日月光投控 (3711)-宏遠-高雄券商分點個股進出

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
148.0
漲跌
▲3.5
漲幅
+2.42%
成交量
10,212張
產業
上市半導體類股
1634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－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/03	1	146.00	2	147.75	148.00	-1	15,890	-0.01%
2024/05/02	4	143.75	2	145.00	144.50	2	15,863	0.01%
2024/04/30	1	147.00	0	0.00	148.00	1	15,687	0.01%
2024/04/26	1	143.00	3	143.67	142.50	-2	15,766	-0.01%
2024/04/25	2	144.50	2	146.00	145.00	0	15,906	0.00%
2024/04/24	1	148.00	0	0.00	148.00	1	15,903	0.01%
2024/04/23	2	148.50	0	0.00	145.00	2	15,923	0.01%
2024/04/22	5	144.30	1	145.00	144.50	4	15,893	0.03%
2024/04/19	7.1	145.49	0	0.00	146.00	7.1	15,731	0.05%
2024/04/18	1	153.00	0	0.00	151.00	1	15,212	0.01%
2024/04/16	8	154.87	1	153.00	153.00	7	14,969	0.05%
2024/04/15	2	155.75	8	160.13	160.00	-6	14,828	-0.04%
2024/04/12	0	0.00	1	160.50	160.50	-1	14,705	-0.01%
2024/04/10	0	0.00	2	158.00	158.50	-2	14,551	-0.01%
2024/04/09	0	0.00	1	156.00	156.00	-1	14,659	-0.01%
2024/04/08	1	153.50	1	153.00	153.00	0	14,652	0.00%
2024/04/03	2	153.50	0	0.00	154.50	2	14,578	0.01%
2024/04/02	0	0.00	4	154.25	153.50	-4	14,453	-0.03%
2024/04/01	13	153.69	1	152.50	150.00	12	14,286	0.08%
2024/03/29	4	154.50	10	159.85	161.00	-6	13,941	-0.04%
2024/03/28	1	152.50	4	154.00	155.00	-3	13,494	-0.02%
2024/03/27	2	153.50	0.2	154.00	154.00	1.8	13,384	0.01%
2024/03/25	1	157.00	0	0.00	157.50	1	13,340	0.01%
2024/03/22	3	158.67	0	158.50	159.00	3	13,323	0.02%
2024/03/21	0	0.00	3	160.00	160.00	-3	13,302	-0.02%
2024/03/20	5	158.40	2	158.50	156.50	3	13,282	0.02%
2024/03/19	1	158.50	0	0.00	160.00	1	13,259	0.01%
2024/03/15	1	149.00	11	153.18	153.00	-10	12,944	-0.08%
2024/03/14	4	152.75	0	0.00	154.00	4	12,704	0.03%
2024/03/13	4	157.38	4	158.13	158.50	0	12,692	0.00%
2024/03/12	0	0.00	1	156.00	157.50	-1	12,545	-0.01%
2024/03/11	2	152.75	0	0.00	154.00	2	12,451	0.02%
2024/03/08	11	168.50	8	170.94	159.50	3	12,209	0.02%
2024/03/07	5	155.90	1	156.00	163.50	4	11,149	0.04%
2024/03/06	0	0.00	3	147.17	149.00	-3	10,595	-0.03%
2024/03/05	0	0.00	38	143.09	144.50	-38	10,633	-0.36%
2024/03/01	1	139.50	1	138.50	138.00	0	10,599	0.00%
2024/02/27	39	138.08	0.2	138.50	138.00	38.8	10,500	0.37%
2024/02/26	2	141.00	0	0.00	141.50	2	10,443	0.02%
2024/02/23	4	142.25	7	141.64	141.50	-3	10,443	-0.03%
2024/02/22	0	0.00	1	139.00	138.50	-1	10,550	-0.01%
2024/02/19	5	136.40	0.1	136.00	136.00	4.9	10,552	0.05%
2024/02/16	3	137.00	6	141.50	137.00	-3	10,799	-0.03%
2024/02/15	0	0.00	3	136.17	135.50	-3	10,676	-0.03%
2024/02/05	5	128.90	3	128.50	130.00	2	10,851	0.02%
2024/02/02	3	129.50	0	0.00	129.50	3	10,754	0.03%
2024/02/01	4	132.75	0	0.00	133.00	4	10,571	0.04%
2024/01/25	0	0.00	5	135.50	137.00	-5	10,680	-0.05%
2024/01/24	0.5	133.70	0	0.00	134.00	0.5	10,666	0.00%
2024/01/23	1.5	134.33	4	135.38	134.50	-2.5	10,790	-0.02%
2024/01/22	4	133.38	53	133.08	134.50	-49	10,895	-0.45%
2024/01/19	2	130.25	14	130.50	131.00	-12	10,843	-0.11%
2024/01/18	0	0.00	2	128.00	127.00	-2	10,753	-0.02%
2024/01/15	1	127.00	0	0.00	125.50	1	10,726	0.01%
2024/01/12	1	125.50	0	0.00	126.00	1	10,964	0.01%
2024/01/11	7.1	125.43	0	0.00	125.50	7.1	11,097	0.06%
2024/01/10	15	124.93	0	0.00	126.50	15	11,322	0.13%
2024/01/09	2	126.75	0	0.00	126.50	2	11,381	0.02%
2024/01/04	3	126.50	2	126.50	127.00	1	11,415	0.01%
2024/01/03	49	126.28	0	0.00	126.50	49	11,651	0.42%
2024/01/02	0	0.00	3	133.00	133.50	-3	11,332	-0.03%
2023/12/29	2	133.50	7	136.50	135.00	-5	11,292	-0.04%
2023/12/28	0	0.00	2	135.25	135.50	-2	11,296	-0.02%
2023/12/14	0	0.00	1	133.00	133.50	-1	11,256	-0.01%
2023/12/13	0	0.00	5.4	129.54	130.00	-5.4	11,179	-0.05%
2023/12/12	1	129.50	1	131.50	129.50	0	11,294	0.00%
2023/12/08	0	0.00	35	130.00	129.50	-35	11,510	-0.30%
2023/12/07	35	127.00	0	0.00	126.50	35	11,493	0.30%
2023/12/04	0	0.00	1	131.00	130.00	-1	11,632	-0.01%
2023/11/29	0	0.00	33	127.91	127.00	-33	11,473	-0.29%
2023/11/28	30	125.00	2	126.00	125.50	28	11,316	0.25%
2023/11/21	5	128.00	31	126.97	127.00	-26	12,850	-0.20%
2023/11/20	0	0.00	1	123.50	124.00	-1	12,782	-0.01%
2023/11/17	0	0.00	1.1	124.44	125.50	-1.1	12,736	-0.01%
2023/11/16	0	0.00	3	124.83	125.00	-3	12,730	-0.02%
2023/11/15	1	126.00	6	125.92	126.00	-5	12,641	-0.04%
2023/11/13	0	0.00	9.5	121.58	122.50	-9.5	12,429	-0.08%
2023/11/10	0.1	117.00	0	0.00	117.50	0.1	12,190	0.00%
2023/11/09	0	118.00	0	0.00	118.00	0	12,282	0.00%
2023/11/08	0	0.00	10	117.45	117.50	-10	12,332	-0.08%
2023/11/06	2	118.50	2	119.00	118.50	0	12,489	0.00%
2023/11/03	0	0.00	5	116.50	117.50	-5	12,445	-0.04%
2023/11/02	3	115.33	6	116.00	116.00	-3	12,453	-0.02%
2023/11/01	3.5	114.43	1	115.00	114.50	2.5	12,399	0.02%
2023/10/31	1.5	112.67	1	113.50	113.50	0.5	12,478	0.00%
2023/10/30	0.1	112.00	0.2	113.25	112.00	-0.1	12,676	0.00%
2023/10/27	1.7	112.26	1	113.00	113.50	0.7	12,745	0.01%
2023/10/25	1	112.50	1	114.00	114.00	0	13,077	0.00%
2023/10/24	4	113.88	1	114.00	114.00	3	13,022	0.02%
2023/10/23	0	0.00	0.5	115.50	115.00	-0.5	12,980	0.00%
2023/10/20	2	118.00	5	117.10	118.50	-3	13,087	-0.02%
2023/10/19	5	114.90	0	0.00	116.00	5	12,916	0.04%
2023/10/17	0	0.00	1	117.50	116.00	-1	12,869	-0.01%
2023/10/16	0.1	115.50	0	0.00	116.00	0.1	12,932	0.00%
2023/10/13	0	0.00	2	116.00	116.50	-2	13,162	-0.02%
2023/10/12	1	115.50	4	116.63	116.50	-3	13,308	-0.02%
2023/10/11	1	115.00	10	114.60	115.50	-9	13,384	-0.07%
2023/10/06	2	111.50	0	0.00	110.50	2	13,242	0.02%
2023/10/05	0	0.00	1	111.50	112.00	-1	13,451	-0.01%
2023/10/03	0.2	111.00	0	0.00	110.50	0.2	13,703	0.00%
2023/10/02	1.1	111.00	0	0.00	111.00	1.1	13,965	0.01%
2023/09/28	0	0.00	10	109.50	109.50	-10	14,153	-0.07%
2023/09/26	9	109.50	0	0.00	109.00	9	14,309	0.06%
2023/09/22	0	0.00	1	110.50	112.00	-1	14,828	-0.01%
2023/09/21	3	112.00	0	0.00	112.00	3	15,060	0.02%
2023/09/20	1	114.00	1	115.50	114.50	0	15,250	0.00%
2023/09/19	0	115.00	0	0.00	114.00	0	15,547	0.00%
2023/09/18	13	114.15	0	0.00	113.50	13	15,793	0.08%
2023/09/15	0	0.00	2	117.00	116.00	-2	15,839	-0.01%
2023/09/13	5	112.30	0	0.00	112.50	5	15,743	0.03%
2023/09/12	0	0.00	1	115.00	115.50	-1	15,642	-0.01%
2023/09/11	1	113.50	2	115.00	113.50	-1	15,652	-0.01%
2023/09/08	2	115.00	0	0.00	116.50	2	15,680	0.01%
2023/09/07	2	118.50	0	0.00	118.50	2	15,829	0.01%
2023/09/06	1	119.00	0	0.00	118.00	1	15,997	0.01%
2023/09/05	1	116.00	1	117.00	118.50	0	16,147	0.00%
2023/09/01	0	0.00	4	118.00	118.50	-4	16,862	-0.02%
2023/08/31	4	117.50	2	118.00	118.00	2	17,476	0.01%
2023/08/30	2	118.50	4	119.00	120.00	-2	17,535	-0.01%
2023/08/29	2	117.75	0	0.00	117.50	2	17,833	0.01%
2023/08/28	21	121.07	29.5	121.93	119.00	-8.5	17,724	-0.05%
2023/08/25	2	115.25	6	115.75	116.50	-4	17,796	-0.02%
2023/08/24	1	113.00	11	113.05	113.00	-10	17,728	-0.06%
2023/08/23	0	0.00	3	108.50	109.50	-3	18,049	-0.02%
2023/08/22	9	108.50	2	109.00	108.50	7	18,678	0.04%
2023/08/18	2	107.00	0	0.00	107.00	2	19,427	0.01%
2023/08/17	0	0.00	2	109.00	108.50	-2	19,519	-0.01%
2023/08/16	2	107.00	0	0.00	108.00	2	19,556	0.01%
2023/08/10	6	110.00	1	110.50	111.00	5	19,915	0.03%
2023/08/09	0	0.00	2	110.50	111.00	-2	19,811	-0.01%
2023/08/08	1.1	109.05	0	0.00	109.00	1.1	19,798	0.01%
2023/08/07	0	0.00	1	111.50	111.50	-1	19,717	-0.01%
2023/08/04	1	109.50	0	0.00	109.00	1	19,801	0.01%
2023/08/02	10.4	110.49	1	110.00	110.50	9.4	19,699	0.05%
2023/07/28	1	116.50	4	117.63	117.50	-3	18,899	-0.02%
2023/07/26	1.2	114.33	1	113.50	113.50	0.2	18,668	0.00%
2023/07/25	0	0.00	5	114.20	114.50	-5	18,785	-0.03%
2023/07/21	4.1	110.26	4	110.88	110.50	0.1	18,835	0.00%
2023/07/20	1	112.50	2	113.50	113.50	-1	18,683	-0.01%
2023/07/19	4.1	114.03	1	113.50	112.50	3.1	18,677	0.02%
2023/07/18	10	115.30	5	116.30	116.00	5	18,724	0.03%
2023/07/17	6	114.92	0	0.00	115.00	6	18,515	0.03%
2023/07/14	4	113.75	10	114.40	115.00	-6	18,381	-0.03%
2023/07/13	11.3	110.73	6	110.17	110.00	5.3	18,144	0.03%
2023/07/10	0.6	108.92	0	0.00	108.00	0.6	18,339	0.00%
2023/07/07	0	0.00	1	109.50	109.00	-1	18,312	-0.01%
2023/07/06	1	108.50	0	0.00	108.50	1	18,145	0.01%
2023/07/04	10	110.50	0	0.00	111.00	10	18,034	0.06%
2023/07/03	0	0.00	1.4	111.35	111.00	-1.4	17,939	-0.01%
2023/06/30	3	109.83	1	112.00	110.50	2	17,928	0.01%
2023/06/29	1	122.50	6	122.17	122.50	-5	17,541	-0.03%
2023/06/28	5	123.60	8	123.44	124.00	-3	17,438	-0.02%
2023/06/27	4	122.88	0	123.00	124.00	4	17,249	0.02%
2023/06/26	2	125.00	1	126.00	126.00	1	16,972	0.01%
2023/06/20	1	125.00	1	127.50	126.50	0	16,846	0.00%
2023/06/19	1	127.00	1	124.50	126.50	0	16,896	0.00%
2023/06/16	2.1	125.02	0	0.00	125.50	2.1	16,919	0.01%
2023/06/15	1	126.00	6	126.50	126.50	-5	16,850	-0.03%
2023/06/14	1	126.00	0	0.00	124.50	1	16,920	0.01%
2023/06/13	1	127.50	1	128.00	128.00	0	16,782	0.00%
2023/06/12	1	125.00	2	126.25	125.50	-1	16,636	-0.01%
2023/06/09	1.1	124.55	6	125.17	126.00	-4.9	16,594	-0.03%
2023/06/08	8	123.38	1	122.50	122.50	7	16,428	0.04%
2023/06/07	6	125.25	4	125.00	125.00	2	16,287	0.01%
2023/06/06	1	119.50	2	121.25	121.50	-1	15,681	-0.01%
2023/06/05	1	117.50	2	116.00	116.50	-1	15,127	-0.01%
2023/06/02	2	116.75	3	116.83	116.50	-1	15,003	-0.01%
2023/05/31	0	0.00	10	111.50	111.50	-10	14,423	-0.07%
2023/05/30	1	110.50	1	111.00	111.50	0	13,966	0.00%
2023/05/26	1	109.00	3.1	110.84	110.50	-2.1	13,374	-0.02%
2023/05/22	0	0.00	1	110.50	110.00	-1	12,093	-0.01%
2023/05/18	0	0.00	4	108.50	109.00	-4	11,980	-0.03%
2023/05/17	0	0.00	3	105.83	105.50	-3	11,829	-0.03%
2023/05/12	2	102.50	3	102.50	103.00	-1	11,987	-0.01%
2023/05/10	11	102.05	10	102.50	102.50	1	12,208	0.01%
2023/05/09	0	0.00	5	104.50	104.50	-5	12,197	-0.04%
2023/05/08	0	0.00	5	104.50	104.00	-5	12,266	-0.04%
2023/05/05	2	103.50	0	0.00	103.00	2	12,641	0.02%
2023/05/04	0	0.00	11	103.05	103.00	-11	12,901	-0.09%
2023/05/02	5	101.00	0	0.00	100.50	5	13,109	0.04%
2023/04/28	2	100.25	0	0.00	101.00	2	13,310	0.02%
2023/04/27	0	0.00	4	101.00	101.00	-4	13,209	-0.03%
2023/04/26	2	100.00	0	0.00	100.50	2	13,108	0.02%
2023/04/25	11.1	101.46	11	101.91	101.50	0.1	12,980	0.00%
2023/04/19	10.1	103.75	0	0.00	103.50	10.1	13,041	0.08%
2023/04/17	0	0.00	4	105.00	106.00	-4	13,172	-0.03%
2023/04/13	22.1	105.82	4	103.75	103.50	18.1	13,028	0.14%
2023/04/12	10.2	108.01	10	108.50	109.00	0.2	12,455	0.00%
2023/04/11	6	108.75	0	0.00	109.00	6	12,271	0.05%
2023/04/10	2.1	108.50	0	0.00	109.00	2.1	12,183	0.02%
2023/03/31	1	113.50	1	112.00	112.50	0	11,951	0.00%
2023/03/30	0	0.00	2	112.50	112.50	-2	12,012	-0.02%
2023/03/29	0	0.00	2.2	112.00	111.50	-2.2	12,149	-0.02%
2023/03/28	0	0.00	1	110.00	109.50	-1	12,285	-0.01%
2023/03/27	0	0.00	0	110.00	109.00	0	12,464	0.00%
2023/03/24	0	0.00	7	111.00	111.00	-7	12,707	-0.06%
2023/03/23	0	110.00	0	0.00	110.50	0	12,687	0.00%
2023/03/22	2	107.00	2	107.75	109.00	0	12,755	0.00%
2023/03/21	2	107.00	0	0.00	107.00	2	12,828	0.02%
2023/03/17	0	0.00	1	109.50	109.50	-1	12,898	-0.01%
2023/03/15	0	0.00	1	108.00	108.50	-1	12,898	-0.01%
2023/03/14	1	107.00	0	0.00	107.00	1	12,825	0.01%
2023/03/08	1	108.50	2	108.75	109.50	-1	13,156	-0.01%
2023/03/07	0	0.00	10	110.00	110.50	-10	13,128	-0.08%
2023/03/02	0	0.00	2	107.50	108.00	-2	13,038	-0.02%
2023/02/24	1	105.00	13	106.62	106.00	-12	12,931	-0.09%
2023/02/17	3	102.33	0	0.00	102.00	3	13,032	0.02%
2023/02/14	5	103.50	0	0.00	104.50	5	13,304	0.04%
2023/02/08	0	0.00	1	105.50	106.00	-1	13,162	-0.01%
2023/02/03	0	0.00	1	106.00	106.00	-1	13,077	-0.01%
2023/01/31	38	102.92	0	0.00	100.00	38	12,750	0.30%
2023/01/30	3	104.50	8	104.94	105.00	-5	12,579	-0.04%
2023/01/11	0	0.00	1	101.50	100.50	-1	12,718	-0.01%
2023/01/10	0	0.00	1	101.50	101.50	-1	12,901	-0.01%
2023/01/09	2	100.00	15.7	99.51	101.00	-13.7	12,888	-0.11%
2023/01/06	11	96.80	7.1	96.54	96.80	3.9	12,828	0.03%
2023/01/05	0	0.00	11	94.39	94.60	-11	12,850	-0.09%
2023/01/03	0	0.00	1	94.40	94.60	-1	13,466	-0.01%
2022/12/29	2	92.30	4	92.20	93.80	-2	13,644	-0.01%
2022/12/28	3	93.30	0	0.00	93.50	3	13,925	0.02%
2022/12/27	19	94.61	17	94.49	94.50	2	14,067	0.01%
2022/12/26	0	0.00	10	93.80	94.00	-10	14,266	-0.07%
2022/12/23	12	93.77	0	0.00	93.80	12	14,432	0.08%
2022/12/22	1	95.80	0	0.00	97.30	1	14,432	0.01%
2022/12/21	0	0.00	26	94.60	95.30	-26	14,256	-0.18%
2022/12/20	11	94.04	10	94.60	93.50	1	14,044	0.01%
2022/12/14	0	0.00	10	96.80	98.00	-10	13,257	-0.08%
2022/12/13	11	96.11	2	96.50	96.30	9	13,147	0.07%
2022/12/06	0	0.00	28	100.00	99.70	-28	13,437	-0.21%
2022/12/05	10	100.50	12.3	101.09	101.00	-2.3	13,471	-0.02%
2022/12/01	0	0.00	2	100.50	101.50	-2	13,374	-0.01%
2022/11/30	0	0.00	6	96.40	97.20	-6	13,015	-0.05%
2022/11/29	0	0.00	3	94.00	95.40	-3	12,863	-0.02%
2022/11/25	0	0.00	0.1	95.91	96.10	-0.1	12,960	0.00%
2022/11/24	0	0.00	0	96.20	96.40	0	13,003	0.00%
2022/11/23	0	0.00	0	95.50	95.80	0	13,018	0.00%
2022/11/22	0	0.00	0	94.30	94.80	0	13,042	0.00%
2022/11/18	0	0.00	3	94.50	94.90	-3	12,980	-0.02%
2022/11/17	0	93.20	23	92.40	93.50	-23	12,879	-0.18%
2022/11/15	0	0.00	2	92.50	92.80	-2	12,673	-0.02%
2022/11/14	0	0.00	25	91.60	91.70	-25	12,462	-0.20%
2022/11/11	5	90.40	1	90.30	90.40	4	12,306	0.03%
2022/11/10	0	0.00	1	86.50	86.50	-1	11,996	-0.01%
2022/11/09	0	0.00	2	86.45	86.80	-2	11,953	-0.02%
2022/11/08	0	0.00	1	84.00	84.40	-1	11,841	-0.01%
2022/11/07	0	0.00	10.5	82.68	84.50	-10.5	11,759	-0.09%
2022/11/02	3	80.00	2	79.85	80.00	1	11,553	0.01%
2022/10/31	0	79.10	0	0.00	80.40	0	11,489	0.00%
2022/10/28	0	0.00	7	79.67	80.70	-7	11,502	-0.06%
2022/10/27	10	78.00	0	0.00	78.70	10	11,368	0.09%
2022/10/26	2	77.60	0	0.00	76.90	2	11,325	0.02%
2022/10/21	2	76.80	1	77.00	76.30	1	11,514	0.01%
2022/10/20	0	0.00	1.1	74.74	76.00	-1.1	11,462	-0.01%
2022/10/19	1	75.00	0	0.00	74.90	1	11,252	0.01%
2022/10/18	0	0.00	3	75.60	76.10	-3	11,146	-0.03%
2022/10/17	0	0.00	5	74.84	76.20	-5	10,953	-0.05%
2022/10/14	8	75.01	4	75.40	75.80	4	10,940	0.04%
2022/10/13	20	73.31	0	0.00	72.40	20	10,874	0.18%
2022/10/12	5.2	73.35	0	0.00	73.20	5.2	10,751	0.05%
2022/10/11	2.1	74.82	0	0.00	74.60	2.1	10,625	0.02%
2022/10/07	12	82.11	0	0.00	82.00	12	10,314	0.12%
2022/10/06	19	82.47	2	82.75	82.80	17	10,368	0.16%
2022/10/05	0	0.00	4	82.75	81.90	-4	10,322	-0.04%
2022/10/04	1	79.80	3	79.67	79.80	-2	10,094	-0.02%
2022/10/03	6	78.20	0	0.00	77.10	6	9,975	0.06%
2022/09/30	2	80.10	2	78.75	80.10	0	9,872	0.00%
2022/09/29	0.1	79.00	1	80.50	78.90	-1	9,890	-0.01%
2022/09/28	1	78.90	3.5	78.68	78.20	-2.5	9,893	-0.03%
2022/09/27	5.1	81.08	0	0.00	81.10	5.1	9,896	0.05%
2022/09/22	1	84.60	0	0.00	84.60	1	10,734	0.01%
2022/09/21	0	0.00	2	84.95	84.90	-2	11,653	-0.02%
2022/09/20	0	0.00	1	85.40	85.40	-1	12,079	-0.01%
2022/09/19	1	84.40	0	0.00	84.30	1	12,196	0.01%
2022/09/16	1	84.20	0.5	83.80	83.60	0.5	12,597	0.00%
2022/09/15	0	0.00	0.5	83.30	83.20	-0.5	12,424	0.00%
2022/09/14	7	82.59	0	0.00	82.70	7	12,447	0.06%
2022/09/13	0	0.00	1	86.00	85.90	-1	12,225	-0.01%
2022/09/12	0	0.00	1	83.20	83.00	-1	12,106	-0.01%
2022/09/07	12.1	80.11	15	80.60	80.20	-2.9	12,305	-0.02%
2022/09/06	5	82.24	0	0.00	82.40	5	12,391	0.04%
2022/09/05	0.2	82.73	0	0.00	82.30	0.2	12,515	0.00%
2022/09/02	0	83.30	0	0.00	82.70	0	12,669	0.00%
2022/09/01	0.1	83.51	0	0.00	83.90	0.1	12,719	0.00%
2022/08/31	12	84.80	10	84.30	85.40	2	12,727	0.02%
2022/08/29	0.1	84.30	7	84.40	84.40	-7	12,770	-0.05%
2022/08/26	3	87.77	1	87.40	87.50	2	12,778	0.02%
2022/08/25	0.6	86.60	13.3	86.61	86.40	-12.7	12,839	-0.10%
2022/08/24	2	86.60	1	87.00	86.20	1	12,916	0.01%
2022/08/23	9	86.51	30	86.90	86.60	-21	13,324	-0.16%
2022/08/22	0	88.90	11.5	88.70	88.70	-11.5	13,371	-0.09%
2022/08/19	1	89.70	0	0.00	90.00	1	13,551	0.01%
2022/08/18	0	89.48	0	0.00	89.40	0	13,609	0.00%
2022/08/17	0	90.40	0	0.00	90.60	0	13,673	0.00%
2022/08/16	0	90.50	7	90.63	90.70	-7	13,698	-0.05%
2022/08/15	1	90.90	0	0.00	90.50	1	13,727	0.01%
2022/08/12	30	89.43	0	0.00	89.50	30	13,715	0.22%
2022/08/11	5	89.40	1	89.40	89.50	4	13,766	0.03%
2022/08/10	1	86.30	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	0	0.00	3	87.53	87.90	-3	13,975	-0.02%
2022/08/05	2	88.10	4	88.00	88.20	-2	14,041	-0.01%
2022/08/04	0	0.00	3.1	87.37	87.40	-3.1	14,097	-0.02%
2022/08/03	0	0.00	22	85.97	86.00	-22	13,964	-0.16%
2022/08/02	3	84.30	34	84.22	84.50	-31	13,932	-0.22%
2022/08/01	1	85.80	1	85.90	86.30	0	13,970	0.00%
2022/07/29	8	86.89	5	86.50	86.40	3	14,016	0.02%
2022/07/28	0.1	87.45	2	86.95	87.80	-1.9	13,911	-0.01%
2022/07/27	1.1	83.64	2	83.85	85.10	-0.9	13,666	-0.01%
2022/07/25	1	85.20	0	0.00	84.60	1	14,005	0.01%
2022/07/22	1	84.91	2	85.35	85.20	-1	14,182	-0.01%
2022/07/20	1	83.60	51	84.29	83.40	-50	14,176	-0.35%
2022/07/19	0	0.00	3	82.47	82.60	-3	14,260	-0.02%
2022/07/18	1	79.30	1	81.50	81.10	0	14,201	0.00%
2022/07/15	3	78.93	1	79.19	79.20	2	14,075	0.01%
2022/07/14	2	78.35	2	77.30	78.40	0	14,036	0.00%
2022/07/13	0	0.00	4	75.95	76.20	-4	13,926	-0.03%
2022/07/12	0	0.00	4	73.80	73.80	-4	13,843	-0.03%
2022/07/08	1	75.50	1	75.90	76.10	0	13,829	0.00%
2022/07/07	50	74.70	1	72.40	74.60	49	13,807	0.35%
2022/07/06	4	73.00	1	75.50	73.10	3	13,831	0.02%
2022/07/05	1	73.80	0	0.00	74.80	1	13,870	0.01%
2022/07/04	1	74.50	0	0.00	74.00	1	13,839	0.01%
2022/07/01	1	74.80	0	0.00	74.50	1	13,771	0.01%
2022/06/30	1	77.38	2.1	77.02	76.40	-1	13,699	-0.01%
2022/06/29	7	80.20	0	79.70	79.10	7	13,172	0.05%
2022/06/28	5.4	91.75	0	0.00	91.00	5.4	12,232	0.04%
2022/06/27	1.3	93.95	1	93.40	94.30	0.3	11,853	0.00%
2022/06/24	5	93.60	0	0.00	92.00	5	11,676	0.04%
2022/06/23	2	95.00	3.8	95.23	95.40	-1.8	11,268	-0.02%
2022/06/22	1	98.90	0.3	99.40	96.40	0.7	11,263	0.01%
2022/06/21	1.8	99.16	3.5	98.49	99.40	-1.7	11,265	-0.02%
2022/06/20	3	97.10	0.5	97.10	96.20	2.5	11,277	0.02%
2022/06/17	12	98.68	11	97.73	97.50	1	11,262	0.01%
2022/06/16	3	100.67	3	103.00	101.00	0	11,046	0.00%
2022/06/15	4	101.38	0	0.00	100.00	4	11,149	0.04%
2022/06/14	2	101.00	1	101.50	102.00	1	11,273	0.01%
2022/06/13	4	102.13	3	102.33	102.00	1	11,265	0.01%
2022/06/10	0	0.00	1	105.50	105.00	-1	11,236	-0.01%
2022/06/08	1	103.50	3	104.00	104.00	-2	11,321	-0.02%
2022/06/07	1	102.50	0	0.00	102.50	1	11,290	0.01%
2022/06/06	2	104.23	2.2	104.70	104.50	-0.2	11,303	0.00%
2022/06/02	2	103.03	6	104.00	104.00	-4	11,477	-0.03%
2022/06/01	2.5	103.20	2	103.50	103.00	0.5	11,869	0.00%
2022/05/31	2.5	102.10	13	103.15	104.50	-10.5	11,862	-0.09%
2022/05/30	1	103.00	5	102.22	103.00	-4	11,566	-0.03%
2022/05/27	5	100.32	4	100.63	101.00	1	11,498	0.01%
2022/05/26	0	0.00	2.1	98.93	98.60	-2.1	11,509	-0.02%
2022/05/25	0	0.00	1.5	98.47	98.20	-1.5	11,666	-0.01%
2022/05/23	1	97.10	0	0.00	97.50	1	11,988	0.01%
2022/05/20	0	0.00	3	97.23	97.50	-3	12,136	-0.02%
2022/05/19	3	95.53	1	96.20	95.70	2	12,182	0.02%
2022/05/18	0	0.00	2	98.50	96.90	-2	12,207	-0.02%
2022/05/17	0	0.00	2	95.45	97.30	-2	12,138	-0.02%
2022/05/16	2	94.85	1	95.60	94.70	1	12,175	0.01%
2022/05/13	1	93.50	0	0.00	94.30	1	12,222	0.01%
2022/05/09	0.1	94.50	0	0.00	94.10	0.1	13,080	0.00%
2022/05/05	0	0.00	3	98.10	98.60	-3	13,331	-0.02%
2022/05/04	0	0.00	1	96.50	96.60	-1	13,354	-0.01%
2022/05/03	0.1	95.70	0	0.00	95.90	0.1	13,662	0.00%
2022/04/29	3	95.97	6	96.67	95.60	-3	13,727	-0.02%
2022/04/28	2	93.10	2	93.80	93.00	0	13,695	0.00%
2022/04/27	2	91.81	0	0.00	91.80	2	13,571	0.02%
2022/04/25	3.3	96.36	0	0.00	94.60	3.3	13,653	0.02%
2022/04/22	2	98.60	2	99.10	99.10	0	13,599	0.00%
2022/04/21	3	99.27	2	99.50	99.50	1	13,720	0.01%
2022/04/20	20	98.05	20	98.55	99.20	0	13,788	0.00%
2022/04/19	1	98.80	0.2	98.70	98.10	0.8	13,782	0.01%
2022/04/14	3	99.77	2.8	100.15	99.50	0.2	14,094	0.00%
2022/04/13	1	97.50	0.2	98.10	99.10	0.8	14,270	0.01%
2022/04/12	0.2	97.27	0	0.00	96.60	0.2	14,668	0.00%
2022/04/11	5.2	99.11	0	0.00	97.90	5.2	14,632	0.04%
2022/04/08	14	100.00	10	100.50	100.50	4	14,559	0.03%
2022/04/07	25	100.80	20	101.25	99.80	5	14,505	0.03%
2022/04/06	12	100.63	10.3	101.03	102.00	1.7	14,349	0.01%
2022/04/01	0.5	103.00	11	103.45	103.50	-10.5	14,227	-0.07%
2022/03/31	1	103.50	0	0.00	103.50	1	14,173	0.01%
2022/03/30	10	103.50	10	104.00	104.50	0	14,225	0.00%
2022/03/29	1	102.50	1	103.00	103.50	0	14,214	0.00%
2022/03/28	0	0.00	0.2	103.50	103.50	-0.2	14,175	0.00%
2022/03/25	20	104.50	12.2	104.50	104.50	7.9	14,066	0.06%
2022/03/23	20	104.50	22.1	105.02	105.50	-2.1	14,096	-0.01%
2022/03/22	20.1	103.75	20	104.25	104.50	0.1	14,181	0.00%
2022/03/21	0	0.00	2	105.50	105.00	-2	14,207	-0.01%
2022/03/18	2.9	104.70	6	104.50	104.50	-3.2	14,268	-0.02%
2022/03/17	0	0.00	20	103.45	103.50	-20	14,151	-0.14%
2022/03/16	0	0.00	10	100.00	99.80	-10	14,003	-0.07%
2022/03/15	10	99.00	0.7	99.70	98.90	9.3	14,157	0.07%
2022/03/11	0	0.00	7	100.57	100.50	-7	14,304	-0.05%
2022/03/10	11	100.00	16	100.50	100.50	-5	14,319	-0.03%
2022/03/09	2	98.00	13	98.45	98.20	-11	14,509	-0.08%
2022/03/08	4	96.50	0	0.00	96.10	4	14,624	0.03%
2022/03/07	33	97.99	2	97.75	97.60	31	14,485	0.21%
2022/03/04	14	101.54	13.2	102.00	102.00	0.9	14,210	0.01%
2022/03/03	13	102.08	14.2	102.61	103.50	-1.2	14,243	-0.01%
2022/03/02	1	102.00	2.3	102.48	102.50	-1.3	14,184	-0.01%
2022/03/01	8.8	102.90	3	101.67	103.00	5.8	14,258	0.04%
2022/02/25	33	99.56	30	100.03	99.30	3	14,182	0.02%
2022/02/24	34	99.84	20	100.25	99.70	14	14,038	0.10%
2022/02/23	1	102.00	0	0.00	102.00	1	13,833	0.01%
2022/02/22	11	102.09	10	102.50	103.00	1	13,803	0.01%
2022/02/18	2	102.00	2	103.00	104.00	0	13,711	0.00%
2022/02/17	0	0.00	0	103.50	104.00	0	13,713	0.00%
2022/02/16	10	102.00	26	102.90	102.50	-16	13,674	-0.12%
2022/02/15	2	100.00	12	100.96	100.00	-10	13,729	-0.07%
2022/02/14	16	100.47	30	99.93	100.00	-14	13,870	-0.10%
2022/02/11	37	103.19	24	103.92	103.00	13	13,832	0.09%
2022/02/10	35	102.86	43	103.50	103.50	-8	13,727	-0.06%
2022/02/09	8	100.94	16	101.61	102.00	-8	13,909	-0.06%
2022/02/08	13	99.97	5	100.04	100.00	8	13,748	0.06%
2022/02/07	7	99.89	2.3	100.78	100.00	4.7	13,608	0.03%
2022/01/26	17	99.07	0	0.00	98.80	17	13,419	0.13%
2022/01/25	7	99.79	4	99.48	100.00	3	13,366	0.02%
2022/01/24	8	101.88	1	103.00	101.50	7	13,229	0.05%
2022/01/21	22	103.77	1	102.50	101.50	21	13,561	0.15%
2022/01/20	2	105.50	30	104.53	105.50	-28	13,452	-0.21%
2022/01/19	35	105.06	22	105.27	105.00	13	13,454	0.10%
2022/01/18	1	107.00	3	109.00	107.50	-2	13,380	-0.01%
2022/01/17	0	0.00	13	106.62	108.00	-13	13,341	-0.10%
2022/01/14	15	104.60	15	105.10	105.50	0	13,327	0.00%
2022/01/13	25	105.30	11	105.00	105.00	14	13,351	0.10%
2022/01/12	1	107.00	0	0.00	107.00	1	13,438	0.01%
2022/01/11	8	106.38	1	106.00	106.50	7	13,574	0.05%
2022/01/10	1	105.50	1	106.00	106.00	0	13,619	0.00%
2022/01/07	1	107.44	0	0.00	106.50	1	13,860	0.01%
2022/01/06	3	109.17	1	109.00	108.50	2	13,910	0.01%
2022/01/05	4.5	108.72	14	109.36	111.00	-9.5	13,981	-0.07%
2022/01/04	5	107.50	11	106.95	107.00	-6	14,061	-0.04%
2022/01/03	28.5	105.35	22	105.80	105.50	6.5	14,368	0.05%
2021/12/30	2	105.75	2	106.25	106.50	0	14,588	0.00%
2021/12/29	0.8	105.97	2.2	106.50	106.00	-1.4	14,793	-0.01%
2021/12/28	0	0.00	1	106.50	105.50	-1	15,223	-0.01%
2021/12/27	2	105.00	0	0.00	105.00	2	15,491	0.01%
2021/12/24	0.4	104.75	9	105.06	105.00	-8.6	15,556	-0.06%
2021/12/23	0	0.00	2	104.00	103.50	-2	15,660	-0.01%
2021/12/22	0	0.00	5	103.00	103.00	-5	15,928	-0.03%
2021/12/21	3	102.00	2	102.50	102.00	1	16,201	0.01%
2021/12/20	2	101.50	1	101.50	101.50	1	16,269	0.01%
2021/12/17	10	101.90	1	102.00	102.00	9	16,274	0.06%
2021/12/16	23	102.11	12	102.13	103.50	11	16,197	0.07%
2021/12/15	2	101.50	0	0.00	101.50	2	16,320	0.01%
2021/12/14	1	101.00	0	0.00	102.00	1	16,569	0.01%
2021/12/13	5	102.50	0	0.00	102.50	5	16,521	0.03%
2021/12/10	16	103.06	12	103.52	103.00	4	16,486	0.02%
2021/12/09	32	104.78	30	105.33	104.50	2	16,356	0.01%
2021/12/08	1	107.50	10	108.00	107.00	-9	16,131	-0.06%
2021/12/07	30	104.00	20	104.25	104.00	10	16,069	0.06%
2021/12/06	0	107.00	0	0.00	106.00	0	15,944	0.00%
2021/12/03	0	0.00	6	107.83	109.00	-6	15,909	-0.04%
2021/12/02	2	105.50	23	104.78	105.00	-21	15,758	-0.13%
2021/12/01	0	0.00	2.6	103.90	104.00	-2.6	15,689	-0.02%
2021/11/30	1	102.00	2.4	102.17	102.00	-1.4	15,699	-0.01%
2021/11/29	1	100.00	0	0.00	101.00	1	15,545	0.01%
2021/11/26	26	101.81	22	102.27	101.50	4	15,503	0.03%
2021/11/25	16	102.56	12	102.83	104.00	4	15,535	0.03%
2021/11/23	12	104.63	11	105.05	105.00	1	15,478	0.01%
2021/11/22	1.1	106.50	0.1	107.00	106.50	1	15,421	0.01%
2021/11/19	1	106.00	0	0.00	106.00	1	15,327	0.01%
2021/11/18	5	106.00	0	0.00	106.00	5	15,281	0.03%
2021/11/17	5	105.50	0	0.00	106.50	5	15,311	0.03%
2021/11/16	12	105.63	1	106.00	105.50	11	15,353	0.07%
2021/11/15	1	104.00	5.4	105.19	105.50	-4.4	15,407	-0.03%
2021/11/12	3	103.34	4.6	104.57	104.00	-1.6	15,418	-0.01%
2021/11/11	4	102.25	6	102.67	102.50	-2	15,390	-0.01%
2021/11/10	5.3	103.50	1.3	104.12	104.00	4	15,331	0.03%
2021/11/09	11	106.82	7	106.29	105.00	4	15,379	0.03%
2021/11/08	5	104.60	23	103.67	105.50	-18	15,065	-0.12%
2021/11/03	2	98.15	1	97.80	98.30	1	14,890	0.01%
2021/11/02	7	99.11	1	99.20	98.80	6	14,979	0.04%
2021/11/01	9	98.94	1	99.20	98.20	8	15,058	0.05%
2021/10/29	3	100.00	5	100.60	99.80	-2	15,088	-0.01%
2021/10/28	6	99.90	4	98.40	99.80	2	14,769	0.01%
2021/10/27	4	97.18	0	0.00	97.20	4	14,813	0.03%
2021/10/26	1	98.10	2	97.70	98.00	-1	15,457	-0.01%
2021/10/25	3	96.23	98	96.47	96.40	-95	15,412	-0.62%
2021/10/21	4	96.98	8	97.64	95.90	-4	15,286	-0.03%
2021/10/20	3	98.13	1	97.40	97.70	2	15,171	0.01%
2021/10/19	10	97.83	10	96.27	98.40	0	15,081	0.00%
2021/10/18	10	95.62	92	94.71	94.60	-82	15,030	-0.55%
2021/10/15	187	96.10	0	0.00	96.20	187	15,075	1.24%	大買/鉅額交易
2021/10/14	0	93.70	1.4	93.03	93.60	-1.4	14,906	-0.01%
2021/10/13	2	93.60	0	0.00	92.40	2	14,820	0.01%
2021/10/12	1	93.90	1	94.00	93.50	0	14,731	0.00%
2021/10/08	3	96.90	0	0.00	96.20	3	14,563	0.02%
2021/10/07	20	100.90	0	0.00	101.00	20	14,200	0.14%
2021/10/06	7	101.50	0	0.00	100.00	7	14,086	0.05%
2021/10/05	5	100.30	1	99.90	100.50	4	13,924	0.03%
2021/10/04	1	104.00	0	0.00	103.50	1	13,544	0.01%
2021/09/30	0	0.00	2	109.00	109.00	-2	13,249	-0.02%
2021/09/29	9	106.28	0	0.00	106.00	9	13,056	0.07%
2021/09/28	11	112.05	0	0.00	112.50	11	12,775	0.09%
2021/09/24	1	116.50	1	117.00	117.50	0	12,451	0.00%
2021/09/23	0	0.00	1	117.00	116.50	-1	12,536	-0.01%
2021/09/22	3	114.67	0	0.00	116.00	3	12,619	0.02%
2021/09/17	15	119.00	0	0.00	118.00	15	12,583	0.12%
2021/09/15	2	124.00	0	0.00	124.00	2	12,299	0.02%
2021/09/10	0	0.00	1	127.00	128.00	-1	12,477	-0.01%
2021/09/09	0	0.00	1	123.00	122.00	-1	12,421	-0.01%
2021/09/08	0	0.00	5	120.00	119.50	-5	12,447	-0.04%
2021/09/07	17	121.82	1	121.50	121.50	16	12,404	0.13%
2021/09/06	0	0.00	1	128.00	124.50	-1	12,357	-0.01%
2021/09/03	1	128.50	0	0.00	128.50	1	12,569	0.01%
2021/09/01	0	0.00	1	126.50	126.50	-1	12,503	-0.01%
2021/08/31	1	125.00	0	0.00	128.50	1	12,524	0.01%
2021/08/30	4	127.50	7	128.71	129.00	-3	12,664	-0.02%
2021/08/27	1	124.50	1	126.00	127.00	0	12,574	0.00%
2021/08/24	0	0.00	1	120.00	120.00	-1	12,670	-0.01%
2021/08/18	0	0.00	0.5	119.00	119.00	-0.5	13,026	0.00%
2021/08/17	5	118.50	0	0.00	117.00	5	13,114	0.04%
2021/08/16	1	120.50	0	0.00	122.00	1	12,975	0.01%
2021/08/13	1	120.00	0	0.00	120.00	1	13,105	0.01%
2021/08/11	2	126.00	1.5	126.03	127.00	0.5	13,044	0.00%
2021/08/09	0	0.00	1	130.50	128.00	-1	13,380	-0.01%
2021/08/06	1	129.00	0	0.00	129.00	1	13,718	0.01%
2021/08/05	1	132.00	0	0.00	132.00	1	13,958	0.01%
2021/08/04	0	0.00	13.3	127.71	131.00	-13.3	14,360	-0.09%
2021/08/03	10	124.50	10	126.50	127.00	0	14,475	0.00%
2021/08/02	10	124.50	0	0.00	125.50	10	14,467	0.07%
2021/07/30	1	123.00	6	122.83	122.50	-5	14,405	-0.03%
2021/07/29	0	0.00	2	114.00	115.00	-2	13,902	-0.01%
2021/07/28	3	113.17	1	114.00	112.50	2	14,116	0.01%
2021/07/27	4	115.13	10	115.90	115.00	-6	14,374	-0.04%
2021/07/26	5	115.40	4	116.13	115.00	1	14,731	0.01%
2021/07/23	1	115.00	0	0.00	115.00	1	15,164	0.01%
2021/07/21	0	0.00	4	119.63	119.50	-4	15,887	-0.03%
2021/07/19	1	117.50	0	0.00	117.50	1	16,317	0.01%
2021/07/15	0	0.00	15.5	118.47	120.00	-15.5	16,379	-0.09%
2021/07/13	0	0.00	11	116.23	115.50	-11	16,076	-0.07%
2021/07/12	1	112.00	0	0.00	112.50	1	16,135	0.01%
2021/07/08	0	0.00	1	114.00	112.00	-1	16,373	-0.01%
2021/07/07	0	0.00	1	114.00	114.50	-1	16,499	-0.01%
2021/07/01	5	111.10	5	111.60	111.00	0	17,383	0.00%
2021/06/30	7	111.36	4	111.75	112.00	3	17,625	0.02%
2021/06/29	4	110.50	6	111.17	113.00	-2	17,685	-0.01%
2021/06/28	5	112.80	1	114.00	112.50	4	17,702	0.02%
2021/06/25	0	0.00	4	117.50	117.50	-4	17,800	-0.02%
2021/06/23	1	114.00	2	115.00	116.00	-1	18,121	-0.01%
2021/06/21	1	112.00	0	0.00	113.00	1	18,272	0.01%
2021/06/16	0	0.00	2	116.50	115.50	-2	18,872	-0.01%
2021/06/11	2	118.25	11	118.68	118.50	-9	19,357	-0.05%
2021/06/10	0	0.00	2	116.00	116.50	-2	19,309	-0.01%
2021/06/08	1	116.50	2	116.00	115.50	-1	19,798	-0.01%
2021/06/07	0	0.00	1	115.00	115.50	-1	19,994	-0.01%
2021/06/02	2	113.50	0	0.00	111.00	2	20,500	0.01%
2021/06/01	2	113.00	0	0.00	113.00	2	20,846	0.01%
2021/05/28	0	0.00	1.4	110.00	110.50	-1.4	21,319	-0.01%
2021/05/26	2	108.25	0	0.00	107.50	2	21,733	0.01%
2021/05/20	0	0.00	1	106.50	106.50	-1	22,841	0.00%
2021/05/19	0.1	105.00	3	105.83	105.50	-2.9	23,478	-0.01%
2021/05/18	2	104.75	1	105.50	106.50	1	24,781	0.00%
2021/05/17	3	99.93	0	0.00	103.00	3	24,950	0.01%
2021/05/14	1	103.50	4	105.00	105.00	-3	26,053	-0.01%
2021/05/13	0	0.00	2	101.00	100.00	-2	25,966	-0.01%
2021/05/12	5	97.66	9	95.46	97.00	-4	25,924	-0.02%
2021/05/11	8	104.81	2	105.50	103.50	6	25,978	0.02%
2021/05/10	9	111.44	0	0.00	110.00	9	26,092	0.03%
2021/05/07	2	112.50	0	0.00	113.00	2	26,508	0.01%
2021/05/06	3	108.50	4	108.38	107.50	-1	26,802	0.00%
2021/05/05	2	107.50	0	0.00	106.50	2	26,960	0.01%
2021/05/04	0	0.00	1	107.00	111.50	-1	27,386	0.00%
2021/05/03	15	113.23	238	115.11	112.50	-223	27,629	-0.81%	大賣/鉅額交易
2021/04/29	10	119.20	17	119.24	118.00	-7	27,659	-0.03%
2021/04/28	2	120.25	21	121.50	123.00	-19	27,595	-0.07%
2021/04/27	17	117.88	12	118.33	118.00	5	27,845	0.02%
2021/04/26	4	116.75	41	114.43	118.00	-37	28,423	-0.13%
2021/04/23	4	109.13	6	109.67	111.00	-2	28,473	-0.01%
2021/04/22	42	111.27	2	112.00	108.00	40	28,964	0.14%
2021/04/21	259	111.36	0	0.00	110.00	259	29,456	0.88%	大買/鉅額交易
2021/04/20	1	112.00	2	112.25	113.00	-1	30,225	0.00%
2021/04/19	4	112.38	0	0.00	111.50	4	31,196	0.01%
2021/04/16	0	112.00	21	113.02	113.00	-21	31,585	-0.07%
2021/04/14	2	109.50	2	108.00	110.00	0	32,258	0.00%
2021/04/13	5	112.50	1	112.00	112.50	4	33,038	0.01%
2021/04/12	1	113.00	2	115.50	112.50	-1	33,479	0.00%
2021/04/09	1	112.00	13	112.77	112.00	-12	33,577	-0.04%
2021/04/08	0	111.00	0	0.00	111.50	0	33,482	0.00%
2021/04/07	4	111.38	0	0.00	111.50	4	33,511	0.01%
2021/04/06	0	0.00	3	110.67	111.50	-3	33,630	-0.01%
2021/04/01	5	107.00	0	0.00	107.50	5	33,613	0.01%
2021/03/31	1	110.49	1	107.50	107.50	0	33,924	0.00%
2021/03/30	1	110.50	27	110.96	111.00	-26	34,424	-0.08%
2021/03/29	0	0.00	4.3	108.85	109.00	-4.3	34,350	-0.01%
2021/03/26	1	105.00	2	107.25	107.00	-1	34,367	0.00%
2021/03/24	2	106.25	2	107.00	107.00	0	34,381	0.00%
2021/03/23	1	109.50	2	108.75	108.00	-1	34,536	0.00%
2021/03/19	0	0.00	2	108.00	108.00	-2	34,461	-0.01%
2021/03/18	6	105.83	7	106.00	106.50	-1	34,326	0.00%
2021/03/16	0	0.00	3	103.50	104.00	-3	34,648	-0.01%
2021/03/15	5	102.40	0	0.00	102.50	5	34,624	0.01%
2021/03/12	0	0.00	1	106.00	105.00	-1	34,457	0.00%
2021/03/11	0	0.00	3	104.17	105.00	-3	34,635	-0.01%
2021/03/10	2	100.50	1	103.00	101.00	1	34,705	0.00%
2021/03/09	1	99.70	13	99.77	101.00	-12	34,756	-0.03%
2021/03/08	8	102.94	0	0.00	102.50	8	34,625	0.02%
2021/03/05	2	101.00	2	101.50	102.00	0	34,784	0.00%
2021/03/04	15	103.07	0	0.00	103.00	15	35,437	0.04%
2021/03/03	0	0.00	23	106.85	107.00	-23	35,207	-0.07%
2021/02/26	17	103.50	1	104.00	103.50	16	34,835	0.05%
2021/02/25	0	0.00	3	107.50	107.50	-3	34,544	-0.01%
2021/02/24	5	106.80	3	106.50	106.00	2	34,504	0.01%
2021/02/23	2	108.75	7	109.29	110.00	-5	34,280	-0.01%
2021/02/22	1	111.50	0	0.00	112.00	1	33,881	0.00%
2021/02/19	2	114.00	0	0.00	113.50	2	33,474	0.01%
2021/02/18	137	117.24	18.2	116.66	117.50	118.8	32,992	0.36%	大買/鉅額交易
2021/02/17	0	0.00	14	116.00	116.00	-14	31,771	-0.04%
2021/02/05	18	104.91	48	105.20	105.50	-30	31,522	-0.10%
2021/02/04	0	0.00	3	97.07	97.70	-3	30,348	-0.01%
2021/02/03	1	99.50	6	97.80	98.10	-5	30,349	-0.02%
2021/02/02	1	98.70	31	98.14	98.60	-30	30,594	-0.10%
2021/02/01	7	93.69	12	94.68	94.90	-5	30,391	-0.02%
2021/01/29	6	93.37	18	97.31	92.00	-12	30,242	-0.04%
2021/01/28	2	94.95	31	94.51	94.50	-29	29,989	-0.10%
2021/01/27	0	0.00	1	100.00	98.30	-1	29,853	0.00%
2021/01/26	7	99.90	1	98.80	98.40	6	29,922	0.02%
2021/01/25	22	102.80	1	108.00	102.00	21	30,592	0.07%
2021/01/22	0	0.00	1	105.00	105.00	-1	30,189	0.00%
2021/01/21	7	105.21	80	104.69	105.50	-73	29,972	-0.24%
2021/01/20	4.1	105.00	3	105.50	104.50	1.1	29,786	0.00%
2021/01/19	7	105.64	2	104.75	105.50	5	29,271	0.02%
2021/01/18	1.1	99.80	3	97.40	100.50	-1.9	28,867	-0.01%
2021/01/15	2	99.75	0.6	97.80	98.00	1.4	28,441	0.00%
2021/01/14	3	99.47	0.2	99.98	99.00	2.8	28,182	0.01%
2021/01/13	3	96.20	12	97.51	99.60	-9	28,111	-0.03%
2021/01/12	9	94.04	10	94.46	92.20	-1	27,419	0.00%
2021/01/11	3	88.20	6	90.17	90.40	-3	26,570	-0.01%
2021/01/08	5	88.80	1	88.90	88.00	4	26,340	0.02%
2021/01/07	1	89.20	4	90.00	89.40	-3	25,958	-0.01%
2021/01/06	1	87.70	18	89.07	88.50	-17	25,686	-0.07%
2021/01/05	0	0.00	0.1	84.80	86.60	-0.1	24,823	0.00%
2020/12/31	0	0.00	2	82.00	81.30	-2	24,334	-0.01%
2020/12/30	2	81.00	4	80.40	81.70	-2	24,220	-0.01%
2020/12/29	1	80.40	0	0.00	80.70	1	24,250	0.00%
2020/12/28	4	81.80	0	0.00	81.70	4	24,227	0.02%
2020/12/25	0	0.00	1	83.00	80.90	-1	24,055	0.00%
2020/12/24	0	0.00	28	80.76	80.50	-28	23,732	-0.12%
2020/12/23	0	0.00	11	78.40	77.20	-11	23,165	-0.05%
2020/12/22	1	79.50	0	0.00	78.20	1	22,995	0.00%
2020/12/18	0	0.00	1	79.10	78.90	-1	22,803	0.00%
2020/12/17	0.9	79.40	8	79.71	79.50	-7.1	22,680	-0.03%
2020/12/16	3.1	78.69	31	78.67	78.70	-27.9	22,380	-0.12%
2020/12/15	2	77.50	3	77.57	77.60	-1	22,256	0.00%
2020/12/14	0	0.00	2	77.65	77.00	-2	22,036	-0.01%
2020/12/10	1	79.50	132.4	80.08	80.60	-131.4	21,461	-0.61%	大賣/鉅額交易
2020/12/09	0	0.00	8.5	79.77	79.50	-8.5	20,991	-0.04%
2020/12/07	3	80.30	13	79.22	78.80	-10	20,624	-0.05%
2020/12/04	5	79.50	2	79.90	79.60	3	20,184	0.01%
2020/12/03	1	77.50	2	77.35	77.90	-1	19,886	-0.01%
2020/12/02	5	76.44	12	77.00	77.30	-7	19,729	-0.04%
2020/12/01	26	76.20	2	76.65	76.70	24	19,595	0.12%
2020/11/30	6	77.35	33	78.54	76.60	-27	19,415	-0.14%
2020/11/27	1	74.40	2	74.40	74.40	-1	18,575	-0.01%
2020/11/26	1	73.20	0	0.00	73.50	1	18,466	0.01%
2020/11/23	2	73.95	4	74.20	73.90	-2	18,267	-0.01%
2020/11/20	6	72.30	15	72.40	72.90	-9	18,014	-0.05%
2020/11/19	1	72.50	2	72.90	72.90	-1	17,935	-0.01%
2020/11/18	1	72.70	14	72.99	73.00	-13	17,866	-0.07%
2020/11/17	11	71.97	4	72.98	72.00	7	17,771	0.04%
2020/11/16	0	0.00	2	71.85	71.90	-2	17,998	-0.01%
2020/11/13	12	70.25	9	70.42	70.50	3	18,176	0.02%
2020/11/12	3	71.90	2	71.80	72.00	1	18,262	0.01%
2020/11/10	0	0.00	18	70.98	71.50	-18	17,981	-0.10%
2020/11/09	1	69.50	10	69.60	70.20	-9	17,538	-0.05%
2020/11/06	4	68.43	9	68.59	68.70	-5	17,342	-0.03%
2020/11/05	0.8	68.00	9	67.99	68.20	-8.2	17,146	-0.05%
2020/11/04	0.2	67.80	6	67.90	68.00	-5.8	16,930	-0.03%
2020/11/03	18	67.29	6	66.78	66.80	12	16,716	0.07%
2020/11/02	1	67.50	28	66.59	66.80	-27	16,467	-0.16%
2020/10/30	0	0.00	4	62.95	63.20	-4	15,418	-0.03%
2020/10/29	12	62.02	1	62.30	62.50	11	15,695	0.07%
2020/10/28	55	63.54	7	63.46	63.10	48	16,235	0.30%
2020/10/27	16	64.98	2	64.40	64.40	14	16,273	0.09%
2020/10/26	0	0.00	6	66.25	66.30	-6	16,341	-0.04%
2020/10/23	2	64.95	1	65.10	65.20	1	16,041	0.01%
2020/10/22	12	64.08	3	64.27	64.40	9	16,502	0.05%
2020/10/21	7	64.14	10	63.84	64.10	-3	16,708	-0.02%
2020/10/20	63	62.41	3	62.53	61.90	60	16,222	0.37%
2020/10/19	2	61.80	7	62.01	61.90	-5	16,103	-0.03%
2020/10/16	0	0.00	2	62.15	61.20	-2	16,002	-0.01%
2020/10/15	0	0.00	2	61.50	61.30	-2	15,922	-0.01%
2020/10/14	3	61.40	2	61.25	60.90	1	15,768	0.01%
2020/10/13	11	61.65	3	62.03	61.80	8	15,618	0.05%
2020/10/12	6	61.97	4	62.15	62.10	2	15,523	0.01%
2020/10/08	0	0.00	7	61.04	61.50	-7	15,126	-0.05%
2020/10/07	3	60.17	0	0.00	60.10	3	14,997	0.02%
2020/10/06	17	60.75	1	61.10	60.20	16	15,039	0.11%
2020/10/05	2	60.20	4	60.83	60.50	-2	15,004	-0.01%
2020/09/30	1	59.60	0	0.00	59.20	1	14,959	0.01%
2020/09/29	5	59.62	2	59.50	58.60	3	15,097	0.02%
2020/09/28	3	60.00	2	60.30	60.20	1	15,071	0.01%
2020/09/25	3	58.50	0	0.00	58.90	3	15,081	0.02%
2020/09/23	5	59.94	0	0.00	59.90	5	15,347	0.03%
2020/09/21	2	62.30	0	0.00	61.70	2	15,289	0.01%
2020/09/17	0	0.00	2	62.40	62.30	-2	15,266	-0.01%
2020/09/16	3	62.40	0	0.00	62.40	3	15,278	0.02%
2020/09/14	2	61.55	1	61.50	61.60	1	15,276	0.01%
2020/09/11	1	61.30	0	0.00	61.30	1	15,249	0.01%
2020/09/10	2.3	61.24	0	0.00	61.20	2.3	15,305	0.02%
2020/09/09	0	0.00	1	61.50	62.00	-1	15,289	-0.01%
2020/09/07	2	61.10	2	60.90	61.00	0	15,274	0.00%
2020/09/04	0	0.00	4	59.60	59.50	-4	15,281	-0.03%
2020/09/03	0.2	60.50	2	60.60	60.30	-1.8	15,251	-0.01%
2020/09/02	13	60.82	0	0.00	60.20	13	15,232	0.09%
2020/09/01	3	61.10	0	0.00	61.30	3	15,085	0.02%
2020/08/31	0	0.00	2	62.20	61.20	-2	15,154	-0.01%
2020/08/28	3	61.10	0	0.00	61.10	3	15,030	0.02%
2020/08/27	1	61.70	2	61.85	61.60	-1	15,205	-0.01%
2020/08/26	1.2	61.86	0	0.00	61.90	1.2	15,197	0.01%
2020/08/25	0.2	62.50	0	0.00	62.10	0.2	15,200	0.00%
2020/08/24	1.2	61.48	0	0.00	61.30	1.2	15,508	0.01%
2020/08/21	8	61.90	2	61.80	61.90	6	15,499	0.04%
2020/08/20	1	61.00	0	0.00	61.10	1	15,442	0.01%
2020/08/19	8	65.76	0	0.00	64.80	8	15,036	0.05%
2020/08/18	3	67.50	0	0.00	67.00	3	14,760	0.02%
2020/08/17	0	0.00	3	67.73	68.40	-3	14,617	-0.02%
2020/08/14	5	66.96	0	0.00	66.80	5	14,748	0.03%
2020/08/13	18	68.05	2	68.70	68.00	16	14,659	0.11%
2020/08/12	2	69.60	1	70.10	69.90	1	14,630	0.01%
2020/08/11	22	70.68	2	70.70	70.40	20	14,577	0.14%
2020/08/10	25	70.75	1	70.70	70.40	24	14,476	0.17%
2020/08/07	2	70.50	0	0.00	70.30	2	14,458	0.01%
2020/08/05	13	70.68	0	0.00	70.30	13	14,191	0.09%
2020/08/04	15	71.35	0	0.00	70.60	15	13,930	0.11%
2020/08/03	51	72.78	0	0.00	71.60	51	13,492	0.38%
2020/07/31	8	74.65	18.2	75.99	75.60	-10.2	12,811	-0.08%
2020/07/30	14	74.89	34	75.48	75.50	-20	12,677	-0.16%
2020/07/29	17	72.75	6	73.38	72.50	11	12,382	0.09%
2020/07/28	33	72.32	8	75.69	70.70	25	12,268	0.20%
2020/07/27	6	74.62	27	74.51	73.00	-21	11,638	-0.18%
2020/07/23	2	71.00	0	0.00	71.80	2	10,898	0.02%
2020/07/22	4	72.20	0	0.00	71.80	4	10,879	0.04%
2020/07/21	0	0.00	1	71.70	72.00	-1	10,752	-0.01%
2020/07/16	1	70.10	0	0.00	69.70	1	10,702	0.01%
2020/07/15	6	71.30	1	70.80	70.70	5	10,723	0.05%
2020/07/10	0	0.00	1	70.80	71.60	-1	10,829	-0.01%
2020/07/09	30	71.60	2	70.60	70.40	28	10,785	0.26%
2020/07/08	5	69.20	0	0.00	69.50	5	10,545	0.05%
2020/07/07	0	0.00	0.2	70.40	70.50	-0.2	10,396	0.00%
2020/07/06	38	71.53	3.2	71.63	71.60	34.8	10,289	0.34%
2020/07/03	1	71.80	36	74.24	71.90	-35	10,198	-0.34%
2020/07/02	11	69.14	6	71.45	72.70	5	10,104	0.05%
2020/07/01	2.1	67.03	2	67.70	68.00	0.1	9,887	0.00%
2020/06/24	2	68.00	2	68.00	68.00	0	10,071	0.00%
2020/06/23	2	67.50	4	68.30	67.80	-2	10,170	-0.02%
2020/06/22	2	68.20	1	68.20	68.20	1	10,310	0.01%
2020/06/18	2	67.10	3	67.47	67.50	-1	10,454	-0.01%
2020/06/17	1	67.50	0	0.00	68.00	1	10,597	0.01%
2020/06/16	0	0.00	1	67.50	67.30	-1	10,947	-0.01%
2020/06/12	0	0.00	3	64.90	66.30	-3	11,406	-0.03%
2020/06/11	1	66.50	0	0.00	66.50	1	11,576	0.01%
2020/06/10	0	0.00	2	67.85	68.00	-2	11,675	-0.02%
2020/06/09	0.2	66.20	0	0.00	66.20	0.2	11,883	0.00%
2020/06/05	0.2	68.10	10	68.00	68.20	-9.8	11,980	-0.08%
2020/06/03	0.2	66.30	1	67.00	66.50	-0.8	12,037	-0.01%
2020/06/02	2	63.00	7	63.40	63.50	-5	11,846	-0.04%
2020/06/01	0.2	62.80	0	0.00	62.80	0.2	11,862	0.00%
2020/05/29	0.2	62.00	0	0.00	61.80	0.2	11,822	0.00%
2020/05/28	0.2	61.40	0	0.00	61.30	0.2	11,579	0.00%
2020/05/27	5.2	61.20	0	0.00	61.00	5.2	11,656	0.04%
2020/05/26	5.2	61.69	0	0.00	61.40	5.2	11,723	0.04%
2020/05/25	7.2	60.91	2	61.40	61.10	5.2	11,733	0.04%
2020/05/22	1	61.60	1	61.70	61.30	0	11,709	0.00%
2020/05/21	7.2	62.49	2.9	62.86	63.00	4.4	11,682	0.04%
2020/05/20	11.2	61.80	0	0.00	61.70	11.2	11,415	0.10%
2020/05/18	7.2	63.15	0	0.00	62.60	7.2	11,249	0.06%
2020/05/15	4	66.00	0	0.00	66.40	4	11,217	0.04%
2020/05/13	2	67.70	0	0.00	68.00	2	11,150	0.02%
2020/05/11	1	68.80	0	0.00	68.90	1	11,207	0.01%
2020/05/05	3	65.40	0	0.00	65.00	3	11,260	0.03%
2020/04/28	5	64.70	0	0.00	64.80	5	11,470	0.04%
2020/04/27	2	64.00	2	64.50	65.30	0	11,653	0.00%
2020/04/23	5	63.80	0	0.00	63.30	5	11,663	0.04%
2020/04/13	0	0.00	3	62.20	62.00	-3	11,287	-0.03%
2020/04/10	5	61.60	2	62.00	61.50	3	11,466	0.03%
2020/04/09	10	62.40	2	62.60	62.20	8	11,485	0.07%
2020/04/08	2	62.30	0	0.00	62.00	2	11,471	0.02%
2020/04/07	2	60.00	3	60.20	61.70	-1	11,386	-0.01%
2020/04/06	4	57.73	3	57.87	58.80	1	11,236	0.01%
2020/03/27	0	0.00	2	59.80	59.80	-2	10,829	-0.02%
2020/03/24	3	52.10	3	53.50	54.30	0	10,519	0.00%
2020/03/23	8	51.19	8	51.46	51.00	0	10,435	0.00%
2020/03/20	4	52.20	2	52.65	54.20	2	10,359	0.02%
2020/03/19	1	53.20	10	50.50	50.20	-9	10,011	-0.09%
2020/03/18	14	57.00	2	56.40	55.50	12	10,048	0.12%
2020/03/16	2	60.20	2	60.10	59.30	0	10,022	0.00%
2020/03/13	5	59.54	2	59.00	61.00	3	9,798	0.03%
2020/03/10	3	67.73	3	68.40	68.00	0	9,658	0.00%
2020/03/09	13	69.00	2	69.70	68.90	11	9,586	0.11%
2020/03/06	7	71.50	0	0.00	71.50	7	9,420	0.07%
2020/03/04	2	71.90	2	72.30	72.50	0	9,349	0.00%
2020/03/03	6	71.37	2	72.45	72.50	4	9,314	0.04%
2020/03/02	2	69.40	1	70.50	70.10	1	9,187	0.01%
2020/02/27	2	72.50	1	72.10	71.30	1	9,246	0.01%
2020/02/25	5	74.10	4	74.00	73.50	1	9,010	0.01%
2020/02/24	4	73.95	0	0.00	73.90	4	9,016	0.04%
2020/02/21	0	0.00	2	76.00	75.20	-2	9,019	-0.02%
2020/02/20	7	75.71	0	0.00	75.60	7	9,036	0.08%
2020/02/18	5	75.80	0	0.00	75.60	5	8,985	0.06%
2020/02/17	10	76.70	0	0.00	76.70	10	8,827	0.11%
2020/02/12	10	77.20	3	77.30	77.50	7	8,803	0.08%
2020/02/11	2	75.50	2	76.10	76.20	0	8,754	0.00%
2020/02/07	2	75.10	0	0.00	74.80	2	8,701	0.02%
2020/02/06	0	0.00	2	77.50	77.90	-2	8,646	-0.02%
2020/02/04	2	72.00	2	72.60	73.70	0	8,637	0.00%
2020/02/03	2	71.70	2	71.90	72.80	0	8,920	0.00%
2020/01/31	7	74.19	4	74.25	74.60	3	8,719	0.03%
2020/01/30	0	0.00	39	77.00	74.10	-39	8,623	-0.45%
2020/01/20	2.2	79.28	6	79.13	79.00	-3.8	8,516	-0.04%
2020/01/17	2	79.60	2	79.30	79.30	0	8,578	0.00%
2020/01/15	0	0.00	3	81.00	81.10	-3	8,523	-0.04%
2020/01/10	0	0.00	1.6	79.24	79.60	-1.6	8,495	-0.02%
2020/01/08	2	78.20	3	77.67	77.40	-1	8,510	-0.01%
2020/01/07	1	78.50	0	0.00	78.70	1	8,542	0.01%
2020/01/06	3	78.73	0	0.00	78.70	3	8,755	0.03%
2020/01/03	1.3	81.80	0	0.00	81.80	1.3	8,582	0.02%
2020/01/02	1.2	83.20	1.4	82.77	82.80	-0.2	8,527	0.00%
2019/12/31	0	0.00	0	83.20	83.20	0	8,480	0.00%
2019/12/30	1	84.60	4	84.78	84.40	-3	8,544	-0.04%
2019/12/27	0	0.00	2	85.00	85.20	-2	8,590	-0.02%
2019/12/20	0	0.00	1	83.80	84.60	-1	8,966	-0.01%
2019/12/19	2	84.00	0	0.00	84.30	2	8,871	0.02%
2019/12/18	1	85.10	10	84.80	85.40	-9	8,868	-0.10%
2019/12/16	0.2	83.90	1.3	84.94	84.10	-1.1	8,840	-0.01%
2019/12/13	21	84.80	25	85.70	85.20	-4	8,802	-0.05%
2019/12/12	5	84.30	34	83.23	84.60	-29	8,463	-0.34%
2019/12/11	0	0.00	41	80.16	80.40	-41	8,097	-0.51%
2019/12/06	90	80.05	54	82.00	79.70	36	8,083	0.45%
2019/12/05	1	75.70	20	75.50	76.80	-19	7,592	-0.25%
2019/12/04	20.3	74.65	1	75.90	75.00	19.3	7,606	0.25%
2019/12/03	1.2	75.25	0	0.00	75.50	1.2	7,716	0.02%
2019/12/02	0	0.00	42.1	75.77	75.80	-42.1	7,812	-0.54%
2019/11/29	20	75.30	2	75.40	75.60	18	7,862	0.23%
2019/11/27	4	77.25	0	0.00	77.10	4	7,896	0.05%
2019/11/26	2	77.30	5	77.70	77.30	-3	7,862	-0.04%
2019/11/25	22	77.80	0	0.00	77.00	22	7,680	0.29%
2019/11/22	0	0.00	2	78.00	77.80	-2	7,778	-0.03%
2019/11/21	2	77.11	0	0.00	77.60	2	7,774	0.03%
2019/11/20	0	0.00	3	79.70	79.70	-3	7,740	-0.04%
2019/11/15	0	0.00	20.1	78.60	78.20	-20.1	7,873	-0.25%
2019/11/14	20	77.50	1	77.50	78.00	19	7,949	0.24%
2019/11/13	0	0.00	20	77.90	78.00	-20	7,971	-0.25%
2019/11/11	0	0.00	2	78.40	78.00	-2	8,151	-0.02%
2019/11/08	23	78.51	0	0.00	78.30	23	8,226	0.28%
2019/11/06	3	79.50	1	79.50	79.60	2	8,235	0.02%
2019/11/04	2	80.00	4	80.15	80.50	-2	8,371	-0.02%
2019/11/01	0	0.00	2	80.00	80.00	-2	8,352	-0.02%
2019/10/31	0	0.00	12	79.87	79.50	-12	8,472	-0.14%
2019/10/30	0.2	77.50	15	77.60	77.60	-14.8	8,159	-0.18%
2019/10/29	0	0.00	62	78.40	78.30	-62	8,188	-0.76%
2019/10/28	14	78.49	0.5	78.00	78.10	13.5	8,187	0.16%
2019/10/25	0.5	79.10	11	79.24	79.40	-10.5	8,106	-0.13%
2019/10/24	1	78.90	20	79.20	79.20	-19	8,088	-0.23%
2019/10/22	20	77.90	2	78.05	78.00	18	8,044	0.22%
2019/10/21	2.9	77.50	1	77.90	77.70	1.9	8,103	0.02%
2019/10/18	1.1	77.60	24	77.88	78.00	-22.9	8,128	-0.28%
2019/10/17	0	0.00	20	76.80	77.40	-20	8,228	-0.24%
2019/10/16	40	77.10	0	0.00	77.00	40	8,205	0.49%
2019/10/14	0	0.00	34	75.03	76.80	-34	8,264	-0.41%
2019/10/09	2	73.40	7	73.07	72.40	-5	8,101	-0.06%
2019/10/08	8	73.84	2	73.75	74.00	6	8,099	0.07%
2019/10/07	3	73.13	1	73.40	73.40	2	8,278	0.02%
2019/10/04	6	72.35	6	72.62	72.80	0	8,355	0.00%
2019/10/03	2	71.90	2	72.55	72.30	0	8,300	0.00%
2019/10/02	24	72.83	2	72.95	73.30	22	8,296	0.27%
2019/10/01	21	72.56	18	73.09	73.50	3	8,350	0.04%
2019/09/27	93	70.96	95	71.47	70.80	-2	8,282	-0.02%
2019/09/26	2	71.40	0	0.00	71.40	2	8,331	0.02%
2019/09/25	23	70.76	0	0.00	71.30	23	8,390	0.27%
2019/09/24	2	73.00	2	73.40	73.30	0	8,450	0.00%
2019/09/23	2	73.00	2	73.60	73.10	0	8,466	0.00%
2019/09/19	10	73.10	1	73.20	73.20	9	8,464	0.11%
2019/09/18	1	72.80	2	73.00	73.00	-1	8,527	-0.01%
2019/09/17	2	72.70	1	72.40	73.10	1	8,568	0.01%
2019/09/16	1	71.70	1	72.20	72.10	0	8,579	0.00%
2019/09/12	1	71.60	13	71.98	72.00	-12	8,641	-0.14%
2019/09/11	23	71.14	0	0.00	71.00	23	8,831	0.26%
2019/09/10	40	71.00	0	0.00	70.70	40	8,845	0.45%
2019/09/06	2	72.00	32	72.39	71.90	-30	8,940	-0.34%
2019/09/05	30	71.70	0	0.00	72.00	30	8,908	0.34%
2019/09/04	0	0.00	4	70.20	71.30	-4	8,789	-0.05%
2019/09/03	9	70.19	35	70.10	69.50	-26	8,737	-0.30%
2019/09/02	7	70.29	17	71.08	71.50	-10	8,712	-0.11%
2019/08/30	7	71.30	5.5	71.44	71.40	1.5	8,733	0.02%
2019/08/29	10	68.50	0	0.00	69.90	10	8,673	0.12%
2019/08/27	2	68.60	12	68.98	69.00	-10	8,869	-0.11%
2019/08/26	0.5	68.40	0	0.00	68.40	0.5	8,972	0.01%
2019/08/23	30	70.80	0	0.00	70.70	30	9,005	0.33%
2019/08/22	10	70.70	0.5	70.30	70.70	9.5	9,030	0.11%
2019/08/21	0	0.00	1	70.00	69.30	-1	9,194	-0.01%
2019/08/20	0	0.00	1	68.60	69.30	-1	9,215	-0.01%
2019/08/19	1	68.30	10	68.86	68.70	-9	9,189	-0.10%
2019/08/16	0	0.00	1.5	67.34	67.10	-1.5	9,386	-0.02%
2019/08/15	11	67.00	0	0.00	67.00	11	9,413	0.12%
2019/08/14	2	67.40	2	68.00	68.30	0	9,544	0.00%
2019/08/13	4	66.75	2	66.70	66.60	2	9,528	0.02%
2019/08/12	2	68.80	0	0.00	68.90	2	9,513	0.02%
2019/08/06	0.5	68.30	22	68.69	68.30	-21.5	9,502	-0.23%
2019/08/05	10	69.10	0	0.00	68.80	10	9,329	0.11%
2019/08/02	11.1	69.19	0	0.00	68.80	11.1	9,263	0.12%
2019/08/01	2	70.60	0	0.00	69.40	2	9,148	0.02%
2019/07/19	0	0.00	13	70.52	70.40	-13	9,486	-0.14%
2019/07/17	5	68.20	5	67.90	67.50	0	9,487	0.00%
2019/07/16	8	69.24	8	69.80	69.10	0	9,416	0.00%
2019/07/12	3	67.60	0	0.00	67.50	3	9,592	0.03%
2019/07/11	0	0.00	6	68.50	68.40	-6	10,008	-0.06%
2019/07/01	0	0.00	4	64.33	66.10	-4	9,615	-0.04%
2019/06/28	4	61.90	0	0.00	61.50	4	9,809	0.04%
2019/06/27	1	61.20	6	62.27	62.80	-5	9,949	-0.05%
2019/06/25	6	62.05	1	62.10	61.30	5	9,956	0.05%
2019/06/21	0	0.00	1	63.00	63.20	-1	10,262	-0.01%
2019/06/20	0	0.00	1	63.20	62.50	-1	10,219	-0.01%
2019/06/19	1	61.60	8	61.84	62.30	-7	10,393	-0.07%
2019/06/18	1	58.60	0	0.00	58.40	1	10,199	0.01%
2019/06/17	1	58.90	0	0.00	58.40	1	10,296	0.01%
2019/06/10	0	0.00	1	59.80	59.90	-1	10,344	-0.01%
2019/06/06	3	58.80	1	59.00	58.70	2	10,348	0.02%
2019/06/05	5	60.10	1	60.00	60.00	4	10,363	0.04%
2019/06/04	1	59.10	0	0.00	59.00	1	10,403	0.01%
2019/06/03	1	59.10	1	59.90	60.00	0	10,359	0.00%
2019/05/31	1	59.90	1	60.00	59.80	0	10,322	0.00%
2019/05/23	3	59.10	0	0.00	58.30	3	10,236	0.03%
2019/05/22	2	62.70	2	63.20	62.90	0	9,971	0.00%
2019/05/21	4.5	62.56	0	0.00	62.60	4.5	9,963	0.05%
2019/05/17	6	66.93	2	67.45	65.60	4	9,654	0.04%
2019/05/16	0	0.00	1	69.10	68.50	-1	9,537	-0.01%
2019/05/15	0	0.00	2	67.45	68.00	-2	9,479	-0.02%
2019/05/14	4	66.95	2	67.40	66.80	2	9,451	0.02%
2019/05/13	10	68.90	0	0.00	68.00	10	9,360	0.11%
2019/05/10	1	69.40	0	0.00	68.80	1	9,428	0.01%
2019/05/09	2	69.20	6	69.27	69.40	-4	9,431	-0.04%
2019/05/08	2	70.40	0	0.00	70.00	2	9,355	0.02%
2019/05/06	2	70.40	2	70.85	71.40	0	9,312	0.00%
2019/04/30	0	0.00	10	72.00	71.70	-10	8,938	-0.11%
2019/04/25	2	71.70	0	0.00	73.60	2	8,641	0.02%
2019/04/22	0	0.00	15.3	75.29	75.00	-15.3	8,378	-0.18%
2019/04/19	2	75.10	0	0.00	75.50	2	8,333	0.02%
2019/04/17	2	76.80	4	73.68	75.20	-2	8,000	-0.02%
2019/04/16	0	0.00	1	71.00	71.00	-1	7,571	-0.01%
2019/04/12	0	0.00	2	70.00	69.70	-2	7,682	-0.03%
2019/04/10	0	0.00	1	71.50	71.80	-1	7,888	-0.01%
2019/04/02	0	0.00	1	71.00	70.60	-1	7,607	-0.01%
2019/04/01	0	0.00	1	68.80	68.70	-1	7,262	-0.01%
2019/03/29	2	67.25	0	0.00	67.50	2	7,033	0.03%
2019/03/27	0	0.00	1	68.40	68.40	-1	7,012	-0.01%
2019/03/22	0	0.00	2	66.00	65.90	-2	6,510	-0.03%
2019/03/21	1	63.20	0	0.00	63.70	1	6,275	0.02%
2019/03/20	1	63.00	1	63.30	63.00	0	6,223	0.00%
2019/03/05	0.4	63.40	0	0.00	63.50	0.4	6,669	0.01%
2019/02/27	0	0.00	3	64.53	62.90	-3	6,563	-0.05%
2019/02/25	0	0.00	1	61.20	62.00	-1	6,185	-0.02%
2019/02/19	0	0.00	7	58.80	58.60	-7	6,429	-0.11%
2019/02/15	8	58.50	6	58.90	58.90	2	6,520	0.03%
2019/02/12	0	0.00	4	59.23	60.30	-4	6,620	-0.06%
2019/01/29	1	59.30	0	0.00	59.90	1	6,593	0.02%
2019/01/21	0	0.00	5	59.10	58.80	-5	6,848	-0.07%
2019/01/09	10	56.10	1	56.40	56.30	9	7,187	0.13%
2019/01/07	4	55.20	0	0.00	55.00	4	7,232	0.06%
2019/01/04	2	55.00	0	0.00	55.20	2	7,246	0.03%
2019/01/03	0	0.00	6	54.23	56.00	-6	7,624	-0.08%
2018/12/27	0	0.00	0	57.90	57.90	0	7,546	0.00%
2018/12/21	1	58.90	0	0.00	58.70	1	7,891	0.01%
2018/12/12	0	0.00	20	59.80	60.00	-20	7,921	-0.25%
2018/12/11	25	59.50	0	0.00	58.80	25	7,865	0.32%
2018/12/10	2	59.60	0	0.00	59.40	2	7,909	0.03%
2018/12/06	0	0.00	1	60.30	59.70	-1	7,958	-0.01%
2018/12/05	0	0.00	1	63.00	62.80	-1	7,815	-0.01%
2018/12/04	0	0.00	1	64.60	64.60	-1	7,838	-0.01%
2018/11/29	0	0.00	1	63.50	62.00	-1	7,506	-0.01%
2018/11/28	1.5	61.83	1	59.90	62.50	0.5	7,288	0.01%
2018/11/27	0	0.00	1	58.30	58.00	-1	7,017	-0.01%
2018/11/23	0.1	56.60	0	0.00	56.40	0.1	6,968	0.00%
2018/11/22	0	0.00	4	56.60	56.50	-4	6,958	-0.06%
2018/11/21	0.1	56.90	0	0.00	56.60	0.1	6,904	0.00%
2018/11/20	1	58.00	0	0.00	57.60	1	6,686	0.01%
2018/11/14	3	59.53	0	0.00	59.50	3	6,473	0.05%
2018/11/13	2	59.40	3	59.50	59.50	-1	6,465	-0.02%
2018/11/12	1	61.00	2	61.30	61.00	-1	6,376	-0.02%
2018/11/09	4	60.80	0	0.00	60.60	4	6,359	0.06%
2018/11/08	0	0.00	4	61.80	61.80	-4	6,433	-0.06%
2018/11/07	4	61.20	0	0.00	61.20	4	6,456	0.06%
2018/11/06	0	0.00	4	61.10	61.60	-4	6,501	-0.06%
2018/11/02	1	63.00	0	0.00	62.60	1	6,580	0.02%
2018/11/01	4	62.20	0	0.00	62.60	4	6,624	0.06%
2018/10/31	0	0.00	4	61.10	62.40	-4	6,676	-0.06%
2018/10/23	0	0.00	1	61.60	61.90	-1	7,046	-0.01%
2018/10/18	1	63.50	0	0.00	63.20	1	7,076	0.01%
2018/10/16	5	63.60	0	0.00	64.00	5	7,190	0.07%
2018/10/11	10	63.30	0	0.00	61.80	10	7,236	0.14%
2018/10/09	2	69.00	0	0.00	68.60	2	6,846	0.03%
2018/10/08	2	69.70	5	70.20	69.70	-3	6,754	-0.04%
2018/10/05	11	71.05	0	0.00	70.70	11	6,736	0.16%
2018/10/04	10	73.30	0	0.00	73.10	10	6,728	0.15%
2018/10/03	0	0.00	10	75.60	75.40	-10	6,665	-0.15%
2018/10/02	20	74.30	0	0.00	74.90	20	6,633	0.30%
2018/10/01	5	75.00	10	76.00	74.90	-5	6,591	-0.08%
2018/09/25	0	0.00	2	74.75	74.30	-2	6,584	-0.03%
2018/09/13	1	70.30	1	70.80	71.40	0	6,778	0.00%
2018/09/07	5	71.94	0	0.00	71.70	5	7,293	0.07%
2018/09/05	0	0.00	3	74.40	73.80	-3	7,421	-0.04%
2018/09/04	2	73.90	0	0.00	73.90	2	7,585	0.03%
2018/09/03	1	73.90	1	74.30	74.30	0	7,728	0.00%
2018/08/31	0	0.00	1	75.30	75.30	-1	7,794	-0.01%
2018/08/30	1	74.60	0	0.00	74.30	1	7,859	0.01%
2018/08/15	1	73.20	0	0.00	73.10	1	8,316	0.01%
2018/08/14	10	74.40	0	0.00	74.90	10	8,290	0.12%
2018/08/13	1	75.40	0	0.00	74.60	1	8,316	0.01%
2018/08/10	0	0.00	2	76.00	76.70	-2	8,256	-0.02%
2018/08/09	3	78.20	0	0.00	78.50	3	8,283	0.04%
2018/08/08	0	0.00	1	78.40	78.40	-1	8,252	-0.01%
2018/08/06	1	77.60	0	0.00	77.60	1	8,261	0.01%
2018/07/30	6	78.73	7	78.76	78.50	-1	8,504	-0.01%
2018/07/27	3	73.40	23	73.60	74.60	-20	8,500	-0.24%
2018/07/20	17	70.65	0	0.00	70.60	17	9,641	0.18%
2018/07/18	0	0.00	5	72.70	72.60	-5	9,648	-0.05%
2018/07/12	0	0.00	1	70.90	70.70	-1	9,900	-0.01%
2018/07/10	1	69.70	5	69.70	69.60	-4	10,034	-0.04%
2018/07/06	1	68.50	0	0.00	68.80	1	10,266	0.01%
2018/07/04	0	0.00	0.5	70.00	70.00	-0.5	10,476	0.00%
2018/07/03	1	70.00	0	0.00	69.50	1	10,591	0.01%
2018/06/28	1	70.70	10	72.30	70.90	-9	10,750	-0.08%
2018/06/26	10	70.60	1.4	71.29	71.50	8.6	10,868	0.08%
2018/06/25	0	0.00	2	72.00	72.40	-2	10,955	-0.02%
2018/06/22	5	71.60	0	0.00	72.30	5	11,107	0.05%
2018/06/19	5	72.48	0	0.00	72.10	5	11,166	0.04%
2018/06/15	4	74.08	2	74.10	74.40	2	11,055	0.02%
2018/06/14	3	74.93	0	0.00	74.50	3	10,832	0.03%
2018/06/13	0	0.00	1	76.00	75.60	-1	10,810	-0.01%
2018/06/12	2	75.00	1	75.40	75.60	1	10,907	0.01%
2018/06/11	0	0.00	3.5	76.54	76.10	-3.5	10,767	-0.03%
2018/06/08	1	78.00	0	0.00	77.50	1	10,783	0.01%
2018/06/07	1	78.40	2	79.00	78.40	-1	10,951	-0.01%
2018/06/06	0	0.00	1	77.60	77.60	-1	10,931	-0.01%
2018/06/04	1	76.80	0	0.00	76.80	1	11,302	0.01%
2018/05/31	0.5	76.00	3	75.60	76.00	-2.5	11,693	-0.02%
2018/05/30	11	75.53	5	77.30	75.30	6	11,569	0.05%
2018/05/28	10	78.30	3	78.37	78.20	7	11,864	0.06%
2018/05/24	0	0.00	1	78.30	78.10	-1	12,755	-0.01%
2018/05/23	0	0.00	2	78.95	78.50	-2	13,228	-0.02%
2018/05/16	0	0.00	4	80.00	79.50	-4	16,280	-0.02%
2018/05/14	3.2	79.99	0	0.00	79.80	3.2	18,193	0.02%
2018/05/10	0.3	78.50	18	78.44	78.50	-17.7	20,801	-0.09%
2018/05/09	18	76.93	4	77.08	77.20	14	22,340	0.06%
2018/05/04	0.5	80.20	3	77.00	80.20	-2.5	29,040	-0.01%
2018/05/03	4	74.35	5	76.32	75.10	-1	30,842	0.00%
2018/05/02	11	78.67	4	79.28	75.70	7	36,334	0.02%
2018/04/30	5	81.72	4	80.88	80.30	1	38,764	0.00%