日月光投控 (3711)-元大-南屯券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

日月光投控 (3711)籌碼相關－元大-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.2	157.00	1	156.99	156.50	-0.9	16,627	-0.01%
2024/11/21	4	152.75	1	152.50	153.50	3	16,684	0.02%
2024/11/20	4	155.00	0	0.00	155.00	4	16,681	0.02%
2024/11/18	1	152.53	0	0.00	151.50	1	16,422	0.01%
2024/11/15	5	159.00	8	156.13	155.00	-3	16,326	-0.02%
2024/11/14	3.1	154.64	1	153.00	154.00	2.1	16,224	0.01%
2024/11/13	2	159.00	9	159.33	157.00	-7	16,166	-0.04%
2024/11/12	4	152.88	44	154.50	152.50	-40	16,077	-0.25%
2024/11/11	0	0.00	5	157.20	157.50	-5	16,030	-0.03%
2024/11/08	1.2	158.61	5	158.50	155.50	-3.8	16,223	-0.02%
2024/11/07	5	156.80	152.3	154.84	156.00	-147.3	16,379	-0.90%	大賣/鉅額交易
2024/11/06	153.3	152.03	0	153.50	152.00	153.2	16,491	0.93%	大買/鉅額交易
2024/11/05	6.1	149.58	0	0.00	150.00	6.1	16,719	0.04%
2024/11/04	1.1	152.02	0.2	152.50	152.50	0.9	16,910	0.01%
2024/11/01	16.1	151.06	3	152.17	154.00	13.1	17,210	0.08%
2024/10/30	0	158.86	0	0.00	157.00	0	17,142	0.00%
2024/10/29	2.4	157.54	0	0.00	158.50	2.4	17,163	0.01%
2024/10/28	0.1	160.96	0.3	160.03	161.00	-0.2	17,215	0.00%
2024/10/25	1.1	161.55	1	162.50	162.00	0.1	17,371	0.00%
2024/10/24	4.4	159.59	3	160.83	159.00	1.4	17,585	0.01%
2024/10/23	0.1	162.00	0	163.00	161.50	0.1	18,232	0.00%
2024/10/22	0.1	162.05	1.1	163.50	164.00	-1	18,330	-0.01%
2024/10/21	9.1	162.96	6.1	162.25	161.50	3.1	18,445	0.02%
2024/10/18	8	166.63	14	165.00	163.50	-6	18,603	-0.03%
2024/10/17	1	164.00	2	164.75	165.50	-1	18,420	-0.01%
2024/10/16	3.7	165.41	0	166.17	165.00	3.7	18,617	0.02%
2024/10/15	50	165.58	67.1	166.68	168.50	-17.1	18,292	-0.09%
2024/10/14	1	155.00	5	158.40	158.00	-4	18,007	-0.02%
2024/10/11	1.1	155.94	1.2	156.50	155.00	-0.1	18,483	0.00%
2024/10/09	1.2	153.08	2	154.00	154.00	-0.8	18,715	0.00%
2024/10/08	8	152.19	4	152.50	153.00	4	18,777	0.02%
2024/10/07	5	153.60	6	154.08	155.00	-1	19,017	-0.01%
2024/10/04	2.1	151.49	1	153.00	151.00	1.1	18,968	0.01%
2024/10/01	4	152.13	1	153.00	151.50	3	18,783	0.02%
2024/09/30	5.1	152.23	0	0.00	151.00	5.1	18,793	0.03%
2024/09/27	5	160.60	3.2	161.19	159.00	1.8	18,716	0.01%
2024/09/26	11	159.59	7	159.57	162.50	4	18,683	0.02%
2024/09/25	5.3	157.00	8	157.50	158.50	-2.7	18,619	-0.01%
2024/09/24	1.1	154.98	2	152.50	157.00	-1	18,502	-0.01%
2024/09/23	0.1	154.88	1.1	155.43	157.00	-0.9	18,399	-0.01%
2024/09/20	0	153.50	5.1	155.88	154.50	-5.1	18,360	-0.03%
2024/09/19	13.1	149.85	7	149.71	152.00	6.1	18,094	0.03%
2024/09/18	6.4	152.08	1	150.00	152.50	5.4	17,862	0.03%
2024/09/16	1	154.44	5.4	154.03	154.00	-4.4	17,626	-0.02%
2024/09/13	5	147.20	0	0.00	147.00	5	17,421	0.03%
2024/09/12	0	0.00	2.1	147.28	147.50	-2.1	17,578	-0.01%
2024/09/11	1.1	143.42	1	142.00	142.00	0.1	17,538	0.00%
2024/09/10	0.1	144.08	1	146.00	144.50	-0.9	17,489	-0.01%
2024/09/09	0.1	142.50	0	0.00	142.00	0.1	17,437	0.00%
2024/09/06	6	141.92	0	0.00	141.50	6	17,407	0.03%
2024/09/05	0.3	145.00	3	145.00	143.50	-2.8	17,435	-0.02%
2024/09/04	8.1	144.63	3	142.67	143.50	5.1	17,477	0.03%
2024/09/02	2	153.25	1	154.98	153.00	1	17,333	0.01%
2024/08/30	0	0.00	3.1	153.84	153.50	-3.1	17,405	-0.02%
2024/08/29	3	152.50	2.4	152.69	152.00	0.6	17,401	0.00%
2024/08/28	0	151.00	3.3	149.65	152.00	-3.3	17,438	-0.02%
2024/08/27	2	147.25	0.8	146.56	147.00	1.2	17,834	0.01%
2024/08/26	1.1	151.40	4	150.50	148.00	-2.9	17,942	-0.02%
2024/08/23	3.1	148.14	0	0.00	150.50	3.1	17,886	0.02%
2024/08/22	3	149.34	0	149.00	150.00	3	17,786	0.02%
2024/08/21	1	152.00	0	153.00	152.50	1	17,831	0.01%
2024/08/20	0	0.00	6	155.50	155.00	-6	17,751	-0.03%
2024/08/19	1	152.00	1.3	153.50	154.00	-0.3	17,867	0.00%
2024/08/16	9.1	154.67	18	154.72	153.50	-8.9	17,810	-0.05%
2024/08/15	12.8	151.60	3	153.17	151.00	9.8	17,706	0.06%
2024/08/14	2	154.50	12.2	155.62	156.00	-10.2	17,529	-0.06%
2024/08/13	2.2	150.49	4	149.00	149.00	-1.8	17,262	-0.01%
2024/08/12	7	149.65	8.8	150.61	148.50	-1.7	17,198	-0.01%
2024/08/09	11	146.14	8	145.75	145.50	3	17,049	0.02%
2024/08/08	11	138.27	6	138.33	138.00	5	16,801	0.03%
2024/08/07	19.1	143.18	18	142.78	145.50	1.1	16,624	0.01%
2024/08/06	4	134.74	1.1	135.86	137.50	3	16,422	0.02%
2024/08/05	7.1	131.99	5.1	130.53	130.00	2	16,083	0.01%
2024/08/02	11.2	146.33	0	0.00	143.50	11.2	15,736	0.07%
2024/08/01	1.2	153.19	2	154.00	153.50	-0.8	15,465	-0.01%
2024/07/31	7.1	150.72	0.1	150.50	150.00	7.1	15,372	0.05%
2024/07/30	105.1	154.96	104.2	150.12	155.50	0.9	15,203	0.01%	大買/大賣/
2024/07/29	2.1	152.86	2	154.00	153.50	0.1	15,140	0.00%
2024/07/26	22.6	155.59	0.5	155.50	155.50	22.1	14,961	0.15%
2024/07/23	4	170.25	4	173.50	172.50	0	14,317	0.00%
2024/07/22	0.1	164.50	66.1	167.71	164.00	-66.1	14,249	-0.46%
2024/07/19	5.1	170.90	23	171.00	171.00	-18	14,119	-0.13%
2024/07/18	5.1	174.28	3	172.67	176.00	2.1	13,888	0.02%
2024/07/17	6	181.92	8	182.00	182.50	-2	13,690	-0.01%
2024/07/16	2	178.02	0.5	179.50	179.00	1.5	13,505	0.01%
2024/07/15	69.3	179.12	10	180.45	179.50	59.3	13,869	0.43%
2024/07/12	18	178.13	160	183.87	177.50	-142.1	13,899	-1.02%	大賣/鉅額交易
2024/07/11	178	192.99	12	187.54	193.50	166	13,354	1.24%	大買/鉅額交易
2024/07/10	1	180.49	8.7	179.60	179.50	-7.7	13,278	-0.06%
2024/07/09	1	175.50	2	173.50	180.00	-1	13,307	-0.01%
2024/07/08	2	172.75	3.6	171.56	172.50	-1.6	13,130	-0.01%
2024/07/05	1.3	167.62	4.3	167.17	168.50	-3	13,208	-0.02%
2024/07/04	1.1	165.45	5	163.30	166.00	-4	13,382	-0.03%
2024/07/03	2.2	161.98	1	162.50	160.50	1.2	13,404	0.01%
2024/07/02	7.1	160.66	3	162.83	159.00	4.1	13,387	0.03%
2024/07/01	4.4	163.53	2	164.00	164.50	2.4	13,213	0.02%
2024/06/28	1.5	168.46	0	0.00	168.50	1.5	13,141	0.01%
2024/06/27	0.3	171.30	1	172.00	172.00	-0.8	13,277	-0.01%
2024/06/26	1	169.50	2.2	171.77	172.50	-1.2	13,583	-0.01%
2024/06/25	6.2	165.89	6	166.42	169.00	0.2	13,590	0.00%
2024/06/24	13.2	173.46	10	173.50	172.50	3.2	13,557	0.02%
2024/06/21	29.1	174.00	1.1	174.09	174.50	28	13,558	0.21%
2024/06/20	0	0.00	0	177.50	178.00	0	13,479	0.00%
2024/06/19	31	177.98	8.4	177.87	179.00	22.6	13,510	0.17%
2024/06/18	1	169.00	2.4	169.53	171.00	-1.4	13,476	-0.01%
2024/06/17	43.1	168.53	1	167.00	167.00	42.1	13,519	0.31%
2024/06/13	0	0.00	1	166.00	164.00	-1	13,837	-0.01%
2024/06/12	1	161.50	4	162.50	162.50	-3	14,056	-0.02%
2024/06/07	1.1	159.00	0	0.00	159.50	1.1	14,300	0.01%
2024/06/05	0.1	158.00	0	0.00	157.00	0.1	14,657	0.00%
2024/06/04	0	0.00	0	160.00	159.50	0	15,680	0.00%
2024/06/03	0	160.50	2.5	160.40	161.00	-2.5	16,185	-0.02%
2024/05/31	1.1	157.54	8.5	156.56	157.00	-7.4	16,247	-0.05%
2024/05/30	1.2	157.64	2	158.25	158.50	-0.9	15,906	-0.01%
2024/05/29	0	0.00	2.1	163.57	163.00	-2.1	15,875	-0.01%
2024/05/28	0	0.00	1	163.00	164.00	-1	15,854	-0.01%
2024/05/27	2	164.50	6.1	164.65	165.50	-4.1	15,897	-0.03%
2024/05/24	1	160.50	0.3	159.55	159.50	0.7	15,797	0.00%
2024/05/23	3	161.00	7	160.28	161.50	-4	15,761	-0.03%
2024/05/22	8	155.00	2	155.00	155.50	6	15,709	0.04%
2024/05/21	0	153.00	3	153.50	154.00	-3	15,712	-0.02%
2024/05/17	0	0.00	0.2	151.00	151.50	-0.2	15,727	0.00%
2024/05/16	2	151.00	2	153.50	150.00	0	15,733	0.00%
2024/05/15	2	152.50	7	153.00	151.00	-5	15,934	-0.03%
2024/05/14	0	0.00	1.1	149.45	149.00	-1.1	16,013	-0.01%
2024/05/13	4	148.00	0	0.00	148.00	4	16,077	0.02%
2024/05/10	0	0.00	2	150.25	151.50	-2	16,159	-0.01%
2024/05/09	0	0.00	13	148.23	148.00	-13	16,132	-0.08%
2024/05/08	15	149.57	1	149.50	150.50	14	16,125	0.09%
2024/05/07	5	150.50	3.3	150.48	151.00	1.7	16,059	0.01%
2024/05/06	1	148.50	0	0.00	148.00	1	15,944	0.01%
2024/05/03	0	0.00	1	147.50	148.00	-1	15,890	-0.01%
2024/05/02	5.1	142.41	4	144.00	144.50	1.1	15,863	0.01%
2024/04/30	2	146.75	0	0.00	148.00	2	15,687	0.01%
2024/04/29	1	147.00	2	146.50	147.00	-1	15,651	-0.01%
2024/04/26	10	143.35	3.5	142.79	142.50	6.5	15,766	0.04%
2024/04/25	0	145.00	0	0.00	145.00	0	15,906	0.00%
2024/04/24	2	148.50	0.2	149.50	148.00	1.8	15,903	0.01%
2024/04/23	3.1	146.82	3	145.50	145.00	0.1	15,923	0.00%
2024/04/22	0.4	142.86	2	144.75	144.50	-1.7	15,893	-0.01%
2024/04/19	4.2	145.77	2.7	146.32	146.00	1.6	15,731	0.01%
2024/04/18	2.7	151.81	0	0.00	151.00	2.7	15,212	0.02%
2024/04/17	1	155.50	1	153.50	156.00	0	14,996	0.00%
2024/04/16	20	155.80	21.1	153.43	153.00	-1.1	14,969	-0.01%
2024/04/15	4	158.00	5	158.30	160.00	-1	14,828	-0.01%
2024/04/12	7	159.07	12	159.33	160.50	-5	14,705	-0.03%
2024/04/11	18	157.33	18.3	157.54	159.00	-0.3	14,657	0.00%
2024/04/10	2	158.25	8	158.75	158.50	-6	14,551	-0.04%
2024/04/09	1	156.50	2	154.50	156.00	-1	14,659	-0.01%
2024/04/08	1.3	152.31	2.1	154.02	153.00	-0.8	14,652	-0.01%
2024/04/03	0	153.95	2	154.00	154.50	-2	14,578	-0.01%
2024/04/02	5	154.00	0	0.00	153.50	5	14,453	0.03%
2024/04/01	44.3	153.58	31.5	151.63	150.00	12.9	14,286	0.09%
2024/03/29	0	157.54	1	159.50	161.00	-1	13,941	-0.01%
2024/03/28	0	155.00	1	155.00	155.00	-1	13,494	-0.01%
2024/03/27	6.2	153.35	3	154.50	154.00	3.2	13,384	0.02%
2024/03/26	1	153.50	1	155.00	157.00	0	13,292	0.00%
2024/03/25	0.3	157.42	2	156.25	157.50	-1.7	13,340	-0.01%
2024/03/22	8	159.31	8	158.50	159.00	0	13,323	0.00%
2024/03/21	0	0.00	1	158.50	160.00	-1	13,302	-0.01%
2024/03/20	3.4	160.06	0	0.00	156.50	3.4	13,282	0.03%
2024/03/19	1.1	156.12	3.1	159.48	160.00	-2	13,259	-0.02%
2024/03/18	3.1	157.01	0.1	157.50	158.00	3	13,069	0.02%
2024/03/15	5.1	151.04	5	152.00	153.00	0.1	12,944	0.00%
2024/03/14	3.8	154.05	1	153.00	154.00	2.8	12,704	0.02%
2024/03/13	29	157.52	29.1	157.00	158.50	-0.1	12,692	0.00%
2024/03/12	15	156.53	12	156.58	157.50	3	12,545	0.02%
2024/03/11	15.4	155.42	13.1	155.42	154.00	2.2	12,451	0.02%
2024/03/08	66.3	169.81	51	167.47	159.50	15.3	12,209	0.13%
2024/03/07	35.6	157.14	36.3	156.77	163.50	-0.7	11,149	-0.01%
2024/03/06	1	148.50	3.1	147.55	149.00	-2.1	10,595	-0.02%
2024/03/05	3	142.00	8	143.88	144.50	-5	10,633	-0.05%
2024/03/04	7	140.57	8	141.50	141.50	-1	10,639	-0.01%
2024/03/01	16	138.94	15.1	138.87	138.00	0.9	10,599	0.01%
2024/02/29	3.1	136.55	3.1	137.04	139.00	0	10,590	0.00%
2024/02/27	2	138.50	1	139.00	138.00	1	10,500	0.01%
2024/02/26	9.5	141.39	4	141.50	141.50	5.5	10,443	0.05%
2024/02/23	26.1	141.46	27	141.41	141.50	-0.9	10,443	-0.01%
2024/02/22	4	139.00	1.1	139.86	138.50	2.9	10,550	0.03%
2024/02/21	0	0.00	1	137.50	137.50	-1	10,523	-0.01%
2024/02/20	1	136.50	0	0.00	137.00	1	10,534	0.01%
2024/02/19	1.5	137.34	0	0.00	136.00	1.5	10,552	0.01%
2024/02/16	7.1	142.98	14.3	138.23	137.00	-7.2	10,799	-0.07%
2024/02/15	0	0.00	4.3	135.71	135.50	-4.3	10,676	-0.04%
2024/02/05	1	128.00	1.5	130.33	130.00	-0.5	10,851	0.00%
2024/02/02	2	130.00	1	131.50	129.50	1	10,754	0.01%
2024/02/01	10	133.50	11	132.91	133.00	-1	10,571	-0.01%
2024/01/30	10	136.50	10	136.00	136.00	0	10,412	0.00%
2024/01/29	6.1	136.91	5	137.00	137.00	1.1	10,540	0.01%
2024/01/26	5.1	136.50	6	136.92	137.00	-0.9	10,641	-0.01%
2024/01/25	0	0.00	10	136.40	137.00	-10	10,680	-0.09%
2024/01/24	0	0.00	1	134.00	134.00	-1	10,666	-0.01%
2024/01/23	7	135.00	8	134.56	134.50	-1	10,790	-0.01%
2024/01/22	6.1	132.50	10.3	133.29	134.50	-4.2	10,895	-0.04%
2024/01/19	2	130.25	7	130.29	131.00	-5	10,843	-0.05%
2024/01/18	1	128.00	0	0.00	127.00	1	10,753	0.01%
2024/01/17	0	0.00	0.2	125.00	125.00	-0.2	10,796	0.00%
2024/01/16	5.4	125.44	1	124.00	125.50	4.4	10,745	0.04%
2024/01/15	5	125.50	1	125.50	125.50	4	10,726	0.04%
2024/01/12	5	125.50	5	125.50	126.00	0	10,964	0.00%
2024/01/11	11	125.50	11	125.50	125.50	0	11,097	0.00%
2024/01/10	15.3	125.46	10	126.50	126.50	5.3	11,322	0.05%
2024/01/09	36	126.53	36	126.08	126.50	0	11,381	0.00%
2024/01/08	1.1	126.00	1	127.50	126.00	0.1	11,319	0.00%
2024/01/05	0.1	126.00	0	0.00	126.50	0.1	11,354	0.00%
2024/01/04	2.1	126.76	2	127.50	127.00	0.1	11,415	0.00%
2024/01/03	7	127.14	2	126.50	126.50	5	11,651	0.04%
2023/12/29	1.1	135.89	0	134.50	135.00	1.1	11,292	0.01%
2023/12/28	0	134.50	1	134.50	135.50	-1	11,296	-0.01%
2023/12/27	0	0.00	0.7	133.50	133.50	-0.7	11,260	-0.01%
2023/12/26	0	132.00	0	0.00	132.50	0	11,230	0.00%
2023/12/25	1	131.00	0	131.00	131.00	1	11,265	0.01%
2023/12/22	0	130.50	0.1	131.50	131.50	0	11,380	0.00%
2023/12/21	2	128.50	0.1	130.50	130.00	1.9	11,504	0.02%
2023/12/19	0	0.00	0.1	130.41	131.50	-0.1	11,367	0.00%
2023/12/18	0	0.00	1.1	131.00	131.50	-1.1	11,390	-0.01%
2023/12/15	0	0.00	0.2	131.50	131.00	-0.2	11,408	0.00%
2023/12/14	0	133.50	7.4	132.62	133.50	-7.3	11,256	-0.07%
2023/12/12	0	0.00	3	130.50	129.50	-3	11,294	-0.03%
2023/12/11	0	0.00	0	130.00	131.00	0	11,329	0.00%
2023/12/08	0	129.00	0.2	129.21	129.50	-0.2	11,510	0.00%
2023/12/07	0	0.00	0.1	126.00	126.50	-0.1	11,493	0.00%
2023/12/06	0	0.00	3	128.50	129.00	-3	11,598	-0.03%
2023/12/05	1	129.50	0.1	129.00	129.50	0.9	11,677	0.01%
2023/12/04	0	0.00	0	130.00	130.00	0	11,632	0.00%
2023/12/01	2	128.00	0.2	126.50	128.00	1.8	11,645	0.02%
2023/11/30	0	0.00	1	127.50	128.00	-1	11,645	-0.01%
2023/11/29	5	127.20	1	128.00	127.00	4	11,473	0.03%
2023/11/28	0	0.00	1.2	125.50	125.50	-1.2	11,316	-0.01%
2023/11/24	1.1	127.00	1	127.50	126.50	0.1	11,610	0.00%
2023/11/21	1	127.00	3.1	127.50	127.00	-2.1	12,850	-0.02%
2023/11/20	1	124.00	1	124.00	124.00	0	12,782	0.00%
2023/11/17	0	0.00	2.2	124.97	125.50	-2.2	12,736	-0.02%
2023/11/16	1	125.50	2	124.75	125.00	-1	12,730	-0.01%
2023/11/15	2	124.76	15.1	125.77	126.00	-13.1	12,641	-0.10%
2023/11/14	2	123.00	7.6	123.96	123.50	-5.6	12,410	-0.04%
2023/11/13	2	122.24	27	122.68	122.50	-25	12,429	-0.20%
2023/11/10	2	117.00	2	117.75	117.50	0	12,190	0.00%
2023/11/08	1	118.00	0.8	117.02	117.50	0.2	12,332	0.00%
2023/11/07	0	118.00	0	0.00	117.50	0	12,387	0.00%
2023/11/06	0	119.00	4.2	118.98	118.50	-4.1	12,489	-0.03%
2023/11/03	2	116.00	5.7	116.41	117.50	-3.7	12,445	-0.03%
2023/11/02	2	115.50	1	115.50	116.00	1	12,453	0.01%
2023/11/01	2	114.25	0	0.00	114.50	2	12,399	0.02%
2023/10/30	1	111.50	1	112.50	112.00	0	12,676	0.00%
2023/10/27	2	112.00	2.1	113.76	113.50	-0.1	12,745	0.00%
2023/10/26	4.2	111.19	4	111.88	112.00	0.2	12,896	0.00%
2023/10/25	1	113.00	1	113.50	114.00	0	13,077	0.00%
2023/10/24	1	114.00	0	0.00	114.00	1	13,022	0.01%
2023/10/23	0.1	116.00	0	0.00	115.00	0.1	12,980	0.00%
2023/10/20	3	117.17	3.1	117.32	118.50	-0.1	13,087	0.00%
2023/10/13	0	0.00	2.6	115.23	116.50	-2.6	13,162	-0.02%
2023/10/12	0	115.50	5	116.10	116.50	-5	13,308	-0.04%
2023/10/11	2	115.25	16.1	115.03	115.50	-14.1	13,384	-0.11%
2023/10/06	1	112.00	0	0.00	110.50	1	13,242	0.01%
2023/10/05	1	111.50	1	111.00	112.00	0	13,451	0.00%
2023/10/04	1	109.00	0	0.00	109.50	1	13,557	0.01%
2023/10/02	1	111.00	1	111.50	111.00	0	13,965	0.00%
2023/09/28	0.1	110.00	0	0.00	109.50	0.1	14,153	0.00%
2023/09/26	9.1	109.79	0	0.00	109.00	9.1	14,309	0.06%
2023/09/25	0	0.00	1	113.50	112.50	-1	14,371	-0.01%
2023/09/22	1	111.50	1	112.50	112.00	0	14,828	0.00%
2023/09/21	5.2	112.60	5	111.50	112.00	0.2	15,060	0.00%
2023/09/19	0.1	115.00	0	114.50	114.00	0.1	15,547	0.00%
2023/09/18	1	113.50	0	0.00	113.50	1	15,793	0.01%
2023/09/15	1	116.50	1.1	116.95	116.00	-0.1	15,839	0.00%
2023/09/14	2.1	114.77	3	114.67	115.50	-1	15,763	-0.01%
2023/09/13	7	112.86	6	113.33	112.50	1	15,743	0.01%
2023/09/12	5	115.10	1	115.50	115.50	4	15,642	0.03%
2023/09/11	6	113.67	12	113.83	113.50	-6	15,652	-0.04%
2023/09/08	7	115.50	4	116.00	116.50	3	15,680	0.02%
2023/09/07	4	118.38	6	118.83	118.50	-2	15,829	-0.01%
2023/09/06	8	118.44	4	118.50	118.00	4	15,997	0.03%
2023/09/05	5	117.50	9	116.50	118.50	-4	16,147	-0.02%
2023/09/04	1	118.00	1	117.50	118.00	0	16,289	0.00%
2023/09/01	5	118.00	0	0.00	118.50	5	16,862	0.03%
2023/08/31	0	0.00	2.1	117.52	118.00	-2.1	17,476	-0.01%
2023/08/30	6	118.75	2	119.50	120.00	4	17,535	0.02%
2023/08/29	4	117.75	4	117.00	117.50	0	17,833	0.00%
2023/08/28	13.2	120.99	21.7	120.31	119.00	-8.5	17,724	-0.05%
2023/08/25	11.1	116.55	14	116.61	116.50	-3	17,796	-0.02%
2023/08/24	0.1	111.50	7	112.57	113.00	-7	17,728	-0.04%
2023/08/23	1	109.50	0	0.00	109.50	1	18,049	0.01%
2023/08/22	0.1	108.30	0	0.00	108.50	0.1	18,678	0.00%
2023/08/18	1	107.00	0	0.00	107.00	1	19,427	0.01%
2023/08/17	2.1	105.05	7	107.07	108.50	-4.9	19,519	-0.03%
2023/08/16	3	107.83	8.2	107.76	108.00	-5.2	19,556	-0.03%
2023/08/15	0	0.00	3	110.50	110.00	-3	19,526	-0.02%
2023/08/14	2	109.25	2	109.50	109.50	0	19,710	0.00%
2023/08/11	1.7	111.00	0	0.00	110.50	1.7	19,854	0.01%
2023/08/10	0.2	110.69	0	0.00	111.00	0.2	19,915	0.00%
2023/08/09	0	0.00	1.1	111.35	111.00	-1.1	19,811	-0.01%
2023/08/08	3	108.83	0	0.00	109.00	3	19,798	0.02%
2023/08/07	0	0.00	2	110.50	111.50	-2	19,717	-0.01%
2023/08/04	4	109.00	0	0.00	109.00	4	19,801	0.02%
2023/08/02	7.2	110.86	1.1	111.50	110.50	6.1	19,699	0.03%
2023/08/01	5	113.00	3	114.00	114.00	2	19,380	0.01%
2023/07/31	14.1	115.15	2	115.02	114.50	12.1	19,111	0.06%
2023/07/28	2	117.68	4.4	118.29	117.50	-2.4	18,899	-0.01%
2023/07/27	7	113.07	1	114.00	114.00	6	18,646	0.03%
2023/07/26	4.1	113.02	0	0.00	113.50	4.1	18,668	0.02%
2023/07/25	0	0.00	5	114.00	114.50	-5	18,785	-0.03%
2023/07/24	1	111.00	1.8	110.79	110.50	-0.8	18,701	0.00%
2023/07/21	4.4	110.02	75.3	111.01	110.50	-70.9	18,835	-0.38%
2023/07/20	3	112.17	29	113.84	113.50	-26	18,683	-0.14%
2023/07/19	5	113.40	3	113.33	112.50	2	18,677	0.01%
2023/07/18	3.4	114.17	24	114.94	116.00	-20.7	18,724	-0.11%
2023/07/17	1.1	115.41	2	114.50	115.00	-0.9	18,515	0.00%
2023/07/14	3.5	114.88	6.3	114.17	115.00	-2.8	18,381	-0.02%
2023/07/13	2	110.50	7.3	110.97	110.00	-5.3	18,144	-0.03%
2023/07/12	5.2	107.42	4	109.75	110.00	1.2	18,019	0.01%
2023/07/11	3.5	109.71	1	109.50	109.50	2.5	17,959	0.01%
2023/07/10	2	108.00	3	107.83	108.00	-1	18,339	-0.01%
2023/07/07	12	109.38	10	108.50	109.00	2	18,312	0.01%
2023/07/06	11.3	109.49	1	108.00	108.50	10.3	18,145	0.06%
2023/07/05	10	111.00	2	111.75	111.50	8	18,079	0.04%
2023/07/04	18	110.94	0.1	110.50	111.00	17.9	18,034	0.10%
2023/07/03	1.1	110.04	68.2	110.50	111.00	-67	17,939	-0.37%
2023/06/30	7.4	110.19	1	109.50	110.50	6.4	17,928	0.04%
2023/06/29	5.2	121.72	14	122.46	122.50	-8.8	17,541	-0.05%
2023/06/28	1.1	122.00	0	0.00	124.00	1.1	17,438	0.01%
2023/06/27	6.4	123.83	27	123.30	124.00	-20.6	17,249	-0.12%
2023/06/26	2.2	125.95	5	125.80	126.00	-2.8	16,972	-0.02%
2023/06/21	8	126.31	4	126.50	126.50	4	16,836	0.02%
2023/06/20	11.1	126.37	11.2	126.19	126.50	-0.1	16,846	0.00%
2023/06/19	1	125.00	5.1	126.61	126.50	-4.1	16,896	-0.02%
2023/06/16	10.1	125.10	2.5	125.46	125.50	7.6	16,919	0.04%
2023/06/15	2	126.50	5.3	125.45	126.50	-3.3	16,850	-0.02%
2023/06/14	85.3	126.27	24.3	125.35	124.50	61	16,920	0.36%
2023/06/13	9	127.28	3	127.33	128.00	6	16,782	0.04%
2023/06/12	2	126.75	5	125.80	125.50	-3	16,636	-0.02%
2023/06/09	9	125.11	6	125.00	126.00	3	16,594	0.02%
2023/06/08	17.2	123.61	19	122.79	122.50	-1.8	16,428	-0.01%
2023/06/07	132	124.67	29.3	124.60	125.00	102.7	16,287	0.63%	大買/鉅額交易
2023/06/06	8.3	119.96	24.1	119.65	121.50	-15.8	15,681	-0.10%
2023/06/05	8.1	116.80	4	116.63	116.50	4.1	15,127	0.03%
2023/06/02	0.4	116.29	15	115.80	116.50	-14.7	15,003	-0.10%
2023/06/01	0	0.00	6	112.00	112.00	-6	14,515	-0.04%
2023/05/31	1	111.51	0	0.00	111.50	1	14,423	0.01%
2023/05/30	7	111.43	17.1	111.21	111.50	-10.1	13,966	-0.07%
2023/05/29	26.4	109.70	8	108.50	109.00	18.4	13,542	0.14%
2023/05/26	3.1	110.50	5.9	110.87	110.50	-2.8	13,374	-0.02%
2023/05/25	2	109.25	3.2	109.50	108.50	-1.2	12,872	-0.01%
2023/05/24	2	108.50	2.1	108.95	108.50	-0.1	12,352	0.00%
2023/05/23	0	0.00	0	110.00	110.00	0	12,160	0.00%
2023/05/22	1	110.00	0.1	109.00	110.00	0.9	12,093	0.01%
2023/05/19	0	109.00	15	109.30	109.00	-15	11,958	-0.13%
2023/05/18	0.1	108.50	12.8	108.52	109.00	-12.8	11,980	-0.11%
2023/05/17	1	106.00	0	105.50	105.50	1	11,829	0.01%
2023/05/16	0	0.00	1.2	104.92	104.00	-1.2	11,782	-0.01%
2023/05/15	0	0.00	0.1	104.00	103.00	-0.1	11,766	0.00%
2023/05/12	0.2	102.25	0	0.00	103.00	0.2	11,987	0.00%
2023/05/11	0	0.00	0.2	104.00	103.50	-0.2	12,115	0.00%
2023/05/10	1.3	102.54	0	0.00	102.50	1.3	12,208	0.01%
2023/05/09	3	104.83	9.3	104.50	104.50	-6.3	12,197	-0.05%
2023/05/08	1	104.50	0	0.00	104.00	1	12,266	0.01%
2023/05/05	0	0.00	1	103.50	103.00	-1	12,641	-0.01%
2023/05/04	1	103.00	2	102.00	103.00	-1	12,901	-0.01%
2023/05/03	1	100.00	0	0.00	101.50	1	12,983	0.01%
2023/05/02	0	0.00	1	100.50	100.50	-1	13,109	-0.01%
2023/04/28	2	100.51	1	101.00	101.00	1	13,310	0.01%
2023/04/27	1.1	100.15	5	100.50	101.00	-3.9	13,209	-0.03%
2023/04/26	2.2	100.05	3	99.97	100.50	-0.8	13,108	-0.01%
2023/04/25	3.1	101.84	0	0.00	101.50	3.1	12,980	0.02%
2023/04/24	2	102.00	1	102.00	102.00	1	12,955	0.01%
2023/04/21	5.2	102.70	23	102.50	102.50	-17.8	12,978	-0.14%
2023/04/20	4.1	103.12	1	104.00	103.50	3.1	12,887	0.02%
2023/04/19	5.2	103.93	0	0.00	103.50	5.2	13,041	0.04%
2023/04/18	2.2	105.95	4	106.00	105.50	-1.8	13,118	-0.01%
2023/04/17	4	105.50	2	106.00	106.00	2	13,172	0.02%
2023/04/14	12	106.00	15.4	105.27	105.50	-3.4	13,143	-0.03%
2023/04/13	56.8	104.69	3	104.33	103.50	53.8	13,028	0.41%
2023/04/12	12	108.54	0	0.00	109.00	12	12,455	0.10%
2023/04/11	4	108.50	0	0.00	109.00	4	12,271	0.03%
2023/04/10	5.1	108.79	6	108.67	109.00	-0.9	12,183	-0.01%
2023/04/07	18	111.67	15	110.83	110.50	3	12,032	0.02%
2023/04/06	3	112.33	1	113.00	112.50	2	11,935	0.02%
2023/03/31	9	113.17	4.4	112.51	112.50	4.6	11,951	0.04%
2023/03/30	7	112.36	6	112.50	112.50	1	12,012	0.01%
2023/03/29	0	0.00	3.6	111.72	111.50	-3.6	12,149	-0.03%
2023/03/28	11	109.50	10	109.50	109.50	1	12,285	0.01%
2023/03/27	10	110.10	11	109.59	109.00	-1	12,464	-0.01%
2023/03/24	0	0.00	4	111.38	111.00	-4	12,707	-0.03%
2023/03/23	0	0.00	3.5	110.41	110.50	-3.5	12,687	-0.03%
2023/03/22	2	108.00	2.1	109.00	109.00	-0.1	12,755	0.00%
2023/03/21	30.2	108.36	30	107.25	107.00	0.2	12,828	0.00%
2023/03/20	14	108.79	14	109.50	109.50	0	12,844	0.00%
2023/03/17	10	108.00	13	108.23	109.50	-3	12,898	-0.02%
2023/03/16	12	107.50	10	107.00	108.00	2	12,787	0.02%
2023/03/15	11	108.68	11	108.45	108.50	0	12,898	0.00%
2023/03/14	0	0.00	2.2	109.38	107.00	-2.2	12,825	-0.02%
2023/03/13	10	107.50	10.2	106.53	108.50	-0.2	12,754	0.00%
2023/03/10	2.2	106.02	0	0.00	107.00	2.2	12,780	0.02%
2023/03/09	1.1	108.95	0	0.00	109.00	1.1	13,038	0.01%
2023/03/08	1.2	109.41	0.1	109.00	109.50	1.2	13,156	0.01%
2023/03/07	5.1	108.49	6.6	109.61	110.50	-1.5	13,128	-0.01%
2023/03/06	5	108.50	6.1	108.91	109.00	-1.1	12,988	-0.01%
2023/03/03	8	107.81	11.1	108.09	108.00	-3.1	13,044	-0.02%
2023/03/02	5	106.00	10.2	107.09	108.00	-5.2	13,038	-0.04%
2023/03/01	3	106.00	5.4	106.03	106.00	-2.4	12,956	-0.02%
2023/02/24	0	0.00	7.4	106.88	106.00	-7.4	12,931	-0.06%
2023/02/23	0	0.00	7	103.50	103.50	-7	12,638	-0.06%
2023/02/22	5	101.50	5	102.00	102.50	0	12,646	0.00%
2023/02/21	3	102.50	3	102.50	102.50	0	12,659	0.00%
2023/02/17	4	102.00	0.1	102.50	102.00	3.9	13,032	0.03%
2023/02/16	1	104.50	0	0.00	104.00	1	13,163	0.01%
2023/02/15	0	104.50	0	0.00	104.50	0	13,391	0.00%
2023/02/14	2	105.00	0	104.00	104.50	2	13,304	0.01%
2023/02/13	2.1	103.52	0	0.00	104.00	2.1	13,322	0.02%
2023/02/10	1.3	104.71	1	106.00	106.00	0.3	13,334	0.00%
2023/02/09	1	106.50	4	106.75	106.00	-3	13,324	-0.02%
2023/02/08	0	0.00	2.1	105.48	106.00	-2.1	13,162	-0.02%
2023/02/07	1	104.00	0.1	103.50	103.50	0.9	13,151	0.01%
2023/02/06	0.1	103.00	1	103.50	103.50	-0.9	13,121	-0.01%
2023/02/03	2	105.25	3.1	104.34	106.00	-1.1	13,077	-0.01%
2023/02/02	2	103.00	0.1	104.00	103.00	1.9	12,842	0.01%
2023/02/01	2	100.00	1	102.00	102.00	1	12,813	0.01%
2023/01/31	1.2	100.46	0	0.00	100.00	1.2	12,750	0.01%
2023/01/30	0	104.00	7.2	104.49	105.00	-7.1	12,579	-0.06%
2023/01/17	0	0.00	5.2	101.00	101.50	-5.2	12,401	-0.04%
2023/01/13	1	101.50	6	101.25	101.00	-5	12,517	-0.04%
2023/01/12	0	0.00	1	100.50	101.00	-1	12,663	-0.01%
2023/01/11	0	0.00	1	101.50	100.50	-1	12,718	-0.01%
2023/01/10	1	101.00	6	101.33	101.50	-5	12,901	-0.04%
2023/01/09	0	98.80	14.3	100.05	101.00	-14.3	12,888	-0.11%
2023/01/06	1	96.60	7.4	96.56	96.80	-6.4	12,828	-0.05%
2023/01/05	0	0.00	7	94.74	94.60	-7	12,850	-0.05%
2023/01/04	1	93.70	0	0.00	93.70	1	13,044	0.01%
2023/01/03	6	94.50	8.3	94.66	94.60	-2.3	13,466	-0.02%
2022/12/29	2	92.70	0.4	93.20	93.80	1.6	13,644	0.01%
2022/12/28	1	93.41	0	0.00	93.50	1	13,925	0.01%
2022/12/27	1	94.70	0	0.00	94.50	1	14,067	0.01%
2022/12/26	0	93.50	0	0.00	94.00	0	14,266	0.00%
2022/12/23	9.1	93.80	0	0.00	93.80	9.1	14,432	0.06%
2022/12/22	155	96.72	1	96.70	97.30	154	14,432	1.07%	大買/鉅額交易
2022/12/21	0	0.00	1	94.00	95.30	-1	14,256	-0.01%
2022/12/20	7.2	94.06	155	93.51	93.50	-147.8	14,044	-1.05%	大賣/鉅額交易
2022/12/19	1.1	95.14	1	95.80	95.80	0.1	13,884	0.00%
2022/12/16	0.2	96.65	0	0.00	96.20	0.2	13,615	0.00%
2022/12/15	0.3	97.48	8.1	98.20	98.20	-7.9	13,317	-0.06%
2022/12/13	1.6	96.25	0	96.80	96.30	1.6	13,147	0.01%
2022/12/12	1.7	98.02	0	0.00	98.10	1.7	13,109	0.01%
2022/12/09	0	98.50	3.3	99.00	99.50	-3.2	13,263	-0.02%
2022/12/08	10.3	97.12	4.3	96.93	97.00	6	13,244	0.05%
2022/12/07	3	99.20	3	99.00	99.00	0	13,433	0.00%
2022/12/06	5.2	100.27	6	100.13	99.70	-0.8	13,437	-0.01%
2022/12/05	4	102.00	4	101.25	101.00	0	13,471	0.00%
2022/12/02	0	100.00	0	100.17	101.00	0	13,416	0.00%
2022/12/01	5	99.96	14.1	100.52	101.50	-9.1	13,374	-0.07%
2022/11/30	0	0.00	3.5	96.88	97.20	-3.5	13,015	-0.03%
2022/11/29	0	0.00	3	94.80	95.40	-3	12,863	-0.02%
2022/11/28	3.5	95.03	22	94.91	94.60	-18.5	12,883	-0.14%
2022/11/25	2	95.80	0	0.00	96.10	2	12,960	0.02%
2022/11/24	1	96.20	4.3	96.18	96.40	-3.3	13,003	-0.02%
2022/11/23	0	0.00	5	95.96	95.80	-5	13,018	-0.04%
2022/11/21	3	93.93	2	94.46	94.20	1.1	13,028	0.01%
2022/11/18	0.1	94.40	1	94.89	94.90	-1	12,980	-0.01%
2022/11/17	0	0.00	6	92.40	93.50	-6	12,879	-0.05%
2022/11/16	0.3	93.70	11	93.65	93.60	-10.8	12,883	-0.08%
2022/11/15	0	0.00	2	92.75	92.80	-2	12,673	-0.02%
2022/11/14	1.9	91.30	7	91.80	91.70	-5.1	12,462	-0.04%
2022/11/11	0.2	89.60	12.7	90.14	90.40	-12.5	12,306	-0.10%
2022/11/10	4.1	86.00	3.5	86.15	86.50	0.6	11,996	0.00%
2022/11/09	5	86.50	5.2	86.39	86.80	-0.2	11,953	0.00%
2022/11/08	3.4	84.40	4.6	84.32	84.40	-1.2	11,841	-0.01%
2022/11/07	0	0.00	20.2	83.40	84.50	-20.2	11,759	-0.17%
2022/11/04	0.1	79.70	1	79.80	80.50	-1	11,594	-0.01%
2022/11/03	1	79.00	2	79.40	79.50	-1	11,611	-0.01%
2022/11/02	0	0.00	2	80.20	80.00	-2	11,553	-0.02%
2022/11/01	1	79.70	0.6	79.80	80.00	0.4	11,502	0.00%
2022/10/31	2	79.10	5	80.02	80.40	-3	11,489	-0.03%
2022/10/28	0.7	79.05	3.6	80.02	80.70	-2.9	11,502	-0.02%
2022/10/27	0	0.00	0	78.20	78.70	0	11,368	0.00%
2022/10/26	4	77.72	9	77.50	76.90	-5	11,325	-0.04%
2022/10/25	0	0.00	1	77.50	77.30	-1	11,279	-0.01%
2022/10/24	1	77.71	8.5	78.16	77.70	-7.5	11,351	-0.07%
2022/10/21	7	76.36	15	76.35	76.30	-8	11,514	-0.07%
2022/10/20	7.4	75.52	14	74.97	76.00	-6.7	11,462	-0.06%
2022/10/19	0.8	75.52	0	0.00	74.90	0.8	11,252	0.01%
2022/10/18	31	76.08	10	75.30	76.10	21	11,146	0.19%
2022/10/17	0	75.20	1	75.60	76.20	-1	10,953	-0.01%
2022/10/14	7	75.41	8	75.54	75.80	-1	10,940	-0.01%
2022/10/13	7.1	72.40	5	72.10	72.40	2.1	10,874	0.02%
2022/10/12	21.4	73.36	18	73.37	73.20	3.4	10,751	0.03%
2022/10/11	16.5	75.65	3	75.20	74.60	13.5	10,625	0.13%
2022/10/07	0	0.00	1	82.30	82.00	-1	10,314	-0.01%
2022/10/06	0	0.00	3	82.83	82.80	-3	10,368	-0.03%
2022/10/05	0	82.10	1.2	82.43	81.90	-1.2	10,322	-0.01%
2022/10/04	122	79.05	1	79.50	79.80	121	10,094	1.20%	大買/鉅額交易
2022/10/03	6	78.28	123	77.30	77.10	-117	9,975	-1.17%	大賣/鉅額交易
2022/09/30	0	79.50	0	0.00	80.10	0	9,872	0.00%
2022/09/29	1	80.00	1	80.40	78.90	0	9,890	0.00%
2022/09/28	3	78.67	1	79.10	78.20	2	9,893	0.02%
2022/09/27	1	80.80	0	0.00	81.10	1	9,896	0.01%
2022/09/26	1.3	81.52	0	82.10	81.30	1.3	10,077	0.01%
2022/09/23	2.1	84.21	0	0.00	84.00	2.1	10,147	0.02%
2022/09/21	0.2	85.10	0	85.14	84.90	0.2	11,653	0.00%
2022/09/20	0	0.00	2.3	85.19	85.40	-2.3	12,079	-0.02%
2022/09/19	5	84.50	1.1	84.42	84.30	4	12,196	0.03%
2022/09/16	3	83.63	0	84.00	83.60	3	12,597	0.02%
2022/09/15	4.2	83.18	4	82.93	83.20	0.2	12,424	0.00%
2022/09/14	9.3	82.66	2	82.80	82.70	7.3	12,447	0.06%
2022/09/13	2	85.90	3.3	86.12	85.90	-1.3	12,225	-0.01%
2022/09/12	0	83.20	0.1	83.20	83.00	-0.1	12,106	0.00%
2022/09/07	1.1	79.99	0	0.00	80.20	1.1	12,305	0.01%
2022/09/06	1	82.50	0	0.00	82.40	1	12,391	0.01%
2022/09/05	1	82.20	0	0.00	82.30	1	12,515	0.01%
2022/09/02	0.1	83.30	15	83.10	82.70	-14.9	12,669	-0.12%
2022/09/01	2.2	83.48	0	84.36	83.90	2.2	12,719	0.02%
2022/08/31	1	84.50	0	0.00	85.40	1	12,727	0.01%
2022/08/30	0.2	84.80	0	0.00	84.60	0.2	12,730	0.00%
2022/08/29	2	84.26	0	0.00	84.40	2	12,770	0.02%
2022/08/26	0	0.00	3	87.80	87.50	-3	12,778	-0.02%
2022/08/25	1	86.41	0	0.00	86.40	1	12,839	0.01%
2022/08/24	3	86.83	0	0.00	86.20	3	12,916	0.02%
2022/08/23	1	86.50	2	86.90	86.60	-1	13,324	-0.01%
2022/08/22	1.2	88.73	2	89.00	88.70	-0.8	13,371	-0.01%
2022/08/19	0	0.00	1	89.90	90.00	-1	13,551	-0.01%
2022/08/18	0.4	89.22	0	0.00	89.40	0.4	13,609	0.00%
2022/08/17	0.1	90.42	0	0.00	90.60	0.1	13,673	0.00%
2022/08/16	0	0.00	1	90.70	90.70	-1	13,698	-0.01%
2022/08/15	1.1	90.51	0.2	90.32	90.50	0.9	13,727	0.01%
2022/08/12	0.5	89.40	0	0.00	89.50	0.5	13,715	0.00%
2022/08/11	1	89.40	4	89.35	89.50	-3	13,766	-0.02%
2022/08/10	0	87.00	0	0.00	87.00	0	13,914	0.00%
2022/08/09	0.2	87.36	0.1	87.44	87.70	0.1	13,984	0.00%
2022/08/08	1.1	87.49	10	87.80	87.90	-8.9	13,975	-0.06%
2022/08/04	0	0.00	3.4	87.42	87.40	-3.4	14,097	-0.02%
2022/08/03	0	0.00	0	85.10	86.00	0	13,964	0.00%
2022/08/02	1.1	84.65	1	84.50	84.50	0.1	13,932	0.00%
2022/08/01	0.1	85.70	1	85.50	86.30	-0.9	13,970	-0.01%
2022/07/29	15.2	86.63	0	0.00	86.40	15.2	14,016	0.11%
2022/07/28	0	0.00	2	86.15	87.80	-2	13,911	-0.01%
2022/07/26	1.1	84.11	1	83.80	83.70	0.1	13,671	0.00%
2022/07/25	0.1	85.00	6	84.77	84.60	-5.9	14,005	-0.04%
2022/07/22	0	85.70	2.6	84.76	85.20	-2.6	14,182	-0.02%
2022/07/21	0	0.00	7	84.46	85.70	-7	14,258	-0.05%
2022/07/20	2.1	84.06	3.1	83.44	83.40	-1	14,176	-0.01%
2022/07/19	1	82.10	4	82.30	82.60	-3	14,260	-0.02%
2022/07/18	2	80.35	5	80.20	81.10	-3	14,201	-0.02%
2022/07/15	3	78.53	1	79.00	79.20	2	14,075	0.01%
2022/07/14	0	0.00	14.3	77.43	78.40	-14.3	14,036	-0.10%
2022/07/13	0	0.00	0.4	75.90	76.20	-0.4	13,926	0.00%
2022/07/12	0	0.00	1.4	73.79	73.80	-1.4	13,843	-0.01%
2022/07/11	0	76.20	1	75.90	75.80	-1	13,808	-0.01%
2022/07/08	0	75.75	1	76.29	76.10	-1	13,829	-0.01%
2022/07/07	11.2	72.71	10	74.60	74.60	1.1	13,807	0.01%
2022/07/06	0.1	73.80	0	0.00	73.10	0.1	13,831	0.00%
2022/07/05	1	73.31	0	0.00	74.80	1	13,870	0.01%
2022/07/04	3.1	73.86	0	74.50	74.00	3.1	13,839	0.02%
2022/07/01	6.1	75.15	1	76.37	74.50	5.1	13,771	0.04%
2022/06/30	322.5	78.16	2	77.00	76.40	320.5	13,699	2.34%	大買/鉅額交易
2022/06/29	43.5	80.54	302	79.20	79.10	-258.5	13,172	-1.96%	大賣/鉅額交易
2022/06/28	8.3	91.14	3	92.56	91.00	5.3	12,232	0.04%
2022/06/27	7.1	94.29	25	93.75	94.30	-17.9	11,853	-0.15%
2022/06/24	11.9	92.36	0	93.40	92.00	11.9	11,676	0.10%
2022/06/23	2.2	95.68	0	0.00	95.40	2.2	11,268	0.02%
2022/06/22	4.3	96.39	0	98.90	96.40	4.3	11,263	0.04%
2022/06/21	1.1	98.70	1.3	99.11	99.40	-0.2	11,265	0.00%
2022/06/20	1.1	97.41	1.1	97.50	96.20	0	11,277	0.00%
2022/06/17	5.2	98.00	3	98.00	97.50	2.2	11,262	0.02%
2022/06/16	5	101.50	4	103.00	101.00	1	11,046	0.01%
2022/06/15	3.1	100.33	1	100.50	100.00	2.1	11,149	0.02%
2022/06/14	1	100.50	0	0.00	102.00	1	11,273	0.01%
2022/06/13	2	102.00	2	102.25	102.00	0	11,265	0.00%
2022/06/10	2	104.00	5.5	105.27	105.00	-3.5	11,236	-0.03%
2022/06/09	0	0.00	2	104.25	105.00	-2	11,275	-0.02%
2022/06/08	1	104.50	2	104.50	104.00	-1	11,321	-0.01%
2022/06/07	2	102.75	1	103.50	102.50	1	11,290	0.01%
2022/06/06	2	103.50	4	104.50	104.50	-2	11,303	-0.02%
2022/06/02	1	104.00	4.1	104.36	104.00	-3.1	11,477	-0.03%
2022/06/01	0.3	103.00	3	103.33	103.00	-2.7	11,869	-0.02%
2022/05/31	0	0.00	3	104.00	104.50	-3	11,862	-0.03%
2022/05/30	2	102.50	2.2	102.50	103.00	-0.2	11,566	0.00%
2022/05/27	7.1	100.97	11.3	100.63	101.00	-4.2	11,498	-0.04%
2022/05/26	0	0.00	2	98.55	98.60	-2	11,509	-0.02%
2022/05/25	0	0.00	6.2	98.66	98.20	-6.2	11,666	-0.05%
2022/05/24	1	97.70	1	97.00	96.60	0	11,910	0.00%
2022/05/23	1	97.40	4.3	98.19	97.50	-3.3	11,988	-0.03%
2022/05/20	0	0.00	2.1	97.21	97.50	-2.1	12,136	-0.02%
2022/05/19	1.3	96.07	2	95.40	95.70	-0.7	12,182	-0.01%
2022/05/18	12.1	97.25	2.2	98.05	96.90	9.9	12,207	0.08%
2022/05/17	0	0.00	1.4	96.19	97.30	-1.4	12,138	-0.01%
2022/05/16	0	0.00	20	95.60	94.70	-20	12,175	-0.16%
2022/05/12	1.5	94.32	0	0.00	93.00	1.5	12,346	0.01%
2022/05/11	0	0.00	0.1	95.60	96.20	-0.1	12,730	0.00%
2022/05/10	2	93.00	1	94.50	95.40	1	12,921	0.01%
2022/05/09	7.1	94.20	0	0.00	94.10	7.1	13,080	0.05%
2022/05/06	1.2	95.93	0	0.00	95.90	1.2	13,159	0.01%
2022/05/05	1	97.90	4.1	98.79	98.60	-3.1	13,331	-0.02%
2022/05/04	1	96.40	4	96.40	96.60	-3	13,354	-0.02%
2022/05/03	1	95.50	0	0.00	95.90	1	13,662	0.01%
2022/04/29	24.5	96.80	23.2	96.25	95.60	1.3	13,727	0.01%
2022/04/28	5.3	93.33	0.3	93.98	93.00	5	13,695	0.04%
2022/04/27	1.6	91.30	3.1	91.54	91.80	-1.5	13,571	-0.01%
2022/04/26	4.1	95.18	0	95.30	95.00	4.1	13,548	0.03%
2022/04/25	2.8	95.58	1	95.70	94.60	1.8	13,653	0.01%
2022/04/22	0	98.10	0	0.00	99.10	0	13,599	0.00%
2022/04/21	0	0.00	0.2	99.60	99.50	-0.2	13,720	0.00%
2022/04/20	3.3	99.19	0	99.60	99.20	3.2	13,788	0.02%
2022/04/19	3	98.23	0	0.00	98.10	3	13,782	0.02%
2022/04/18	0	97.80	0	98.10	97.90	0	13,882	0.00%
2022/04/15	3.2	97.88	1	98.20	97.90	2.2	13,944	0.02%
2022/04/14	0	100.00	2.2	99.95	99.50	-2.2	14,094	-0.02%
2022/04/13	3	98.50	7.4	98.84	99.10	-4.4	14,270	-0.03%
2022/04/12	9.6	96.70	0	0.00	96.60	9.6	14,668	0.07%
2022/04/11	4.8	98.30	0	0.00	97.90	4.8	14,632	0.03%
2022/04/08	4	99.95	2.2	100.00	100.50	1.8	14,559	0.01%
2022/04/07	12	100.29	1.7	100.83	99.80	10.4	14,505	0.07%
2022/04/06	5.2	101.42	8.5	101.09	102.00	-3.3	14,349	-0.02%
2022/04/01	1.1	102.05	3	102.67	103.50	-1.9	14,227	-0.01%
2022/03/31	2.6	104.12	1	103.50	103.50	1.6	14,173	0.01%
2022/03/29	0	0.00	1	102.50	103.50	-1	14,214	-0.01%
2022/03/28	2	102.01	1	103.00	103.50	1	14,175	0.01%
2022/03/24	2	104.50	3.1	104.66	105.00	-1.1	14,034	-0.01%
2022/03/23	0	0.00	2	105.50	105.50	-2	14,096	-0.01%
2022/03/22	2	103.76	1	104.50	104.50	1	14,181	0.01%
2022/03/21	0	104.50	15	105.60	105.00	-15	14,207	-0.11%
2022/03/18	3	104.50	10	104.85	104.50	-7	14,268	-0.05%
2022/03/17	0	0.00	22.2	102.82	103.50	-22.2	14,151	-0.16%
2022/03/16	0.1	99.90	0	0.00	99.80	0.1	14,003	0.00%
2022/03/15	17.1	99.27	2	100.00	98.90	15.1	14,157	0.11%
2022/03/14	2.2	101.98	0.1	101.64	102.00	2.1	14,255	0.02%
2022/03/11	4	101.12	1	100.50	100.50	3	14,304	0.02%
2022/03/10	0.1	100.50	3.1	100.49	100.50	-3	14,319	-0.02%
2022/03/09	0.2	98.00	0	0.00	98.20	0.2	14,509	0.00%
2022/03/08	10.4	96.27	1.7	96.36	96.10	8.7	14,624	0.06%
2022/03/07	129.4	96.98	106	97.54	97.60	23.4	14,485	0.16%	大買/大賣/
2022/03/04	1	102.00	2	102.50	102.00	-1	14,210	-0.01%
2022/03/03	0	0.00	6	103.50	103.50	-6	14,243	-0.04%
2022/03/02	3	102.00	0	102.00	102.50	3	14,184	0.02%
2022/03/01	2	103.00	2	103.00	103.00	0	14,258	0.00%
2022/02/25	1.2	99.88	2	100.00	99.30	-0.8	14,182	-0.01%
2022/02/24	7.4	99.81	18	100.05	99.70	-10.6	14,038	-0.08%
2022/02/23	1.1	102.00	3	103.00	102.00	-1.9	13,833	-0.01%
2022/02/22	3.2	103.00	0	0.00	103.00	3.2	13,803	0.02%
2022/02/21	0	0.00	3.1	105.46	105.00	-3.1	13,711	-0.02%
2022/02/18	0	0.00	3	104.00	104.00	-3	13,711	-0.02%
2022/02/17	0	103.50	1	103.50	104.00	-1	13,713	-0.01%
2022/02/16	0.1	102.13	0	0.00	102.50	0.1	13,674	0.00%
2022/02/15	1	100.50	0	0.00	100.00	1	13,729	0.01%
2022/02/14	2.6	100.45	8.1	100.32	100.00	-5.5	13,870	-0.04%
2022/02/11	7.7	104.08	1.2	103.62	103.00	6.5	13,832	0.05%
2022/02/10	0	0.00	4	103.87	103.50	-4	13,727	-0.03%
2022/02/09	11.1	100.79	14.1	101.86	102.00	-2.9	13,909	-0.02%
2022/02/08	0	0.00	1	100.50	100.00	-1	13,748	-0.01%
2022/02/07	20.2	99.70	0.1	102.00	100.00	20.1	13,608	0.15%
2022/01/26	1.2	98.91	0	0.00	98.80	1.2	13,419	0.01%
2022/01/25	8.4	99.09	2.1	99.60	100.00	6.3	13,366	0.05%
2022/01/24	1.1	101.10	6	101.58	101.50	-4.9	13,229	-0.04%
2022/01/21	30.2	101.85	0	0.00	101.50	30.2	13,561	0.22%
2022/01/20	8.1	104.93	2	105.00	105.50	6.1	13,452	0.04%
2022/01/19	3.2	105.48	2	105.25	105.00	1.2	13,454	0.01%
2022/01/18	1.1	107.59	0.7	109.18	107.50	0.4	13,380	0.00%
2022/01/17	1	106.50	15	107.13	108.00	-14	13,341	-0.10%
2022/01/14	1	104.50	0	0.00	105.50	1	13,327	0.01%
2022/01/13	0	0.00	1	104.50	105.00	-1	13,351	-0.01%
2022/01/12	0	106.67	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	3	106.50	0	0.00	106.50	3	13,574	0.02%
2022/01/10	1	105.50	0	0.00	106.00	1	13,619	0.01%
2022/01/07	2.1	106.99	3.1	106.03	106.50	-1	13,860	-0.01%
2022/01/06	6.6	108.67	1	109.49	108.50	5.5	13,910	0.04%
2022/01/05	3.2	110.43	39.1	109.73	111.00	-35.9	13,981	-0.26%
2022/01/04	2	106.50	3	106.83	107.00	-1	14,061	-0.01%
2022/01/03	0	0.00	7.3	106.95	105.50	-7.3	14,368	-0.05%
2021/12/30	0	0.00	5.6	106.27	106.50	-5.6	14,588	-0.04%
2021/12/29	0.1	106.00	7	106.43	106.00	-6.9	14,793	-0.05%
2021/12/28	2.1	105.74	1.1	106.00	105.50	1	15,223	0.01%
2021/12/27	1	105.00	1	104.50	105.00	0	15,491	0.00%
2021/12/23	0.1	104.00	4.1	104.38	103.50	-4	15,660	-0.03%
2021/12/22	0	0.00	1.5	103.34	103.00	-1.5	15,928	-0.01%
2021/12/21	2.1	102.26	2	102.50	102.00	0.1	16,201	0.00%
2021/12/20	1	101.50	0	0.00	101.50	1	16,269	0.01%
2021/12/17	4.1	102.26	5	101.70	102.00	-0.9	16,274	-0.01%
2021/12/15	5	101.80	4	101.50	101.50	1	16,320	0.01%
2021/12/14	0.1	102.00	4	102.25	102.00	-4	16,569	-0.02%
2021/12/13	3.1	102.67	0	0.00	102.50	3.1	16,521	0.02%
2021/12/10	11.1	103.82	7	103.86	103.00	4.1	16,486	0.02%
2021/12/09	6.1	104.25	0	0.00	104.50	6.1	16,356	0.04%
2021/12/08	2.1	107.24	3.3	107.61	107.00	-1.2	16,131	-0.01%
2021/12/07	2.3	104.50	2	104.50	104.00	0.3	16,069	0.00%
2021/12/06	10.2	106.80	2	106.50	106.00	8.2	15,944	0.05%
2021/12/03	8.1	107.73	5.1	107.97	109.00	3	15,909	0.02%
2021/12/02	5.2	104.24	5	105.40	105.00	0.2	15,758	0.00%
2021/12/01	0	0.00	4.5	103.53	104.00	-4.5	15,689	-0.03%
2021/11/30	3.7	102.31	1.1	102.98	102.00	2.7	15,699	0.02%
2021/11/29	4.1	101.49	6	100.92	101.00	-2	15,545	-0.01%
2021/11/26	1	102.50	0	0.00	101.50	1	15,503	0.01%
2021/11/25	3	102.67	3	104.00	104.00	0	15,535	0.00%
2021/11/24	4.1	103.27	2	104.00	103.00	2.1	15,507	0.01%
2021/11/23	3	105.17	10	105.35	105.00	-7	15,478	-0.05%
2021/11/22	0	0.00	4	107.25	106.50	-4	15,421	-0.03%
2021/11/19	1	106.50	4.1	106.62	106.00	-3.1	15,327	-0.02%
2021/11/18	2	106.25	5	106.10	106.00	-3	15,281	-0.02%
2021/11/17	1.1	105.14	6.4	106.31	106.50	-5.3	15,311	-0.03%
2021/11/16	9	105.39	3	105.50	105.50	6	15,353	0.04%
2021/11/15	0	0.00	12	105.42	105.50	-12	15,407	-0.08%
2021/11/12	3	102.83	12	104.38	104.00	-9	15,418	-0.06%
2021/11/11	4.2	102.38	6	102.17	102.50	-1.8	15,390	-0.01%
2021/11/10	13.3	103.55	3	104.00	104.00	10.3	15,331	0.07%
2021/11/09	23.1	106.61	4.9	105.31	105.00	18.2	15,379	0.12%
2021/11/08	5	105.40	8.8	104.54	105.50	-3.8	15,065	-0.02%
2021/11/05	5	98.80	13	99.68	99.70	-8	14,812	-0.05%
2021/11/04	18	98.58	1	99.20	98.10	17	14,838	0.11%
2021/11/03	5.1	98.32	4	98.20	98.30	1.1	14,890	0.01%
2021/11/02	14.1	99.43	0	0.00	98.80	14.1	14,979	0.09%
2021/11/01	8	98.49	12	99.22	98.20	-4	15,058	-0.03%
2021/10/29	18.3	102.45	5.4	100.31	99.80	12.9	15,088	0.09%
2021/10/28	3.4	99.71	2	99.35	99.80	1.4	14,769	0.01%
2021/10/27	1	98.20	1	97.20	97.20	0	14,813	0.00%
2021/10/26	0	0.00	3	98.03	98.00	-3	15,457	-0.02%
2021/10/25	3	96.20	1	97.00	96.40	2	15,412	0.01%
2021/10/22	4.1	95.20	2.7	95.66	96.00	1.4	15,400	0.01%
2021/10/21	7.2	96.56	1.3	96.29	95.90	5.9	15,286	0.04%
2021/10/20	9.3	98.19	4	98.23	97.70	5.3	15,171	0.03%
2021/10/19	4	98.40	4	96.78	98.40	0	15,081	0.00%
2021/10/18	7.1	95.32	1	96.20	94.60	6.1	15,030	0.04%
2021/10/15	55	95.53	2	95.95	96.20	53	15,075	0.35%
2021/10/14	23	93.62	3	93.80	93.60	20	14,906	0.13%
2021/10/13	133.2	94.57	3	93.17	92.40	130.2	14,820	0.88%	大買/鉅額交易
2021/10/12	38.2	94.98	210	93.69	93.50	-171.8	14,731	-1.17%	大賣/鉅額交易
2021/10/08	15.4	97.63	33	95.78	96.20	-17.6	14,563	-0.12%
2021/10/07	1	101.49	0	101.00	101.00	1	14,200	0.01%
2021/10/06	57.3	100.87	3	100.57	100.00	54.3	14,086	0.39%
2021/10/05	10.2	100.24	52	100.50	100.50	-41.8	13,924	-0.30%
2021/10/04	10.1	104.39	5	103.60	103.50	5.1	13,544	0.04%
2021/10/01	4.3	106.72	3	107.17	108.00	1.3	13,320	0.01%
2021/09/30	0.1	109.00	2	108.50	109.00	-1.9	13,249	-0.01%
2021/09/29	15.6	106.66	4	106.13	106.00	11.6	13,056	0.09%
2021/09/28	10.3	112.06	2.2	113.22	112.50	8	12,775	0.06%
2021/09/27	0.2	115.50	1	115.00	115.50	-0.9	12,519	-0.01%
2021/09/24	7.2	116.32	0	0.00	117.50	7.2	12,451	0.06%
2021/09/23	5	117.00	3	117.33	116.50	2	12,536	0.02%
2021/09/22	12.2	113.79	11	115.00	116.00	1.2	12,619	0.01%
2021/09/17	8.1	119.01	0	0.00	118.00	8.1	12,583	0.06%
2021/09/16	4.1	121.26	0	122.00	121.50	4.1	12,353	0.03%
2021/09/15	7.1	124.77	1	124.50	124.00	6.1	12,299	0.05%
2021/09/14	2	126.00	1	125.00	124.50	1	12,349	0.01%
2021/09/13	3.1	125.02	1	124.50	124.00	2.1	12,395	0.02%
2021/09/10	2	127.00	4	127.12	128.00	-2	12,477	-0.02%
2021/09/09	0	0.00	3	122.00	122.00	-3	12,421	-0.02%
2021/09/08	3.1	118.03	11	119.50	119.50	-7.9	12,447	-0.06%
2021/09/07	5.2	122.16	11	123.64	121.50	-5.8	12,404	-0.05%
2021/09/06	10	124.80	10	124.50	124.50	0	12,357	0.00%
2021/09/03	2	128.50	19	128.11	128.50	-17	12,569	-0.14%
2021/09/02	0	0.00	2	125.50	125.50	-2	12,521	-0.02%
2021/09/01	4	126.50	0	0.00	126.50	4	12,503	0.03%
2021/08/31	0.2	125.00	1	126.50	128.50	-0.8	12,524	-0.01%
2021/08/30	1	127.00	8	129.25	129.00	-7	12,664	-0.06%
2021/08/27	1	125.51	10.6	125.37	127.00	-9.6	12,574	-0.08%
2021/08/26	7.1	121.38	1	123.00	123.50	6.1	12,541	0.05%
2021/08/25	5	121.60	9	121.94	122.50	-4	12,618	-0.03%
2021/08/24	1.2	120.50	0	0.00	120.00	1.2	12,670	0.01%
2021/08/23	0	0.00	3	121.00	121.00	-3	12,772	-0.02%
2021/08/20	0	0.00	1	117.50	116.00	-1	12,842	-0.01%
2021/08/19	6	116.75	0	0.00	115.50	6	12,963	0.05%
2021/08/18	5	118.00	3	116.17	119.00	2	13,026	0.02%
2021/08/17	2.1	118.24	1	116.51	117.00	1.1	13,114	0.01%
2021/08/16	0	0.00	0.1	120.50	122.00	-0.1	12,975	0.00%
2021/08/13	2	122.00	0	0.00	120.00	2	13,105	0.02%
2021/08/12	2	125.25	2	125.01	125.50	0	13,011	0.00%
2021/08/11	3	126.34	4.1	126.41	127.00	-1.1	13,044	-0.01%
2021/08/10	12	126.67	9	126.22	126.50	3	13,131	0.02%
2021/08/09	3	130.50	6	127.17	128.00	-3	13,380	-0.02%
2021/08/06	3.1	129.35	5	130.30	129.00	-1.9	13,718	-0.01%
2021/08/05	4	131.63	1.1	131.50	132.00	2.9	13,958	0.02%
2021/08/04	7	129.93	15	129.93	131.00	-8	14,360	-0.06%
2021/08/03	3.1	125.31	3.2	125.02	127.00	-0.1	14,475	0.00%
2021/08/02	4.1	124.99	6.6	122.88	125.50	-2.5	14,467	-0.02%
2021/07/30	106	123.49	137.3	122.60	122.50	-31.3	14,405	-0.22%	大買/大賣/
2021/07/29	0	0.00	2	114.00	115.00	-2	13,902	-0.01%
2021/07/28	4	111.25	0.2	111.72	112.50	3.8	14,116	0.03%
2021/07/27	1	115.51	0	116.00	115.00	1	14,374	0.01%
2021/07/23	5	115.90	0	0.00	115.00	5	15,164	0.03%
2021/07/22	1	117.00	0	0.00	117.50	1	15,636	0.01%
2021/07/21	0	119.50	15	119.00	119.50	-15	15,887	-0.09%
2021/07/20	5	117.01	4	118.25	118.00	1	16,329	0.01%
2021/07/19	0	0.00	1	117.99	117.50	-1	16,317	-0.01%
2021/07/16	1.1	115.07	1.1	115.96	116.50	0	16,454	0.00%
2021/07/15	1.2	119.38	29	118.50	120.00	-27.8	16,379	-0.17%
2021/07/14	1	115.50	0.1	114.50	114.50	0.9	16,098	0.01%
2021/07/13	4.1	115.51	11.2	116.00	115.50	-7.1	16,076	-0.04%
2021/07/12	0	0.00	4	112.13	112.50	-4	16,135	-0.02%
2021/07/09	0	0.00	1	112.00	111.00	-1	16,200	-0.01%
2021/07/08	4	112.50	0.1	113.88	112.00	3.9	16,373	0.02%
2021/07/07	0	114.50	4.1	114.99	114.50	-4.1	16,499	-0.02%
2021/07/06	4	113.88	3.7	113.53	113.00	0.3	16,851	0.00%
2021/07/05	0.1	113.00	3.2	113.50	114.00	-3.1	17,135	-0.02%
2021/07/02	0	0.00	29	111.97	112.00	-29	17,210	-0.17%
2021/07/01	0	111.25	1	111.50	111.00	-1	17,383	-0.01%
2021/06/30	11.2	111.52	2	112.00	112.00	9.2	17,625	0.05%
2021/06/29	5.1	110.70	2	111.75	113.00	3.1	17,685	0.02%
2021/06/28	15.2	112.97	1.4	112.39	112.50	13.9	17,702	0.08%
2021/06/25	2	116.75	15	116.80	117.50	-13	17,800	-0.07%
2021/06/24	11	115.45	0	115.50	115.50	11	17,906	0.06%
2021/06/23	6	115.00	3.7	114.91	116.00	2.3	18,121	0.01%
2021/06/22	1	112.00	2	113.75	113.00	-1	18,176	-0.01%
2021/06/21	10	112.60	2.6	113.72	113.00	7.4	18,272	0.04%
2021/06/18	0.1	117.00	0	0.00	116.50	0.1	18,445	0.00%
2021/06/17	1	115.00	1.7	115.89	118.00	-0.7	18,570	0.00%
2021/06/16	4.1	116.63	3.3	117.90	115.50	0.8	18,872	0.00%
2021/06/15	8	117.31	1.2	117.26	118.00	6.8	19,182	0.04%
2021/06/11	3	118.16	16.4	118.60	118.50	-13.4	19,357	-0.07%
2021/06/10	3	115.83	8.5	116.00	116.50	-5.5	19,309	-0.03%
2021/06/09	2	113.99	10	114.55	114.00	-8	19,532	-0.04%
2021/06/08	9	116.33	9	115.78	115.50	0	19,798	0.00%
2021/06/07	1	114.97	16	114.06	115.50	-15	19,994	-0.07%
2021/06/02	3.1	110.23	4	113.50	111.00	-0.9	20,500	0.00%
2021/06/01	2.2	112.95	2	113.50	113.00	0.2	20,846	0.00%
2021/05/31	5	110.90	5	111.50	111.50	0	21,169	0.00%
2021/05/28	0	0.00	7.5	110.37	110.50	-7.5	21,319	-0.04%
2021/05/27	3	105.17	1	106.00	109.00	2	21,519	0.01%
2021/05/26	6.1	108.34	3	109.33	107.50	3.1	21,733	0.01%
2021/05/25	2.1	108.24	2	108.25	108.50	0.1	21,844	0.00%
2021/05/24	1	104.57	1	104.00	106.50	0	22,003	0.00%
2021/05/21	2	105.77	39	108.36	105.50	-37	22,453	-0.16%
2021/05/20	3	106.00	1	106.00	106.50	2	22,841	0.01%
2021/05/19	3	106.17	4	106.25	105.50	-1	23,478	0.00%
2021/05/18	4	104.50	9	106.16	106.50	-5	24,781	-0.02%
2021/05/17	0.1	102.50	19	102.63	103.00	-18.9	24,950	-0.08%
2021/05/14	2	103.50	67	104.00	105.00	-65	26,053	-0.25%
2021/05/13	12	98.80	16	98.50	100.00	-4	25,966	-0.02%
2021/05/12	19.2	97.09	16	95.21	97.00	3.2	25,924	0.01%
2021/05/11	74.2	105.35	3	106.67	103.50	71.2	25,978	0.27%
2021/05/10	5	110.11	1	112.50	110.00	4	26,092	0.02%
2021/05/07	0	0.00	4.3	111.53	113.00	-4.3	26,508	-0.02%
2021/05/06	3	108.00	1	108.00	107.50	2	26,802	0.01%
2021/05/05	20.3	108.13	1	109.50	106.50	19.3	26,960	0.07%
2021/05/04	12	109.46	9	108.83	111.50	3	27,386	0.01%
2021/05/03	44	112.73	21.4	114.62	112.50	22.6	27,629	0.08%
2021/04/29	20.4	118.99	11.4	120.00	118.00	9	27,659	0.03%
2021/04/28	17	121.12	21.1	121.67	123.00	-4	27,595	-0.01%
2021/04/27	7.1	117.70	23	118.46	118.00	-15.9	27,845	-0.06%
2021/04/26	5.2	116.05	40.5	115.48	118.00	-35.3	28,423	-0.12%
2021/04/23	4	109.38	13.4	109.96	111.00	-9.4	28,473	-0.03%
2021/04/22	14.1	108.82	1	109.50	108.00	13.1	28,964	0.05%
2021/04/21	15.1	110.74	16.1	110.94	110.00	-0.9	29,456	0.00%
2021/04/20	10	111.85	3	111.50	113.00	7	30,225	0.02%
2021/04/19	6.3	113.02	6	112.75	111.50	0.3	31,196	0.00%
2021/04/16	4	112.87	22.1	112.41	113.00	-18	31,585	-0.06%
2021/04/15	11.2	107.57	3	108.67	109.00	8.2	31,907	0.03%
2021/04/14	16	109.75	0.8	111.88	110.00	15.2	32,258	0.05%
2021/04/13	19.1	113.37	21.3	112.27	112.50	-2.2	33,038	-0.01%
2021/04/12	20	113.80	13	113.77	112.50	7	33,479	0.02%
2021/04/09	4	112.12	14.4	112.77	112.00	-10.4	33,577	-0.03%
2021/04/08	1	110.00	2.2	110.95	111.50	-1.2	33,482	0.00%
2021/04/07	3	111.00	6.1	111.66	111.50	-3.1	33,511	-0.01%
2021/04/06	22.3	110.05	41.2	111.25	111.50	-18.9	33,630	-0.06%
2021/04/01	1.2	107.46	28.2	107.44	107.50	-27	33,613	-0.08%
2021/03/31	28.3	109.76	5.2	109.26	107.50	23.1	33,924	0.07%
2021/03/30	19.2	110.18	21	110.17	111.00	-1.8	34,424	-0.01%
2021/03/29	7.2	108.91	4	108.75	109.00	3.2	34,350	0.01%
2021/03/26	0	0.00	2	107.00	107.00	-2	34,367	-0.01%
2021/03/25	4	105.63	5	105.59	106.00	-1	34,338	0.00%
2021/03/24	11.4	107.30	2	107.00	107.00	9.4	34,381	0.03%
2021/03/23	9.5	108.64	5	108.50	108.00	4.5	34,536	0.01%
2021/03/22	1.1	107.91	7.5	107.54	108.00	-6.4	34,448	-0.02%
2021/03/19	1.1	105.05	0	0.00	108.00	1.1	34,461	0.00%
2021/03/18	1.1	106.50	14.7	106.20	106.50	-13.6	34,326	-0.04%
2021/03/17	6.4	103.44	4	103.50	103.00	2.4	34,419	0.01%
2021/03/16	5.5	103.32	8	103.56	104.00	-2.5	34,648	-0.01%
2021/03/15	21	102.24	1	102.50	102.50	20	34,624	0.06%
2021/03/12	11	105.77	9.1	104.68	105.00	2	34,457	0.01%
2021/03/11	4	103.63	12	103.99	105.00	-8	34,635	-0.02%
2021/03/10	9	101.22	5	102.40	101.00	4	34,705	0.01%
2021/03/09	9.1	99.43	28	99.93	101.00	-19	34,756	-0.05%
2021/03/08	4	102.75	6.3	103.68	102.50	-2.2	34,625	-0.01%
2021/03/05	11.6	102.66	7	100.71	102.00	4.6	34,784	0.01%
2021/03/04	14.1	103.12	3	103.00	103.00	11.1	35,437	0.03%
2021/03/03	12.2	104.87	6	106.67	107.00	6.2	35,207	0.02%
2021/03/02	3.1	107.32	20	107.80	106.00	-17	35,039	-0.05%
2021/02/26	15.2	104.28	15.3	104.73	103.50	-0.1	34,835	0.00%
2021/02/25	10	107.85	10.1	107.89	107.50	-0.1	34,544	0.00%
2021/02/24	15.2	106.90	2.7	106.87	106.00	12.5	34,504	0.04%
2021/02/23	13.7	107.88	14.2	108.42	110.00	-0.5	34,280	0.00%
2021/02/22	27.3	111.82	21.5	111.64	112.00	5.8	33,881	0.02%
2021/02/19	28.3	112.90	12.5	113.56	113.50	15.8	33,474	0.05%
2021/02/18	72.4	117.20	46.2	117.52	117.50	26.2	32,992	0.08%
2021/02/17	0.1	116.00	36.5	116.00	116.00	-36.4	31,771	-0.11%
2021/02/05	162.7	102.11	69.5	103.96	105.50	93.2	31,522	0.30%	大買/
2021/02/04	6.1	98.44	110	97.57	97.70	-103.9	30,348	-0.34%	大賣/鉅額交易
2021/02/03	18.2	98.12	8.1	98.26	98.10	10.2	30,349	0.03%
2021/02/02	15.5	98.62	9	97.73	98.60	6.5	30,594	0.02%
2021/02/01	6	92.88	9	92.97	94.90	-3	30,391	-0.01%
2021/01/29	13.1	94.59	5	94.74	92.00	8.1	30,242	0.03%
2021/01/28	36.4	94.87	25	95.33	94.50	11.4	29,989	0.04%
2021/01/27	6	98.97	2	99.50	98.30	4	29,853	0.01%
2021/01/26	24	99.48	48.3	99.06	98.40	-24.3	29,922	-0.08%
2021/01/25	30.1	103.82	18.1	102.59	102.00	12	30,592	0.04%
2021/01/22	27.1	105.04	24	105.10	105.00	3.1	30,189	0.01%
2021/01/21	9.1	105.83	6.9	105.04	105.50	2.1	29,972	0.01%
2021/01/20	57.6	105.20	67.5	106.74	104.50	-9.8	29,786	-0.03%
2021/01/19	145.4	106.76	85.7	106.28	105.50	59.7	29,271	0.20%	大買/
2021/01/18	18	98.82	10	98.66	100.50	8	28,867	0.03%
2021/01/15	20.5	99.25	48.2	99.79	98.00	-27.6	28,441	-0.10%
2021/01/14	48.8	99.44	105.1	101.29	99.00	-56.3	28,182	-0.20%	大賣/
2021/01/13	94.1	97.81	34	97.35	99.60	60.1	28,111	0.21%
2021/01/12	36.9	93.33	39.7	92.89	92.20	-2.9	27,419	-0.01%
2021/01/11	6	88.80	28	90.20	90.40	-22	26,570	-0.08%
2021/01/08	11	88.74	13.5	88.96	88.00	-2.5	26,340	-0.01%
2021/01/07	48.1	89.92	23	89.57	89.40	25	25,958	0.10%
2021/01/06	26.2	88.83	47.1	88.09	88.50	-20.8	25,686	-0.08%
2021/01/05	41.2	85.64	13.3	85.18	86.60	27.9	24,823	0.11%
2021/01/04	2.2	83.39	14	82.99	83.90	-11.8	24,592	-0.05%
2020/12/31	4.1	81.99	7	81.29	81.30	-2.9	24,334	-0.01%
2020/12/30	4.1	80.86	3	81.43	81.70	1.1	24,220	0.00%
2020/12/29	8.1	80.73	10	80.85	80.70	-1.9	24,250	-0.01%
2020/12/28	8.1	81.63	8.1	82.08	81.70	0.1	24,227	0.00%
2020/12/25	5	81.40	10	82.14	80.90	-5	24,055	-0.02%
2020/12/24	4	80.35	22.9	80.46	80.50	-18.9	23,732	-0.08%
2020/12/23	6.1	77.39	8	77.64	77.20	-1.9	23,165	-0.01%
2020/12/22	1	78.50	2	79.50	78.20	-1	22,995	0.00%
2020/12/21	3	79.43	5	79.62	79.50	-2	22,931	-0.01%
2020/12/18	2.1	79.28	1	79.59	78.90	1.1	22,803	0.00%
2020/12/17	7	80.01	90	79.15	79.50	-83	22,680	-0.37%
2020/12/16	2	79.05	9	78.76	78.70	-7	22,380	-0.03%
2020/12/15	2	77.00	5	77.64	77.60	-3	22,256	-0.01%
2020/12/14	12	77.36	1	77.79	77.00	11	22,036	0.05%
2020/12/11	19	79.13	5	79.10	78.80	14	21,894	0.06%
2020/12/10	19.1	79.96	10.1	80.31	80.60	9.1	21,461	0.04%
2020/12/09	6.5	79.61	8.3	79.74	79.50	-1.8	20,991	-0.01%
2020/12/08	4	78.65	2.2	79.05	79.50	1.8	20,695	0.01%
2020/12/07	8.1	79.90	6.1	80.33	78.80	2	20,624	0.01%
2020/12/04	4	79.13	8	79.33	79.60	-4	20,184	-0.02%
2020/12/03	2	76.91	8.1	77.07	77.90	-6	19,886	-0.03%
2020/12/02	8	76.20	4	76.73	77.30	4	19,729	0.02%
2020/12/01	11	76.90	7	76.63	76.70	4	19,595	0.02%
2020/11/30	21.1	79.08	28.7	78.65	76.60	-7.5	19,415	-0.04%
2020/11/27	0.1	74.00	4	74.53	74.40	-4	18,575	-0.02%
2020/11/26	0	0.00	5.1	73.07	73.50	-5.1	18,466	-0.03%
2020/11/25	0.1	72.60	7	73.30	72.50	-6.9	18,502	-0.04%
2020/11/24	1	74.00	5.7	73.95	73.40	-4.7	18,396	-0.03%
2020/11/23	1.1	73.81	7	74.10	73.90	-6	18,267	-0.03%
2020/11/20	6	72.47	2	72.65	72.90	4	18,014	0.02%
2020/11/19	0	0.00	25.1	72.72	72.90	-25.1	17,935	-0.14%
2020/11/18	3.1	72.77	2.1	72.90	73.00	1	17,866	0.01%
2020/11/17	2	71.95	7	72.96	72.00	-5	17,771	-0.03%
2020/11/16	1	71.30	11	71.87	71.90	-10	17,998	-0.06%
2020/11/13	5.1	70.49	7	70.17	70.50	-2	18,176	-0.01%
2020/11/12	0	0.00	7	71.81	72.00	-7	18,262	-0.04%
2020/11/11	5	71.32	11.1	71.22	71.50	-6.1	18,128	-0.03%
2020/11/10	3	71.00	34	71.25	71.50	-31	17,981	-0.17%
2020/11/09	9	69.84	26	69.80	70.20	-17	17,538	-0.10%
2020/11/06	4	68.60	16	68.39	68.70	-12	17,342	-0.07%
2020/11/05	3	67.97	15.1	67.92	68.20	-12.1	17,146	-0.07%
2020/11/04	5	66.92	20	67.37	68.00	-15	16,930	-0.09%
2020/11/03	28	67.19	15	67.11	66.80	13	16,716	0.08%
2020/11/02	45	67.01	64	66.75	66.80	-19	16,467	-0.12%
2020/10/30	0	0.00	4	63.40	63.20	-4	15,418	-0.03%
2020/10/29	7	61.86	1	62.20	62.50	6	15,695	0.04%
2020/10/28	12	63.45	9	63.33	63.10	3	16,235	0.02%
2020/10/27	12.1	64.87	4	64.43	64.40	8.1	16,273	0.05%
2020/10/26	17.2	66.47	9	66.48	66.30	8.2	16,341	0.05%
2020/10/23	4	65.05	8.1	65.00	65.20	-4.1	16,041	-0.03%
2020/10/22	6	64.27	8	64.24	64.40	-2	16,502	-0.01%
2020/10/21	8.1	63.89	34	63.89	64.10	-25.9	16,708	-0.16%
2020/10/20	19	62.12	20	62.05	61.90	-1	16,222	-0.01%
2020/10/19	1	62.00	3	61.80	61.90	-2	16,103	-0.01%
2020/10/16	14	61.70	19	61.81	61.20	-5	16,002	-0.03%
2020/10/15	10	61.13	11	61.35	61.30	-1	15,922	-0.01%
2020/10/14	10.1	61.17	7	61.40	60.90	3.1	15,768	0.02%
2020/10/13	3	61.60	0	0.00	61.80	3	15,618	0.02%
2020/10/12	3	62.03	5	62.22	62.10	-2	15,523	-0.01%
2020/10/08	88	61.18	2	61.10	61.50	86	15,126	0.57%
2020/10/07	7	60.21	1	60.50	60.10	6	14,997	0.04%
2020/10/06	6	60.20	0	0.00	60.20	6	15,039	0.04%
2020/10/05	18	60.63	9	60.49	60.50	9	15,004	0.06%
2020/09/30	6	59.13	10	59.00	59.20	-4	14,959	-0.03%
2020/09/29	4	58.98	3	58.60	58.60	1	15,097	0.01%
2020/09/28	16	59.74	0	0.00	60.20	16	15,071	0.11%
2020/09/25	5	58.48	55	58.65	58.90	-50	15,081	-0.33%
2020/09/24	4	58.65	131	58.92	58.20	-127	15,193	-0.84%	大賣/鉅額交易
2020/09/23	36	60.34	1	59.90	59.90	35	15,347	0.23%
2020/09/22	3	60.57	1.2	60.77	60.40	1.8	15,304	0.01%
2020/09/21	4.1	62.29	5	62.10	61.70	-0.9	15,289	-0.01%
2020/09/18	4	62.50	0	0.00	62.40	4	15,308	0.03%
2020/09/17	1	62.40	1	62.60	62.30	0	15,266	0.00%
2020/09/16	5	62.48	5	62.64	62.40	0	15,278	0.00%
2020/09/15	10	62.01	1	62.00	62.00	9	15,188	0.06%
2020/09/14	6	61.78	0	0.00	61.60	6	15,276	0.04%
2020/09/11	12	61.38	0	0.00	61.30	12	15,249	0.08%
2020/09/10	2	61.30	0	0.00	61.20	2	15,305	0.01%
2020/09/09	12	61.00	11	61.56	62.00	1	15,289	0.01%
2020/09/08	4	61.15	3	61.50	61.40	1	15,271	0.01%
2020/09/07	13	60.15	6	60.73	61.00	7	15,274	0.05%
2020/09/04	42	59.40	31	59.31	59.50	11	15,281	0.07%
2020/09/03	0	0.00	5	60.30	60.30	-5	15,251	-0.03%
2020/09/02	64	60.14	0	0.00	60.20	64	15,232	0.42%
2020/09/01	1	60.60	1	60.60	61.30	0	15,085	0.00%
2020/08/31	5.8	61.73	1	62.20	61.20	4.8	15,154	0.03%
2020/08/28	0	0.00	1	61.00	61.10	-1	15,030	-0.01%
2020/08/27	1	61.70	0.1	61.90	61.60	0.9	15,205	0.01%
2020/08/26	5	61.86	1	61.81	61.90	4	15,197	0.03%
2020/08/25	4.1	62.28	4	62.38	62.10	0.1	15,200	0.00%
2020/08/24	2	61.25	7	61.40	61.30	-5	15,508	-0.03%
2020/08/21	4	61.25	3	61.50	61.90	1	15,499	0.01%
2020/08/20	29	61.95	26	63.65	61.10	3	15,442	0.02%
2020/08/19	13.2	65.31	6	66.15	64.80	7.2	15,036	0.05%
2020/08/18	12	67.68	10	66.90	67.00	2	14,760	0.01%
2020/08/17	2	67.95	0	0.00	68.40	2	14,617	0.01%
2020/08/14	7	66.81	0	0.00	66.80	7	14,748	0.05%
2020/08/13	6	68.22	5	68.12	68.00	1	14,659	0.01%
2020/08/12	4	69.83	7	70.00	69.90	-3	14,630	-0.02%
2020/08/11	12	70.77	2	70.65	70.40	10	14,577	0.07%
2020/08/10	10	70.55	8	70.81	70.40	2	14,476	0.01%
2020/08/07	15	70.52	4	70.63	70.30	11	14,458	0.08%
2020/08/06	17	70.91	3	70.50	70.90	14	14,345	0.10%
2020/08/05	10	70.50	2.3	70.42	70.30	7.7	14,191	0.05%
2020/08/04	52	71.02	1	70.70	70.60	51	13,930	0.37%
2020/08/03	39	72.32	16	71.93	71.60	23	13,492	0.17%
2020/07/31	14	75.79	5	75.50	75.60	9	12,811	0.07%
2020/07/30	5	74.80	77.3	75.21	75.50	-72.3	12,677	-0.57%
2020/07/29	11	72.66	3.1	72.34	72.50	8	12,382	0.06%
2020/07/28	112	74.11	100	74.88	70.70	12	12,268	0.10%	大買/
2020/07/27	62.1	73.81	74	74.14	73.00	-12	11,638	-0.10%
2020/07/24	3	70.13	0	0.00	69.90	3	11,081	0.03%
2020/07/23	1	71.00	0	0.00	71.80	1	10,898	0.01%
2020/07/22	77	71.71	38	72.99	71.80	39	10,879	0.36%
2020/07/21	1	72.50	23	72.39	72.00	-22	10,752	-0.20%
2020/07/20	19	69.87	14	70.40	70.60	5	10,653	0.05%
2020/07/17	2	69.50	0	0.00	69.30	2	10,703	0.02%
2020/07/16	10	70.20	2	70.60	69.70	8	10,702	0.07%
2020/07/14	29	70.82	1	72.10	70.70	28	10,890	0.26%
2020/07/13	0	0.00	61	72.50	72.40	-61	10,838	-0.56%
2020/07/10	21	71.27	6	71.72	71.60	15	10,829	0.14%
2020/07/09	3	70.27	0	0.00	70.40	3	10,785	0.03%
2020/07/08	44	69.35	1	69.30	69.50	43	10,545	0.41%
2020/07/07	26	70.89	3	71.27	70.50	23	10,396	0.22%
2020/07/06	5	71.40	1	71.50	71.60	4	10,289	0.04%
2020/07/03	5	72.74	1	71.60	71.90	4	10,198	0.04%
2020/07/02	3	70.90	5	70.34	72.70	-2	10,104	-0.02%
2020/07/01	1	67.80	0	0.00	68.00	1	9,887	0.01%
2020/06/30	1	67.50	1	67.30	67.60	0	9,908	0.00%
2020/06/29	1	67.60	2	67.40	67.30	-1	9,975	-0.01%
2020/06/24	2	67.50	1	68.10	68.00	1	10,071	0.01%
2020/06/23	2	67.50	1	68.00	67.80	1	10,170	0.01%
2020/06/19	1	68.10	0	0.00	68.20	1	10,480	0.01%
2020/06/18	0	0.00	4	67.90	67.50	-4	10,454	-0.04%
2020/06/16	0	0.00	18	67.90	67.30	-18	10,947	-0.16%
2020/06/11	12	66.43	0	0.00	66.50	12	11,576	0.10%
2020/06/10	0	0.00	2	68.00	68.00	-2	11,675	-0.02%
2020/06/09	11	66.77	0	0.00	66.20	11	11,883	0.09%
2020/06/08	1	68.00	0.2	68.00	68.00	0.8	12,024	0.01%
2020/06/05	1	68.00	1	67.80	68.20	0	11,980	0.00%
2020/06/04	1	67.00	42	67.12	66.80	-41	11,922	-0.34%
2020/06/03	40	66.95	70	65.41	66.50	-30	12,037	-0.25%
2020/06/02	3	63.10	2	63.40	63.50	1	11,846	0.01%
2020/06/01	0	0.00	2	62.60	62.80	-2	11,862	-0.02%
2020/05/29	1	61.50	1	61.60	61.80	0	11,822	0.00%
2020/05/28	0	0.00	0	61.40	61.30	0	11,579	0.00%
2020/05/27	2	61.50	0	0.00	61.00	2	11,656	0.02%
2020/05/25	1	61.10	17	61.30	61.10	-16	11,733	-0.14%
2020/05/22	2	61.70	0	0.00	61.30	2	11,709	0.02%
2020/05/20	12.1	61.55	0	0.00	61.70	12.1	11,415	0.11%
2020/05/19	11	61.94	0	0.00	62.20	11	11,304	0.10%
2020/05/18	33	63.85	1	63.20	62.60	32	11,249	0.28%
2020/05/15	17.1	65.60	0	0.00	66.40	17.1	11,217	0.15%
2020/05/14	12	66.53	0	0.00	66.50	12	11,200	0.11%
2020/05/13	5	66.60	5	67.60	68.00	0	11,150	0.00%
2020/05/12	0	0.00	10	68.30	68.10	-10	11,132	-0.09%
2020/05/11	2	68.80	3	69.13	68.90	-1	11,207	-0.01%
2020/05/08	3	67.87	11	67.80	67.60	-8	11,212	-0.07%
2020/05/07	0	0.00	3	66.43	66.20	-3	11,275	-0.03%
2020/05/06	21	64.98	0	0.00	64.40	21	11,311	0.19%
2020/05/05	1	65.50	1	65.50	65.00	0	11,260	0.00%
2020/05/04	23	63.33	21	64.19	64.40	2	11,292	0.02%
2020/04/30	0	0.00	1	67.00	67.10	-1	11,242	-0.01%
2020/04/28	1	64.70	0	0.00	64.80	1	11,470	0.01%
2020/04/27	1	65.20	20	65.20	65.30	-19	11,653	-0.16%
2020/04/24	1	63.40	0	0.00	63.10	1	11,585	0.01%
2020/04/23	1	63.60	1	63.80	63.30	0	11,663	0.00%
2020/04/22	1	62.60	0	0.00	62.60	1	11,688	0.01%
2020/04/21	14	63.67	0	0.00	63.10	14	11,654	0.12%
2020/04/20	6	65.48	0.1	65.70	65.50	6	11,622	0.05%
2020/04/15	4	66.08	1	65.80	65.50	3	11,416	0.03%
2020/04/14	0	0.00	2	64.00	65.00	-2	11,362	-0.02%
2020/04/13	1	61.00	0	0.00	62.00	1	11,287	0.01%
2020/04/09	0	0.00	2	63.00	62.20	-2	11,485	-0.02%
2020/04/06	0	0.00	2	58.80	58.80	-2	11,236	-0.02%
2020/04/01	0	57.30	0	0.00	57.20	0	11,185	0.00%
2020/03/31	0.1	58.80	0	0.00	58.60	0.1	11,129	0.00%
2020/03/27	0.5	59.90	3	59.80	59.80	-2.5	10,829	-0.02%
2020/03/26	3.1	60.26	8	59.50	59.80	-5	10,723	-0.05%
2020/03/25	9.3	57.70	3	58.83	58.90	6.3	10,656	0.06%
2020/03/24	0	0.00	2	54.90	54.30	-2	10,519	-0.02%
2020/03/23	1.1	51.39	1	51.50	51.00	0.1	10,435	0.00%
2020/03/20	7	52.97	6	52.88	54.20	1	10,359	0.01%
2020/03/19	9	50.31	24	50.36	50.20	-15	10,011	-0.15%
2020/03/18	2	56.10	2	56.90	55.50	0	10,048	0.00%
2020/03/17	3	57.57	0	0.00	57.70	3	10,224	0.03%
2020/03/16	3	59.90	0	0.00	59.30	3	10,022	0.03%
2020/03/13	4	58.90	0	0.00	61.00	4	9,798	0.04%
2020/03/12	15	63.82	0	0.00	62.70	15	9,516	0.16%
2020/03/11	1.1	67.71	0	0.00	67.30	1.1	9,733	0.01%
2020/03/10	17	67.50	5	68.12	68.00	12	9,658	0.12%
2020/03/09	5	68.78	1	69.70	68.90	4	9,586	0.04%
2020/03/06	6	71.95	0	0.00	71.50	6	9,420	0.06%
2020/03/05	0	0.00	2	73.25	73.60	-2	9,344	-0.02%
2020/03/04	0	0.00	0.2	72.40	72.50	-0.2	9,349	0.00%
2020/03/03	3	71.60	0	0.00	72.50	3	9,314	0.03%
2020/03/02	4	69.90	0	0.00	70.10	4	9,187	0.04%
2020/02/27	9	72.10	0	0.00	71.30	9	9,246	0.10%
2020/02/26	6	72.67	0	0.00	72.80	6	9,077	0.07%
2020/02/25	2	73.80	0	0.00	73.50	2	9,010	0.02%
2020/02/24	4.1	73.91	0	0.00	73.90	4.1	9,016	0.05%
2020/02/19	1	76.10	1	77.50	76.40	0	9,065	0.00%
2020/02/17	0	0.00	2	76.60	76.70	-2	8,827	-0.02%
2020/02/14	0	0.00	1	77.40	77.40	-1	8,831	-0.01%
2020/02/13	0	0.00	1	78.30	77.50	-1	8,799	-0.01%
2020/02/12	1	77.40	6	78.38	77.50	-5	8,803	-0.06%
2020/02/11	1	76.50	0	0.00	76.20	1	8,754	0.01%
2020/02/07	2	75.00	1	75.00	74.80	1	8,701	0.01%
2020/02/06	2	77.65	3	77.60	77.90	-1	8,646	-0.01%
2020/02/05	0	0.00	2	75.00	74.80	-2	8,659	-0.02%
2020/02/04	4	74.00	5	73.30	73.70	-1	8,637	-0.01%
2020/02/03	17	71.91	0	0.00	72.80	17	8,920	0.19%
2020/01/31	6	74.25	0	0.00	74.60	6	8,719	0.07%
2020/01/30	5	74.56	0	0.00	74.10	5	8,623	0.06%
2020/01/20	1	78.90	9	79.10	79.00	-8	8,516	-0.09%
2020/01/16	2	79.00	0	0.00	79.30	2	8,546	0.02%
2020/01/15	0	0.00	1.3	80.88	81.10	-1.3	8,523	-0.01%
2020/01/14	2	80.90	0	0.00	81.20	2	8,463	0.02%
2020/01/13	0	0.00	2	79.50	80.70	-2	8,442	-0.02%
2020/01/09	0	0.00	1	79.30	79.80	-1	8,521	-0.01%
2020/01/08	2	77.95	0	0.00	77.40	2	8,510	0.02%
2020/01/07	1	78.30	0	0.00	78.70	1	8,542	0.01%
2020/01/06	4	78.93	1	80.80	78.70	3	8,755	0.03%
2020/01/03	1	81.40	5	81.50	81.80	-4	8,582	-0.05%
2020/01/02	4	82.60	0	0.00	82.80	4	8,527	0.05%
2019/12/31	3	83.60	0	0.00	83.20	3	8,480	0.04%
2019/12/27	0	0.00	2	85.00	85.20	-2	8,590	-0.02%
2019/12/26	0	0.00	1	83.40	83.50	-1	8,570	-0.01%
2019/12/25	3	84.00	0	0.00	83.90	3	8,771	0.03%
2019/12/24	1	85.00	0	0.00	84.80	1	8,826	0.01%
2019/12/20	1	84.00	0	0.00	84.60	1	8,966	0.01%
2019/12/18	0.2	85.00	0	0.00	85.40	0.2	8,868	0.00%
2019/12/17	1	84.40	0	0.00	85.00	1	8,897	0.01%
2019/12/16	1	84.60	0.4	83.90	84.10	0.6	8,840	0.01%
2019/12/13	10	85.80	53	86.76	85.20	-43	8,802	-0.49%
2019/12/12	40	84.40	8	83.31	84.60	32	8,463	0.38%
2019/12/11	0	0.00	2	80.20	80.40	-2	8,097	-0.02%
2019/12/09	1.5	80.20	1.5	79.87	80.00	0	8,131	0.00%
2019/12/06	2	80.40	5	80.56	79.70	-3	8,083	-0.04%
2019/12/04	1	74.60	0	0.00	75.00	1	7,606	0.01%
2019/12/03	1	75.20	0	0.00	75.50	1	7,716	0.01%
2019/12/02	0.4	75.50	0	0.00	75.80	0.4	7,812	0.01%
2019/11/29	1.3	75.20	0	0.00	75.60	1.3	7,862	0.02%
2019/11/28	0.3	77.00	0	0.00	77.00	0.3	7,783	0.00%
2019/11/27	0.3	77.10	1	77.20	77.10	-0.7	7,896	-0.01%
2019/11/22	0	0.00	1	77.80	77.80	-1	7,778	-0.01%
2019/11/20	0	0.00	2	80.50	79.70	-2	7,740	-0.03%
2019/11/15	0	0.00	1	78.40	78.20	-1	7,873	-0.01%
2019/11/11	1	77.70	5	77.74	78.00	-4	8,151	-0.05%
2019/11/07	0	0.00	0.4	79.50	79.70	-0.4	8,241	0.00%
2019/11/06	0	0.00	2	79.50	79.60	-2	8,235	-0.02%
2019/11/04	3	80.63	0	0.00	80.50	3	8,371	0.04%
2019/11/01	5	80.00	6	79.90	80.00	-1	8,352	-0.01%
2019/10/31	0	0.00	1	80.00	79.50	-1	8,472	-0.01%
2019/10/29	1	78.50	0	0.00	78.30	1	8,188	0.01%
2019/10/28	2	78.30	0	0.00	78.10	2	8,187	0.02%
2019/10/22	1	77.90	9	77.70	78.00	-8	8,044	-0.10%
2019/10/21	1	77.50	0	0.00	77.70	1	8,103	0.01%
2019/10/18	0	0.00	0.5	77.60	78.00	-0.5	8,128	-0.01%
2019/10/16	0	0.00	1	76.80	77.00	-1	8,205	-0.01%
2019/10/15	1	76.80	0	0.00	76.80	1	8,254	0.01%
2019/10/14	1	77.00	9	76.66	76.80	-8	8,264	-0.10%
2019/10/08	0	0.00	1	74.20	74.00	-1	8,099	-0.01%
2019/10/02	1	72.80	1	73.00	73.30	0	8,296	0.00%
2019/10/01	5	73.30	6	73.25	73.50	-1	8,350	-0.01%
2019/09/25	3	70.50	0	0.00	71.30	3	8,390	0.04%
2019/09/24	0	0.00	1	73.00	73.30	-1	8,450	-0.01%
2019/09/17	0	0.00	3.2	73.07	73.10	-3.2	8,568	-0.04%
2019/09/16	1	71.90	1	72.10	72.10	0	8,579	0.00%
2019/09/12	0	0.00	2	72.00	72.00	-2	8,641	-0.02%
2019/09/06	0	0.00	0.1	71.60	71.90	-0.1	8,940	0.00%
2019/09/05	4	71.50	4	70.95	72.00	0	8,908	0.00%
2019/09/03	3	70.13	0	0.00	69.50	3	8,737	0.03%
2019/08/30	1	70.40	6	71.25	71.40	-5	8,733	-0.06%
2019/08/28	0	0.00	1	69.00	69.00	-1	8,764	-0.01%
2019/08/26	2	68.60	0.3	68.40	68.40	1.8	8,972	0.02%
2019/08/23	1	71.00	0	0.00	70.70	1	9,005	0.01%
2019/08/22	0	0.00	4	70.95	70.70	-4	9,030	-0.04%
2019/08/14	0	0.00	0.1	68.10	68.30	-0.1	9,544	0.00%
2019/08/06	1	67.20	1	67.60	68.30	0	9,502	0.00%
2019/08/02	0	0.00	1	69.20	68.80	-1	9,263	-0.01%
2019/08/01	0	0.00	1	70.70	69.40	-1	9,148	-0.01%
2019/07/29	4	69.90	4	69.75	69.90	0	9,121	0.00%
2019/07/23	1	71.10	0	0.00	71.00	1	9,462	0.01%
2019/07/22	2.1	70.49	0	0.00	70.50	2.1	9,449	0.02%
2019/07/17	0	0.00	1	67.40	67.50	-1	9,487	-0.01%
2019/07/15	0	0.00	2	69.00	69.10	-2	9,449	-0.02%
2019/07/10	0	0.00	7	66.17	66.10	-7	9,776	-0.07%
2019/07/08	9	64.64	4.3	64.41	64.50	4.7	9,752	0.05%
2019/07/05	1	66.70	1	66.40	66.20	0	9,730	0.00%
2019/07/04	0	0.00	11	65.50	65.30	-11	9,683	-0.11%
2019/07/03	2	64.10	2	64.20	64.40	0	9,581	0.00%
2019/07/02	0	0.00	2	65.50	64.60	-2	9,582	-0.02%
2019/07/01	0	0.00	20	64.20	66.10	-20	9,615	-0.21%
2019/06/28	25	62.28	15	62.27	61.50	10	9,809	0.10%
2019/06/27	0	0.00	22	63.18	62.80	-22	9,949	-0.22%
2019/06/26	8	60.74	5	61.40	60.50	3	9,960	0.03%
2019/06/25	31	61.65	11	61.66	61.30	20	9,956	0.20%
2019/06/21	0	0.00	12	63.28	63.20	-12	10,262	-0.12%
2019/06/20	0	0.00	15	62.60	62.50	-15	10,219	-0.15%
2019/06/19	5	60.60	2	62.10	62.30	3	10,393	0.03%
2019/06/18	15.3	58.58	6	58.80	58.40	9.3	10,199	0.09%
2019/06/17	3	59.17	0	0.00	58.40	3	10,296	0.03%
2019/06/14	8	60.10	2	60.00	60.00	6	10,305	0.06%
2019/06/11	5	60.30	20	60.50	60.50	-15	10,383	-0.14%
2019/06/06	26	59.46	10	59.70	58.70	16	10,348	0.15%
2019/06/05	12	59.68	0	0.00	60.00	12	10,363	0.12%
2019/06/04	6	59.08	20	59.00	59.00	-14	10,403	-0.13%
2019/06/03	5	59.00	5	60.00	60.00	0	10,359	0.00%
2019/05/31	9	59.32	0	0.00	59.80	9	10,322	0.09%
2019/05/30	0	0.00	0.1	59.00	58.60	-0.1	10,173	0.00%
2019/05/29	2	58.30	0	0.00	58.40	2	10,248	0.02%
2019/05/27	1	58.50	0	0.00	58.70	1	10,310	0.01%
2019/05/24	10	58.90	0	0.00	58.60	10	10,320	0.10%
2019/05/23	10	59.90	0	0.00	58.30	10	10,236	0.10%
2019/05/21	9	62.77	8	62.30	62.60	1	9,963	0.01%
2019/05/17	0	0.00	0.3	66.00	65.60	-0.3	9,654	0.00%
2019/05/15	0	0.00	4	68.40	68.00	-4	9,479	-0.04%
2019/05/10	11	69.85	11	69.23	68.80	0	9,428	0.00%
2019/05/09	5	69.20	6	69.47	69.40	-1	9,431	-0.01%
2019/05/08	5	69.46	5	70.20	70.00	0	9,355	0.00%
2019/05/06	6	70.05	7	70.66	71.40	-1	9,312	-0.01%
2019/05/03	0	0.00	2	72.00	72.00	-2	9,211	-0.02%
2019/05/02	11	71.14	0	0.00	70.70	11	9,077	0.12%
2019/04/29	0	0.00	1	71.60	71.60	-1	8,846	-0.01%
2019/04/23	0	0.00	0.3	74.00	74.30	-0.3	8,439	0.00%
2019/04/22	0	0.00	1	75.40	75.00	-1	8,378	-0.01%
2019/04/18	0	0.00	4	75.00	74.10	-4	8,182	-0.05%
2019/04/17	1	74.30	4.3	75.50	75.20	-3.3	8,000	-0.04%
2019/04/16	1	70.00	1	71.00	71.00	0	7,571	0.00%
2019/04/12	8	70.49	8	69.70	69.70	0	7,682	0.00%
2019/04/10	0	0.00	2.5	71.40	71.80	-2.5	7,888	-0.03%
2019/04/09	5	70.60	5	71.10	70.80	0	7,839	0.00%
2019/04/08	0	0.00	2	71.15	70.60	-2	7,828	-0.03%
2019/04/03	1	70.80	1	70.90	70.80	0	7,723	0.00%
2019/04/02	0	0.00	2.1	70.83	70.60	-2.1	7,607	-0.03%
2019/04/01	1	68.40	5	68.36	68.70	-4	7,262	-0.06%
2019/03/29	4.1	66.81	9	67.04	67.50	-4.9	7,033	-0.07%
2019/03/28	3.1	67.89	0	0.00	67.70	3.1	7,034	0.04%
2019/03/27	6	68.43	5	68.96	68.40	1	7,012	0.01%
2019/03/26	1	67.70	0	0.00	67.50	1	6,729	0.01%
2019/03/25	1.1	64.81	1	64.80	65.00	0.1	6,562	0.00%
2019/03/22	0	0.00	1.1	65.79	65.90	-1.1	6,510	-0.02%
2019/03/20	1	63.70	1	63.50	63.00	0	6,223	0.00%
2019/03/19	2	62.90	2	62.60	62.60	0	6,138	0.00%
2019/03/18	12	62.12	12	62.53	62.70	0	6,069	0.00%
2019/03/15	11	62.84	12	63.03	62.10	-1	6,038	-0.02%
2019/03/14	5	62.70	5	63.00	63.00	0	5,904	0.00%
2019/03/13	3	62.50	3	63.10	63.00	0	6,077	0.00%
2019/03/11	8	62.83	8	62.20	62.20	0	6,135	0.00%
2019/03/06	10	64.61	10	64.03	64.00	0	6,505	0.00%
2019/03/05	5	63.00	6	63.70	63.50	-1	6,669	-0.01%
2019/03/04	8.1	62.26	9	62.58	63.80	-0.9	6,652	-0.01%
2019/02/27	15	63.94	15	63.03	62.90	0	6,563	0.00%
2019/02/26	7	63.66	7	64.17	64.50	0	6,364	0.00%
2019/02/25	0	0.00	2	61.40	62.00	-2	6,185	-0.03%
2019/02/21	0	0.00	20	60.20	59.90	-20	6,438	-0.31%
2019/02/14	3	58.70	2	59.30	58.80	1	6,611	0.02%
2019/02/13	10	59.50	0	0.00	59.60	10	6,630	0.15%
2019/02/12	2	58.50	2	59.00	60.30	0	6,620	0.00%
2019/02/11	3	58.73	0	0.00	58.80	3	6,641	0.05%
2019/01/30	1	59.40	1	59.80	60.00	0	6,624	0.00%
2019/01/29	8	59.65	1	60.00	59.90	7	6,593	0.11%
2019/01/25	0	0.00	1	60.50	60.50	-1	6,638	-0.02%
2019/01/24	2	58.60	2	58.60	58.70	0	6,582	0.00%
2019/01/22	3	58.43	3	58.83	58.50	0	6,784	0.00%
2019/01/21	1	59.10	2	59.40	58.80	-1	6,848	-0.01%
2019/01/18	1	58.40	0	0.00	58.80	1	6,907	0.01%
2019/01/16	2.1	58.40	2	58.60	58.60	0.1	7,031	0.00%
2019/01/15	0	0.00	13	58.35	58.60	-13	7,036	-0.18%
2019/01/09	2	55.60	5	56.32	56.30	-3	7,187	-0.04%
2019/01/08	3	55.30	3	55.40	55.20	0	7,152	0.00%
2019/01/07	10	55.14	6	55.23	55.00	4	7,232	0.06%
2019/01/04	6	55.00	6	55.10	55.20	0	7,246	0.00%
2019/01/03	40	54.95	10	55.64	56.00	30	7,624	0.39%
2019/01/02	14	57.09	59	56.56	56.50	-45	7,538	-0.60%
2018/12/28	2	57.80	2	58.10	58.30	0	7,481	0.00%
2018/12/27	20	58.20	0	0.00	57.90	20	7,546	0.27%
2018/12/26	2	57.60	2	58.10	57.00	0	7,610	0.00%
2018/12/25	3	57.03	0	0.00	57.30	3	7,673	0.04%
2018/12/22	1	58.30	0	0.00	58.20	1	7,732	0.01%
2018/12/21	10	59.07	5	58.70	58.70	5	7,891	0.06%
2018/12/20	2	59.70	2	60.10	59.80	0	7,815	0.00%
2018/12/19	0.1	59.80	0	0.00	60.30	0.1	7,768	0.00%
2018/12/18	2	59.90	2	59.90	59.80	0	7,823	0.00%
2018/12/17	2	60.70	3	60.63	60.30	-1	7,880	-0.01%
2018/12/14	2	60.00	2	60.80	60.30	0	7,907	0.00%
2018/12/13	0	0.00	2	60.80	60.50	-2	7,921	-0.03%
2018/12/11	0	0.00	1	59.10	58.80	-1	7,865	-0.01%
2018/12/07	4	60.08	3	60.10	60.20	1	7,943	0.01%
2018/12/06	7	60.66	4	59.90	59.70	3	7,958	0.04%
2018/12/05	4	62.68	1	62.80	62.80	3	7,815	0.04%
2018/12/04	1	64.40	1	64.60	64.60	0	7,838	0.00%
2018/12/03	2	64.00	13	64.72	64.50	-11	7,809	-0.14%
2018/11/30	0	0.00	1	61.80	62.40	-1	7,672	-0.01%
2018/11/29	5	63.20	33	63.13	62.00	-28	7,506	-0.37%
2018/11/28	11	62.41	2	61.00	62.50	9	7,288	0.12%
2018/11/27	1	58.00	2	58.10	58.00	-1	7,017	-0.01%
2018/11/26	22	57.25	3	57.40	57.40	19	7,023	0.27%
2018/11/22	15	56.51	14	56.63	56.50	1	6,958	0.01%
2018/11/21	41	56.72	10	57.00	56.60	31	6,904	0.45%
2018/11/20	8	58.18	38	57.62	57.60	-30	6,686	-0.45%
2018/11/19	4	59.70	2	60.20	59.70	2	6,557	0.03%
2018/11/15	2	59.45	0	0.00	59.50	2	6,510	0.03%
2018/11/14	3	59.30	0	0.00	59.50	3	6,473	0.05%
2018/11/13	5	59.52	3	59.50	59.50	2	6,465	0.03%
2018/11/12	0	0.00	2	61.60	61.00	-2	6,376	-0.03%
2018/11/09	13	60.82	10	60.60	60.60	3	6,359	0.05%
2018/11/08	0	0.00	2	61.90	61.80	-2	6,433	-0.03%
2018/11/07	13	61.07	10	61.20	61.20	3	6,456	0.05%
2018/11/06	10	61.56	8	61.60	61.60	2	6,501	0.03%
2018/11/05	3	61.60	2	61.75	62.40	1	6,529	0.02%
2018/11/02	4	62.75	6	62.60	62.60	-2	6,580	-0.03%
2018/11/01	23	61.90	2	62.70	62.60	21	6,624	0.32%
2018/10/31	10	61.40	30	60.97	62.40	-20	6,676	-0.30%
2018/10/30	2	61.30	0	0.00	61.30	2	6,563	0.03%
2018/10/25	0.2	60.90	0	0.00	60.60	0.2	6,565	0.00%
2018/10/11	7	62.71	8	62.63	61.80	-1	7,236	-0.01%
2018/10/09	9	68.82	0	0.00	68.60	9	6,846	0.13%
2018/10/08	2	69.80	0	0.00	69.70	2	6,754	0.03%
2018/10/05	1	71.00	0	0.00	70.70	1	6,736	0.01%
2018/10/04	5	73.00	0	0.00	73.10	5	6,728	0.07%
2018/10/02	1	74.50	1	75.40	74.90	0	6,633	0.00%
2018/10/01	0.1	74.90	0	0.00	74.90	0.1	6,591	0.00%
2018/09/28	0	0.00	1	75.20	74.50	-1	6,556	-0.02%
2018/09/27	1	73.70	0	0.00	74.10	1	6,468	0.02%
2018/09/25	0	0.00	1	74.88	74.30	-1	6,584	-0.02%
2018/09/20	1	72.21	0	0.00	72.70	1	6,579	0.02%
2018/09/18	0	0.00	1	72.20	72.00	-1	6,674	-0.01%
2018/09/17	0	0.00	2	72.60	72.50	-2	6,732	-0.03%
2018/09/12	0	0.00	1	70.40	70.60	-1	6,791	-0.01%
2018/09/11	1	70.40	0	0.00	70.90	1	6,942	0.01%
2018/09/10	2	69.65	0	0.00	69.60	2	7,100	0.03%
2018/09/07	0	0.00	20	71.90	71.70	-20	7,293	-0.27%
2018/09/05	2	74.40	1	74.30	73.80	1	7,421	0.01%
2018/09/04	0	0.00	1	74.20	73.90	-1	7,585	-0.01%
2018/08/31	1	74.60	1	74.30	75.30	0	7,794	0.00%
2018/08/29	0	0.00	0.5	74.50	74.80	-0.5	7,911	-0.01%
2018/08/24	0	0.00	3	73.13	73.30	-3	8,085	-0.04%
2018/08/20	10	73.60	0	0.00	73.20	10	8,311	0.12%
2018/08/17	10	73.70	0	0.00	73.70	10	8,291	0.12%
2018/08/14	1	74.40	0	0.00	74.90	1	8,290	0.01%
2018/07/31	0	0.00	25	78.40	78.40	-25	8,534	-0.29%
2018/07/30	0	0.00	1	79.00	78.50	-1	8,504	-0.01%
2018/07/27	0	0.00	0.3	74.20	74.60	-0.3	8,500	0.00%
2018/07/25	1	70.40	0	0.00	70.20	1	9,070	0.01%
2018/07/20	1	70.00	0	0.00	70.60	1	9,641	0.01%
2018/07/19	0	0.00	3	73.50	72.30	-3	9,586	-0.03%
2018/07/12	0	0.00	2	71.60	70.70	-2	9,900	-0.02%
2018/07/06	3	69.00	0.3	68.90	68.80	2.7	10,266	0.03%
2018/07/05	0	0.00	2	69.60	69.60	-2	10,359	-0.02%
2018/07/04	0	0.00	0.5	70.00	70.00	-0.5	10,476	0.00%
2018/07/03	7	69.66	10	69.50	69.50	-3	10,591	-0.03%
2018/06/28	2	70.85	0	0.00	70.90	2	10,750	0.02%
2018/06/26	3.2	71.22	3	70.84	71.50	0.2	10,868	0.00%
2018/06/25	3	72.60	0	0.00	72.40	3	10,955	0.03%
2018/06/22	1	71.50	1	72.02	72.30	0	11,107	0.00%
2018/06/21	0	0.00	1	72.70	72.60	-1	11,187	-0.01%
2018/06/19	2	72.55	0	0.00	72.10	2	11,166	0.02%
2018/06/15	1	73.90	0	0.00	74.40	1	11,055	0.01%
2018/06/14	1.5	74.90	0	0.00	74.50	1.5	10,832	0.01%
2018/06/12	5	75.36	0	0.00	75.60	5	10,907	0.05%
2018/06/11	12	76.34	0	0.00	76.10	12	10,767	0.11%
2018/06/08	10	77.70	0	0.00	77.50	10	10,783	0.09%
2018/06/07	0	0.00	1	78.90	78.40	-1	10,951	-0.01%
2018/06/06	0	0.00	15	78.00	77.60	-15	10,931	-0.14%
2018/05/31	14	75.76	15	75.64	76.00	-1	11,693	-0.01%
2018/05/30	15	76.00	0	0.00	75.30	15	11,569	0.13%
2018/05/28	5	78.40	0	0.00	78.20	5	11,864	0.04%
2018/05/25	4	78.80	0	0.00	79.00	4	12,266	0.03%
2018/05/24	5	78.10	0	0.00	78.10	5	12,755	0.04%
2018/05/22	12	80.00	0	0.00	79.00	12	13,796	0.09%
2018/05/21	3	79.80	11	79.90	79.80	-8	14,317	-0.06%
2018/05/18	3	78.50	8	78.91	78.70	-5	14,837	-0.03%
2018/05/17	9	78.86	4.5	79.08	77.80	4.5	15,587	0.03%
2018/05/16	12	79.81	0	0.00	79.50	12	16,280	0.07%
2018/05/15	3.5	79.81	1	80.10	79.70	2.5	17,195	0.01%
2018/05/14	5.5	80.25	0	0.00	79.80	5.5	18,193	0.03%
2018/05/11	2	80.30	21	80.18	79.80	-19	19,498	-0.10%
2018/05/10	2	78.00	7	78.00	78.50	-5	20,801	-0.02%
2018/05/09	6	76.95	1.5	77.37	77.20	4.5	22,340	0.02%
2018/05/08	10	77.91	15	77.86	77.70	-5	24,370	-0.02%
2018/05/07	26	79.95	6	80.28	79.00	20	27,009	0.07%
2018/05/04	7	80.57	17	79.65	80.20	-10	29,040	-0.03%
2018/05/03	5	74.60	2	74.95	75.10	3	30,842	0.01%
2018/05/02	18.2	76.52	32.5	77.10	75.70	-14.3	36,334	-0.04%
2018/04/30	23	81.20	7	82.86	80.30	16	38,764	0.04%