日月光投控 (3711)-統一-中壢券商分點個股進出

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
153.0
漲跌
▼7.0
漲幅
-4.38%
成交量
21,432張
產業
上市半導體類股
1630人加入追蹤

立即追蹤
本地時間:13:30(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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/04/15	0	0.00	1	158.50	160.00	-1	14,828	-0.01%
2024/04/12	2	160.00	6	160.08	160.50	-4	14,705	-0.03%
2024/04/10	0	0.00	7	158.14	158.50	-7	14,551	-0.05%
2024/04/09	0	0.00	10	156.10	156.00	-10	14,659	-0.07%
2024/04/08	2	152.52	8	153.38	153.00	-6	14,652	-0.04%
2024/04/03	3	153.50	2	154.50	154.50	1	14,578	0.01%
2024/04/02	7	152.64	5	154.10	153.50	2	14,453	0.01%
2024/04/01	26	153.54	0	0.00	150.00	26	14,286	0.18%
2024/03/29	10	155.50	22	158.73	161.00	-12	13,941	-0.09%
2024/03/28	10	153.50	11	154.95	155.00	-1	13,494	-0.01%
2024/03/27	1.1	153.98	0	0.00	154.00	1.1	13,384	0.01%
2024/03/26	0	0.00	1	155.00	157.00	-1	13,292	-0.01%
2024/03/25	1	156.00	1.2	156.22	157.50	-0.2	13,340	0.00%
2024/03/21	0	0.00	0.2	158.00	160.00	-0.2	13,302	0.00%
2024/03/20	2	160.50	4.1	158.01	156.50	-2.1	13,282	-0.02%
2024/03/19	1.1	158.48	3	158.00	160.00	-1.9	13,259	-0.01%
2024/03/18	0	155.50	0	0.00	158.00	0	13,069	0.00%
2024/03/14	3	152.67	1	153.50	154.00	2	12,704	0.02%
2024/03/13	5	156.90	6	157.75	158.50	-1	12,692	-0.01%
2024/03/12	8	155.69	2	157.50	157.50	6	12,545	0.05%
2024/03/11	7	152.79	4	153.50	154.00	3	12,451	0.02%
2024/03/08	27.2	165.85	26.1	168.95	159.50	1.1	12,209	0.01%
2024/03/07	4.1	159.17	25	156.90	163.50	-20.9	11,149	-0.19%
2024/03/06	0	144.50	1	145.51	149.00	-1	10,595	-0.01%
2024/03/05	0	0.00	0.2	144.00	144.50	-0.2	10,633	0.00%
2024/03/04	0	0.00	5	141.00	141.50	-5	10,639	-0.05%
2024/03/01	1	138.00	0	0.00	138.00	1	10,599	0.01%
2024/02/29	1	137.50	5	137.00	139.00	-4	10,590	-0.04%
2024/02/27	8	138.69	0	0.00	138.00	8	10,500	0.08%
2024/02/23	6	141.25	42	141.54	141.50	-36	10,443	-0.34%
2024/02/22	1	139.00	6	139.67	138.50	-5	10,550	-0.05%
2024/02/21	5	137.00	0	0.00	137.50	5	10,523	0.05%
2024/02/20	0	0.00	5	137.50	137.00	-5	10,534	-0.05%
2024/02/19	21	136.29	6	137.00	136.00	15	10,552	0.14%
2024/02/16	1	136.00	5	140.30	137.00	-4	10,799	-0.04%
2024/02/15	5	135.00	9	135.50	135.50	-4	10,676	-0.04%
2024/02/05	1	127.01	5	130.00	130.00	-4	10,851	-0.04%
2024/02/02	26	129.90	9	130.94	129.50	17	10,754	0.16%
2024/02/01	6	133.17	1	134.00	133.00	5	10,571	0.05%
2024/01/31	0	0.00	5	136.00	136.00	-5	10,429	-0.05%
2024/01/29	0	0.00	0.3	136.50	137.00	-0.3	10,540	0.00%
2024/01/26	0	0.00	26	137.12	137.00	-26	10,641	-0.24%
2024/01/25	0	0.00	5	135.50	137.00	-5	10,680	-0.05%
2024/01/23	0	0.00	0.3	134.50	134.50	-0.3	10,790	0.00%
2024/01/22	0	0.00	2	133.25	134.50	-2	10,895	-0.02%
2024/01/19	1.1	130.46	0	0.00	131.00	1.1	10,843	0.01%
2024/01/18	0	0.00	11	127.32	127.00	-11	10,753	-0.10%
2024/01/17	0	125.00	1	124.50	125.00	-1	10,796	-0.01%
2024/01/16	2	124.50	2	125.50	125.50	0	10,745	0.00%
2024/01/15	0	126.00	10	128.00	125.50	-10	10,726	-0.09%
2024/01/12	10	126.00	0	0.00	126.00	10	10,964	0.09%
2024/01/11	6	125.08	0	0.00	125.50	6	11,097	0.05%
2024/01/09	0	126.00	0	0.00	126.50	0	11,381	0.00%
2024/01/08	0	0.00	4	126.50	126.00	-4	11,319	-0.04%
2024/01/05	2	127.00	0	0.00	126.50	2	11,354	0.02%
2024/01/04	0	0.00	17	126.56	127.00	-17	11,415	-0.15%
2024/01/03	3	126.00	0	0.00	126.50	3	11,651	0.03%
2023/12/29	0	0.00	2.2	134.95	135.00	-2.2	11,292	-0.02%
2023/12/28	1	135.50	1.4	135.04	135.50	-0.4	11,296	0.00%
2023/12/27	0	0.00	1	134.00	133.50	-1	11,260	-0.01%
2023/12/26	0.1	132.00	0	0.00	132.50	0.1	11,230	0.00%
2023/12/20	0	0.00	0.1	132.00	131.50	-0.1	11,464	0.00%
2023/12/19	12	130.54	0	130.50	131.50	12	11,367	0.11%
2023/12/15	0	132.00	1	131.00	131.00	-1	11,408	-0.01%
2023/12/14	1.5	133.33	1.5	133.00	133.50	0	11,256	0.00%
2023/12/12	2	129.75	3	130.00	129.50	-1	11,294	-0.01%
2023/12/11	1	130.49	1	130.00	131.00	0	11,329	0.00%
2023/12/08	0	0.00	2	129.25	129.50	-2	11,510	-0.02%
2023/12/07	1	126.00	1	126.00	126.50	0	11,493	0.00%
2023/12/06	1	129.00	0	0.00	129.00	1	11,598	0.01%
2023/12/05	0	0.00	1.3	129.38	129.50	-1.3	11,677	-0.01%
2023/12/04	0	0.00	1	130.00	130.00	-1	11,632	-0.01%
2023/12/01	1	128.50	2	127.75	128.00	-1	11,645	-0.01%
2023/11/27	1	126.00	0	0.00	126.00	1	11,440	0.01%
2023/11/24	0	0.00	2	127.25	126.50	-2	11,610	-0.02%
2023/11/22	0	0.00	1.4	126.50	126.50	-1.4	12,330	-0.01%
2023/11/21	1	127.00	12	127.17	127.00	-11	12,850	-0.09%
2023/11/20	4	123.75	0	0.00	124.00	4	12,782	0.03%
2023/11/17	2	125.00	5	125.50	125.50	-3	12,736	-0.02%
2023/11/16	0	0.00	4.3	124.88	125.00	-4.3	12,730	-0.03%
2023/11/15	0	125.50	2.1	125.53	126.00	-2.1	12,641	-0.02%
2023/11/14	1	123.50	8	123.06	123.50	-7	12,410	-0.06%
2023/11/13	2	123.25	44.8	122.43	122.50	-42.8	12,429	-0.34%
2023/11/08	0	0.00	1	117.50	117.50	-1	12,332	-0.01%
2023/11/07	2	117.50	0	0.00	117.50	2	12,387	0.02%
2023/11/06	2	118.00	5	119.00	118.50	-3	12,489	-0.02%
2023/11/03	0	0.00	3	117.33	117.50	-3	12,445	-0.02%
2023/11/02	1	115.00	5	116.00	116.00	-4	12,453	-0.03%
2023/11/01	0	0.00	3	114.17	114.50	-3	12,399	-0.02%
2023/10/31	1	112.50	6	113.50	113.50	-5	12,478	-0.04%
2023/10/30	11	111.45	9	112.61	112.00	2	12,676	0.02%
2023/10/27	1	111.00	9	114.28	113.50	-8	12,745	-0.06%
2023/10/26	11	111.23	8	113.06	112.00	3	12,896	0.02%
2023/10/25	4	112.75	5	114.10	114.00	-1	13,077	-0.01%
2023/10/24	16	113.78	1	114.00	114.00	15	13,022	0.12%
2023/10/23	2	116.00	9	117.06	115.00	-7	12,980	-0.05%
2023/10/20	5	118.50	18	116.75	118.50	-13	13,087	-0.10%
2023/10/19	10	115.00	1	114.50	116.00	9	12,916	0.07%
2023/10/18	0	0.00	2.3	116.07	116.00	-2.3	13,025	-0.02%
2023/10/17	1	116.00	3	117.17	116.00	-2	12,869	-0.02%
2023/10/16	1	115.00	0	0.00	116.00	1	12,932	0.01%
2023/10/13	0	0.00	2	116.50	116.50	-2	13,162	-0.02%
2023/10/12	0	0.00	4	116.50	116.50	-4	13,308	-0.03%
2023/10/11	0	0.00	58	114.74	115.50	-58	13,384	-0.43%
2023/10/06	2.1	110.77	0	0.00	110.50	2.1	13,242	0.02%
2023/10/05	0	111.00	2	111.50	112.00	-2	13,451	-0.01%
2023/10/04	1	109.50	1	109.50	109.50	0	13,557	0.00%
2023/09/28	2	109.50	1	109.00	109.50	1	14,153	0.01%
2023/09/27	2	108.75	2	109.00	109.50	0	14,234	0.00%
2023/09/26	35	110.24	7	109.07	109.00	28	14,309	0.20%
2023/09/25	3	112.67	0	0.00	112.50	3	14,371	0.02%
2023/09/22	6	111.50	1	112.50	112.00	5	14,828	0.03%
2023/09/21	9.1	112.38	2	112.03	112.00	7.1	15,060	0.05%
2023/09/20	15	114.14	10	115.35	114.50	5	15,250	0.03%
2023/09/19	4	114.00	13	115.23	114.00	-9	15,547	-0.06%
2023/09/18	14	113.82	1	115.00	113.50	13	15,793	0.08%
2023/09/15	0	0.00	3	117.33	116.00	-3	15,839	-0.02%
2023/09/14	0	0.00	14	114.89	115.50	-14	15,763	-0.09%
2023/09/13	19	112.89	1.3	112.88	112.50	17.7	15,743	0.11%
2023/09/12	0	0.00	1.1	115.50	115.50	-1.1	15,642	-0.01%
2023/09/11	3	113.83	6.1	113.95	113.50	-3.1	15,652	-0.02%
2023/09/08	4	114.50	4	116.13	116.50	0	15,680	0.00%
2023/09/07	0	0.00	2	119.00	118.50	-2	15,829	-0.01%
2023/09/06	2	119.00	8	118.69	118.00	-6	15,997	-0.04%
2023/09/05	6	116.92	0	0.00	118.50	6	16,147	0.04%
2023/09/04	1	118.00	0	0.00	118.00	1	16,289	0.01%
2023/09/01	0	0.00	4	118.25	118.50	-4	16,862	-0.02%
2023/08/31	7	117.00	14	117.79	118.00	-7	17,476	-0.04%
2023/08/30	3	118.17	3	120.00	120.00	0	17,535	0.00%
2023/08/29	3	118.17	0	0.00	117.50	3	17,833	0.02%
2023/08/28	35.2	121.23	9	120.72	119.00	26.2	17,724	0.15%
2023/08/25	0	116.00	22.2	116.64	116.50	-22.2	17,796	-0.12%
2023/08/24	0	0.00	11.1	112.10	113.00	-11.1	17,728	-0.06%
2023/08/23	0	0.00	3.9	109.50	109.50	-3.9	18,049	-0.02%
2023/08/18	9	107.56	0	0.00	107.00	9	19,427	0.05%
2023/08/17	8	105.44	13	107.31	108.50	-5	19,519	-0.03%
2023/08/16	14	108.25	22	107.50	108.00	-8	19,556	-0.04%
2023/08/15	5	109.50	15	110.17	110.00	-10	19,526	-0.05%
2023/08/14	8	109.63	5	110.00	109.50	3	19,710	0.02%
2023/08/11	7	110.57	1	110.50	110.50	6	19,854	0.03%
2023/08/09	0	0.00	4	109.63	111.00	-4	19,811	-0.02%
2023/08/08	1	108.50	0	0.00	109.00	1	19,798	0.01%
2023/08/07	0.1	111.00	0	0.00	111.50	0.1	19,717	0.00%
2023/08/04	3	109.17	0	0.00	109.00	3	19,801	0.02%
2023/08/02	19	111.18	1	110.50	110.50	18	19,699	0.09%
2023/08/01	6	113.33	0	0.00	114.00	6	19,380	0.03%
2023/07/31	11.1	115.50	2	114.75	114.50	9.1	19,111	0.05%
2023/07/28	7	116.64	19.2	117.42	117.50	-12.2	18,899	-0.06%
2023/07/27	6	112.17	3	112.33	114.00	3	18,646	0.02%
2023/07/26	0.1	114.50	1	113.00	113.50	-0.9	18,668	0.00%
2023/07/25	3.1	113.69	7	115.36	114.50	-4	18,785	-0.02%
2023/07/24	1	110.50	0	0.00	110.50	1	18,701	0.01%
2023/07/21	10	110.40	2	111.00	110.50	8	18,835	0.04%
2023/07/20	5	112.50	0	0.00	113.50	5	18,683	0.03%
2023/07/19	10	114.95	0	0.00	112.50	10	18,677	0.05%
2023/07/18	1	115.00	0	0.00	116.00	1	18,724	0.01%
2023/07/17	1	114.50	0	0.00	115.00	1	18,515	0.01%
2023/07/14	25	113.82	49	112.86	115.00	-24	18,381	-0.13%
2023/07/13	14	110.82	0	0.00	110.00	14	18,144	0.08%
2023/07/12	6	107.58	6	109.25	110.00	0	18,019	0.00%
2023/07/11	3	109.67	0	0.00	109.50	3	17,959	0.02%
2023/07/07	0	0.00	1	109.00	109.00	-1	18,312	-0.01%
2023/07/06	4.1	108.43	1	108.50	108.50	3.1	18,145	0.02%
2023/07/05	1	111.00	3	111.83	111.50	-2	18,079	-0.01%
2023/07/04	38.3	111.00	1	111.00	111.00	37.3	18,034	0.21%
2023/07/03	9	110.11	0	0.00	111.00	9	17,939	0.05%
2023/06/30	4.2	110.14	0	0.00	110.50	4.2	17,928	0.02%
2023/06/29	0	0.00	21	123.95	122.50	-21	17,541	-0.12%
2023/06/28	1	124.50	34.1	124.00	124.00	-33.1	17,438	-0.19%
2023/06/27	1	123.00	6	125.50	124.00	-5	17,249	-0.03%
2023/06/26	2	125.00	16	126.00	126.00	-14	16,972	-0.08%
2023/06/21	0	0.00	1	126.50	126.50	-1	16,836	-0.01%
2023/06/20	0	0.00	2	125.50	126.50	-2	16,846	-0.01%
2023/06/19	3.2	126.41	0.2	125.00	126.50	3	16,896	0.02%
2023/06/16	1.2	125.50	3	125.00	125.50	-1.8	16,919	-0.01%
2023/06/15	0	0.00	29.7	125.22	126.50	-29.7	16,850	-0.18%
2023/06/14	6	124.67	1	125.50	124.50	5	16,920	0.03%
2023/06/13	0	0.00	3	127.50	128.00	-3	16,782	-0.02%
2023/06/12	1.1	126.36	3	125.17	125.50	-1.9	16,636	-0.01%
2023/06/09	4	125.00	11	124.27	126.00	-7	16,594	-0.04%
2023/06/08	5	123.50	26	123.52	122.50	-21	16,428	-0.13%
2023/06/07	45	125.77	15	125.30	125.00	30	16,287	0.18%
2023/06/06	3	119.83	19	119.84	121.50	-16	15,681	-0.10%
2023/06/05	7	116.64	2.4	116.50	116.50	4.6	15,127	0.03%
2023/06/02	10	117.00	6	115.83	116.50	4	15,003	0.03%
2023/05/30	0	0.00	5	111.70	111.50	-5	13,966	-0.04%
2023/05/29	13	110.15	4	109.38	109.00	9	13,542	0.07%
2023/05/26	0	0.00	4	111.13	110.50	-4	13,374	-0.03%
2023/05/25	0	0.00	3	110.50	108.50	-3	12,872	-0.02%
2023/05/24	1	108.00	0	0.00	108.50	1	12,352	0.01%
2023/05/23	8	109.00	1	110.50	110.00	7	12,160	0.06%
2023/05/22	0	0.00	3	110.50	110.00	-3	12,093	-0.02%
2023/05/19	0	0.00	9	109.06	109.00	-9	11,958	-0.08%
2023/05/18	0	0.00	25.4	108.50	109.00	-25.4	11,980	-0.21%
2023/05/17	0	0.00	13	105.58	105.50	-13	11,829	-0.11%
2023/05/16	0	0.00	6.4	104.58	104.00	-6.4	11,782	-0.05%
2023/05/11	2	103.50	2	103.00	103.50	0	12,115	0.00%
2023/05/10	8	102.81	0	0.00	102.50	8	12,208	0.07%
2023/05/09	5	103.50	5	104.50	104.50	0	12,197	0.00%
2023/05/08	3	104.50	21	103.52	104.00	-18	12,266	-0.15%
2023/05/04	3	103.00	0	0.00	103.00	3	12,901	0.02%
2023/05/03	10	100.00	0	0.00	101.50	10	12,983	0.08%
2023/05/02	38.2	100.78	44	101.01	100.50	-5.8	13,109	-0.04%
2023/04/28	19.2	100.92	22	100.02	101.00	-2.8	13,310	-0.02%
2023/04/27	0	0.00	15	101.00	101.00	-15	13,209	-0.11%
2023/04/26	18	99.98	0	0.00	100.50	18	13,108	0.14%
2023/04/25	2	101.00	0	0.00	101.50	2	12,980	0.02%
2023/04/24	4	102.13	0	0.00	102.00	4	12,955	0.03%
2023/04/21	9	102.78	4	102.88	102.50	5	12,978	0.04%
2023/04/20	2	104.50	15	103.37	103.50	-13	12,887	-0.10%
2023/04/19	14	103.71	6	104.01	103.50	8	13,041	0.06%
2023/04/18	1.3	105.52	4	105.75	105.50	-2.8	13,118	-0.02%
2023/04/17	9	105.45	5	105.90	106.00	4	13,172	0.03%
2023/04/14	0	0.00	21	105.77	105.50	-21	13,143	-0.16%
2023/04/13	44.1	104.42	0	0.00	103.50	44.1	13,028	0.34%
2023/04/12	1	108.00	0	0.00	109.00	1	12,455	0.01%
2023/04/11	0	0.00	30	108.67	109.00	-30	12,271	-0.24%
2023/04/10	31	109.32	0	0.00	109.00	31	12,183	0.25%
2023/04/07	13	111.00	0	0.00	110.50	13	12,032	0.11%
2023/04/06	1	112.00	0	0.00	112.50	1	11,935	0.01%
2023/03/31	16	112.84	93	112.54	112.50	-77	11,951	-0.64%
2023/03/30	0	0.00	4	112.13	112.50	-4	12,012	-0.03%
2023/03/29	30	110.00	44.2	111.15	111.50	-14.2	12,149	-0.12%
2023/03/27	10	109.50	0	0.00	109.00	10	12,464	0.08%
2023/03/23	1	109.50	16.6	110.03	110.50	-15.6	12,687	-0.12%
2023/03/22	0	0.00	40.2	107.70	109.00	-40.2	12,755	-0.32%
2023/03/21	21	107.10	0	0.00	107.00	21	12,828	0.16%
2023/03/20	10	108.50	11	109.50	109.50	-1	12,844	-0.01%
2023/03/17	20	108.00	0	0.00	109.50	20	12,898	0.16%
2023/03/16	0	0.00	2	106.50	108.00	-2	12,787	-0.02%
2023/03/14	2	107.00	1	107.00	107.00	1	12,825	0.01%
2023/03/13	5	106.80	0	0.00	108.50	5	12,754	0.04%
2023/03/10	0	0.00	4	107.00	107.00	-4	12,780	-0.03%
2023/03/07	1	110.00	5	110.40	110.50	-4	13,128	-0.03%
2023/03/06	0.1	108.00	0.5	108.50	109.00	-0.4	12,988	0.00%
2023/03/03	0	0.00	1	107.50	108.00	-1	13,044	-0.01%
2023/03/02	1	108.00	8	107.81	108.00	-7	13,038	-0.05%
2023/02/24	0	0.00	7	106.28	106.00	-7	12,931	-0.05%
2023/02/23	0	0.00	5	103.80	103.50	-5	12,638	-0.04%
2023/02/22	4	101.00	0	0.00	102.50	4	12,646	0.03%
2023/02/21	0	0.00	1	102.50	102.50	-1	12,659	-0.01%
2023/02/20	0	0.00	7	103.00	103.00	-7	12,861	-0.05%
2023/02/17	3	102.17	0	0.00	102.00	3	13,032	0.02%
2023/02/16	0	0.00	1	105.00	104.00	-1	13,163	-0.01%
2023/02/10	7	104.79	1	106.00	106.00	6	13,334	0.04%
2023/02/09	0	0.00	5	106.40	106.00	-5	13,324	-0.04%
2023/02/08	0	0.00	3	105.50	106.00	-3	13,162	-0.02%
2023/02/07	2	103.25	10	103.50	103.50	-8	13,151	-0.06%
2023/02/06	1	103.00	1	104.00	103.50	0	13,121	0.00%
2023/02/03	0	0.00	15	105.03	106.00	-15	13,077	-0.11%
2023/02/02	30	103.17	32	104.00	103.00	-2	12,842	-0.02%
2023/02/01	15	99.63	46	100.51	102.00	-31	12,813	-0.24%
2023/01/31	76	100.76	60	102.00	100.00	16	12,750	0.13%
2023/01/30	31	104.02	14.2	104.74	105.00	16.8	12,579	0.13%
2023/01/17	0	0.00	10	101.00	101.50	-10	12,401	-0.08%
2023/01/13	0	0.00	1	102.00	101.00	-1	12,517	-0.01%
2023/01/11	0	0.00	20	101.50	100.50	-20	12,718	-0.16%
2023/01/10	0	0.00	16.4	101.12	101.50	-16.4	12,901	-0.13%
2023/01/09	6	99.77	15	99.92	101.00	-9	12,888	-0.07%
2023/01/06	2	96.90	27	96.43	96.80	-25	12,828	-0.19%
2022/12/30	1	94.10	0	0.00	93.90	1	13,511	0.01%
2022/12/29	2	92.35	0	0.00	93.80	2	13,644	0.01%
2022/12/28	2.3	93.33	0	0.00	93.50	2.3	13,925	0.02%
2022/12/26	10	93.50	0	0.00	94.00	10	14,266	0.07%
2022/12/23	14.7	94.76	0	0.00	93.80	14.7	14,432	0.10%
2022/12/22	0	0.00	2.2	96.85	97.30	-2.2	14,432	-0.02%
2022/12/21	0	0.00	17	94.50	95.30	-17	14,256	-0.12%
2022/12/20	4.2	94.08	0	0.00	93.50	4.2	14,044	0.03%
2022/12/19	2	95.15	1	96.10	95.80	1	13,884	0.01%
2022/12/15	0	0.00	6	97.85	98.20	-6	13,317	-0.05%
2022/12/14	50	96.69	0	0.00	98.00	50	13,257	0.38%
2022/12/13	6	97.28	0	0.00	96.30	6	13,147	0.05%
2022/12/12	10	97.80	0	0.00	98.10	10	13,109	0.08%
2022/12/09	0	0.00	5	98.90	99.50	-5	13,263	-0.04%
2022/12/08	2	96.40	45	96.26	97.00	-43	13,244	-0.32%
2022/12/06	9	100.00	0	0.00	99.70	9	13,437	0.07%
2022/12/05	0	0.00	2	100.75	101.00	-2	13,471	-0.01%
2022/12/02	2	100.00	5	100.20	101.00	-3	13,416	-0.02%
2022/12/01	26	99.58	41	100.02	101.50	-15	13,374	-0.11%
2022/11/30	10	95.80	18	96.50	97.20	-8	13,015	-0.06%
2022/11/29	1	93.80	10	95.10	95.40	-9	12,863	-0.07%
2022/11/28	10	95.00	0	0.00	94.60	10	12,883	0.08%
2022/11/25	0	0.00	4	96.42	96.10	-4	12,960	-0.03%
2022/11/24	3	95.70	3	96.33	96.40	0	13,003	0.00%
2022/11/23	0	0.00	14	95.83	95.80	-14	13,018	-0.11%
2022/11/22	1	94.80	3	93.90	94.80	-2	13,042	-0.02%
2022/11/21	5	94.20	1	95.50	94.20	4	13,028	0.03%
2022/11/18	0	0.00	19	94.85	94.90	-19	12,980	-0.15%
2022/11/17	11	92.77	2	93.05	93.50	9	12,879	0.07%
2022/11/16	2	93.35	5.1	93.64	93.60	-3.1	12,883	-0.02%
2022/11/15	2	92.30	19.3	92.66	92.80	-17.3	12,673	-0.14%
2022/11/14	10	91.40	15.7	91.79	91.70	-5.7	12,462	-0.05%
2022/11/11	0	0.00	21	90.64	90.40	-21	12,306	-0.17%
2022/11/10	9	86.01	2	85.80	86.50	7	11,996	0.06%
2022/11/09	4	86.48	7	86.53	86.80	-3	11,953	-0.03%
2022/11/08	0	84.00	6	84.30	84.40	-6	11,841	-0.05%
2022/11/07	1	83.90	8.2	83.09	84.50	-7.2	11,759	-0.06%
2022/11/04	5	79.00	0	0.00	80.50	5	11,594	0.04%
2022/11/03	0	0.00	2	79.30	79.50	-2	11,611	-0.02%
2022/11/02	0	0.00	4	80.10	80.00	-4	11,553	-0.03%
2022/11/01	16	79.61	0	0.00	80.00	16	11,502	0.14%
2022/10/31	6	79.95	4	80.28	80.40	2	11,489	0.02%
2022/10/28	2	78.90	9.5	79.93	80.70	-7.5	11,502	-0.07%
2022/10/27	1	78.00	6.1	78.53	78.70	-5.1	11,368	-0.05%
2022/10/26	0	77.60	1	76.80	76.90	-1	11,325	-0.01%
2022/10/25	70	76.63	1	76.80	77.30	69	11,279	0.61%
2022/10/24	0	0.00	2.4	78.37	77.70	-2.4	11,351	-0.02%
2022/10/21	1	76.30	0.3	76.50	76.30	0.7	11,514	0.01%
2022/10/20	3	74.24	2	74.95	76.00	1	11,462	0.01%
2022/10/18	6.2	75.50	0	0.00	76.10	6.2	11,146	0.06%
2022/10/14	0	0.00	14.1	75.69	75.80	-14.1	10,940	-0.13%
2022/10/13	7	72.94	8.2	72.26	72.40	-1.2	10,874	-0.01%
2022/10/12	8	73.32	4	73.70	73.20	4	10,751	0.04%
2022/10/11	16.1	75.68	0	0.00	74.60	16.1	10,625	0.15%
2022/10/07	0.1	81.80	1	81.70	82.00	-0.9	10,314	-0.01%
2022/10/06	0	82.60	6	82.45	82.80	-6	10,368	-0.06%
2022/10/05	2	81.65	10	81.94	81.90	-8	10,322	-0.08%
2022/10/04	6	79.13	1	79.50	79.80	5	10,094	0.05%
2022/10/03	4.2	77.64	0	0.00	77.10	4.2	9,975	0.04%
2022/09/30	2	79.40	0	0.00	80.10	2	9,872	0.02%
2022/09/29	2	78.70	0	0.00	78.90	2	9,890	0.02%
2022/09/28	7	79.80	0	0.00	78.20	7	9,893	0.07%
2022/09/27	11	81.41	5	81.10	81.10	6	9,896	0.06%
2022/09/26	4	80.98	5	80.60	81.30	-1	10,077	-0.01%
2022/09/22	1	84.70	0	0.00	84.60	1	10,734	0.01%
2022/09/21	1	84.80	2	84.90	84.90	-1	11,653	-0.01%
2022/09/20	5	85.00	0	0.00	85.40	5	12,079	0.04%
2022/09/16	2	83.60	0	0.00	83.60	2	12,597	0.02%
2022/09/15	7	82.90	14	83.31	83.20	-7	12,424	-0.06%
2022/09/14	13.1	82.71	0	0.00	82.70	13.1	12,447	0.11%
2022/09/13	0	0.00	10.2	85.89	85.90	-10.2	12,225	-0.08%
2022/09/12	8	83.36	0	0.00	83.00	8	12,106	0.07%
2022/09/08	0.2	82.48	0	0.00	82.10	0.2	12,276	0.00%
2022/09/07	2	80.65	0	0.00	80.20	2	12,305	0.02%
2022/09/06	1.1	82.35	2	83.20	82.40	-0.9	12,391	-0.01%
2022/09/05	0	0.00	7	82.71	82.30	-7	12,515	-0.06%
2022/09/02	1	83.00	0	0.00	82.70	1	12,669	0.01%
2022/09/01	2	83.30	0.1	83.70	83.90	2	12,719	0.02%
2022/08/30	0.1	84.90	0	0.00	84.60	0.1	12,730	0.00%
2022/08/29	12	84.48	4	84.30	84.40	8	12,770	0.06%
2022/08/26	0	0.00	16	87.84	87.50	-16	12,778	-0.13%
2022/08/25	2	86.30	1	86.40	86.40	1	12,839	0.01%
2022/08/24	7	86.99	5	85.70	86.20	2	12,916	0.02%
2022/08/23	21	86.82	0	0.00	86.60	21	13,324	0.16%
2022/08/22	1	88.60	20	88.47	88.70	-19	13,371	-0.14%
2022/08/18	22	88.85	20	89.42	89.40	2	13,609	0.01%
2022/08/16	0.6	90.50	0	0.00	90.70	0.6	13,698	0.00%
2022/08/15	20.1	90.40	0	0.00	90.50	20.1	13,727	0.15%
2022/08/12	0	0.00	5	89.70	89.50	-5	13,715	-0.04%
2022/08/11	3	89.10	5	89.44	89.50	-2	13,766	-0.01%
2022/08/10	2.5	86.44	2	86.80	87.00	0.5	13,914	0.00%
2022/08/09	5	87.30	0	0.00	87.70	5	13,984	0.04%
2022/08/08	1	87.80	5	87.60	87.90	-4	13,975	-0.03%
2022/08/05	1	87.60	9	88.03	88.20	-8	14,041	-0.06%
2022/08/04	0	0.00	7	87.40	87.40	-7	14,097	-0.05%
2022/08/03	6	84.20	10	85.61	86.00	-4	13,964	-0.03%
2022/08/02	2	84.65	3	84.40	84.50	-1	13,932	-0.01%
2022/08/01	0	0.00	1.5	85.83	86.30	-1.5	13,970	-0.01%
2022/07/29	4	86.35	3	86.10	86.40	1	14,016	0.01%
2022/07/28	0.1	87.40	13	87.32	87.80	-12.9	13,911	-0.09%
2022/07/27	5	82.64	7	84.46	85.10	-2	13,666	-0.01%
2022/07/26	0	0.00	7	83.91	83.70	-7	13,671	-0.05%
2022/07/25	1	84.70	0.2	84.80	84.60	0.8	14,005	0.01%
2022/07/22	5	84.94	11.3	85.24	85.20	-6.3	14,182	-0.04%
2022/07/21	1.1	85.22	19	84.47	85.70	-17.9	14,258	-0.13%
2022/07/20	9.2	83.45	10	84.11	83.40	-0.8	14,176	-0.01%
2022/07/19	6	82.07	5	82.58	82.60	1	14,260	0.01%
2022/07/18	0	0.00	25	79.97	81.10	-25	14,201	-0.18%
2022/07/15	16	79.20	5	79.12	79.20	11	14,075	0.08%
2022/07/14	2	76.90	19	77.88	78.40	-17	14,036	-0.12%
2022/07/13	5	75.96	13	75.98	76.20	-8	13,926	-0.06%
2022/07/12	0	73.70	12	73.39	73.80	-12	13,843	-0.09%
2022/07/11	6	75.53	5	76.10	75.80	1	13,808	0.01%
2022/07/08	7	76.03	2	76.45	76.10	5	13,829	0.04%
2022/07/07	2	72.00	5.1	74.09	74.60	-3.1	13,807	-0.02%
2022/07/06	8	73.19	0	0.00	73.10	8	13,831	0.06%
2022/07/05	14	73.67	1	74.70	74.80	13	13,870	0.09%
2022/07/04	2.1	73.84	1	74.60	74.00	1.1	13,839	0.01%
2022/07/01	8.1	75.08	1	77.50	74.50	7.1	13,771	0.05%
2022/06/30	25.1	76.58	13	76.76	76.40	12.1	13,699	0.09%
2022/06/29	50.2	80.52	1	80.00	79.10	49.2	13,172	0.37%
2022/06/28	25	91.04	0	0.00	91.00	25	12,232	0.20%
2022/06/27	13	94.18	2	94.20	94.30	11	11,853	0.09%
2022/06/24	35	92.82	3	91.50	92.00	32	11,676	0.27%
2022/06/23	2	95.00	0	0.00	95.40	2	11,268	0.02%
2022/06/22	7	96.77	10	98.95	96.40	-3	11,263	-0.03%
2022/06/21	0	0.00	2	98.80	99.40	-2	11,265	-0.02%
2022/06/20	7	97.17	1	97.80	96.20	6	11,277	0.05%
2022/06/17	15	98.14	1	97.90	97.50	14	11,262	0.12%
2022/06/16	3	101.50	9	102.67	101.00	-6	11,046	-0.05%
2022/06/15	10	100.25	0	0.00	100.00	10	11,149	0.09%
2022/06/14	3	100.33	15	101.07	102.00	-12	11,273	-0.11%
2022/06/13	5	101.60	3	102.50	102.00	2	11,265	0.02%
2022/06/10	2	104.25	46	105.49	105.00	-44	11,236	-0.39%
2022/06/09	1	103.51	6.3	104.90	105.00	-5.3	11,275	-0.05%
2022/06/08	6	103.92	12	104.79	104.00	-6	11,321	-0.05%
2022/06/07	6.1	103.34	0	0.00	102.50	6.1	11,290	0.05%
2022/06/06	2	105.00	1	104.50	104.50	1	11,303	0.01%
2022/06/02	3	104.00	18	104.25	104.00	-15	11,477	-0.13%
2022/06/01	10	103.75	2	103.75	103.00	8	11,869	0.07%
2022/05/31	0	0.00	15	103.53	104.50	-15	11,862	-0.13%
2022/05/30	1	102.50	15	102.30	103.00	-14	11,566	-0.12%
2022/05/27	5	100.00	8	100.53	101.00	-3	11,498	-0.03%
2022/05/26	0	0.00	3	98.70	98.60	-3	11,509	-0.03%
2022/05/25	0	0.00	6	98.25	98.20	-6	11,666	-0.05%
2022/05/24	0	0.00	80	97.60	96.60	-80	11,910	-0.67%
2022/05/23	2	97.60	2	98.60	97.50	0	11,988	0.00%
2022/05/20	1	97.10	4.3	97.32	97.50	-3.3	12,136	-0.03%
2022/05/19	1	95.60	1.1	95.98	95.70	-0.1	12,182	0.00%
2022/05/18	4	97.48	3.5	98.59	96.90	0.5	12,207	0.00%
2022/05/17	0	0.00	3.2	96.91	97.30	-3.2	12,138	-0.03%
2022/05/16	0.6	95.13	0	0.00	94.70	0.6	12,175	0.00%
2022/05/13	3	94.23	1	94.00	94.30	2	12,222	0.02%
2022/05/12	1	94.10	0	0.00	93.00	1	12,346	0.01%
2022/05/11	1.5	95.73	0	0.00	96.20	1.5	12,730	0.01%
2022/05/10	0	0.00	4	95.20	95.40	-4	12,921	-0.03%
2022/05/09	2	94.45	1	94.60	94.10	1	13,080	0.01%
2022/05/06	7	95.76	0	0.00	95.90	7	13,159	0.05%
2022/05/05	1	98.70	3	98.33	98.60	-2	13,331	-0.02%
2022/05/04	11	96.21	6	96.55	96.60	5	13,354	0.04%
2022/05/03	0.1	95.90	0	0.00	95.90	0.1	13,662	0.00%
2022/04/29	8	96.45	15	97.63	95.60	-7	13,727	-0.05%
2022/04/28	2	93.65	3	93.77	93.00	-1	13,695	-0.01%
2022/04/27	8	91.79	3	91.17	91.80	5	13,571	0.04%
2022/04/26	2	95.20	2	95.20	95.00	0	13,548	0.00%
2022/04/25	25.1	94.98	0	0.00	94.60	25.1	13,653	0.18%
2022/04/22	1	98.00	0	0.00	99.10	1	13,599	0.01%
2022/04/21	2	99.35	2	99.45	99.50	0	13,720	0.00%
2022/04/20	4	98.43	3	98.77	99.20	1	13,788	0.01%
2022/04/19	1	98.50	0	0.00	98.10	1	13,782	0.01%
2022/04/18	3	97.87	0	0.00	97.90	3	13,882	0.02%
2022/04/15	3	97.80	0	0.00	97.90	3	13,944	0.02%
2022/04/14	1	100.50	2	100.00	99.50	-1	14,094	-0.01%
2022/04/13	1	98.60	0	0.00	99.10	1	14,270	0.01%
2022/04/12	11	96.69	0	0.00	96.60	11	14,668	0.07%
2022/04/11	6	97.95	2	98.10	97.90	4	14,632	0.03%
2022/04/08	1	100.00	0	0.00	100.50	1	14,559	0.01%
2022/04/07	16	100.03	2	101.50	99.80	14	14,505	0.10%
2022/04/06	11	100.95	7	101.07	102.00	4	14,349	0.03%
2022/04/01	4	102.75	0	0.00	103.50	4	14,227	0.03%
2022/03/30	1	104.00	1	104.00	104.50	0	14,225	0.00%
2022/03/29	0	0.00	2	103.00	103.50	-2	14,214	-0.01%
2022/03/28	15	102.33	0	0.00	103.50	15	14,175	0.11%
2022/03/25	10	104.25	1	105.00	104.50	9	14,066	0.06%
2022/03/24	0.1	104.50	1.7	104.50	105.00	-1.6	14,034	-0.01%
2022/03/23	2	105.50	2	105.25	105.50	0	14,096	0.00%
2022/03/22	2	104.50	0	0.00	104.50	2	14,181	0.01%
2022/03/21	1	105.00	4.5	105.28	105.00	-3.5	14,207	-0.02%
2022/03/18	1	104.00	20	104.75	104.50	-19	14,268	-0.13%
2022/03/17	0	0.00	19.1	103.03	103.50	-19.1	14,151	-0.13%
2022/03/16	6	99.50	0	0.00	99.80	6	14,003	0.04%
2022/03/15	5	99.16	5	100.00	98.90	0	14,157	0.00%
2022/03/14	1	101.50	29	101.98	102.00	-28	14,255	-0.20%
2022/03/11	0	0.00	29	100.91	100.50	-29	14,304	-0.20%
2022/03/10	16	100.31	0	0.00	100.50	16	14,319	0.11%
2022/03/09	10	97.36	39	98.37	98.20	-29	14,509	-0.20%
2022/03/08	1.2	95.78	1	96.20	96.10	0.2	14,624	0.00%
2022/03/07	63	97.47	1	98.00	97.60	62	14,485	0.43%
2022/03/04	2	102.00	5	102.50	102.00	-3	14,210	-0.02%
2022/03/03	1	102.50	18	103.36	103.50	-17	14,243	-0.12%
2022/03/02	2.1	102.02	3	102.17	102.50	-0.9	14,184	-0.01%
2022/03/01	0	0.00	18	102.53	103.00	-18	14,258	-0.13%
2022/02/25	13	100.02	0	0.00	99.30	13	14,182	0.09%
2022/02/24	19	100.22	10	99.97	99.70	9	14,038	0.06%
2022/02/23	18.2	102.27	5	101.90	102.00	13.2	13,833	0.10%
2022/02/22	20	102.93	0	0.00	103.00	20	13,803	0.14%
2022/02/21	16	104.13	15	105.00	105.00	1	13,711	0.01%
2022/02/18	6	103.92	2	102.00	104.00	4	13,711	0.03%
2022/02/17	1	103.00	52	103.27	104.00	-51	13,713	-0.37%
2022/02/16	3	102.50	2	103.00	102.50	1	13,674	0.01%
2022/02/15	41	100.38	0	0.00	100.00	41	13,729	0.30%
2022/02/14	9.1	100.05	7	100.86	100.00	2.1	13,870	0.01%
2022/02/11	55	103.55	75	103.77	103.00	-20	13,832	-0.14%
2022/02/10	27.2	102.73	29	103.52	103.50	-1.8	13,727	-0.01%
2022/02/09	29	101.33	45	101.68	102.00	-16	13,909	-0.11%
2022/02/08	16	99.81	10	100.25	100.00	6	13,748	0.04%
2022/02/07	14	99.53	5	101.00	100.00	9	13,608	0.07%
2022/01/26	8	99.14	1	98.90	98.80	7	13,419	0.05%
2022/01/25	27	99.19	10	99.80	100.00	17	13,366	0.13%
2022/01/24	6	102.00	1	101.50	101.50	5	13,229	0.04%
2022/01/21	39	102.21	3	101.33	101.50	36	13,561	0.27%
2022/01/20	1	104.00	5.3	105.41	105.50	-4.3	13,452	-0.03%
2022/01/19	4	105.25	0.3	105.50	105.00	3.7	13,454	0.03%
2022/01/18	6	108.42	2	108.75	107.50	4	13,380	0.03%
2022/01/17	3	108.33	10	107.15	108.00	-7	13,341	-0.05%
2022/01/14	4	104.88	1	105.00	105.50	3	13,327	0.02%
2022/01/13	13	104.73	2	105.00	105.00	11	13,351	0.08%
2022/01/12	2	106.75	0	0.00	107.00	2	13,438	0.01%
2022/01/11	0	0.00	9	106.50	106.50	-9	13,574	-0.07%
2022/01/10	5	105.60	0	0.00	106.00	5	13,619	0.04%
2022/01/07	4	106.62	1	106.50	106.50	3	13,860	0.02%
2022/01/06	0	0.00	2	109.50	108.50	-2	13,910	-0.01%
2022/01/05	12	107.00	21	108.88	111.00	-9	13,981	-0.06%
2022/01/04	4	106.50	1	107.00	107.00	3	14,061	0.02%
2021/12/30	0	0.00	10	106.30	106.50	-10	14,588	-0.07%
2021/12/29	0	0.00	22	106.45	106.00	-22	14,793	-0.15%
2021/12/28	5	106.00	1	106.00	105.50	4	15,223	0.03%
2021/12/27	5	104.80	4	104.88	105.00	1	15,491	0.01%
2021/12/24	5	105.00	7	105.36	105.00	-2	15,556	-0.01%
2021/12/23	15	103.67	18	104.64	103.50	-3	15,660	-0.02%
2021/12/21	12	102.00	17	102.59	102.00	-5	16,201	-0.03%
2021/12/20	5	101.40	0	0.00	101.50	5	16,269	0.03%
2021/12/17	13	102.42	17	103.50	102.00	-4	16,274	-0.02%
2021/12/16	15	101.77	5	103.10	103.50	10	16,197	0.06%
2021/12/15	26	101.79	1	102.00	101.50	25	16,320	0.15%
2021/12/14	2	102.25	15	102.07	102.00	-13	16,569	-0.08%
2021/12/13	6	102.75	0	0.00	102.50	6	16,521	0.04%
2021/12/10	3	103.83	20	103.00	103.00	-17	16,486	-0.10%
2021/12/09	8	104.38	0	0.00	104.50	8	16,356	0.05%
2021/12/08	1.5	106.83	1	107.50	107.00	0.5	16,131	0.00%
2021/12/07	3	104.50	0	0.00	104.00	3	16,069	0.02%
2021/12/06	20	106.50	0	0.00	106.00	20	15,944	0.13%
2021/12/03	0	0.00	6	107.75	109.00	-6	15,909	-0.04%
2021/12/02	10	105.20	7.4	105.81	105.00	2.6	15,758	0.02%
2021/12/01	0	0.00	27	102.87	104.00	-27	15,689	-0.17%
2021/11/30	0.2	103.00	0	0.00	102.00	0.2	15,699	0.00%
2021/11/29	8.2	101.24	21	101.32	101.00	-12.8	15,545	-0.08%
2021/11/26	6.2	102.10	5	101.70	101.50	1.2	15,503	0.01%
2021/11/25	7.1	103.21	5	104.50	104.00	2.1	15,535	0.01%
2021/11/24	7	103.50	3	103.00	103.00	4	15,507	0.03%
2021/11/23	2	105.00	8	105.44	105.00	-6	15,478	-0.04%
2021/11/22	5	106.50	49	107.06	106.50	-44	15,421	-0.29%
2021/11/19	7.2	106.07	5	106.70	106.00	2.2	15,327	0.01%
2021/11/18	5.1	105.51	0	0.00	106.00	5.1	15,281	0.03%
2021/11/17	3	105.83	23	106.00	106.50	-20	15,311	-0.13%
2021/11/16	3	105.33	17	105.47	105.50	-14	15,353	-0.09%
2021/11/15	2	104.50	16	105.28	105.50	-14	15,407	-0.09%
2021/11/12	13	103.42	31	102.87	104.00	-18	15,418	-0.12%
2021/11/11	2	102.25	1	102.00	102.50	1	15,390	0.01%
2021/11/10	43	103.72	5	103.60	104.00	38	15,331	0.25%
2021/11/09	13	105.81	6.6	105.91	105.00	6.4	15,379	0.04%
2021/11/08	29	104.67	8	104.38	105.50	21	15,065	0.14%
2021/11/05	1.2	99.45	15	99.39	99.70	-13.8	14,812	-0.09%
2021/11/04	3	98.73	7	99.07	98.10	-4	14,838	-0.03%
2021/11/03	21	98.21	0	0.00	98.30	21	14,890	0.14%
2021/11/02	3	98.87	28	98.92	98.80	-25	14,979	-0.17%
2021/11/01	8.1	98.56	50	98.47	98.20	-41.9	15,058	-0.28%
2021/10/29	133	100.92	7	101.11	99.80	126	15,088	0.84%	大買/鉅額交易
2021/10/28	84	99.69	6	100.07	99.80	78	14,769	0.53%
2021/10/27	4	97.50	0	0.00	97.20	4	14,813	0.03%
2021/10/26	1	97.20	22	97.88	98.00	-21	15,457	-0.14%
2021/10/25	3	96.23	4	96.88	96.40	-1	15,412	-0.01%
2021/10/22	2.4	95.46	1	96.30	96.00	1.4	15,400	0.01%
2021/10/21	7	96.49	1	97.70	95.90	6	15,286	0.04%
2021/10/20	35	98.35	1	98.20	97.70	34	15,171	0.22%
2021/10/19	102	95.28	14.7	97.16	98.40	87.3	15,081	0.58%	大買/
2021/10/18	3.3	94.85	0	0.00	94.60	3.3	15,030	0.02%
2021/10/15	9	95.12	5	96.10	96.20	4	15,075	0.03%
2021/10/14	0	0.00	2.1	93.06	93.60	-2.1	14,906	-0.01%
2021/10/13	16	93.46	2	92.40	92.40	14	14,820	0.09%
2021/10/12	28	93.70	24	93.85	93.50	4	14,731	0.03%
2021/10/08	45.6	97.07	25	96.01	96.20	20.6	14,563	0.14%
2021/10/07	4.1	100.88	2	101.50	101.00	2.1	14,200	0.01%
2021/10/05	11.3	100.12	0.1	101.00	100.50	11.2	13,924	0.08%
2021/10/04	4	103.00	0	0.00	103.50	4	13,544	0.03%
2021/10/01	3	106.50	1	107.00	108.00	2	13,320	0.02%
2021/09/30	1	106.50	8	108.38	109.00	-7	13,249	-0.05%
2021/09/29	11.2	106.54	0	0.00	106.00	11.2	13,056	0.09%
2021/09/28	9	113.72	5	112.40	112.50	4	12,775	0.03%
2021/09/27	3	115.50	1	117.00	115.50	2	12,519	0.02%
2021/09/24	1	116.50	1	117.50	117.50	0	12,451	0.00%
2021/09/23	2	117.00	2	117.75	116.50	0	12,536	0.00%
2021/09/22	1	113.50	0	0.00	116.00	1	12,619	0.01%
2021/09/17	10	118.70	0	0.00	118.00	10	12,583	0.08%
2021/09/16	6	121.33	0	0.00	121.50	6	12,353	0.05%
2021/09/15	1	124.50	1	124.00	124.00	0	12,299	0.00%
2021/09/13	7	124.64	2	124.50	124.00	5	12,395	0.04%
2021/09/10	2	127.50	3	126.50	128.00	-1	12,477	-0.01%
2021/09/08	1.2	118.25	1	119.00	119.50	0.2	12,447	0.00%
2021/09/07	1	123.50	1	121.50	121.50	0	12,404	0.00%
2021/09/06	2	125.00	1	127.50	124.50	1	12,357	0.01%
2021/09/03	0	0.00	3	127.50	128.50	-3	12,569	-0.02%
2021/09/02	1	126.00	0	0.00	125.50	1	12,521	0.01%
2021/09/01	1	126.00	0	0.00	126.50	1	12,503	0.01%
2021/08/31	1	127.00	0	0.00	128.50	1	12,524	0.01%
2021/08/30	2	127.00	5.1	128.19	129.00	-3.1	12,664	-0.02%
2021/08/27	1	126.50	1.2	125.19	127.00	-0.2	12,574	0.00%
2021/08/26	2	123.50	0	0.00	123.50	2	12,541	0.02%
2021/08/25	0	0.00	3.2	122.50	122.50	-3.2	12,618	-0.03%
2021/08/24	1	122.50	1	119.00	120.00	0	12,670	0.00%
2021/08/23	2	121.75	3	120.50	121.00	-1	12,772	-0.01%
2021/08/20	0	0.00	20	114.50	116.00	-20	12,842	-0.16%
2021/08/19	4	115.88	1	115.50	115.50	3	12,963	0.02%
2021/08/18	1	119.00	1	118.50	119.00	0	13,026	0.00%
2021/08/17	2	117.50	1	117.00	117.00	1	13,114	0.01%
2021/08/16	1	120.00	2	121.25	122.00	-1	12,975	-0.01%
2021/08/13	2	121.75	0	0.00	120.00	2	13,105	0.02%
2021/08/12	0	0.00	2	125.25	125.50	-2	13,011	-0.02%
2021/08/11	6	127.67	15	127.57	127.00	-9	13,044	-0.07%
2021/08/10	1	125.00	2	126.75	126.50	-1	13,131	-0.01%
2021/08/06	2	129.00	6	131.50	129.00	-4	13,718	-0.03%
2021/08/05	0	0.00	2	131.25	132.00	-2	13,958	-0.01%
2021/08/04	1	129.50	9.2	130.10	131.00	-8.2	14,360	-0.06%
2021/08/03	6	125.75	0	0.00	127.00	6	14,475	0.04%
2021/08/02	3	125.17	14.7	124.80	125.50	-11.7	14,467	-0.08%
2021/07/30	7	122.79	63	122.68	122.50	-56	14,405	-0.39%
2021/07/27	5	115.00	0	0.00	115.00	5	14,374	0.03%
2021/07/26	2	115.50	0	0.00	115.00	2	14,731	0.01%
2021/07/23	1	117.50	0	0.00	115.00	1	15,164	0.01%
2021/07/22	7	117.57	8.9	119.35	117.50	-1.9	15,636	-0.01%
2021/07/21	1.4	119.21	1.1	118.44	119.50	0.3	15,887	0.00%
2021/07/20	6	118.00	10	117.50	118.00	-4	16,329	-0.02%
2021/07/19	0	0.00	9	117.56	117.50	-9	16,317	-0.06%
2021/07/16	3	116.17	0	0.00	116.50	3	16,454	0.02%
2021/07/15	1	117.50	13.4	118.63	120.00	-12.4	16,379	-0.08%
2021/07/14	4	116.00	0	0.00	114.50	4	16,098	0.02%
2021/07/13	3	116.50	7.4	115.95	115.50	-4.4	16,076	-0.03%
2021/07/09	1	111.00	0	0.00	111.00	1	16,200	0.01%
2021/07/08	5	112.30	0	0.00	112.00	5	16,373	0.03%
2021/07/07	0	0.00	5.5	114.68	114.50	-5.5	16,499	-0.03%
2021/07/06	3	113.17	3	114.33	113.00	0	16,851	0.00%
2021/07/05	5	113.00	9	113.67	114.00	-4	17,135	-0.02%
2021/07/02	1.1	112.44	0	0.00	112.00	1.1	17,210	0.01%
2021/07/01	1	110.52	0	0.00	111.00	1	17,383	0.01%
2021/06/29	3	110.00	3	111.17	113.00	0	17,685	0.00%
2021/06/28	9	113.17	2	113.00	112.50	7	17,702	0.04%
2021/06/25	1	116.50	5.1	117.00	117.50	-4.1	17,800	-0.02%
2021/06/23	0	0.00	5	115.50	116.00	-5	18,121	-0.03%
2021/06/22	0.1	114.00	10	113.00	113.00	-9.9	18,176	-0.05%
2021/06/21	5	112.60	0	0.00	113.00	5	18,272	0.03%
2021/06/18	0	0.00	3	118.33	116.50	-3	18,445	-0.02%
2021/06/17	1	115.00	0.6	118.00	118.00	0.4	18,570	0.00%
2021/06/16	2	116.00	0	0.00	115.50	2	18,872	0.01%
2021/06/15	2	118.25	3	117.50	118.00	-1	19,182	-0.01%
2021/06/11	3	119.17	12	118.96	118.50	-9	19,357	-0.05%
2021/06/10	0	0.00	4.1	115.98	116.50	-4.1	19,309	-0.02%
2021/06/09	3	114.00	0	0.00	114.00	3	19,532	0.02%
2021/06/08	2	115.50	3	116.00	115.50	-1	19,798	-0.01%
2021/06/07	0	0.00	12	114.67	115.50	-12	19,994	-0.06%
2021/06/04	2	111.00	1	111.00	111.00	1	19,968	0.01%
2021/06/02	1	110.50	0	0.00	111.00	1	20,500	0.00%
2021/06/01	2	113.00	0	0.00	113.00	2	20,846	0.01%
2021/05/31	0	0.00	4	111.88	111.50	-4	21,169	-0.02%
2021/05/28	2	109.75	0	0.00	110.50	2	21,319	0.01%
2021/05/27	1	105.50	61.5	107.46	109.00	-60.5	21,519	-0.28%
2021/05/26	0	0.00	2.1	107.81	107.50	-2.1	21,733	-0.01%
2021/05/25	2	108.00	30	107.50	108.50	-28	21,844	-0.13%
2021/05/24	0.3	106.50	1	105.00	106.50	-0.7	22,003	0.00%
2021/05/21	1	105.50	6	109.67	105.50	-5	22,453	-0.02%
2021/05/20	0	0.00	34	106.18	106.50	-34	22,841	-0.15%
2021/05/19	0	0.00	13	105.58	105.50	-13	23,478	-0.06%
2021/05/18	6	104.33	10	104.35	106.50	-4	24,781	-0.02%
2021/05/17	0	0.00	13	102.85	103.00	-13	24,950	-0.05%
2021/05/14	1	104.00	15	104.73	105.00	-14	26,053	-0.05%
2021/05/13	6.4	99.51	17	97.95	100.00	-10.6	25,966	-0.04%
2021/05/12	11.1	99.60	20	98.27	97.00	-9	25,924	-0.03%
2021/05/11	43.1	105.01	11	104.73	103.50	32.1	25,978	0.12%
2021/05/10	15	110.90	0	0.00	110.00	15	26,092	0.06%
2021/05/07	3	113.00	16	111.13	113.00	-13	26,508	-0.05%
2021/05/06	22	106.34	3	107.83	107.50	19	26,802	0.07%
2021/05/05	8	108.19	0	0.00	106.50	8	26,960	0.03%
2021/05/04	21	109.55	3	111.00	111.50	18	27,386	0.07%
2021/05/03	11	113.14	10.2	112.99	112.50	0.8	27,629	0.00%
2021/04/29	12	118.58	3	118.83	118.00	9	27,659	0.03%
2021/04/28	5	121.80	57.5	122.02	123.00	-52.5	27,595	-0.19%
2021/04/27	1	118.50	6	117.92	118.00	-5	27,845	-0.02%
2021/04/26	2	113.50	78	116.17	118.00	-76	28,423	-0.27%
2021/04/23	1	109.00	2	110.25	111.00	-1	28,473	0.00%
2021/04/22	9	108.28	17	109.41	108.00	-8	28,964	-0.03%
2021/04/21	10	110.25	16	110.50	110.00	-6	29,456	-0.02%
2021/04/20	2	111.75	0	0.00	113.00	2	30,225	0.01%
2021/04/19	2	112.50	0	113.00	111.50	2	31,196	0.01%
2021/04/16	3	112.33	19	112.66	113.00	-16	31,585	-0.05%
2021/04/15	16	108.09	6	108.42	109.00	10	31,907	0.03%
2021/04/14	18	109.11	42.2	111.34	110.00	-24.2	32,258	-0.07%
2021/04/13	5	112.60	4	112.88	112.50	1	33,038	0.00%
2021/04/12	10	113.20	26	114.17	112.50	-16	33,479	-0.05%
2021/04/09	0	0.00	24	112.08	112.00	-24	33,577	-0.07%
2021/04/08	8	110.81	6	111.42	111.50	2	33,482	0.01%
2021/04/07	11	111.18	3	111.67	111.50	8	33,511	0.02%
2021/04/06	2	111.50	17.5	111.11	111.50	-15.5	33,630	-0.05%
2021/04/01	14	107.14	5	107.70	107.50	9	33,613	0.03%
2021/03/31	24	107.85	2	110.25	107.50	22	33,924	0.06%
2021/03/30	5	110.10	16	109.88	111.00	-11	34,424	-0.03%
2021/03/29	0	0.00	6	109.00	109.00	-6	34,350	-0.02%
2021/03/26	0.1	106.75	9	106.89	107.00	-8.9	34,367	-0.03%
2021/03/25	11	105.05	4	105.63	106.00	7	34,338	0.02%
2021/03/24	7	106.43	5	107.00	107.00	2	34,381	0.01%
2021/03/23	1.1	108.98	0	0.00	108.00	1.1	34,536	0.00%
2021/03/22	2	107.50	47	106.79	108.00	-45	34,448	-0.13%
2021/03/19	13	105.42	42	107.31	108.00	-29	34,461	-0.08%
2021/03/18	5	104.60	35.2	106.03	106.50	-30.2	34,326	-0.09%
2021/03/17	10	103.25	6	103.50	103.00	4	34,419	0.01%
2021/03/16	6	103.33	13	103.19	104.00	-7	34,648	-0.02%
2021/03/15	29.2	102.37	3	102.83	102.50	26.2	34,624	0.08%
2021/03/12	5	105.40	3.1	106.61	105.00	1.9	34,457	0.01%
2021/03/11	4	104.50	37	103.85	105.00	-33	34,635	-0.10%
2021/03/10	5	101.60	4	102.25	101.00	1	34,705	0.00%
2021/03/09	33	100.45	4	100.33	101.00	29	34,756	0.08%
2021/03/08	7	103.21	1.3	103.00	102.50	5.7	34,625	0.02%
2021/03/05	4	102.37	31.3	102.44	102.00	-27.2	34,784	-0.08%
2021/03/04	35	104.90	4	103.63	103.00	31	35,437	0.09%
2021/03/03	2.3	104.85	7	106.86	107.00	-4.7	35,207	-0.01%
2021/03/02	1	107.00	11	107.59	106.00	-10	35,039	-0.03%
2021/02/26	17	103.85	0	0.00	103.50	17	34,835	0.05%
2021/02/25	7	107.50	0	0.00	107.50	7	34,544	0.02%
2021/02/24	22	106.89	6	106.92	106.00	16	34,504	0.05%
2021/02/23	17	107.41	8	108.75	110.00	9	34,280	0.03%
2021/02/22	9.3	110.83	8	111.38	112.00	1.3	33,881	0.00%
2021/02/19	37.9	112.60	47	112.64	113.50	-9.1	33,474	-0.03%
2021/02/18	71.8	116.72	16	117.13	117.50	55.8	32,992	0.17%
2021/02/17	5	116.00	11.7	116.00	116.00	-6.7	31,771	-0.02%
2021/02/05	24.5	104.86	44.4	104.80	105.50	-19.9	31,522	-0.06%
2021/02/04	3	97.50	6	99.18	97.70	-3	30,348	-0.01%
2021/02/03	29.2	98.42	5	97.84	98.10	24.2	30,349	0.08%
2021/02/02	14	98.56	24.1	98.05	98.60	-10.1	30,594	-0.03%
2021/02/01	23.4	93.49	41	93.81	94.90	-17.6	30,391	-0.06%
2021/01/29	12	95.38	17	94.49	92.00	-5	30,242	-0.02%
2021/01/28	26	95.23	18	94.69	94.50	8	29,989	0.03%
2021/01/27	23.5	99.03	9	99.51	98.30	14.5	29,853	0.05%
2021/01/26	18	99.48	34.6	101.62	98.40	-16.6	29,922	-0.06%
2021/01/25	18	102.69	10.5	104.95	102.00	7.5	30,592	0.02%
2021/01/22	11	105.23	3.1	105.50	105.00	7.9	30,189	0.03%
2021/01/21	14	104.21	60.3	105.65	105.50	-46.3	29,972	-0.15%
2021/01/20	24	105.15	51	105.53	104.50	-27	29,786	-0.09%
2021/01/19	34	103.40	45.2	105.40	105.50	-11.2	29,271	-0.04%
2021/01/18	19	98.68	9.2	99.22	100.50	9.8	28,867	0.03%
2021/01/15	32	100.00	11.8	100.59	98.00	20.2	28,441	0.07%
2021/01/14	18	99.62	17	100.18	99.00	1	28,182	0.00%
2021/01/13	8	97.33	62.2	97.12	99.60	-54.2	28,111	-0.19%
2021/01/12	18	93.67	64.1	92.65	92.20	-46.1	27,419	-0.17%
2021/01/11	7	89.71	13	89.76	90.40	-6	26,570	-0.02%
2021/01/08	14	88.34	33	88.28	88.00	-19	26,340	-0.07%
2021/01/07	60.8	89.94	8.4	90.22	89.40	52.4	25,958	0.20%
2021/01/06	42	88.47	27.2	89.02	88.50	14.8	25,686	0.06%
2021/01/05	9.8	85.75	21.5	85.24	86.60	-11.7	24,823	-0.05%
2021/01/04	1	82.50	25.6	83.13	83.90	-24.6	24,592	-0.10%
2020/12/31	7	81.60	2	81.35	81.30	5	24,334	0.02%
2020/12/30	8	80.98	1	81.20	81.70	7	24,220	0.03%
2020/12/29	2	80.50	10	80.40	80.70	-8	24,250	-0.03%
2020/12/28	5	81.68	2	82.05	81.70	3	24,227	0.01%
2020/12/25	11	81.13	7	81.61	80.90	4	24,055	0.02%
2020/12/24	6	80.45	22	80.30	80.50	-16	23,732	-0.07%
2020/12/23	2	77.35	0	0.00	77.20	2	23,165	0.01%
2020/12/22	1	79.90	11	79.00	78.20	-10	22,995	-0.04%
2020/12/21	4	79.43	29	79.40	79.50	-25	22,931	-0.11%
2020/12/18	5	79.50	2	79.40	78.90	3	22,803	0.01%
2020/12/17	29	79.40	1.1	79.39	79.50	27.9	22,680	0.12%
2020/12/16	1	78.90	3	78.77	78.70	-2	22,380	-0.01%
2020/12/15	1	77.34	4	77.63	77.60	-3	22,256	-0.01%
2020/12/14	7	77.44	15.3	78.04	77.00	-8.3	22,036	-0.04%
2020/12/11	9	78.54	10.5	78.59	78.80	-1.5	21,894	-0.01%
2020/12/10	13	79.59	41	80.51	80.60	-28	21,461	-0.13%
2020/12/09	36	79.67	1	80.00	79.50	35	20,991	0.17%
2020/12/08	3	78.63	2	79.25	79.50	1	20,695	0.00%
2020/12/07	8	79.39	4	80.70	78.80	4	20,624	0.02%
2020/12/04	1	79.20	23	79.55	79.60	-22	20,184	-0.11%
2020/12/03	7	76.83	13	77.42	77.90	-6	19,886	-0.03%
2020/12/02	7	76.53	25	76.58	77.30	-18	19,729	-0.09%
2020/12/01	28	76.26	3	76.40	76.70	25	19,595	0.13%
2020/11/30	29	78.18	17	79.71	76.60	12	19,415	0.06%
2020/11/27	3	74.00	3	74.70	74.40	0	18,575	0.00%
2020/11/26	1.1	73.00	5.1	73.35	73.50	-4	18,466	-0.02%
2020/11/25	0	0.00	30	73.75	72.50	-30	18,502	-0.16%
2020/11/24	40	74.33	6	74.17	73.40	34	18,396	0.18%
2020/11/23	102	74.80	13	73.98	73.90	89	18,267	0.49%	大買/
2020/11/20	16	72.46	25.3	72.80	72.90	-9.3	18,014	-0.05%
2020/11/19	1	72.80	0	0.00	72.90	1	17,935	0.01%
2020/11/18	4	72.95	32	73.01	73.00	-28	17,866	-0.16%
2020/11/17	28	72.65	20.5	72.77	72.00	7.5	17,771	0.04%
2020/11/16	6	71.38	23	71.10	71.90	-17	17,998	-0.09%
2020/11/13	3	70.77	11	70.23	70.50	-8	18,176	-0.04%
2020/11/12	10	71.80	38	71.65	72.00	-28	18,262	-0.15%
2020/11/11	52	71.38	2	71.50	71.50	50	18,128	0.28%
2020/11/10	8	71.11	54	70.88	71.50	-46	17,981	-0.26%
2020/11/09	30	69.61	102	69.70	70.20	-72	17,538	-0.41%	大賣/
2020/11/06	9	68.46	56	68.20	68.70	-47	17,342	-0.27%
2020/11/05	18	68.09	5	68.34	68.20	13	17,146	0.08%
2020/11/04	19	67.14	19	67.64	68.00	0	16,930	0.00%
2020/11/03	19	67.14	23	66.74	66.80	-4	16,716	-0.02%
2020/11/02	23	66.53	46	66.65	66.80	-23	16,467	-0.14%
2020/10/30	16	62.64	19	63.43	63.20	-3	15,418	-0.02%
2020/10/29	16	61.75	1	62.00	62.50	15	15,695	0.10%
2020/10/28	5	63.50	26.4	63.17	63.10	-21.4	16,235	-0.13%
2020/10/27	23	64.86	40	64.30	64.40	-17	16,273	-0.10%
2020/10/26	156	66.30	31	66.71	66.30	125	16,341	0.76%	大買/鉅額交易
2020/10/23	2	65.15	20	64.93	65.20	-18	16,041	-0.11%
2020/10/22	8	64.06	8	64.21	64.40	0	16,502	0.00%
2020/10/21	21	63.94	42	62.73	64.10	-21	16,708	-0.13%
2020/10/20	12	62.36	12.4	62.34	61.90	-0.4	16,222	0.00%
2020/10/19	3	61.87	35	61.76	61.90	-32	16,103	-0.20%
2020/10/16	62	61.46	3	61.93	61.20	59	16,002	0.37%
2020/10/15	5	61.28	0	0.00	61.30	5	15,922	0.03%
2020/10/14	1	61.20	0	0.00	60.90	1	15,768	0.01%
2020/10/13	3	61.37	0	0.00	61.80	3	15,618	0.02%
2020/10/12	3	62.27	9	61.97	62.10	-6	15,523	-0.04%
2020/10/08	0	0.00	15.1	61.17	61.50	-15.1	15,126	-0.10%
2020/10/07	1	60.10	0	0.00	60.10	1	14,997	0.01%
2020/10/06	15.1	60.27	35	61.17	60.20	-19.9	15,039	-0.13%
2020/10/05	2	60.40	5	60.62	60.50	-3	15,004	-0.02%
2020/09/30	1	59.50	0	0.00	59.20	1	14,959	0.01%
2020/09/29	45.1	58.84	7	59.19	58.60	38.1	15,097	0.25%
2020/09/28	8	60.15	5.2	59.86	60.20	2.8	15,071	0.02%
2020/09/25	5	58.58	0	0.00	58.90	5	15,081	0.03%
2020/09/24	13	58.68	2	59.10	58.20	11	15,193	0.07%
2020/09/23	14	59.96	0	0.00	59.90	14	15,347	0.09%
2020/09/21	1.4	62.30	1	61.80	61.70	0.4	15,289	0.00%
2020/09/18	2	62.40	9	62.56	62.40	-7	15,308	-0.05%
2020/09/17	11	62.48	16	62.34	62.30	-5	15,266	-0.03%
2020/09/16	15	62.57	31	62.61	62.40	-16	15,278	-0.10%
2020/09/15	0	0.00	4	62.03	62.00	-4	15,188	-0.03%
2020/09/14	5	61.70	1	61.60	61.60	4	15,276	0.03%
2020/09/11	0	0.00	1.2	61.24	61.30	-1.2	15,249	-0.01%
2020/09/10	13.1	61.53	7	61.91	61.20	6.1	15,305	0.04%
2020/09/09	3	61.10	13	61.37	62.00	-10	15,289	-0.07%
2020/09/08	4	61.33	25	61.40	61.40	-21	15,271	-0.14%
2020/09/07	2	60.30	1	61.00	61.00	1	15,274	0.01%
2020/09/04	11	59.48	0	0.00	59.50	11	15,281	0.07%
2020/09/03	26	60.23	3	60.60	60.30	23	15,251	0.15%
2020/09/02	5.1	60.26	0.3	60.50	60.20	4.7	15,232	0.03%
2020/09/01	2	60.95	1	60.80	61.30	1	15,085	0.01%
2020/08/31	5	61.74	0	0.00	61.20	5	15,154	0.03%
2020/08/28	1	61.00	0	0.00	61.10	1	15,030	0.01%
2020/08/27	4	61.73	0	61.90	61.60	4	15,205	0.03%
2020/08/26	8.1	61.96	6	62.05	61.90	2.1	15,197	0.01%
2020/08/25	15	62.10	6	62.78	62.10	9	15,200	0.06%
2020/08/24	23	61.57	0	0.00	61.30	23	15,508	0.15%
2020/08/21	6	61.73	8	62.00	61.90	-2	15,499	-0.01%
2020/08/20	43	61.90	10	61.55	61.10	33	15,442	0.21%
2020/08/19	17	65.54	2	65.20	64.80	15	15,036	0.10%
2020/08/18	5	67.04	3	66.90	67.00	2	14,760	0.01%
2020/08/17	3	67.73	15	68.13	68.40	-12	14,617	-0.08%
2020/08/14	7	67.00	0	67.30	66.80	7	14,748	0.05%
2020/08/13	1	68.00	0	0.00	68.00	1	14,659	0.01%
2020/08/12	5	69.64	0	0.00	69.90	5	14,630	0.03%
2020/08/11	1	70.40	20.4	70.79	70.40	-19.4	14,577	-0.13%
2020/08/10	4	70.55	0	0.00	70.40	4	14,476	0.03%
2020/08/07	1.1	70.31	9.1	70.51	70.30	-8.1	14,458	-0.06%
2020/08/06	2	70.85	7	70.86	70.90	-5	14,345	-0.03%
2020/08/05	33.2	70.52	2	70.50	70.30	31.2	14,191	0.22%
2020/08/04	8.1	71.00	4	70.53	70.60	4.1	13,930	0.03%
2020/08/03	67.1	72.65	15	72.09	71.60	52.1	13,492	0.39%
2020/07/31	6	75.55	7	75.44	75.60	-1	12,811	-0.01%
2020/07/30	26	74.68	12	75.09	75.50	14	12,677	0.11%
2020/07/29	25	73.14	3	72.63	72.50	22	12,382	0.18%
2020/07/28	10	74.65	11	72.85	70.70	-1	12,268	-0.01%
2020/07/27	5	74.28	8.1	72.62	73.00	-3.1	11,638	-0.03%
2020/07/24	5.1	69.70	0	70.00	69.90	5	11,081	0.05%
2020/07/22	0	0.00	2	72.20	71.80	-2	10,879	-0.02%
2020/07/21	1	72.40	2.2	71.80	72.00	-1.2	10,752	-0.01%
2020/07/20	0	0.00	5	70.50	70.60	-5	10,653	-0.05%
2020/07/17	1.1	69.21	1	69.40	69.30	0.1	10,703	0.00%
2020/07/16	5.1	69.80	0	0.00	69.70	5.1	10,702	0.05%
2020/07/13	2	72.80	4.7	71.87	72.40	-2.7	10,838	-0.02%
2020/07/10	0	0.00	16.3	71.11	71.60	-16.3	10,829	-0.15%
2020/07/09	0	0.00	1	71.40	70.40	-1	10,785	-0.01%
2020/07/08	6.1	69.35	0	0.00	69.50	6.1	10,545	0.06%
2020/07/07	5.1	70.72	2	70.20	70.50	3.1	10,396	0.03%
2020/07/06	5.1	71.48	1	71.30	71.60	4.1	10,289	0.04%
2020/07/03	3	72.10	0	0.00	71.90	3	10,198	0.03%
2020/07/02	4	71.45	10	71.35	72.70	-6	10,104	-0.06%
2020/07/01	1	67.50	0	0.00	68.00	1	9,887	0.01%
2020/06/30	1	67.50	0.8	67.30	67.60	0.2	9,908	0.00%
2020/06/29	0	0.00	2	68.05	67.30	-2	9,975	-0.02%
2020/06/22	0	0.00	2	68.15	68.20	-2	10,310	-0.02%
2020/06/18	0	0.00	0.4	67.40	67.50	-0.4	10,454	0.00%
2020/06/16	1	67.70	7	67.21	67.30	-6	10,947	-0.05%
2020/06/12	4	66.30	0	0.00	66.30	4	11,406	0.04%
2020/06/11	3	66.00	3.2	66.32	66.50	-0.2	11,576	0.00%
2020/06/10	0	0.00	10	67.81	68.00	-10	11,675	-0.09%
2020/06/09	5	66.62	3	66.50	66.20	2	11,883	0.02%
2020/06/08	2	68.10	2	68.10	68.00	0	12,024	0.00%
2020/06/05	1	68.20	2	67.75	68.20	-1	11,980	-0.01%
2020/06/04	8	66.64	7	66.86	66.80	1	11,922	0.01%
2020/06/03	5	64.90	29	66.49	66.50	-24	12,037	-0.20%
2020/06/02	0	0.00	12.2	63.02	63.50	-12.2	11,846	-0.10%
2020/06/01	7	62.73	1	62.90	62.80	6	11,862	0.05%
2020/05/29	5	61.58	5	61.90	61.80	0	11,822	0.00%
2020/05/28	1	61.80	7	61.56	61.30	-6	11,579	-0.05%
2020/05/27	11	61.42	5	61.80	61.00	6	11,656	0.05%
2020/05/26	14.1	61.14	0	0.00	61.40	14.1	11,723	0.12%
2020/05/25	9.1	61.05	1	61.10	61.10	8.1	11,733	0.07%
2020/05/22	3	61.83	0	0.00	61.30	3	11,709	0.03%
2020/05/21	11	62.46	5	62.48	63.00	6	11,682	0.05%
2020/05/20	2	61.56	0	0.00	61.70	2	11,415	0.02%
2020/05/19	7	61.90	0	0.00	62.20	7	11,304	0.06%
2020/05/18	8	63.18	0	0.00	62.60	8	11,249	0.07%
2020/05/14	18.7	66.80	0	0.00	66.50	18.7	11,200	0.17%
2020/05/12	0	0.00	2	68.00	68.10	-2	11,132	-0.02%
2020/05/11	0	0.00	15	68.92	68.90	-15	11,207	-0.13%
2020/05/08	0	0.00	8	67.71	67.60	-8	11,212	-0.07%
2020/05/07	4	66.00	4	65.85	66.20	0	11,275	0.00%
2020/05/06	14	64.59	0.4	64.30	64.40	13.6	11,311	0.12%
2020/05/05	0	0.00	1	65.00	65.00	-1	11,260	-0.01%
2020/05/04	4	63.58	0	0.00	64.40	4	11,292	0.04%
2020/04/30	0	0.00	2	67.15	67.10	-2	11,242	-0.02%
2020/04/29	3	65.30	1	65.40	65.30	2	11,365	0.02%
2020/04/28	1	64.70	0	0.00	64.80	1	11,470	0.01%
2020/04/22	0	0.00	3	61.90	62.60	-3	11,688	-0.03%
2020/04/21	1	64.30	0	0.00	63.10	1	11,654	0.01%
2020/04/20	4	65.35	0	0.00	65.50	4	11,622	0.03%
2020/04/17	1	66.20	2	66.80	66.80	-1	11,566	-0.01%
2020/04/15	0	0.00	1	65.70	65.50	-1	11,416	-0.01%
2020/04/14	1	66.00	5	65.66	65.00	-4	11,362	-0.04%
2020/04/13	0	0.00	1.2	61.67	62.00	-1.2	11,287	-0.01%
2020/04/10	1	61.40	0	0.00	61.50	1	11,466	0.01%
2020/04/08	1	62.30	1	62.20	62.00	0	11,471	0.00%
2020/04/07	1	59.80	2	60.85	61.70	-1	11,386	-0.01%
2020/04/06	0	0.00	2	57.85	58.80	-2	11,236	-0.02%
2020/04/01	1	57.30	0	0.00	57.20	1	11,185	0.01%
2020/03/26	1	59.60	5	59.68	59.80	-4	10,723	-0.04%
2020/03/25	1	59.00	0	0.00	58.90	1	10,656	0.01%
2020/03/24	3	54.80	0	0.00	54.30	3	10,519	0.03%
2020/03/23	0	0.00	1	51.30	51.00	-1	10,435	-0.01%
2020/03/20	2	53.75	0	0.00	54.20	2	10,359	0.02%
2020/03/19	0.8	50.20	5.2	50.05	50.20	-4.4	10,011	-0.04%
2020/03/18	2.2	56.80	0	0.00	55.50	2.2	10,048	0.02%
2020/03/16	8.2	59.73	5	59.72	59.30	3.2	10,022	0.03%
2020/03/13	1	58.40	0	0.00	61.00	1	9,798	0.01%
2020/03/12	28	63.29	1	63.80	62.70	27	9,516	0.28%
2020/03/11	0	0.00	2	68.55	67.30	-2	9,733	-0.02%
2020/03/10	1	67.60	1	67.90	68.00	0	9,658	0.00%
2020/03/09	6	69.68	0.2	69.10	68.90	5.8	9,586	0.06%
2020/03/06	1	71.40	0	0.00	71.50	1	9,420	0.01%
2020/03/03	2	71.20	5	72.38	72.50	-3	9,314	-0.03%
2020/03/02	2	70.35	2	70.35	70.10	0	9,187	0.00%
2020/02/27	2	72.50	1	72.00	71.30	1	9,246	0.01%
2020/02/26	1	73.40	0	0.00	72.80	1	9,077	0.01%
2020/02/25	1	74.00	0	0.00	73.50	1	9,010	0.01%
2020/02/24	2	74.00	0	0.00	73.90	2	9,016	0.02%
2020/02/19	1	75.20	4	76.75	76.40	-3	9,065	-0.03%
2020/02/18	4	75.33	0	0.00	75.60	4	8,985	0.04%
2020/02/17	1	76.70	0	0.00	76.70	1	8,827	0.01%
2020/02/14	10	77.30	0	0.00	77.40	10	8,831	0.11%
2020/02/13	0	0.00	1	77.80	77.50	-1	8,799	-0.01%
2020/02/12	0	0.00	1	78.40	77.50	-1	8,803	-0.01%
2020/02/11	0	0.00	16	76.50	76.20	-16	8,754	-0.18%
2020/02/10	0	0.00	12	74.50	74.90	-12	8,744	-0.14%
2020/02/07	3	75.03	1	75.80	74.80	2	8,701	0.02%
2020/02/06	1	76.40	2	76.80	77.90	-1	8,646	-0.01%
2020/02/04	1	74.00	0	0.00	73.70	1	8,637	0.01%
2020/02/03	1	71.60	1	72.20	72.80	0	8,920	0.00%
2020/01/31	7	74.26	2	74.40	74.60	5	8,719	0.06%
2020/01/30	0	0.00	1	75.10	74.10	-1	8,623	-0.01%
2020/01/20	1	79.30	0	0.00	79.00	1	8,516	0.01%
2020/01/17	5	79.12	4	79.30	79.30	1	8,578	0.01%
2020/01/16	1	78.80	0	0.00	79.30	1	8,546	0.01%
2020/01/14	2	81.25	0	0.00	81.20	2	8,463	0.02%
2020/01/13	0	0.00	5	80.00	80.70	-5	8,442	-0.06%
2020/01/09	2	79.20	1	80.00	79.80	1	8,521	0.01%
2020/01/08	1	78.00	1	78.50	77.40	0	8,510	0.00%
2020/01/07	2	78.40	0	0.00	78.70	2	8,542	0.02%
2020/01/06	5	78.40	0	0.00	78.70	5	8,755	0.06%
2020/01/03	1	81.70	0	0.00	81.80	1	8,582	0.01%
2020/01/02	6	82.90	2	83.00	82.80	4	8,527	0.05%
2019/12/31	3	83.50	7	84.00	83.20	-4	8,480	-0.05%
2019/12/30	0	0.00	1	84.80	84.40	-1	8,544	-0.01%
2019/12/27	0	0.00	6.5	84.98	85.20	-6.5	8,590	-0.08%
2019/12/26	1	84.00	2	84.50	83.50	-1	8,570	-0.01%
2019/12/25	0	0.00	1	84.00	83.90	-1	8,771	-0.01%
2019/12/24	0	0.00	0.7	84.40	84.80	-0.7	8,826	-0.01%
2019/12/20	0	0.00	1	83.90	84.60	-1	8,966	-0.01%
2019/12/19	0	0.00	5	84.40	84.30	-5	8,871	-0.06%
2019/12/17	1	85.10	0.3	84.70	85.00	0.7	8,897	0.01%
2019/12/16	0	0.00	2	84.40	84.10	-2	8,840	-0.02%
2019/12/13	4	86.48	3	85.83	85.20	1	8,802	0.01%
2019/12/12	1	84.00	12.8	83.82	84.60	-11.8	8,463	-0.14%
2019/12/11	0	0.00	3	80.27	80.40	-3	8,097	-0.04%
2019/12/06	8	81.01	28.8	81.07	79.70	-20.8	8,083	-0.26%
2019/12/05	0	0.00	2	76.10	76.80	-2	7,592	-0.03%
2019/12/04	1	74.50	0	0.00	75.00	1	7,606	0.01%
2019/12/02	0	0.00	19.5	75.61	75.80	-19.5	7,812	-0.25%
2019/11/29	1	75.20	0	0.00	75.60	1	7,862	0.01%
2019/11/28	3	77.00	0	0.00	77.00	3	7,783	0.04%
2019/11/25	3	77.00	0	0.00	77.00	3	7,680	0.04%
2019/11/21	4	77.28	1	77.40	77.60	3	7,774	0.04%
2019/11/20	0	0.00	4	80.08	79.70	-4	7,740	-0.05%
2019/11/19	1	79.00	1	79.00	79.00	0	7,789	0.00%
2019/11/14	1	78.00	0	0.00	78.00	1	7,949	0.01%
2019/11/13	0	0.00	10.3	78.29	78.00	-10.3	7,971	-0.13%
2019/11/11	1	78.00	1	78.10	78.00	0	8,151	0.00%
2019/11/08	6	78.62	0	0.00	78.30	6	8,226	0.07%
2019/11/07	2	79.85	1	79.70	79.70	1	8,241	0.01%
2019/11/04	8	80.05	0.1	80.00	80.50	7.9	8,371	0.09%
2019/11/01	4	79.83	0	0.00	80.00	4	8,352	0.05%
2019/10/31	0	0.00	1	80.00	79.50	-1	8,472	-0.01%
2019/10/30	3	77.60	0	0.00	77.60	3	8,159	0.04%
2019/10/29	3	78.50	2	78.35	78.30	1	8,188	0.01%
2019/10/28	0	0.00	1	78.40	78.10	-1	8,187	-0.01%
2019/10/23	1	79.00	0	0.00	78.60	1	8,067	0.01%
2019/10/21	0	0.00	1	77.70	77.70	-1	8,103	-0.01%
2019/10/15	2	77.20	1.7	76.62	76.80	0.3	8,254	0.00%
2019/10/14	0	0.00	12.1	76.57	76.80	-12.1	8,264	-0.15%
2019/10/09	1	72.40	0	0.00	72.40	1	8,101	0.01%
2019/10/08	0	0.00	2	74.00	74.00	-2	8,099	-0.02%
2019/10/03	0	0.00	3	72.40	72.30	-3	8,300	-0.04%
2019/10/01	0	0.00	3	73.50	73.50	-3	8,350	-0.04%
2019/09/25	0	71.30	0	0.00	71.30	0	8,390	0.00%
2019/09/18	0	0.00	2	73.00	73.00	-2	8,527	-0.02%
2019/09/17	0	0.00	4	73.00	73.10	-4	8,568	-0.05%
2019/09/12	0	0.00	5	71.92	72.00	-5	8,641	-0.06%
2019/09/11	2	70.60	1	71.00	71.00	1	8,831	0.01%
2019/09/10	2	70.70	0	0.00	70.70	2	8,845	0.02%
2019/09/09	0	0.00	2	72.20	71.60	-2	8,867	-0.02%
2019/09/06	0	0.00	4	72.00	71.90	-4	8,940	-0.04%
2019/09/05	2	70.80	0	0.00	72.00	2	8,908	0.02%
2019/09/04	0	0.00	1	70.40	71.30	-1	8,789	-0.01%
2019/09/03	4	70.02	0	0.00	69.50	4	8,737	0.05%
2019/09/02	1	71.50	1	71.50	71.50	0	8,712	0.00%
2019/08/29	0	0.00	1	69.30	69.90	-1	8,673	-0.01%
2019/08/27	1	69.00	0	0.00	69.00	1	8,869	0.01%
2019/08/26	1	68.70	0	0.00	68.40	1	8,972	0.01%
2019/08/22	0	0.00	1.1	69.94	70.70	-1.1	9,030	-0.01%
2019/08/21	0	0.00	1	69.60	69.30	-1	9,194	-0.01%
2019/08/20	0	0.00	1	69.00	69.30	-1	9,215	-0.01%
2019/08/19	0	0.00	1	68.90	68.70	-1	9,189	-0.01%
2019/08/16	1	66.70	0	0.00	67.10	1	9,386	0.01%
2019/08/15	1	67.10	0	0.00	67.00	1	9,413	0.01%
2019/08/13	1	66.50	1	66.90	66.60	0	9,528	0.00%
2019/08/12	0	0.00	54.9	68.90	68.90	-54.9	9,513	-0.58%
2019/08/06	1	66.90	1	67.70	68.30	0	9,502	0.00%
2019/08/05	0	0.00	2	69.00	68.80	-2	9,329	-0.02%
2019/08/02	1	67.70	0	0.00	68.80	1	9,263	0.01%
2019/08/01	0	0.00	1	69.00	69.40	-1	9,148	-0.01%
2019/07/31	0	0.00	1	70.40	69.90	-1	9,127	-0.01%
2019/07/30	1	70.40	0	0.00	69.70	1	9,073	0.01%
2019/07/26	1.1	69.59	0	0.00	69.60	1.1	9,208	0.01%
2019/07/25	1	70.40	0	0.00	71.00	1	9,277	0.01%
2019/07/24	1	71.00	2	70.95	70.90	-1	9,355	-0.01%
2019/07/23	1	71.10	1	71.50	71.00	0	9,462	0.00%
2019/07/22	1	70.50	0	0.00	70.50	1	9,449	0.01%
2019/07/19	2	70.15	3	69.80	70.40	-1	9,486	-0.01%
2019/07/18	0	0.00	4.6	67.95	67.60	-4.6	9,468	-0.05%
2019/07/17	1	67.78	0	0.00	67.50	1	9,487	0.01%
2019/07/15	1	68.30	10	69.10	69.10	-9	9,449	-0.10%
2019/07/12	1	67.70	2	67.90	67.50	-1	9,592	-0.01%
2019/07/11	2	68.40	9.1	68.57	68.40	-7.1	10,008	-0.07%
2019/07/10	1	65.60	1	66.10	66.10	0	9,776	0.00%
2019/07/09	6	64.17	1	64.20	64.10	5	9,693	0.05%
2019/07/08	1.1	65.64	6	65.30	64.50	-5	9,752	-0.05%
2019/07/05	1	66.20	1	66.90	66.20	0	9,730	0.00%
2019/07/03	2	64.50	1	64.00	64.40	1	9,581	0.01%
2019/07/02	0.1	64.60	1	65.00	64.60	-1	9,582	-0.01%
2019/07/01	2	66.55	13.1	67.07	66.10	-11.1	9,615	-0.12%
2019/06/28	1.1	62.17	0	0.00	61.50	1.1	9,809	0.01%
2019/06/27	1	62.70	1	62.60	62.80	0	9,949	0.00%
2019/06/26	10.1	61.59	0	0.00	60.50	10.1	9,960	0.10%
2019/06/25	2	61.95	0	0.00	61.30	2	9,956	0.02%
2019/06/24	1	62.60	1	63.20	63.00	0	10,142	0.00%
2019/06/21	0	0.00	2	63.55	63.20	-2	10,262	-0.02%
2019/06/20	1	62.90	0.2	62.40	62.50	0.9	10,219	0.01%
2019/06/19	10	61.70	1	61.90	62.30	9	10,393	0.09%
2019/06/17	1.1	59.56	0	0.00	58.40	1.1	10,296	0.01%
2019/06/11	1	60.00	5	60.60	60.50	-4	10,383	-0.04%
2019/06/10	0	0.00	3	60.00	59.90	-3	10,344	-0.03%
2019/06/04	5	59.20	0	0.00	59.00	5	10,403	0.05%
2019/06/03	3	60.20	0	0.00	60.00	3	10,359	0.03%
2019/05/24	2	58.90	0	0.00	58.60	2	10,320	0.02%
2019/05/23	16.1	58.52	15	58.80	58.30	1.1	10,236	0.01%
2019/05/22	0	0.00	0.9	63.00	62.90	-0.9	9,971	-0.01%
2019/05/21	7	63.01	1	63.00	62.60	6	9,963	0.06%
2019/05/17	0	0.00	6	66.45	65.60	-6	9,654	-0.06%
2019/05/16	1	68.90	12	68.92	68.50	-11	9,537	-0.12%
2019/05/15	2	68.40	11	67.83	68.00	-9	9,479	-0.09%
2019/05/13	0	0.00	1	68.40	68.00	-1	9,360	-0.01%
2019/05/07	1	71.00	0	0.00	71.00	1	9,252	0.01%
2019/05/06	3	69.80	2	69.70	71.40	1	9,312	0.01%
2019/05/03	0	0.00	2	72.10	72.00	-2	9,211	-0.02%
2019/05/02	0	0.00	13	71.09	70.70	-13	9,077	-0.14%
2019/04/30	1	71.70	0	0.00	71.70	1	8,938	0.01%
2019/04/29	0	0.00	1	71.80	71.60	-1	8,846	-0.01%
2019/04/25	1	73.20	0	0.00	73.60	1	8,641	0.01%
2019/04/17	1	74.30	3	75.17	75.20	-2	8,000	-0.02%
2019/04/16	0	0.00	1	71.20	71.00	-1	7,571	-0.01%
2019/04/12	10	70.30	20	69.80	69.70	-10	7,682	-0.13%
2019/04/11	10	70.80	10	71.30	71.40	0	7,774	0.00%
2019/04/10	0	0.00	1	71.00	71.80	-1	7,888	-0.01%
2019/04/09	0	0.00	1	71.00	70.80	-1	7,839	-0.01%
2019/04/08	1	71.30	2	70.90	70.60	-1	7,828	-0.01%
2019/04/02	1	71.80	1	71.70	70.60	0	7,607	0.00%
2019/04/01	0	0.00	5	68.02	68.70	-5	7,262	-0.07%
2019/03/28	5	68.00	0	0.00	67.70	5	7,034	0.07%
2019/03/27	1	68.70	10	69.31	68.40	-9	7,012	-0.13%
2019/03/26	13	67.56	6	67.78	67.50	7	6,729	0.10%
2019/03/22	0	0.00	1	66.30	65.90	-1	6,510	-0.02%
2019/03/19	0	0.00	1	62.80	62.60	-1	6,138	-0.02%
2019/03/18	1	61.90	0	0.00	62.70	1	6,069	0.02%
2019/03/14	0	0.00	1	63.10	63.00	-1	5,904	-0.02%
2019/03/13	10	62.50	1	63.00	63.00	9	6,077	0.15%
2019/03/11	2	63.00	2	62.30	62.20	0	6,135	0.00%
2019/03/08	1	63.00	0	0.00	63.50	1	6,254	0.02%
2019/03/06	5	63.70	0	0.00	64.00	5	6,505	0.08%
2019/03/05	0	0.00	1	62.90	63.50	-1	6,669	-0.01%
2019/03/04	1	63.80	1	62.50	63.80	0	6,652	0.00%
2019/02/27	1	63.30	0	0.00	62.90	1	6,563	0.02%
2019/02/26	0	0.00	5.1	64.69	64.50	-5.1	6,364	-0.08%
2019/02/25	1	62.00	0	0.00	62.00	1	6,185	0.02%
2019/02/19	0.1	58.60	0	0.00	58.60	0.1	6,429	0.00%
2019/02/13	0	0.00	0.2	59.50	59.60	-0.2	6,630	0.00%
2019/02/12	10	59.35	0	0.00	60.30	10	6,620	0.15%
2019/01/29	0	0.00	1	59.20	59.90	-1	6,593	-0.02%
2019/01/25	0	0.00	1	60.50	60.50	-1	6,638	-0.02%
2019/01/22	0	0.00	0.2	58.30	58.50	-0.2	6,784	0.00%
2019/01/16	0	0.00	1	59.00	58.60	-1	7,031	-0.01%
2019/01/11	0	0.00	1	57.30	57.60	-1	7,172	-0.01%
2019/01/10	1	56.60	0	0.00	57.00	1	7,175	0.01%
2019/01/09	0	0.00	5	56.40	56.30	-5	7,187	-0.07%
2019/01/07	5	55.40	0	0.00	55.00	5	7,232	0.07%
2019/01/03	0	0.00	4.3	54.58	56.00	-4.3	7,624	-0.06%
2019/01/02	0.1	56.80	0	0.00	56.50	0.1	7,538	0.00%
2018/12/24	0	58.20	0	0.00	58.10	0	7,704	0.00%
2018/12/22	0	0.00	1	58.30	58.20	-1	7,732	-0.01%
2018/12/21	1	58.80	0	0.00	58.70	1	7,891	0.01%
2018/12/13	1	60.80	0	0.00	60.50	1	7,921	0.01%
2018/12/12	0	0.00	1	59.50	60.00	-1	7,921	-0.01%
2018/12/11	2	58.96	0	0.00	58.80	2	7,865	0.03%
2018/12/06	1	59.53	0	0.00	59.70	1	7,958	0.01%
2018/12/05	1	63.20	1	62.40	62.80	0	7,815	0.00%
2018/12/04	0	0.00	1	64.60	64.60	-1	7,838	-0.01%
2018/12/03	1	64.50	3	65.00	64.50	-2	7,809	-0.03%
2018/11/30	0	0.00	1.1	62.02	62.40	-1.1	7,672	-0.01%
2018/11/28	1	59.00	2	61.30	62.50	-1	7,288	-0.01%
2018/11/26	1	57.20	0	0.00	57.40	1	7,023	0.01%
2018/11/21	1.1	56.71	0	0.00	56.60	1.1	6,904	0.02%
2018/11/20	1.1	57.81	0	0.00	57.60	1.1	6,686	0.02%
2018/11/19	3	59.90	0	0.00	59.70	3	6,557	0.05%
2018/11/14	5	59.40	0.1	59.70	59.50	4.9	6,473	0.08%
2018/11/13	6	59.52	3	59.60	59.50	3	6,465	0.05%
2018/11/09	1	60.60	1	60.60	60.60	0	6,359	0.00%
2018/11/06	2.4	61.41	1	61.60	61.60	1.4	6,501	0.02%
2018/11/05	1	61.50	0	0.00	62.40	1	6,529	0.02%
2018/10/26	0	0.00	1	61.50	61.70	-1	6,544	-0.02%
2018/10/19	1	61.90	0	0.00	62.40	1	7,181	0.01%
2018/10/18	2	63.50	0	0.00	63.20	2	7,076	0.03%
2018/10/16	1	63.10	2	64.50	64.00	-1	7,190	-0.01%
2018/10/15	3	63.43	0	0.00	63.30	3	7,290	0.04%
2018/10/12	1	63.70	1	63.70	63.70	0	7,249	0.00%
2018/10/11	12	62.73	100	61.90	61.80	-88	7,236	-1.22%
2018/10/09	9	69.81	0	0.00	68.60	9	6,846	0.13%
2018/10/08	9	69.97	0	0.00	69.70	9	6,754	0.13%
2018/10/05	2	70.90	0	0.00	70.70	2	6,736	0.03%
2018/10/04	1	73.10	0	0.00	73.10	1	6,728	0.01%
2018/10/03	0	0.00	1	75.50	75.40	-1	6,665	-0.02%
2018/09/28	0	0.00	2	75.45	74.50	-2	6,556	-0.03%
2018/09/25	0	0.00	4	74.53	74.30	-4	6,584	-0.06%
2018/09/20	0	72.50	0.1	72.50	72.70	-0.1	6,579	0.00%
2018/09/18	0	0.00	3	72.50	72.00	-3	6,674	-0.04%
2018/09/17	0	0.00	4	72.78	72.50	-4	6,732	-0.06%
2018/09/14	1	72.50	0	0.00	72.70	1	6,747	0.01%
2018/09/12	30	70.20	60	70.45	70.60	-30	6,791	-0.44%
2018/09/11	2	70.00	0	0.00	70.90	2	6,942	0.03%
2018/09/06	0.5	72.50	0	0.00	72.50	0.5	7,379	0.01%
2018/08/15	20	73.60	0	0.00	73.10	20	8,316	0.24%
2018/08/14	10	74.60	0.1	74.80	74.90	10	8,290	0.12%
2018/08/13	0.1	74.70	4	74.85	74.60	-3.9	8,316	-0.05%
2018/08/08	1	78.40	20	78.20	78.40	-19	8,252	-0.23%
2018/08/07	0.1	77.20	0	0.00	77.40	0.1	8,249	0.00%
2018/08/06	0	0.00	3.5	77.57	77.60	-3.5	8,261	-0.04%
2018/08/02	1.5	76.73	0	0.00	76.60	1.5	8,462	0.02%
2018/07/31	0	0.00	3	76.73	78.40	-3	8,534	-0.04%
2018/07/30	5	78.72	13.3	78.53	78.50	-8.3	8,504	-0.10%
2018/07/27	2	74.60	2	73.30	74.60	0	8,500	0.00%
2018/07/23	1	69.90	0	0.00	70.00	1	9,653	0.01%
2018/07/20	2	70.25	0	0.00	70.60	2	9,641	0.02%
2018/07/18	1	73.10	1	73.00	72.60	0	9,648	0.00%
2018/07/17	1	71.00	0	0.00	71.40	1	9,660	0.01%
2018/07/13	0	0.00	1	72.00	72.10	-1	9,847	-0.01%
2018/07/12	0	0.00	1	71.70	70.70	-1	9,900	-0.01%
2018/07/11	3	69.30	0	0.00	69.40	3	9,946	0.03%
2018/07/09	20	70.00	0	0.00	70.00	20	10,147	0.20%
2018/07/06	0	68.90	0	0.00	68.80	0	10,266	0.00%
2018/07/05	1	69.50	0	0.00	69.60	1	10,359	0.01%
2018/07/03	4	69.90	1	70.20	69.50	3	10,591	0.03%
2018/07/02	1	71.50	0	0.00	70.90	1	10,612	0.01%
2018/06/29	1	70.90	0	0.00	71.60	1	10,718	0.01%
2018/06/28	6	70.90	0	0.00	70.90	6	10,750	0.06%
2018/06/27	0	71.00	2	71.80	70.80	-2	10,797	-0.02%
2018/06/22	0.5	72.40	10	71.80	72.30	-9.5	11,107	-0.09%
2018/06/21	1	72.20	3	72.50	72.60	-2	11,187	-0.02%
2018/06/20	2	71.65	0	0.00	72.10	2	11,268	0.02%
2018/06/19	0.8	72.40	0	0.00	72.10	0.8	11,166	0.01%
2018/06/14	0	74.90	0	0.00	74.50	0	10,832	0.00%
2018/06/13	0	0.00	10.3	75.99	75.60	-10.3	10,810	-0.10%
2018/06/12	0	75.70	0	0.00	75.60	0	10,907	0.00%
2018/06/11	0.1	76.20	0	0.00	76.10	0.1	10,767	0.00%
2018/06/08	0.1	77.70	0	0.00	77.50	0.1	10,783	0.00%
2018/06/07	0	0.00	11.2	79.17	78.40	-11.2	10,951	-0.10%
2018/06/04	1	76.00	0	0.00	76.80	1	11,302	0.01%
2018/06/01	0	0.00	0.1	76.10	76.00	-0.1	11,445	0.00%
2018/05/31	7.4	75.40	2	75.70	76.00	5.4	11,693	0.05%
2018/05/30	7.1	75.32	0	0.00	75.30	7.1	11,569	0.06%
2018/05/29	3	78.13	0	0.00	78.10	3	11,440	0.03%
2018/05/28	1	78.30	1	78.30	78.20	0	11,864	0.00%
2018/05/25	0	0.00	2.8	78.49	79.00	-2.8	12,266	-0.02%
2018/05/24	5	78.28	0	0.00	78.10	5	12,755	0.04%
2018/05/23	3	78.50	0	0.00	78.50	3	13,228	0.02%
2018/05/22	11	79.55	0	0.00	79.00	11	13,796	0.08%
2018/05/21	0	0.00	1.5	80.07	79.80	-1.5	14,317	-0.01%
2018/05/16	2	80.10	0	0.00	79.50	2	16,280	0.01%
2018/05/11	0.2	79.70	24	79.97	79.80	-23.8	19,498	-0.12%
2018/05/10	0.1	78.50	0	0.00	78.50	0.1	20,801	0.00%
2018/05/09	1	76.70	0	0.00	77.20	1	22,340	0.00%
2018/05/08	1	78.10	1	78.40	77.70	0	24,370	0.00%
2018/05/07	123	81.00	12	81.29	79.00	111	27,009	0.41%	大買/鉅額交易
2018/05/04	15.5	79.26	5	81.32	80.20	10.5	29,040	0.04%
2018/05/03	1	75.70	1	75.10	75.10	0	30,842	0.00%
2018/05/02	6.6	77.79	4.5	77.41	75.70	2.1	36,334	0.01%
2018/04/30	27.1	80.54	38	81.08	80.30	-10.9	38,764	-0.03%