日月光投控 (3711)-第一金-自由券商分點個股進出

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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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	0.2	147.50	4	148.00	148.00	-3.8	15,890	-0.02%
2024/05/02	9.1	143.17	2.1	145.02	144.50	7	15,863	0.04%
2024/04/30	2	146.50	6.4	148.27	148.00	-4.4	15,687	-0.03%
2024/04/29	2	147.00	5	147.50	147.00	-3	15,651	-0.02%
2024/04/26	8.3	143.34	209	142.50	142.50	-200.7	15,766	-1.27%	大賣/鉅額交易
2024/04/25	3	144.51	13	145.35	145.00	-10	15,906	-0.06%
2024/04/24	3	148.50	1.1	148.05	148.00	2	15,903	0.01%
2024/04/23	2	146.25	3	149.00	145.00	-1	15,923	-0.01%
2024/04/22	3.1	142.40	8.2	145.06	144.50	-5.1	15,893	-0.03%
2024/04/19	15.4	146.86	2	147.50	146.00	13.4	15,731	0.09%
2024/04/18	23.1	151.65	2	153.25	151.00	21.1	15,212	0.14%
2024/04/17	0	0.00	0	155.50	156.00	0	14,996	0.00%
2024/04/16	3.1	154.49	7	153.00	153.00	-3.9	14,969	-0.03%
2024/04/15	0	0.00	9.7	159.84	160.00	-9.7	14,828	-0.07%
2024/04/12	2	159.86	20.1	160.00	160.50	-18.1	14,705	-0.12%
2024/04/11	3	157.00	3	158.33	159.00	0	14,657	0.00%
2024/04/10	7.1	158.57	9.1	158.45	158.50	-2.1	14,551	-0.01%
2024/04/09	2.1	154.95	2.1	154.76	156.00	0.1	14,659	0.00%
2024/04/08	0	0.00	2	153.00	153.00	-2	14,652	-0.01%
2024/04/03	0.1	154.00	11	154.50	154.50	-10.9	14,578	-0.08%
2024/04/02	3.2	152.55	12.1	153.95	153.50	-8.8	14,453	-0.06%
2024/04/01	26.2	151.96	0.1	151.00	150.00	26.1	14,286	0.18%
2024/03/29	1	153.00	6.1	157.41	161.00	-5.1	13,941	-0.04%
2024/03/28	8	154.50	0	0.00	155.00	8	13,494	0.06%
2024/03/27	0.1	153.92	1	153.50	154.00	-0.9	13,384	-0.01%
2024/03/26	0	0.00	3	158.00	157.00	-3	13,292	-0.02%
2024/03/25	4.1	156.51	2	156.50	157.50	2.1	13,340	0.02%
2024/03/22	0.1	160.00	1	159.00	159.00	-1	13,323	-0.01%
2024/03/21	3.1	157.87	5	160.00	160.00	-1.9	13,302	-0.01%
2024/03/20	2	158.75	0	0.00	156.50	2	13,282	0.02%
2024/03/19	2	158.25	1	159.50	160.00	1	13,259	0.01%
2024/03/18	1	155.00	5	156.70	158.00	-4	13,069	-0.03%
2024/03/15	0	0.00	0.2	152.50	153.00	-0.2	12,944	0.00%
2024/03/14	2.2	153.50	2	153.50	154.00	0.2	12,704	0.00%
2024/03/13	1	157.50	4.3	158.45	158.50	-3.3	12,692	-0.03%
2024/03/12	7.1	155.87	2.2	156.96	157.50	4.9	12,545	0.04%
2024/03/11	7.3	154.88	6	153.42	154.00	1.3	12,451	0.01%
2024/03/08	20	169.95	14.3	162.67	159.50	5.8	12,209	0.05%
2024/03/07	10.1	156.17	10.6	156.42	163.50	-0.4	11,149	0.00%
2024/03/06	2.3	146.60	5.3	146.46	149.00	-3.1	10,595	-0.03%
2024/03/05	0.4	144.00	7.3	144.48	144.50	-7	10,633	-0.07%
2024/03/04	1	142.00	1.3	141.52	141.50	-0.3	10,639	0.00%
2024/03/01	1	139.00	0.3	138.83	138.00	0.7	10,599	0.01%
2024/02/29	0.1	138.00	1	137.00	139.00	-1	10,590	-0.01%
2024/02/27	0	0.00	1.3	138.23	138.00	-1.3	10,500	-0.01%
2024/02/26	0.2	140.75	1	141.50	141.50	-0.8	10,443	-0.01%
2024/02/23	1.1	141.05	4	141.38	141.50	-2.9	10,443	-0.03%
2024/02/21	0	0.00	42	137.49	137.50	-42	10,523	-0.40%
2024/02/19	1	137.00	1	136.50	136.00	0	10,552	0.00%
2024/02/16	2.4	141.58	13	140.00	137.00	-10.6	10,799	-0.10%
2024/02/15	0.1	136.00	11	135.59	135.50	-10.9	10,676	-0.10%
2024/02/05	1	129.50	0	0.00	130.00	1	10,851	0.01%
2024/02/02	81.2	130.83	0	0.00	129.50	81.2	10,754	0.76%
2024/02/01	0	0.00	1	134.00	133.00	-1	10,571	-0.01%
2024/01/30	0	0.00	0.9	136.77	136.00	-0.9	10,412	-0.01%
2024/01/29	0	0.00	0.1	136.50	137.00	-0.1	10,540	0.00%
2024/01/26	0	0.00	1	137.00	137.00	-1	10,641	-0.01%
2024/01/25	0	0.00	76.4	136.99	137.00	-76.4	10,680	-0.72%
2024/01/23	0	0.00	4	135.00	134.50	-4	10,790	-0.04%
2024/01/22	1	134.00	4.1	133.61	134.50	-3.1	10,895	-0.03%
2024/01/19	0.2	130.25	0.2	130.17	131.00	0.1	10,843	0.00%
2024/01/18	1	126.50	10.1	127.79	127.00	-9.1	10,753	-0.08%
2024/01/17	0	0.00	1	125.00	125.00	-1	10,796	-0.01%
2024/01/16	3.1	123.86	4	125.63	125.50	-0.9	10,745	-0.01%
2024/01/15	0.6	125.62	0	0.00	125.50	0.6	10,726	0.01%
2024/01/12	2	125.50	29	126.00	126.00	-27	10,964	-0.25%
2024/01/11	7	125.21	30	125.50	125.50	-23	11,097	-0.21%
2024/01/10	2	124.50	0	0.00	126.50	2	11,322	0.02%
2024/01/09	1	127.50	40	126.50	126.50	-39	11,381	-0.34%
2024/01/08	2	126.25	5.2	126.01	126.00	-3.2	11,319	-0.03%
2024/01/05	1	127.00	6	125.67	126.50	-5	11,354	-0.04%
2024/01/04	0.1	127.00	0.2	127.00	127.00	-0.2	11,415	0.00%
2024/01/03	80.1	125.96	7.2	126.28	126.50	72.9	11,651	0.63%
2024/01/02	0	0.00	0.1	133.00	133.50	-0.1	11,332	0.00%
2023/12/29	3	133.83	0.3	133.50	135.00	2.7	11,292	0.02%
2023/12/28	0.1	134.00	19	135.03	135.50	-18.9	11,296	-0.17%
2023/12/27	85	133.50	0	0.00	133.50	85	11,260	0.75%
2023/12/25	0	0.00	0	131.00	131.00	0	11,265	0.00%
2023/12/21	0	0.00	1	129.50	130.00	-1	11,504	-0.01%
2023/12/20	2	132.00	0	132.00	131.50	2	11,464	0.02%
2023/12/18	2	130.50	1	130.50	131.50	1	11,390	0.01%
2023/12/15	0	0.00	0.1	132.00	131.00	-0.1	11,408	0.00%
2023/12/14	1	132.00	3	133.33	133.50	-2	11,256	-0.02%
2023/12/13	1.1	129.95	2	129.50	130.00	-0.9	11,179	-0.01%
2023/12/11	0.1	130.50	1.2	130.75	131.00	-1.1	11,329	-0.01%
2023/12/08	0	0.00	0.1	129.00	129.50	-0.1	11,510	0.00%
2023/12/07	64.1	126.00	0	0.00	126.50	64.1	11,493	0.56%
2023/12/06	1	127.50	0	128.00	129.00	1	11,598	0.01%
2023/12/05	0	0.00	1.7	129.09	129.50	-1.7	11,677	-0.01%
2023/12/04	0	0.00	76.8	129.99	130.00	-76.8	11,632	-0.66%
2023/12/01	0	0.00	0.2	127.00	128.00	-0.2	11,645	0.00%
2023/11/30	0	127.50	1	127.99	128.00	-1	11,645	-0.01%
2023/11/29	2	128.00	1	126.51	127.00	1	11,473	0.01%
2023/11/28	25	125.20	1	126.00	125.50	24	11,316	0.21%
2023/11/27	0	0.00	1.2	126.50	126.00	-1.2	11,440	-0.01%
2023/11/24	0.2	125.00	2.1	127.71	126.50	-2	11,610	-0.02%
2023/11/22	0.1	126.00	0	0.00	126.50	0.1	12,330	0.00%
2023/11/21	1	126.50	8.1	125.31	127.00	-7.1	12,850	-0.06%
2023/11/20	0	0.00	1	124.00	124.00	-1	12,782	-0.01%
2023/11/17	0	0.00	1	124.50	125.50	-1	12,736	-0.01%
2023/11/16	0.1	124.50	8	125.25	125.00	-7.9	12,730	-0.06%
2023/11/15	1	125.50	5	125.80	126.00	-4	12,641	-0.03%
2023/11/14	6.4	122.70	10.2	123.99	123.50	-3.8	12,410	-0.03%
2023/11/13	9	122.44	76.6	122.13	122.50	-67.6	12,429	-0.54%
2023/11/09	0.1	117.50	0	0.00	118.00	0.1	12,282	0.00%
2023/11/08	0.2	116.50	0	0.00	117.50	0.2	12,332	0.00%
2023/11/07	1	117.50	0.5	117.50	117.50	0.5	12,387	0.00%
2023/11/06	0.1	117.00	10	119.45	118.50	-9.9	12,489	-0.08%
2023/11/03	0	0.00	3	117.33	117.50	-3	12,445	-0.02%
2023/11/01	0	0.00	3.1	114.98	114.50	-3.1	12,399	-0.02%
2023/10/27	0	0.00	15	113.50	113.50	-15	12,745	-0.12%
2023/10/26	4	111.00	9	112.56	112.00	-5	12,896	-0.04%
2023/10/25	3.1	112.52	0	0.00	114.00	3.1	13,077	0.02%
2023/10/24	2	114.00	0	0.00	114.00	2	13,022	0.02%
2023/10/23	1	117.00	1.1	115.11	115.00	-0.1	12,980	0.00%
2023/10/20	0.4	118.00	9	117.83	118.50	-8.6	13,087	-0.07%
2023/10/19	0.3	114.00	0	0.00	116.00	0.3	12,916	0.00%
2023/10/18	0	0.00	4	117.00	116.00	-4	13,025	-0.03%
2023/10/17	1	116.00	3	117.00	116.00	-2	12,869	-0.02%
2023/10/16	0.3	115.50	0	0.00	116.00	0.3	12,932	0.00%
2023/10/13	0	0.00	2	116.25	116.50	-2	13,162	-0.02%
2023/10/12	2	116.50	2	116.00	116.50	0	13,308	0.00%
2023/10/11	0	0.00	35.1	114.74	115.50	-35.1	13,384	-0.26%
2023/10/06	0.3	111.00	0	0.00	110.50	0.3	13,242	0.00%
2023/10/05	4.5	110.94	2.1	110.78	112.00	2.5	13,451	0.02%
2023/10/02	0.3	110.00	0	0.00	111.00	0.3	13,965	0.00%
2023/09/28	8.4	109.02	0	0.00	109.50	8.4	14,153	0.06%
2023/09/27	4	108.01	45	109.50	109.50	-41	14,234	-0.29%
2023/09/26	72.6	109.02	0	0.00	109.00	72.6	14,309	0.51%
2023/09/25	1.1	112.02	0	0.00	112.50	1.1	14,371	0.01%
2023/09/22	7	111.14	0	0.00	112.00	7	14,828	0.05%
2023/09/21	16	112.09	6	112.00	112.00	10	15,060	0.07%
2023/09/20	0	0.00	0.1	115.00	114.50	-0.1	15,250	0.00%
2023/09/19	0	0.00	1	115.00	114.00	-1	15,547	-0.01%
2023/09/18	4.3	114.03	0.9	114.00	113.50	3.4	15,793	0.02%
2023/09/14	1	114.50	9	115.00	115.50	-8	15,763	-0.05%
2023/09/13	14.7	112.11	0	0.00	112.50	14.7	15,743	0.09%
2023/09/11	0.3	115.00	0	0.00	113.50	0.3	15,652	0.00%
2023/09/08	1	115.50	0	0.00	116.50	1	15,680	0.01%
2023/09/07	0.3	119.00	1.1	119.48	118.50	-0.8	15,829	-0.01%
2023/09/06	0	0.00	3.3	118.21	118.00	-3.3	15,997	-0.02%
2023/09/04	1	116.50	6	117.00	118.00	-5	16,289	-0.03%
2023/09/01	1.2	118.00	1	118.50	118.50	0.2	16,862	0.00%
2023/08/31	2	118.00	0	0.00	118.00	2	17,476	0.01%
2023/08/30	0	0.00	12.1	119.83	120.00	-12.1	17,535	-0.07%
2023/08/29	2.7	118.13	1	117.50	117.50	1.7	17,833	0.01%
2023/08/28	20	121.53	15.2	120.58	119.00	4.8	17,724	0.03%
2023/08/25	0	0.00	22.3	116.17	116.50	-22.3	17,796	-0.13%
2023/08/24	0.2	113.00	17.1	112.24	113.00	-16.9	17,728	-0.10%
2023/08/23	0	0.00	1	109.50	109.50	-1	18,049	-0.01%
2023/08/22	23	108.43	0	0.00	108.50	23	18,678	0.12%
2023/08/18	11.1	107.28	0	0.00	107.00	11.1	19,427	0.06%
2023/08/17	2	104.51	6	108.33	108.50	-4	19,519	-0.02%
2023/08/16	1.1	107.99	0	0.00	108.00	1.1	19,556	0.01%
2023/08/15	2	109.50	2	111.00	110.00	0	19,526	0.00%
2023/08/14	0.1	109.50	0	0.00	109.50	0.1	19,710	0.00%
2023/08/11	3	110.50	1	110.75	110.50	2	19,854	0.01%
2023/08/10	0	0.00	2	110.50	111.00	-2	19,915	-0.01%
2023/08/09	0.1	110.00	0	0.00	111.00	0.1	19,811	0.00%
2023/08/08	10	109.75	0	0.00	109.00	10	19,798	0.05%
2023/08/07	0.1	111.00	1.1	110.91	111.50	-1.1	19,717	-0.01%
2023/08/04	1.1	109.07	0	0.00	109.00	1.1	19,801	0.01%
2023/08/02	2.1	110.29	2	110.50	110.50	0.1	19,699	0.00%
2023/08/01	1.1	113.03	0	0.00	114.00	1.1	19,380	0.01%
2023/07/31	26.4	115.86	3.5	115.00	114.50	22.9	19,111	0.12%
2023/07/28	9	117.61	13	117.23	117.50	-4	18,899	-0.02%
2023/07/26	3.1	114.16	1	115.50	113.50	2.1	18,668	0.01%
2023/07/25	22.1	114.52	11	114.50	114.50	11.1	18,785	0.06%
2023/07/24	0	0.00	29	110.50	110.50	-29	18,701	-0.16%
2023/07/21	2.4	110.66	5	110.40	110.50	-2.6	18,835	-0.01%
2023/07/20	0	113.50	60	113.25	113.50	-60	18,683	-0.32%
2023/07/19	2.3	114.05	1	112.50	112.50	1.3	18,677	0.01%
2023/07/18	2	115.00	6	116.00	116.00	-4	18,724	-0.02%
2023/07/17	166.4	114.54	1	115.00	115.00	165.4	18,515	0.89%	大買/鉅額交易
2023/07/14	9	114.67	3.1	114.01	115.00	5.9	18,381	0.03%
2023/07/13	7.1	110.50	4	110.63	110.00	3.1	18,144	0.02%
2023/07/12	7	107.79	3.1	109.34	110.00	3.9	18,019	0.02%
2023/07/11	1.1	109.55	2.1	110.45	109.50	-1.1	17,959	-0.01%
2023/07/10	9	109.06	0	0.00	108.00	9	18,339	0.05%
2023/07/07	0	0.00	0.1	109.50	109.00	-0.1	18,312	0.00%
2023/07/06	3	108.67	0	0.00	108.50	3	18,145	0.02%
2023/07/04	3.1	110.66	0	0.00	111.00	3.1	18,034	0.02%
2023/07/03	1.1	110.05	12.1	110.01	111.00	-11	17,939	-0.06%
2023/06/30	4.3	110.13	2	110.25	110.50	2.3	17,928	0.01%
2023/06/29	5.2	122.23	0	0.00	122.50	5.2	17,541	0.03%
2023/06/28	0	0.00	44	124.40	124.00	-44	17,438	-0.25%
2023/06/27	3	123.17	14	123.79	124.00	-11	17,249	-0.06%
2023/06/26	3	126.50	7	126.29	126.00	-4	16,972	-0.02%
2023/06/21	5	127.00	0	0.00	126.50	5	16,836	0.03%
2023/06/20	2	126.25	0	127.00	126.50	2	16,846	0.01%
2023/06/19	0	0.00	2	126.75	126.50	-2	16,896	-0.01%
2023/06/16	2	124.75	0	0.00	125.50	2	16,919	0.01%
2023/06/15	0	0.00	2.1	126.48	126.50	-2.1	16,850	-0.01%
2023/06/14	66.2	125.93	2	125.75	124.50	64.2	16,920	0.38%
2023/06/13	0.1	127.00	5	127.50	128.00	-4.9	16,782	-0.03%
2023/06/12	1	125.00	1	125.50	125.50	0	16,636	0.00%
2023/06/09	2.1	123.79	5.8	124.76	126.00	-3.7	16,594	-0.02%
2023/06/08	11	123.27	7.5	122.63	122.50	3.5	16,428	0.02%
2023/06/07	8.2	124.84	20	125.70	125.00	-11.8	16,287	-0.07%
2023/06/06	3	119.67	13	120.12	121.50	-10	15,681	-0.06%
2023/06/05	1	118.00	0	0.00	116.50	1	15,127	0.01%
2023/06/02	4	115.88	35.1	116.33	116.50	-31.1	15,003	-0.21%
2023/06/01	0	0.00	1	112.00	112.00	-1	14,515	-0.01%
2023/05/31	49	111.49	2	111.50	111.50	47	14,423	0.33%
2023/05/30	2	110.75	7.1	111.85	111.50	-5.1	13,966	-0.04%
2023/05/29	2.1	109.00	0	0.00	109.00	2.1	13,542	0.02%
2023/05/26	0	0.00	6	110.50	110.50	-6	13,374	-0.04%
2023/05/25	0	0.00	0	109.50	108.50	0	12,872	0.00%
2023/05/24	0	0.00	2	108.50	108.50	-2	12,352	-0.02%
2023/05/23	0	0.00	1.1	110.00	110.00	-1.1	12,160	-0.01%
2023/05/22	0	0.00	6	110.00	110.00	-6	12,093	-0.05%
2023/05/19	3	109.00	2	109.00	109.00	1	11,958	0.01%
2023/05/18	0	0.00	18	107.89	109.00	-18	11,980	-0.15%
2023/05/17	0	0.00	2	105.75	105.50	-2	11,829	-0.02%
2023/05/16	2	104.50	1	104.50	104.00	1	11,782	0.01%
2023/05/10	0.4	102.75	0	0.00	102.50	0.4	12,208	0.00%
2023/05/08	0.1	104.00	2	104.25	104.00	-1.9	12,266	-0.02%
2023/05/04	0	0.00	0.1	103.00	103.00	-0.1	12,901	0.00%
2023/05/02	7.1	100.01	2	100.50	100.50	5	13,109	0.04%
2023/04/28	0	0.00	34	100.97	101.00	-34	13,310	-0.26%
2023/04/27	1	100.00	33	100.00	101.00	-32	13,209	-0.24%
2023/04/26	3	99.97	0	0.00	100.50	3	13,108	0.02%
2023/04/25	2	101.25	0	0.00	101.50	2	12,980	0.02%
2023/04/24	3	102.17	3	102.00	102.00	0	12,955	0.00%
2023/04/21	0	103.25	1	102.50	102.50	-1	12,978	-0.01%
2023/04/20	0	0.00	1.1	104.45	103.50	-1.1	12,887	-0.01%
2023/04/19	25	103.54	0	0.00	103.50	25	13,041	0.19%
2023/04/18	0	0.00	20	105.50	105.50	-20	13,118	-0.15%
2023/04/17	1	106.00	1	105.50	106.00	0	13,172	0.00%
2023/04/14	1	104.50	3	104.50	105.50	-2	13,143	-0.02%
2023/04/13	75	103.66	7	103.50	103.50	68	13,028	0.52%
2023/04/12	8	108.88	0	0.00	109.00	8	12,455	0.06%
2023/04/11	0	0.00	13	109.00	109.00	-13	12,271	-0.11%
2023/04/10	5	109.10	0	0.00	109.00	5	12,183	0.04%
2023/04/06	0	112.50	0	0.00	112.50	0	11,935	0.00%
2023/03/31	172.1	111.58	2	113.75	112.50	170.1	11,951	1.42%	大買/鉅額交易
2023/03/30	1	112.50	2	112.74	112.50	-1	12,012	-0.01%
2023/03/29	0.2	112.00	8.1	111.19	111.50	-7.9	12,149	-0.07%
2023/03/28	0	0.00	30	110.00	109.50	-30	12,285	-0.24%
2023/03/27	1	109.50	1	110.50	109.00	0	12,464	0.00%
2023/03/24	10	111.00	9	111.50	111.00	1	12,707	0.01%
2023/03/23	1	109.00	8	109.81	110.50	-7	12,687	-0.06%
2023/03/21	3	108.33	2	107.25	107.00	1	12,828	0.01%
2023/03/20	0	0.00	2.1	109.48	109.50	-2.1	12,844	-0.02%
2023/03/17	1	109.50	23	109.28	109.50	-22	12,898	-0.17%
2023/03/16	20	106.50	0	0.00	108.00	20	12,787	0.16%
2023/03/15	0	0.00	0.2	108.17	108.50	-0.2	12,898	0.00%
2023/03/14	177	107.50	0	0.00	107.00	177	12,825	1.38%	大買/鉅額交易
2023/03/13	0	0.00	2	108.00	108.50	-2	12,754	-0.02%
2023/03/10	0	0.00	1	107.00	107.00	-1	12,780	-0.01%
2023/03/09	8	109.50	0	0.00	109.00	8	13,038	0.06%
2023/03/07	0	0.00	8.1	110.37	110.50	-8.1	13,128	-0.06%
2023/03/06	0	0.00	5	108.70	109.00	-5	12,988	-0.04%
2023/03/03	0	0.00	2	107.50	108.00	-2	13,044	-0.02%
2023/03/02	0	0.00	25.1	107.60	108.00	-25.1	13,038	-0.19%
2023/03/01	3	105.67	1.1	106.00	106.00	2	12,956	0.02%
2023/02/24	0	0.00	22.1	106.84	106.00	-22.1	12,931	-0.17%
2023/02/23	0	0.00	101	103.51	103.50	-101	12,638	-0.80%	大賣/鉅額交易
2023/02/22	0	0.00	17	102.50	102.50	-17	12,646	-0.13%
2023/02/21	0.1	103.00	0	0.00	102.50	0.1	12,659	0.00%
2023/02/20	2.1	102.02	0	0.00	103.00	2.1	12,861	0.02%
2023/02/17	4.1	102.26	1	102.50	102.00	3.1	13,032	0.02%
2023/02/15	0	0.00	9.5	104.47	104.50	-9.5	13,391	-0.07%
2023/02/14	3	104.50	3	104.00	104.50	0	13,304	0.00%
2023/02/13	21	103.00	2	104.00	104.00	19	13,322	0.14%
2023/02/10	163	104.60	10	106.00	106.00	153	13,334	1.15%	大買/鉅額交易
2023/02/09	1	106.00	30.1	106.83	106.00	-29.1	13,324	-0.22%
2023/02/08	0	0.00	1	105.50	106.00	-1	13,162	-0.01%
2023/02/07	97.1	103.51	1	103.50	103.50	96.1	13,151	0.73%
2023/02/06	15	103.00	0	0.00	103.50	15	13,121	0.11%
2023/02/03	6	105.08	367.5	105.45	106.00	-361.5	13,077	-2.76%	大賣/鉅額交易
2023/02/02	0	0.00	2.2	103.91	103.00	-2.2	12,842	-0.02%
2023/02/01	4.4	100.55	0	0.00	102.00	4.4	12,813	0.03%
2023/01/31	3.2	100.97	0	0.00	100.00	3.2	12,750	0.03%
2023/01/30	0	0.00	4	104.00	105.00	-4	12,579	-0.03%
2023/01/17	0	0.00	61	101.48	101.50	-61	12,401	-0.49%
2023/01/16	0	0.00	12	101.00	101.00	-12	12,415	-0.10%
2023/01/13	0	0.00	19	101.16	101.00	-19	12,517	-0.15%
2023/01/11	18	101.50	1	101.50	100.50	17	12,718	0.13%
2023/01/10	0	0.00	4.1	101.23	101.50	-4.1	12,901	-0.03%
2023/01/09	1	100.50	7.5	99.61	101.00	-6.5	12,888	-0.05%
2023/01/05	0	0.00	5	95.18	94.60	-5	12,850	-0.04%
2023/01/03	0	0.00	1	94.30	94.60	-1	13,466	-0.01%
2022/12/30	0	0.00	1	94.30	93.90	-1	13,511	-0.01%
2022/12/29	3	92.70	36	93.78	93.80	-33	13,644	-0.24%
2022/12/28	1	93.50	2	93.50	93.50	-1	13,925	-0.01%
2022/12/27	0	0.00	2.3	94.62	94.50	-2.3	14,067	-0.02%
2022/12/26	0	0.00	3	94.00	94.00	-3	14,266	-0.02%
2022/12/23	94.3	94.65	82	93.58	93.80	12.3	14,432	0.09%
2022/12/22	2	95.75	4	97.00	97.30	-2	14,432	-0.01%
2022/12/21	0	0.00	12	94.97	95.30	-12	14,256	-0.08%
2022/12/20	18	93.60	12	93.99	93.50	6	14,044	0.04%
2022/12/19	1	95.20	7	95.36	95.80	-6	13,884	-0.04%
2022/12/16	2	96.25	1.1	96.58	96.20	1	13,615	0.01%
2022/12/15	1.1	98.23	1	98.00	98.20	0.1	13,317	0.00%
2022/12/14	21	97.92	17	96.81	98.00	4	13,257	0.03%
2022/12/13	41.1	96.59	0	0.00	96.30	41.1	13,147	0.31%
2022/12/12	1	97.80	1	98.40	98.10	0	13,109	0.00%
2022/12/08	2.1	96.22	7	96.80	97.00	-4.9	13,244	-0.04%
2022/12/07	29	99.37	0	0.00	99.00	29	13,433	0.22%
2022/12/06	1	100.50	14	99.70	99.70	-13	13,437	-0.10%
2022/12/05	0.1	100.50	2	101.50	101.00	-1.9	13,471	-0.01%
2022/12/02	1	100.00	0.2	100.00	101.00	0.8	13,416	0.01%
2022/12/01	0	0.00	20	100.90	101.50	-20	13,374	-0.15%
2022/11/30	0	0.00	29	97.10	97.20	-29	13,015	-0.22%
2022/11/29	32	94.50	6	95.32	95.40	26	12,863	0.20%
2022/11/28	70	94.60	1	95.00	94.60	69	12,883	0.54%
2022/11/25	0	0.00	3	96.50	96.10	-3	12,960	-0.02%
2022/11/24	21.1	95.60	0	0.00	96.40	21.1	13,003	0.16%
2022/11/23	0	0.00	3	95.87	95.80	-3	13,018	-0.02%
2022/11/21	1	94.50	1	94.20	94.20	0	13,028	0.00%
2022/11/18	0	0.00	9	94.57	94.90	-9	12,980	-0.07%
2022/11/17	0.6	93.10	2	92.45	93.50	-1.4	12,879	-0.01%
2022/11/16	0	0.00	105	93.57	93.60	-105	12,883	-0.81%	大賣/鉅額交易
2022/11/15	1	92.50	16	92.36	92.80	-15	12,673	-0.12%
2022/11/14	79.2	91.96	5.1	91.88	91.70	74.1	12,462	0.59%
2022/11/11	51	90.04	34.2	90.81	90.40	16.8	12,306	0.14%
2022/11/10	101.2	86.49	2	86.30	86.50	99.2	11,996	0.83%	大買/
2022/11/09	2.2	86.20	43	86.30	86.80	-40.8	11,953	-0.34%
2022/11/08	6	84.78	12.4	84.34	84.40	-6.4	11,841	-0.05%
2022/11/07	2	82.20	16	83.70	84.50	-14	11,759	-0.12%
2022/11/04	0	0.00	1	80.30	80.50	-1	11,594	-0.01%
2022/11/03	2	78.75	1	79.40	79.50	1	11,611	0.01%
2022/11/02	0	0.00	1	80.00	80.00	-1	11,553	-0.01%
2022/11/01	1	79.70	0	0.00	80.00	1	11,502	0.01%
2022/10/28	5	78.80	49	79.83	80.70	-44	11,502	-0.38%
2022/10/27	5	78.20	49	78.26	78.70	-44	11,368	-0.39%
2022/10/26	1	76.80	0	0.00	76.90	1	11,325	0.01%
2022/10/25	0	77.00	1.3	76.49	77.30	-1.3	11,279	-0.01%
2022/10/24	0	0.00	2.2	78.10	77.70	-2.2	11,351	-0.02%
2022/10/21	0.1	76.70	6	76.27	76.30	-6	11,514	-0.05%
2022/10/20	1	73.90	1	74.80	76.00	0	11,462	0.00%
2022/10/19	1	75.12	25	75.70	74.90	-24	11,252	-0.21%
2022/10/18	29	75.46	1	75.50	76.10	28	11,146	0.25%
2022/10/17	1	74.60	14	75.16	76.20	-13	10,953	-0.12%
2022/10/14	1	75.50	7.5	74.96	75.80	-6.5	10,940	-0.06%
2022/10/13	10	72.41	4	72.63	72.40	6	10,874	0.06%
2022/10/12	10	73.43	13	72.97	73.20	-3	10,751	-0.03%
2022/10/11	41.3	76.34	0	0.00	74.60	41.3	10,625	0.39%
2022/10/07	2	81.65	1	82.30	82.00	1	10,314	0.01%
2022/10/06	1	82.40	23	82.63	82.80	-22	10,368	-0.21%
2022/10/05	2.3	82.05	8	82.80	81.90	-5.7	10,322	-0.06%
2022/10/04	0	0.00	9	79.31	79.80	-9	10,094	-0.09%
2022/10/03	14	78.05	0	0.00	77.10	14	9,975	0.14%
2022/09/30	2	79.40	2	80.00	80.10	0	9,872	0.00%
2022/09/29	2.1	78.71	1	80.40	78.90	1.1	9,890	0.01%
2022/09/28	18	78.84	67	78.21	78.20	-49	9,893	-0.49%
2022/09/27	7.1	81.13	0	0.00	81.10	7.1	9,896	0.07%
2022/09/26	11	81.30	14.2	81.31	81.30	-3.2	10,077	-0.03%
2022/09/23	1	84.00	1	85.20	84.00	0	10,147	0.00%
2022/09/22	2	84.55	0	0.00	84.60	2	10,734	0.02%
2022/09/21	0	0.00	7	84.99	84.90	-7	11,653	-0.06%
2022/09/20	0	0.00	5	85.00	85.40	-5	12,079	-0.04%
2022/09/19	1	84.60	5	84.46	84.30	-4	12,196	-0.03%
2022/09/16	3	83.63	22.3	83.72	83.60	-19.3	12,597	-0.15%
2022/09/15	1	83.40	0	83.70	83.20	1	12,424	0.01%
2022/09/14	19.2	82.73	0	0.00	82.70	19.2	12,447	0.15%
2022/09/13	5	85.50	12	85.72	85.90	-7	12,225	-0.06%
2022/09/12	1	82.20	4	83.35	83.00	-3	12,106	-0.02%
2022/09/08	1	81.20	6	81.80	82.10	-5	12,276	-0.04%
2022/09/07	20.2	80.32	1	80.40	80.20	19.2	12,305	0.16%
2022/09/06	1	82.50	8	82.50	82.40	-7	12,391	-0.06%
2022/09/05	1.1	82.33	12	82.52	82.30	-11	12,515	-0.09%
2022/09/02	12	82.93	3	83.10	82.70	9	12,669	0.07%
2022/09/01	22	83.59	8	84.80	83.90	14	12,719	0.11%
2022/08/31	2	84.85	1	85.60	85.40	1	12,727	0.01%
2022/08/30	0.1	84.80	1	85.00	84.60	-1	12,730	-0.01%
2022/08/29	9	84.07	2	84.00	84.40	7	12,770	0.06%
2022/08/26	0	0.00	14	87.59	87.50	-14	12,778	-0.11%
2022/08/25	1	86.80	0	0.00	86.40	1	12,839	0.01%
2022/08/24	5	86.44	1	86.10	86.20	4	12,916	0.03%
2022/08/23	9	86.71	1	86.30	86.60	8	13,324	0.06%
2022/08/22	2	88.70	1	88.80	88.70	1	13,371	0.01%
2022/08/19	1	89.60	0	89.70	90.00	1	13,551	0.01%
2022/08/18	5	89.38	0	0.00	89.40	5	13,609	0.04%
2022/08/17	3	90.40	26	90.60	90.60	-23	13,673	-0.17%
2022/08/16	0	0.00	6	90.68	90.70	-6	13,698	-0.04%
2022/08/15	149	90.48	1	90.70	90.50	148	13,727	1.08%	大買/鉅額交易
2022/08/11	0	0.00	6	89.27	89.50	-6	13,766	-0.04%
2022/08/10	8	86.65	4.5	86.66	87.00	3.5	13,914	0.03%
2022/08/09	2	87.40	0	0.00	87.70	2	13,984	0.01%
2022/08/08	2	87.70	0	0.00	87.90	2	13,975	0.01%
2022/08/05	0.3	88.00	11	88.01	88.20	-10.7	14,041	-0.08%
2022/08/04	0.2	87.00	45	87.27	87.40	-44.8	14,097	-0.32%
2022/08/03	1	85.10	0	0.00	86.00	1	13,964	0.01%
2022/08/02	11	84.42	1	84.50	84.50	10	13,932	0.07%
2022/07/29	2	86.20	0	0.00	86.40	2	14,016	0.01%
2022/07/28	10	87.16	23	86.60	87.80	-13	13,911	-0.09%
2022/07/27	1.1	83.10	3	83.37	85.10	-1.9	13,666	-0.01%
2022/07/26	0	83.50	0	0.00	83.70	0	13,671	0.00%
2022/07/25	0	0.00	1	85.20	84.60	-1	14,005	-0.01%
2022/07/22	4	84.70	2	85.05	85.20	2	14,182	0.01%
2022/07/21	0	0.00	4	84.83	85.70	-4	14,258	-0.03%
2022/07/20	31	83.78	6	83.28	83.40	25	14,176	0.18%
2022/07/19	2	82.70	3	82.43	82.60	-1	14,260	-0.01%
2022/07/18	30	79.37	3	79.93	81.10	27	14,201	0.19%
2022/07/15	0	0.00	3	79.13	79.20	-3	14,075	-0.02%
2022/07/14	2	78.70	3	76.63	78.40	-1	14,036	-0.01%
2022/07/13	0	0.00	7	75.90	76.20	-7	13,926	-0.05%
2022/07/12	2.1	73.37	1	74.00	73.80	1.1	13,843	0.01%
2022/07/11	0.1	76.00	0.1	76.10	75.80	0.1	13,808	0.00%
2022/07/08	2	75.95	6	75.50	76.10	-4	13,829	-0.03%
2022/07/07	26.1	71.66	22	74.62	74.60	4.1	13,807	0.03%
2022/07/06	3	73.24	0	0.00	73.10	3	13,831	0.02%
2022/07/05	4	74.02	6	75.70	74.80	-2	13,870	-0.01%
2022/07/04	1.1	73.51	1	74.50	74.00	0.1	13,839	0.00%
2022/07/01	11	74.73	5	75.00	74.50	6	13,771	0.04%
2022/06/30	23.1	77.19	15	76.28	76.40	8.1	13,699	0.06%
2022/06/29	28.5	79.96	0	0.00	79.10	28.5	13,172	0.22%
2022/06/28	16.4	91.61	1	91.00	91.00	15.4	12,232	0.13%
2022/06/27	1.2	94.22	3	93.91	94.30	-1.8	11,853	-0.02%
2022/06/24	23.2	93.00	10	93.90	92.00	13.2	11,676	0.11%
2022/06/23	3	95.40	0	0.00	95.40	3	11,268	0.03%
2022/06/22	8	96.79	0	0.00	96.40	8	11,263	0.07%
2022/06/21	0	0.00	3	97.73	99.40	-3	11,265	-0.03%
2022/06/20	4	97.08	0	0.00	96.20	4	11,277	0.04%
2022/06/17	18	98.09	1	98.30	97.50	17	11,262	0.15%
2022/06/16	0	0.00	12	102.92	101.00	-12	11,046	-0.11%
2022/06/15	6	100.42	1	100.50	100.00	5	11,149	0.04%
2022/06/14	2	101.00	2	101.50	102.00	0	11,273	0.00%
2022/06/13	3	101.83	0	0.00	102.00	3	11,265	0.03%
2022/06/10	3.1	105.47	0.9	105.00	105.00	2.2	11,236	0.02%
2022/06/09	6	104.50	1	105.00	105.00	5	11,275	0.04%
2022/06/08	5	104.50	0	0.00	104.00	5	11,321	0.04%
2022/06/07	5	103.00	0	103.50	102.50	5	11,290	0.04%
2022/06/06	1	104.50	0	0.00	104.50	1	11,303	0.01%
2022/06/02	1	104.50	1	104.50	104.00	0	11,477	0.00%
2022/06/01	1	103.00	0	0.00	103.00	1	11,869	0.01%
2022/05/31	1.5	102.17	3	103.17	104.50	-1.5	11,862	-0.01%
2022/05/30	0	0.00	13	102.46	103.00	-13	11,566	-0.11%
2022/05/27	0	0.00	10	100.60	101.00	-10	11,498	-0.09%
2022/05/26	1	98.50	168	98.88	98.60	-167	11,509	-1.45%	大賣/鉅額交易
2022/05/25	1	97.80	1	98.70	98.20	0	11,666	0.00%
2022/05/24	0.3	97.00	0	0.00	96.60	0.3	11,910	0.00%
2022/05/23	0	0.00	119	97.50	97.50	-119	11,988	-0.99%	大賣/鉅額交易
2022/05/20	0	0.00	39.3	97.11	97.50	-39.3	12,136	-0.32%
2022/05/19	0	0.00	23	95.73	95.70	-23	12,182	-0.19%
2022/05/18	1	98.60	1	98.60	96.90	0	12,207	0.00%
2022/05/17	0	0.00	1.7	96.49	97.30	-1.7	12,138	-0.01%
2022/05/16	1	94.40	1	94.70	94.70	0	12,175	0.00%
2022/05/12	0.2	94.22	88	93.00	93.00	-87.8	12,346	-0.71%
2022/05/09	1	94.20	0.2	94.45	94.10	0.8	13,080	0.01%
2022/05/06	4.1	95.93	0	0.00	95.90	4.1	13,159	0.03%
2022/05/05	0.2	98.70	9	98.42	98.60	-8.8	13,331	-0.07%
2022/04/29	77.1	97.67	8.2	97.79	95.60	68.9	13,727	0.50%
2022/04/28	2.1	93.09	27	93.40	93.00	-25	13,695	-0.18%
2022/04/27	6.4	91.55	0	91.40	91.80	6.4	13,571	0.05%
2022/04/26	6.1	95.01	4	95.00	95.00	2.1	13,548	0.02%
2022/04/25	21.1	95.46	0	0.00	94.60	21.1	13,653	0.15%
2022/04/22	1	99.10	0	0.00	99.10	1	13,599	0.01%
2022/04/21	0	0.00	3	99.20	99.50	-3	13,720	-0.02%
2022/04/20	57	98.60	2.8	98.63	99.20	54.2	13,788	0.39%
2022/04/19	3	98.30	3	98.70	98.10	0	13,782	0.00%
2022/04/18	2	97.80	1	97.90	97.90	1	13,882	0.01%
2022/04/15	7	97.86	1	98.20	97.90	6	13,944	0.04%
2022/04/14	2	100.00	2.7	99.85	99.50	-0.7	14,094	0.00%
2022/04/13	1	98.02	2	98.50	99.10	-1	14,270	-0.01%
2022/04/12	87.2	97.15	0	0.00	96.60	87.2	14,668	0.59%
2022/04/11	510.6	99.58	0	0.00	97.90	510.6	14,632	3.49%	大買/鉅額交易
2022/04/08	3.3	99.97	0	0.00	100.50	3.3	14,559	0.02%
2022/04/07	7	100.19	165	99.80	99.80	-158	14,505	-1.09%	大賣/鉅額交易
2022/04/06	2	101.25	135	101.50	102.00	-133	14,349	-0.93%	大賣/鉅額交易
2022/03/29	50	102.50	0	0.00	103.50	50	14,214	0.35%
2022/03/25	53	104.50	0	0.00	104.50	53	14,066	0.38%
2022/03/24	0	0.00	3	105.00	105.00	-3	14,034	-0.02%
2022/03/23	0	0.00	122.3	105.00	105.50	-122.3	14,096	-0.87%	大賣/鉅額交易
2022/03/22	83	104.49	1	104.00	104.50	82	14,181	0.58%
2022/03/21	0	0.00	7	105.36	105.00	-7	14,207	-0.05%
2022/03/18	0	0.00	7	104.86	104.50	-7	14,268	-0.05%
2022/03/17	0.3	102.50	6.2	103.24	103.50	-6	14,151	-0.04%
2022/03/16	0.3	99.70	0	0.00	99.80	0.3	14,003	0.00%
2022/03/15	11	99.44	1	100.00	98.90	10	14,157	0.07%
2022/03/14	39	101.50	4	101.88	102.00	35	14,255	0.25%
2022/03/11	0	0.00	3	101.00	100.50	-3	14,304	-0.02%
2022/03/10	200.2	100.50	0.2	100.50	100.50	200	14,319	1.40%	大買/鉅額交易
2022/03/09	4	98.33	22.1	98.36	98.20	-18.1	14,509	-0.12%
2022/03/08	23.5	95.90	3	96.27	96.10	20.5	14,624	0.14%
2022/03/07	17.1	97.85	2	97.10	97.60	15.1	14,485	0.10%
2022/03/04	0	0.00	20	102.00	102.00	-20	14,210	-0.14%
2022/03/03	200.1	103.00	203	103.29	103.50	-2.9	14,243	-0.02%	大買/大賣/
2022/03/01	0	0.00	2.1	102.29	103.00	-2.1	14,258	-0.01%
2022/02/25	4.1	99.56	0	0.00	99.30	4.1	14,182	0.03%
2022/02/24	6.3	99.83	120	99.71	99.70	-113.8	14,038	-0.81%	大賣/鉅額交易
2022/02/23	1.1	101.55	0	0.00	102.00	1.1	13,833	0.01%
2022/02/22	1	102.01	0	0.00	103.00	1	13,803	0.01%
2022/02/21	0.1	104.50	4	104.50	105.00	-3.9	13,711	-0.03%
2022/02/18	0	104.00	1	104.00	104.00	-1	13,711	-0.01%
2022/02/17	0	0.00	3.1	103.98	104.00	-3.1	13,713	-0.02%
2022/02/16	1.1	102.05	9	102.50	102.50	-7.9	13,674	-0.06%
2022/02/15	0.2	100.83	0	0.00	100.00	0.2	13,729	0.00%
2022/02/14	3	99.93	5	100.00	100.00	-2	13,870	-0.01%
2022/02/11	9	104.78	3	104.17	103.00	6	13,832	0.04%
2022/02/10	0	0.00	2	104.00	103.50	-2	13,727	-0.01%
2022/02/09	0	0.00	13	101.50	102.00	-13	13,909	-0.09%
2022/02/08	17	99.84	0	0.00	100.00	17	13,748	0.12%
2022/02/07	0	0.00	223	100.00	100.00	-223	13,608	-1.64%	大賣/鉅額交易
2022/01/26	2	98.95	174	98.80	98.80	-172	13,419	-1.28%	大賣/鉅額交易
2022/01/25	5.4	99.13	1	99.50	100.00	4.4	13,366	0.03%
2022/01/24	0.2	101.50	109.2	101.50	101.50	-109	13,229	-0.82%	大賣/鉅額交易
2022/01/21	100.2	102.18	0	0.00	101.50	100.2	13,561	0.74%
2022/01/20	50	104.84	0.5	104.58	105.50	49.5	13,452	0.37%
2022/01/19	112.1	105.07	0	0.00	105.00	112.1	13,454	0.83%	大買/鉅額交易
2022/01/18	0	0.00	10	109.90	107.50	-10	13,380	-0.07%
2022/01/17	36	106.51	43	108.00	108.00	-7	13,341	-0.05%
2022/01/14	0	0.00	156	105.50	105.50	-156	13,327	-1.17%	大賣/鉅額交易
2022/01/13	101.5	105.99	0	105.00	105.00	101.5	13,351	0.76%	大買/鉅額交易
2022/01/12	0	0.00	0	107.00	107.00	0	13,438	0.00%
2022/01/11	1.1	106.50	4.2	106.48	106.50	-3.1	13,574	-0.02%
2022/01/10	100	105.25	0	0.00	106.00	100	13,619	0.73%
2022/01/07	85	107.78	3	106.67	106.50	82	13,860	0.59%
2022/01/06	282.2	108.49	39	109.92	108.50	243.2	13,910	1.75%	大買/鉅額交易
2022/01/05	5	108.50	348.1	109.98	111.00	-343.1	13,981	-2.45%	大賣/鉅額交易
2022/01/04	0	0.00	125.8	106.97	107.00	-125.8	14,061	-0.89%	大賣/鉅額交易
2022/01/03	0.1	105.50	1	107.00	105.50	-0.9	14,368	-0.01%
2021/12/30	2	106.75	5	106.20	106.50	-3	14,588	-0.02%
2021/12/29	49	106.00	1	106.50	106.00	48	14,793	0.32%
2021/12/28	102	105.75	1	105.50	105.50	101	15,223	0.66%	大買/鉅額交易
2021/12/27	0.1	104.50	2	105.25	105.00	-1.9	15,491	-0.01%
2021/12/24	50.1	104.50	12	104.88	105.00	38.1	15,556	0.24%
2021/12/23	100	104.25	6	104.67	103.50	94	15,660	0.60%
2021/12/22	101	103.25	2	103.50	103.00	99	15,928	0.62%	大買/
2021/12/21	56	102.45	1	102.50	102.00	55	16,201	0.34%
2021/12/20	1.1	102.50	1	101.50	101.50	0.1	16,269	0.00%
2021/12/17	1	102.00	1	102.00	102.00	0	16,274	0.00%
2021/12/16	2.1	101.54	2	103.00	103.50	0.1	16,197	0.00%
2021/12/15	1	101.50	0	0.00	101.50	1	16,320	0.01%
2021/12/14	1	102.00	0	0.00	102.00	1	16,569	0.01%
2021/12/13	3.1	102.84	1	103.00	102.50	2.1	16,521	0.01%
2021/12/10	4	103.88	0.2	105.00	103.00	3.8	16,486	0.02%
2021/12/09	16.4	104.36	2	105.00	104.50	14.4	16,356	0.09%
2021/12/08	3	106.67	14	107.82	107.00	-11	16,131	-0.07%
2021/12/07	17	104.53	1	105.50	104.00	16	16,069	0.10%
2021/12/06	5	106.80	0	0.00	106.00	5	15,944	0.03%
2021/12/03	4	108.38	20	108.18	109.00	-16	15,909	-0.10%
2021/12/02	39	105.05	35	105.41	105.00	4	15,758	0.03%
2021/12/01	1	101.00	7	102.43	104.00	-6	15,689	-0.04%
2021/11/30	0.2	103.50	0	0.00	102.00	0.2	15,699	0.00%
2021/11/29	10	100.21	0	0.00	101.00	10	15,545	0.06%
2021/11/26	1	102.00	0	0.00	101.50	1	15,503	0.01%
2021/11/24	9.1	104.05	0	0.00	103.00	9.1	15,507	0.06%
2021/11/23	4.1	104.52	0	0.00	105.00	4.1	15,478	0.03%
2021/11/22	1	106.50	14	106.64	106.50	-13	15,421	-0.08%
2021/11/19	7	106.07	3.2	106.34	106.00	3.8	15,327	0.02%
2021/11/18	21	105.52	2	106.00	106.00	19	15,281	0.12%
2021/11/17	0	0.00	0.2	105.50	106.50	-0.2	15,311	0.00%
2021/11/16	0	0.00	2.3	105.50	105.50	-2.3	15,353	-0.01%
2021/11/15	1	104.50	2	105.25	105.50	-1	15,407	-0.01%
2021/11/12	2.2	102.18	0	0.00	104.00	2.2	15,418	0.01%
2021/11/11	14.1	102.04	7	102.57	102.50	7.1	15,390	0.05%
2021/11/10	5	103.30	14.2	103.69	104.00	-9.2	15,331	-0.06%
2021/11/09	20.3	106.47	3.2	105.84	105.00	17.1	15,379	0.11%
2021/11/08	19.2	104.43	23.1	104.40	105.50	-3.9	15,065	-0.03%
2021/11/05	1.1	99.60	6	99.43	99.70	-5	14,812	-0.03%
2021/11/04	0	0.00	4	99.03	98.10	-4	14,838	-0.03%
2021/11/03	8.2	98.25	0	0.00	98.30	8.2	14,890	0.05%
2021/11/02	8	99.20	5	99.84	98.80	3	14,979	0.02%
2021/11/01	11	98.61	5	98.60	98.20	6	15,058	0.04%
2021/10/29	19	100.53	3	102.17	99.80	16	15,088	0.11%
2021/10/28	8	98.56	14	100.14	99.80	-6	14,769	-0.04%
2021/10/27	13	97.05	0	0.00	97.20	13	14,813	0.09%
2021/10/26	1	97.80	1	97.80	98.00	0	15,457	0.00%
2021/10/22	8.1	95.30	0	0.00	96.00	8.1	15,400	0.05%
2021/10/21	21	96.48	0	0.00	95.90	21	15,286	0.14%
2021/10/20	17.1	98.20	2	98.30	97.70	15.1	15,171	0.10%
2021/10/19	5.1	97.89	16	98.01	98.40	-11	15,081	-0.07%
2021/10/18	3.3	95.16	1	94.80	94.60	2.3	15,030	0.02%
2021/10/15	9	95.89	2	96.15	96.20	7	15,075	0.05%
2021/10/14	1.1	92.59	0	0.00	93.60	1.1	14,906	0.01%
2021/10/13	2	92.60	2	92.50	92.40	0	14,820	0.00%
2021/10/12	2.1	93.97	0	0.00	93.50	2.1	14,731	0.01%
2021/10/08	20.5	97.20	3	97.90	96.20	17.5	14,563	0.12%
2021/10/07	7	100.79	1	101.50	101.00	6	14,200	0.04%
2021/10/06	3	100.10	0.3	99.90	100.00	2.7	14,086	0.02%
2021/10/05	12	100.49	6	100.50	100.50	6	13,924	0.04%
2021/10/04	4.1	103.51	7	103.57	103.50	-2.9	13,544	-0.02%
2021/10/01	0	0.00	1	106.50	108.00	-1	13,320	-0.01%
2021/09/30	0	0.00	1	109.00	109.00	-1	13,249	-0.01%
2021/09/29	13.1	106.54	10	108.75	106.00	3.1	13,056	0.02%
2021/09/28	4.1	112.74	0	0.00	112.50	4.1	12,775	0.03%
2021/09/27	4	115.13	1	116.00	115.50	3	12,519	0.02%
2021/09/24	5	117.10	0	0.00	117.50	5	12,451	0.04%
2021/09/23	4	118.00	0	0.00	116.50	4	12,536	0.03%
2021/09/22	11.1	113.82	5	113.50	116.00	6.1	12,619	0.05%
2021/09/17	9	119.17	0	0.00	118.00	9	12,583	0.07%
2021/09/16	5.2	121.52	0	0.00	121.50	5.2	12,353	0.04%
2021/09/14	0.5	125.00	0	0.00	124.50	0.5	12,349	0.00%
2021/09/13	10	125.00	1	124.00	124.00	9	12,395	0.07%
2021/09/10	1	126.50	1	126.50	128.00	0	12,477	0.00%
2021/09/09	1	120.00	2	122.50	122.00	-1	12,421	-0.01%
2021/09/08	1	118.00	16	119.50	119.50	-15	12,447	-0.12%
2021/09/07	3.1	121.77	3	122.17	121.50	0.1	12,404	0.00%
2021/09/06	2.1	125.05	4	125.88	124.50	-1.9	12,357	-0.02%
2021/09/03	1.3	126.44	3	126.01	128.50	-1.7	12,569	-0.01%
2021/09/02	1	125.50	7	126.50	125.50	-6	12,521	-0.05%
2021/08/31	1.2	124.58	2	127.25	128.50	-0.8	12,524	-0.01%
2021/08/30	4	127.88	1	129.50	129.00	3	12,664	0.02%
2021/08/27	15	127.00	1	125.00	127.00	14	12,574	0.11%
2021/08/26	0	0.00	2	122.00	123.50	-2	12,541	-0.02%
2021/08/25	2	121.00	0	0.00	122.50	2	12,618	0.02%
2021/08/24	0	0.00	3	121.17	120.00	-3	12,670	-0.02%
2021/08/23	3	119.50	2	121.25	121.00	1	12,772	0.01%
2021/08/20	0	0.00	2	115.50	116.00	-2	12,842	-0.02%
2021/08/19	9	115.94	1	114.50	115.50	8	12,963	0.06%
2021/08/18	0	0.00	0.2	118.50	119.00	-0.2	13,026	0.00%
2021/08/17	3	116.83	1	117.00	117.00	2	13,114	0.02%
2021/08/16	0	0.00	1	121.00	122.00	-1	12,975	-0.01%
2021/08/13	6.1	120.74	4	121.25	120.00	2.1	13,105	0.02%
2021/08/12	0	0.00	1	126.00	125.50	-1	13,011	-0.01%
2021/08/11	0	0.00	1	127.00	127.00	-1	13,044	-0.01%
2021/08/10	2	128.50	4	127.50	126.50	-2	13,131	-0.02%
2021/08/09	0	0.00	5	128.10	128.00	-5	13,380	-0.04%
2021/08/06	3.8	130.50	7.1	129.29	129.00	-3.3	13,718	-0.02%
2021/08/05	1.3	131.78	1	131.50	132.00	0.3	13,958	0.00%
2021/08/04	1	130.00	16	129.81	131.00	-15	14,360	-0.10%
2021/08/03	10.2	125.02	6	126.00	127.00	4.2	14,475	0.03%
2021/08/02	5.8	125.36	10	124.90	125.50	-4.2	14,467	-0.03%
2021/07/30	9	120.00	30.1	121.75	122.50	-21.1	14,405	-0.15%
2021/07/29	3	113.84	0	0.00	115.00	3	13,902	0.02%
2021/07/28	4	111.75	0	0.00	112.50	4	14,116	0.03%
2021/07/27	0	115.50	1	116.00	115.00	-1	14,374	-0.01%
2021/07/26	2	116.50	0	0.00	115.00	2	14,731	0.01%
2021/07/22	2.1	119.21	6	120.00	117.50	-4	15,636	-0.03%
2021/07/21	0	0.00	3.7	119.33	119.50	-3.7	15,887	-0.02%
2021/07/20	1	118.00	3.1	118.01	118.00	-2.1	16,329	-0.01%
2021/07/19	1	118.00	5	117.80	117.50	-4	16,317	-0.02%
2021/07/16	8.3	115.45	2	116.50	116.50	6.3	16,454	0.04%
2021/07/15	1	119.50	9	118.67	120.00	-8	16,379	-0.05%
2021/07/14	3	116.00	3	114.50	114.50	0	16,098	0.00%
2021/07/13	1.1	115.91	0	0.00	115.50	1.1	16,076	0.01%
2021/07/12	0.2	112.00	0	0.00	112.50	0.2	16,135	0.00%
2021/07/09	1.1	111.09	0	0.00	111.00	1.1	16,200	0.01%
2021/07/07	2.1	114.52	2	115.00	114.50	0.1	16,499	0.00%
2021/07/06	0	0.00	1	114.50	113.00	-1	16,851	-0.01%
2021/07/05	2	113.00	0	0.00	114.00	2	17,135	0.01%
2021/07/01	0.1	111.00	2	111.50	111.00	-1.9	17,383	-0.01%
2021/06/29	4.4	110.73	5	110.60	113.00	-0.6	17,685	0.00%
2021/06/28	5.4	113.43	1	112.50	112.50	4.4	17,702	0.02%
2021/06/25	1.1	116.95	1	117.50	117.50	0.1	17,800	0.00%
2021/06/24	0	0.00	2	115.00	115.50	-2	17,906	-0.01%
2021/06/23	0	0.00	1	114.99	116.00	-1	18,121	-0.01%
2021/06/22	1.4	112.65	7	113.71	113.00	-5.7	18,176	-0.03%
2021/06/21	2	112.50	1	113.00	113.00	1	18,272	0.01%
2021/06/18	1.1	116.50	4	117.50	116.50	-3	18,445	-0.02%
2021/06/17	0.1	114.50	0	0.00	118.00	0.1	18,570	0.00%
2021/06/16	0.1	116.00	2	117.00	115.50	-2	18,872	-0.01%
2021/06/15	0	0.00	3	117.67	118.00	-3	19,182	-0.02%
2021/06/11	11	118.23	8	119.19	118.50	3	19,357	0.02%
2021/06/10	0.1	116.00	7	115.93	116.50	-6.9	19,309	-0.04%
2021/06/09	0	0.00	8	114.00	114.00	-8	19,532	-0.04%
2021/06/08	16	115.50	18.2	116.27	115.50	-2.2	19,798	-0.01%
2021/06/07	1	113.00	7	114.29	115.50	-6	19,994	-0.03%
2021/06/04	2.2	110.52	7	110.93	111.00	-4.9	19,968	-0.02%
2021/06/03	3	111.50	2	112.00	112.00	1	20,393	0.00%
2021/06/02	1.1	113.45	1	111.00	111.00	0.1	20,500	0.00%
2021/06/01	0	0.00	2	113.00	113.00	-2	20,846	-0.01%
2021/05/31	0	0.00	7	111.57	111.50	-7	21,169	-0.03%
2021/05/28	1	110.50	1	109.51	110.50	0	21,319	0.00%
2021/05/27	1	104.50	0	0.00	109.00	1	21,519	0.00%
2021/05/26	8	109.13	1	107.50	107.50	7	21,733	0.03%
2021/05/25	2	107.00	9	107.94	108.50	-7	21,844	-0.03%
2021/05/24	8	105.81	6	106.42	106.50	2	22,003	0.01%
2021/05/21	5.1	105.70	4	106.38	105.50	1.1	22,453	0.00%
2021/05/20	0	0.00	1	106.50	106.50	-1	22,841	0.00%
2021/05/19	2	105.00	2	106.50	105.50	0	23,478	0.00%
2021/05/18	3.2	105.72	1	106.00	106.50	2.2	24,781	0.01%
2021/05/17	0	0.00	141.1	104.48	103.00	-141.1	24,950	-0.57%	大賣/鉅額交易
2021/05/14	6	102.58	7	105.00	105.00	-1	26,053	0.00%
2021/05/13	3	99.07	6	98.32	100.00	-3	25,966	-0.01%
2021/05/12	7	98.49	10	97.44	97.00	-3	25,924	-0.01%
2021/05/11	7	103.57	2	105.47	103.50	5	25,978	0.02%
2021/05/10	1.2	110.87	0	110.50	110.00	1.2	26,092	0.00%
2021/05/07	0	0.00	5	112.30	113.00	-5	26,508	-0.02%
2021/05/06	1	106.00	2	108.25	107.50	-1	26,802	0.00%
2021/05/05	13	108.23	1	106.52	106.50	12	26,960	0.04%
2021/05/04	12	108.54	10.3	109.81	111.50	1.7	27,386	0.01%
2021/05/03	15.1	112.90	13	112.04	112.50	2.1	27,629	0.01%
2021/04/29	43	118.85	23.7	119.46	118.00	19.3	27,659	0.07%
2021/04/28	19.2	121.58	32.3	121.36	123.00	-13.2	27,595	-0.05%
2021/04/27	5.5	117.67	8.2	117.93	118.00	-2.7	27,845	-0.01%
2021/04/26	4	116.25	68.4	116.08	118.00	-64.4	28,423	-0.23%
2021/04/23	0	109.50	25	110.60	111.00	-25	28,473	-0.09%
2021/04/22	24.1	110.14	27	112.31	108.00	-2.9	28,964	-0.01%
2021/04/21	31.1	110.18	1	111.00	110.00	30.1	29,456	0.10%
2021/04/20	0	110.98	1	113.00	113.00	-1	30,225	0.00%
2021/04/19	4	112.25	4.4	112.39	111.50	-0.4	31,196	0.00%
2021/04/16	4	113.00	5	112.60	113.00	-1	31,585	0.00%
2021/04/15	2	107.50	0.1	109.00	109.00	1.9	31,907	0.01%
2021/04/14	8.1	110.36	4	109.75	110.00	4.1	32,258	0.01%
2021/04/13	5	113.20	7	112.64	112.50	-2	33,038	-0.01%
2021/04/12	18	113.94	7	114.29	112.50	11	33,479	0.03%
2021/04/09	4.2	112.12	11.4	111.99	112.00	-7.2	33,577	-0.02%
2021/04/08	1.6	110.38	5	110.50	111.50	-3.4	33,482	-0.01%
2021/04/07	1.5	111.33	9	111.00	111.50	-7.5	33,511	-0.02%
2021/04/06	2	111.00	11	111.09	111.50	-9	33,630	-0.03%
2021/04/01	11.1	107.32	4	107.00	107.50	7.1	33,613	0.02%
2021/03/31	12	107.92	0	0.00	107.50	12	33,924	0.04%
2021/03/30	9	109.94	4.2	109.64	111.00	4.8	34,424	0.01%
2021/03/29	6	108.83	7.2	108.92	109.00	-1.2	34,350	0.00%
2021/03/26	1	106.00	7	106.57	107.00	-6	34,367	-0.02%
2021/03/25	2.2	106.15	8	105.13	106.00	-5.9	34,338	-0.02%
2021/03/24	4.1	106.90	4.1	106.99	107.00	0	34,381	0.00%
2021/03/23	7.1	108.42	8	108.25	108.00	-0.9	34,536	0.00%
2021/03/22	2.2	107.77	2.2	107.07	108.00	0	34,448	0.00%
2021/03/19	2	106.75	3	105.83	108.00	-1	34,461	0.00%
2021/03/18	2.1	105.51	9	106.78	106.50	-7	34,326	-0.02%
2021/03/17	3.1	103.35	1	103.00	103.00	2.1	34,419	0.01%
2021/03/16	9	104.33	21	103.14	104.00	-12	34,648	-0.03%
2021/03/15	6	102.00	8	102.13	102.50	-2	34,624	-0.01%
2021/03/12	17	105.00	9	104.94	105.00	8	34,457	0.02%
2021/03/11	9	103.17	1	104.00	105.00	8	34,635	0.02%
2021/03/10	18.2	100.95	12	101.83	101.00	6.2	34,705	0.02%
2021/03/09	27	99.81	16	101.03	101.00	11	34,756	0.03%
2021/03/08	7	103.36	54	103.75	102.50	-47	34,625	-0.14%
2021/03/05	24	101.15	26	102.75	102.00	-2	34,784	-0.01%
2021/03/04	63	103.28	1	103.00	103.00	62	35,437	0.17%
2021/03/03	10	104.00	36	106.21	107.00	-26	35,207	-0.07%
2021/03/02	23	106.20	33.2	107.26	106.00	-10.2	35,039	-0.03%
2021/02/26	21	103.79	5	105.50	103.50	16	34,835	0.05%
2021/02/25	17	106.12	15	109.17	107.50	2	34,544	0.01%
2021/02/24	17.2	106.59	4.2	107.60	106.00	13	34,504	0.04%
2021/02/23	18	107.39	0.2	109.00	110.00	17.8	34,280	0.05%
2021/02/22	35	111.43	17.5	113.90	112.00	17.5	33,881	0.05%
2021/02/19	35.2	112.70	8	112.81	113.50	27.2	33,474	0.08%
2021/02/18	127.1	116.95	13.3	116.77	117.50	113.8	32,992	0.34%	大買/鉅額交易
2021/02/17	1	116.00	18.3	116.00	116.00	-17.3	31,771	-0.05%
2021/02/05	15	103.99	47.1	102.97	105.50	-32.1	31,522	-0.10%
2021/02/04	0.1	97.70	3	98.37	97.70	-3	30,348	-0.01%
2021/02/03	3	98.20	6	98.50	98.10	-3	30,349	-0.01%
2021/02/02	14	98.56	9	97.65	98.60	5	30,594	0.02%
2021/02/01	2	92.95	51	93.43	94.90	-49	30,391	-0.16%
2021/01/29	3	93.63	17	95.92	92.00	-14	30,242	-0.05%
2021/01/28	14.5	95.39	1	95.30	94.50	13.5	29,989	0.05%
2021/01/27	22	99.44	2	98.30	98.30	20	29,853	0.07%
2021/01/26	31.1	99.54	3	98.90	98.40	28.1	29,922	0.09%
2021/01/25	19.5	106.44	18	102.64	102.00	1.5	30,592	0.00%
2021/01/22	4.3	104.74	4	105.75	105.00	0.3	30,189	0.00%
2021/01/21	8	105.31	4	105.75	105.50	4	29,972	0.01%
2021/01/20	25.5	105.77	18	105.33	104.50	7.5	29,786	0.03%
2021/01/19	22.4	104.71	30	105.48	105.50	-7.6	29,271	-0.03%
2021/01/18	9	97.63	10.7	99.83	100.50	-1.7	28,867	-0.01%
2021/01/15	6.1	99.57	5.8	101.03	98.00	0.3	28,441	0.00%
2021/01/14	19	99.92	7	99.93	99.00	12	28,182	0.04%
2021/01/13	73	95.79	109	96.24	99.60	-36	28,111	-0.13%	大賣/
2021/01/12	30.6	93.57	33	93.07	92.20	-2.4	27,419	-0.01%
2021/01/11	14	89.36	23	89.29	90.40	-9	26,570	-0.03%
2021/01/08	8	88.49	11	88.42	88.00	-3	26,340	-0.01%
2021/01/07	4	89.73	8	89.75	89.40	-4	25,958	-0.02%
2021/01/06	13	88.77	31	88.85	88.50	-18	25,686	-0.07%
2021/01/05	13.2	85.15	6	86.50	86.60	7.2	24,823	0.03%
2021/01/04	1	83.30	23	83.00	83.90	-22	24,592	-0.09%
2020/12/31	3	81.50	1	82.40	81.30	2	24,334	0.01%
2020/12/30	4	80.45	2	80.95	81.70	2	24,220	0.01%
2020/12/29	7	80.37	4	81.25	80.70	3	24,250	0.01%
2020/12/28	4	81.95	11	82.07	81.70	-7	24,227	-0.03%
2020/12/25	22	81.50	21	81.39	80.90	1	24,055	0.00%
2020/12/24	8	80.09	72.6	80.07	80.50	-64.6	23,732	-0.27%
2020/12/23	13	77.42	9	77.84	77.20	4	23,165	0.02%
2020/12/22	4	78.58	2	78.10	78.20	2	22,995	0.01%
2020/12/21	0	0.00	6	79.47	79.50	-6	22,931	-0.03%
2020/12/18	7	79.47	20	79.43	78.90	-13	22,803	-0.06%
2020/12/17	13	79.44	31	79.81	79.50	-18	22,680	-0.08%
2020/12/16	14	78.83	17	78.85	78.70	-3	22,380	-0.01%
2020/12/15	3	77.33	3	77.83	77.60	0	22,256	0.00%
2020/12/14	20	77.31	0	0.00	77.00	20	22,036	0.09%
2020/12/11	29	78.80	6	79.53	78.80	23	21,894	0.11%
2020/12/10	11	79.98	21.1	80.55	80.60	-10.1	21,461	-0.05%
2020/12/09	3	79.50	9	79.82	79.50	-6	20,991	-0.03%
2020/12/08	18	78.84	5	79.50	79.50	13	20,695	0.06%
2020/12/07	9	79.18	12.1	81.39	78.80	-3.1	20,624	-0.02%
2020/12/04	8	78.91	15	79.30	79.60	-7	20,184	-0.03%
2020/12/03	3.3	76.72	4	77.58	77.90	-0.7	19,886	0.00%
2020/12/02	8.1	75.85	13	76.82	77.30	-4.9	19,729	-0.02%
2020/12/01	14.2	76.43	8	76.53	76.70	6.2	19,595	0.03%
2020/11/30	20.5	77.59	37	79.46	76.60	-16.6	19,415	-0.09%
2020/11/27	5	74.00	4	74.12	74.40	1	18,575	0.01%
2020/11/26	3	73.33	8	73.65	73.50	-5	18,466	-0.03%
2020/11/25	9	73.09	22	73.48	72.50	-13	18,502	-0.07%
2020/11/23	16	73.98	10	74.30	73.90	6	18,267	0.03%
2020/11/20	34	73.12	4	72.98	72.90	30	18,014	0.17%
2020/11/19	3	72.37	3	72.70	72.90	0	17,935	0.00%
2020/11/18	0	0.00	12	72.98	73.00	-12	17,866	-0.07%
2020/11/17	3	72.03	7	72.89	72.00	-4	17,771	-0.02%
2020/11/16	0	0.00	5	71.44	71.90	-5	17,998	-0.03%
2020/11/13	14	70.21	6	70.60	70.50	8	18,176	0.04%
2020/11/12	4	71.80	4	71.95	72.00	0	18,262	0.00%
2020/11/11	1	71.40	21	71.47	71.50	-20	18,128	-0.11%
2020/11/10	15	70.91	36	71.19	71.50	-21	17,981	-0.12%
2020/11/09	9	69.57	35	69.65	70.20	-26	17,538	-0.15%
2020/11/06	1	68.30	1	68.00	68.70	0	17,342	0.00%
2020/11/05	4	67.88	21	67.95	68.20	-17	17,146	-0.10%
2020/11/04	4	67.43	10	67.38	68.00	-6	16,930	-0.04%
2020/11/03	20	67.02	11	66.65	66.80	9	16,716	0.05%
2020/11/02	28	66.73	78	66.61	66.80	-50	16,467	-0.30%
2020/10/30	4	63.25	7	63.33	63.20	-3	15,418	-0.02%
2020/10/29	10	61.99	2	62.50	62.50	8	15,695	0.05%
2020/10/28	15	63.38	1	63.10	63.10	14	16,235	0.09%
2020/10/27	20	64.80	10	64.90	64.40	10	16,273	0.06%
2020/10/26	10	66.08	17	66.56	66.30	-7	16,341	-0.04%
2020/10/23	5	64.96	16	64.93	65.20	-11	16,041	-0.07%
2020/10/22	15	64.15	11	64.27	64.40	4	16,502	0.02%
2020/10/21	22	63.82	67	63.91	64.10	-45	16,708	-0.27%
2020/10/20	8	62.33	20	62.25	61.90	-12	16,222	-0.07%
2020/10/19	2	61.70	6	62.07	61.90	-4	16,103	-0.02%
2020/10/16	0	0.00	13	61.70	61.20	-13	16,002	-0.08%
2020/10/15	8	60.89	3	61.43	61.30	5	15,922	0.03%
2020/10/14	4.8	61.06	0	0.00	60.90	4.8	15,768	0.03%
2020/10/13	2	61.60	9	61.64	61.80	-7	15,618	-0.04%
2020/10/12	4	61.85	14	62.19	62.10	-10	15,523	-0.06%
2020/10/08	3	61.50	9	61.06	61.50	-6	15,126	-0.04%
2020/10/07	1	59.80	5	60.30	60.10	-4	14,997	-0.03%
2020/10/06	1	60.50	3	61.20	60.20	-2	15,039	-0.01%
2020/10/05	14	60.39	11	60.78	60.50	3	15,004	0.02%
2020/09/30	1	59.00	8	59.40	59.20	-7	14,959	-0.05%
2020/09/29	17	59.50	68	58.73	58.60	-51	15,097	-0.34%
2020/09/28	2	59.80	1	59.90	60.20	1	15,071	0.01%
2020/09/24	11	58.72	2	58.65	58.20	9	15,193	0.06%
2020/09/23	23	60.10	1	59.90	59.90	22	15,347	0.14%
2020/09/22	9	60.73	2	60.60	60.40	7	15,304	0.05%
2020/09/21	1	61.90	20	62.05	61.70	-19	15,289	-0.12%
2020/09/18	2	62.35	1	62.30	62.40	1	15,308	0.01%
2020/09/17	2	62.20	14	62.54	62.30	-12	15,266	-0.08%
2020/09/16	6	62.50	5.1	62.46	62.40	0.9	15,278	0.01%
2020/09/15	16	62.06	2	61.95	62.00	14	15,188	0.09%
2020/09/14	1	61.60	1	61.90	61.60	0	15,276	0.00%
2020/09/11	60	61.29	13	61.32	61.30	47	15,249	0.31%
2020/09/10	24	61.73	0	0.00	61.20	24	15,305	0.16%
2020/09/09	9	60.94	5	61.88	62.00	4	15,289	0.03%
2020/09/08	4	61.30	0	0.00	61.40	4	15,271	0.03%
2020/09/07	12	60.99	10	60.84	61.00	2	15,274	0.01%
2020/09/04	6	59.35	0	0.00	59.50	6	15,281	0.04%
2020/09/03	22	60.40	8	60.30	60.30	14	15,251	0.09%
2020/09/02	14	60.51	21	61.34	60.20	-7	15,232	-0.05%
2020/09/01	4.1	60.72	0	0.00	61.30	4.1	15,085	0.03%
2020/08/31	19	61.38	5.1	61.40	61.20	13.9	15,154	0.09%
2020/08/28	7	61.14	1	61.10	61.10	6	15,030	0.04%
2020/08/27	1	62.30	8	61.80	61.60	-7	15,205	-0.05%
2020/08/26	11	61.79	0	0.00	61.90	11	15,197	0.07%
2020/08/25	13	62.22	8	62.79	62.10	5	15,200	0.03%
2020/08/24	9	61.48	0	0.00	61.30	9	15,508	0.06%
2020/08/21	7	61.59	5	61.98	61.90	2	15,499	0.01%
2020/08/20	25	60.64	5	62.00	61.10	20	15,442	0.13%
2020/08/19	12	65.23	11	65.47	64.80	1	15,036	0.01%
2020/08/18	22	67.56	1	66.90	67.00	21	14,760	0.14%
2020/08/17	15	67.45	1	68.00	68.40	14	14,617	0.10%
2020/08/14	29	66.94	16	66.91	66.80	13	14,748	0.09%
2020/08/13	8	68.05	0	0.00	68.00	8	14,659	0.05%
2020/08/12	12	69.81	13	69.58	69.90	-1	14,630	-0.01%
2020/08/11	18	70.62	5	70.70	70.40	13	14,577	0.09%
2020/08/10	8	70.49	0	0.00	70.40	8	14,476	0.06%
2020/08/07	27	70.57	0	0.00	70.30	27	14,458	0.19%
2020/08/06	2	70.50	1	71.20	70.90	1	14,345	0.01%
2020/08/05	10	70.53	0.4	70.60	70.30	9.6	14,191	0.07%
2020/08/04	30	70.95	8	71.36	70.60	22	13,930	0.16%
2020/08/03	61	72.21	5	72.56	71.60	56	13,492	0.42%
2020/07/31	1	74.90	23	75.27	75.60	-22	12,811	-0.17%
2020/07/30	23	75.15	4	74.95	75.50	19	12,677	0.15%
2020/07/29	3	72.73	8	72.54	72.50	-5	12,382	-0.04%
2020/07/28	48	72.40	7	74.07	70.70	41	12,268	0.33%
2020/07/27	12	73.06	12	74.33	73.00	0	11,638	0.00%
2020/07/24	2	70.00	8	70.75	69.90	-6	11,081	-0.05%
2020/07/23	2	71.30	2	71.40	71.80	0	10,898	0.00%
2020/07/22	1	72.30	20	73.00	71.80	-19	10,879	-0.17%
2020/07/21	3	72.10	0	0.00	72.00	3	10,752	0.03%
2020/07/17	3	69.87	25	69.86	69.30	-22	10,703	-0.21%
2020/07/16	3	70.47	19	69.78	69.70	-16	10,702	-0.15%
2020/07/15	10	71.00	8	71.00	70.70	2	10,723	0.02%
2020/07/14	8	71.54	0	0.00	70.70	8	10,890	0.07%
2020/07/10	1	71.30	0	0.00	71.60	1	10,829	0.01%
2020/07/09	1	70.40	2	70.30	70.40	-1	10,785	-0.01%
2020/07/08	3	69.07	1	69.80	69.50	2	10,545	0.02%
2020/07/07	3	70.40	4	70.50	70.50	-1	10,396	-0.01%
2020/07/06	3	71.47	0	0.00	71.60	3	10,289	0.03%
2020/07/03	4	73.73	2	71.55	71.90	2	10,198	0.02%
2020/07/02	5	72.70	23	70.94	72.70	-18	10,104	-0.18%
2020/07/01	4	67.20	0	0.00	68.00	4	9,887	0.04%
2020/06/30	7	67.03	6	67.20	67.60	1	9,908	0.01%
2020/06/29	1	68.20	0	0.00	67.30	1	9,975	0.01%
2020/06/24	6	67.95	1	68.00	68.00	5	10,071	0.05%
2020/06/22	1	67.80	1	68.10	68.20	0	10,310	0.00%
2020/06/19	1	67.50	0	0.00	68.20	1	10,480	0.01%
2020/06/18	17	66.94	0	0.00	67.50	17	10,454	0.16%
2020/06/17	20	67.60	1	67.60	68.00	19	10,597	0.18%
2020/06/16	1.2	67.41	0	0.00	67.30	1.2	10,947	0.01%
2020/06/15	1.2	66.25	0	0.00	65.60	1.2	11,239	0.01%
2020/06/12	2.2	65.63	6	64.58	66.30	-3.8	11,406	-0.03%
2020/06/11	3	67.03	1	66.50	66.50	2	11,576	0.02%
2020/06/10	0	0.00	0.1	67.90	68.00	-0.1	11,675	0.00%
2020/06/09	3	66.80	2	66.50	66.20	1	11,883	0.01%
2020/06/08	0	0.00	7.4	68.00	68.00	-7.4	12,024	-0.06%
2020/06/05	1	67.30	15	67.96	68.20	-14	11,980	-0.12%
2020/06/04	0	0.00	10	66.65	66.80	-10	11,922	-0.08%
2020/06/03	0	0.00	8	65.45	66.50	-8	12,037	-0.07%
2020/06/02	5	63.06	0	0.00	63.50	5	11,846	0.04%
2020/06/01	8.1	62.80	2	62.60	62.80	6.1	11,862	0.05%
2020/05/28	5	61.30	2	61.50	61.30	3	11,579	0.03%
2020/05/27	9	61.18	0	0.00	61.00	9	11,656	0.08%
2020/05/26	3	61.20	0	0.00	61.40	3	11,723	0.03%
2020/05/25	1	60.30	0	0.00	61.10	1	11,733	0.01%
2020/05/22	3	62.00	0	0.00	61.30	3	11,709	0.03%
2020/05/21	1	62.60	0	0.00	63.00	1	11,682	0.01%
2020/05/19	4	61.88	0	0.00	62.20	4	11,304	0.04%
2020/05/18	4	63.85	2	62.60	62.60	2	11,249	0.02%
2020/05/15	0.1	66.40	3	66.00	66.40	-3	11,217	-0.03%
2020/05/14	1	67.00	0	0.00	66.50	1	11,200	0.01%
2020/05/13	2	67.45	1	67.80	68.00	1	11,150	0.01%
2020/05/11	1	68.80	1	68.90	68.90	0	11,207	0.00%
2020/05/08	0	0.00	1	67.50	67.60	-1	11,212	-0.01%
2020/05/07	0	0.00	9	66.59	66.20	-9	11,275	-0.08%
2020/05/05	0	0.00	1	65.10	65.00	-1	11,260	-0.01%
2020/05/04	3	63.53	1	64.60	64.40	2	11,292	0.02%
2020/04/30	0	0.00	12	66.93	67.10	-12	11,242	-0.11%
2020/04/29	2	65.20	18	65.50	65.30	-16	11,365	-0.14%
2020/04/28	5.3	64.88	0	0.00	64.80	5.3	11,470	0.05%
2020/04/27	0	0.00	3	65.07	65.30	-3	11,653	-0.03%
2020/04/24	0	0.00	4	63.40	63.10	-4	11,585	-0.03%
2020/04/22	2	61.60	2	62.65	62.60	0	11,688	0.00%
2020/04/21	5	63.82	2	63.30	63.10	3	11,654	0.03%
2020/04/20	5	65.50	0	0.00	65.50	5	11,622	0.04%
2020/04/17	1	66.60	37	66.50	66.80	-36	11,566	-0.31%
2020/04/16	1.5	65.23	0	0.00	64.70	1.5	11,381	0.01%
2020/04/15	4	65.38	1	65.80	65.50	3	11,416	0.03%
2020/04/14	2	65.20	3	65.00	65.00	-1	11,362	-0.01%
2020/04/13	0	0.00	30	62.00	62.00	-30	11,287	-0.27%
2020/04/10	2.1	61.41	0	0.00	61.50	2.1	11,466	0.02%
2020/04/09	1	62.60	55	62.90	62.20	-54	11,485	-0.47%
2020/04/08	5	61.90	2	62.30	62.00	3	11,471	0.03%
2020/04/07	2.2	60.32	10	60.60	61.70	-7.8	11,386	-0.07%
2020/04/06	0	0.00	2	58.00	58.80	-2	11,236	-0.02%
2020/04/01	2	57.80	0	0.00	57.20	2	11,185	0.02%
2020/03/31	2	58.40	0	0.00	58.60	2	11,129	0.02%
2020/03/30	1	59.50	1	58.50	59.20	0	10,968	0.00%
2020/03/27	4	60.93	6	60.18	59.80	-2	10,829	-0.02%
2020/03/26	2	59.35	10	59.48	59.80	-8	10,723	-0.07%
2020/03/25	6.2	56.96	5	57.38	58.90	1.2	10,656	0.01%
2020/03/24	2	53.40	5	53.98	54.30	-3	10,519	-0.03%
2020/03/23	9	51.00	0	0.00	51.00	9	10,435	0.09%
2020/03/20	3	52.53	51	54.16	54.20	-48	10,359	-0.46%
2020/03/19	104	50.04	0	0.00	50.20	104	10,011	1.04%	大買/鉅額交易
2020/03/18	2	57.15	1	57.00	55.50	1	10,048	0.01%
2020/03/16	1	59.80	0	0.00	59.30	1	10,022	0.01%
2020/03/13	64	58.04	1	60.30	61.00	63	9,798	0.64%
2020/03/12	56	62.13	0	0.00	62.70	56	9,516	0.59%
2020/03/09	2	68.60	0	0.00	68.90	2	9,586	0.02%
2020/03/05	0.2	73.50	0	0.00	73.60	0.2	9,344	0.00%
2020/03/03	0.2	72.30	0	0.00	72.50	0.2	9,314	0.00%
2020/03/02	6	70.17	0	0.00	70.10	6	9,187	0.07%
2020/02/27	2	72.10	0	0.00	71.30	2	9,246	0.02%
2020/02/25	1	73.90	0	0.00	73.50	1	9,010	0.01%
2020/02/21	1	75.60	1	75.90	75.20	0	9,019	0.00%
2020/02/19	0.3	76.10	0	0.00	76.40	0.3	9,065	0.00%
2020/02/18	1	75.70	0	0.00	75.60	1	8,985	0.01%
2020/02/17	1	76.50	0	0.00	76.70	1	8,827	0.01%
2020/02/14	1.4	77.41	0	0.00	77.40	1.4	8,831	0.02%
2020/02/13	0.4	77.30	1	77.40	77.50	-0.6	8,799	-0.01%
2020/02/11	10	75.50	11	76.38	76.20	-1	8,754	-0.01%
2020/02/07	1	75.50	2	75.20	74.80	-1	8,701	-0.01%
2020/02/06	2	75.80	0	0.00	77.90	2	8,646	0.02%
2020/02/03	3	71.60	5	72.30	72.80	-2	8,920	-0.02%
2020/01/31	2	74.10	1	74.80	74.60	1	8,719	0.01%
2020/01/30	0	0.00	1	73.80	74.10	-1	8,623	-0.01%
2020/01/20	0.2	79.00	0	0.00	79.00	0.2	8,516	0.00%
2020/01/17	0.2	79.20	0	0.00	79.30	0.2	8,578	0.00%
2020/01/15	10.2	81.78	10	81.10	81.10	0.2	8,523	0.00%
2020/01/14	6	80.97	2	81.20	81.20	4	8,463	0.05%
2020/01/13	2.4	79.83	2	80.50	80.70	0.4	8,442	0.00%
2020/01/08	2	78.50	0	0.00	77.40	2	8,510	0.02%
2020/01/07	2	78.40	0	0.00	78.70	2	8,542	0.02%
2020/01/06	2	78.80	0	0.00	78.70	2	8,755	0.02%
2020/01/03	2	82.75	11	82.37	81.80	-9	8,582	-0.10%
2020/01/02	7.2	82.77	0	0.00	82.80	7.2	8,527	0.08%
2019/12/26	0	0.00	1	84.00	83.50	-1	8,570	-0.01%
2019/12/25	2	83.90	1	83.90	83.90	1	8,771	0.01%
2019/12/20	0	0.00	3	84.00	84.60	-3	8,966	-0.03%
2019/12/19	1	84.50	20	84.32	84.30	-19	8,871	-0.21%
2019/12/18	1	85.00	16	84.84	85.40	-15	8,868	-0.17%
2019/12/17	1	84.40	0	0.00	85.00	1	8,897	0.01%
2019/12/16	5	85.08	10	84.90	84.10	-5	8,840	-0.06%
2019/12/13	2	85.50	2	85.85	85.20	0	8,802	0.00%
2019/12/12	25	83.97	14	83.58	84.60	11	8,463	0.13%
2019/12/11	8.2	80.10	0	0.00	80.40	8.2	8,097	0.10%
2019/12/10	0.2	79.70	0	0.00	80.10	0.2	8,112	0.00%
2019/12/09	3	79.63	0	0.00	80.00	3	8,131	0.04%
2019/12/06	23	80.95	10	80.52	79.70	13	8,083	0.16%
2019/12/05	0.2	76.70	0	0.00	76.80	0.2	7,592	0.00%
2019/12/04	7.2	74.65	2	74.70	75.00	5.2	7,606	0.07%
2019/12/03	0.2	75.50	2	75.50	75.50	-1.8	7,716	-0.02%
2019/12/02	0	0.00	3	75.80	75.80	-3	7,812	-0.04%
2019/11/29	3	75.80	0	0.00	75.60	3	7,862	0.04%
2019/11/28	2.2	77.09	0	0.00	77.00	2.2	7,783	0.03%
2019/11/26	6	77.52	30	77.50	77.30	-24	7,862	-0.31%
2019/11/22	0	0.00	2	77.90	77.80	-2	7,778	-0.03%
2019/11/21	3	77.30	0	0.00	77.60	3	7,774	0.04%
2019/11/20	3	79.90	1	79.20	79.70	2	7,740	0.03%
2019/11/19	0.2	78.70	0	0.00	79.00	0.2	7,789	0.00%
2019/11/15	4.2	78.57	0	0.00	78.20	4.2	7,873	0.05%
2019/11/14	0.2	77.70	0	0.00	78.00	0.2	7,949	0.00%
2019/11/13	0.4	77.90	1	78.20	78.00	-0.6	7,971	-0.01%
2019/11/12	0.2	78.20	0	0.00	78.30	0.2	8,045	0.00%
2019/11/11	2	77.90	1	78.20	78.00	1	8,151	0.01%
2019/11/08	0	0.00	1	79.60	78.30	-1	8,226	-0.01%
2019/11/07	1	79.70	1	79.90	79.70	0	8,241	0.00%
2019/11/06	0	0.00	1	79.50	79.60	-1	8,235	-0.01%
2019/11/05	2	80.00	3	79.93	80.00	-1	8,257	-0.01%
2019/11/04	2	80.05	1	80.10	80.50	1	8,371	0.01%
2019/11/01	11	80.01	14	79.94	80.00	-3	8,352	-0.04%
2019/10/31	3	80.00	1	80.50	79.50	2	8,472	0.02%
2019/10/30	10.2	77.70	1	78.80	77.60	9.2	8,159	0.11%
2019/10/29	20.2	77.95	0	0.00	78.30	20.2	8,188	0.25%
2019/10/28	0.2	78.00	0	0.00	78.10	0.2	8,187	0.00%
2019/10/24	0	0.00	1	79.20	79.20	-1	8,088	-0.01%
2019/10/23	1	78.90	2	78.55	78.60	-1	8,067	-0.01%
2019/10/22	1	77.80	0	0.00	78.00	1	8,044	0.01%
2019/10/21	2.2	77.91	0	0.00	77.70	2.2	8,103	0.03%
2019/10/17	0	0.00	0.1	77.00	77.40	-0.1	8,228	0.00%
2019/10/16	0.4	76.70	0	0.00	77.00	0.4	8,205	0.00%
2019/10/15	0.2	76.50	2	76.60	76.80	-1.8	8,254	-0.02%
2019/10/14	0	0.00	9	76.50	76.80	-9	8,264	-0.11%
2019/10/09	0	0.00	6	73.00	72.40	-6	8,101	-0.07%
2019/10/08	1	74.20	0	0.00	74.00	1	8,099	0.01%
2019/10/04	0	0.00	2	73.00	72.80	-2	8,355	-0.02%
2019/10/02	0	0.00	2	72.80	73.30	-2	8,296	-0.02%
2019/10/01	2	72.30	15.2	72.35	73.50	-13.2	8,350	-0.16%
2019/09/27	2	71.60	0	0.00	70.80	2	8,282	0.02%
2019/09/25	4	71.08	0	0.00	71.30	4	8,390	0.05%
2019/09/24	3	72.80	3	73.30	73.30	0	8,450	0.00%
2019/09/23	3	73.20	0.1	72.90	73.10	2.9	8,466	0.03%
2019/09/20	0	0.00	5	73.20	73.30	-5	8,498	-0.06%
2019/09/18	3	72.90	2	73.00	73.00	1	8,527	0.01%
2019/09/17	0	0.00	1	72.60	73.10	-1	8,568	-0.01%
2019/09/12	0	0.00	4	71.98	72.00	-4	8,641	-0.05%
2019/09/11	1	70.50	0	0.00	71.00	1	8,831	0.01%
2019/09/10	1	70.30	0	0.00	70.70	1	8,845	0.01%
2019/09/09	1	72.00	0	0.00	71.60	1	8,867	0.01%
2019/09/05	0	0.00	3	71.70	72.00	-3	8,908	-0.03%
2019/09/04	0	0.00	1	71.00	71.30	-1	8,789	-0.01%
2019/09/03	1	69.70	1	71.20	69.50	0	8,737	0.00%
2019/08/30	0	0.00	7	70.99	71.40	-7	8,733	-0.08%
2019/08/27	0	0.00	1	68.60	69.00	-1	8,869	-0.01%
2019/08/26	2	68.55	0	0.00	68.40	2	8,972	0.02%
2019/08/20	0	0.00	26	68.92	69.30	-26	9,215	-0.28%
2019/08/15	3	67.20	0	67.00	67.00	3	9,413	0.03%
2019/08/14	3	68.50	8	68.35	68.30	-5	9,544	-0.05%
2019/08/13	20	66.85	0	0.00	66.60	20	9,528	0.21%
2019/08/12	0	0.00	5	68.90	68.90	-5	9,513	-0.05%
2019/08/07	3	68.90	3	69.00	68.80	0	9,495	0.00%
2019/08/06	1	66.90	1	68.70	68.30	0	9,502	0.00%
2019/08/05	2	68.40	7	69.20	68.80	-5	9,329	-0.05%
2019/08/02	7	67.69	6	68.10	68.80	1	9,263	0.01%
2019/08/01	1	69.70	1	69.40	69.40	0	9,148	0.00%
2019/07/31	2	69.10	2	70.50	69.90	0	9,127	0.00%
2019/07/29	0	0.00	1	70.20	69.90	-1	9,121	-0.01%
2019/07/26	1	69.30	1	69.60	69.60	0	9,208	0.00%
2019/07/24	0	0.00	2	71.10	70.90	-2	9,355	-0.02%
2019/07/23	5	71.00	0	0.00	71.00	5	9,462	0.05%
2019/07/22	2	70.30	0	0.00	70.50	2	9,449	0.02%
2019/07/19	0.5	70.00	0	0.00	70.40	0.5	9,486	0.01%
2019/07/18	0	0.00	1	67.00	67.60	-1	9,468	-0.01%
2019/07/17	6	67.25	3	68.00	67.50	3	9,487	0.03%
2019/07/15	1	67.70	1	67.90	69.10	0	9,449	0.00%
2019/07/12	4	67.55	0	0.00	67.50	4	9,592	0.04%
2019/07/11	1	66.70	6	68.27	68.40	-5	10,008	-0.05%
2019/07/10	0	0.00	1	65.50	66.10	-1	9,776	-0.01%
2019/07/09	4	64.90	2	64.70	64.10	2	9,693	0.02%
2019/07/08	3	64.43	2	65.50	64.50	1	9,752	0.01%
2019/07/05	16	66.97	5	66.28	66.20	11	9,730	0.11%
2019/07/04	1	65.20	0	0.00	65.30	1	9,683	0.01%
2019/07/03	0	0.00	2	64.00	64.40	-2	9,581	-0.02%
2019/07/02	2	64.95	0	0.00	64.60	2	9,582	0.02%
2019/07/01	3	64.90	30	64.91	66.10	-27	9,615	-0.28%
2019/06/27	0	0.00	1	61.90	62.80	-1	9,949	-0.01%
2019/06/26	1	60.80	0	0.00	60.50	1	9,960	0.01%
2019/06/25	0	0.00	1	62.20	61.30	-1	9,956	-0.01%
2019/06/24	0	0.00	7	62.30	63.00	-7	10,142	-0.07%
2019/06/21	0	0.00	1	62.70	63.20	-1	10,262	-0.01%
2019/06/20	1	63.00	2	62.80	62.50	-1	10,219	-0.01%
2019/06/19	1	62.00	6	60.62	62.30	-5	10,393	-0.05%
2019/06/18	1	58.70	0	0.00	58.40	1	10,199	0.01%
2019/06/17	1	58.80	11	59.47	58.40	-10	10,296	-0.10%
2019/06/13	1	60.50	0	0.00	60.60	1	10,283	0.01%
2019/06/11	0	0.00	2	60.25	60.50	-2	10,383	-0.02%
2019/06/10	11	59.99	2	59.80	59.90	9	10,344	0.09%
2019/06/06	2	59.00	0	0.00	58.70	2	10,348	0.02%
2019/06/05	2	59.70	5	59.96	60.00	-3	10,363	-0.03%
2019/06/04	8	59.36	0	0.00	59.00	8	10,403	0.08%
2019/06/03	3	59.43	1	59.80	60.00	2	10,359	0.02%
2019/05/31	1	60.10	3	59.90	59.80	-2	10,322	-0.02%
2019/05/29	7	58.06	0	0.00	58.40	7	10,248	0.07%
2019/05/28	4	58.93	1	58.80	58.40	3	10,391	0.03%
2019/05/27	0.1	59.00	0	0.00	58.70	0.1	10,310	0.00%
2019/05/24	2	58.70	1	58.70	58.60	1	10,320	0.01%
2019/05/23	25	59.44	0	0.00	58.30	25	10,236	0.24%
2019/05/22	2	63.30	0	0.00	62.90	2	9,971	0.02%
2019/05/20	1	64.50	0	0.00	64.50	1	9,737	0.01%
2019/05/17	4	66.75	195	65.90	65.60	-191	9,654	-1.98%	大賣/鉅額交易
2019/05/16	1	68.40	0	0.00	68.50	1	9,537	0.01%
2019/05/14	20	66.80	0	0.00	66.80	20	9,451	0.21%
2019/05/13	1	69.30	0	0.00	68.00	1	9,360	0.01%
2019/05/10	1	69.80	0	0.00	68.80	1	9,428	0.01%
2019/05/09	30	69.00	0	0.00	69.40	30	9,431	0.32%
2019/05/07	1	71.30	0	70.90	71.00	1	9,252	0.01%
2019/05/06	26	70.03	4	70.40	71.40	22	9,312	0.24%
2019/05/03	0	0.00	55	72.20	72.00	-55	9,211	-0.60%
2019/05/02	1	71.10	0	0.00	70.70	1	9,077	0.01%
2019/04/30	0	0.00	100	71.50	71.70	-100	8,938	-1.12%
2019/04/29	41	71.98	0	0.00	71.60	41	8,846	0.46%
2019/04/24	20	73.00	0	0.00	73.10	20	8,561	0.23%
2019/04/22	0	0.00	15.5	75.37	75.00	-15.5	8,378	-0.18%
2019/04/18	0	0.00	1	75.20	74.10	-1	8,182	-0.01%
2019/04/17	16	75.70	3	75.30	75.20	13	8,000	0.16%
2019/04/15	2	70.40	2	70.45	71.00	0	7,643	0.00%
2019/04/12	25	70.00	0	0.00	69.70	25	7,682	0.33%
2019/04/10	0	0.00	5	71.20	71.80	-5	7,888	-0.06%
2019/04/08	0	0.00	2	71.25	70.60	-2	7,828	-0.03%
2019/04/03	10	71.00	10	70.60	70.80	0	7,723	0.00%
2019/04/02	14	70.27	7	70.56	70.60	7	7,607	0.09%
2019/04/01	50	68.00	7	68.70	68.70	43	7,262	0.59%
2019/03/29	35	67.00	1	67.30	67.50	34	7,033	0.48%
2019/03/28	0	67.50	3	67.90	67.70	-3	7,034	-0.04%
2019/03/27	26	68.86	9	69.21	68.40	17	7,012	0.24%
2019/03/26	5	65.62	3	67.43	67.50	2	6,729	0.03%
2019/03/25	10	64.90	0	0.00	65.00	10	6,562	0.15%
2019/03/22	10	66.10	32	65.81	65.90	-22	6,510	-0.34%
2019/03/21	2	63.30	0	0.00	63.70	2	6,275	0.03%
2019/03/20	3	63.20	2	63.35	63.00	1	6,223	0.02%
2019/03/19	1	62.50	0	0.00	62.60	1	6,138	0.02%
2019/03/18	2	62.40	0	0.00	62.70	2	6,069	0.03%
2019/03/13	1	62.40	0	0.00	63.00	1	6,077	0.02%
2019/03/07	6	63.27	5	64.50	63.10	1	6,360	0.02%
2019/03/06	0	0.00	1	64.50	64.00	-1	6,505	-0.02%
2019/03/05	0	0.00	5	63.60	63.50	-5	6,669	-0.07%
2019/03/04	0	0.00	1	62.10	63.80	-1	6,652	-0.02%
2019/02/27	13	63.08	11	63.25	62.90	2	6,563	0.03%
2019/02/26	10	63.40	14	64.94	64.50	-4	6,364	-0.06%
2019/02/25	6	61.57	14	61.44	62.00	-8	6,185	-0.13%
2019/02/21	12	59.53	0	0.00	59.90	12	6,438	0.19%
2019/02/20	3	59.60	21	59.92	60.40	-18	6,453	-0.28%
2019/02/19	6	58.80	0	0.00	58.60	6	6,429	0.09%
2019/02/18	0	0.00	2	59.40	58.60	-2	6,490	-0.03%
2019/02/15	2	58.50	0	0.00	58.90	2	6,520	0.03%
2019/02/14	50	59.04	0	0.00	58.80	50	6,611	0.76%
2019/02/12	23	60.15	15	59.97	60.30	8	6,620	0.12%
2019/02/11	3	59.07	1	59.10	58.80	2	6,641	0.03%
2019/01/30	0	0.00	2	60.10	60.00	-2	6,624	-0.03%
2019/01/29	3	59.23	2	60.00	59.90	1	6,593	0.02%
2019/01/25	10	60.30	27	59.99	60.50	-17	6,638	-0.26%
2019/01/21	0	0.00	2	59.60	58.80	-2	6,848	-0.03%
2019/01/18	0	0.00	6	58.80	58.80	-6	6,907	-0.09%
2019/01/17	1	58.00	0	0.00	58.10	1	6,967	0.01%
2019/01/16	0	0.00	2	58.90	58.60	-2	7,031	-0.03%
2019/01/15	0	0.00	7	58.46	58.60	-7	7,036	-0.10%
2019/01/14	0	0.00	14	57.21	57.30	-14	7,001	-0.20%
2019/01/11	0	0.00	7	57.30	57.60	-7	7,172	-0.10%
2019/01/09	2	56.05	4	56.43	56.30	-2	7,187	-0.03%
2019/01/08	0	0.00	0.1	55.20	55.20	-0.1	7,152	0.00%
2019/01/07	2	55.25	0	0.00	55.00	2	7,232	0.03%
2019/01/04	0	0.00	1	55.20	55.20	-1	7,246	-0.01%
2019/01/03	6	54.98	4	55.95	56.00	2	7,624	0.03%
2019/01/02	14	56.79	0	0.00	56.50	14	7,538	0.19%
2018/12/27	2	57.70	0	0.00	57.90	2	7,546	0.03%
2018/12/25	3	57.60	1	57.90	57.30	2	7,673	0.03%
2018/12/24	5	58.18	0	0.00	58.10	5	7,704	0.06%
2018/12/22	2	58.30	0	0.00	58.20	2	7,732	0.03%
2018/12/21	3	59.20	0	0.00	58.70	3	7,891	0.04%
2018/12/18	0	0.00	1	60.00	59.80	-1	7,823	-0.01%
2018/12/17	3	60.50	0	0.00	60.30	3	7,880	0.04%
2018/12/14	1	60.00	0	0.00	60.30	1	7,907	0.01%
2018/12/13	0	0.00	5	60.70	60.50	-5	7,921	-0.06%
2018/12/12	1	60.10	11	60.27	60.00	-10	7,921	-0.13%
2018/12/11	9	59.07	0	0.00	58.80	9	7,865	0.11%
2018/12/10	3	59.33	3	59.93	59.40	0	7,909	0.00%
2018/12/07	1	60.10	1	59.90	60.20	0	7,943	0.00%
2018/12/06	9	60.86	0	0.00	59.70	9	7,958	0.11%
2018/12/05	4	62.75	3	63.13	62.80	1	7,815	0.01%
2018/12/04	0	0.00	1	64.70	64.60	-1	7,838	-0.01%
2018/11/30	3	61.50	4	62.20	62.40	-1	7,672	-0.01%
2018/11/29	13	62.80	7	63.19	62.00	6	7,506	0.08%
2018/11/28	5	60.32	19	60.21	62.50	-14	7,288	-0.19%
2018/11/27	8	58.01	1	58.30	58.00	7	7,017	0.10%
2018/11/26	2	57.40	2	57.60	57.40	0	7,023	0.00%
2018/11/23	5	56.44	0	0.00	56.40	5	6,968	0.07%
2018/11/22	0	0.00	0.1	56.70	56.50	-0.1	6,958	0.00%
2018/11/21	8	56.58	3	56.50	56.60	5	6,904	0.07%
2018/11/20	9	58.19	0	0.00	57.60	9	6,686	0.13%
2018/11/16	0	0.00	1	60.30	60.30	-1	6,541	-0.02%
2018/11/15	1	59.40	0	0.00	59.50	1	6,510	0.02%
2018/11/14	5	59.48	0	0.00	59.50	5	6,473	0.08%
2018/11/13	5	59.62	0	0.00	59.50	5	6,465	0.08%
2018/11/12	0	0.00	2	61.40	61.00	-2	6,376	-0.03%
2018/11/09	2	60.60	0	0.00	60.60	2	6,359	0.03%
2018/11/08	1	61.70	2	61.80	61.80	-1	6,433	-0.02%
2018/11/07	8	61.03	1	61.40	61.20	7	6,456	0.11%
2018/11/06	3	61.23	0	0.00	61.60	3	6,501	0.05%
2018/11/05	1	61.40	1	62.00	62.40	0	6,529	0.00%
2018/11/02	1	62.70	0	0.00	62.60	1	6,580	0.02%
2018/11/01	0	0.00	2	62.00	62.60	-2	6,624	-0.03%
2018/10/31	5	61.10	0	0.00	62.40	5	6,676	0.07%
2018/10/29	2	61.70	0	0.00	61.20	2	6,524	0.03%
2018/10/25	1	60.80	1	61.50	60.60	0	6,565	0.00%
2018/10/24	6	61.42	3	62.03	62.20	3	6,781	0.04%
2018/10/23	3	61.63	4	62.08	61.90	-1	7,046	-0.01%
2018/10/19	2	61.65	1	62.40	62.40	1	7,181	0.01%
2018/10/18	2	63.50	0	0.00	63.20	2	7,076	0.03%
2018/10/17	2	65.00	0	0.00	65.00	2	7,089	0.03%
2018/10/15	0	0.00	5	63.30	63.30	-5	7,290	-0.07%
2018/10/12	5	63.80	20	62.59	63.70	-15	7,249	-0.21%
2018/10/11	8	62.58	10.6	63.43	61.80	-2.6	7,236	-0.04%
2018/10/09	5	68.84	0	0.00	68.60	5	6,846	0.07%
2018/10/08	0	70.00	0.5	70.00	69.70	-0.5	6,754	-0.01%
2018/10/05	2	71.15	0	0.00	70.70	2	6,736	0.03%
2018/10/04	5	73.80	0	0.00	73.10	5	6,728	0.07%
2018/10/01	1	74.90	0	0.00	74.90	1	6,591	0.02%
2018/09/27	0	0.00	1	73.70	74.10	-1	6,468	-0.02%
2018/09/26	0	0.00	3	74.10	74.10	-3	6,459	-0.05%
2018/09/25	3	75.00	0	0.00	74.30	3	6,584	0.05%
2018/09/21	0	0.00	3	73.70	73.50	-3	6,571	-0.05%
2018/09/14	3	72.80	1	72.50	72.70	2	6,747	0.03%
2018/09/13	0	0.00	1	70.60	71.40	-1	6,778	-0.01%
2018/09/11	1	70.00	0	0.00	70.90	1	6,942	0.01%
2018/09/10	1	70.30	0	0.00	69.60	1	7,100	0.01%
2018/09/04	3	74.00	0	0.00	73.90	3	7,585	0.04%
2018/09/03	1	74.80	5	74.30	74.30	-4	7,728	-0.05%
2018/08/31	5	74.70	0	0.00	75.30	5	7,794	0.06%
2018/08/30	1	74.40	1	74.40	74.30	0	7,859	0.00%
2018/08/28	3	73.50	0	0.00	73.90	3	7,943	0.04%
2018/08/21	0	0.00	1	73.70	73.00	-1	8,299	-0.01%
2018/08/16	0	0.00	2	72.60	73.10	-2	8,322	-0.02%
2018/08/15	3	73.37	0	0.00	73.10	3	8,316	0.04%
2018/08/10	1	76.20	0	0.00	76.70	1	8,256	0.01%
2018/08/09	0	0.00	4	78.50	78.50	-4	8,283	-0.05%
2018/08/07	0.5	77.20	1	77.70	77.40	-0.5	8,249	-0.01%
2018/08/06	1	77.70	2	77.70	77.60	-1	8,261	-0.01%
2018/08/02	1	76.60	0	0.00	76.60	1	8,462	0.01%
2018/08/01	3	77.80	1	77.90	78.00	2	8,496	0.02%
2018/07/31	0	0.00	2	77.50	78.40	-2	8,534	-0.02%
2018/07/30	3	78.60	7	78.51	78.50	-4	8,504	-0.05%
2018/07/27	0	0.00	7	73.11	74.60	-7	8,500	-0.08%
2018/07/20	5	70.72	0.2	70.60	70.60	4.8	9,641	0.05%
2018/07/19	0.5	72.30	1	73.20	72.30	-0.5	9,586	-0.01%
2018/07/18	0	0.00	4	73.05	72.60	-4	9,648	-0.04%
2018/07/17	1	71.30	0	0.00	71.40	1	9,660	0.01%
2018/07/13	1	71.60	1	72.20	72.10	0	9,847	0.00%
2018/07/12	1	70.90	4	71.25	70.70	-3	9,900	-0.03%
2018/07/11	0	0.00	21	69.32	69.40	-21	9,946	-0.21%
2018/07/09	2	70.15	3	70.43	70.00	-1	10,147	-0.01%
2018/07/05	1	69.30	1	69.70	69.60	0	10,359	0.00%
2018/07/03	1	70.09	0	0.00	69.50	1	10,591	0.01%
2018/07/02	1	70.90	0	0.00	70.90	1	10,612	0.01%
2018/06/29	3	70.90	4	71.48	71.60	-1	10,718	-0.01%
2018/06/28	0	0.00	1	70.70	70.90	-1	10,750	-0.01%
2018/06/27	0	71.00	0	0.00	70.80	0	10,797	0.00%
2018/06/26	2	71.20	0	0.00	71.50	2	10,868	0.02%
2018/06/25	0	0.00	0.1	72.40	72.40	-0.1	10,955	0.00%
2018/06/22	2	71.60	8	71.30	72.30	-6	11,107	-0.05%
2018/06/21	3	72.50	3	72.40	72.60	0	11,187	0.00%
2018/06/19	11	72.85	0	0.00	72.10	11	11,166	0.10%
2018/06/15	6	73.82	3	74.50	74.40	3	11,055	0.03%
2018/06/14	2	74.75	0	0.00	74.50	2	10,832	0.02%
2018/06/13	0	0.00	1.3	75.96	75.60	-1.3	10,810	-0.01%
2018/06/12	7	75.14	1	75.60	75.60	6	10,907	0.06%
2018/06/11	1	76.30	0	0.00	76.10	1	10,767	0.01%
2018/06/08	0	0.00	1	77.70	77.50	-1	10,783	-0.01%
2018/06/07	0	0.00	1	78.90	78.40	-1	10,951	-0.01%
2018/06/06	1	77.60	1	78.00	77.60	0	10,931	0.00%
2018/06/05	0	0.00	1	77.40	76.80	-1	11,093	-0.01%
2018/06/04	1	76.60	2	76.60	76.80	-1	11,302	-0.01%
2018/05/31	0	0.00	1	76.00	76.00	-1	11,693	-0.01%
2018/05/30	5	75.88	0	0.00	75.30	5	11,569	0.04%
2018/05/28	1	78.20	0	0.00	78.20	1	11,864	0.01%
2018/05/25	0	0.00	1	79.00	79.00	-1	12,266	-0.01%
2018/05/24	0.5	78.10	10	78.30	78.10	-9.5	12,755	-0.07%
2018/05/21	1	80.10	2	79.00	79.80	-1	14,317	-0.01%
2018/05/17	0	0.00	2	78.80	77.80	-2	15,587	-0.01%
2018/05/16	1	80.00	1	79.70	79.50	0	16,280	0.00%
2018/05/11	1	80.10	0	0.00	79.80	1	19,498	0.01%
2018/05/10	0	78.50	0	0.00	78.50	0	20,801	0.00%
2018/05/07	8.1	79.84	3	82.27	79.00	5.1	27,009	0.02%
2018/05/04	6	80.50	4	79.45	80.20	2	29,040	0.01%
2018/05/03	2	76.00	0	0.00	75.10	2	30,842	0.01%
2018/05/02	9	78.10	0	0.00	75.70	9	36,334	0.02%
2018/04/30	13	80.68	9	81.97	80.30	4	38,764	0.01%