105.00	-2	13,351	-0.01%
2022/01/12	0.2	106.50	1	107.00	107.00	-0.9	13,438	-0.01%
2022/01/11	4	106.38	4	106.88	106.50	0	13,574	0.00%
2022/01/10	2.1	105.29	0	0.00	106.00	2.1	13,619	0.02%
2022/01/07	5.1	105.91	1.2	106.50	106.50	3.9	13,860	0.03%
2022/01/06	67	108.94	63.7	109.32	108.50	3.4	13,910	0.02%
2022/01/05	10.1	109.01	41.2	109.17	111.00	-31.1	13,981	-0.22%
2022/01/04	0.3	106.50	18	106.64	107.00	-17.7	14,061	-0.13%
2022/01/03	1	107.50	16	105.59	105.50	-15	14,368	-0.10%
2021/12/30	3	106.17	46.1	106.65	106.50	-43.1	14,588	-0.30%
2021/12/29	1	106.50	1	107.00	106.00	0	14,793	0.00%
2021/12/28	17	105.97	9	106.00	105.50	8	15,223	0.05%
2021/12/27	0.2	105.00	5	105.00	105.00	-4.8	15,491	-0.03%
2021/12/24	2	104.25	16.1	105.00	105.00	-14.1	15,556	-0.09%
2021/12/23	5	104.00	4	104.50	103.50	1	15,660	0.01%
2021/12/22	2.1	103.00	2	103.00	103.00	0.1	15,928	0.00%
2021/12/21	0	102.50	1	102.50	102.00	-1	16,201	-0.01%
2021/12/20	5	102.00	0	0.00	101.50	5	16,269	0.03%
2021/12/17	56.3	102.00	57.1	102.49	102.00	-0.8	16,274	0.00%
2021/12/16	10	101.70	3	102.00	103.50	7	16,197	0.04%
2021/12/15	7	101.57	2	101.50	101.50	5	16,320	0.03%
2021/12/14	14	101.82	0	0.00	102.00	14	16,569	0.08%
2021/12/13	17	102.68	2	103.50	102.50	15	16,521	0.09%
2021/12/10	16.1	103.81	0	0.00	103.00	16.1	16,486	0.10%
2021/12/09	7.2	104.29	3	104.83	104.50	4.2	16,356	0.03%
2021/12/08	6	107.58	10	107.35	107.00	-4	16,131	-0.02%
2021/12/07	10.1	104.35	0	0.00	104.00	10.1	16,069	0.06%
2021/12/06	13.1	106.96	1.1	106.59	106.00	12	15,944	0.07%
2021/12/03	5	109.00	23	108.46	109.00	-18	15,909	-0.11%
2021/12/02	3.1	105.15	1	105.99	105.00	2.1	15,758	0.01%
2021/12/01	3.1	103.35	18	104.50	104.00	-14.9	15,689	-0.09%
2021/11/30	0	0.00	0.1	103.50	102.00	-0.1	15,699	0.00%
2021/11/29	2	100.01	6	101.00	101.00	-4	15,545	-0.03%
2021/11/26	4.1	102.13	3	102.00	101.50	1.1	15,503	0.01%
2021/11/25	4	102.88	0	0.00	104.00	4	15,535	0.03%
2021/11/24	5	104.00	0	0.00	103.00	5	15,507	0.03%
2021/11/23	4.1	104.76	0	0.00	105.00	4.1	15,478	0.03%
2021/11/22	6	106.58	4.4	106.74	106.50	1.7	15,421	0.01%
2021/11/19	2	106.50	5.1	106.29	106.00	-3.1	15,327	-0.02%
2021/11/18	1.1	106.00	3	106.00	106.00	-1.9	15,281	-0.01%
2021/11/17	3	106.00	1	106.00	106.50	2	15,311	0.01%
2021/11/16	1.1	105.50	49.1	105.02	105.50	-48	15,353	-0.31%
2021/11/15	2	104.50	4	104.88	105.50	-2	15,407	-0.01%
2021/11/12	3	103.00	5	104.00	104.00	-2	15,418	-0.01%
2021/11/11	4	101.75	3	102.00	102.50	1	15,390	0.01%
2021/11/10	11	104.32	4.6	103.78	104.00	6.4	15,331	0.04%
2021/11/09	19.2	106.42	8.1	105.87	105.00	11	15,379	0.07%
2021/11/08	6	104.59	40.3	104.54	105.50	-34.3	15,065	-0.23%
2021/11/05	2	98.85	7	99.53	99.70	-5	14,812	-0.03%
2021/11/04	1.3	99.02	1	98.70	98.10	0.3	14,838	0.00%
2021/11/03	5	98.14	1	98.40	98.30	4	14,890	0.03%
2021/11/02	7.1	99.58	6	99.80	98.80	1.1	14,979	0.01%
2021/11/01	26.2	99.17	14	98.39	98.20	12.2	15,058	0.08%
2021/10/29	60	100.54	1	100.02	99.80	59	15,088	0.39%
2021/10/28	15	99.40	7	99.98	99.80	8	14,769	0.05%
2021/10/27	2	97.45	4	97.68	97.20	-2	14,813	-0.01%
2021/10/26	8.1	97.52	5	97.92	98.00	3.1	15,457	0.02%
2021/10/25	3	96.50	4	96.40	96.40	-1	15,412	-0.01%
2021/10/22	3	95.47	1	96.00	96.00	2	15,400	0.01%
2021/10/21	16.5	96.49	2	96.15	95.90	14.5	15,286	0.09%
2021/10/20	3	97.90	2	98.15	97.70	1	15,171	0.01%
2021/10/19	1	97.80	9	97.38	98.40	-8	15,081	-0.05%
2021/10/18	7.7	95.22	4	95.28	94.60	3.7	15,030	0.02%
2021/10/15	12.2	95.74	1.1	96.34	96.20	11.1	15,075	0.07%
2021/10/14	10.1	93.33	0	0.00	93.60	10.1	14,906	0.07%
2021/10/13	1	92.61	0	0.00	92.40	1	14,820	0.01%
2021/10/12	11.2	94.62	2	94.80	93.50	9.2	14,731	0.06%
2021/10/08	193.9	98.45	9	97.67	96.20	184.9	14,563	1.27%	大買/鉅額交易
2021/10/07	10.1	100.64	185	100.55	101.00	-174.9	14,200	-1.23%	大賣/鉅額交易
2021/10/06	7.4	100.41	3	99.70	100.00	4.4	14,086	0.03%
2021/10/05	10	100.15	2.1	99.62	100.50	7.9	13,924	0.06%
2021/10/04	13.2	103.95	0	0.00	103.50	13.2	13,544	0.10%
2021/10/01	0.1	107.50	30	106.93	108.00	-29.9	13,320	-0.22%
2021/09/30	1.6	108.25	3	107.00	109.00	-1.4	13,249	-0.01%
2021/09/29	15.1	106.73	3.1	106.57	106.00	12.1	13,056	0.09%
2021/09/28	5.1	112.21	1	112.00	112.50	4.1	12,775	0.03%
2021/09/27	4.1	115.15	0	0.00	115.50	4.1	12,519	0.03%
2021/09/24	2.1	116.76	3	118.00	117.50	-0.9	12,451	-0.01%
2021/09/23	0	117.00	0	0.00	116.50	0	12,536	0.00%
2021/09/22	3	114.51	4.5	114.38	116.00	-1.5	12,619	-0.01%
2021/09/17	13.1	118.93	0	0.00	118.00	13.1	12,583	0.10%
2021/09/16	5	122.40	1	121.50	121.50	4	12,353	0.03%
2021/09/15	4	124.13	0	0.00	124.00	4	12,299	0.03%
2021/09/14	0.1	125.00	0.1	125.00	124.50	0	12,349	0.00%
2021/09/13	5	124.70	0	0.00	124.00	5	12,395	0.04%
2021/09/10	7.2	125.70	5	126.50	128.00	2.2	12,477	0.02%
2021/09/09	3	122.00	2	123.00	122.00	1	12,421	0.01%
2021/09/08	10	119.00	1	119.50	119.50	9	12,447	0.07%
2021/09/07	7.2	121.03	0	0.00	121.50	7.2	12,404	0.06%
2021/09/06	3	125.50	1	126.50	124.50	2	12,357	0.02%
2021/09/03	3	127.50	7	127.71	128.50	-4	12,569	-0.03%
2021/09/02	2.1	126.46	2	125.50	125.50	0.1	12,521	0.00%
2021/09/01	3	126.00	0	0.00	126.50	3	12,503	0.02%
2021/08/31	1	125.00	1	126.50	128.50	0	12,524	0.00%
2021/08/30	25	127.52	27	128.09	129.00	-2	12,664	-0.02%
2021/08/27	5	124.00	2	126.25	127.00	3	12,574	0.02%
2021/08/26	2	123.00	2.3	122.87	123.50	-0.3	12,541	0.00%
2021/08/25	1	122.50	1.1	122.50	122.50	-0.1	12,618	0.00%
2021/08/24	0.1	120.50	4	121.13	120.00	-3.9	12,670	-0.03%
2021/08/23	1	120.00	0	0.00	121.00	1	12,772	0.01%
2021/08/20	0	116.00	0	0.00	116.00	0	12,842	0.00%
2021/08/19	8	115.13	0.1	117.50	115.50	7.9	12,963	0.06%
2021/08/18	2	117.75	11.3	117.06	119.00	-9.3	13,026	-0.07%
2021/08/17	4.1	118.21	0.1	117.00	117.00	4.1	13,114	0.03%
2021/08/16	0.2	121.50	0.2	120.50	122.00	0.1	12,975	0.00%
2021/08/13	6	121.66	4.2	122.19	120.00	1.9	13,105	0.01%
2021/08/12	0.1	126.00	0	0.00	125.50	0.1	13,011	0.00%
2021/08/11	0	0.00	1	128.39	127.00	-1	13,044	-0.01%
2021/08/10	3	127.00	0	126.00	126.50	3	13,131	0.02%
2021/08/09	1	127.00	4.1	128.23	128.00	-3.1	13,380	-0.02%
2021/08/06	6.4	129.83	12	131.29	129.00	-5.6	13,718	-0.04%
2021/08/05	2.1	131.72	11.5	132.30	132.00	-9.4	13,958	-0.07%
2021/08/04	3	130.17	6	130.41	131.00	-3	14,360	-0.02%
2021/08/03	1.2	124.75	2	125.25	127.00	-0.8	14,475	-0.01%
2021/08/02	6.3	123.37	14.1	124.68	125.50	-7.8	14,467	-0.05%
2021/07/30	16	122.56	45.4	122.26	122.50	-29.4	14,405	-0.20%
2021/07/29	1	115.46	1	115.50	115.00	0	13,902	0.00%
2021/07/28	7	111.57	0	0.00	112.50	7	14,116	0.05%
2021/07/27	0	0.00	0.4	115.00	115.00	-0.4	14,374	0.00%
2021/07/26	1	115.50	2	116.00	115.00	-1	14,731	-0.01%
2021/07/23	5.1	116.21	0	0.00	115.00	5.1	15,164	0.03%
2021/07/22	1	119.50	3.2	119.37	117.50	-2.2	15,636	-0.01%
2021/07/21	1	120.00	5	119.10	119.50	-4	15,887	-0.03%
2021/07/20	0	117.00	1.4	117.64	118.00	-1.4	16,329	-0.01%
2021/07/19	0	0.00	1.1	117.00	117.50	-1.1	16,317	-0.01%
2021/07/16	8.3	115.78	0	0.00	116.50	8.3	16,454	0.05%
2021/07/15	2	117.75	28.2	118.27	120.00	-26.2	16,379	-0.16%
2021/07/14	7	114.64	0	0.00	114.50	7	16,098	0.04%
2021/07/13	11	116.27	12	116.04	115.50	-1	16,076	-0.01%
2021/07/12	0	0.00	1	113.00	112.50	-1	16,135	-0.01%
2021/07/09	5	110.80	0	0.00	111.00	5	16,200	0.03%
2021/07/08	8	112.88	0	0.00	112.00	8	16,373	0.05%
2021/07/07	0	0.00	4.1	115.11	114.50	-4.1	16,499	-0.02%
2021/07/06	0.4	114.00	2	113.50	113.00	-1.6	16,851	-0.01%
2021/07/05	2	112.75	3	114.00	114.00	-1	17,135	-0.01%
2021/07/02	0.5	111.50	1	112.50	112.00	-0.5	17,210	0.00%
2021/07/01	0.1	111.00	3	111.83	111.00	-2.9	17,383	-0.02%
2021/06/30	6	111.50	0	0.00	112.00	6	17,625	0.03%
2021/06/29	3	111.17	10	110.90	113.00	-7	17,685	-0.04%
2021/06/28	7	112.64	0	0.00	112.50	7	17,702	0.04%
2021/06/25	0	0.00	4	116.75	117.50	-4	17,800	-0.02%
2021/06/24	0	0.00	1	115.50	115.50	-1	17,906	-0.01%
2021/06/23	1	113.50	2	115.25	116.00	-1	18,121	-0.01%
2021/06/22	4	113.38	1	112.50	113.00	3	18,176	0.02%
2021/06/21	2	113.51	4	113.63	113.00	-2	18,272	-0.01%
2021/06/18	1	117.00	0	0.00	116.50	1	18,445	0.01%
2021/06/17	0	0.00	0	115.50	118.00	0	18,570	0.00%
2021/06/16	2	116.50	1	116.00	115.50	1	18,872	0.01%
2021/06/15	3.2	117.34	1	118.00	118.00	2.2	19,182	0.01%
2021/06/11	4	118.63	28.1	119.34	118.50	-24.1	19,357	-0.12%
2021/06/10	0	0.00	2	116.25	116.50	-2	19,309	-0.01%
2021/06/09	1	113.50	3	113.83	114.00	-2	19,532	-0.01%
2021/06/08	10	116.75	14	115.86	115.50	-4	19,798	-0.02%
2021/06/07	0	0.00	10.3	114.27	115.50	-10.3	19,994	-0.05%
2021/06/04	0	0.00	1	111.00	111.00	-1	19,968	-0.01%
2021/06/03	1	111.97	1.1	111.45	112.00	-0.1	20,393	0.00%
2021/06/02	3.1	111.02	5	112.50	111.00	-1.9	20,500	-0.01%
2021/06/01	9	113.50	1	113.00	113.00	8	20,846	0.04%
2021/05/31	2.4	110.88	8	111.88	111.50	-5.6	21,169	-0.03%
2021/05/28	1	109.50	10	110.10	110.50	-9	21,319	-0.04%
2021/05/27	2	107.00	2	105.50	109.00	0	21,519	0.00%
2021/05/26	4.3	108.22	9	109.44	107.50	-4.7	21,733	-0.02%
2021/05/25	1	107.98	1.1	108.50	108.50	0	21,844	0.00%
2021/05/24	0	0.00	0	105.00	106.50	0	22,003	0.00%
2021/05/21	10	105.86	10	106.00	105.50	0	22,453	0.00%
2021/05/20	1	105.51	1.3	106.80	106.50	-0.2	22,841	0.00%
2021/05/19	3	105.67	1.3	106.40	105.50	1.8	23,478	0.01%
2021/05/18	3	104.67	5.1	104.60	106.50	-2.1	24,781	-0.01%
2021/05/17	13.2	102.77	7	102.50	103.00	6.2	24,950	0.02%
2021/05/14	4	103.38	9	104.94	105.00	-5	26,053	-0.02%
2021/05/13	12	100.15	11.3	97.33	100.00	0.8	25,966	0.00%
2021/05/12	9	96.90	3	98.66	97.00	6	25,924	0.02%
2021/05/11	15.2	104.59	6	105.00	103.50	9.2	25,978	0.04%
2021/05/10	4	110.78	0	0.00	110.00	4	26,092	0.02%
2021/05/07	0	0.00	6	110.58	113.00	-6	26,508	-0.02%
2021/05/06	9	107.56	7	107.21	107.50	2	26,802	0.01%
2021/05/05	4.1	108.78	0	0.00	106.50	4.1	26,960	0.02%
2021/05/04	5	109.70	4	109.50	111.50	1	27,386	0.00%
2021/05/03	26.1	112.36	19	113.24	112.50	7.1	27,629	0.03%
2021/04/29	12.1	119.21	7	120.57	118.00	5.1	27,659	0.02%
2021/04/28	11.1	121.63	30.3	121.52	123.00	-19.1	27,595	-0.07%
2021/04/27	13	117.19	7	118.29	118.00	6	27,845	0.02%
2021/04/26	5	115.07	19.1	115.66	118.00	-14.1	28,423	-0.05%
2021/04/22	1	110.00	10.3	109.98	108.00	-9.3	28,964	-0.03%
2021/04/21	3	110.83	1	110.50	110.00	2	29,456	0.01%
2021/04/20	2.1	112.44	1	113.00	113.00	1.1	30,225	0.00%
2021/04/19	9.3	113.11	5.3	112.12	111.50	4	31,196	0.01%
2021/04/16	2	113.00	3.2	112.19	113.00	-1.2	31,585	0.00%
2021/04/15	4	108.50	1	108.50	109.00	3	31,907	0.01%
2021/04/14	6	109.92	6	110.25	110.00	0	32,258	0.00%
2021/04/13	2	113.50	17	113.74	112.50	-15	33,038	-0.05%
2021/04/12	14.1	113.85	21	113.62	112.50	-7	33,479	-0.02%
2021/04/09	8	111.75	18.2	112.41	112.00	-10.2	33,577	-0.03%
2021/04/08	5	111.10	3	111.00	111.50	2	33,482	0.01%
2021/04/07	2.6	111.20	8	111.06	111.50	-5.5	33,511	-0.02%
2021/04/06	3	110.50	19.6	111.15	111.50	-16.5	33,630	-0.05%
2021/04/01	5.1	107.30	15	107.43	107.50	-9.9	33,613	-0.03%
2021/03/31	18	108.03	1.3	107.73	107.50	16.7	33,924	0.05%
2021/03/30	19.1	110.08	13.1	110.04	111.00	6	34,424	0.02%
2021/03/29	3.2	108.81	3	109.00	109.00	0.2	34,350	0.00%
2021/03/26	0.5	106.83	9	106.89	107.00	-8.6	34,367	-0.02%
2021/03/25	1.4	105.07	1	106.00	106.00	0.4	34,338	0.00%
2021/03/24	7.1	106.80	3	106.67	107.00	4.1	34,381	0.01%
2021/03/23	2	107.75	7	108.14	108.00	-5	34,536	-0.01%
2021/03/22	2	107.00	14	107.71	108.00	-12	34,448	-0.03%
2021/03/19	9.1	105.77	3	106.50	108.00	6.1	34,461	0.02%
2021/03/18	3.1	106.00	12	105.79	106.50	-9	34,326	-0.03%
2021/03/17	2.3	103.75	1	103.50	103.00	1.3	34,419	0.00%
2021/03/16	3	103.00	4	103.75	104.00	-1	34,648	0.00%
2021/03/15	18.4	102.39	2	104.00	102.50	16.4	34,624	0.05%
2021/03/12	23.1	105.30	16	105.34	105.00	7.1	34,457	0.02%
2021/03/11	6	103.33	14	104.39	105.00	-8	34,635	-0.02%
2021/03/10	6.2	101.66	2.3	102.39	101.00	4	34,705	0.01%
2021/03/09	13	100.34	12	99.63	101.00	1	34,756	0.00%
2021/03/08	9	102.78	8	103.81	102.50	1	34,625	0.00%
2021/03/05	13.2	101.51	11.1	101.76	102.00	2.1	34,784	0.01%
2021/03/04	11.4	103.11	1	106.50	103.00	10.4	35,437	0.03%
2021/03/03	7.4	106.14	7	105.93	107.00	0.4	35,207	0.00%
2021/03/02	9	106.16	12	106.92	106.00	-3	35,039	-0.01%
2021/02/26	35.7	104.49	3	104.50	103.50	32.7	34,835	0.09%
2021/02/25	16.1	107.28	4.3	107.00	107.50	11.8	34,544	0.03%
2021/02/24	13	107.73	2	107.00	106.00	11	34,504	0.03%
2021/02/23	25.4	108.11	24.2	107.86	110.00	1.2	34,280	0.00%
2021/02/22	12.3	111.80	8	111.00	112.00	4.3	33,881	0.01%
2021/02/19	19.5	112.58	15.7	113.23	113.50	3.8	33,474	0.01%
2021/02/18	56.1	116.67	24.5	116.89	117.50	31.6	32,992	0.10%
2021/02/17	0	0.00	5	116.00	116.00	-5	31,771	-0.02%
2021/02/05	18.1	103.19	79.1	103.92	105.50	-60.9	31,522	-0.19%
2021/02/04	2.2	97.56	53	98.80	97.70	-50.9	30,348	-0.17%
2021/02/03	21	98.10	13	98.32	98.10	8	30,349	0.03%
2021/02/02	28	98.10	20.2	97.99	98.60	7.8	30,594	0.03%
2021/02/01	56.4	93.93	14	92.26	94.90	42.4	30,391	0.14%
2021/01/29	4.1	94.30	12.2	94.34	92.00	-8.2	30,242	-0.03%
2021/01/28	11.4	95.10	4	94.68	94.50	7.3	29,989	0.02%
2021/01/27	10.2	99.11	3	98.63	98.30	7.2	29,853	0.02%
2021/01/26	18.3	100.29	7	99.20	98.40	11.3	29,922	0.04%
2021/01/25	19.5	102.88	9.1	104.88	102.00	10.5	30,592	0.03%
2021/01/22	12.1	105.37	7.1	104.93	105.00	5	30,189	0.02%
2021/01/21	23.2	105.16	18	105.61	105.50	5.2	29,972	0.02%
2021/01/20	36.4	106.15	18	105.42	104.50	18.4	29,786	0.06%
2021/01/19	15	105.07	21.3	105.70	105.50	-6.3	29,271	-0.02%
2021/01/18	21.2	98.82	34	99.89	100.50	-12.8	28,867	-0.04%
2021/01/15	12	100.07	10.1	101.48	98.00	1.9	28,441	0.01%
2021/01/14	21	100.25	10.3	99.38	99.00	10.7	28,182	0.04%
2021/01/13	7.1	97.17	35.1	95.94	99.60	-28	28,111	-0.10%
2021/01/12	16	93.59	8	93.36	92.20	8	27,419	0.03%
2021/01/11	3	89.73	7	89.09	90.40	-4	26,570	-0.02%
2021/01/08	12	88.58	8.1	89.32	88.00	3.9	26,340	0.01%
2021/01/07	7.6	89.59	5	90.14	89.40	2.6	25,958	0.01%
2021/01/06	14	88.50	27.3	88.74	88.50	-13.3	25,686	-0.05%
2021/01/05	7.1	85.65	5	85.48	86.60	2.1	24,823	0.01%
2021/01/04	1	82.20	9	82.52	83.90	-8	24,592	-0.03%
2020/12/31	2	81.20	3	81.50	81.30	-1	24,334	0.00%
2020/12/30	2	80.40	5	81.24	81.70	-3	24,220	-0.01%
2020/12/29	9	80.43	0	0.00	80.70	9	24,250	0.04%
2020/12/28	8	81.80	6	82.17	81.70	2	24,227	0.01%
2020/12/25	17	81.98	15	81.51	80.90	2	24,055	0.01%
2020/12/24	0	0.00	47	80.48	80.50	-47	23,732	-0.20%
2020/12/23	2	77.55	2	77.30	77.20	0	23,165	0.00%
2020/12/22	6	79.03	4	79.50	78.20	2	22,995	0.01%
2020/12/21	8	79.49	2	79.55	79.50	6	22,931	0.03%
2020/12/18	0	0.00	7	79.43	78.90	-7	22,803	-0.03%
2020/12/17	3	79.60	15	79.54	79.50	-12	22,680	-0.05%
2020/12/16	0	0.00	24	78.88	78.70	-24	22,380	-0.11%
2020/12/15	4	77.63	25	77.23	77.60	-21	22,256	-0.09%
2020/12/14	14	77.50	1	77.20	77.00	13	22,036	0.06%
2020/12/11	27	79.59	5	78.20	78.80	22	21,894	0.10%
2020/12/10	8	80.78	1	80.00	80.60	7	21,461	0.03%
2020/12/09	10	79.40	0	0.00	79.50	10	20,991	0.05%
2020/12/08	12	78.79	21	78.76	79.50	-9	20,695	-0.04%
2020/12/07	22	80.08	5	80.54	78.80	17	20,624	0.08%
2020/12/04	11	78.80	12	79.27	79.60	-1	20,184	0.00%
2020/12/03	0	76.80	21	77.04	77.90	-21	19,886	-0.11%
2020/12/02	15	76.00	1.5	77.07	77.30	13.5	19,729	0.07%
2020/12/01	13	77.22	1	76.60	76.70	12	19,595	0.06%
2020/11/30	20.1	78.20	36	79.53	76.60	-16	19,415	-0.08%
2020/11/27	0	0.00	4.3	74.10	74.40	-4.3	18,575	-0.02%
2020/11/26	11	73.21	3	73.27	73.50	8	18,466	0.04%
2020/11/25	1	73.70	4	73.53	72.50	-3	18,502	-0.02%
2020/11/24	31	74.47	0	0.00	73.40	31	18,396	0.17%
2020/11/23	4	73.95	11	73.75	73.90	-7	18,267	-0.04%
2020/11/20	7	72.79	3	72.40	72.90	4	18,014	0.02%
2020/11/19	0	0.00	1	73.00	72.90	-1	17,935	-0.01%
2020/11/18	2	73.15	14	72.74	73.00	-12	17,866	-0.07%
2020/11/17	2.1	72.00	6	73.07	72.00	-3.9	17,771	-0.02%
2020/11/16	6	71.42	12	71.65	71.90	-6	17,998	-0.03%
2020/11/13	12.1	70.32	4	70.38	70.50	8.1	18,176	0.04%
2020/11/12	0	0.00	5	71.74	72.00	-5	18,262	-0.03%
2020/11/11	9	71.26	17.7	71.55	71.50	-8.7	18,128	-0.05%
2020/11/10	1.3	70.85	7	70.89	71.50	-5.7	17,981	-0.03%
2020/11/09	0	0.00	14	69.68	70.20	-14	17,538	-0.08%
2020/11/06	0	0.00	3	68.50	68.70	-3	17,342	-0.02%
2020/11/05	21	67.84	17	67.97	68.20	4	17,146	0.02%
2020/11/04	0	0.00	9	67.46	68.00	-9	16,930	-0.05%
2020/11/03	16	67.40	13	67.01	66.80	3	16,716	0.02%
2020/11/02	23.4	66.84	48	66.74	66.80	-24.6	16,467	-0.15%
2020/10/30	0.3	63.40	8	63.38	63.20	-7.7	15,418	-0.05%
2020/10/29	35	62.22	22	62.36	62.50	13	15,695	0.08%
2020/10/28	12	63.45	6	63.72	63.10	6	16,235	0.04%
2020/10/27	17.5	64.74	3	64.70	64.40	14.5	16,273	0.09%
2020/10/26	5	66.98	9	66.46	66.30	-4	16,341	-0.02%
2020/10/23	6	65.12	57	64.90	65.20	-51	16,041	-0.32%
2020/10/22	33	63.94	23	64.30	64.40	10	16,502	0.06%
2020/10/21	3	63.93	9	63.92	64.10	-6	16,708	-0.04%
2020/10/20	0	0.00	4	62.33	61.90	-4	16,222	-0.02%
2020/10/19	4	62.08	1	62.00	61.90	3	16,103	0.02%
2020/10/16	10	61.70	0	0.00	61.20	10	16,002	0.06%
2020/10/15	1	61.50	1	61.00	61.30	0	15,922	0.00%
2020/10/14	57	61.01	63	61.69	60.90	-6	15,768	-0.04%
2020/10/13	15	61.53	143	61.58	61.80	-128	15,618	-0.82%	大賣/鉅額交易
2020/10/12	34	61.84	6	62.08	62.10	28	15,523	0.18%
2020/10/08	121	61.10	8	61.38	61.50	113	15,126	0.75%	大買/鉅額交易
2020/10/07	20	60.00	4	60.43	60.10	16	14,997	0.11%
2020/10/06	5	60.70	2	60.90	60.20	3	15,039	0.02%
2020/10/05	25	60.98	22	60.50	60.50	3	15,004	0.02%
2020/09/30	2	59.30	0	0.00	59.20	2	14,959	0.01%
2020/09/29	13	58.83	0	0.00	58.60	13	15,097	0.09%
2020/09/28	1	60.60	2	60.10	60.20	-1	15,071	-0.01%
2020/09/25	1	58.40	6	58.33	58.90	-5	15,081	-0.03%
2020/09/24	1	58.20	0	58.70	58.20	1	15,193	0.01%
2020/09/23	1	60.00	3	60.13	59.90	-2	15,347	-0.01%
2020/09/22	12	60.68	1	60.50	60.40	11	15,304	0.07%
2020/09/21	1	62.00	1	62.10	61.70	0	15,289	0.00%
2020/09/18	0	0.00	3	62.57	62.40	-3	15,308	-0.02%
2020/09/17	0	0.00	2	62.25	62.30	-2	15,266	-0.01%
2020/09/16	2	62.95	2	62.45	62.40	0	15,278	0.00%
2020/09/15	1	61.80	11	62.25	62.00	-10	15,188	-0.07%
2020/09/10	8	61.83	3	61.40	61.20	5	15,305	0.03%
2020/09/09	4	61.73	0	0.00	62.00	4	15,289	0.03%
2020/09/08	6	61.03	0	0.00	61.40	6	15,271	0.04%
2020/09/07	0	0.00	5	60.90	61.00	-5	15,274	-0.03%
2020/09/04	4	59.38	13	59.58	59.50	-9	15,281	-0.06%
2020/09/03	11	60.29	10	60.44	60.30	1	15,251	0.01%
2020/09/02	9	60.14	2	60.20	60.20	7	15,232	0.05%
2020/09/01	2	61.00	3	60.97	61.30	-1	15,085	-0.01%
2020/08/28	3	61.03	1	61.10	61.10	2	15,030	0.01%
2020/08/27	23	61.69	1	62.30	61.60	22	15,205	0.14%
2020/08/26	1.1	61.81	2	62.15	61.90	-1	15,197	-0.01%
2020/08/25	6.3	62.55	1	62.90	62.10	5.3	15,200	0.03%
2020/08/24	9	61.34	0	0.00	61.30	9	15,508	0.06%
2020/08/21	2	61.60	1	61.90	61.90	1	15,499	0.01%
2020/08/20	46	62.13	33	60.37	61.10	13	15,442	0.08%
2020/08/19	9	65.19	0	0.00	64.80	9	15,036	0.06%
2020/08/18	3	67.40	0	0.00	67.00	3	14,760	0.02%
2020/08/17	1	68.20	5.1	68.03	68.40	-4.1	14,617	-0.03%
2020/08/14	15	66.93	13	66.88	66.80	2	14,748	0.01%
2020/08/13	3	68.40	2	68.00	68.00	1	14,659	0.01%
2020/08/12	2	69.60	3	69.70	69.90	-1	14,630	-0.01%
2020/08/11	5	70.64	1	70.50	70.40	4	14,577	0.03%
2020/08/10	0	0.00	5	70.68	70.40	-5	14,476	-0.03%
2020/08/07	14	70.88	14	70.56	70.30	0	14,458	0.00%
2020/08/06	8	70.93	8	70.60	70.90	0	14,345	0.00%
2020/08/05	10	70.56	5	70.40	70.30	5	14,191	0.04%
2020/08/04	15	71.14	3	70.60	70.60	12	13,930	0.09%
2020/08/03	42	72.38	16	73.10	71.60	26	13,492	0.19%
2020/07/31	7	75.09	6	76.02	75.60	1	12,811	0.01%
2020/07/30	30	74.48	18	74.43	75.50	12	12,677	0.09%
2020/07/29	2	73.30	0	0.00	72.50	2	12,382	0.02%
2020/07/28	9	76.63	6	75.57	70.70	3	12,268	0.02%
2020/07/27	33	72.27	54	74.89	73.00	-21	11,638	-0.18%
2020/07/24	1	70.80	3	71.13	69.90	-2	11,081	-0.02%
2020/07/23	0	0.00	1	71.30	71.80	-1	10,898	-0.01%
2020/07/21	0	0.00	8	71.99	72.00	-8	10,752	-0.07%
2020/07/20	7	70.23	0	0.00	70.60	7	10,653	0.07%
2020/07/16	3	70.53	1	69.70	69.70	2	10,702	0.02%
2020/07/15	3	71.60	0	0.00	70.70	3	10,723	0.03%
2020/07/14	10.1	71.45	0	0.00	70.70	10.1	10,890	0.09%
2020/07/13	0	0.00	3	71.93	72.40	-3	10,838	-0.03%
2020/07/10	1	70.90	3	71.37	71.60	-2	10,829	-0.02%
2020/07/09	0	0.00	5	71.04	70.40	-5	10,785	-0.05%
2020/07/08	7	69.41	0	0.00	69.50	7	10,545	0.07%
2020/07/07	1	70.20	2	70.35	70.50	-1	10,396	-0.01%
2020/07/06	0	0.00	3	71.43	71.60	-3	10,289	-0.03%
2020/07/03	12	73.18	2	72.00	71.90	10	10,198	0.10%
2020/07/02	6	71.45	10	72.01	72.70	-4	10,104	-0.04%
2020/07/01	1	67.80	0	0.00	68.00	1	9,887	0.01%
2020/06/30	2	67.25	0	0.00	67.60	2	9,908	0.02%
2020/06/29	0	0.00	2	67.35	67.30	-2	9,975	-0.02%
2020/06/24	2	67.50	0.5	67.60	68.00	1.5	10,071	0.01%
2020/06/22	0	0.00	1	68.30	68.20	-1	10,310	-0.01%
2020/06/19	0	0.00	10	68.24	68.20	-10	10,480	-0.10%
2020/06/18	3	67.07	0	0.00	67.50	3	10,454	0.03%
2020/06/17	0	0.00	5	67.84	68.00	-5	10,597	-0.05%
2020/06/16	0	0.00	3	67.77	67.30	-3	10,947	-0.03%
2020/06/15	0	0.00	2	66.60	65.60	-2	11,239	-0.02%
2020/06/12	0	0.00	2	65.75	66.30	-2	11,406	-0.02%
2020/06/11	15	67.22	10	67.20	66.50	5	11,576	0.04%
2020/06/10	1	67.80	2	67.95	68.00	-1	11,675	-0.01%
2020/06/09	5	66.58	1	66.90	66.20	4	11,883	0.03%
2020/06/08	2	67.75	0	0.00	68.00	2	12,024	0.02%
2020/06/05	4	67.48	9	68.22	68.20	-5	11,980	-0.04%
2020/06/03	13	66.56	2	65.80	66.50	11	12,037	0.09%
2020/06/02	0	0.00	11	63.41	63.50	-11	11,846	-0.09%
2020/06/01	3	62.70	0	0.00	62.80	3	11,862	0.03%
2020/05/28	11	61.68	4	61.05	61.30	7	11,579	0.06%
2020/05/27	1	61.00	0	0.00	61.00	1	11,656	0.01%
2020/05/26	2	61.70	12	62.10	61.40	-10	11,723	-0.09%
2020/05/25	9	61.14	2	61.20	61.10	7	11,733	0.06%
2020/05/21	1	62.00	1	63.10	63.00	0	11,682	0.00%
2020/05/20	2	61.75	0	0.00	61.70	2	11,415	0.02%
2020/05/19	27	63.61	18	62.50	62.20	9	11,304	0.08%
2020/05/18	8	63.43	0	0.00	62.60	8	11,249	0.07%
2020/05/14	16	67.07	19	66.70	66.50	-3	11,200	-0.03%
2020/05/13	1	67.80	0	0.00	68.00	1	11,150	0.01%
2020/05/12	9	67.91	0	0.00	68.10	9	11,132	0.08%
2020/05/11	2	68.75	0	0.00	68.90	2	11,207	0.02%
2020/05/08	0	0.00	1	67.70	67.60	-1	11,212	-0.01%
2020/05/07	0	0.00	2	66.35	66.20	-2	11,275	-0.02%
2020/05/05	0	0.00	3	65.47	65.00	-3	11,260	-0.03%
2020/05/04	12	63.94	7	64.90	64.40	5	11,292	0.04%
2020/04/30	1	66.20	26	66.31	67.10	-25	11,242	-0.22%
2020/04/29	0	0.00	3	65.53	65.30	-3	11,365	-0.03%
2020/04/28	3	64.70	0	0.00	64.80	3	11,470	0.03%
2020/04/27	1	64.70	1	65.20	65.30	0	11,653	0.00%
2020/04/24	0	0.00	1	63.60	63.10	-1	11,585	-0.01%
2020/04/23	1	62.70	0	0.00	63.30	1	11,663	0.01%
2020/04/22	1	62.20	1	63.00	62.60	0	11,688	0.00%
2020/04/21	1	63.10	0	0.00	63.10	1	11,654	0.01%
2020/04/20	0	65.70	0	0.00	65.50	0	11,622	0.00%
2020/04/17	181	65.90	181	66.66	66.80	0	11,566	0.00%	大買/大賣/
2020/04/16	1	64.80	0	0.00	64.70	1	11,381	0.01%
2020/04/15	0	0.00	1	65.60	65.50	-1	11,416	-0.01%
2020/04/14	1	65.20	1	66.40	65.00	0	11,362	0.00%
2020/04/13	0	0.00	3	62.20	62.00	-3	11,287	-0.03%
2020/04/10	1	61.30	0	0.00	61.50	1	11,466	0.01%
2020/04/09	0	0.00	4	62.75	62.20	-4	11,485	-0.03%
2020/04/08	2	62.15	1	61.40	62.00	1	11,471	0.01%
2020/04/07	0	0.00	1	61.40	61.70	-1	11,386	-0.01%
2020/04/01	2	57.20	1	57.10	57.20	1	11,185	0.01%
2020/03/31	4	59.13	3	59.77	58.60	1	11,129	0.01%
2020/03/30	0	0.00	2	59.60	59.20	-2	10,968	-0.02%
2020/03/27	2	61.20	6	60.30	59.80	-4	10,829	-0.04%
2020/03/26	5	58.60	9	59.48	59.80	-4	10,723	-0.04%
2020/03/25	0	0.00	2	59.50	58.90	-2	10,656	-0.02%
2020/03/24	0	0.00	1	54.30	54.30	-1	10,519	-0.01%
2020/03/23	1	51.40	0	0.00	51.00	1	10,435	0.01%
2020/03/20	2	52.20	5	54.20	54.20	-3	10,359	-0.03%
2020/03/19	6	52.49	1	50.80	50.20	5	10,011	0.05%
2020/03/16	1	59.30	1	60.10	59.30	0	10,022	0.00%
2020/03/11	2	68.60	0	0.00	67.30	2	9,733	0.02%
2020/03/10	2	67.40	0	0.00	68.00	2	9,658	0.02%
2020/03/09	3	69.40	1	69.00	68.90	2	9,586	0.02%
2020/03/06	2	71.25	0	0.00	71.50	2	9,420	0.02%
2020/02/25	1	73.90	1	73.80	73.50	0	9,010	0.00%
2020/02/24	1	73.90	0	0.00	73.90	1	9,016	0.01%
2020/02/21	0	0.00	1	75.90	75.20	-1	9,019	-0.01%
2020/02/20	1	75.50	1	76.70	75.60	0	9,036	0.00%
2020/02/19	0	0.00	1	76.50	76.40	-1	9,065	-0.01%
2020/02/18	5	75.24	0	0.00	75.60	5	8,985	0.06%
2020/02/14	1	77.00	0	0.00	77.40	1	8,831	0.01%
2020/02/13	0	0.00	1	77.90	77.50	-1	8,799	-0.01%
2020/02/12	1	77.20	4	77.95	77.50	-3	8,803	-0.03%
2020/02/11	1	76.10	5	76.10	76.20	-4	8,754	-0.05%
2020/02/10	1	73.30	2	74.90	74.90	-1	8,744	-0.01%
2020/02/07	8	75.33	0	0.00	74.80	8	8,701	0.09%
2020/02/06	0	0.00	4	77.58	77.90	-4	8,646	-0.05%
2020/02/05	1	75.00	0	0.00	74.80	1	8,659	0.01%
2020/02/03	3	71.90	7	72.50	72.80	-4	8,920	-0.04%
2020/01/30	11	75.19	0	74.20	74.10	11	8,623	0.13%
2020/01/17	3	78.97	0	0.00	79.30	3	8,578	0.03%
2020/01/16	4	79.25	2	79.60	79.30	2	8,546	0.02%
2020/01/15	0	0.00	1	81.60	81.10	-1	8,523	-0.01%
2020/01/14	0	0.00	1	80.90	81.20	-1	8,463	-0.01%
2020/01/13	0	0.00	1	80.50	80.70	-1	8,442	-0.01%
2020/01/10	1	79.50	0	0.00	79.60	1	8,495	0.01%
2020/01/09	1	79.90	1	79.80	79.80	0	8,521	0.00%
2020/01/08	1	77.50	0	0.00	77.40	1	8,510	0.01%
2020/01/07	2	78.30	3	78.93	78.70	-1	8,542	-0.01%
2020/01/06	3	79.17	0	0.00	78.70	3	8,755	0.03%
2020/01/03	0	0.00	2	81.30	81.80	-2	8,582	-0.02%
2020/01/02	1	82.90	4	82.70	82.80	-3	8,527	-0.04%
2019/12/31	3	83.53	0	0.00	83.20	3	8,480	0.04%
2019/12/30	10	84.50	0	0.00	84.40	10	8,544	0.12%
2019/12/27	4	84.90	3	85.10	85.20	1	8,590	0.01%
2019/12/26	1	83.30	0	0.00	83.50	1	8,570	0.01%
2019/12/25	1	84.00	0	0.00	83.90	1	8,771	0.01%
2019/12/23	2	85.00	1	85.10	85.40	1	8,875	0.01%
2019/12/19	5	84.30	1	84.30	84.30	4	8,871	0.05%
2019/12/18	3	85.20	3	84.70	85.40	0	8,868	0.00%
2019/12/17	0	0.00	1	84.80	85.00	-1	8,897	-0.01%
2019/12/16	12	84.95	2	84.80	84.10	10	8,840	0.11%
2019/12/13	18	85.97	15	85.14	85.20	3	8,802	0.03%
2019/12/12	4	81.80	3	83.70	84.60	1	8,463	0.01%
2019/12/11	1	80.00	1	80.10	80.40	0	8,097	0.00%
2019/12/10	2	80.00	0	0.00	80.10	2	8,112	0.02%
2019/12/09	3	80.03	0	0.00	80.00	3	8,131	0.04%
2019/12/06	2	80.70	5	81.26	79.70	-3	8,083	-0.04%
2019/12/02	1	75.80	54	75.72	75.80	-53	7,812	-0.68%
2019/11/29	35	76.25	4	76.50	75.60	31	7,862	0.39%
2019/11/27	21	77.20	1	77.40	77.10	20	7,896	0.25%
2019/11/26	16	77.00	32	77.61	77.30	-16	7,862	-0.20%
2019/11/25	10	77.10	0	0.00	77.00	10	7,680	0.13%
2019/11/22	4	77.40	0	0.00	77.80	4	7,778	0.05%
2019/11/21	4	77.48	0	0.00	77.60	4	7,774	0.05%
2019/11/19	2	78.90	0	0.00	79.00	2	7,789	0.03%
2019/11/15	2	78.50	2	79.00	78.20	0	7,873	0.00%
2019/11/11	0	0.00	2	78.35	78.00	-2	8,151	-0.02%
2019/11/08	3	78.40	0	0.00	78.30	3	8,226	0.04%
2019/11/07	0	0.00	1	79.60	79.70	-1	8,241	-0.01%
2019/11/04	1	80.10	5	80.34	80.50	-4	8,371	-0.05%
2019/11/01	0	79.70	0	0.00	80.00	0	8,352	0.00%
2019/10/31	0	79.10	1	79.40	79.50	-1	8,472	-0.01%
2019/10/28	3	78.13	0	0.00	78.10	3	8,187	0.04%
2019/10/24	2	79.00	0	0.00	79.20	2	8,088	0.02%
2019/10/23	0	0.00	2	79.00	78.60	-2	8,067	-0.02%
2019/10/22	1	77.70	10	78.00	78.00	-9	8,044	-0.11%
2019/10/18	0	0.00	10	77.59	78.00	-10	8,128	-0.12%
2019/10/17	0	0.00	1	76.90	77.40	-1	8,228	-0.01%
2019/10/16	0	0.00	1	77.00	77.00	-1	8,205	-0.01%
2019/10/15	2	77.10	0	0.00	76.80	2	8,254	0.02%
2019/10/14	10	77.00	2	76.40	76.80	8	8,264	0.10%
2019/10/08	0	0.00	3	74.10	74.00	-3	8,099	-0.04%
2019/10/07	9	73.26	0	0.00	73.40	9	8,278	0.11%
2019/10/04	0	0.00	1	73.20	72.80	-1	8,355	-0.01%
2019/10/01	0	0.00	8	72.89	73.50	-8	8,350	-0.10%
2019/09/27	1	71.50	5	71.00	70.80	-4	8,282	-0.05%
2019/09/26	5	71.16	0	0.00	71.40	5	8,331	0.06%
2019/09/25	6	70.72	0	0.00	71.30	6	8,390	0.07%
2019/09/23	0	0.00	1	72.70	73.10	-1	8,466	-0.01%
2019/09/20	0	0.00	1	73.40	73.30	-1	8,498	-0.01%
2019/09/17	1	73.00	5	73.08	73.10	-4	8,568	-0.05%
2019/09/16	1	72.10	0	0.00	72.10	1	8,579	0.01%
2019/09/12	2	71.90	1	71.90	72.00	1	8,641	0.01%
2019/09/11	1	70.50	0	0.00	71.00	1	8,831	0.01%
2019/09/05	0	0.00	1.1	71.60	72.00	-1.1	8,908	-0.01%
2019/09/04	2	70.95	2	71.15	71.30	0	8,789	0.00%
2019/09/03	1	69.60	0	0.00	69.50	1	8,737	0.01%
2019/08/30	0	0.00	27	71.06	71.40	-27	8,733	-0.31%
2019/08/26	1	68.80	0	0.00	68.40	1	8,972	0.01%
2019/08/23	2	70.90	1	70.90	70.70	1	9,005	0.01%
2019/08/22	0	0.00	2	70.90	70.70	-2	9,030	-0.02%
2019/08/16	0	0.00	3.5	66.91	67.10	-3.5	9,386	-0.04%
2019/08/15	3	66.97	2	66.80	67.00	1	9,413	0.01%
2019/08/14	4	67.60	0	0.00	68.30	4	9,544	0.04%
2019/08/12	0	0.00	2	68.85	68.90	-2	9,513	-0.02%
2019/08/05	0	0.00	2	69.00	68.80	-2	9,329	-0.02%
2019/08/02	1	68.10	2	69.30	68.80	-1	9,263	-0.01%
2019/08/01	1	70.30	0	0.00	69.40	1	9,148	0.01%
2019/07/31	6	69.10	0	0.00	69.90	6	9,127	0.07%
2019/07/30	12	69.52	5	70.70	69.70	7	9,073	0.08%
2019/07/29	4	69.93	0	0.00	69.90	4	9,121	0.04%
2019/07/26	3	69.27	0	0.00	69.60	3	9,208	0.03%
2019/07/25	0	0.00	0.4	70.60	71.00	-0.4	9,277	0.00%
2019/07/24	3	71.07	0	0.00	70.90	3	9,355	0.03%
2019/07/23	0	0.00	6	71.62	71.00	-6	9,462	-0.06%
2019/07/22	0	0.00	11	70.54	70.50	-11	9,449	-0.12%
2019/07/19	0	0.00	3	70.17	70.40	-3	9,486	-0.03%
2019/07/18	1	67.50	0	0.00	67.60	1	9,468	0.01%
2019/07/17	0	0.00	1	67.40	67.50	-1	9,487	-0.01%
2019/07/15	0	0.00	3.1	69.16	69.10	-3.1	9,449	-0.03%
2019/07/12	2	67.50	3	68.03	67.50	-1	9,592	-0.01%
2019/07/11	1	68.20	0	0.00	68.40	1	10,008	0.01%
2019/07/10	0	0.00	2	66.35	66.10	-2	9,776	-0.02%
2019/07/09	1	65.00	1	64.20	64.10	0	9,693	0.00%
2019/07/05	0	0.00	1.1	66.47	66.20	-1.1	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	2	64.95	0	0.00	64.60	2	9,582	0.02%
2019/07/01	2	65.70	5	66.76	66.10	-3	9,615	-0.03%
2019/06/28	1	62.40	0	0.00	61.50	1	9,809	0.01%
2019/06/27	1	61.80	1.1	62.97	62.80	-0.1	9,949	0.00%
2019/06/26	0	60.70	0	0.00	60.50	0	9,960	0.00%
2019/06/20	1	61.90	0	0.00	62.50	1	10,219	0.01%
2019/06/19	0	0.00	3	61.53	62.30	-3	10,393	-0.03%
2019/06/18	0	0.00	26	58.65	58.40	-26	10,199	-0.25%
2019/06/17	2	59.10	0	0.00	58.40	2	10,296	0.02%
2019/06/14	26	60.09	0	0.00	60.00	26	10,305	0.25%
2019/06/13	0	0.00	1	60.70	60.60	-1	10,283	-0.01%
2019/06/12	1	60.11	0	0.00	60.50	1	10,412	0.01%
2019/06/06	2	58.80	0	0.00	58.70	2	10,348	0.02%
2019/06/05	2	60.15	0	0.00	60.00	2	10,363	0.02%
2019/06/04	0	59.10	0	0.00	59.00	0	10,403	0.00%
2019/05/30	0.1	59.00	0	0.00	58.60	0.1	10,173	0.00%
2019/05/28	2	59.00	0	0.00	58.40	2	10,391	0.02%
2019/05/27	1	58.60	0	0.00	58.70	1	10,310	0.01%
2019/05/24	2	58.85	0	0.00	58.60	2	10,320	0.02%
2019/05/23	4	59.10	1	61.50	58.30	3	10,236	0.03%
2019/05/21	1	63.20	0	0.00	62.60	1	9,963	0.01%
2019/05/20	22	64.92	2	64.90	64.50	20	9,737	0.21%
2019/05/17	0	0.00	2	67.05	65.60	-2	9,654	-0.02%
2019/05/14	6	66.38	5	66.80	66.80	1	9,451	0.01%
2019/05/13	0	0.00	20	68.10	68.00	-20	9,360	-0.21%
2019/05/10	1	68.80	0	0.00	68.80	1	9,428	0.01%
2019/05/06	0	0.00	2	69.80	71.40	-2	9,312	-0.02%
2019/05/03	0	0.00	1	70.60	72.00	-1	9,211	-0.01%
2019/05/02	1	70.90	0	0.00	70.70	1	9,077	0.01%
2019/04/30	1	71.70	0	0.00	71.70	1	8,938	0.01%
2019/04/22	1	75.49	0	0.00	75.00	1	8,378	0.01%
2019/04/19	5	74.24	4.1	74.44	75.50	0.9	8,333	0.01%
2019/04/18	1	74.60	0	0.00	74.10	1	8,182	0.01%
2019/04/17	2	76.65	12	76.04	75.20	-10	8,000	-0.12%
2019/04/12	1.1	70.25	0	0.00	69.70	1.1	7,682	0.01%
2019/04/11	0	71.00	1	71.60	71.40	-1	7,774	-0.01%
2019/04/09	8	70.90	1	70.70	70.80	7	7,839	0.09%
2019/04/08	0	0.00	1	71.00	70.60	-1	7,828	-0.01%
2019/04/03	0	0.00	1	70.60	70.80	-1	7,723	-0.01%
2019/04/01	0	0.00	6	68.80	68.70	-6	7,262	-0.08%
2019/03/28	1	67.99	0	0.00	67.70	1	7,034	0.01%
2019/03/27	3	68.77	22	68.30	68.40	-19	7,012	-0.27%
2019/03/26	0	0.00	1.2	66.71	67.50	-1.2	6,729	-0.02%
2019/03/25	15	65.10	29	64.85	65.00	-14	6,562	-0.21%
2019/03/22	1.5	66.03	39	65.56	65.90	-37.5	6,510	-0.58%
2019/03/21	0	0.00	15	63.77	63.70	-15	6,275	-0.24%
2019/03/15	0	62.10	0	0.00	62.10	0	6,038	0.00%
2019/03/14	2	62.70	0	0.00	63.00	2	5,904	0.03%
2019/03/11	5	62.20	0	0.00	62.20	5	6,135	0.08%
2019/03/08	0	0.00	12	62.70	63.50	-12	6,254	-0.19%
2019/03/07	2	63.45	0	0.00	63.10	2	6,360	0.03%
2019/02/27	32	62.94	0	0.00	62.90	32	6,563	0.49%
2019/02/26	0	64.20	24	64.77	64.50	-24	6,364	-0.38%
2019/02/22	36	59.60	0	0.00	59.80	36	6,319	0.57%
2019/02/21	0	59.80	0	0.00	59.90	0	6,438	0.00%
2019/02/20	0	0.00	2	59.95	60.40	-2	6,453	-0.03%
2019/02/19	0	58.60	0	0.00	58.60	0	6,429	0.00%
2019/02/14	0	58.90	0	0.00	58.80	0	6,611	0.00%
2019/02/11	1	58.80	0	0.00	58.80	1	6,641	0.02%
2019/01/30	0	0.00	1	60.10	60.00	-1	6,624	-0.02%
2019/01/29	1	60.00	0	0.00	59.90	1	6,593	0.02%
2019/01/17	0	0.00	1	58.80	58.10	-1	6,967	-0.01%
2019/01/16	0	0.00	1	58.50	58.60	-1	7,031	-0.01%
2019/01/10	1	56.90	0	0.00	57.00	1	7,175	0.01%
2019/01/09	0	0.00	1	55.90	56.30	-1	7,187	-0.01%
2019/01/03	1	54.80	0	0.00	56.00	1	7,624	0.01%
2018/12/27	1	58.40	0	0.00	57.90	1	7,546	0.01%
2018/12/25	0	0.00	1	58.10	57.30	-1	7,673	-0.01%
2018/12/19	1	60.20	0	0.00	60.30	1	7,768	0.01%
2018/12/14	0	0.00	65	60.20	60.30	-65	7,907	-0.82%
2018/12/13	0	0.00	5	60.70	60.50	-5	7,921	-0.06%
2018/12/07	65	59.90	0	0.00	60.20	65	7,943	0.82%
2018/12/06	7	59.80	0	0.00	59.70	7	7,958	0.09%
2018/12/04	3	64.60	3	64.50	64.60	0	7,838	0.00%
2018/12/03	0	0.00	1	64.90	64.50	-1	7,809	-0.01%
2018/11/29	5	63.20	7	62.50	62.00	-2	7,506	-0.03%
2018/11/28	0	0.00	5	60.40	62.50	-5	7,288	-0.07%
2018/11/27	0	0.00	8	58.50	58.00	-8	7,017	-0.11%
2018/11/20	14	57.71	0	0.00	57.60	14	6,686	0.21%
2018/11/19	1	59.60	0	0.00	59.70	1	6,557	0.02%
2018/11/14	1	59.80	1	59.60	59.50	0	6,473	0.00%
2018/11/13	3	59.50	0	0.00	59.50	3	6,465	0.05%
2018/11/08	3	61.80	0	0.00	61.80	3	6,433	0.05%
2018/11/07	1	61.10	0	0.00	61.20	1	6,456	0.02%
2018/11/01	0	0.00	5	62.50	62.60	-5	6,624	-0.08%
2018/10/31	0	0.00	40	61.38	62.40	-40	6,676	-0.60%
2018/10/30	41	60.90	0	0.00	61.30	41	6,563	0.63%
2018/10/29	0	61.30	0	0.00	61.20	0	6,524	0.00%
2018/10/26	0	61.70	0	0.00	61.70	0	6,544	0.00%
2018/10/19	6.5	61.42	1	61.40	62.40	5.5	7,181	0.08%
2018/10/17	1.3	64.60	0	0.00	65.00	1.3	7,089	0.02%
2018/10/16	1	63.80	1	63.10	64.00	0	7,190	0.00%
2018/10/15	0	0.00	15	63.70	63.30	-15	7,290	-0.21%
2018/10/12	0	0.00	5	63.00	63.70	-5	7,249	-0.07%
2018/10/11	20	62.80	0	0.00	61.80	20	7,236	0.28%
2018/10/09	12	69.03	0	0.00	68.60	12	6,846	0.18%
2018/10/08	1	70.00	0	0.00	69.70	1	6,754	0.01%
2018/10/05	22	71.68	15	71.27	70.70	7	6,736	0.10%
2018/10/04	1.3	73.43	0	0.00	73.10	1.3	6,728	0.02%
2018/10/03	0	0.00	2	75.60	75.40	-2	6,665	-0.03%
2018/10/02	1	74.00	0	0.00	74.90	1	6,633	0.02%
2018/10/01	0	0.00	2	75.75	74.90	-2	6,591	-0.03%
2018/09/28	0	0.00	1	75.00	74.50	-1	6,556	-0.02%
2018/09/21	0	0.00	1	74.00	73.50	-1	6,571	-0.02%
2018/09/20	0	0.00	1	72.90	72.70	-1	6,579	-0.02%
2018/09/19	0	0.00	3	72.90	73.00	-3	6,649	-0.05%
2018/09/18	0	0.00	1	72.40	72.00	-1	6,674	-0.01%
2018/09/11	1	70.20	0	0.00	70.90	1	6,942	0.01%
2018/09/10	5	69.42	0	0.00	69.60	5	7,100	0.07%
2018/09/07	0	0.00	2.1	72.08	71.70	-2.1	7,293	-0.03%
2018/09/06	1	73.10	0	0.00	72.50	1	7,379	0.01%
2018/09/05	1	74.00	0	0.00	73.80	1	7,421	0.01%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/08/21	0	73.10	0	0.00	73.00	0	8,299	0.00%
2018/08/17	0	73.30	0	0.00	73.70	0	8,291	0.00%
2018/08/09	0	0.00	1	78.40	78.50	-1	8,283	-0.01%
2018/08/02	0	76.60	0	0.00	76.60	0	8,462	0.00%
2018/07/30	1	78.40	0	0.00	78.50	1	8,504	0.01%
2018/07/27	0	0.00	1	73.80	74.60	-1	8,500	-0.01%
2018/07/20	1	70.40	8	70.20	70.60	-7	9,641	-0.07%
2018/07/19	8	72.90	0	0.00	72.30	8	9,586	0.08%
2018/07/17	0	0.00	0.1	71.40	71.40	-0.1	9,660	0.00%
2018/07/16	2	72.10	0.1	71.20	71.10	1.9	9,732	0.02%
2018/07/12	1	70.80	0	0.00	70.70	1	9,900	0.01%
2018/07/05	0	0.00	2	69.60	69.60	-2	10,359	-0.02%
2018/07/03	1	69.60	0	0.00	69.50	1	10,591	0.01%
2018/07/02	1.1	70.91	0	0.00	70.90	1.1	10,612	0.01%
2018/06/21	0.2	72.60	0	0.00	72.60	0.2	11,187	0.00%
2018/06/19	2.1	72.45	0	0.00	72.10	2.1	11,166	0.02%
2018/06/15	2	73.80	0	0.00	74.40	2	11,055	0.02%
2018/06/14	1	74.50	0	0.00	74.50	1	10,832	0.01%
2018/06/12	4	75.00	0	0.00	75.60	4	10,907	0.04%
2018/06/07	3	78.90	0	0.00	78.40	3	10,951	0.03%
2018/06/04	0	0.00	5	76.50	76.80	-5	11,302	-0.04%
2018/06/01	0	0.00	3	75.70	76.00	-3	11,445	-0.03%
2018/05/31	5	75.38	0	0.00	76.00	5	11,693	0.04%
2018/05/30	3	75.20	0	0.00	75.30	3	11,569	0.03%
2018/05/28	3	78.60	0	0.00	78.20	3	11,864	0.03%
2018/05/23	0	0.00	5	79.00	78.50	-5	13,228	-0.04%
2018/05/22	0.1	79.00	0	0.00	79.00	0.1	13,796	0.00%
2018/05/18	10	79.00	0	0.00	78.70	10	14,837	0.07%
2018/05/10	1	78.30	0	0.00	78.50	1	20,801	0.00%
2018/05/09	1	77.00	0	0.00	77.20	1	22,340	0.00%
2018/05/07	17	80.12	1	80.20	79.00	16	27,009	0.06%
2018/05/04	4.1	79.88	12	78.28	80.20	-8	29,040	-0.03%
2018/05/03	4.5	75.57	2	75.25	75.10	2.5	30,842	0.01%
2018/05/02	16.6	75.73	3.5	75.61	75.70	13.1	36,334	0.04%
2018/04/30	11	80.97	8	81.98	80.30	3	38,764	0.01%