日月光投控 (3711)-元大-金華券商分點個股進出

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
172.5
漲跌
▲3.5
漲幅
+2.07%
成交量
15,093張
產業
上市半導體類股▲1.40%
1659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－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	4	172.50	0	0.00	172.50	4	13,583	0.03%
2024/06/25	0.1	168.09	2	166.50	169.00	-1.9	13,590	-0.01%
2024/06/24	0	172.56	9	172.00	172.50	-9	13,557	-0.07%
2024/06/21	1.2	173.74	0	0.00	174.50	1.2	13,558	0.01%
2024/06/20	4	178.25	1	178.50	178.00	3	13,479	0.02%
2024/06/19	2.2	179.39	2.6	178.43	179.00	-0.5	13,510	0.00%
2024/06/18	2	169.00	0	170.50	171.00	2	13,476	0.01%
2024/06/17	0	0.00	0.1	165.00	167.00	-0.1	13,519	0.00%
2024/06/14	9	164.00	0	0.00	166.00	9	13,685	0.07%
2024/06/12	0	0.00	0	162.00	162.50	0	14,056	0.00%
2024/06/11	0	0.00	0.2	160.00	160.00	-0.2	14,157	0.00%
2024/06/07	0.2	159.50	0	0.00	159.50	0.2	14,300	0.00%
2024/06/06	0	0.00	1	160.00	160.00	-1	14,415	-0.01%
2024/06/04	0	158.67	0	0.00	159.50	0	15,680	0.00%
2024/06/03	0	0.00	0	162.00	161.00	0	16,185	0.00%
2024/05/31	0	0.00	1	156.50	157.00	-1	16,247	-0.01%
2024/05/30	1	158.50	1	158.00	158.50	0	15,906	0.00%
2024/05/29	0	0.00	1	163.50	163.00	-1	15,875	-0.01%
2024/05/28	1	164.50	4	164.38	164.00	-3	15,854	-0.02%
2024/05/27	1	163.50	0.2	164.46	165.50	0.8	15,897	0.00%
2024/05/24	0	0.00	3	160.50	159.50	-3	15,797	-0.02%
2024/05/23	1	161.00	2	159.99	161.50	-1	15,761	-0.01%
2024/05/22	0	0.00	2	156.00	155.50	-2	15,709	-0.01%
2024/05/21	0.2	153.00	0	0.00	154.00	0.2	15,712	0.00%
2024/05/16	1	151.00	0	0.00	150.00	1	15,733	0.01%
2024/05/15	0.2	151.00	0	153.00	151.00	0.2	15,934	0.00%
2024/05/14	0	149.00	0	0.00	149.00	0	16,013	0.00%
2024/05/13	0	149.50	0	0.00	148.00	0	16,077	0.00%
2024/05/10	0	0.00	2	152.50	151.50	-2	16,159	-0.01%
2024/05/08	2	149.50	0	0.00	150.50	2	16,125	0.01%
2024/05/07	0	0.00	0.3	149.50	151.00	-0.3	16,059	0.00%
2024/05/06	1	147.50	0	149.50	148.00	1	15,944	0.01%
2024/05/03	1	147.00	0	0.00	148.00	1	15,890	0.01%
2024/05/02	3	145.50	4.5	145.00	144.50	-1.5	15,863	-0.01%
2024/04/29	0	0.00	0	146.00	147.00	0	15,651	0.00%
2024/04/26	3	143.83	0	0.00	142.50	3	15,766	0.02%
2024/04/25	0	146.33	0	0.00	145.00	0	15,906	0.00%
2024/04/24	0	0.00	0	149.50	148.00	0	15,903	0.00%
2024/04/23	1	146.00	0	0.00	145.00	1	15,923	0.01%
2024/04/22	0	143.00	0.2	144.54	144.50	-0.2	15,893	0.00%
2024/04/19	1	147.00	7	145.86	146.00	-6	15,731	-0.04%
2024/04/17	2	154.50	2	155.00	156.00	0	14,996	0.00%
2024/04/16	1	153.52	2	153.50	153.00	-1	14,969	-0.01%
2024/04/15	3	160.17	1.1	161.00	160.00	1.9	14,828	0.01%
2024/04/12	2	159.50	0	0.00	160.50	2	14,705	0.01%
2024/04/11	1.1	157.09	0	0.00	159.00	1.1	14,657	0.01%
2024/04/10	4	158.00	0	0.00	158.50	4	14,551	0.03%
2024/04/09	0	0.00	0	155.50	156.00	0	14,659	0.00%
2024/04/08	0	154.25	0.5	153.00	153.00	-0.5	14,652	0.00%
2024/04/03	1	154.50	0	0.00	154.50	1	14,578	0.01%
2024/04/02	0	0.00	1	152.00	153.50	-1	14,453	-0.01%
2024/04/01	3.3	151.68	7	154.50	150.00	-3.7	14,286	-0.03%
2024/03/29	4	161.63	0	0.00	161.00	4	13,941	0.03%
2024/03/28	1	155.00	0	0.00	155.00	1	13,494	0.01%
2024/03/27	2	154.00	0	0.00	154.00	2	13,384	0.01%
2024/03/26	1	155.50	0	0.00	157.00	1	13,292	0.01%
2024/03/25	1	156.50	9.6	156.27	157.50	-8.6	13,340	-0.06%
2024/03/22	1	158.50	0.1	160.00	159.00	0.9	13,323	0.01%
2024/03/21	8.7	158.92	0	0.00	160.00	8.7	13,302	0.07%
2024/03/20	3	157.83	0	0.00	156.50	3	13,282	0.02%
2024/03/19	2	156.75	3	158.00	160.00	-1	13,259	-0.01%
2024/03/18	1	157.50	2	155.75	158.00	-1	13,069	-0.01%
2024/03/15	2	152.50	0	0.00	153.00	2	12,944	0.02%
2024/03/14	1	153.00	1	153.00	154.00	0	12,704	0.00%
2024/03/13	2.1	158.21	1.7	158.50	158.50	0.5	12,692	0.00%
2024/03/11	1	153.01	1	158.00	154.00	0	12,451	0.00%
2024/03/08	13.5	169.57	18.1	166.74	159.50	-4.6	12,209	-0.04%
2024/03/07	6.1	156.70	4	161.88	163.50	2.1	11,149	0.02%
2024/03/06	5	148.50	1	147.49	149.00	4	10,595	0.04%
2024/03/05	0	0.00	1	144.00	144.50	-1	10,633	-0.01%
2024/03/04	2	140.50	1.2	141.59	141.50	0.8	10,639	0.01%
2024/02/29	0	0.00	1	137.00	139.00	-1	10,590	-0.01%
2024/02/27	3	138.50	1.2	138.92	138.00	1.8	10,500	0.02%
2024/02/26	3	141.50	0	0.00	141.50	3	10,443	0.03%
2024/02/23	10.1	140.50	13	142.27	141.50	-2.9	10,443	-0.03%
2024/02/22	1	138.00	0	0.00	138.50	1	10,550	0.01%
2024/02/21	3	137.00	0	0.00	137.50	3	10,523	0.03%
2024/02/20	4.2	136.69	1.1	136.95	137.00	3.1	10,534	0.03%
2024/02/16	4.2	141.07	5.3	139.81	137.00	-1.1	10,799	-0.01%
2024/02/15	0	0.00	2	136.00	135.50	-2	10,676	-0.02%
2024/02/05	0.5	130.47	0.1	130.02	130.00	0.4	10,851	0.00%
2024/02/02	4.1	129.54	0	0.00	129.50	4.1	10,754	0.04%
2024/02/01	2	132.25	0	0.00	133.00	2	10,571	0.02%
2024/01/29	0	0.00	1	136.50	137.00	-1	10,540	-0.01%
2024/01/25	0	0.00	1	136.50	137.00	-1	10,680	-0.01%
2024/01/24	1	134.00	0	0.00	134.00	1	10,666	0.01%
2024/01/23	0	0.00	1	134.50	134.50	-1	10,790	-0.01%
2024/01/22	3	132.17	3	134.00	134.50	0	10,895	0.00%
2024/01/19	0	0.00	1	130.97	131.00	-1	10,843	-0.01%
2024/01/18	0	0.00	2	127.25	127.00	-2	10,753	-0.02%
2024/01/16	0	125.00	0	0.00	125.50	0	10,745	0.00%
2024/01/15	0	0.00	1	128.00	125.50	-1	10,726	-0.01%
2024/01/12	0	0.00	0.2	126.00	126.00	-0.2	10,964	0.00%
2024/01/09	1.1	126.45	1	126.50	126.50	0.1	11,381	0.00%
2024/01/08	1	127.00	0	0.00	126.00	1	11,319	0.01%
2024/01/03	1	126.51	0	0.00	126.50	1	11,651	0.01%
2024/01/02	1	133.00	0.1	133.50	133.50	0.9	11,332	0.01%
2023/12/28	0	0.00	2	135.00	135.50	-2	11,296	-0.02%
2023/12/26	1	133.00	3.1	132.50	132.50	-2.1	11,230	-0.02%
2023/12/25	0	130.00	0	0.00	131.00	0	11,265	0.00%
2023/12/21	0	129.38	0	0.00	130.00	0	11,504	0.00%
2023/12/20	0	131.50	0	0.00	131.50	0	11,464	0.00%
2023/12/18	0	0.00	0.4	132.00	131.50	-0.4	11,390	0.00%
2023/12/15	0.1	132.50	0	0.00	131.00	0.1	11,408	0.00%
2023/12/14	0	0.00	6	133.17	133.50	-6	11,256	-0.05%
2023/12/13	0	0.00	0.1	130.00	130.00	-0.1	11,179	0.00%
2023/12/12	0	129.50	0	0.00	129.50	0	11,294	0.00%
2023/12/11	0	0.00	0	129.50	131.00	0	11,329	0.00%
2023/12/08	0	0.00	1	129.50	129.50	-1	11,510	-0.01%
2023/12/07	0	127.50	0	0.00	126.50	0	11,493	0.00%
2023/12/05	0	129.00	0.5	129.00	129.50	-0.5	11,677	0.00%
2023/12/04	0	0.00	1	130.50	130.00	-1	11,632	-0.01%
2023/12/01	0.5	127.99	0	0.00	128.00	0.5	11,645	0.00%
2023/11/30	0	0.00	0	127.00	128.00	0	11,645	0.00%
2023/11/29	0	0.00	0.3	127.50	127.00	-0.3	11,473	0.00%
2023/11/28	0	0.00	1	125.50	125.50	-1	11,316	-0.01%
2023/11/27	0	0.00	2.2	126.45	126.00	-2.2	11,440	-0.02%
2023/11/24	0	0.00	1.2	127.42	126.50	-1.2	11,610	-0.01%
2023/11/22	1	126.50	1	127.00	126.50	0	12,330	0.00%
2023/11/21	2	127.50	4	127.25	127.00	-2	12,850	-0.02%
2023/11/20	0	0.00	1	123.00	124.00	-1	12,782	-0.01%
2023/11/16	0	0.00	2.2	125.00	125.00	-2.2	12,730	-0.02%
2023/11/15	2.2	125.70	0.3	125.50	126.00	1.9	12,641	0.01%
2023/11/14	0.3	122.50	9.6	122.97	123.50	-9.3	12,410	-0.08%
2023/11/13	1.1	122.36	38.2	122.83	122.50	-37.1	12,429	-0.30%
2023/11/10	0	0.00	0	118.00	117.50	0	12,190	0.00%
2023/11/09	0	0.00	2	118.00	118.00	-2	12,282	-0.02%
2023/11/08	0	0.00	1	118.00	117.50	-1	12,332	-0.01%
2023/11/07	0	0.00	1	117.00	117.50	-1	12,387	-0.01%
2023/11/06	0	0.00	4.2	118.86	118.50	-4.2	12,489	-0.03%
2023/11/03	0	0.00	0.2	116.50	117.50	-0.2	12,445	0.00%
2023/11/02	0	0.00	1.1	115.95	116.00	-1.1	12,453	-0.01%
2023/11/01	0	0.00	1	114.00	114.50	-1	12,399	-0.01%
2023/10/31	1.8	113.08	5	113.10	113.50	-3.2	12,478	-0.03%
2023/10/30	2.3	111.57	4	111.00	112.00	-1.7	12,676	-0.01%
2023/10/27	0.2	114.00	3	113.67	113.50	-2.8	12,745	-0.02%
2023/10/26	2.8	111.29	0	114.50	112.00	2.8	12,896	0.02%
2023/10/25	1.2	113.00	0	0.00	114.00	1.2	13,077	0.01%
2023/10/24	2.4	113.17	0	0.00	114.00	2.4	13,022	0.02%
2023/10/23	5	115.70	3	116.50	115.00	2	12,980	0.02%
2023/10/20	4	117.25	8.1	117.32	118.50	-4.1	13,087	-0.03%
2023/10/19	4	114.50	0	0.00	116.00	4	12,916	0.03%
2023/10/17	0	0.00	2.2	116.95	116.00	-2.2	12,869	-0.02%
2023/10/16	3	114.50	5	115.80	116.00	-2	12,932	-0.02%
2023/10/13	0	0.00	3	116.67	116.50	-3	13,162	-0.02%
2023/10/12	0	0.00	6.3	116.46	116.50	-6.3	13,308	-0.05%
2023/10/11	4	114.25	17.1	114.15	115.50	-13.1	13,384	-0.10%
2023/10/06	0	0.00	0	110.50	110.50	0	13,242	0.00%
2023/10/05	0	0.00	0.1	112.00	112.00	-0.1	13,451	0.00%
2023/09/27	1.1	107.57	0	0.00	109.50	1.1	14,234	0.01%
2023/09/26	4.8	109.94	0	0.00	109.00	4.8	14,309	0.03%
2023/09/25	6	112.33	1	112.00	112.50	5	14,371	0.03%
2023/09/22	1	111.00	3	111.00	112.00	-2	14,828	-0.01%
2023/09/21	9.6	112.49	6	112.08	112.00	3.6	15,060	0.02%
2023/09/20	3	114.00	5	115.10	114.50	-2	15,250	-0.01%
2023/09/19	1	114.50	4	115.00	114.00	-3	15,547	-0.02%
2023/09/18	5.2	114.00	0	0.00	113.50	5.2	15,793	0.03%
2023/09/15	2	116.25	2	116.50	116.00	0	15,839	0.00%
2023/09/14	1	114.50	12	115.13	115.50	-11	15,763	-0.07%
2023/09/13	10.2	113.09	0	0.00	112.50	10.2	15,743	0.06%
2023/09/12	1	115.00	2	115.50	115.50	-1	15,642	-0.01%
2023/09/11	5.6	114.63	4	114.00	113.50	1.6	15,652	0.01%
2023/09/08	0.2	115.50	0	0.00	116.50	0.2	15,680	0.00%
2023/09/07	0	0.00	1	119.00	118.50	-1	15,829	-0.01%
2023/09/06	1	118.00	2	119.25	118.00	-1	15,997	-0.01%
2023/09/05	0	0.00	2.7	117.63	118.50	-2.7	16,147	-0.02%
2023/09/04	4	118.00	0.6	117.03	118.00	3.4	16,289	0.02%
2023/09/01	0	0.00	1	118.00	118.50	-1	16,862	-0.01%
2023/08/31	4	117.50	0	0.00	118.00	4	17,476	0.02%
2023/08/30	2	118.25	3.2	119.62	120.00	-1.2	17,535	-0.01%
2023/08/29	3.8	118.63	5	117.30	117.50	-1.2	17,833	-0.01%
2023/08/28	10	119.80	15.1	121.16	119.00	-5.1	17,724	-0.03%
2023/08/25	16	115.56	11	116.41	116.50	5	17,796	0.03%
2023/08/24	0	0.00	4.1	112.99	113.00	-4.1	17,728	-0.02%
2023/08/18	0.1	107.15	0	0.00	107.00	0.1	19,427	0.00%
2023/08/17	0	105.50	0	108.00	108.50	0	19,519	0.00%
2023/08/16	0	108.00	1	107.00	108.00	-1	19,556	-0.01%
2023/08/15	0	0.00	1	110.00	110.00	-1	19,526	-0.01%
2023/08/14	0	0.00	3	109.50	109.50	-3	19,710	-0.02%
2023/08/11	1	110.50	0	0.00	110.50	1	19,854	0.01%
2023/08/10	0	0.00	4	109.00	111.00	-4	19,915	-0.02%
2023/08/09	1	111.00	0	0.00	111.00	1	19,811	0.01%
2023/08/08	2.2	109.05	0	0.00	109.00	2.2	19,798	0.01%
2023/08/07	1	110.51	0	0.00	111.50	1	19,717	0.01%
2023/08/04	8.4	109.52	0	0.00	109.00	8.4	19,801	0.04%
2023/08/02	5.1	110.81	5	109.50	110.50	0.1	19,699	0.00%
2023/08/01	0.6	114.00	0	0.00	114.00	0.6	19,380	0.00%
2023/07/31	2	115.22	1	114.50	114.50	1	19,111	0.01%
2023/07/28	9	117.22	2	117.50	117.50	7	18,899	0.04%
2023/07/27	5	113.00	0.5	113.50	114.00	4.5	18,646	0.02%
2023/07/26	0	0.00	0.4	114.00	113.50	-0.4	18,668	0.00%
2023/07/25	0	115.50	0	115.50	114.50	0	18,785	0.00%
2023/07/21	3.9	110.55	4	109.00	110.50	-0.1	18,835	0.00%
2023/07/19	6	114.25	0.2	113.00	112.50	5.8	18,677	0.03%
2023/07/18	3.3	114.25	0	116.00	116.00	3.3	18,724	0.02%
2023/07/17	1	114.50	0.5	115.50	115.00	0.5	18,515	0.00%
2023/07/14	4.2	115.48	11.4	115.03	115.00	-7.2	18,381	-0.04%
2023/07/12	1	107.55	0	0.00	110.00	1	18,019	0.01%
2023/07/11	0.5	110.00	2	110.00	109.50	-1.5	17,959	-0.01%
2023/07/10	6	107.75	0	0.00	108.00	6	18,339	0.03%
2023/07/07	5	109.50	0	0.00	109.00	5	18,312	0.03%
2023/07/06	5	108.50	0.1	109.00	108.50	4.9	18,145	0.03%
2023/07/05	11	111.55	0	0.00	111.50	11	18,079	0.06%
2023/07/04	2	110.51	0	0.00	111.00	2	18,034	0.01%
2023/07/03	1.1	110.00	2	110.75	111.00	-0.9	17,939	-0.01%
2023/06/30	24.2	110.25	3	110.50	110.50	21.2	17,928	0.12%
2023/06/29	5	122.80	5	122.00	122.50	0	17,541	0.00%
2023/06/28	33	122.50	2	123.76	124.00	31	17,438	0.18%
2023/06/27	1	123.99	2	122.50	124.00	-1	17,249	-0.01%
2023/06/26	1	124.50	1	126.50	126.00	0	16,972	0.00%
2023/06/20	4	126.50	0	0.00	126.50	4	16,846	0.02%
2023/06/19	34	126.51	2	127.00	126.50	32	16,896	0.19%
2023/06/16	0	125.40	1	124.50	125.50	-1	16,919	-0.01%
2023/06/15	3	125.67	5.2	126.11	126.50	-2.2	16,850	-0.01%
2023/06/14	4	125.00	1.1	126.84	124.50	2.9	16,920	0.02%
2023/06/13	0	0.00	4.1	127.23	128.00	-4.1	16,782	-0.02%
2023/06/12	30.2	126.50	0.2	126.00	125.50	30	16,636	0.18%
2023/06/09	0	0.00	11.1	124.50	126.00	-11.1	16,594	-0.07%
2023/06/08	11	123.36	6.6	122.50	122.50	4.4	16,428	0.03%
2023/06/07	10.3	124.62	4	125.74	125.00	6.3	16,287	0.04%
2023/06/06	1.2	120.57	5.2	119.83	121.50	-4	15,681	-0.03%
2023/06/05	2	116.75	1	115.50	116.50	1	15,127	0.01%
2023/06/02	1.3	116.50	5	115.59	116.50	-3.7	15,003	-0.02%
2023/06/01	0.2	112.00	0	0.00	112.00	0.2	14,515	0.00%
2023/05/31	0	0.00	0.3	111.50	111.50	-0.3	14,423	0.00%
2023/05/30	0	111.00	8.2	111.43	111.50	-8.2	13,966	-0.06%
2023/05/29	1.1	108.57	0	0.00	109.00	1.1	13,542	0.01%
2023/05/26	0	0.00	0	111.00	110.50	0	13,374	0.00%
2023/05/25	0.1	109.00	0	0.00	108.50	0.1	12,872	0.00%
2023/05/24	1	108.00	0	0.00	108.50	1	12,352	0.01%
2023/05/22	0	109.50	3	110.17	110.00	-3	12,093	-0.02%
2023/05/19	0	0.00	0.1	109.01	109.00	-0.1	11,958	0.00%
2023/05/18	3	108.50	6	109.08	109.00	-3	11,980	-0.03%
2023/05/17	0	0.00	4.1	105.63	105.50	-4.1	11,829	-0.03%
2023/05/11	0	0.00	2	103.00	103.50	-2	12,115	-0.02%
2023/05/09	2	103.75	0	0.00	104.50	2	12,197	0.02%
2023/05/04	2	103.00	10	103.00	103.00	-8	12,901	-0.06%
2023/05/02	0	100.50	1	102.00	100.50	-1	13,109	-0.01%
2023/04/28	5	100.60	0	0.00	101.00	5	13,310	0.04%
2023/04/27	1	99.90	1	101.00	101.00	0	13,209	0.00%
2023/04/26	6.1	100.33	0	0.00	100.50	6.1	13,108	0.05%
2023/04/25	2	102.01	1	102.00	101.50	1	12,980	0.01%
2023/04/21	6	102.50	0	0.00	102.50	6	12,978	0.05%
2023/04/20	4	103.50	0	0.00	103.50	4	12,887	0.03%
2023/04/19	0	103.50	0	0.00	103.50	0	13,041	0.00%
2023/04/14	0.1	105.00	2	105.25	105.50	-1.9	13,143	-0.01%
2023/04/13	7.1	104.10	1	103.50	103.50	6.1	13,028	0.05%
2023/04/11	0	109.50	0	0.00	109.00	0	12,271	0.00%
2023/04/10	3.1	109.16	0	0.00	109.00	3.1	12,183	0.03%
2023/04/07	1	110.50	0	0.00	110.50	1	12,032	0.01%
2023/04/06	5	112.10	1	112.00	112.50	4	11,935	0.03%
2023/03/31	0	0.00	1	112.50	112.50	-1	11,951	-0.01%
2023/03/29	1	111.50	1	111.99	111.50	0	12,149	0.00%
2023/03/28	0	0.00	8.1	109.56	109.50	-8.1	12,285	-0.07%
2023/03/27	0	110.00	0	0.00	109.00	0	12,464	0.00%
2023/03/24	2	111.00	0.1	111.00	111.00	2	12,707	0.02%
2023/03/23	2	110.50	3	110.50	110.50	-1	12,687	-0.01%
2023/03/21	0.1	107.50	0.4	107.57	107.00	-0.3	12,828	0.00%
2023/03/20	1	108.50	1	109.50	109.50	0	12,844	0.00%
2023/03/17	1	108.00	0	0.00	109.50	1	12,898	0.01%
2023/03/16	0	0.00	1.1	107.95	108.00	-1.1	12,787	-0.01%
2023/03/13	0	0.00	5	107.00	108.50	-5	12,754	-0.04%
2023/03/10	1	106.50	2	107.00	107.00	-1	12,780	-0.01%
2023/03/08	0	0.00	0	109.00	109.50	0	13,156	0.00%
2023/03/07	0.3	109.50	151	110.49	110.50	-150.7	13,128	-1.15%	大賣/鉅額交易
2023/03/06	0.1	108.50	3	109.00	109.00	-3	12,988	-0.02%
2023/03/02	0	0.00	2	108.00	108.00	-2	13,038	-0.02%
2023/03/01	0	0.00	2	106.25	106.00	-2	12,956	-0.02%
2023/02/24	0	0.00	3	107.00	106.00	-3	12,931	-0.02%
2023/02/23	0	0.00	1	103.51	103.50	-1	12,638	-0.01%
2023/02/20	1	101.50	0.4	102.63	103.00	0.6	12,861	0.00%
2023/02/17	1	102.50	0	0.00	102.00	1	13,032	0.01%
2023/02/14	3	103.83	2	104.00	104.50	1	13,304	0.01%
2023/02/13	3	103.67	0	0.00	104.00	3	13,322	0.02%
2023/02/09	0	0.00	0.3	106.50	106.00	-0.3	13,324	0.00%
2023/02/08	0	0.00	1	105.00	106.00	-1	13,162	-0.01%
2023/02/07	2	103.50	2	103.50	103.50	0	13,151	0.00%
2023/02/06	1	104.00	5	104.00	103.50	-4	13,121	-0.03%
2023/02/03	1	106.00	5.2	105.29	106.00	-4.2	13,077	-0.03%
2023/02/02	0	0.00	3	103.67	103.00	-3	12,842	-0.02%
2023/02/01	1	100.50	0	0.00	102.00	1	12,813	0.01%
2023/01/31	2	102.24	0	0.00	100.00	2	12,750	0.02%
2023/01/30	0	0.00	1.2	104.43	105.00	-1.2	12,579	-0.01%
2023/01/17	0	0.00	3	101.33	101.50	-3	12,401	-0.02%
2023/01/16	0	0.00	16.1	101.00	101.00	-16.1	12,415	-0.13%
2023/01/13	0	0.00	3	101.00	101.00	-3	12,517	-0.02%
2023/01/11	2	101.00	1	101.00	100.50	1	12,718	0.01%
2023/01/10	0	0.00	3	101.00	101.50	-3	12,901	-0.02%
2023/01/09	0	0.00	6	99.52	101.00	-6	12,888	-0.05%
2023/01/06	8.1	95.26	0	96.20	96.80	8	12,828	0.06%
2023/01/05	1.1	94.58	0.1	94.58	94.60	1	12,850	0.01%
2023/01/04	1	94.10	1	94.00	93.70	0	13,044	0.00%
2023/01/03	0.1	93.85	3	94.50	94.60	-2.9	13,466	-0.02%
2022/12/30	0.1	94.20	0	0.00	93.90	0.1	13,511	0.00%
2022/12/29	2.1	92.21	2	93.60	93.80	0.1	13,644	0.00%
2022/12/28	0.1	93.90	0	0.00	93.50	0.1	13,925	0.00%
2022/12/27	0.1	94.50	0	0.00	94.50	0.1	14,067	0.00%
2022/12/26	0.1	93.65	0	0.00	94.00	0.1	14,266	0.00%
2022/12/23	2	93.60	0	0.00	93.80	2	14,432	0.01%
2022/12/22	0	0.00	2.3	96.36	97.30	-2.3	14,432	-0.02%
2022/12/21	0.3	94.70	1	94.50	95.30	-0.7	14,256	0.00%
2022/12/20	3	93.87	0.3	94.50	93.50	2.7	14,044	0.02%
2022/12/19	0.3	96.00	0.2	95.65	95.80	0.1	13,884	0.00%
2022/12/16	0.2	96.70	0.1	96.50	96.20	0.2	13,615	0.00%
2022/12/15	0	0.00	2	97.90	98.20	-2	13,317	-0.02%
2022/12/14	0	0.00	5.1	97.69	98.00	-5.1	13,257	-0.04%
2022/12/13	6.5	97.07	0	0.00	96.30	6.5	13,147	0.05%
2022/12/12	1	97.40	0	0.00	98.10	1	13,109	0.01%
2022/12/09	2.1	98.76	5	98.92	99.50	-3	13,263	-0.02%
2022/12/08	6.3	96.68	0.1	97.00	97.00	6.2	13,244	0.05%
2022/12/07	1	99.89	0.1	98.90	99.00	0.9	13,433	0.01%
2022/12/06	0	0.00	4	100.25	99.70	-4	13,437	-0.03%
2022/12/02	0.6	100.00	5	100.00	101.00	-4.4	13,416	-0.03%
2022/12/01	1	100.50	30.5	100.58	101.50	-29.5	13,374	-0.22%
2022/11/30	0	0.00	1.5	96.63	97.20	-1.5	13,015	-0.01%
2022/11/29	2	93.70	2	94.90	95.40	0	12,863	0.00%
2022/11/28	0	0.00	2	94.75	94.60	-2	12,883	-0.02%
2022/11/25	0	0.00	4	96.45	96.10	-4	12,960	-0.03%
2022/11/24	1	96.00	0	0.00	96.40	1	13,003	0.01%
2022/11/23	0.3	95.80	1.6	95.79	95.80	-1.3	13,018	-0.01%
2022/11/21	1.1	93.84	2	94.90	94.20	-0.9	13,028	-0.01%
2022/11/18	0.1	94.50	3	94.50	94.90	-3	12,980	-0.02%
2022/11/17	1.1	93.27	1	93.00	93.50	0.1	12,879	0.00%
2022/11/16	2	93.30	0	93.80	93.60	2	12,883	0.02%
2022/11/15	0.1	92.00	1.1	92.48	92.80	-1	12,673	-0.01%
2022/11/14	0.4	91.25	3	91.87	91.70	-2.6	12,462	-0.02%
2022/11/11	1	91.30	10	90.51	90.40	-9	12,306	-0.07%
2022/11/10	2	86.35	1	86.50	86.50	1	11,996	0.01%
2022/11/09	0	0.00	2	85.45	86.80	-2	11,953	-0.02%
2022/11/08	1	85.00	1	84.30	84.40	0	11,841	0.00%
2022/11/07	1	82.10	10.3	83.52	84.50	-9.3	11,759	-0.08%
2022/11/04	0	79.10	0	80.50	80.50	0	11,594	0.00%
2022/11/03	0.1	79.00	0	0.00	79.50	0.1	11,611	0.00%
2022/11/02	0	0.00	0.2	80.30	80.00	-0.2	11,553	0.00%
2022/11/01	0.2	79.95	0	0.00	80.00	0.2	11,502	0.00%
2022/10/31	2.3	79.63	9.1	80.15	80.40	-6.8	11,489	-0.06%
2022/10/28	3.2	79.44	3	80.07	80.70	0.2	11,502	0.00%
2022/10/27	1	78.10	2.1	78.39	78.70	-1.1	11,368	-0.01%
2022/10/26	6.3	77.87	2	77.80	76.90	4.3	11,325	0.04%
2022/10/25	0.2	76.40	0	0.00	77.30	0.2	11,279	0.00%
2022/10/24	2	77.95	2.2	77.75	77.70	-0.2	11,351	0.00%
2022/10/21	6	76.32	4	76.85	76.30	2	11,514	0.02%
2022/10/20	0	0.00	6	75.87	76.00	-6	11,462	-0.05%
2022/10/19	4	75.15	8	75.34	74.90	-4	11,252	-0.04%
2022/10/18	13.1	75.84	1	77.50	76.10	12.1	11,146	0.11%
2022/10/14	2	75.15	6.1	75.25	75.80	-4.1	10,940	-0.04%
2022/10/13	5	73.00	2	73.10	72.40	3	10,874	0.03%
2022/10/12	4.3	73.01	5	73.64	73.20	-0.7	10,751	-0.01%
2022/10/11	9.5	75.20	1	75.30	74.60	8.5	10,625	0.08%
2022/10/07	1	82.40	1	82.20	82.00	0	10,314	0.00%
2022/10/06	3	82.47	2.2	82.51	82.80	0.9	10,368	0.01%
2022/10/05	0.1	83.10	2	82.75	81.90	-1.9	10,322	-0.02%
2022/10/04	0	0.00	0	78.90	79.80	0	10,094	0.00%
2022/10/03	4.1	78.27	0.1	78.30	77.10	4	9,975	0.04%
2022/09/30	0	0.00	2	79.30	80.10	-2	9,872	-0.02%
2022/09/29	3	79.40	0	80.10	78.90	3	9,890	0.03%
2022/09/28	1	78.50	0	0.00	78.20	1	9,893	0.01%
2022/09/27	1	82.00	1	81.00	81.10	0	9,896	0.00%
2022/09/26	2.4	81.23	2	81.25	81.30	0.4	10,077	0.00%
2022/09/23	23	84.33	0	0.00	84.00	23	10,147	0.23%
2022/09/22	0	0.00	3	84.03	84.60	-3	10,734	-0.03%
2022/09/21	1	85.50	0	0.00	84.90	1	11,653	0.01%
2022/09/20	1	84.90	2	84.65	85.40	-1	12,079	-0.01%
2022/09/19	1	84.60	0	85.00	84.30	1	12,196	0.01%
2022/09/16	9	83.18	4.2	83.70	83.60	4.8	12,597	0.04%
2022/09/15	2	82.50	0	0.00	83.20	2	12,424	0.02%
2022/09/14	5.1	82.53	0	0.00	82.70	5.1	12,447	0.04%
2022/09/13	0.1	86.40	3	85.30	85.90	-3	12,225	-0.02%
2022/09/12	0	83.50	0	0.00	83.00	0	12,106	0.00%
2022/09/08	0	0.00	0	81.90	82.10	0	12,276	0.00%
2022/09/07	2	79.85	1	80.30	80.20	1	12,305	0.01%
2022/09/06	0	0.00	6	82.23	82.40	-6	12,391	-0.05%
2022/09/05	6	82.90	0	0.00	82.30	6	12,515	0.05%
2022/09/02	2	83.10	0.2	83.50	82.70	1.9	12,669	0.01%
2022/09/01	9.1	83.58	0	0.00	83.90	9.1	12,719	0.07%
2022/08/31	4	84.78	5	85.50	85.40	-1	12,727	-0.01%
2022/08/29	5	84.24	1	84.10	84.40	4	12,770	0.03%
2022/08/26	2	87.75	5	87.64	87.50	-3	12,778	-0.02%
2022/08/24	2	86.25	0	0.00	86.20	2	12,916	0.02%
2022/08/23	3.1	86.79	0	0.00	86.60	3.1	13,324	0.02%
2022/08/22	0	89.10	2	88.85	88.70	-2	13,371	-0.01%
2022/08/19	0	0.00	3	89.70	90.00	-3	13,551	-0.02%
2022/08/18	0.1	89.50	0	0.00	89.40	0.1	13,609	0.00%
2022/08/16	2	90.65	0	0.00	90.70	2	13,698	0.01%
2022/08/15	0.1	90.30	2	90.65	90.50	-1.9	13,727	-0.01%
2022/08/12	0.1	89.40	0	0.00	89.50	0.1	13,715	0.00%
2022/08/11	1	89.40	1	89.40	89.50	0	13,766	0.00%
2022/08/10	1	86.50	0	0.00	87.00	1	13,914	0.01%
2022/08/09	1	87.20	0	0.00	87.70	1	13,984	0.01%
2022/08/08	1	87.60	1	87.90	87.90	0	13,975	0.00%
2022/08/05	0.1	87.80	0	87.90	88.20	0	14,041	0.00%
2022/08/04	0.3	87.33	4	87.48	87.40	-3.7	14,097	-0.03%
2022/08/03	16	85.45	1	85.51	86.00	15	13,964	0.11%
2022/08/02	1.1	84.53	2	84.65	84.50	-0.9	13,932	-0.01%
2022/08/01	1	85.40	2	85.80	86.30	-1	13,970	-0.01%
2022/07/29	3.1	86.70	0	0.00	86.40	3.1	14,016	0.02%
2022/07/28	3	87.60	3	87.00	87.80	0	13,911	0.00%
2022/07/27	0	0.00	1	84.40	85.10	-1	13,666	-0.01%
2022/07/26	0	0.00	1	84.00	83.70	-1	13,671	-0.01%
2022/07/25	2	85.15	2	85.05	84.60	0	14,005	0.00%
2022/07/22	1	85.20	0	0.00	85.20	1	14,182	0.01%
2022/07/21	1	84.60	2	84.90	85.70	-1	14,258	-0.01%
2022/07/20	1.2	84.24	1	84.00	83.40	0.2	14,176	0.00%
2022/07/19	1	82.60	0	82.80	82.60	1	14,260	0.01%
2022/07/18	6	80.08	7	81.01	81.10	-1	14,201	-0.01%
2022/07/14	1	78.50	0	78.50	78.40	1	14,036	0.01%
2022/07/13	1.3	75.59	0	75.90	76.20	1.3	13,926	0.01%
2022/07/12	0	74.10	0	0.00	73.80	0	13,843	0.00%
2022/07/08	2	76.00	0	0.00	76.10	2	13,829	0.01%
2022/07/07	1	74.50	1	74.60	74.60	0	13,807	0.00%
2022/07/06	2.1	73.11	0	0.00	73.10	2.1	13,831	0.02%
2022/07/05	0.1	73.70	1	74.70	74.80	-1	13,870	-0.01%
2022/07/04	1.1	74.00	0	0.00	74.00	1.1	13,839	0.01%
2022/07/01	1	74.80	0	0.00	74.50	1	13,771	0.01%
2022/06/30	13.2	76.18	3	76.20	76.40	10.2	13,699	0.07%
2022/06/29	13.4	80.21	2	79.50	79.10	11.4	13,172	0.09%
2022/06/28	9.2	91.05	0	0.00	91.00	9.2	12,232	0.08%
2022/06/27	46	93.96	0	94.20	94.30	46	11,853	0.39%
2022/06/24	9.2	92.91	1	91.73	92.00	8.2	11,676	0.07%
2022/06/23	1.2	95.74	0.1	96.10	95.40	1.1	11,268	0.01%
2022/06/22	0	96.70	1	99.40	96.40	-1	11,263	-0.01%
2022/06/21	0	0.00	0	98.90	99.40	0	11,265	0.00%
2022/06/20	0	97.10	0	0.00	96.20	0	11,277	0.00%
2022/06/17	3	97.94	0	0.00	97.50	3	11,262	0.03%
2022/06/16	0	0.00	0	102.50	101.00	0	11,046	0.00%
2022/06/15	1	100.01	0	0.00	100.00	1	11,149	0.01%
2022/06/14	0	0.00	1	101.50	102.00	-1	11,273	-0.01%
2022/06/13	0	102.00	10	102.00	102.00	-10	11,265	-0.09%
2022/06/10	3.2	105.28	0	0.00	105.00	3.2	11,236	0.03%
2022/06/07	0.1	103.50	0.1	102.50	102.50	0	11,290	0.00%
2022/06/06	1.1	104.45	0	104.00	104.50	1.1	11,303	0.01%
2022/06/02	0	0.00	0	104.00	104.00	0	11,477	0.00%
2022/06/01	0	0.00	0.2	103.83	103.00	-0.2	11,869	0.00%
2022/05/31	0	0.00	4.1	104.44	104.50	-4.1	11,862	-0.03%
2022/05/30	0	0.00	4.1	102.36	103.00	-4.1	11,566	-0.04%
2022/05/27	0	99.50	1.1	100.90	101.00	-1.1	11,498	-0.01%
2022/05/26	0	0.00	1.1	98.68	98.60	-1.1	11,509	-0.01%
2022/05/25	1	96.80	1	98.50	98.20	0	11,666	0.00%
2022/05/24	0.1	97.00	1	97.70	96.60	-1	11,910	-0.01%
2022/05/18	1	98.10	1	96.90	96.90	0	12,207	0.00%
2022/05/17	0	0.00	6	96.63	97.30	-6	12,138	-0.05%
2022/05/16	1	94.20	4	95.60	94.70	-3	12,175	-0.02%
2022/05/13	0.1	94.00	0	0.00	94.30	0.1	12,222	0.00%
2022/05/12	3.1	94.49	0	0.00	93.00	3.1	12,346	0.03%
2022/05/11	1	95.00	0	0.00	96.20	1	12,730	0.01%
2022/05/10	1	93.20	0	0.00	95.40	1	12,921	0.01%
2022/05/09	1	94.10	0	0.00	94.10	1	13,080	0.01%
2022/05/06	1	95.91	0	0.00	95.90	1	13,159	0.01%
2022/05/05	0	0.00	2	97.90	98.60	-2	13,331	-0.02%
2022/05/04	0	96.50	0	0.00	96.60	0	13,354	0.00%
2022/05/03	0.3	95.79	0	0.00	95.90	0.3	13,662	0.00%
2022/04/29	1	95.31	1	97.61	95.60	0	13,727	0.00%
2022/04/28	0.2	92.95	0	93.80	93.00	0.2	13,695	0.00%
2022/04/27	2.1	91.60	1	91.80	91.80	1.1	13,571	0.01%
2022/04/25	4.1	95.68	0.3	95.30	94.60	3.8	13,653	0.03%
2022/04/22	0	0.00	3	99.20	99.10	-3	13,599	-0.02%
2022/04/21	0	0.00	2	99.35	99.50	-2	13,720	-0.01%
2022/04/20	0.4	98.51	1	99.30	99.20	-0.6	13,788	0.00%
2022/04/19	2	98.45	0	0.00	98.10	2	13,782	0.01%
2022/04/15	1	98.20	0	0.00	97.90	1	13,944	0.01%
2022/04/14	0	0.00	1	100.00	99.50	-1	14,094	-0.01%
2022/04/13	1	98.38	3	97.84	99.10	-2	14,270	-0.01%
2022/04/12	3.1	96.87	2	96.70	96.60	1.1	14,668	0.01%
2022/04/11	12	98.75	0	0.00	97.90	12	14,632	0.08%
2022/04/08	5	100.00	7	100.50	100.50	-2	14,559	-0.01%
2022/04/07	10.2	99.87	1.1	99.83	99.80	9.1	14,505	0.06%
2022/04/06	1	101.00	0	0.00	102.00	1	14,349	0.01%
2022/04/01	3	102.17	0	0.00	103.50	3	14,227	0.02%
2022/03/31	2	103.50	0	0.00	103.50	2	14,173	0.01%
2022/03/25	3	104.67	0	0.00	104.50	3	14,066	0.02%
2022/03/24	0	104.50	2	105.00	105.00	-2	14,034	-0.01%
2022/03/23	0	0.00	1	104.50	105.50	-1	14,096	-0.01%
2022/03/22	0	103.50	0	0.00	104.50	0	14,181	0.00%
2022/03/21	0	0.00	4	105.50	105.00	-4	14,207	-0.03%
2022/03/18	0	0.00	14	104.68	104.50	-14	14,268	-0.10%
2022/03/17	0	0.00	2	102.75	103.50	-2	14,151	-0.01%
2022/03/16	0	0.00	7.1	99.25	99.80	-7.1	14,003	-0.05%
2022/03/15	7.1	99.80	0	0.00	98.90	7.1	14,157	0.05%
2022/03/14	0	0.00	1.4	101.93	102.00	-1.4	14,255	-0.01%
2022/03/11	0.1	100.00	7.3	100.86	100.50	-7.2	14,304	-0.05%
2022/03/10	0	100.00	0	100.00	100.50	0	14,319	0.00%
2022/03/09	0	0.00	0.1	98.39	98.20	-0.1	14,509	0.00%
2022/03/08	2.1	95.96	2.3	96.10	96.10	-0.2	14,624	0.00%
2022/03/07	9.7	98.30	3	97.00	97.60	6.7	14,485	0.05%
2022/03/04	0.1	102.03	0	0.00	102.00	0.1	14,210	0.00%
2022/03/03	2.1	102.99	19	103.50	103.50	-16.9	14,243	-0.12%
2022/03/02	1	102.50	0.2	102.50	102.50	0.9	14,184	0.01%
2022/03/01	1.1	102.50	5	102.00	103.00	-4	14,258	-0.03%
2022/02/25	12.1	99.66	0	0.00	99.30	12.1	14,182	0.08%
2022/02/24	6.1	99.73	2	99.50	99.70	4.1	14,038	0.03%
2022/02/23	0	102.50	2	103.50	102.00	-2	13,833	-0.01%
2022/02/22	5	102.80	0	0.00	103.00	5	13,803	0.04%
2022/02/21	0	0.00	3	104.00	105.00	-3	13,711	-0.02%
2022/02/18	0	104.00	0	0.00	104.00	0	13,711	0.00%
2022/02/17	10	104.00	1.1	103.91	104.00	8.9	13,713	0.06%
2022/02/16	2	102.50	1	102.00	102.50	1	13,674	0.01%
2022/02/14	4.1	99.99	2	100.25	100.00	2.1	13,870	0.02%
2022/02/11	7.5	103.90	0.2	104.00	103.00	7.4	13,832	0.05%
2022/02/10	3	103.17	9	103.78	103.50	-6	13,727	-0.04%
2022/02/09	2	101.25	0	0.00	102.00	2	13,909	0.01%
2022/02/08	1.1	100.50	0	0.00	100.00	1.1	13,748	0.01%
2022/02/07	0	0.00	1	100.51	100.00	-1	13,608	-0.01%
2022/01/26	7.1	98.93	0	0.00	98.80	7.1	13,419	0.05%
2022/01/25	5.1	99.12	0	101.00	100.00	5.1	13,366	0.04%
2022/01/24	1	102.00	0	0.00	101.50	1	13,229	0.01%
2022/01/21	6.1	102.00	0	0.00	101.50	6.1	13,561	0.05%
2022/01/20	1	104.01	1	104.50	105.50	0	13,452	0.00%
2022/01/19	1	105.03	0	0.00	105.00	1	13,454	0.01%
2022/01/18	0	0.00	0.2	108.56	107.50	-0.2	13,380	0.00%
2022/01/17	0.2	106.69	0.1	107.50	108.00	0.1	13,341	0.00%
2022/01/14	0	0.00	4	105.25	105.50	-4	13,327	-0.03%
2022/01/13	8.1	105.12	1	104.50	105.00	7.1	13,351	0.05%
2022/01/11	3	106.33	0	0.00	106.50	3	13,574	0.02%
2022/01/10	3	105.67	3	105.50	106.00	0	13,619	0.00%
2022/01/07	0	106.83	1	109.50	106.50	-1	13,860	-0.01%
2022/01/06	88	108.99	4	108.38	108.50	84	13,910	0.60%
2022/01/05	8.2	110.01	70.1	108.58	111.00	-61.9	13,981	-0.44%
2022/01/04	1	107.50	1.4	106.93	107.00	-0.4	14,061	0.00%
2022/01/03	0.3	105.50	0	0.00	105.50	0.3	14,368	0.00%
2021/12/30	0	0.00	62.6	106.90	106.50	-62.6	14,588	-0.43%
2021/12/29	0	0.00	5.1	106.88	106.00	-5.1	14,793	-0.03%
2021/12/28	50	106.00	1.1	105.96	105.50	48.9	15,223	0.32%
2021/12/27	1.2	104.50	5.1	104.51	105.00	-3.9	15,491	-0.03%
2021/12/24	1	105.00	1	105.50	105.00	0	15,556	0.00%
2021/12/22	0	0.00	1	103.50	103.00	-1	15,928	-0.01%
2021/12/21	8	102.31	3	102.50	102.00	5	16,201	0.03%
2021/12/20	1.1	102.00	0	0.00	101.50	1.1	16,269	0.01%
2021/12/17	0	102.50	1.7	102.21	102.00	-1.7	16,274	-0.01%
2021/12/16	1.1	101.55	2	103.00	103.50	-0.9	16,197	-0.01%
2021/12/15	1.3	102.08	0	0.00	101.50	1.3	16,320	0.01%
2021/12/14	4.2	102.01	0	0.00	102.00	4.2	16,569	0.03%
2021/12/13	4.2	102.76	0	0.00	102.50	4.2	16,521	0.03%
2021/12/10	2.1	103.01	0	0.00	103.00	2.1	16,486	0.01%
2021/12/09	9.3	104.13	0	0.00	104.50	9.3	16,356	0.06%
2021/12/08	0	0.00	4	107.75	107.00	-4	16,131	-0.02%
2021/12/07	15.3	104.04	0	0.00	104.00	15.3	16,069	0.09%
2021/12/06	4.2	107.00	0	0.00	106.00	4.2	15,944	0.03%
2021/12/03	56	106.54	8.2	107.62	109.00	47.8	15,909	0.30%
2021/12/02	7.2	105.10	2.8	105.89	105.00	4.4	15,758	0.03%
2021/12/01	1.1	103.82	1	103.00	104.00	0.1	15,689	0.00%
2021/11/30	1.1	102.61	2	103.00	102.00	-0.9	15,699	-0.01%
2021/11/29	2.3	100.02	2	99.60	101.00	0.3	15,545	0.00%
2021/11/26	6.1	101.52	1	103.50	101.50	5.1	15,503	0.03%
2021/11/25	1.5	102.67	1	103.00	104.00	0.5	15,535	0.00%
2021/11/24	1.2	103.54	1	103.00	103.00	0.2	15,507	0.00%
2021/11/23	1.1	105.00	0	0.00	105.00	1.1	15,478	0.01%
2021/11/22	1	106.50	1	107.00	106.50	0	15,421	0.00%
2021/11/19	0	0.00	1.4	106.50	106.00	-1.4	15,327	-0.01%
2021/11/18	0.2	105.75	2	106.00	106.00	-1.8	15,281	-0.01%
2021/11/17	0.3	105.50	1	106.00	106.50	-0.7	15,311	0.00%
2021/11/16	4	105.38	0.1	105.00	105.50	3.9	15,353	0.03%
2021/11/15	2	104.00	3.1	104.68	105.50	-1.1	15,407	-0.01%
2021/11/12	1.2	102.95	1.4	103.79	104.00	-0.2	15,418	0.00%
2021/11/11	1.4	102.43	1	101.50	102.50	0.4	15,390	0.00%
2021/11/10	2.1	103.74	2	103.00	104.00	0.1	15,331	0.00%
2021/11/09	2.1	106.24	4	106.13	105.00	-1.9	15,379	-0.01%
2021/11/08	6	104.75	2.3	104.85	105.50	3.7	15,065	0.02%
2021/11/05	2	98.45	1.1	99.06	99.70	0.9	14,812	0.01%
2021/11/03	2.1	98.16	0.1	98.10	98.30	2	14,890	0.01%
2021/11/02	0.3	99.08	2.2	99.91	98.80	-2	14,979	-0.01%
2021/11/01	3.4	98.40	1	98.40	98.20	2.4	15,058	0.02%
2021/10/29	5	100.50	1.2	102.71	99.80	3.8	15,088	0.03%
2021/10/28	3.1	99.57	12.2	99.62	99.80	-9.1	14,769	-0.06%
2021/10/27	16.5	97.35	0.2	98.30	97.20	16.3	14,813	0.11%
2021/10/26	0	0.00	8.6	98.10	98.00	-8.6	15,457	-0.06%
2021/10/25	7.1	96.73	1.1	95.87	96.40	6	15,412	0.04%
2021/10/22	5.2	95.33	0.1	95.90	96.00	5.1	15,400	0.03%
2021/10/21	3.4	97.00	0	0.00	95.90	3.4	15,286	0.02%
2021/10/20	4.2	97.83	0	0.00	97.70	4.2	15,171	0.03%
2021/10/19	1	97.80	3.2	97.74	98.40	-2.2	15,081	-0.01%
2021/10/18	4.3	95.47	0	0.00	94.60	4.3	15,030	0.03%
2021/10/15	7.1	96.11	5	95.66	96.20	2.1	15,075	0.01%
2021/10/14	0	0.00	2	93.80	93.60	-2	14,906	-0.01%
2021/10/13	9.2	92.62	11	93.03	92.40	-1.8	14,820	-0.01%
2021/10/12	16	94.20	5	94.52	93.50	11	14,731	0.07%
2021/10/08	8.1	97.19	7	98.33	96.20	1.1	14,563	0.01%
2021/10/07	7	101.07	0	0.00	101.00	7	14,200	0.05%
2021/10/06	5	99.66	1	100.00	100.00	4	14,086	0.03%
2021/10/05	5.1	100.31	2	99.75	100.50	3.1	13,924	0.02%
2021/10/04	1.1	103.05	1.2	103.57	103.50	-0.1	13,544	0.00%
2021/10/01	0	107.00	0	0.00	108.00	0	13,320	0.00%
2021/09/30	1	109.00	2.5	108.40	109.00	-1.5	13,249	-0.01%
2021/09/29	8.3	107.09	0	0.00	106.00	8.3	13,056	0.06%
2021/09/28	6	112.50	0	0.00	112.50	6	12,775	0.05%
2021/09/27	0	115.50	10	115.50	115.50	-10	12,519	-0.08%
2021/09/24	0	0.00	2	117.50	117.50	-2	12,451	-0.02%
2021/09/23	4	117.00	2	117.00	116.50	2	12,536	0.02%
2021/09/22	1.1	114.04	0	0.00	116.00	1.1	12,619	0.01%
2021/09/15	0	0.00	3	125.00	124.00	-3	12,299	-0.02%
2021/09/13	1	125.00	0	0.00	124.00	1	12,395	0.01%
2021/09/10	1	124.00	2	127.00	128.00	-1	12,477	-0.01%
2021/09/08	0.1	119.00	0.2	118.50	119.50	-0.1	12,447	0.00%
2021/09/07	0	120.50	3	120.00	121.50	-3	12,404	-0.02%
2021/09/06	1.5	125.40	1	126.00	124.50	0.5	12,357	0.00%
2021/09/03	3.2	128.00	0.2	128.50	128.50	3	12,569	0.02%
2021/09/02	0.1	125.99	0	0.00	125.50	0.1	12,521	0.00%
2021/09/01	1	126.50	1	127.00	126.50	0	12,503	0.00%
2021/08/31	5.1	126.58	5	126.50	128.50	0.1	12,524	0.00%
2021/08/30	11	129.00	1	127.50	129.00	10	12,664	0.08%
2021/08/27	0	0.00	0.1	126.00	127.00	-0.1	12,574	0.00%
2021/08/26	1.2	121.13	5	121.00	123.50	-3.9	12,541	-0.03%
2021/08/23	3	121.67	3.1	121.64	121.00	-0.1	12,772	0.00%
2021/08/18	1	118.00	16	118.16	119.00	-15	13,026	-0.12%
2021/08/17	2	117.00	1	116.50	117.00	1	13,114	0.01%
2021/08/16	0	0.00	1	122.00	122.00	-1	12,975	-0.01%
2021/08/13	2	121.25	0	0.00	120.00	2	13,105	0.02%
2021/08/12	0.1	126.00	0	0.00	125.50	0.1	13,011	0.00%
2021/08/11	1	126.00	3.1	126.88	127.00	-2.1	13,044	-0.02%
2021/08/10	0	0.00	2.4	125.58	126.50	-2.4	13,131	-0.02%
2021/08/09	0	0.00	1	127.50	128.00	-1	13,380	-0.01%
2021/08/06	0	0.00	1	130.00	129.00	-1	13,718	-0.01%
2021/08/04	0.3	130.00	1.5	130.00	131.00	-1.3	14,360	-0.01%
2021/08/03	0.1	124.00	3	126.00	127.00	-2.9	14,475	-0.02%
2021/08/02	1	125.00	3.3	124.46	125.50	-2.3	14,467	-0.02%
2021/07/30	7.2	121.70	9.1	122.68	122.50	-1.9	14,405	-0.01%
2021/07/28	1.3	111.23	1.3	111.70	112.50	0.1	14,116	0.00%
2021/07/27	0	0.00	4	115.50	115.00	-4	14,374	-0.03%
2021/07/26	0	0.00	2	116.00	115.00	-2	14,731	-0.01%
2021/07/23	1.2	115.29	1	116.50	115.00	0.2	15,164	0.00%
2021/07/22	7	119.64	4	119.13	117.50	3	15,636	0.02%
2021/07/21	1	118.50	4	119.00	119.50	-3	15,887	-0.02%
2021/07/20	1.1	117.55	3.3	118.26	118.00	-2.2	16,329	-0.01%
2021/07/16	4.4	115.60	2	116.25	116.50	2.4	16,454	0.01%
2021/07/15	2	117.75	3.1	118.97	120.00	-1.1	16,379	-0.01%
2021/07/14	3	115.66	1	114.50	114.50	2	16,098	0.01%
2021/07/13	1	115.00	4.4	116.06	115.50	-3.4	16,076	-0.02%
2021/07/12	1	111.50	2.2	111.77	112.50	-1.2	16,135	-0.01%
2021/07/09	1.1	111.05	0.2	111.50	111.00	0.9	16,200	0.01%
2021/07/08	4.2	112.65	0	0.00	112.00	4.2	16,373	0.03%
2021/07/07	0	0.00	43	114.80	114.50	-43	16,499	-0.26%
2021/07/06	2.1	113.53	2.2	114.18	113.00	-0.1	16,851	0.00%
2021/07/05	0	0.00	2	114.00	114.00	-2	17,135	-0.01%
2021/07/02	8	112.13	0	112.00	112.00	8	17,210	0.05%
2021/07/01	2.2	110.79	1	112.00	111.00	1.2	17,383	0.01%
2021/06/30	2.1	111.50	1	112.00	112.00	1.1	17,625	0.01%
2021/06/29	16.8	110.51	15	111.36	113.00	1.7	17,685	0.01%
2021/06/28	11.5	112.75	0.1	114.50	112.50	11.4	17,702	0.06%
2021/06/25	4	117.00	3.1	117.15	117.50	0.9	17,800	0.01%
2021/06/24	0	0.00	1.3	115.12	115.50	-1.3	17,906	-0.01%
2021/06/23	0	0.00	1	115.00	116.00	-1	18,121	-0.01%
2021/06/22	0.3	113.30	3	113.50	113.00	-2.8	18,176	-0.02%
2021/06/21	6.4	112.68	1	112.00	113.00	5.4	18,272	0.03%
2021/06/18	0.1	117.50	1	117.50	116.50	-1	18,445	-0.01%
2021/06/17	0.1	115.00	8	115.50	118.00	-7.9	18,570	-0.04%
2021/06/16	3.2	116.34	1	117.00	115.50	2.2	18,872	0.01%
2021/06/15	2.1	117.98	1.2	117.60	118.00	0.9	19,182	0.00%
2021/06/11	2.1	118.48	4.3	119.07	118.50	-2.3	19,357	-0.01%
2021/06/10	0	0.00	6.2	115.94	116.50	-6.2	19,309	-0.03%
2021/06/09	1.4	113.91	0	0.00	114.00	1.4	19,532	0.01%
2021/06/08	1	116.00	0.5	115.72	115.50	0.6	19,798	0.00%
2021/06/07	2	114.25	11.2	114.44	115.50	-9.2	19,994	-0.05%
2021/06/04	0.2	110.50	2	110.50	111.00	-1.8	19,968	-0.01%
2021/06/03	1	111.00	0	111.50	112.00	1	20,393	0.00%
2021/06/02	3.4	112.65	4	111.88	111.00	-0.7	20,500	0.00%
2021/06/01	3	112.83	0	113.00	113.00	3	20,846	0.01%
2021/05/31	0.1	111.00	6.4	111.64	111.50	-6.3	21,169	-0.03%
2021/05/28	0	0.00	2.2	110.00	110.50	-2.2	21,319	-0.01%
2021/05/27	1.2	105.94	0	0.00	109.00	1.2	21,519	0.01%
2021/05/26	1.3	108.37	1	110.50	107.50	0.3	21,733	0.00%
2021/05/25	2	107.75	4	108.50	108.50	-2	21,844	-0.01%
2021/05/24	2.1	105.98	2.4	106.67	106.50	-0.3	22,003	0.00%
2021/05/21	2.3	106.11	5.1	108.76	105.50	-2.8	22,453	-0.01%
2021/05/20	1	104.50	3	105.83	106.50	-2	22,841	-0.01%
2021/05/19	0.2	105.79	0	0.00	105.50	0.2	23,478	0.00%
2021/05/18	0	0.00	1.2	104.33	106.50	-1.2	24,781	0.00%
2021/05/17	7.5	101.57	17.4	102.76	103.00	-9.9	24,950	-0.04%
2021/05/14	11.7	103.21	46	104.10	105.00	-34.3	26,053	-0.13%
2021/05/13	29	100.47	31	95.35	100.00	-2	25,966	-0.01%
2021/05/12	5.2	97.28	4	98.52	97.00	1.2	25,924	0.00%
2021/05/11	8.4	105.19	4	105.25	103.50	4.4	25,978	0.02%
2021/05/10	3	112.00	0	0.00	110.00	3	26,092	0.01%
2021/05/07	1	109.00	6	112.42	113.00	-5	26,508	-0.02%
2021/05/06	5	107.00	4.4	106.70	107.50	0.6	26,802	0.00%
2021/05/05	5.1	108.29	2	106.00	106.50	3.1	26,960	0.01%
2021/05/04	5	109.80	5.3	110.28	111.50	-0.3	27,386	0.00%
2021/05/03	7.3	112.91	9.1	114.54	112.50	-1.8	27,629	-0.01%
2021/04/29	17.2	118.79	11	119.36	118.00	6.2	27,659	0.02%
2021/04/28	8.7	122.19	38.5	122.06	123.00	-29.8	27,595	-0.11%
2021/04/27	12.3	117.82	9	117.95	118.00	3.3	27,845	0.01%
2021/04/26	10.2	116.24	18.6	116.54	118.00	-8.4	28,423	-0.03%
2021/04/23	1	109.50	4.3	110.31	111.00	-3.3	28,473	-0.01%
2021/04/22	2	108.50	13	108.85	108.00	-11	28,964	-0.04%
2021/04/21	7.4	111.03	0	0.00	110.00	7.4	29,456	0.03%
2021/04/20	0	112.00	0	0.00	113.00	0	30,225	0.00%
2021/04/19	2	112.75	1	111.50	111.50	1	31,196	0.00%
2021/04/16	12	112.92	17.1	112.32	113.00	-5.1	31,585	-0.02%
2021/04/15	2.1	108.22	1	109.00	109.00	1.1	31,907	0.00%
2021/04/14	4.3	110.51	124	108.98	110.00	-119.7	32,258	-0.37%	大賣/鉅額交易
2021/04/13	4	112.75	6.3	113.40	112.50	-2.3	33,038	-0.01%
2021/04/12	3.1	115.16	3	114.34	112.50	0.1	33,479	0.00%
2021/04/09	14	112.11	19	111.92	112.00	-5	33,577	-0.01%
2021/04/08	3.5	110.72	5	110.80	111.50	-1.5	33,482	0.00%
2021/04/07	3.5	111.68	5	111.90	111.50	-1.5	33,511	0.00%
2021/04/06	2.2	110.97	18	110.86	111.50	-15.9	33,630	-0.05%
2021/04/01	0.2	108.00	4	107.50	107.50	-3.8	33,613	-0.01%
2021/03/31	6.1	109.23	1.2	109.29	107.50	4.9	33,924	0.01%
2021/03/30	6.3	109.86	9	110.06	111.00	-2.8	34,424	-0.01%
2021/03/29	0.1	108.50	7	108.64	109.00	-6.9	34,350	-0.02%
2021/03/26	1.2	106.17	2.5	106.80	107.00	-1.3	34,367	0.00%
2021/03/25	4	105.75	2	105.25	106.00	2	34,338	0.01%
2021/03/24	0.6	108.00	1.3	106.58	107.00	-0.7	34,381	0.00%
2021/03/23	5	108.30	6.6	108.50	108.00	-1.6	34,536	0.00%
2021/03/22	2	107.50	26	108.00	108.00	-24	34,448	-0.07%
2021/03/19	4.2	105.05	5	106.00	108.00	-0.8	34,461	0.00%
2021/03/18	5.1	106.00	5.1	105.61	106.50	0	34,326	0.00%
2021/03/17	4	103.50	2	103.25	103.00	2	34,419	0.01%
2021/03/16	4.1	103.01	1	103.50	104.00	3.1	34,648	0.01%
2021/03/15	5	103.40	3	102.50	102.50	2	34,624	0.01%
2021/03/12	4.1	104.74	2.1	104.26	105.00	2	34,457	0.01%
2021/03/11	7.1	103.99	3	104.67	105.00	4.1	34,635	0.01%
2021/03/10	22.2	100.55	1.7	101.18	101.00	20.5	34,705	0.06%
2021/03/09	54.2	99.29	7	100.33	101.00	47.2	34,756	0.14%
2021/03/08	53.2	102.72	0	0.00	102.50	53.2	34,625	0.15%
2021/03/05	13	101.65	7	102.14	102.00	6	34,784	0.02%
2021/03/04	8.2	103.52	1	103.50	103.00	7.2	35,437	0.02%
2021/03/03	2	104.75	6	106.67	107.00	-4	35,207	-0.01%
2021/03/02	2.2	107.18	10	106.80	106.00	-7.8	35,039	-0.02%
2021/02/26	14	104.21	3	104.00	103.50	11	34,835	0.03%
2021/02/25	3	106.67	3.2	107.34	107.50	-0.2	34,544	0.00%
2021/02/24	5.6	108.22	18	106.67	106.00	-12.4	34,504	-0.04%
2021/02/23	6.4	108.82	9.1	108.00	110.00	-2.7	34,280	-0.01%
2021/02/22	34	113.15	17.1	111.76	112.00	16.9	33,881	0.05%
2021/02/19	74	112.57	17	113.44	113.50	57	33,474	0.17%
2021/02/18	24.2	116.59	43.3	116.63	117.50	-19.1	32,992	-0.06%
2021/02/17	0	0.00	5	116.00	116.00	-5	31,771	-0.02%
2021/02/05	13.1	102.74	37.4	104.24	105.50	-24.3	31,522	-0.08%
2021/02/04	1	98.10	25.3	97.74	97.70	-24.3	30,348	-0.08%
2021/02/03	4	99.02	4	97.88	98.10	0	30,349	0.00%
2021/02/02	14	98.29	6.1	98.44	98.60	7.9	30,594	0.03%
2021/02/01	6	94.07	3	93.63	94.90	3	30,391	0.01%
2021/01/29	9	94.70	1.1	93.64	92.00	8	30,242	0.03%
2021/01/28	10.5	95.13	3	94.40	94.50	7.5	29,989	0.03%
2021/01/27	26.1	98.69	10.1	99.17	98.30	16	29,853	0.05%
2021/01/26	14.2	99.11	11	99.35	98.40	3.2	29,922	0.01%
2021/01/25	11.2	102.72	8.2	102.70	102.00	3	30,592	0.01%
2021/01/22	19.3	104.95	4.2	104.88	105.00	15.1	30,189	0.05%
2021/01/21	17.7	105.78	10	105.10	105.50	7.7	29,972	0.03%
2021/01/20	14.1	105.92	8.1	104.94	104.50	6	29,786	0.02%
2021/01/19	17	104.53	36.4	105.41	105.50	-19.4	29,271	-0.07%
2021/01/18	45	98.52	14	97.35	100.50	31	28,867	0.11%
2021/01/15	9	101.14	10.4	100.12	98.00	-1.4	28,441	0.00%
2021/01/14	18.2	99.73	9.5	99.53	99.00	8.7	28,182	0.03%
2021/01/13	19.3	97.14	32.5	96.61	99.60	-13.2	28,111	-0.05%
2021/01/12	17	93.07	8	93.11	92.20	9	27,419	0.03%
2021/01/11	17	89.84	9.5	89.63	90.40	7.5	26,570	0.03%
2021/01/08	15.3	88.80	5	88.70	88.00	10.3	26,340	0.04%
2021/01/07	8.2	89.91	2.4	89.72	89.40	5.9	25,958	0.02%
2021/01/06	7.2	89.07	16.2	88.63	88.50	-9	25,686	-0.04%
2021/01/05	19	85.14	11	85.49	86.60	8	24,823	0.03%
2021/01/04	8	82.86	5	83.08	83.90	3	24,592	0.01%
2020/12/31	1	80.70	0	0.00	81.30	1	24,334	0.00%
2020/12/30	1	81.70	4	81.25	81.70	-3	24,220	-0.01%
2020/12/29	2	81.00	0	0.00	80.70	2	24,250	0.01%
2020/12/28	16	82.03	15	82.10	81.70	1	24,227	0.00%
2020/12/25	13	81.45	7	81.81	80.90	6	24,055	0.02%
2020/12/24	4	80.38	28	79.61	80.50	-24	23,732	-0.10%
2020/12/23	2	77.30	0	0.00	77.20	2	23,165	0.01%
2020/12/22	1	79.50	8	78.21	78.20	-7	22,995	-0.03%
2020/12/21	0	0.00	1	79.50	79.50	-1	22,931	0.00%
2020/12/18	1	79.20	1	79.50	78.90	0	22,803	0.00%
2020/12/17	2	79.95	6	79.70	79.50	-4	22,680	-0.02%
2020/12/16	0	0.00	8	78.90	78.70	-8	22,380	-0.04%
2020/12/15	0	0.00	2	77.60	77.60	-2	22,256	-0.01%
2020/12/14	4	77.55	0	0.00	77.00	4	22,036	0.02%
2020/12/11	4	79.13	35.1	79.47	78.80	-31.1	21,894	-0.14%
2020/12/10	45	80.38	8	79.75	80.60	37	21,461	0.17%
2020/12/09	2.3	79.39	0	0.00	79.50	2.3	20,991	0.01%
2020/12/08	1	78.50	6.1	79.06	79.50	-5.1	20,695	-0.02%
2020/12/07	7	79.10	11	78.80	78.80	-4	20,624	-0.02%
2020/12/04	15	79.33	17	79.19	79.60	-2	20,184	-0.01%
2020/12/03	5	76.60	6	77.15	77.90	-1	19,886	-0.01%
2020/12/02	10	76.05	5	76.30	77.30	5	19,729	0.03%
2020/12/01	40	76.86	21	76.48	76.70	19	19,595	0.10%
2020/11/30	36	79.21	32.3	79.40	76.60	3.8	19,415	0.02%
2020/11/27	3	73.90	8	74.01	74.40	-5	18,575	-0.03%
2020/11/26	0.1	73.20	1	73.00	73.50	-0.9	18,466	0.00%
2020/11/25	0	0.00	5	72.64	72.50	-5	18,502	-0.03%
2020/11/24	6	74.27	4	73.83	73.40	2	18,396	0.01%
2020/11/23	3	74.03	9	74.01	73.90	-6	18,267	-0.03%
2020/11/20	2	72.45	4	72.68	72.90	-2	18,014	-0.01%
2020/11/19	2.2	72.71	5.1	73.00	72.90	-2.9	17,935	-0.02%
2020/11/18	3	73.00	6	72.98	73.00	-3	17,866	-0.02%
2020/11/17	0	0.00	2	72.50	72.00	-2	17,771	-0.01%
2020/11/16	4	71.60	10	71.49	71.90	-6	17,998	-0.03%
2020/11/13	4	70.25	2	70.55	70.50	2	18,176	0.01%
2020/11/12	0	0.00	13.2	72.07	72.00	-13.2	18,262	-0.07%
2020/11/11	2	71.55	13	71.30	71.50	-11	18,128	-0.06%
2020/11/10	1	71.20	13	71.25	71.50	-12	17,981	-0.07%
2020/11/09	7	69.11	3	69.60	70.20	4	17,538	0.02%
2020/11/06	10.1	68.25	111	68.17	68.70	-100.9	17,342	-0.58%	大賣/
2020/11/05	23	67.88	15	67.97	68.20	8	17,146	0.05%
2020/11/04	10	67.70	11	67.63	68.00	-1	16,930	-0.01%
2020/11/03	100	66.91	22.1	67.16	66.80	77.9	16,716	0.47%
2020/11/02	21	66.36	99	66.58	66.80	-78	16,467	-0.47%
2020/10/30	1	63.00	3.3	62.73	63.20	-2.3	15,418	-0.01%
2020/10/29	6.4	62.04	2	62.40	62.50	4.4	15,695	0.03%
2020/10/28	4	63.58	0	0.00	63.10	4	16,235	0.02%
2020/10/27	85	65.21	0	0.00	64.40	85	16,273	0.52%
2020/10/26	3	66.83	97	66.34	66.30	-94	16,341	-0.58%
2020/10/23	76	65.18	6	65.20	65.20	70	16,041	0.44%
2020/10/22	0	0.00	3	64.33	64.40	-3	16,502	-0.02%
2020/10/21	39	64.20	51	64.04	64.10	-12	16,708	-0.07%
2020/10/20	4	62.15	4	62.65	61.90	0	16,222	0.00%
2020/10/19	3	61.80	0	0.00	61.90	3	16,103	0.02%
2020/10/16	0	0.00	1	61.50	61.20	-1	16,002	-0.01%
2020/10/15	2	61.05	0	0.00	61.30	2	15,922	0.01%
2020/10/14	1	61.10	0.7	61.10	60.90	0.3	15,768	0.00%
2020/10/13	3.4	61.62	3	61.53	61.80	0.4	15,618	0.00%
2020/10/12	2	62.15	11	62.32	62.10	-9	15,523	-0.06%
2020/10/08	7	61.40	7	61.29	61.50	0	15,126	0.00%
2020/10/07	1	60.20	1	60.50	60.10	0	14,997	0.00%
2020/10/06	10	60.48	2	61.20	60.20	8	15,039	0.05%
2020/10/05	2	60.20	0	0.00	60.50	2	15,004	0.01%
2020/09/30	1	59.10	0	0.00	59.20	1	14,959	0.01%
2020/09/29	2	59.10	0	0.00	58.60	2	15,097	0.01%
2020/09/28	0	0.00	2	59.65	60.20	-2	15,071	-0.01%
2020/09/25	5	58.48	0.3	59.00	58.90	4.7	15,081	0.03%
2020/09/24	6	58.33	0	0.00	58.20	6	15,193	0.04%
2020/09/23	3	60.23	4	60.00	59.90	-1	15,347	-0.01%
2020/09/22	4	60.58	0.1	60.60	60.40	3.9	15,304	0.03%
2020/09/18	0	0.00	6	62.60	62.40	-6	15,308	-0.04%
2020/09/17	5	62.36	2	62.30	62.30	3	15,266	0.02%
2020/09/16	5.3	62.48	4	62.70	62.40	1.3	15,278	0.01%
2020/09/15	3	62.07	0	0.00	62.00	3	15,188	0.02%
2020/09/14	2	61.60	0	0.00	61.60	2	15,276	0.01%
2020/09/11	3	61.33	1	61.20	61.30	2	15,249	0.01%
2020/09/10	0	0.00	1	61.80	61.20	-1	15,305	-0.01%
2020/09/09	3	61.03	0	0.00	62.00	3	15,289	0.02%
2020/09/08	3	61.30	0	0.00	61.40	3	15,271	0.02%
2020/09/07	4	60.75	2	60.90	61.00	2	15,274	0.01%
2020/09/04	4	59.50	0	0.00	59.50	4	15,281	0.03%
2020/09/03	6.1	60.27	0	0.00	60.30	6.1	15,251	0.04%
2020/09/02	1	60.20	0	0.00	60.20	1	15,232	0.01%
2020/09/01	5	61.20	0	0.00	61.30	5	15,085	0.03%
2020/08/31	4	61.50	0	0.00	61.20	4	15,154	0.03%
2020/08/28	1	61.00	0	0.00	61.10	1	15,030	0.01%
2020/08/27	1	62.20	0	0.00	61.60	1	15,205	0.01%
2020/08/26	3	62.03	3	62.10	61.90	0	15,197	0.00%
2020/08/25	3	62.30	4	62.60	62.10	-1	15,200	-0.01%
2020/08/24	2	61.45	1	61.30	61.30	1	15,508	0.01%
2020/08/21	1	61.20	13	61.72	61.90	-12	15,499	-0.08%
2020/08/20	14	62.03	3	62.23	61.10	11	15,442	0.07%
2020/08/19	19	65.33	3	66.30	64.80	16	15,036	0.11%
2020/08/18	11	67.38	2	67.30	67.00	9	14,760	0.06%
2020/08/17	7	68.06	0	0.00	68.40	7	14,617	0.05%
2020/08/14	2	66.80	4	66.80	66.80	-2	14,748	-0.01%
2020/08/13	5	68.10	0	0.00	68.00	5	14,659	0.03%
2020/08/12	3	69.97	10	69.82	69.90	-7	14,630	-0.05%
2020/08/11	2.2	70.68	1	70.50	70.40	1.2	14,577	0.01%
2020/08/10	9	70.53	2	70.60	70.40	7	14,476	0.05%
2020/08/07	15	70.85	1	71.00	70.30	14	14,458	0.10%
2020/08/06	4	70.68	3	70.70	70.90	1	14,345	0.01%
2020/08/05	11	70.55	3	70.33	70.30	8	14,191	0.06%
2020/08/04	14	71.12	3.6	70.67	70.60	10.4	13,930	0.07%
2020/08/03	42	72.84	6	72.83	71.60	36	13,492	0.27%
2020/07/31	5	74.96	6	75.63	75.60	-1	12,811	-0.01%
2020/07/30	10	74.70	5	75.00	75.50	5	12,677	0.04%
2020/07/29	6	73.38	12	72.86	72.50	-6	12,382	-0.05%
2020/07/28	29	74.51	15	72.57	70.70	14	12,268	0.11%
2020/07/27	3	74.63	10.1	72.92	73.00	-7.1	11,638	-0.06%
2020/07/24	6	71.02	4.1	72.09	69.90	1.9	11,081	0.02%
2020/07/23	4	71.23	2	71.50	71.80	2	10,898	0.02%
2020/07/22	7	71.61	7	72.43	71.80	0	10,879	0.00%
2020/07/21	0	0.00	6	72.00	72.00	-6	10,752	-0.06%
2020/07/20	2	70.10	2	70.50	70.60	0	10,653	0.00%
2020/07/17	2	69.40	2	70.00	69.30	0	10,703	0.00%
2020/07/16	8	70.30	2	70.60	69.70	6	10,702	0.06%
2020/07/15	1	70.70	0	0.00	70.70	1	10,723	0.01%
2020/07/14	16.1	71.05	0	0.00	70.70	16.1	10,890	0.15%
2020/07/10	0	0.00	3	71.20	71.60	-3	10,829	-0.03%
2020/07/09	0.1	70.30	1	70.60	70.40	-0.9	10,785	-0.01%
2020/07/08	7	69.14	1.4	69.35	69.50	5.7	10,545	0.05%
2020/07/07	9	70.61	0	0.00	70.50	9	10,396	0.09%
2020/07/06	2	71.40	1.1	71.69	71.60	0.9	10,289	0.01%
2020/07/03	10	72.43	27	71.76	71.90	-17	10,198	-0.17%
2020/07/02	24	70.75	1	70.30	72.70	23	10,104	0.23%
2020/07/01	1	67.20	1	67.80	68.00	0	9,887	0.00%
2020/06/30	2	67.15	2	67.45	67.60	0	9,908	0.00%
2020/06/29	1	67.20	1	67.80	67.30	0	9,975	0.00%
2020/06/23	4	67.98	4	67.60	67.80	0	10,170	0.00%
2020/06/22	3	67.60	3	68.00	68.20	0	10,310	0.00%
2020/06/19	1	67.30	1	67.60	68.20	0	10,480	0.00%
2020/06/18	8	67.25	8	67.51	67.50	0	10,454	0.00%
2020/06/16	0	0.00	2	67.90	67.30	-2	10,947	-0.02%
2020/06/15	1	65.70	2	66.05	65.60	-1	11,239	-0.01%
2020/06/12	0	0.00	1	66.50	66.30	-1	11,406	-0.01%
2020/06/11	4	66.50	5	66.64	66.50	-1	11,576	-0.01%
2020/06/10	1	66.30	4	67.45	68.00	-3	11,675	-0.03%
2020/06/09	3	66.73	2	67.10	66.20	1	11,883	0.01%
2020/06/08	0.4	68.00	0	0.00	68.00	0.4	12,024	0.00%
2020/06/03	2.3	65.24	22	66.77	66.50	-19.7	12,037	-0.16%
2020/06/01	1	62.70	0	0.00	62.80	1	11,862	0.01%
2020/05/29	1	60.50	1	60.80	61.80	0	11,822	0.00%
2020/05/28	5	61.86	0	0.00	61.30	5	11,579	0.04%
2020/05/27	1	61.20	2	61.20	61.00	-1	11,656	-0.01%
2020/05/26	2	61.50	1	61.80	61.40	1	11,723	0.01%
2020/05/22	24	61.61	6	61.43	61.30	18	11,709	0.15%
2020/05/21	1	61.90	1	62.90	63.00	0	11,682	0.00%
2020/05/20	13	61.61	11	61.66	61.70	2	11,415	0.02%
2020/05/19	2	62.00	2	62.25	62.20	0	11,304	0.00%
2020/05/18	13	63.78	12	63.54	62.60	1	11,249	0.01%
2020/05/15	2	65.65	2	66.35	66.40	0	11,217	0.00%
2020/05/14	3	66.93	4.5	67.10	66.50	-1.5	11,200	-0.01%
2020/05/13	2	66.70	2	67.20	68.00	0	11,150	0.00%
2020/05/12	2	67.90	1	68.10	68.10	1	11,132	0.01%
2020/05/11	0.3	68.90	0.1	68.90	68.90	0.3	11,207	0.00%
2020/05/08	2	67.80	48	68.03	67.60	-46	11,212	-0.41%
2020/05/07	1	65.00	4	66.33	66.20	-3	11,275	-0.03%
2020/05/06	3	64.17	3	64.63	64.40	0	11,311	0.00%
2020/05/04	2	63.25	2	63.75	64.40	0	11,292	0.00%
2020/04/30	2	65.95	4	66.35	67.10	-2	11,242	-0.02%
2020/04/29	1	65.70	1	65.90	65.30	0	11,365	0.00%
2020/04/28	4	64.78	4	64.70	64.80	0	11,470	0.00%
2020/04/24	2	62.80	2	63.15	63.10	0	11,585	0.00%
2020/04/23	7	62.80	5	63.12	63.30	2	11,663	0.02%
2020/04/22	3	61.93	3	62.00	62.60	0	11,688	0.00%
2020/04/21	9	63.83	4	63.60	63.10	5	11,654	0.04%
2020/04/20	2	65.15	2	65.50	65.50	0	11,622	0.00%
2020/04/17	5	65.98	6	66.27	66.80	-1	11,566	-0.01%
2020/04/16	5	64.82	3	64.90	64.70	2	11,381	0.02%
2020/04/15	2	65.45	3	65.97	65.50	-1	11,416	-0.01%
2020/04/14	1	62.60	1	62.90	65.00	0	11,362	0.00%
2020/04/13	2.5	61.70	1	61.50	62.00	1.5	11,287	0.01%
2020/04/10	12	61.68	0	0.00	61.50	12	11,466	0.10%
2020/04/09	0	0.00	10	63.00	62.20	-10	11,485	-0.09%
2020/04/07	1	61.40	0	0.00	61.70	1	11,386	0.01%
2020/04/06	1	58.20	2	58.80	58.80	-1	11,236	-0.01%
2020/03/31	4	58.85	3	59.80	58.60	1	11,129	0.01%
2020/03/30	2	58.90	2	59.10	59.20	0	10,968	0.00%
2020/03/27	6	60.82	6	60.43	59.80	0	10,829	0.00%
2020/03/26	4	59.43	6	59.52	59.80	-2	10,723	-0.02%
2020/03/25	6	57.72	7	58.87	58.90	-1	10,656	-0.01%
2020/03/23	4	51.18	4	51.43	51.00	0	10,435	0.00%
2020/03/20	1	53.40	0	0.00	54.20	1	10,359	0.01%
2020/03/19	1	50.00	7	50.51	50.20	-6	10,011	-0.06%
2020/03/18	24	57.06	5	56.86	55.50	19	10,048	0.19%
2020/03/17	0	0.00	2	58.20	57.70	-2	10,224	-0.02%
2020/03/16	5	59.30	1	60.10	59.30	4	10,022	0.04%
2020/03/13	18	57.92	0	0.00	61.00	18	9,798	0.18%
2020/03/12	3	64.07	0	0.00	62.70	3	9,516	0.03%
2020/03/11	0	0.00	1	68.80	67.30	-1	9,733	-0.01%
2020/03/10	1	67.40	1	68.20	68.00	0	9,658	0.00%
2020/03/09	3	69.07	4	69.58	68.90	-1	9,586	-0.01%
2020/03/06	5	72.00	5	71.62	71.50	0	9,420	0.00%
2020/03/05	3	72.97	3	73.27	73.60	0	9,344	0.00%
2020/03/04	1	71.90	1	72.30	72.50	0	9,349	0.00%
2020/03/03	1	71.00	1	71.40	72.50	0	9,314	0.00%
2020/02/26	1	72.30	1	73.00	72.80	0	9,077	0.00%
2020/02/21	1	75.20	1	75.50	75.20	0	9,019	0.00%
2020/02/19	3	75.97	3	76.33	76.40	0	9,065	0.00%
2020/02/18	5	75.78	3	75.80	75.60	2	8,985	0.02%
2020/02/13	1	77.60	1	78.10	77.50	0	8,799	0.00%
2020/02/12	1	78.10	3	78.13	77.50	-2	8,803	-0.02%
2020/02/11	0	0.00	2	76.50	76.20	-2	8,754	-0.02%
2020/02/10	0	0.00	2	74.90	74.90	-2	8,744	-0.02%
2020/02/07	3	75.03	3	75.33	74.80	0	8,701	0.00%
2020/02/03	3	71.73	1	72.80	72.80	2	8,920	0.02%
2020/01/31	0	0.00	2.5	74.76	74.60	-2.5	8,719	-0.03%
2020/01/30	6	74.55	9	73.96	74.10	-3	8,623	-0.03%
2020/01/20	2	79.00	0	0.00	79.00	2	8,516	0.02%
2020/01/17	0	0.00	1	79.00	79.30	-1	8,578	-0.01%
2020/01/16	2.5	79.60	2	79.20	79.30	0.5	8,546	0.01%
2020/01/14	2	80.90	1	81.20	81.20	1	8,463	0.01%
2020/01/13	0	0.00	2.1	80.31	80.70	-2.1	8,442	-0.02%
2020/01/09	1	78.40	2	79.00	79.80	-1	8,521	-0.01%
2020/01/08	1	77.50	1	77.40	77.40	0	8,510	0.00%
2020/01/06	3	78.97	6	78.68	78.70	-3	8,755	-0.03%
2020/01/03	2	82.30	3	82.13	81.80	-1	8,582	-0.01%
2019/12/31	0	0.00	1	83.40	83.20	-1	8,480	-0.01%
2019/12/30	0	0.00	1	84.40	84.40	-1	8,544	-0.01%
2019/12/26	1	83.50	0	0.00	83.50	1	8,570	0.01%
2019/12/24	1	84.90	0	0.00	84.80	1	8,826	0.01%
2019/12/23	0	0.00	2	85.05	85.40	-2	8,875	-0.02%
2019/12/19	1	84.00	0	0.00	84.30	1	8,871	0.01%
2019/12/17	2	84.55	0	0.00	85.00	2	8,897	0.02%
2019/12/16	0	0.00	1	85.30	84.10	-1	8,840	-0.01%
2019/12/13	9	85.57	4	84.98	85.20	5	8,802	0.06%
2019/12/12	3	82.73	1	83.50	84.60	2	8,463	0.02%
2019/12/10	0	0.00	3	79.87	80.10	-3	8,112	-0.04%
2019/12/09	2	80.50	0	0.00	80.00	2	8,131	0.02%
2019/12/06	7	81.26	8	81.10	79.70	-1	8,083	-0.01%
2019/12/05	0	0.00	1	76.80	76.80	-1	7,592	-0.01%
2019/12/04	2	75.15	1	74.90	75.00	1	7,606	0.01%
2019/12/03	1	75.00	1	75.50	75.50	0	7,716	0.00%
2019/12/02	0	0.00	1	75.80	75.80	-1	7,812	-0.01%
2019/11/29	9	75.99	7	75.60	75.60	2	7,862	0.03%
2019/11/28	1	77.30	1	77.00	77.00	0	7,783	0.00%
2019/11/27	2	77.80	13	78.03	77.10	-11	7,896	-0.14%
2019/11/26	1.5	77.23	1	77.40	77.30	0.5	7,862	0.01%
2019/11/25	1	77.60	0	0.00	77.00	1	7,680	0.01%
2019/11/22	1	77.40	1	77.70	77.80	0	7,778	0.00%
2019/11/21	3	77.50	7.5	77.72	77.60	-4.5	7,774	-0.06%
2019/11/20	3	79.63	1	79.70	79.70	2	7,740	0.03%
2019/11/19	1	78.70	1	79.40	79.00	0	7,789	0.00%
2019/11/18	1	79.70	0	0.00	79.70	1	7,801	0.01%
2019/11/15	1	78.90	1	79.20	78.20	0	7,873	0.00%
2019/11/13	1.5	77.83	1	78.40	78.00	0.5	7,971	0.01%
2019/11/12	0.2	78.20	0	0.00	78.30	0.2	8,045	0.00%
2019/11/06	1	79.50	0	0.00	79.60	1	8,235	0.01%
2019/11/04	0.3	80.00	0.5	80.00	80.50	-0.2	8,371	0.00%
2019/10/30	0.5	77.50	2	77.50	77.60	-1.5	8,159	-0.02%
2019/10/28	1	77.60	52	77.77	78.10	-51	8,187	-0.62%
2019/10/25	0	0.00	3	79.60	79.40	-3	8,106	-0.04%
2019/10/23	1	79.40	7	78.67	78.60	-6	8,067	-0.07%
2019/10/22	1	77.80	3	78.00	78.00	-2	8,044	-0.02%
2019/10/18	1	77.90	2	78.30	78.00	-1	8,128	-0.01%
2019/10/17	0	0.00	3	77.00	77.40	-3	8,228	-0.04%
2019/10/16	0	0.00	1	77.00	77.00	-1	8,205	-0.01%
2019/10/15	4	76.63	1	77.10	76.80	3	8,254	0.04%
2019/10/14	0	0.00	15	75.80	76.80	-15	8,264	-0.18%
2019/10/08	0	0.00	5	74.00	74.00	-5	8,099	-0.06%
2019/10/07	0	0.00	0.2	73.00	73.40	-0.2	8,278	0.00%
2019/10/03	4	71.58	3	72.70	72.30	1	8,300	0.01%
2019/10/02	4	72.63	1	72.80	73.30	3	8,296	0.04%
2019/10/01	4	73.50	11	73.00	73.50	-7	8,350	-0.08%
2019/09/25	15	71.42	4	70.80	71.30	11	8,390	0.13%
2019/09/20	5	72.40	0	0.00	73.30	5	8,498	0.06%
2019/09/18	0	0.00	4	73.08	73.00	-4	8,527	-0.05%
2019/09/17	0	0.00	10	73.00	73.10	-10	8,568	-0.12%
2019/09/16	2	72.10	2	72.40	72.10	0	8,579	0.00%
2019/09/12	1	71.70	2	72.00	72.00	-1	8,641	-0.01%
2019/09/11	2	70.55	0	0.00	71.00	2	8,831	0.02%
2019/09/09	1	72.10	0	0.00	71.60	1	8,867	0.01%
2019/09/05	1	71.30	1.5	71.87	72.00	-0.5	8,908	-0.01%
2019/09/04	2	70.40	3	70.70	71.30	-1	8,789	-0.01%
2019/09/03	16	70.33	5	69.50	69.50	11	8,737	0.13%
2019/09/02	7	70.63	0	0.00	71.50	7	8,712	0.08%
2019/08/30	0	0.00	10	71.30	71.40	-10	8,733	-0.11%
2019/08/29	0	0.00	1	69.60	69.90	-1	8,673	-0.01%
2019/08/26	16	68.92	4	68.68	68.40	12	8,972	0.13%
2019/08/23	2	70.45	2	70.80	70.70	0	9,005	0.00%
2019/08/22	2	70.00	9	70.54	70.70	-7	9,030	-0.08%
2019/08/21	2	69.20	2	69.50	69.30	0	9,194	0.00%
2019/08/20	0	0.00	1	68.80	69.30	-1	9,215	-0.01%
2019/08/19	1	67.40	11	68.45	68.70	-10	9,189	-0.11%
2019/08/16	3	66.77	1	67.00	67.10	2	9,386	0.02%
2019/08/15	44	67.10	4	66.93	67.00	40	9,413	0.42%
2019/08/14	1	67.20	7	68.71	68.30	-6	9,544	-0.06%
2019/08/13	1	66.70	7	67.06	66.60	-6	9,528	-0.06%
2019/08/12	6	68.82	1	68.60	68.90	5	9,513	0.05%
2019/08/08	2	69.00	1	69.10	68.90	1	9,494	0.01%
2019/08/07	1	68.70	1	69.20	68.80	0	9,495	0.00%
2019/08/06	26	67.31	5	67.70	68.30	21	9,502	0.22%
2019/08/05	0	0.00	4	69.10	68.80	-4	9,329	-0.04%
2019/08/02	13	68.20	8	68.68	68.80	5	9,263	0.05%
2019/08/01	0	0.00	1	69.00	69.40	-1	9,148	-0.01%
2019/07/31	6	69.02	6	70.25	69.90	0	9,127	0.00%
2019/07/30	10	69.65	4	70.10	69.70	6	9,073	0.07%
2019/07/29	1	69.00	1	69.50	69.90	0	9,121	0.00%
2019/07/26	6	69.53	6	69.63	69.60	0	9,208	0.00%
2019/07/25	4	70.48	5	70.90	71.00	-1	9,277	-0.01%
2019/07/24	2	71.00	2	71.30	70.90	0	9,355	0.00%
2019/07/23	4	70.90	3	71.40	71.00	1	9,462	0.01%
2019/07/22	1	70.40	0	0.00	70.50	1	9,449	0.01%
2019/07/19	4	70.40	13	70.20	70.40	-9	9,486	-0.09%
2019/07/18	2.5	67.44	0	0.00	67.60	2.5	9,468	0.03%
2019/07/17	6	67.68	1	67.40	67.50	5	9,487	0.05%
2019/07/16	1	69.40	0	0.00	69.10	1	9,416	0.01%
2019/07/15	0	0.00	5	69.00	69.10	-5	9,449	-0.05%
2019/07/12	6	67.43	6	67.82	67.50	0	9,592	0.00%
2019/07/11	1	66.80	16	67.78	68.40	-15	10,008	-0.15%
2019/07/10	1	64.80	1	66.30	66.10	0	9,776	0.00%
2019/07/08	4	64.35	1	64.80	64.50	3	9,752	0.03%
2019/07/05	7	65.69	6	66.70	66.20	1	9,730	0.01%
2019/07/04	6	65.95	5	66.26	65.30	1	9,683	0.01%
2019/07/03	1	64.40	4	64.23	64.40	-3	9,581	-0.03%
2019/07/02	9	65.46	5	65.54	64.60	4	9,582	0.04%
2019/07/01	0	0.00	5.5	67.10	66.10	-5.5	9,615	-0.06%
2019/06/28	2	62.40	2	61.50	61.50	0	9,809	0.00%
2019/06/27	0	0.00	60	63.00	62.80	-60	9,949	-0.60%
2019/06/26	2	60.60	4	60.95	60.50	-2	9,960	-0.02%
2019/06/25	5	61.54	5	62.06	61.30	0	9,956	0.00%
2019/06/24	2	63.00	0	0.00	63.00	2	10,142	0.02%
2019/06/21	2	62.95	1	63.20	63.20	1	10,262	0.01%
2019/06/19	1	59.20	1	59.70	62.30	0	10,393	0.00%
2019/06/17	2	59.15	2	59.50	58.40	0	10,296	0.00%
2019/06/14	1	60.00	1	60.00	60.00	0	10,305	0.00%
2019/06/12	0	0.00	9	60.50	60.50	-9	10,412	-0.09%
2019/06/11	0	0.00	0.6	60.50	60.50	-0.6	10,383	-0.01%
2019/06/06	3	59.20	3	58.90	58.70	0	10,348	0.00%
2019/06/03	1	58.70	6	60.13	60.00	-5	10,359	-0.05%
2019/05/31	63	60.25	46	59.90	59.80	17	10,322	0.16%
2019/05/28	25	58.78	0	0.00	58.40	25	10,391	0.24%
2019/05/27	24	58.59	1	58.60	58.70	23	10,310	0.22%
2019/05/23	19	59.19	1	58.50	58.30	18	10,236	0.18%
2019/05/21	10	62.14	7	62.43	62.60	3	9,963	0.03%
2019/05/20	0	0.00	3	64.73	64.50	-3	9,737	-0.03%
2019/05/17	3.5	66.43	4	65.93	65.60	-0.5	9,654	-0.01%
2019/05/16	2	67.25	5	68.24	68.50	-3	9,537	-0.03%
2019/05/14	5	67.24	4	67.10	66.80	1	9,451	0.01%
2019/05/13	2	68.40	1	69.00	68.00	1	9,360	0.01%
2019/05/10	1	70.20	0	0.00	68.80	1	9,428	0.01%
2019/05/09	1	69.10	0	0.00	69.40	1	9,431	0.01%
2019/05/08	1	69.50	3	70.10	70.00	-2	9,355	-0.02%
2019/05/06	2	69.75	0	0.00	71.40	2	9,312	0.02%
2019/05/02	2	71.00	0.5	70.70	70.70	1.5	9,077	0.02%
2019/04/30	0	0.00	2	71.70	71.70	-2	8,938	-0.02%
2019/04/29	1	72.40	1	72.70	71.60	0	8,846	0.00%
2019/04/25	2	72.30	0	0.00	73.60	2	8,641	0.02%
2019/04/24	1	73.00	1	73.40	73.10	0	8,561	0.00%
2019/04/23	4	74.43	4	74.80	74.30	0	8,439	0.00%
2019/04/22	2	75.35	4	75.33	75.00	-2	8,378	-0.02%
2019/04/19	1	75.10	0	0.00	75.50	1	8,333	0.01%
2019/04/18	1	74.30	5	75.50	74.10	-4	8,182	-0.05%
2019/04/17	183	74.00	184	75.91	75.20	-1	8,000	-0.01%	大買/大賣/
2019/04/12	0	0.00	3	70.20	69.70	-3	7,682	-0.04%
2019/04/11	0	0.00	1	71.30	71.40	-1	7,774	-0.01%
2019/04/10	0.1	71.40	0	0.00	71.80	0.1	7,888	0.00%
2019/04/02	0	0.00	103	70.11	70.60	-103	7,607	-1.35%	大賣/鉅額交易
2019/03/29	2	67.35	1	67.30	67.50	1	7,033	0.01%
2019/03/28	3	68.03	0	0.00	67.70	3	7,034	0.04%
2019/03/27	145	68.81	44	68.90	68.40	101	7,012	1.44%	大買/鉅額交易
2019/03/26	2	67.55	1	67.70	67.50	1	6,729	0.01%
2019/03/25	1	64.60	1	64.90	65.00	0	6,562	0.00%
2019/03/22	3	64.63	3	64.97	65.90	0	6,510	0.00%
2019/03/21	1	63.10	5	63.36	63.70	-4	6,275	-0.06%
2019/03/20	3	62.90	3	63.07	63.00	0	6,223	0.00%
2019/03/18	2	62.10	2	62.55	62.70	0	6,069	0.00%
2019/03/15	0	0.00	1	63.00	62.10	-1	6,038	-0.02%
2019/03/11	4	62.80	3	62.50	62.20	1	6,135	0.02%
2019/03/08	1	62.70	1	63.10	63.50	0	6,254	0.00%
2019/03/07	3	63.67	3	63.93	63.10	0	6,360	0.00%
2019/03/06	5	64.38	5	64.32	64.00	0	6,505	0.00%
2019/03/05	1	63.00	1	63.30	63.50	0	6,669	0.00%
2019/03/04	3	62.13	3	62.67	63.80	0	6,652	0.00%
2019/02/27	7	63.11	2	63.25	62.90	5	6,563	0.08%
2019/02/26	3	64.37	2	64.20	64.50	1	6,364	0.02%
2019/02/22	2	60.00	0	0.00	59.80	2	6,319	0.03%
2019/02/21	1	59.50	1	60.00	59.90	0	6,438	0.00%
2019/02/19	1	58.70	1	59.00	58.60	0	6,429	0.00%
2019/02/15	3	58.97	1	59.10	58.90	2	6,520	0.03%
2019/02/14	0	0.00	0.3	58.90	58.80	-0.3	6,611	0.00%
2019/02/13	1	59.20	1	59.50	59.60	0	6,630	0.00%
2019/01/28	1	60.50	0	0.00	60.50	1	6,591	0.02%
2019/01/24	1	58.70	0	0.00	58.70	1	6,582	0.02%
2019/01/22	1	58.80	0	0.00	58.50	1	6,784	0.01%
2019/01/16	1	58.60	0	0.00	58.60	1	7,031	0.01%
2019/01/15	2	58.40	2	58.45	58.60	0	7,036	0.00%
2019/01/11	2	57.10	0	0.00	57.60	2	7,172	0.03%
2019/01/09	0	0.00	3	55.60	56.30	-3	7,187	-0.04%
2019/01/08	4	55.35	1	55.40	55.20	3	7,152	0.04%
2019/01/07	3	55.07	4	55.33	55.00	-1	7,232	-0.01%
2019/01/04	1	55.00	1	55.40	55.20	0	7,246	0.00%
2019/01/02	7	57.03	6	56.93	56.50	1	7,538	0.01%
2018/12/28	1	57.80	2	58.10	58.30	-1	7,481	-0.01%
2018/12/27	1	57.60	1	58.30	57.90	0	7,546	0.00%
2018/12/26	3	57.47	3	57.50	57.00	0	7,610	0.00%
2018/12/25	1	57.10	1	57.80	57.30	0	7,673	0.00%
2018/12/22	2	58.30	1	58.50	58.20	1	7,732	0.01%
2018/12/19	1	60.00	0	0.00	60.30	1	7,768	0.01%
2018/12/17	1	60.70	3	60.80	60.30	-2	7,880	-0.03%
2018/12/11	1	59.10	1	59.10	58.80	0	7,865	0.00%
2018/12/07	0	0.00	0.3	60.20	60.20	-0.3	7,943	0.00%
2018/12/06	5	61.12	6	60.45	59.70	-1	7,958	-0.01%
2018/12/05	2	62.45	2	62.90	62.80	0	7,815	0.00%
2018/12/03	0	0.00	1	63.80	64.50	-1	7,809	-0.01%
2018/11/30	1	61.50	1	62.20	62.40	0	7,672	0.00%
2018/11/29	1	62.20	6	63.12	62.00	-5	7,506	-0.07%
2018/11/28	2	61.60	11	61.32	62.50	-9	7,288	-0.12%
2018/11/27	2	56.90	2	57.15	58.00	0	7,017	0.00%
2018/11/26	6	57.12	6	57.43	57.40	0	7,023	0.00%
2018/11/23	4	56.53	1	56.50	56.40	3	6,968	0.04%
2018/11/22	2	56.60	2	56.50	56.50	0	6,958	0.00%
2018/11/21	4	56.60	2	56.55	56.60	2	6,904	0.03%
2018/11/20	18	58.42	9	57.89	57.60	9	6,686	0.13%
2018/11/19	4	59.58	3	59.70	59.70	1	6,557	0.02%
2018/11/16	1	59.90	1	60.20	60.30	0	6,541	0.00%
2018/11/15	1	59.60	0	0.00	59.50	1	6,510	0.02%
2018/11/13	1	59.40	1	59.80	59.50	0	6,465	0.00%
2018/11/12	1	60.80	1	61.10	61.00	0	6,376	0.00%
2018/11/09	1	60.60	1	60.80	60.60	0	6,359	0.00%
2018/11/08	2	61.70	2	61.90	61.80	0	6,433	0.00%
2018/11/07	3	61.13	3	61.33	61.20	0	6,456	0.00%
2018/11/06	3	61.57	3	61.87	61.60	0	6,501	0.00%
2018/11/05	2	61.60	2	62.10	62.40	0	6,529	0.00%
2018/11/02	8	62.86	8	62.71	62.60	0	6,580	0.00%
2018/11/01	2	61.85	2	62.15	62.60	0	6,624	0.00%
2018/10/31	5	61.02	4	61.30	62.40	1	6,676	0.01%
2018/10/30	0	0.00	2	61.55	61.30	-2	6,563	-0.03%
2018/10/25	1	61.10	0	0.00	60.60	1	6,565	0.02%
2018/10/24	10	62.50	11	62.30	62.20	-1	6,781	-0.01%
2018/10/22	0	0.00	1	62.50	62.20	-1	7,161	-0.01%
2018/10/19	1	61.20	0	0.00	62.40	1	7,181	0.01%
2018/10/18	3	63.50	0	0.00	63.20	3	7,076	0.04%
2018/10/12	1	62.90	0	0.00	63.70	1	7,249	0.01%
2018/10/11	5	63.24	3	64.47	61.80	2	7,236	0.03%
2018/10/08	3	69.90	0	0.00	69.70	3	6,754	0.04%
2018/10/05	1	72.10	0	0.00	70.70	1	6,736	0.01%
2018/10/04	1	73.90	0	0.00	73.10	1	6,728	0.01%
2018/10/02	1	74.20	0	0.00	74.90	1	6,633	0.02%
2018/10/01	3	76.30	0	0.00	74.90	3	6,591	0.05%
2018/09/27	0	0.00	1	73.60	74.10	-1	6,468	-0.02%
2018/09/25	0	0.00	1	74.70	74.30	-1	6,584	-0.02%
2018/09/19	0	0.00	1	71.80	73.00	-1	6,649	-0.02%
2018/09/06	1	72.50	2	73.44	72.50	-1	7,379	-0.01%
2018/08/13	2	75.05	0	0.00	74.60	2	8,316	0.02%
2018/08/08	1	78.40	4	78.25	78.40	-3	8,252	-0.04%
2018/08/01	0	0.00	1	78.10	78.00	-1	8,496	-0.01%
2018/07/31	1	77.30	0	0.00	78.40	1	8,534	0.01%
2018/07/30	0	0.00	5	79.10	78.50	-5	8,504	-0.06%
2018/07/27	0	0.00	1	74.40	74.60	-1	8,500	-0.01%
2018/07/26	0	0.00	5	71.50	71.20	-5	8,623	-0.06%
2018/07/24	2	70.00	0	0.00	70.70	2	9,593	0.02%
2018/07/23	1	70.20	0	0.00	70.00	1	9,653	0.01%
2018/07/20	5	70.50	0	0.00	70.60	5	9,641	0.05%
2018/07/13	0	0.00	1	71.80	72.10	-1	9,847	-0.01%
2018/07/10	0	0.00	1	69.60	69.60	-1	10,034	-0.01%
2018/07/05	0	0.00	0.5	69.60	69.60	-0.5	10,359	0.00%
2018/07/03	2	69.75	0	0.00	69.50	2	10,591	0.02%
2018/06/26	0	0.00	1	71.50	71.50	-1	10,868	-0.01%
2018/06/25	1	72.10	0	0.00	72.40	1	10,955	0.01%
2018/06/19	2	72.55	0	0.00	72.10	2	11,166	0.02%
2018/06/15	2	73.75	0	0.00	74.40	2	11,055	0.02%
2018/06/14	6	75.00	0	0.00	74.50	6	10,832	0.06%
2018/06/13	0	0.00	0.6	75.80	75.60	-0.6	10,810	-0.01%
2018/06/12	3	75.20	0	0.00	75.60	3	10,907	0.03%
2018/06/11	5	76.10	0	0.00	76.10	5	10,767	0.05%
2018/06/04	0	0.00	1	76.60	76.80	-1	11,302	-0.01%
2018/05/30	2	75.80	0.1	75.80	75.30	1.9	11,569	0.02%
2018/05/24	0	0.00	2	78.50	78.10	-2	12,755	-0.02%
2018/05/22	0.2	79.00	0	0.00	79.00	0.2	13,796	0.00%
2018/05/18	0	78.70	1	78.20	78.70	-1	14,837	-0.01%
2018/05/17	3	79.49	3	78.90	77.80	0	15,587	0.00%
2018/05/09	2	77.10	2	77.30	77.20	0	22,340	0.00%
2018/05/08	2	77.75	3	77.97	77.70	-1	24,370	0.00%
2018/05/07	2	81.10	3	81.23	79.00	-1	27,009	0.00%
2018/05/04	10	77.76	28.2	78.27	80.20	-18.2	29,040	-0.06%
2018/05/03	10.2	75.38	30	75.90	75.10	-19.9	30,842	-0.06%
2018/05/02	27	76.54	8	78.33	75.70	19	36,334	0.05%
2018/04/30	9	80.96	3	82.13	80.30	6	38,764	0.02%