日月光投控 (3711)-第一金-豐原券商分點個股進出

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
142.5
漲跌
▼2.5
漲幅
-1.72%
成交量
13,384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(已收盤)

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

日月光投控 (3711)籌碼相關－第一金-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原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
2024/04/25	3	144.17	4	146.13	145.00	-1	15,906	-0.01%
2024/04/24	2	147.75	1	149.00	148.00	1	15,903	0.01%
2024/04/23	6	146.25	4	147.75	145.00	2	15,923	0.01%
2024/04/22	1	142.50	1	144.00	144.50	0	15,893	0.00%
2024/04/19	3.1	147.80	2	147.75	146.00	1.1	15,731	0.01%
2024/04/18	5.1	152.61	0	0.00	151.00	5.1	15,212	0.03%
2024/04/17	4	154.50	1	154.00	156.00	3	14,996	0.02%
2024/04/16	1.2	154.42	2	155.50	153.00	-0.8	14,969	-0.01%
2024/04/15	0	0.00	1	161.00	160.00	-1	14,828	-0.01%
2024/04/12	0	0.00	1	160.00	160.50	-1	14,705	-0.01%
2024/04/11	0.1	158.00	1	157.50	159.00	-0.9	14,657	-0.01%
2024/04/10	1	158.50	3	158.17	158.50	-2	14,551	-0.01%
2024/04/09	0.1	155.00	2	155.00	156.00	-1.9	14,659	-0.01%
2024/04/08	3	154.00	1	155.00	153.00	2	14,652	0.01%
2024/04/02	2	152.25	4	152.88	153.50	-2	14,453	-0.01%
2024/04/01	5	153.89	0	0.00	150.00	5	14,286	0.04%
2024/03/29	2.1	152.81	62	155.97	161.00	-59.9	13,941	-0.43%
2024/03/28	3	153.34	3	154.83	155.00	0	13,494	0.00%
2024/03/27	3.2	153.84	1	154.00	154.00	2.2	13,384	0.02%
2024/03/26	2	156.99	1	157.00	157.00	1	13,292	0.01%
2024/03/25	1.1	156.11	1	157.50	157.50	0.1	13,340	0.00%
2024/03/22	1	158.00	22	158.50	159.00	-21	13,323	-0.16%
2024/03/21	3.1	158.98	2	160.00	160.00	1.1	13,302	0.01%
2024/03/20	1.3	159.38	2	159.50	156.50	-0.7	13,282	-0.01%
2024/03/19	2	158.00	2	158.00	160.00	0	13,259	0.00%
2024/03/18	1	156.50	0	0.00	158.00	1	13,069	0.01%
2024/03/15	2	150.77	1	151.00	153.00	1	12,944	0.01%
2024/03/14	1	153.50	1	154.50	154.00	0	12,704	0.00%
2024/03/13	3.3	159.33	1	159.50	158.50	2.3	12,692	0.02%
2024/03/12	1	156.01	1	154.00	157.50	0	12,545	0.00%
2024/03/11	4.8	154.78	1	156.00	154.00	3.8	12,451	0.03%
2024/03/08	15	168.39	8.8	164.85	159.50	6.2	12,209	0.05%
2024/03/07	3	155.50	2	156.25	163.50	1	11,149	0.01%
2024/03/06	1.6	146.69	2	146.00	149.00	-0.4	10,595	0.00%
2024/03/05	1	143.50	0	144.00	144.50	1	10,633	0.01%
2024/03/04	1	142.00	4	142.50	141.50	-3	10,639	-0.03%
2024/03/01	2	137.75	1	138.50	138.00	1	10,599	0.01%
2024/02/29	0.2	138.50	0	0.00	139.00	0.2	10,590	0.00%
2024/02/27	0.1	139.34	0	0.00	138.00	0.1	10,500	0.00%
2024/02/23	0	0.00	1	141.49	141.50	-1	10,443	-0.01%
2024/02/22	0	0.00	0	140.00	138.50	0	10,550	0.00%
2024/02/20	0	0.00	1	136.00	137.00	-1	10,534	-0.01%
2024/02/19	1	135.50	1	136.50	136.00	0	10,552	0.00%
2024/02/16	0.2	137.33	5	139.70	137.00	-4.9	10,799	-0.05%
2024/02/15	2.1	135.48	3	136.17	135.50	-0.9	10,676	-0.01%
2024/02/05	9	127.94	1	128.00	130.00	8	10,851	0.07%
2024/02/02	4	130.25	0	0.00	129.50	4	10,754	0.04%
2024/02/01	2.1	132.04	1	133.00	133.00	1.1	10,571	0.01%
2024/01/31	0.1	135.45	0	0.00	136.00	0.1	10,429	0.00%
2024/01/30	0.2	135.75	0	0.00	136.00	0.2	10,412	0.00%
2024/01/29	0.3	136.33	0	0.00	137.00	0.3	10,540	0.00%
2024/01/26	0	0.00	0.1	137.00	137.00	-0.1	10,641	0.00%
2024/01/25	0.1	135.50	0	0.00	137.00	0.1	10,680	0.00%
2024/01/24	0.1	133.50	0.1	133.50	134.00	-0.1	10,666	0.00%
2024/01/23	0.2	134.00	0	0.00	134.50	0.2	10,790	0.00%
2024/01/22	0.2	132.50	0	132.00	134.50	0.1	10,895	0.00%
2024/01/19	0	0.00	2	131.00	131.00	-2	10,843	-0.02%
2024/01/18	0	0.00	1	126.50	127.00	-1	10,753	-0.01%
2024/01/15	1	125.50	0	0.00	125.50	1	10,726	0.01%
2024/01/11	2	125.00	0	0.00	125.50	2	11,097	0.02%
2024/01/10	0.1	125.00	0	0.00	126.50	0.1	11,322	0.00%
2024/01/08	0	0.00	0.1	126.00	126.00	-0.1	11,319	0.00%
2024/01/04	2.2	127.45	0	0.00	127.00	2.2	11,415	0.02%
2024/01/03	2.1	126.51	0	0.00	126.50	2.1	11,651	0.02%
2023/12/29	0	0.00	0.1	134.00	135.00	-0.1	11,292	0.00%
2023/12/27	0	0.00	1	133.50	133.50	-1	11,260	-0.01%
2023/12/26	1	132.50	0	0.00	132.50	1	11,230	0.01%
2023/12/25	0	0.00	0	130.50	131.00	0	11,265	0.00%
2023/12/20	0.1	131.00	1	133.00	131.50	-1	11,464	-0.01%
2023/12/19	0	0.00	2	130.00	131.50	-2	11,367	-0.02%
2023/12/18	0.6	131.00	0	0.00	131.50	0.6	11,390	0.01%
2023/12/15	0.1	130.50	0	0.00	131.00	0.1	11,408	0.00%
2023/12/14	0	0.00	2	133.00	133.50	-2	11,256	-0.02%
2023/12/12	0	0.00	2	130.00	129.50	-2	11,294	-0.02%
2023/12/08	1	128.00	1	129.03	129.50	0	11,510	0.00%
2023/12/07	0.1	126.00	1	126.50	126.50	-1	11,493	-0.01%
2023/12/05	0.1	128.50	0	0.00	129.50	0.1	11,677	0.00%
2023/12/04	0.2	129.33	2	130.00	130.00	-1.9	11,632	-0.02%
2023/12/01	0.5	127.11	0	0.00	128.00	0.5	11,645	0.00%
2023/11/30	0.2	127.00	0	0.00	128.00	0.2	11,645	0.00%
2023/11/29	0.1	126.00	0.5	127.48	127.00	-0.4	11,473	0.00%
2023/11/28	2.4	125.83	1	125.50	125.50	1.4	11,316	0.01%
2023/11/27	0	0.00	0.3	126.02	126.00	-0.3	11,440	0.00%
2023/11/24	0	0.00	0.1	127.00	126.50	-0.1	11,610	0.00%
2023/11/22	0	0.00	1	127.00	126.50	-1	12,330	-0.01%
2023/11/21	0	124.50	13	126.96	127.00	-13	12,850	-0.10%
2023/11/20	0	0.00	0.3	124.00	124.00	-0.3	12,782	0.00%
2023/11/17	0.4	125.00	0	0.00	125.50	0.4	12,736	0.00%
2023/11/16	0.3	124.10	0	0.00	125.00	0.3	12,730	0.00%
2023/11/15	0.4	125.50	9	125.78	126.00	-8.6	12,641	-0.07%
2023/11/14	0	0.00	9	124.00	123.50	-9	12,410	-0.07%
2023/11/13	3	122.67	7.2	122.34	122.50	-4.2	12,429	-0.03%
2023/11/06	0	0.00	1.1	119.00	118.50	-1.1	12,489	-0.01%
2023/11/03	0	0.00	1.1	117.00	117.50	-1.1	12,445	-0.01%
2023/11/02	0	0.00	1	116.00	116.00	-1	12,453	-0.01%
2023/10/31	0	0.00	2	113.25	113.50	-2	12,478	-0.02%
2023/10/30	1	112.00	0	0.00	112.00	1	12,676	0.01%
2023/10/27	0	0.00	1	113.50	113.50	-1	12,745	-0.01%
2023/10/26	0	113.00	0	0.00	112.00	0	12,896	0.00%
2023/10/24	1	114.00	0.2	114.00	114.00	0.8	13,022	0.01%
2023/10/23	1	116.50	2.3	115.89	115.00	-1.3	12,980	-0.01%
2023/10/20	0	118.00	1	118.00	118.50	-1	13,087	-0.01%
2023/10/18	0	0.00	3.1	116.35	116.00	-3.1	13,025	-0.02%
2023/10/17	0	0.00	1	117.50	116.00	-1	12,869	-0.01%
2023/10/13	0	0.00	1	116.50	116.50	-1	13,162	-0.01%
2023/10/12	0	0.00	1	116.50	116.50	-1	13,308	-0.01%
2023/10/11	3.2	114.84	10	115.45	115.50	-6.8	13,384	-0.05%
2023/10/06	1	111.00	0	0.00	110.50	1	13,242	0.01%
2023/10/04	1	109.00	0	0.00	109.50	1	13,557	0.01%
2023/10/03	1	110.50	0	111.50	110.50	1	13,703	0.01%
2023/09/28	1	109.00	0	110.00	109.50	1	14,153	0.01%
2023/09/27	0	0.00	0	110.00	109.50	0	14,234	0.00%
2023/09/26	10	109.70	0	0.00	109.00	10	14,309	0.07%
2023/09/22	0	0.00	0.3	113.50	112.00	-0.3	14,828	0.00%
2023/09/21	2.1	112.49	0	0.00	112.00	2.1	15,060	0.01%
2023/09/20	5	114.90	0	0.00	114.50	5	15,250	0.03%
2023/09/18	3	113.83	0	0.00	113.50	3	15,793	0.02%
2023/09/15	2	116.00	6	117.42	116.00	-4	15,839	-0.03%
2023/09/14	0	0.00	2	115.00	115.50	-2	15,763	-0.01%
2023/09/13	8	112.31	1	113.00	112.50	7	15,743	0.04%
2023/09/12	2	115.00	0	0.00	115.50	2	15,642	0.01%
2023/09/11	1	114.00	0	0.00	113.50	1	15,652	0.01%
2023/09/08	1	115.50	0	0.00	116.50	1	15,680	0.01%
2023/09/07	2	118.50	0	0.00	118.50	2	15,829	0.01%
2023/09/06	0	0.00	1.1	119.00	118.00	-1.1	15,997	-0.01%
2023/09/05	2	116.25	0	0.00	118.50	2	16,147	0.01%
2023/09/04	2	117.50	0	117.00	118.00	2	16,289	0.01%
2023/08/30	1	118.50	3	119.83	120.00	-2	17,535	-0.01%
2023/08/29	1	117.00	2	118.00	117.50	-1	17,833	-0.01%
2023/08/28	7	120.79	6	120.83	119.00	1	17,724	0.01%
2023/08/25	1.1	115.98	16	116.41	116.50	-15	17,796	-0.08%
2023/08/24	0	0.00	1	113.50	113.00	-1	17,728	-0.01%
2023/08/23	3	109.00	0	0.00	109.50	3	18,049	0.02%
2023/08/22	1	108.50	1	108.50	108.50	0	18,678	0.00%
2023/08/21	0	0.00	0.1	108.50	108.00	-0.1	19,229	0.00%
2023/08/18	3.1	107.32	1	107.00	107.00	2.1	19,427	0.01%
2023/08/16	8	107.25	1	107.00	108.00	7	19,556	0.04%
2023/08/15	1	110.00	1	110.00	110.00	0	19,526	0.00%
2023/08/14	6	109.42	1	109.50	109.50	5	19,710	0.03%
2023/08/11	0	0.00	0.2	111.50	110.50	-0.2	19,854	0.00%
2023/08/10	0	110.00	0	0.00	111.00	0	19,915	0.00%
2023/08/09	10	110.00	0	0.00	111.00	10	19,811	0.05%
2023/08/08	2.1	109.28	1	109.00	109.00	1.1	19,798	0.01%
2023/08/04	1	108.50	0	0.00	109.00	1	19,801	0.01%
2023/08/02	3.1	110.18	0	0.00	110.50	3.1	19,699	0.02%
2023/08/01	0	0.00	0.3	114.50	114.00	-0.3	19,380	0.00%
2023/07/31	2	117.00	0	0.00	114.50	2	19,111	0.01%
2023/07/28	1.3	117.35	3.8	117.08	117.50	-2.5	18,899	-0.01%
2023/07/26	1	114.50	0	0.00	113.50	1	18,668	0.01%
2023/07/25	2.1	114.55	4	115.75	114.50	-1.9	18,785	-0.01%
2023/07/24	1.1	110.06	0	0.00	110.50	1.1	18,701	0.01%
2023/07/21	4	110.38	0	0.00	110.50	4	18,835	0.02%
2023/07/20	1.1	113.02	0	0.00	113.50	1.1	18,683	0.01%
2023/07/19	5.2	114.36	0	0.00	112.50	5.2	18,677	0.03%
2023/07/17	6	115.00	1	116.00	115.00	5	18,515	0.03%
2023/07/14	3	115.17	21	115.40	115.00	-18	18,381	-0.10%
2023/07/13	18.1	111.99	1	112.00	110.00	17.1	18,144	0.09%
2023/07/12	0.3	109.42	0	0.00	110.00	0.3	18,019	0.00%
2023/07/10	0	110.00	0	0.00	108.00	0	18,339	0.00%
2023/07/07	0.1	108.64	3	109.17	109.00	-2.9	18,312	-0.02%
2023/07/06	1	109.99	0	0.00	108.50	1	18,145	0.01%
2023/07/04	0.8	111.50	2	111.00	111.00	-1.2	18,034	-0.01%
2023/07/03	5.5	110.68	0	0.00	111.00	5.5	17,939	0.03%
2023/06/30	6.1	110.42	2	110.75	110.50	4.1	17,928	0.02%
2023/06/29	5	122.40	0	0.00	122.50	5	17,541	0.03%
2023/06/28	0.2	122.50	3	123.67	124.00	-2.8	17,438	-0.02%
2023/06/27	3.1	123.49	1	122.50	124.00	2.1	17,249	0.01%
2023/06/26	1	126.00	0	0.00	126.00	1	16,972	0.01%
2023/06/21	0	0.00	1	126.50	126.50	-1	16,836	-0.01%
2023/06/20	0	126.50	1	127.00	126.50	-1	16,846	-0.01%
2023/06/19	1	127.00	1	127.00	126.50	0	16,896	0.00%
2023/06/16	1	124.99	0	0.00	125.50	1	16,919	0.01%
2023/06/15	1	126.49	0	0.00	126.50	1	16,850	0.01%
2023/06/14	1.2	124.55	5	125.10	124.50	-3.8	16,920	-0.02%
2023/06/13	2	126.50	5	127.60	128.00	-3	16,782	-0.02%
2023/06/12	2	125.25	3.7	125.43	125.50	-1.7	16,636	-0.01%
2023/06/09	5.6	124.52	4	124.38	126.00	1.6	16,594	0.01%
2023/06/08	3.2	123.05	2	124.25	122.50	1.2	16,428	0.01%
2023/06/07	6.1	125.66	1.1	125.89	125.00	5	16,287	0.03%
2023/06/06	10.2	117.08	18.1	119.53	121.50	-7.9	15,681	-0.05%
2023/06/02	3	116.17	18	115.67	116.50	-15	15,003	-0.10%
2023/06/01	0	0.00	1	111.50	112.00	-1	14,515	-0.01%
2023/05/31	11	111.59	0	0.00	111.50	11	14,423	0.08%
2023/05/30	10	112.00	3	111.33	111.50	7	13,966	0.05%
2023/05/29	2.1	109.02	1	110.00	109.00	1.1	13,542	0.01%
2023/05/26	4	110.50	4.1	110.98	110.50	-0.1	13,374	0.00%
2023/05/25	1	109.50	2	110.00	108.50	-1	12,872	-0.01%
2023/05/24	3	108.50	2	108.50	108.50	1	12,352	0.01%
2023/05/23	0	0.00	1	110.46	110.00	-1	12,160	-0.01%
2023/05/22	0	0.00	3	110.50	110.00	-3	12,093	-0.02%
2023/05/19	0	0.00	6.1	109.08	109.00	-6.1	11,958	-0.05%
2023/05/18	0	0.00	11.5	109.40	109.00	-11.5	11,980	-0.10%
2023/05/17	1	106.50	1	106.00	105.50	0	11,829	0.00%
2023/05/16	0.5	104.50	1	104.00	104.00	-0.6	11,782	0.00%
2023/05/12	0	0.00	2	103.00	103.00	-2	11,987	-0.02%
2023/05/11	0	102.50	0	0.00	103.50	0	12,115	0.00%
2023/05/10	0.1	103.00	0	0.00	102.50	0.1	12,208	0.00%
2023/05/09	0	0.00	2.4	104.08	104.50	-2.4	12,197	-0.02%
2023/05/08	0	0.00	1	104.00	104.00	-1	12,266	-0.01%
2023/05/05	0.2	103.50	0	0.00	103.00	0.2	12,641	0.00%
2023/05/04	4	102.75	0	0.00	103.00	4	12,901	0.03%
2023/05/03	5	100.90	0	0.00	101.50	5	12,983	0.04%
2023/05/02	3	100.50	0	0.00	100.50	3	13,109	0.02%
2023/04/28	10	100.50	0	0.00	101.00	10	13,310	0.08%
2023/04/27	2	101.00	0	0.00	101.00	2	13,209	0.02%
2023/04/26	0.1	100.25	10	101.00	100.50	-9.9	13,108	-0.08%
2023/04/25	0.2	102.00	0	0.00	101.50	0.2	12,980	0.00%
2023/04/24	1	102.00	2	102.00	102.00	-1	12,955	-0.01%
2023/04/21	5.1	102.60	0	0.00	102.50	5.1	12,978	0.04%
2023/04/19	0.2	104.23	2.1	103.54	103.50	-1.8	13,041	-0.01%
2023/04/18	5	105.50	1	106.00	105.50	4	13,118	0.03%
2023/04/17	1	105.00	0	0.00	106.00	1	13,172	0.01%
2023/04/14	0	0.00	1	105.50	105.50	-1	13,143	-0.01%
2023/04/13	24	103.96	3	104.50	103.50	21	13,028	0.16%
2023/04/12	7	108.57	0	0.00	109.00	7	12,455	0.06%
2023/04/10	4	109.37	22	108.55	109.00	-18	12,183	-0.15%
2023/04/07	0	110.50	2	111.50	110.50	-2	12,032	-0.02%
2023/04/06	1	112.00	1	112.50	112.50	0	11,935	0.00%
2023/03/31	5	112.30	5	113.40	112.50	0	11,951	0.00%
2023/03/30	0	0.00	3	112.50	112.50	-3	12,012	-0.02%
2023/03/29	6	111.50	1	112.00	111.50	5	12,149	0.04%
2023/03/28	0	0.00	3	110.00	109.50	-3	12,285	-0.02%
2023/03/27	1	109.00	0	0.00	109.00	1	12,464	0.01%
2023/03/24	0	0.00	2	111.50	111.00	-2	12,707	-0.02%
2023/03/23	0	110.50	6	110.50	110.50	-6	12,687	-0.05%
2023/03/22	0	0.00	5	109.00	109.00	-5	12,755	-0.04%
2023/03/21	5	107.30	0	0.00	107.00	5	12,828	0.04%
2023/03/17	1	108.50	0	0.00	109.50	1	12,898	0.01%
2023/03/16	2	106.75	0	0.00	108.00	2	12,787	0.02%
2023/03/15	3	108.33	8.9	108.62	108.50	-5.9	12,898	-0.05%
2023/03/14	3	107.50	0	0.00	107.00	3	12,825	0.02%
2023/03/13	0	0.00	1	108.50	108.50	-1	12,754	-0.01%
2023/03/07	0	0.00	13.4	109.81	110.50	-13.4	13,128	-0.10%
2023/03/06	0	0.00	2.7	108.87	109.00	-2.7	12,988	-0.02%
2023/03/03	1	108.00	5	107.50	108.00	-4	13,044	-0.03%
2023/03/02	0	0.00	16	108.00	108.00	-16	13,038	-0.12%
2023/02/24	5	106.00	5	106.20	106.00	0	12,931	0.00%
2023/02/23	3	103.50	0	0.00	103.50	3	12,638	0.02%
2023/02/16	0	0.00	6	104.50	104.00	-6	13,163	-0.05%
2023/02/15	0	0.00	1	103.50	104.50	-1	13,391	-0.01%
2023/02/10	2	105.25	2	105.00	106.00	0	13,334	0.00%
2023/02/09	0	0.00	4	106.25	106.00	-4	13,324	-0.03%
2023/02/08	0	0.00	1.5	105.82	106.00	-1.5	13,162	-0.01%
2023/02/03	0	0.00	9	105.22	106.00	-9	13,077	-0.07%
2023/02/02	0	0.00	5.2	103.12	103.00	-5.2	12,842	-0.04%
2023/01/31	2	100.00	0	0.00	100.00	2	12,750	0.02%
2023/01/30	0	0.00	2	105.00	105.00	-2	12,579	-0.02%
2023/01/17	1	101.50	2.1	101.26	101.50	-1.1	12,401	-0.01%
2023/01/16	1	101.00	0	0.00	101.00	1	12,415	0.01%
2023/01/12	0	100.00	0	0.00	101.00	0	12,663	0.00%
2023/01/11	1	101.50	1	101.00	100.50	0	12,718	0.00%
2023/01/10	0	0.00	1	101.00	101.50	-1	12,901	-0.01%
2023/01/09	0	0.00	5.5	99.25	101.00	-5.5	12,888	-0.04%
2023/01/04	1	94.00	1	93.70	93.70	0	13,044	0.00%
2023/01/03	0	0.00	1	94.40	94.60	-1	13,466	-0.01%
2022/12/29	1	93.60	0	0.00	93.80	1	13,644	0.01%
2022/12/28	1	93.40	0	0.00	93.50	1	13,925	0.01%
2022/12/27	0	0.00	2	94.65	94.50	-2	14,067	-0.01%
2022/12/26	2	93.60	1	93.40	94.00	1	14,266	0.01%
2022/12/23	2.5	93.61	1	94.20	93.80	1.5	14,432	0.01%
2022/12/22	1	97.30	1	96.50	97.30	0	14,432	0.00%
2022/12/21	1	95.30	7	95.40	95.30	-6	14,256	-0.04%
2022/12/20	9	93.77	0	0.00	93.50	9	14,044	0.06%
2022/12/19	1	95.50	0	0.00	95.80	1	13,884	0.01%
2022/12/16	0	0.00	1	96.50	96.20	-1	13,615	-0.01%
2022/12/15	1	96.50	0	0.00	98.20	1	13,317	0.01%
2022/12/14	1	97.29	1	96.60	98.00	0	13,257	0.00%
2022/12/13	2	96.75	0	0.00	96.30	2	13,147	0.02%
2022/12/12	1	97.90	1	98.00	98.10	0	13,109	0.00%
2022/12/09	0	0.00	3	99.60	99.50	-3	13,263	-0.02%
2022/12/07	0	0.00	2	99.10	99.00	-2	13,433	-0.01%
2022/12/06	0	0.00	5.7	99.26	99.70	-5.7	13,437	-0.04%
2022/12/02	0	0.00	1	101.00	101.00	-1	13,416	-0.01%
2022/12/01	1	99.00	8	101.25	101.50	-7	13,374	-0.05%
2022/11/30	0	0.00	1	95.90	97.20	-1	13,015	-0.01%
2022/11/25	0	0.00	2	95.65	96.10	-2	12,960	-0.02%
2022/11/24	0	0.00	1	96.00	96.40	-1	13,003	-0.01%
2022/11/23	0	0.00	2	95.85	95.80	-2	13,018	-0.02%
2022/11/22	0	0.00	1	94.50	94.80	-1	13,042	-0.01%
2022/11/21	0	0.00	4	94.45	94.20	-4	13,028	-0.03%
2022/11/18	0	0.00	2	94.40	94.90	-2	12,980	-0.02%
2022/11/17	0	92.40	4	93.15	93.50	-4	12,879	-0.03%
2022/11/16	10	92.60	19	94.00	93.60	-9	12,883	-0.07%
2022/11/15	1	91.70	6	92.33	92.80	-5	12,673	-0.04%
2022/11/14	0	0.00	1.3	91.68	91.70	-1.3	12,462	-0.01%
2022/11/11	0	0.00	26	90.33	90.40	-26	12,306	-0.21%
2022/11/10	0	0.00	3	85.97	86.50	-3	11,996	-0.03%
2022/11/09	0	0.00	2	85.80	86.80	-2	11,953	-0.02%
2022/11/08	4	84.23	1	84.10	84.40	3	11,841	0.03%
2022/11/07	1	83.70	2	83.10	84.50	-1	11,759	-0.01%
2022/11/04	0	0.00	1	79.90	80.50	-1	11,594	-0.01%
2022/11/02	0	0.00	6.1	79.76	80.00	-6.1	11,553	-0.05%
2022/11/01	1	80.00	0	0.00	80.00	1	11,502	0.01%
2022/10/31	1	79.31	3	79.60	80.40	-2	11,489	-0.02%
2022/10/28	0	0.00	2.1	78.70	80.70	-2.1	11,502	-0.02%
2022/10/27	1	78.40	0	0.00	78.70	1	11,368	0.01%
2022/10/26	0.1	77.30	0	0.00	76.90	0.1	11,325	0.00%
2022/10/25	0	0.00	2	77.40	77.30	-2	11,279	-0.02%
2022/10/24	0	0.00	6	77.88	77.70	-6	11,351	-0.05%
2022/10/21	0.1	76.50	7	76.59	76.30	-6.9	11,514	-0.06%
2022/10/20	0.1	75.00	5	75.10	76.00	-4.9	11,462	-0.04%
2022/10/19	0	75.80	0	0.00	74.90	0	11,252	0.00%
2022/10/18	1.1	75.61	2	77.35	76.10	-1	11,146	-0.01%
2022/10/14	3	75.50	2	75.00	75.80	1	10,940	0.01%
2022/10/13	2.1	72.78	0	0.00	72.40	2.1	10,874	0.02%
2022/10/12	14.2	73.63	2	73.55	73.20	12.2	10,751	0.11%
2022/10/11	7.1	76.58	4	74.75	74.60	3.1	10,625	0.03%
2022/10/07	2	82.05	1	82.50	82.00	1	10,314	0.01%
2022/10/06	2	82.65	0	0.00	82.80	2	10,368	0.02%
2022/10/05	1.1	81.65	4	82.65	81.90	-2.9	10,322	-0.03%
2022/10/04	2	79.35	1	79.60	79.80	1	10,094	0.01%
2022/10/03	4	78.27	0	0.00	77.10	4	9,975	0.04%
2022/09/29	1	79.40	0	0.00	78.90	1	9,890	0.01%
2022/09/27	0	0.00	1	81.50	81.10	-1	9,896	-0.01%
2022/09/26	2.1	81.65	0	0.00	81.30	2.1	10,077	0.02%
2022/09/23	9	84.81	4	84.30	84.00	5	10,147	0.05%
2022/09/22	1	84.30	1.5	84.33	84.60	-0.5	10,734	0.00%
2022/09/21	8	84.94	8	84.90	84.90	0	11,653	0.00%
2022/09/20	9	84.72	5	85.00	85.40	4	12,079	0.03%
2022/09/19	11	84.10	11	84.30	84.30	0	12,196	0.00%
2022/09/16	5	83.50	2	83.25	83.60	3	12,597	0.02%
2022/09/15	3	83.17	1.1	83.51	83.20	1.9	12,424	0.02%
2022/09/14	3.1	82.77	0	0.00	82.70	3.1	12,447	0.02%
2022/09/13	3.1	86.00	3	85.37	85.90	0.1	12,225	0.00%
2022/09/12	1	83.30	0	0.00	83.00	1	12,106	0.01%
2022/09/08	0.1	81.30	0	0.00	82.10	0.1	12,276	0.00%
2022/09/07	1	80.00	0	0.00	80.20	1	12,305	0.01%
2022/09/06	0	82.80	0	0.00	82.40	0	12,391	0.00%
2022/09/05	1	82.20	0	0.00	82.30	1	12,515	0.01%
2022/09/02	4	83.03	1	83.10	82.70	3	12,669	0.02%
2022/09/01	1	83.50	0	0.00	83.90	1	12,719	0.01%
2022/08/31	1	85.00	0	0.00	85.40	1	12,727	0.01%
2022/08/30	2	85.05	10	84.00	84.60	-8	12,730	-0.06%
2022/08/29	5	84.64	0	0.00	84.40	5	12,770	0.04%
2022/08/26	0	0.00	1	88.00	87.50	-1	12,778	-0.01%
2022/08/25	1	86.50	1	86.40	86.40	0	12,839	0.00%
2022/08/24	1	85.72	1	86.90	86.20	0	12,916	0.00%
2022/08/23	1	86.31	3	86.40	86.60	-2	13,324	-0.01%
2022/08/19	3	89.70	0	0.00	90.00	3	13,551	0.02%
2022/08/18	0	0.00	2	89.40	89.40	-2	13,609	-0.01%
2022/08/17	2	90.50	0	0.00	90.60	2	13,673	0.01%
2022/08/16	0	0.00	0	90.70	90.70	0	13,698	0.00%
2022/08/15	0	0.00	2	90.31	90.50	-2	13,727	-0.01%
2022/08/12	0	0.00	1.4	89.60	89.50	-1.4	13,715	-0.01%
2022/08/11	3	89.37	7.4	89.40	89.50	-4.4	13,766	-0.03%
2022/08/10	1	87.00	0	0.00	87.00	1	13,914	0.01%
2022/08/09	1	87.00	1	87.30	87.70	0	13,984	0.00%
2022/08/08	0	0.00	2	87.80	87.90	-2	13,975	-0.01%
2022/08/05	4	88.05	6	88.07	88.20	-2	14,041	-0.01%
2022/08/04	1	87.10	1	87.40	87.40	0	14,097	0.00%
2022/08/03	3	84.90	3	85.07	86.00	0	13,964	0.00%
2022/08/02	1	84.60	1	84.40	84.50	0	13,932	0.00%
2022/08/01	0	0.00	7	85.90	86.30	-7	13,970	-0.05%
2022/07/29	5	86.66	1	86.40	86.40	4	14,016	0.03%
2022/07/28	16	86.37	1	86.90	87.80	15	13,911	0.11%
2022/07/25	0	0.00	2	84.85	84.60	-2	14,005	-0.01%
2022/07/22	0	0.00	4	84.80	85.20	-4	14,182	-0.03%
2022/07/21	6.1	84.80	1	84.60	85.70	5.1	14,258	0.04%
2022/07/20	2	83.50	6	83.98	83.40	-4	14,176	-0.03%
2022/07/19	2	82.30	11	82.14	82.60	-9	14,260	-0.06%
2022/07/18	2	80.35	6	80.57	81.10	-4	14,201	-0.03%
2022/07/15	0	0.00	3	78.93	79.20	-3	14,075	-0.02%
2022/07/14	0	78.40	0	0.00	78.40	0	14,036	0.00%
2022/07/13	2	75.95	10	75.80	76.20	-8	13,926	-0.06%
2022/07/12	11	73.85	0	0.00	73.80	11	13,843	0.08%
2022/07/11	2	75.90	0	0.00	75.80	2	13,808	0.01%
2022/07/08	1	75.50	21	76.21	76.10	-20	13,829	-0.14%
2022/07/07	1	74.90	0	0.00	74.60	1	13,807	0.01%
2022/07/06	0.2	73.45	0	0.00	73.10	0.2	13,831	0.00%
2022/07/05	1	74.60	1	74.50	74.80	0	13,870	0.00%
2022/07/04	0.2	74.50	2	73.90	74.00	-1.8	13,839	-0.01%
2022/07/01	6.2	74.89	4	77.38	74.50	2.2	13,771	0.02%
2022/06/30	10.3	76.87	0	0.00	76.40	10.3	13,699	0.08%
2022/06/29	42.3	80.13	2	79.85	79.10	40.3	13,172	0.31%
2022/06/28	4.6	91.20	1	93.50	91.00	3.6	12,232	0.03%
2022/06/27	1	94.10	3	93.37	94.30	-2	11,853	-0.02%
2022/06/24	58.3	91.68	49	92.03	92.00	9.3	11,676	0.08%
2022/06/23	0.2	95.70	0	0.00	95.40	0.2	11,268	0.00%
2022/06/22	2	96.80	3	96.90	96.40	-1	11,263	-0.01%
2022/06/21	0	0.00	2	99.30	99.40	-2	11,265	-0.02%
2022/06/17	9	97.42	0	0.00	97.50	9	11,262	0.08%
2022/06/16	4	101.63	1.2	102.00	101.00	2.8	11,046	0.03%
2022/06/15	1.2	100.08	0	0.00	100.00	1.2	11,149	0.01%
2022/06/09	0	0.00	3	104.50	105.00	-3	11,275	-0.03%
2022/06/08	1	103.50	3	104.67	104.00	-2	11,321	-0.02%
2022/06/07	0	0.00	3	103.00	102.50	-3	11,290	-0.03%
2022/06/06	0	0.00	2	104.50	104.50	-2	11,303	-0.02%
2022/06/02	0	0.00	5	104.40	104.00	-5	11,477	-0.04%
2022/06/01	0	0.00	1	104.00	103.00	-1	11,869	-0.01%
2022/05/31	0	0.00	7	103.43	104.50	-7	11,862	-0.06%
2022/05/30	0	0.00	2	101.75	103.00	-2	11,566	-0.02%
2022/05/27	3	100.17	5	99.92	101.00	-2	11,498	-0.02%
2022/05/26	10	98.60	1	99.00	98.60	9	11,509	0.08%
2022/05/25	0	0.00	1.2	98.43	98.20	-1.2	11,666	-0.01%
2022/05/23	1	97.60	1	98.40	97.50	0	11,988	0.00%
2022/05/20	2.2	96.95	13	97.12	97.50	-10.8	12,136	-0.09%
2022/05/19	10	95.70	0	0.00	95.70	10	12,182	0.08%
2022/05/18	0	96.90	1	98.40	96.90	-1	12,207	-0.01%
2022/05/17	0	0.00	3.2	97.19	97.30	-3.2	12,138	-0.03%
2022/05/13	0	0.00	1	94.00	94.30	-1	12,222	-0.01%
2022/05/12	0	0.00	1	94.60	93.00	-1	12,346	-0.01%
2022/05/11	1	94.20	0	0.00	96.20	1	12,730	0.01%
2022/05/10	0	0.00	11	93.45	95.40	-11	12,921	-0.09%
2022/05/06	3	95.87	0	0.00	95.90	3	13,159	0.02%
2022/05/05	1	97.90	12	98.38	98.60	-11	13,331	-0.08%
2022/05/04	0	0.00	1	96.40	96.60	-1	13,354	-0.01%
2022/05/03	0	0.00	2	95.60	95.90	-2	13,662	-0.01%
2022/04/29	4	96.75	0.2	95.70	95.60	3.8	13,727	0.03%
2022/04/28	1	93.80	0	0.00	93.00	1	13,695	0.01%
2022/04/27	5	91.60	2	90.75	91.80	3	13,571	0.02%
2022/04/25	14.3	95.68	0	0.00	94.60	14.3	13,653	0.10%
2022/04/21	0	99.40	0	0.00	99.50	0	13,720	0.00%
2022/04/20	0	0.00	1	99.20	99.20	-1	13,788	-0.01%
2022/04/19	3.1	98.40	0	0.00	98.10	3.1	13,782	0.02%
2022/04/18	0.3	97.86	0	0.00	97.90	0.3	13,882	0.00%
2022/04/15	5.2	97.73	20	98.28	97.90	-14.8	13,944	-0.11%
2022/04/14	21	100.11	1	100.00	99.50	20	14,094	0.14%
2022/04/13	0.1	98.60	0	0.00	99.10	0.1	14,270	0.00%
2022/04/12	9	96.66	0	0.00	96.60	9	14,668	0.06%
2022/04/11	9.7	98.42	0	0.00	97.90	9.7	14,632	0.07%
2022/04/08	3	99.93	0	0.00	100.50	3	14,559	0.02%
2022/04/07	7.4	100.65	0	0.00	99.80	7.4	14,505	0.05%
2022/04/06	6	101.00	5	102.00	102.00	1	14,349	0.01%
2022/04/01	8	102.06	7	102.36	103.50	1	14,227	0.01%
2022/03/30	0	0.00	2	104.50	104.50	-2	14,225	-0.01%
2022/03/28	0	0.00	1	102.50	103.50	-1	14,175	-0.01%
2022/03/23	1	105.50	2	105.00	105.50	-1	14,096	-0.01%
2022/03/18	0	0.00	6	104.58	104.50	-6	14,268	-0.04%
2022/03/17	0.1	103.50	11	103.50	103.50	-10.9	14,151	-0.08%
2022/03/15	10	99.60	0	0.00	98.90	10	14,157	0.07%
2022/03/14	0	102.00	0.2	102.00	102.00	-0.2	14,255	0.00%
2022/03/11	0	0.00	1	101.00	100.50	-1	14,304	-0.01%
2022/03/10	0	0.00	4.2	100.24	100.50	-4.2	14,319	-0.03%
2022/03/09	2	98.20	5	97.64	98.20	-3	14,509	-0.02%
2022/03/08	4.3	97.00	0	0.00	96.10	4.3	14,624	0.03%
2022/03/07	37.2	97.59	1	97.20	97.60	36.2	14,485	0.25%
2022/03/04	5.1	102.00	1	102.00	102.00	4.1	14,210	0.03%
2022/03/03	1.1	102.52	2	103.50	103.50	-1	14,243	-0.01%
2022/03/02	4	102.00	0	0.00	102.50	4	14,184	0.03%
2022/03/01	3	103.00	6	101.92	103.00	-3	14,258	-0.02%
2022/02/25	5	99.82	5	101.00	99.30	0	14,182	0.00%
2022/02/24	2	100.00	0	0.00	99.70	2	14,038	0.01%
2022/02/23	5.2	102.00	0	0.00	102.00	5.2	13,833	0.04%
2022/02/22	1	102.00	23	102.93	103.00	-22	13,803	-0.16%
2022/02/21	0	0.00	1.4	104.64	105.00	-1.4	13,711	-0.01%
2022/02/18	0	0.00	0.1	104.00	104.00	-0.1	13,711	0.00%
2022/02/17	6	103.92	7	103.72	104.00	-1	13,713	-0.01%
2022/02/16	0	0.00	6.2	102.50	102.50	-6.2	13,674	-0.05%
2022/02/14	7.3	100.14	0	0.00	100.00	7.3	13,870	0.05%
2022/02/11	11	104.59	3	103.00	103.00	8	13,832	0.06%
2022/02/10	0	0.00	12	103.08	103.50	-12	13,727	-0.09%
2022/02/09	3	102.00	1	101.50	102.00	2	13,909	0.01%
2022/02/08	11	99.73	0	0.00	100.00	11	13,748	0.08%
2022/02/07	2	99.75	2	101.50	100.00	0	13,608	0.00%
2022/01/26	26.1	99.08	0	0.00	98.80	26.1	13,419	0.19%
2022/01/25	10.1	99.12	0	0.00	100.00	10.1	13,366	0.08%
2022/01/24	3.3	101.96	0	0.00	101.50	3.3	13,229	0.02%
2022/01/21	10	102.15	2	104.00	101.50	8	13,561	0.06%
2022/01/19	2	105.50	0	0.00	105.00	2	13,454	0.01%
2022/01/18	9	108.50	9	107.50	107.50	0	13,380	0.00%
2022/01/17	1	107.50	0	0.00	108.00	1	13,341	0.01%
2022/01/14	0	0.00	2	105.50	105.50	-2	13,327	-0.02%
2022/01/13	1.1	105.93	5	104.70	105.00	-3.9	13,351	-0.03%
2022/01/12	3	106.83	2	107.00	107.00	1	13,438	0.01%
2022/01/10	2	105.50	0	0.00	106.00	2	13,619	0.01%
2022/01/07	1	106.50	0.4	106.00	106.50	0.6	13,860	0.00%
2022/01/06	13	108.58	12	109.38	108.50	1	13,910	0.01%
2022/01/05	12	108.54	121	109.02	111.00	-109	13,981	-0.78%	大賣/鉅額交易
2022/01/04	5	106.00	5	106.50	107.00	0	14,061	0.00%
2022/01/03	0	0.00	1	106.50	105.50	-1	14,368	-0.01%
2021/12/30	0	0.00	3	106.50	106.50	-3	14,588	-0.02%
2021/12/29	1	106.50	3	106.00	106.00	-2	14,793	-0.01%
2021/12/28	1	106.00	1	106.00	105.50	0	15,223	0.00%
2021/12/27	0	0.00	1	105.50	105.00	-1	15,491	-0.01%
2021/12/24	0	0.00	3	105.17	105.00	-3	15,556	-0.02%
2021/12/23	5	103.70	0	104.50	103.50	5	15,660	0.03%
2021/12/21	4	102.50	0	0.00	102.00	4	16,201	0.02%
2021/12/20	10	101.50	0	0.00	101.50	10	16,269	0.06%
2021/12/17	1	102.01	4	102.38	102.00	-3	16,274	-0.02%
2021/12/16	7	102.36	2	103.00	103.50	5	16,197	0.03%
2021/12/15	11.1	101.82	0	0.00	101.50	11.1	16,320	0.07%
2021/12/14	5	102.00	0	0.00	102.00	5	16,569	0.03%
2021/12/13	1	102.00	1	103.00	102.50	0	16,521	0.00%
2021/12/10	5	103.50	1	104.50	103.00	4	16,486	0.02%
2021/12/09	1.3	104.22	0	0.00	104.50	1.3	16,356	0.01%
2021/12/08	0	0.00	4	107.13	107.00	-4	16,131	-0.02%
2021/12/07	6.1	104.50	2	104.00	104.00	4.1	16,069	0.03%
2021/12/06	9.5	107.11	6	106.42	106.00	3.5	15,944	0.02%
2021/12/03	5	107.50	4	107.75	109.00	1	15,909	0.01%
2021/12/02	109	105.02	4.1	104.99	105.00	104.9	15,758	0.67%	大買/鉅額交易
2021/12/01	3.1	102.49	1	103.50	104.00	2.1	15,689	0.01%
2021/11/30	3	102.17	2	102.75	102.00	1	15,699	0.01%
2021/11/29	1.3	100.35	1	101.50	101.00	0.3	15,545	0.00%
2021/11/26	6	101.92	1	103.50	101.50	5	15,503	0.03%
2021/11/25	8.1	102.50	8	102.50	104.00	0.1	15,535	0.00%
2021/11/24	5.2	103.70	0	0.00	103.00	5.2	15,507	0.03%
2021/11/23	1	105.00	2.1	105.26	105.00	-1.1	15,478	-0.01%
2021/11/22	11	106.82	8	107.25	106.50	3	15,421	0.02%
2021/11/19	2	106.50	3	106.83	106.00	-1	15,327	-0.01%
2021/11/18	1.1	106.00	1.3	106.00	106.00	-0.2	15,281	0.00%
2021/11/17	3	106.17	0	0.00	106.50	3	15,311	0.02%
2021/11/16	5	105.20	0	0.00	105.50	5	15,353	0.03%
2021/11/15	3	104.67	11.1	105.00	105.50	-8.1	15,407	-0.05%
2021/11/12	1	105.00	0	0.00	104.00	1	15,418	0.01%
2021/11/11	3	102.00	5	102.10	102.50	-2	15,390	-0.01%
2021/11/10	9	104.00	8	103.69	104.00	1	15,331	0.01%
2021/11/09	10	106.35	2.2	106.45	105.00	7.8	15,379	0.05%
2021/11/08	10.2	103.98	20.3	104.36	105.50	-10.1	15,065	-0.07%
2021/11/05	0	0.00	3	99.70	99.70	-3	14,812	-0.02%
2021/11/04	1	98.20	0	0.00	98.10	1	14,838	0.01%
2021/11/03	4	98.03	0	0.00	98.30	4	14,890	0.03%
2021/11/02	2	98.85	3	99.93	98.80	-1	14,979	-0.01%
2021/11/01	7	98.97	16	99.17	98.20	-9	15,058	-0.06%
2021/10/29	29	100.90	1	103.00	99.80	28	15,088	0.19%
2021/10/28	5	99.44	16	99.43	99.80	-11	14,769	-0.07%
2021/10/27	1	97.10	0	0.00	97.20	1	14,813	0.01%
2021/10/26	8.5	97.98	3	97.90	98.00	5.5	15,457	0.04%
2021/10/25	2	96.64	0	0.00	96.40	2	15,412	0.01%
2021/10/22	1	95.60	0	0.00	96.00	1	15,400	0.01%
2021/10/21	3.1	96.60	10	96.40	95.90	-6.9	15,286	-0.05%
2021/10/20	14	98.17	0	0.00	97.70	14	15,171	0.09%
2021/10/19	11	95.42	2	97.35	98.40	9	15,081	0.06%
2021/10/18	2.1	95.01	0	0.00	94.60	2.1	15,030	0.01%
2021/10/15	8	96.03	8	95.93	96.20	0	15,075	0.00%
2021/10/14	1	93.59	1	93.70	93.60	0	14,906	0.00%
2021/10/12	4	93.90	0	0.00	93.50	4	14,731	0.03%
2021/10/08	4.1	96.86	5	98.70	96.20	-0.9	14,563	-0.01%
2021/10/07	6.1	100.43	1	100.50	101.00	5.1	14,200	0.04%
2021/10/06	0	100.00	0	0.00	100.00	0	14,086	0.00%
2021/10/05	1.1	100.05	0	0.00	100.50	1.1	13,924	0.01%
2021/10/04	0.1	103.88	0	0.00	103.50	0.1	13,544	0.00%
2021/10/01	0.1	107.00	3	107.00	108.00	-3	13,320	-0.02%
2021/09/30	1.1	109.01	0	0.00	109.00	1.1	13,249	0.01%
2021/09/29	6	106.59	10	109.00	106.00	-4	13,056	-0.03%
2021/09/28	0	113.00	1	112.00	112.50	-1	12,775	-0.01%
2021/09/27	0	115.50	0	0.00	115.50	0	12,519	0.00%
2021/09/23	0	0.00	1	116.50	116.50	-1	12,536	-0.01%
2021/09/17	2.6	118.23	0	0.00	118.00	2.6	12,583	0.02%
2021/09/16	0.1	121.50	0.2	122.00	121.50	-0.1	12,353	0.00%
2021/09/13	0.1	125.48	0	0.00	124.00	0.1	12,395	0.00%
2021/09/10	1	127.00	2	127.25	128.00	-1	12,477	-0.01%
2021/09/08	0	120.00	0	0.00	119.50	0	12,447	0.00%
2021/09/07	1	122.00	1	121.00	121.50	0	12,404	0.00%
2021/09/06	3	125.50	2	124.75	124.50	1	12,357	0.01%
2021/09/03	1	128.50	5.1	128.28	128.50	-4.1	12,569	-0.03%
2021/09/02	0	126.00	2	126.25	125.50	-2	12,521	-0.02%
2021/09/01	0	126.50	1.2	126.92	126.50	-1.2	12,503	-0.01%
2021/08/30	0	0.00	4	128.00	129.00	-4	12,664	-0.03%
2021/08/27	1	124.00	0	0.00	127.00	1	12,574	0.01%
2021/08/26	1	122.00	1	123.00	123.50	0	12,541	0.00%
2021/08/24	10	122.50	0	0.00	120.00	10	12,670	0.08%
2021/08/23	0	0.00	1	119.00	121.00	-1	12,772	-0.01%
2021/08/19	3.1	117.19	2	116.00	115.50	1.1	12,963	0.01%
2021/08/17	0	116.50	0	0.00	117.00	0	13,114	0.00%
2021/08/13	8.3	123.74	5	121.00	120.00	3.3	13,105	0.03%
2021/08/12	1	126.50	3	125.83	125.50	-2	13,011	-0.02%
2021/08/11	2	127.00	1	126.50	127.00	1	13,044	0.01%
2021/08/10	1	125.50	2	127.50	126.50	-1	13,131	-0.01%
2021/08/09	0	127.00	2	129.50	128.00	-2	13,380	-0.01%
2021/08/06	6	131.00	4	129.38	129.00	2	13,718	0.01%
2021/08/05	0	0.00	3	131.50	132.00	-3	13,958	-0.02%
2021/08/04	2.1	130.97	3	130.50	131.00	-0.9	14,360	-0.01%
2021/08/03	1	127.00	2	125.00	127.00	-1	14,475	-0.01%
2021/08/02	2	125.50	2	125.00	125.50	0	14,467	0.00%
2021/07/30	7.2	122.22	12.5	122.62	122.50	-5.3	14,405	-0.04%
2021/07/28	1	112.00	1	113.50	112.50	0	14,116	0.00%
2021/07/26	4	115.75	0	0.00	115.00	4	14,731	0.03%
2021/07/23	1	115.50	0	0.00	115.00	1	15,164	0.01%
2021/07/22	0.6	117.58	0	119.00	117.50	0.6	15,636	0.00%
2021/07/21	1.1	118.55	2	119.50	119.50	-0.9	15,887	-0.01%
2021/07/19	0	0.00	1	118.50	117.50	-1	16,317	-0.01%
2021/07/16	0.6	115.50	0	0.00	116.50	0.6	16,454	0.00%
2021/07/15	0	0.00	4.1	118.96	120.00	-4.1	16,379	-0.02%
2021/07/13	0	116.00	0	116.00	115.50	0	16,076	0.00%
2021/07/09	1	111.50	0	0.00	111.00	1	16,200	0.01%
2021/07/07	0	0.00	13	114.23	114.50	-13	16,499	-0.08%
2021/07/06	0	0.00	1	114.00	113.00	-1	16,851	-0.01%
2021/07/05	0	0.00	1	113.50	114.00	-1	17,135	-0.01%
2021/07/02	0	0.00	0.5	112.00	112.00	-0.5	17,210	0.00%
2021/07/01	0	0.00	2.1	111.00	111.00	-2.1	17,383	-0.01%
2021/06/30	1	112.00	0	0.00	112.00	1	17,625	0.01%
2021/06/29	0	110.25	1	113.00	113.00	-1	17,685	-0.01%
2021/06/28	1	112.00	1	113.50	112.50	0	17,702	0.00%
2021/06/25	0	0.00	11	116.55	117.50	-11	17,800	-0.06%
2021/06/24	1	115.00	0	0.00	115.50	1	17,906	0.01%
2021/06/23	0	0.00	45	115.28	116.00	-45	18,121	-0.25%
2021/06/21	1	112.00	1	113.00	113.00	0	18,272	0.00%
2021/06/17	0	0.00	16	117.84	118.00	-16	18,570	-0.09%
2021/06/15	0	0.00	1	117.50	118.00	-1	19,182	-0.01%
2021/06/11	0	0.00	2.1	118.45	118.50	-2.1	19,357	-0.01%
2021/06/10	0	0.00	12	115.92	116.50	-12	19,309	-0.06%
2021/06/09	0	113.50	6	114.00	114.00	-6	19,532	-0.03%
2021/06/08	5	116.50	1	116.50	115.50	4	19,798	0.02%
2021/06/07	0.1	112.00	11	112.64	115.50	-11	19,994	-0.05%
2021/06/03	1	112.00	3	111.50	112.00	-2	20,393	-0.01%
2021/06/02	3	112.33	1.1	112.55	111.00	2	20,500	0.01%
2021/06/01	0	0.00	2.1	113.50	113.00	-2.1	20,846	-0.01%
2021/05/31	1.1	110.95	0	111.50	111.50	1.1	21,169	0.01%
2021/05/28	12	109.50	5	110.10	110.50	7	21,319	0.03%
2021/05/27	0	0.00	0.2	106.00	109.00	-0.2	21,519	0.00%
2021/05/26	7	107.29	0	0.00	107.50	7	21,733	0.03%
2021/05/25	0	0.00	2	108.50	108.50	-2	21,844	-0.01%
2021/05/24	2	107.00	1	107.00	106.50	1	22,003	0.00%
2021/05/21	1	105.50	0	0.00	105.50	1	22,453	0.00%
2021/05/19	1	106.00	1	106.50	105.50	0	23,478	0.00%
2021/05/18	3	104.50	12.1	104.76	106.50	-9.1	24,781	-0.04%
2021/05/17	0	0.00	4	102.75	103.00	-4	24,950	-0.02%
2021/05/14	1	105.50	5	104.30	105.00	-4	26,053	-0.02%
2021/05/13	12	98.19	27.1	98.10	100.00	-15.1	25,966	-0.06%
2021/05/12	15.1	95.69	7.3	96.78	97.00	7.7	25,924	0.03%
2021/05/11	3	102.00	2.6	106.42	103.50	0.4	25,978	0.00%
2021/05/10	3.1	110.73	2	111.50	110.00	1.1	26,092	0.00%
2021/05/07	2	112.75	1.1	110.09	113.00	0.9	26,508	0.00%
2021/05/06	1	107.50	6	106.92	107.50	-5	26,802	-0.02%
2021/05/05	3	108.50	21	110.79	106.50	-18	26,960	-0.07%
2021/05/04	2	109.75	4	109.38	111.50	-2	27,386	-0.01%
2021/05/03	6	112.42	4	114.50	112.50	2	27,629	0.01%
2021/04/29	2.1	119.90	1	119.50	118.00	1.1	27,659	0.00%
2021/04/28	6	121.17	21.5	121.72	123.00	-15.5	27,595	-0.06%
2021/04/27	1	118.00	4	118.25	118.00	-3	27,845	-0.01%
2021/04/26	4	115.50	9.1	115.18	118.00	-5.1	28,423	-0.02%
2021/04/23	1	108.50	13	110.35	111.00	-12	28,473	-0.04%
2021/04/22	2	110.00	0	0.00	108.00	2	28,964	0.01%
2021/04/21	0.1	111.00	0	0.00	110.00	0.1	29,456	0.00%
2021/04/20	0	112.00	13	110.88	113.00	-13	30,225	-0.04%
2021/04/19	0.1	113.50	0	0.00	111.50	0.1	31,196	0.00%
2021/04/16	2	112.50	8	112.25	113.00	-6	31,585	-0.02%
2021/04/15	2	108.50	2	108.50	109.00	0	31,907	0.00%
2021/04/14	9	111.39	1	108.50	110.00	8	32,258	0.02%
2021/04/13	2	112.75	6.2	112.76	112.50	-4.2	33,038	-0.01%
2021/04/12	3.1	112.56	3	114.83	112.50	0.1	33,479	0.00%
2021/04/09	2	112.00	2.2	112.41	112.00	-0.2	33,577	0.00%
2021/04/08	1	110.01	2	111.25	111.50	-1	33,482	0.00%
2021/04/07	0.2	111.00	1.1	111.00	111.50	-1	33,511	0.00%
2021/04/06	1	111.50	3.1	110.99	111.50	-2.1	33,630	-0.01%
2021/04/01	2	107.50	2	107.50	107.50	0	33,613	0.00%
2021/03/30	13.2	109.73	18	110.72	111.00	-4.9	34,424	-0.01%
2021/03/29	1	108.50	1	109.00	109.00	0	34,350	0.00%
2021/03/26	0	0.00	1	107.00	107.00	-1	34,367	0.00%
2021/03/25	0	0.00	2	105.00	106.00	-2	34,338	-0.01%
2021/03/24	3	106.83	1	107.00	107.00	2	34,381	0.01%
2021/03/23	4	107.88	3	108.17	108.00	1	34,536	0.00%
2021/03/22	1	107.50	1	107.50	108.00	0	34,448	0.00%
2021/03/19	3	106.00	3.4	106.15	108.00	-0.4	34,461	0.00%
2021/03/18	3	106.67	29	106.31	106.50	-26	34,326	-0.08%
2021/03/17	0	0.00	1	103.02	103.00	-1	34,419	0.00%
2021/03/16	2	103.00	0	0.00	104.00	2	34,648	0.01%
2021/03/15	7	102.50	0	0.00	102.50	7	34,624	0.02%
2021/03/12	33.2	105.00	7	104.00	105.00	26.2	34,457	0.08%
2021/03/11	1	103.49	4	103.75	105.00	-3	34,635	-0.01%
2021/03/10	9	101.44	7.1	100.52	101.00	2	34,705	0.01%
2021/03/09	4	99.18	5	100.00	101.00	-1	34,756	0.00%
2021/03/05	9	102.67	4.2	103.10	102.00	4.9	34,784	0.01%
2021/03/04	8	103.13	3	103.83	103.00	5	35,437	0.01%
2021/03/03	1.3	104.58	0	0.00	107.00	1.3	35,207	0.00%
2021/03/02	2	108.00	11	107.45	106.00	-9	35,039	-0.03%
2021/02/26	12	104.42	6	104.25	103.50	6	34,835	0.02%
2021/02/25	2	108.25	1	109.00	107.50	1	34,544	0.00%
2021/02/24	2	106.75	4	106.00	106.00	-2	34,504	-0.01%
2021/02/23	6	108.92	4	108.13	110.00	2	34,280	0.01%
2021/02/22	12.1	113.54	15	112.60	112.00	-3	33,881	-0.01%
2021/02/19	60.1	113.43	12.5	112.72	113.50	47.5	33,474	0.14%
2021/02/18	15	116.63	10	116.25	117.50	5	32,992	0.02%
2021/02/17	0	0.00	3	116.00	116.00	-3	31,771	-0.01%
2021/02/05	26.1	102.82	6.6	104.55	105.50	19.5	31,522	0.06%
2021/02/04	0	0.00	1	99.30	97.70	-1	30,348	0.00%
2021/02/03	11	99.69	11	97.66	98.10	0	30,349	0.00%
2021/02/02	5	98.18	3	98.23	98.60	2	30,594	0.01%
2021/02/01	3	93.93	0	0.00	94.90	3	30,391	0.01%
2021/01/29	2	94.45	3	93.40	92.00	-1	30,242	0.00%
2021/01/28	2	95.85	3.1	94.37	94.50	-1.1	29,989	0.00%
2021/01/27	3.2	98.41	1	98.90	98.30	2.2	29,853	0.01%
2021/01/26	6.1	98.87	14	99.51	98.40	-7.9	29,922	-0.03%
2021/01/25	40	104.10	20.2	102.79	102.00	19.8	30,592	0.06%
2021/01/22	3	104.33	0.2	105.00	105.00	2.9	30,189	0.01%
2021/01/21	12.3	105.08	5	105.10	105.50	7.3	29,972	0.02%
2021/01/20	12.1	105.67	12	104.63	104.50	0.1	29,786	0.00%
2021/01/19	13.3	106.25	11	107.00	105.50	2.3	29,271	0.01%
2021/01/18	6	100.38	11	99.16	100.50	-5	28,867	-0.02%
2021/01/15	4.2	98.59	5	97.98	98.00	-0.8	28,441	0.00%
2021/01/14	13.1	99.65	3	99.90	99.00	10.1	28,182	0.04%
2021/01/13	8	96.93	35	94.60	99.60	-27	28,111	-0.10%
2021/01/12	33	92.32	12	93.94	92.20	21	27,419	0.08%
2021/01/11	6	89.30	0	0.00	90.40	6	26,570	0.02%
2021/01/08	6	88.67	15	88.58	88.00	-9	26,340	-0.03%
2021/01/07	12	90.03	4.9	90.06	89.40	7.1	25,958	0.03%
2021/01/06	21	88.02	18	88.52	88.50	3	25,686	0.01%
2021/01/05	11	85.28	16	86.00	86.60	-5	24,823	-0.02%
2021/01/04	0	0.00	11	83.30	83.90	-11	24,592	-0.04%
2020/12/31	0	0.00	7	82.40	81.30	-7	24,334	-0.03%
2020/12/30	10	80.60	45	80.73	81.70	-35	24,220	-0.14%
2020/12/29	31	80.69	0	0.00	80.70	31	24,250	0.13%
2020/12/28	36	81.76	58	81.98	81.70	-22	24,227	-0.09%
2020/12/25	73	81.34	55	81.88	80.90	18	24,055	0.07%
2020/12/24	0	0.00	101.1	80.56	80.50	-101.1	23,732	-0.43%	大賣/鉅額交易
2020/12/23	71	77.30	0	0.00	77.20	71	23,165	0.31%
2020/12/22	3	78.40	0	0.00	78.20	3	22,995	0.01%
2020/12/17	0	0.00	63	79.40	79.50	-63	22,680	-0.28%
2020/12/15	0	0.00	6	77.85	77.60	-6	22,256	-0.03%
2020/12/14	64	77.33	0	0.00	77.00	64	22,036	0.29%
2020/12/11	8	78.95	1	78.10	78.80	7	21,894	0.03%
2020/12/10	0	0.00	6	80.28	80.60	-6	21,461	-0.03%
2020/12/09	31	79.81	16	79.68	79.50	15	20,991	0.07%
2020/12/08	0	0.00	184	78.70	79.50	-184	20,695	-0.89%	大賣/鉅額交易
2020/12/07	29	80.03	27	80.50	78.80	2	20,624	0.01%
2020/12/04	26.1	79.61	52	79.17	79.60	-25.9	20,184	-0.13%
2020/12/03	50	76.60	0	0.00	77.90	50	19,886	0.25%
2020/12/02	21	76.55	10.1	76.90	77.30	10.9	19,729	0.06%
2020/12/01	0	0.00	2	76.20	76.70	-2	19,595	-0.01%
2020/11/30	6	77.30	19.2	78.67	76.60	-13.2	19,415	-0.07%
2020/11/27	6	73.75	2.1	74.15	74.40	3.9	18,575	0.02%
2020/11/26	1	72.80	21	73.16	73.50	-20	18,466	-0.11%
2020/11/25	1	72.30	0	0.00	72.50	1	18,502	0.01%
2020/11/24	1	74.00	1	74.00	73.40	0	18,396	0.00%
2020/11/23	51	74.10	10	74.28	73.90	41	18,267	0.22%
2020/11/20	1	72.40	2	72.65	72.90	-1	18,014	-0.01%
2020/11/19	0	0.00	1	73.00	72.90	-1	17,935	-0.01%
2020/11/18	11	72.93	1	72.40	73.00	10	17,866	0.06%
2020/11/17	6	72.93	12	72.49	72.00	-6	17,771	-0.03%
2020/11/16	2.1	71.70	13	71.49	71.90	-10.9	17,998	-0.06%
2020/11/13	1.1	70.56	0	0.00	70.50	1.1	18,176	0.01%
2020/11/12	0	0.00	1	72.00	72.00	-1	18,262	-0.01%
2020/11/11	0.8	71.10	1	71.30	71.50	-0.2	18,128	0.00%
2020/11/10	7	71.13	11	71.07	71.50	-4	17,981	-0.02%
2020/11/09	5.2	69.82	9	69.51	70.20	-3.8	17,538	-0.02%
2020/11/06	5	68.42	10	68.59	68.70	-5	17,342	-0.03%
2020/11/05	3	67.83	11	68.00	68.20	-8	17,146	-0.05%
2020/11/04	15	67.06	7	67.60	68.00	8	16,930	0.05%
2020/11/03	2	66.75	7	67.61	66.80	-5	16,716	-0.03%
2020/11/02	8	66.73	39	67.01	66.80	-31	16,467	-0.19%
2020/10/28	2	63.60	1	63.80	63.10	1	16,235	0.01%
2020/10/27	6	64.62	1	65.40	64.40	5	16,273	0.03%
2020/10/26	0	0.00	8.1	66.21	66.30	-8.1	16,341	-0.05%
2020/10/23	11	65.12	0	0.00	65.20	11	16,041	0.07%
2020/10/22	3	64.27	1	64.40	64.40	2	16,502	0.01%
2020/10/21	2	63.95	16	63.26	64.10	-14	16,708	-0.08%
2020/10/20	1	62.30	3	62.30	61.90	-2	16,222	-0.01%
2020/10/19	10	62.00	13	62.03	61.90	-3	16,103	-0.02%
2020/10/16	0	0.00	3	61.97	61.20	-3	16,002	-0.02%
2020/10/15	2	61.10	0	0.00	61.30	2	15,922	0.01%
2020/10/14	3	61.00	0	0.00	60.90	3	15,768	0.02%
2020/10/12	10	61.40	4	62.15	62.10	6	15,523	0.04%
2020/10/08	1	61.00	3	61.23	61.50	-2	15,126	-0.01%
2020/10/07	0	0.00	4	60.50	60.10	-4	14,997	-0.03%
2020/10/06	7	60.77	27	61.17	60.20	-20	15,039	-0.13%
2020/10/05	5	60.60	2	60.65	60.50	3	15,004	0.02%
2020/09/29	5	59.02	0	0.00	58.60	5	15,097	0.03%
2020/09/28	0	0.00	3	59.70	60.20	-3	15,071	-0.02%
2020/09/25	0	0.00	6	58.47	58.90	-6	15,081	-0.04%
2020/09/24	9	58.80	0	0.00	58.20	9	15,193	0.06%
2020/09/23	12	59.79	2	60.30	59.90	10	15,347	0.07%
2020/09/22	19	60.68	0	0.00	60.40	19	15,304	0.12%
2020/09/18	0	0.00	4	62.60	62.40	-4	15,308	-0.03%
2020/09/17	4	62.58	5	62.60	62.30	-1	15,266	-0.01%
2020/09/16	3	62.43	5	62.50	62.40	-2	15,278	-0.01%
2020/09/15	5	62.08	1	62.10	62.00	4	15,188	0.03%
2020/09/14	2	61.40	1	61.70	61.60	1	15,276	0.01%
2020/09/11	1	61.40	1	61.30	61.30	0	15,249	0.00%
2020/09/10	4	61.35	2	61.90	61.20	2	15,305	0.01%
2020/09/09	1	61.60	2	61.80	62.00	-1	15,289	-0.01%
2020/09/08	10	61.30	1	61.00	61.40	9	15,271	0.06%
2020/09/07	5	60.84	25	61.10	61.00	-20	15,274	-0.13%
2020/09/04	5	59.38	0	0.00	59.50	5	15,281	0.03%
2020/09/03	19	60.29	2	60.40	60.30	17	15,251	0.11%
2020/09/02	2	60.70	2	60.00	60.20	0	15,232	0.00%
2020/09/01	12	60.60	2	61.10	61.30	10	15,085	0.07%
2020/08/31	19	61.78	0	0.00	61.20	19	15,154	0.13%
2020/08/27	7	61.86	0	0.00	61.60	7	15,205	0.05%
2020/08/26	1	61.90	0	0.00	61.90	1	15,197	0.01%
2020/08/25	4	62.23	3	62.30	62.10	1	15,200	0.01%
2020/08/24	0	0.00	1	61.30	61.30	-1	15,508	-0.01%
2020/08/21	8	61.34	11	61.84	61.90	-3	15,499	-0.02%
2020/08/20	17	60.84	210	61.67	61.10	-193	15,442	-1.25%	大賣/鉅額交易
2020/08/19	25	65.54	5	65.26	64.80	20	15,036	0.13%
2020/08/18	26	67.57	3	67.30	67.00	23	14,760	0.16%
2020/08/17	4	67.95	3	68.10	68.40	1	14,617	0.01%
2020/08/14	18	66.98	0	0.00	66.80	18	14,748	0.12%
2020/08/13	1	68.10	0	0.00	68.00	1	14,659	0.01%
2020/08/12	5	69.78	0	0.00	69.90	5	14,630	0.03%
2020/08/11	1	70.60	0	0.00	70.40	1	14,577	0.01%
2020/08/10	3	71.03	0	0.00	70.40	3	14,476	0.02%
2020/08/06	2	70.90	0	0.00	70.90	2	14,345	0.01%
2020/08/05	8	70.58	0	0.00	70.30	8	14,191	0.06%
2020/08/04	19	71.13	0	0.00	70.60	19	13,930	0.14%
2020/08/03	57	73.10	1	73.70	71.60	56	13,492	0.42%
2020/07/31	4	75.43	4	75.08	75.60	0	12,811	0.00%
2020/07/30	217	74.57	4	75.13	75.50	213	12,677	1.68%	大買/鉅額交易
2020/07/29	4	72.38	4	72.35	72.50	0	12,382	0.00%
2020/07/28	23.1	75.16	6	76.52	70.70	17.1	12,268	0.14%
2020/07/27	12	74.73	7	74.34	73.00	5	11,638	0.04%
2020/07/21	0	0.00	5	72.60	72.00	-5	10,752	-0.05%
2020/07/17	0.1	69.30	0	0.00	69.30	0.1	10,703	0.00%
2020/07/16	3	70.50	0	0.00	69.70	3	10,702	0.03%
2020/07/14	1	71.20	1	70.90	70.70	0	10,890	0.00%
2020/07/13	0	0.00	1	72.50	72.40	-1	10,838	-0.01%
2020/07/10	1	71.20	0	0.00	71.60	1	10,829	0.01%
2020/07/09	0	0.00	3	70.17	70.40	-3	10,785	-0.03%
2020/07/08	2	69.50	1	69.50	69.50	1	10,545	0.01%
2020/07/07	7	70.49	0	0.00	70.50	7	10,396	0.07%
2020/07/06	1	71.60	1	72.00	71.60	0	10,289	0.00%
2020/07/03	2	71.70	5	71.90	71.90	-3	10,198	-0.03%
2020/07/02	1	72.70	4	71.30	72.70	-3	10,104	-0.03%
2020/07/01	3	67.63	6	68.20	68.00	-3	9,887	-0.03%
2020/06/30	1	67.50	0	0.00	67.60	1	9,908	0.01%
2020/06/24	1	67.60	0	0.00	68.00	1	10,071	0.01%
2020/06/23	6	67.35	6	67.90	67.80	0	10,170	0.00%
2020/06/19	3	68.10	0	0.00	68.20	3	10,480	0.03%
2020/06/17	0	0.00	2	67.90	68.00	-2	10,597	-0.02%
2020/06/16	0	0.00	5	67.50	67.30	-5	10,947	-0.05%
2020/06/11	3	66.47	0	0.00	66.50	3	11,576	0.03%
2020/06/10	0	0.00	4	67.60	68.00	-4	11,675	-0.03%
2020/06/09	6	66.53	0	0.00	66.20	6	11,883	0.05%
2020/06/08	0	0.00	1	68.00	68.00	-1	12,024	-0.01%
2020/06/05	0	0.00	10	68.08	68.20	-10	11,980	-0.08%
2020/06/04	1	66.60	0	0.00	66.80	1	11,922	0.01%
2020/06/03	5	65.30	3	65.10	66.50	2	12,037	0.02%
2020/06/01	0	0.00	4	62.70	62.80	-4	11,862	-0.03%
2020/05/28	1	61.60	0	0.00	61.30	1	11,579	0.01%
2020/05/27	2	61.20	0	0.00	61.00	2	11,656	0.02%
2020/05/26	1	62.00	0	0.00	61.40	1	11,723	0.01%
2020/05/22	3	61.63	0	0.00	61.30	3	11,709	0.03%
2020/05/21	0	0.00	1	63.20	63.00	-1	11,682	-0.01%
2020/05/19	1	61.90	0	0.00	62.20	1	11,304	0.01%
2020/05/18	3	63.47	0	0.00	62.60	3	11,249	0.03%
2020/05/14	4	66.80	0	0.00	66.50	4	11,200	0.04%
2020/05/08	1	67.80	0	0.00	67.60	1	11,212	0.01%
2020/05/07	0	0.00	4	66.10	66.20	-4	11,275	-0.04%
2020/05/06	2	64.40	0	0.00	64.40	2	11,311	0.02%
2020/04/30	5	66.10	6	67.02	67.10	-1	11,242	-0.01%
2020/04/29	1	65.20	1	65.80	65.30	0	11,365	0.00%
2020/04/28	1	64.50	0	0.00	64.80	1	11,470	0.01%
2020/04/27	0	0.00	7	65.00	65.30	-7	11,653	-0.06%
2020/04/24	0	0.00	1	63.30	63.10	-1	11,585	-0.01%
2020/04/21	0	0.00	4	63.60	63.10	-4	11,654	-0.03%
2020/04/20	1	65.50	0	0.00	65.50	1	11,622	0.01%
2020/04/17	13	66.45	10	66.80	66.80	3	11,566	0.03%
2020/04/14	0	0.00	1	64.10	65.00	-1	11,362	-0.01%
2020/04/13	5	61.00	0	0.00	62.00	5	11,287	0.04%
2020/04/10	2	62.00	1	62.00	61.50	1	11,466	0.01%
2020/04/09	1	62.50	2	62.40	62.20	-1	11,485	-0.01%
2020/04/08	1	61.80	0	0.00	62.00	1	11,471	0.01%
2020/04/07	0	0.00	1	61.70	61.70	-1	11,386	-0.01%
2020/04/01	1	57.20	0	0.00	57.20	1	11,185	0.01%
2020/03/30	4	57.35	0	0.00	59.20	4	10,968	0.04%
2020/03/27	1	61.40	4	59.80	59.80	-3	10,829	-0.03%
2020/03/26	4	59.70	0	0.00	59.80	4	10,723	0.04%
2020/03/25	5	57.30	5	58.42	58.90	0	10,656	0.00%
2020/03/24	0	0.00	1	54.70	54.30	-1	10,519	-0.01%
2020/03/23	2	51.35	0	0.00	51.00	2	10,435	0.02%
2020/03/20	2	53.10	0	0.00	54.20	2	10,359	0.02%
2020/03/19	10	52.70	10	50.20	50.20	0	10,011	0.00%
2020/03/18	0	0.00	5	57.10	55.50	-5	10,048	-0.05%
2020/03/17	10	56.80	5	58.00	57.70	5	10,224	0.05%
2020/03/12	0	0.00	5	65.50	62.70	-5	9,516	-0.05%
2020/03/10	11	68.53	5	67.00	68.00	6	9,658	0.06%
2020/03/09	5	69.20	0	0.00	68.90	5	9,586	0.05%
2020/03/04	0	0.00	5	72.10	72.50	-5	9,349	-0.05%
2020/03/03	10	71.40	5	72.50	72.50	5	9,314	0.05%
2020/03/02	5.5	70.29	0	0.00	70.10	5.5	9,187	0.06%
2020/02/20	1	75.60	0	0.00	75.60	1	9,036	0.01%
2020/02/18	12	75.72	10	75.00	75.60	2	8,985	0.02%
2020/02/17	0	0.00	2	76.20	76.70	-2	8,827	-0.02%
2020/02/12	0	0.00	2	77.30	77.50	-2	8,803	-0.02%
2020/02/11	2	75.80	3	76.03	76.20	-1	8,754	-0.01%
2020/02/10	3	73.37	0	0.00	74.90	3	8,744	0.03%
2020/02/05	0	0.00	2	75.20	74.80	-2	8,659	-0.02%
2020/02/03	2	71.85	0	0.00	72.80	2	8,920	0.02%
2020/01/31	1	74.80	0	0.00	74.60	1	8,719	0.01%
2020/01/30	1	75.20	2	74.80	74.10	-1	8,623	-0.01%
2020/01/10	1	78.70	0	0.00	79.60	1	8,495	0.01%
2020/01/06	3	78.60	0	0.00	78.70	3	8,755	0.03%
2020/01/03	30	82.30	0	0.00	81.80	30	8,582	0.35%
2019/12/31	0	0.00	1	83.60	83.20	-1	8,480	-0.01%
2019/12/20	0	0.00	1	84.80	84.60	-1	8,966	-0.01%
2019/12/16	1	84.70	1	84.80	84.10	0	8,840	0.00%
2019/12/13	3	86.30	5.3	85.89	85.20	-2.3	8,802	-0.03%
2019/12/12	5	83.80	37	82.48	84.60	-32	8,463	-0.38%
2019/12/09	1	79.60	0	0.00	80.00	1	8,131	0.01%
2019/12/06	5	80.90	27	80.94	79.70	-22	8,083	-0.27%
2019/12/04	7	74.50	0	0.00	75.00	7	7,606	0.09%
2019/12/02	0	0.00	1	75.90	75.80	-1	7,812	-0.01%
2019/11/28	0	0.00	1	77.10	77.00	-1	7,783	-0.01%
2019/11/27	1	77.40	0	0.00	77.10	1	7,896	0.01%
2019/11/18	0	0.00	7	79.60	79.70	-7	7,801	-0.09%
2019/11/11	0	0.00	3	77.80	78.00	-3	8,151	-0.04%
2019/11/08	1	79.90	0	0.00	78.30	1	8,226	0.01%
2019/11/05	0	0.00	3	80.00	80.00	-3	8,257	-0.04%
2019/11/04	4	79.95	5	80.50	80.50	-1	8,371	-0.01%
2019/11/01	4	79.80	0	0.00	80.00	4	8,352	0.05%
2019/10/31	0	0.00	2	80.50	79.50	-2	8,472	-0.02%
2019/10/28	42	78.96	0	0.00	78.10	42	8,187	0.51%
2019/10/22	0	0.00	1	78.10	78.00	-1	8,044	-0.01%
2019/10/18	1	77.70	0	0.00	78.00	1	8,128	0.01%
2019/10/17	2	76.95	0	0.00	77.40	2	8,228	0.02%
2019/10/15	0	0.00	1	76.70	76.80	-1	8,254	-0.01%
2019/10/14	0	0.00	44	76.63	76.80	-44	8,264	-0.53%
2019/10/01	1	73.30	2	72.90	73.50	-1	8,350	-0.01%
2019/09/26	0	0.00	1	71.60	71.40	-1	8,331	-0.01%
2019/09/25	3	70.83	0	0.00	71.30	3	8,390	0.04%
2019/09/23	40	73.00	1	72.80	73.10	39	8,466	0.46%
2019/09/18	0	0.00	2	73.00	73.00	-2	8,527	-0.02%
2019/09/17	0	0.00	67	72.70	73.10	-67	8,568	-0.78%
2019/09/10	30	70.30	0	0.00	70.70	30	8,845	0.34%
2019/09/06	0	0.00	30	72.40	71.90	-30	8,940	-0.34%
2019/09/05	0	0.00	2	71.80	72.00	-2	8,908	-0.02%
2019/09/04	2	70.20	4	71.18	71.30	-2	8,789	-0.02%
2019/09/03	2	69.65	0	0.00	69.50	2	8,737	0.02%
2019/09/02	2	70.40	0	0.00	71.50	2	8,712	0.02%
2019/08/30	0	0.00	9	70.91	71.40	-9	8,733	-0.10%
2019/08/28	2	69.00	0	0.00	69.00	2	8,764	0.02%
2019/08/23	0	0.00	1	71.10	70.70	-1	9,005	-0.01%
2019/08/19	0	0.00	2	68.00	68.70	-2	9,189	-0.02%
2019/08/15	2	67.00	0	0.00	67.00	2	9,413	0.02%
2019/08/14	0	0.00	2	67.30	68.30	-2	9,544	-0.02%
2019/08/07	0	0.00	1	69.00	68.80	-1	9,495	-0.01%
2019/08/02	1	67.70	0	0.00	68.80	1	9,263	0.01%
2019/08/01	0	0.00	1	69.80	69.40	-1	9,148	-0.01%
2019/07/31	1	70.50	10	69.00	69.90	-9	9,127	-0.10%
2019/07/26	3	69.63	0	0.00	69.60	3	9,208	0.03%
2019/07/25	1	70.40	0	0.00	71.00	1	9,277	0.01%
2019/07/23	10	71.20	0	0.00	71.00	10	9,462	0.11%
2019/07/22	30	70.50	0	0.00	70.50	30	9,449	0.32%
2019/07/19	2	70.10	5	69.84	70.40	-3	9,486	-0.03%
2019/07/18	3	67.17	0	0.00	67.60	3	9,468	0.03%
2019/07/17	1	67.70	0	0.00	67.50	1	9,487	0.01%
2019/07/11	0	0.00	5	68.70	68.40	-5	10,008	-0.05%
2019/07/10	0	0.00	4	66.40	66.10	-4	9,776	-0.04%
2019/07/08	1	65.30	0	0.00	64.50	1	9,752	0.01%
2019/07/05	0	0.00	1	65.40	66.20	-1	9,730	-0.01%
2019/07/04	2	66.70	1	66.00	65.30	1	9,683	0.01%
2019/07/03	2	63.90	5	63.90	64.40	-3	9,581	-0.03%
2019/07/02	1	65.00	0	0.00	64.60	1	9,582	0.01%
2019/07/01	14	65.72	14	66.27	66.10	0	9,615	0.00%
2019/06/27	0	0.00	2	62.95	62.80	-2	9,949	-0.02%
2019/06/25	2	62.20	0	0.00	61.30	2	9,956	0.02%
2019/06/21	1	63.10	0	0.00	63.20	1	10,262	0.01%
2019/06/19	0	0.00	2	60.40	62.30	-2	10,393	-0.02%
2019/06/18	1	58.60	0	0.00	58.40	1	10,199	0.01%
2019/06/17	1	59.10	0	0.00	58.40	1	10,296	0.01%
2019/06/12	1	60.00	0	0.00	60.50	1	10,412	0.01%
2019/06/11	0	0.00	3	60.10	60.50	-3	10,383	-0.03%
2019/06/06	2	58.90	0	0.00	58.70	2	10,348	0.02%
2019/06/05	0	0.00	1	60.10	60.00	-1	10,363	-0.01%
2019/06/04	1	59.00	0	0.00	59.00	1	10,403	0.01%
2019/05/31	1	59.90	2	60.10	59.80	-1	10,322	-0.01%
2019/05/27	1	58.60	0	0.00	58.70	1	10,310	0.01%
2019/05/24	1	58.60	0	0.00	58.60	1	10,320	0.01%
2019/05/23	3	58.70	0	0.00	58.30	3	10,236	0.03%
2019/05/21	1	62.20	0	0.00	62.60	1	9,963	0.01%
2019/05/17	1	67.00	0	0.00	65.60	1	9,654	0.01%
2019/05/02	3	71.60	3	72.00	70.70	0	9,077	0.00%
2019/04/26	0	0.00	0	72.70	73.10	0	8,692	0.00%
2019/04/25	0	0.00	5	74.20	73.60	-5	8,641	-0.06%
2019/04/24	0	0.00	0.3	73.00	73.10	-0.3	8,561	0.00%
2019/04/22	2	75.10	0	0.00	75.00	2	8,378	0.02%
2019/04/19	2	73.50	2	74.80	75.50	0	8,333	0.00%
2019/04/18	5	74.80	0	0.00	74.10	5	8,182	0.06%
2019/04/17	1	75.30	6	75.45	75.20	-5	8,000	-0.06%
2019/04/11	0	71.00	0	0.00	71.40	0	7,774	0.00%
2019/04/08	1	70.70	0	0.00	70.60	1	7,828	0.01%
2019/03/29	0	67.20	4	67.50	67.50	-4	7,033	-0.06%
2019/03/27	9	69.39	5	68.40	68.40	4	7,012	0.06%
2019/03/26	0	0.00	1	67.00	67.50	-1	6,729	-0.01%
2019/03/22	6	65.85	12	65.37	65.90	-6	6,510	-0.09%
2019/03/15	0	0.00	1	63.00	62.10	-1	6,038	-0.02%
2019/03/08	0	0.00	2	62.80	63.50	-2	6,254	-0.03%
2019/03/07	0	0.00	6	63.10	63.10	-6	6,360	-0.09%
2019/03/06	1	64.70	1	63.70	64.00	0	6,505	0.00%
2019/03/04	1	62.90	0	0.00	63.80	1	6,652	0.02%
2019/02/27	13	64.38	15	63.46	62.90	-2	6,563	-0.03%
2019/02/26	11	64.67	1	64.80	64.50	10	6,364	0.16%
2019/01/30	0	0.00	1	59.80	60.00	-1	6,624	-0.02%
2019/01/28	0	0.00	2	60.80	60.50	-2	6,591	-0.03%
2019/01/25	2	60.50	2	60.10	60.50	0	6,638	0.00%
2019/01/22	1	58.70	0	0.00	58.50	1	6,784	0.01%
2019/01/11	0	0.00	1	57.50	57.60	-1	7,172	-0.01%
2019/01/09	0	0.00	1	56.50	56.30	-1	7,187	-0.01%
2019/01/04	1	54.90	0	0.00	55.20	1	7,246	0.01%
2019/01/02	1	56.50	0	0.00	56.50	1	7,538	0.01%
2018/12/25	0	0.00	1	57.60	57.30	-1	7,673	-0.01%
2018/12/22	0	0.00	1	58.30	58.20	-1	7,732	-0.01%
2018/12/19	1	60.40	0	0.00	60.30	1	7,768	0.01%
2018/12/12	1	59.90	0	0.00	60.00	1	7,921	0.01%
2018/12/11	2	59.40	0	0.00	58.80	2	7,865	0.03%
2018/12/03	1	63.10	0	0.00	64.50	1	7,809	0.01%
2018/11/29	0	0.00	18	62.98	62.00	-18	7,506	-0.24%
2018/11/28	7	62.36	2	61.90	62.50	5	7,288	0.07%
2018/11/22	1	56.60	0	0.00	56.50	1	6,958	0.01%
2018/11/21	3	56.67	0	0.00	56.60	3	6,904	0.04%
2018/11/16	0	0.00	3	60.10	60.30	-3	6,541	-0.05%
2018/11/14	6	59.40	1	59.30	59.50	5	6,473	0.08%
2018/11/12	3	61.00	1	61.10	61.00	2	6,376	0.03%
2018/11/09	1	60.80	0	0.00	60.60	1	6,359	0.02%
2018/11/07	4.1	61.20	0	0.00	61.20	4.1	6,456	0.06%
2018/11/05	1.1	62.04	1	61.60	62.40	0.1	6,529	0.00%
2018/11/01	1.1	61.71	0	0.00	62.60	1.1	6,624	0.02%
2018/10/31	1	61.20	0	0.00	62.40	1	6,676	0.01%
2018/10/30	1	61.60	0	0.00	61.30	1	6,563	0.02%
2018/10/25	0	0.00	1	60.80	60.60	-1	6,565	-0.02%
2018/10/18	0	0.00	1	63.60	63.20	-1	7,076	-0.01%
2018/10/15	1	63.70	0	0.00	63.30	1	7,290	0.01%
2018/10/11	1	64.00	0	0.00	61.80	1	7,236	0.01%
2018/10/09	3	68.73	0	0.00	68.60	3	6,846	0.04%
2018/10/08	7	70.03	0	0.00	69.70	7	6,754	0.10%
2018/10/04	1	73.40	2	73.10	73.10	-1	6,728	-0.01%
2018/10/02	0	0.00	4	74.10	74.90	-4	6,633	-0.06%
2018/10/01	6	75.92	2	76.20	74.90	4	6,591	0.06%
2018/09/21	3	73.30	0	0.00	73.50	3	6,571	0.05%
2018/09/12	1	70.70	0	0.00	70.60	1	6,791	0.01%
2018/09/10	0	0.00	1	69.60	69.60	-1	7,100	-0.01%
2018/09/07	0	0.00	1	72.50	71.70	-1	7,293	-0.01%
2018/09/05	1	74.20	4	74.45	73.80	-3	7,421	-0.04%
2018/09/04	0	0.00	0.1	73.90	73.90	-0.1	7,585	0.00%
2018/08/31	0	0.00	1	74.80	75.30	-1	7,794	-0.01%
2018/08/29	0	0.00	1	74.70	74.80	-1	7,911	-0.01%
2018/08/24	1	73.00	0	0.00	73.30	1	8,085	0.01%
2018/08/23	2	73.65	0	0.00	73.90	2	8,272	0.02%
2018/08/13	2	75.20	0	0.00	74.60	2	8,316	0.02%
2018/08/10	0	76.40	0	0.00	76.70	0	8,256	0.00%
2018/08/09	1	78.30	6	78.25	78.50	-5	8,283	-0.06%
2018/08/08	2	78.00	6	78.05	78.40	-4	8,252	-0.05%
2018/08/06	0	0.00	2	77.65	77.60	-2	8,261	-0.02%
2018/08/01	0	0.00	1	78.00	78.00	-1	8,496	-0.01%
2018/07/31	4	77.75	7	76.80	78.40	-3	8,534	-0.04%
2018/07/30	3.5	78.59	13	78.79	78.50	-9.5	8,504	-0.11%
2018/07/27	5	74.58	6	74.18	74.60	-1	8,500	-0.01%
2018/07/25	4	70.20	0	0.00	70.20	4	9,070	0.04%
2018/07/24	0	0.00	1	70.70	70.70	-1	9,593	-0.01%
2018/07/18	0	0.00	4	72.60	72.60	-4	9,648	-0.04%
2018/07/16	4	71.10	0	0.00	71.10	4	9,732	0.04%
2018/07/13	0	0.00	1	71.50	72.10	-1	9,847	-0.01%
2018/07/11	1	68.90	0	0.00	69.40	1	9,946	0.01%
2018/07/09	0	0.00	1	70.70	70.00	-1	10,147	-0.01%
2018/07/05	0	0.00	2	69.60	69.60	-2	10,359	-0.02%
2018/07/03	2	70.40	0	0.00	69.50	2	10,591	0.02%
2018/06/26	1	71.50	1	71.70	71.50	0	10,868	0.00%
2018/06/20	1	71.10	0	0.00	72.10	1	11,268	0.01%
2018/06/19	8	72.81	0	0.00	72.10	8	11,166	0.07%
2018/06/15	3	74.03	2	74.40	74.40	1	11,055	0.01%
2018/06/14	7	75.00	0	0.00	74.50	7	10,832	0.06%
2018/06/13	1	75.50	0	0.00	75.60	1	10,810	0.01%
2018/06/12	5	75.22	0	0.00	75.60	5	10,907	0.05%
2018/06/11	4	76.58	0	0.00	76.10	4	10,767	0.04%
2018/06/08	1	77.60	5	77.70	77.50	-4	10,783	-0.04%
2018/06/07	5	79.10	0	0.00	78.40	5	10,951	0.05%
2018/06/05	1	76.30	0	0.00	76.80	1	11,093	0.01%
2018/06/04	1	76.30	2	76.60	76.80	-1	11,302	-0.01%
2018/06/01	0	0.00	1	75.60	76.00	-1	11,445	-0.01%
2018/05/31	2	75.45	0	0.00	76.00	2	11,693	0.02%
2018/05/30	2	75.30	1.2	75.29	75.30	0.8	11,569	0.01%
2018/05/25	0	0.00	1	78.20	79.00	-1	12,266	-0.01%
2018/05/24	2	78.20	0	0.00	78.10	2	12,755	0.02%
2018/05/23	0	0.00	1	78.50	78.50	-1	13,228	-0.01%
2018/05/22	1	79.50	0	0.00	79.00	1	13,796	0.01%
2018/05/17	1	79.00	0	0.00	77.80	1	15,587	0.01%
2018/05/14	0	0.00	1	79.90	79.80	-1	18,193	-0.01%
2018/05/11	2	79.75	0	0.00	79.80	2	19,498	0.01%
2018/05/08	4	77.95	2	78.00	77.70	2	24,370	0.01%
2018/05/07	0	0.00	3	80.10	79.00	-3	27,009	-0.01%
2018/05/04	5	79.68	1	77.00	80.20	4	29,040	0.01%
2018/05/03	0	0.00	1	75.60	75.10	-1	30,842	0.00%
2018/05/02	5	77.10	0	0.00	75.70	5	36,334	0.01%
2018/04/30	5	80.68	3	80.90	80.30	2	38,764	0.01%