日月光投控 (3711)-台新-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
148.0
漲跌
▲3.5
漲幅
+2.42%
成交量
10,212張
產業
上市半導體類股
1634人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－台新-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

台新-中壢券商分點個股進出
台新-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
2024/05/03	0	0.00	1	148.50	148.00	-1	15,890	-0.01%
2024/05/02	9.1	144.40	2	145.00	144.50	7.1	15,863	0.04%
2024/04/30	2.4	147.58	0	0.00	148.00	2.4	15,687	0.02%
2024/04/29	1	147.48	1.1	145.14	147.00	-0.1	15,651	0.00%
2024/04/26	15.2	143.86	0	144.00	142.50	15.2	15,766	0.10%
2024/04/25	0.2	146.56	0	0.00	145.00	0.2	15,906	0.00%
2024/04/23	0	145.00	0	0.00	145.00	0	15,923	0.00%
2024/04/22	1	142.00	1	145.00	144.50	0	15,893	0.00%
2024/04/19	5.2	145.96	5.5	144.32	146.00	-0.3	15,731	0.00%
2024/04/18	3	151.84	0	0.00	151.00	3	15,212	0.02%
2024/04/17	1	153.00	1	155.00	156.00	0	14,996	0.00%
2024/04/16	5	156.20	1	153.50	153.00	4	14,969	0.03%
2024/04/15	4.1	158.24	2	161.00	160.00	2.1	14,828	0.01%
2024/04/12	4	159.25	4	160.50	160.50	0	14,705	0.00%
2024/04/11	4	157.00	4	158.00	159.00	0	14,657	0.00%
2024/04/10	0	0.00	10.1	158.50	158.50	-10.1	14,551	-0.07%
2024/04/09	0	0.00	4	155.25	156.00	-4	14,659	-0.03%
2024/04/08	3	152.34	1	153.00	153.00	2	14,652	0.01%
2024/04/03	0	0.00	1	154.50	154.50	-1	14,578	-0.01%
2024/04/02	6	152.50	0	0.00	153.50	6	14,453	0.04%
2024/04/01	12.7	153.26	2.6	150.43	150.00	10	14,286	0.07%
2024/03/29	1	160.00	5.3	159.87	161.00	-4.3	13,941	-0.03%
2024/03/28	2	153.75	1	155.50	155.00	1	13,494	0.01%
2024/03/27	2	154.01	0	0.00	154.00	2	13,384	0.02%
2024/03/26	1.3	155.00	7	154.21	157.00	-5.7	13,292	-0.04%
2024/03/25	0	0.00	2	156.50	157.50	-2	13,340	-0.01%
2024/03/22	2.5	159.50	2	159.00	159.00	0.5	13,323	0.00%
2024/03/21	2	157.25	6	158.58	160.00	-4	13,302	-0.03%
2024/03/20	5	157.20	2	157.75	156.50	3	13,282	0.02%
2024/03/19	4	158.13	4	159.13	160.00	0	13,259	0.00%
2024/03/18	1	157.97	2	156.50	158.00	-1	13,069	-0.01%
2024/03/15	4.3	152.38	1	151.00	153.00	3.3	12,944	0.03%
2024/03/14	5.3	153.81	1	152.50	154.00	4.3	12,704	0.03%
2024/03/13	2	157.25	2	157.50	158.50	0	12,692	0.00%
2024/03/12	0	0.00	1	156.00	157.50	-1	12,545	-0.01%
2024/03/11	5	154.20	3	153.50	154.00	2	12,451	0.02%
2024/03/08	25.3	170.63	21	164.10	159.50	4.3	12,209	0.04%
2024/03/07	8	154.75	5	159.71	163.50	3	11,149	0.03%
2024/03/06	0	148.50	2	148.50	149.00	-2	10,595	-0.02%
2024/03/05	0	0.00	3	143.17	144.50	-3	10,633	-0.03%
2024/03/04	0	0.00	6	140.17	141.50	-6	10,639	-0.06%
2024/03/01	0	0.00	1	139.00	138.00	-1	10,599	-0.01%
2024/02/29	0	0.00	1	138.51	139.00	-1	10,590	-0.01%
2024/02/27	1	138.00	1	138.50	138.00	0	10,500	0.00%
2024/02/26	2	140.50	0	0.00	141.50	2	10,443	0.02%
2024/02/23	1	141.50	4.5	141.29	141.50	-3.5	10,443	-0.03%
2024/02/20	2	137.00	0	0.00	137.00	2	10,534	0.02%
2024/02/16	8	141.56	0	140.00	137.00	8	10,799	0.07%
2024/02/15	0	0.00	2.2	136.11	135.50	-2.2	10,676	-0.02%
2024/02/05	4.1	128.66	3	129.00	130.00	1.1	10,851	0.01%
2024/02/02	1	131.99	0	0.00	129.50	1	10,754	0.01%
2024/02/01	1.1	132.95	0	0.00	133.00	1.1	10,571	0.01%
2024/01/31	1	134.50	0	0.00	136.00	1	10,429	0.01%
2024/01/25	1	136.50	2	136.25	137.00	-1	10,680	-0.01%
2024/01/24	0	0.00	0.2	134.00	134.00	-0.2	10,666	0.00%
2024/01/23	0	0.00	0.1	134.50	134.50	-0.1	10,790	0.00%
2024/01/22	0	0.00	7	133.43	134.50	-7	10,895	-0.06%
2024/01/19	5	131.00	4	130.25	131.00	1	10,843	0.01%
2024/01/18	0	0.00	1	128.00	127.00	-1	10,753	-0.01%
2024/01/16	1	123.00	0	0.00	125.50	1	10,745	0.01%
2024/01/15	0.1	126.00	0	0.00	125.50	0.1	10,726	0.00%
2024/01/12	2	125.00	0	0.00	126.00	2	10,964	0.02%
2024/01/11	1	125.00	0	0.00	125.50	1	11,097	0.01%
2024/01/10	1	124.50	0	0.00	126.50	1	11,322	0.01%
2024/01/09	0.1	126.50	0	0.00	126.50	0.1	11,381	0.00%
2024/01/08	0	0.00	1	126.00	126.00	-1	11,319	-0.01%
2024/01/05	1	126.50	1	126.50	126.50	0	11,354	0.00%
2024/01/04	1	126.51	0	0.00	127.00	1	11,415	0.01%
2024/01/03	3	127.33	1	128.50	126.50	2	11,651	0.02%
2023/12/29	0	134.00	0	0.00	135.00	0	11,292	0.00%
2023/12/28	0	0.00	1	135.00	135.50	-1	11,296	-0.01%
2023/12/27	1	134.00	0	0.00	133.50	1	11,260	0.01%
2023/12/26	0	0.00	2	132.50	132.50	-2	11,230	-0.02%
2023/12/22	0	0.00	2	132.00	131.50	-2	11,380	-0.02%
2023/12/19	0	0.00	0.4	130.50	131.50	-0.4	11,367	0.00%
2023/12/18	1	131.50	0	0.00	131.50	1	11,390	0.01%
2023/12/15	1	131.01	0	0.00	131.00	1	11,408	0.01%
2023/12/14	0	0.00	3.7	132.62	133.50	-3.7	11,256	-0.03%
2023/12/12	0	0.00	1	131.00	129.50	-1	11,294	-0.01%
2023/12/11	0	0.00	5	130.00	131.00	-5	11,329	-0.04%
2023/12/08	5	129.50	1.2	129.17	129.50	3.8	11,510	0.03%
2023/12/07	1	127.00	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%
2023/12/04	1	130.50	2	130.25	130.00	-1	11,632	-0.01%
2023/12/01	0	0.00	1	127.00	128.00	-1	11,645	-0.01%
2023/11/29	0	0.00	8	127.44	127.00	-8	11,473	-0.07%
2023/11/28	0	0.00	1	125.50	125.50	-1	11,316	-0.01%
2023/11/27	0	0.00	1	127.00	126.00	-1	11,440	-0.01%
2023/11/21	1	127.50	7	127.22	127.00	-6	12,850	-0.05%
2023/11/20	1	123.01	0	0.00	124.00	1	12,782	0.01%
2023/11/16	0	125.00	0	0.00	125.00	0	12,730	0.00%
2023/11/15	1	125.50	8.2	125.82	126.00	-7.2	12,641	-0.06%
2023/11/14	0	0.00	1.2	123.42	123.50	-1.2	12,410	-0.01%
2023/11/13	0	0.00	21.5	121.18	122.50	-21.5	12,429	-0.17%
2023/11/10	0	0.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/09	0	0.00	3	118.00	118.00	-3	12,282	-0.02%
2023/11/07	2	117.00	0	0.00	117.50	2	12,387	0.02%
2023/11/06	0	0.00	1.5	118.90	118.50	-1.5	12,489	-0.01%
2023/11/03	0	0.00	2.4	116.94	117.50	-2.4	12,445	-0.02%
2023/11/01	0	0.00	1	115.00	114.50	-1	12,399	-0.01%
2023/10/27	2	111.00	2	113.00	113.50	0	12,745	0.00%
2023/10/26	1	111.00	0	0.00	112.00	1	12,896	0.01%
2023/10/25	1	113.01	1	114.00	114.00	0	13,077	0.00%
2023/10/24	1	113.00	0	0.00	114.00	1	13,022	0.01%
2023/10/20	0	118.00	0	0.00	118.50	0	13,087	0.00%
2023/10/19	1	114.00	0	0.00	116.00	1	12,916	0.01%
2023/10/18	1	116.00	3	116.67	116.00	-2	13,025	-0.02%
2023/10/17	0	0.00	2	117.50	116.00	-2	12,869	-0.02%
2023/10/13	1	116.50	7	116.50	116.50	-6	13,162	-0.05%
2023/10/12	0	0.00	1	116.50	116.50	-1	13,308	-0.01%
2023/10/11	3.3	114.55	17	113.68	115.50	-13.7	13,384	-0.10%
2023/10/06	1.1	111.00	0	0.00	110.50	1.1	13,242	0.01%
2023/10/05	0	0.00	5	111.30	112.00	-5	13,451	-0.04%
2023/10/04	0	0.00	0.5	109.00	109.50	-0.5	13,557	0.00%
2023/10/03	0	0.00	1	111.00	110.50	-1	13,703	-0.01%
2023/09/28	3.1	109.66	0	0.00	109.50	3.1	14,153	0.02%
2023/09/27	1	108.50	3	109.00	109.50	-2	14,234	-0.01%
2023/09/26	6	109.50	3.8	108.92	109.00	2.2	14,309	0.02%
2023/09/25	2	112.50	0	0.00	112.50	2	14,371	0.01%
2023/09/22	0.2	112.67	0	0.00	112.00	0.2	14,828	0.00%
2023/09/21	2	112.00	3	113.17	112.00	-1	15,060	-0.01%
2023/09/20	0.1	115.00	0	0.00	114.50	0.1	15,250	0.00%
2023/09/19	0.1	114.50	0	0.00	114.00	0.1	15,547	0.00%
2023/09/18	2.1	114.04	0	0.00	113.50	2.1	15,793	0.01%
2023/09/15	0.2	116.75	2	117.00	116.00	-1.8	15,839	-0.01%
2023/09/14	2.3	114.78	4	114.88	115.50	-1.8	15,763	-0.01%
2023/09/13	6.3	112.71	2	112.75	112.50	4.3	15,743	0.03%
2023/09/12	0.1	115.00	1	116.00	115.50	-0.9	15,642	-0.01%
2023/09/11	2	114.00	3	115.17	113.50	-1	15,652	-0.01%
2023/09/08	5.5	115.27	1.7	116.11	116.50	3.9	15,680	0.02%
2023/09/07	1	118.00	0	0.00	118.50	1	15,829	0.01%
2023/09/06	5	118.30	1	118.50	118.00	4	15,997	0.03%
2023/09/05	1	116.00	1	117.00	118.50	0	16,147	0.00%
2023/09/04	1.1	117.50	0	0.00	118.00	1.1	16,289	0.01%
2023/09/01	0	118.00	0	0.00	118.50	0	16,862	0.00%
2023/08/31	4	117.63	2	118.25	118.00	2	17,476	0.01%
2023/08/30	0	119.00	8.1	118.76	120.00	-8.1	17,535	-0.05%
2023/08/29	7.5	117.54	2.3	117.06	117.50	5.2	17,833	0.03%
2023/08/28	14.2	121.67	19.1	120.68	119.00	-4.9	17,724	-0.03%
2023/08/25	4	115.88	23	116.26	116.50	-19	17,796	-0.11%
2023/08/24	8	112.00	8	112.94	113.00	0	17,728	0.00%
2023/08/21	0.1	107.00	0	0.00	108.00	0.1	19,229	0.00%
2023/08/18	1.1	107.00	1	107.50	107.00	0.1	19,427	0.00%
2023/08/17	0	107.59	1	106.50	108.50	-1	19,519	0.00%
2023/08/16	1.5	107.67	2	107.00	108.00	-0.5	19,556	0.00%
2023/08/15	0.1	110.00	0	0.00	110.00	0.1	19,526	0.00%
2023/08/14	0	0.00	4	109.50	109.50	-4	19,710	-0.02%
2023/08/11	1	110.51	0	0.00	110.50	1	19,854	0.01%
2023/08/10	1	109.52	1	111.00	111.00	0	19,915	0.00%
2023/08/09	3	110.01	2	110.25	111.00	1	19,811	0.01%
2023/08/08	5	109.10	6	109.00	109.00	-1	19,798	0.00%
2023/08/07	1	110.51	0	0.00	111.50	1	19,717	0.01%
2023/08/04	3	109.18	0	0.00	109.00	3	19,801	0.02%
2023/08/02	11.2	111.03	0	0.00	110.50	11.2	19,699	0.06%
2023/08/01	3	112.83	2	114.25	114.00	1	19,380	0.01%
2023/07/31	7	115.93	13	114.88	114.50	-6	19,111	-0.03%
2023/07/28	13	117.88	4	117.25	117.50	9	18,899	0.05%
2023/07/27	3	112.67	5	113.60	114.00	-2	18,646	-0.01%
2023/07/26	6	115.00	0	0.00	113.50	6	18,668	0.03%
2023/07/25	14.2	114.30	5	114.00	114.50	9.2	18,785	0.05%
2023/07/24	1	110.52	1	110.50	110.50	0	18,701	0.00%
2023/07/21	9.1	110.12	5	110.50	110.50	4.1	18,835	0.02%
2023/07/20	1.5	112.43	1	113.50	113.50	0.5	18,683	0.00%
2023/07/19	4.1	113.74	2	113.50	112.50	2.1	18,677	0.01%
2023/07/18	6	114.92	11	114.55	116.00	-5	18,724	-0.03%
2023/07/17	6	114.75	1	115.00	115.00	5	18,515	0.03%
2023/07/14	14.6	113.74	8	113.81	115.00	6.6	18,381	0.04%
2023/07/13	1.1	110.95	2	110.00	110.00	-0.9	18,144	0.00%
2023/07/12	2.1	107.58	3	108.50	110.00	-0.9	18,019	0.00%
2023/07/11	5.1	109.53	1	110.00	109.50	4.1	17,959	0.02%
2023/07/10	3	108.50	2	108.25	108.00	1	18,339	0.01%
2023/07/07	0.2	109.50	0	0.00	109.00	0.2	18,312	0.00%
2023/07/06	0	108.50	0	0.00	108.50	0	18,145	0.00%
2023/07/05	1.1	111.47	0	0.00	111.50	1.1	18,079	0.01%
2023/07/04	3	111.00	0	0.00	111.00	3	18,034	0.02%
2023/07/03	1	110.50	0.3	111.00	111.00	0.7	17,939	0.00%
2023/06/30	7	109.50	2	110.50	110.50	5	17,928	0.03%
2023/06/29	3	122.50	0	0.00	122.50	3	17,541	0.02%
2023/06/28	0	0.00	2.2	122.23	124.00	-2.2	17,438	-0.01%
2023/06/27	3	123.50	4.5	123.17	124.00	-1.5	17,249	-0.01%
2023/06/21	5	126.10	1	126.00	126.50	4	16,836	0.02%
2023/06/20	1	125.00	0	0.00	126.50	1	16,846	0.01%
2023/06/19	1	125.00	2	126.75	126.50	-1	16,896	-0.01%
2023/06/16	0	0.00	4.3	125.50	125.50	-4.3	16,919	-0.03%
2023/06/15	2	126.25	6	126.50	126.50	-4	16,850	-0.02%
2023/06/14	11	125.23	4	124.88	124.50	7	16,920	0.04%
2023/06/13	0	0.00	4.1	127.87	128.00	-4.1	16,782	-0.02%
2023/06/12	3	125.17	0	0.00	125.50	3	16,636	0.02%
2023/06/09	1	124.50	7	125.07	126.00	-6	16,594	-0.04%
2023/06/08	6	122.92	8.2	123.05	122.50	-2.2	16,428	-0.01%
2023/06/07	8.3	124.81	13.3	125.18	125.00	-5	16,287	-0.03%
2023/06/06	1	121.00	16	120.78	121.50	-15	15,681	-0.10%
2023/06/05	2	116.75	2.1	116.50	116.50	-0.1	15,127	0.00%
2023/06/02	2	116.00	19	115.82	116.50	-17	15,003	-0.11%
2023/06/01	0.2	111.50	3	111.50	112.00	-2.9	14,515	-0.02%
2023/05/31	2	111.50	1.1	111.95	111.50	0.9	14,423	0.01%
2023/05/30	0.2	111.00	2.1	111.98	111.50	-1.9	13,966	-0.01%
2023/05/29	8.1	110.38	0	0.00	109.00	8.1	13,542	0.06%
2023/05/26	2.1	110.98	6	110.92	110.50	-3.9	13,374	-0.03%
2023/05/25	1	111.50	1	109.98	108.50	0	12,872	0.00%
2023/05/24	1	108.00	0	0.00	108.50	1	12,352	0.01%
2023/05/23	0	0.00	7	110.36	110.00	-7	12,160	-0.06%
2023/05/22	1	110.00	2	110.00	110.00	-1	12,093	-0.01%
2023/05/19	0	0.00	3.1	108.80	109.00	-3.1	11,958	-0.03%
2023/05/18	1.5	107.83	12.5	108.46	109.00	-11	11,980	-0.09%
2023/05/17	0	0.00	5	105.70	105.50	-5	11,829	-0.04%
2023/05/16	0	0.00	1	104.50	104.00	-1	11,782	-0.01%
2023/05/12	1	102.50	0	0.00	103.00	1	11,987	0.01%
2023/05/11	0	0.00	4	103.50	103.50	-4	12,115	-0.03%
2023/05/10	1	102.50	0	0.00	102.50	1	12,208	0.01%
2023/05/09	0	0.00	6	104.67	104.50	-6	12,197	-0.05%
2023/05/08	0	0.00	3	104.00	104.00	-3	12,266	-0.02%
2023/05/05	0	103.50	0	0.00	103.00	0	12,641	0.00%
2023/05/04	2	102.00	1	102.50	103.00	1	12,901	0.01%
2023/05/03	6	100.50	3	101.00	101.50	3	12,983	0.02%
2023/05/02	2	100.25	0	101.00	100.50	2	13,109	0.02%
2023/04/28	3	100.33	0	0.00	101.00	3	13,310	0.02%
2023/04/27	1	101.00	0	0.00	101.00	1	13,209	0.01%
2023/04/26	4	99.93	0	0.00	100.50	4	13,108	0.03%
2023/04/25	2.1	101.76	5	102.20	101.50	-2.9	12,980	-0.02%
2023/04/24	5	102.00	0	0.00	102.00	5	12,955	0.04%
2023/04/21	3.1	102.84	0	0.00	102.50	3.1	12,978	0.02%
2023/04/19	6.1	103.59	0	0.00	103.50	6.1	13,041	0.05%
2023/04/17	0	0.00	3	105.00	106.00	-3	13,172	-0.02%
2023/04/14	4	104.00	11	105.50	105.50	-7	13,143	-0.05%
2023/04/13	23.4	104.46	0	0.00	103.50	23.4	13,028	0.18%
2023/04/12	1	108.50	0	0.00	109.00	1	12,455	0.01%
2023/04/11	1	108.50	0.1	109.00	109.00	0.9	12,271	0.01%
2023/04/10	1.5	108.67	0	0.00	109.00	1.5	12,183	0.01%
2023/04/07	1.2	110.50	1	111.50	110.50	0.2	12,032	0.00%
2023/04/06	5	112.00	2	112.50	112.50	3	11,935	0.03%
2023/03/31	6	113.67	0.1	112.50	112.50	5.9	11,951	0.05%
2023/03/30	0	0.00	2	112.50	112.50	-2	12,012	-0.02%
2023/03/29	0	0.00	4	110.75	111.50	-4	12,149	-0.03%
2023/03/28	0	0.00	2	110.00	109.50	-2	12,285	-0.02%
2023/03/24	0	0.00	0.5	111.00	111.00	-0.5	12,707	0.00%
2023/03/23	0	0.00	0.1	109.66	110.50	-0.1	12,687	0.00%
2023/03/22	0	0.00	2	109.00	109.00	-2	12,755	-0.02%
2023/03/21	5	107.60	0	0.00	107.00	5	12,828	0.04%
2023/03/17	0	0.00	0.7	108.50	109.50	-0.7	12,898	-0.01%
2023/03/15	0	0.00	10	107.50	108.50	-10	12,898	-0.08%
2023/03/14	1	107.00	0	0.00	107.00	1	12,825	0.01%
2023/03/13	0	0.00	1	108.50	108.50	-1	12,754	-0.01%
2023/03/10	0	106.50	0	0.00	107.00	0	12,780	0.00%
2023/03/08	0	109.00	0	0.00	109.50	0	13,156	0.00%
2023/03/07	0	0.00	9	110.17	110.50	-9	13,128	-0.07%
2023/03/06	0	0.00	0.1	109.00	109.00	-0.1	12,988	0.00%
2023/03/03	0	0.00	1	108.00	108.00	-1	13,044	-0.01%
2023/03/02	0.1	107.50	260	108.00	108.00	-259.9	13,038	-1.99%	大賣/鉅額交易
2023/03/01	0	105.00	0	0.00	106.00	0	12,956	0.00%
2023/02/24	2	106.00	4	106.38	106.00	-2	12,931	-0.02%
2023/02/20	0	0.00	1	102.00	103.00	-1	12,861	-0.01%
2023/02/17	262	102.50	0	0.00	102.00	262	13,032	2.01%	大買/鉅額交易
2023/02/16	1	104.00	0	0.00	104.00	1	13,163	0.01%
2023/02/13	0	0.00	1	104.00	104.00	-1	13,322	-0.01%
2023/02/10	0	104.50	1	106.00	106.00	-1	13,334	-0.01%
2023/02/09	0	0.00	1	106.50	106.00	-1	13,324	-0.01%
2023/02/08	0	0.00	2	105.75	106.00	-2	13,162	-0.02%
2023/02/07	11	103.95	0.3	104.00	103.50	10.7	13,151	0.08%
2023/02/06	1	104.00	0	0.00	103.50	1	13,121	0.01%
2023/02/03	0	0.00	280.1	105.97	106.00	-280.1	13,077	-2.14%	大賣/鉅額交易
2023/02/02	0	0.00	4.2	103.71	103.00	-4.2	12,842	-0.03%
2023/02/01	20	100.50	0	0.00	102.00	20	12,813	0.16%
2023/01/31	254.1	100.50	1	100.00	100.00	253.1	12,750	1.99%	大買/鉅額交易
2023/01/30	0	0.00	272	104.99	105.00	-272	12,579	-2.16%	大賣/鉅額交易
2023/01/17	0	0.00	2	101.50	101.50	-2	12,401	-0.02%
2023/01/16	0	0.00	2	101.00	101.00	-2	12,415	-0.02%
2023/01/13	4	101.25	8.1	101.37	101.00	-4.1	12,517	-0.03%
2023/01/12	0	0.00	0.1	100.50	101.00	-0.1	12,663	0.00%
2023/01/11	2	101.00	4	101.25	100.50	-2	12,718	-0.02%
2023/01/10	0	0.00	0.2	101.00	101.50	-0.2	12,901	0.00%
2023/01/09	0	0.00	7.5	100.01	101.00	-7.5	12,888	-0.06%
2023/01/06	2	95.70	7	95.81	96.80	-5	12,828	-0.04%
2023/01/05	32	94.50	0	0.00	94.60	32	12,850	0.25%
2023/01/04	0.1	94.10	0	0.00	93.70	0.1	13,044	0.00%
2022/12/29	0	93.00	1	92.90	93.80	-1	13,644	-0.01%
2022/12/27	1	94.90	1.1	94.60	94.50	-0.1	14,067	0.00%
2022/12/23	2.2	93.71	0	0.00	93.80	2.2	14,432	0.01%
2022/12/22	1	97.30	1	96.50	97.30	0	14,432	0.00%
2022/12/21	0	0.00	1	95.50	95.30	-1	14,256	-0.01%
2022/12/20	2	93.95	0	0.00	93.50	2	14,044	0.01%
2022/12/19	0	95.50	0	0.00	95.80	0	13,884	0.00%
2022/12/16	3	96.40	1	96.50	96.20	2	13,615	0.01%
2022/12/15	3	96.73	2	98.00	98.20	1	13,317	0.01%
2022/12/14	1	97.30	2	97.40	98.00	-1	13,257	-0.01%
2022/12/13	5	96.60	2	96.00	96.30	3	13,147	0.02%
2022/12/12	0	97.90	0	0.00	98.10	0	13,109	0.00%
2022/12/09	0	0.00	2	99.35	99.50	-2	13,263	-0.02%
2022/12/08	3	96.63	1	97.20	97.00	2	13,244	0.02%
2022/12/07	1	99.79	0	0.00	99.00	1	13,433	0.01%
2022/12/06	3	99.83	2	100.50	99.70	1	13,437	0.01%
2022/12/05	1	101.00	2	101.50	101.00	-1	13,471	-0.01%
2022/12/02	2	100.00	1	101.00	101.00	1	13,416	0.01%
2022/12/01	0	0.00	17.4	100.36	101.50	-17.4	13,374	-0.13%
2022/11/30	1	96.40	0	0.00	97.20	1	13,015	0.01%
2022/11/29	1	93.80	2	95.10	95.40	-1	12,863	-0.01%
2022/11/28	1	95.10	0	0.00	94.60	1	12,883	0.01%
2022/11/25	0	0.00	0.1	95.80	96.10	-0.1	12,960	0.00%
2022/11/24	0	0.00	4	96.10	96.40	-4	13,003	-0.03%
2022/11/23	0	0.00	2	95.89	95.80	-2	13,018	-0.02%
2022/11/21	0	93.90	1	95.00	94.20	-1	13,028	-0.01%
2022/11/18	0	0.00	1	94.30	94.90	-1	12,980	-0.01%
2022/11/17	2	92.85	1	93.00	93.50	1	12,879	0.01%
2022/11/16	0	0.00	0	93.30	93.60	0	12,883	0.00%
2022/11/15	0	0.00	6	92.27	92.80	-6	12,673	-0.05%
2022/11/14	0	0.00	3	91.57	91.70	-3	12,462	-0.02%
2022/11/11	2	90.60	11.1	90.43	90.40	-9.1	12,306	-0.07%
2022/11/10	2	86.00	3	86.27	86.50	-1	11,996	-0.01%
2022/11/09	0	0.00	3.2	86.45	86.80	-3.2	11,953	-0.03%
2022/11/08	0	83.90	1	84.30	84.40	-1	11,841	-0.01%
2022/11/07	0	0.00	1	82.82	84.50	-1	11,759	-0.01%
2022/11/04	0	79.20	0	0.00	80.50	0	11,594	0.00%
2022/11/03	0	0.00	1	79.40	79.50	-1	11,611	-0.01%
2022/11/02	1	80.19	1	79.90	80.00	0	11,553	0.00%
2022/11/01	0.1	80.23	0	0.00	80.00	0.1	11,502	0.00%
2022/10/31	3	79.77	2	79.80	80.40	1	11,489	0.01%
2022/10/28	3	79.30	3	79.33	80.70	0	11,502	0.00%
2022/10/27	1	77.50	5	78.28	78.70	-4	11,368	-0.04%
2022/10/26	0	0.00	3	77.07	76.90	-3	11,325	-0.03%
2022/10/25	1	77.60	0	0.00	77.30	1	11,279	0.01%
2022/10/24	0	0.00	2	77.85	77.70	-2	11,351	-0.02%
2022/10/21	5	76.70	4	76.85	76.30	1	11,514	0.01%
2022/10/20	1	74.70	2	74.10	76.00	-1	11,462	-0.01%
2022/10/19	1	75.90	2	75.65	74.90	-1	11,252	-0.01%
2022/10/18	2	75.60	2	76.10	76.10	0	11,146	0.00%
2022/10/17	1	75.40	1	74.50	76.20	0	10,953	0.00%
2022/10/14	0	0.00	1	75.10	75.80	-1	10,940	-0.01%
2022/10/13	2.2	72.87	0	0.00	72.40	2.2	10,874	0.02%
2022/10/12	5	73.52	1	73.70	73.20	4	10,751	0.04%
2022/10/11	17.1	75.49	8	76.55	74.60	9.1	10,625	0.09%
2022/10/07	1	82.10	0	0.00	82.00	1	10,314	0.01%
2022/10/06	0	0.00	1	82.90	82.80	-1	10,368	-0.01%
2022/10/05	0	82.60	9	82.47	81.90	-9	10,322	-0.09%
2022/10/04	8	79.15	1	79.70	79.80	7	10,094	0.07%
2022/10/03	5.1	78.06	0	0.00	77.10	5.1	9,975	0.05%
2022/09/30	1.1	79.29	0	0.00	80.10	1.1	9,872	0.01%
2022/09/29	3	79.43	2	79.30	78.90	1	9,890	0.01%
2022/09/28	1	78.50	0	0.00	78.20	1	9,893	0.01%
2022/09/27	1	81.10	2	81.15	81.10	-1	9,896	-0.01%
2022/09/26	3	81.57	6	82.75	81.30	-3	10,077	-0.03%
2022/09/23	1	85.10	0	0.00	84.00	1	10,147	0.01%
2022/09/22	0	84.00	0	0.00	84.60	0	10,734	0.00%
2022/09/21	6	85.00	0	0.00	84.90	6	11,653	0.05%
2022/09/20	0	0.00	1	85.20	85.40	-1	12,079	-0.01%
2022/09/19	6	84.75	6.1	84.59	84.30	-0.1	12,196	0.00%
2022/09/15	2	82.66	0	0.00	83.20	2	12,424	0.02%
2022/09/14	4	82.75	0	0.00	82.70	4	12,447	0.03%
2022/09/13	3	85.47	15	85.39	85.90	-12	12,225	-0.10%
2022/09/12	0	0.00	15	83.17	83.00	-15	12,106	-0.12%
2022/09/08	0	0.00	10	82.00	82.10	-10	12,276	-0.08%
2022/09/07	5.1	79.80	0	0.00	80.20	5.1	12,305	0.04%
2022/09/06	0	0.00	5	82.40	82.40	-5	12,391	-0.04%
2022/09/05	1	82.20	0	0.00	82.30	1	12,515	0.01%
2022/09/02	12	82.93	11	82.70	82.70	1	12,669	0.01%
2022/09/01	5	83.40	11	83.85	83.90	-6	12,719	-0.05%
2022/08/31	1	85.10	1	85.40	85.40	0	12,727	0.00%
2022/08/30	0	0.00	0.2	85.00	84.60	-0.2	12,730	0.00%
2022/08/29	11	84.23	1	85.00	84.40	10	12,770	0.08%
2022/08/26	1	87.40	11	87.56	87.50	-10	12,778	-0.08%
2022/08/25	1	86.20	0	0.00	86.40	1	12,839	0.01%
2022/08/24	0.1	86.75	0	0.00	86.20	0.1	12,916	0.00%
2022/08/23	6	86.75	0	0.00	86.60	6	13,324	0.05%
2022/08/22	6	88.72	0	0.00	88.70	6	13,371	0.04%
2022/08/18	10	89.20	1	89.40	89.40	9	13,609	0.07%
2022/08/17	0.2	90.50	0	0.00	90.60	0.2	13,673	0.00%
2022/08/16	1	90.50	1	90.60	90.70	0	13,698	0.00%
2022/08/15	0	0.00	1	90.70	90.50	-1	13,727	-0.01%
2022/08/12	0	89.70	1	89.60	89.50	-1	13,715	-0.01%
2022/08/11	0	0.00	2	89.35	89.50	-2	13,766	-0.01%
2022/08/10	8	86.51	0	0.00	87.00	8	13,914	0.06%
2022/08/04	0	0.00	4.2	87.35	87.40	-4.2	14,097	-0.03%
2022/08/03	3	84.53	6	85.47	86.00	-3	13,964	-0.02%
2022/08/02	11.2	84.59	1	84.60	84.50	10.2	13,932	0.07%
2022/08/01	4	85.55	0	0.00	86.30	4	13,970	0.03%
2022/07/29	9	86.44	1	86.60	86.40	8	14,016	0.06%
2022/07/28	13	86.74	6.1	87.07	87.80	6.9	13,911	0.05%
2022/07/27	8	83.04	2	83.70	85.10	6	13,666	0.04%
2022/07/26	0	83.80	30	83.80	83.70	-30	13,671	-0.22%
2022/07/22	1.2	84.67	0	0.00	85.20	1.2	14,182	0.01%
2022/07/21	0	0.00	1	84.21	85.70	-1	14,258	-0.01%
2022/07/20	2	83.70	4	83.90	83.40	-2	14,176	-0.01%
2022/07/19	31	82.39	2	82.45	82.60	29	14,260	0.20%
2022/07/18	5	79.60	3	80.57	81.10	2	14,201	0.01%
2022/07/15	3	78.93	3	78.90	79.20	0	14,075	0.00%
2022/07/14	3	77.50	6	77.53	78.40	-3	14,036	-0.02%
2022/07/13	3	75.90	0	0.00	76.20	3	13,926	0.02%
2022/07/11	0	76.00	0	0.00	75.80	0	13,808	0.00%
2022/07/08	1	75.60	2	75.40	76.10	-1	13,829	-0.01%
2022/07/07	2	74.40	1	74.90	74.60	1	13,807	0.01%
2022/07/06	2	73.25	31	73.36	73.10	-29	13,831	-0.21%
2022/07/05	0	0.00	3	76.10	74.80	-3	13,870	-0.02%
2022/07/04	14	74.16	53.1	73.84	74.00	-39.1	13,839	-0.28%
2022/07/01	27.1	76.56	5	77.00	74.50	22.1	13,771	0.16%
2022/06/30	16.1	77.01	7	76.34	76.40	9.1	13,699	0.07%
2022/06/29	25.2	80.49	4	79.30	79.10	21.2	13,172	0.16%
2022/06/28	8	91.06	29.2	90.92	91.00	-21.2	12,232	-0.17%
2022/06/27	1.2	94.30	0.1	94.20	94.30	1.1	11,853	0.01%
2022/06/24	4	92.85	0	0.00	92.00	4	11,676	0.03%
2022/06/23	1	95.60	0	0.00	95.40	1	11,268	0.01%
2022/06/22	5	97.76	0	0.00	96.40	5	11,263	0.04%
2022/06/21	2.7	98.19	0	0.00	99.40	2.7	11,265	0.02%
2022/06/20	1	97.50	0	0.00	96.20	1	11,277	0.01%
2022/06/17	30	98.14	0	0.00	97.50	30	11,262	0.27%
2022/06/16	0	0.00	1	102.50	101.00	-1	11,046	-0.01%
2022/06/15	4	100.38	0	0.00	100.00	4	11,149	0.04%
2022/06/14	4	100.50	1	101.50	102.00	3	11,273	0.03%
2022/06/13	0	0.00	3	101.50	102.00	-3	11,265	-0.03%
2022/06/10	2	105.50	3	105.67	105.00	-1	11,236	-0.01%
2022/06/09	0	0.00	6.5	104.54	105.00	-6.5	11,275	-0.06%
2022/06/08	1	105.00	3	104.50	104.00	-2	11,321	-0.02%
2022/06/07	1	103.50	2	103.00	102.50	-1	11,290	-0.01%
2022/06/02	0	0.00	0.1	103.50	104.00	-0.1	11,477	0.00%
2022/05/31	0	0.00	4.2	103.83	104.50	-4.2	11,862	-0.04%
2022/05/30	0	0.00	1.3	102.00	103.00	-1.3	11,566	-0.01%
2022/05/27	2	100.00	5.1	100.52	101.00	-3.1	11,498	-0.03%
2022/05/26	1	98.50	1	98.30	98.60	0	11,509	0.00%
2022/05/25	0	0.00	2	98.00	98.20	-2	11,666	-0.02%
2022/05/19	2	95.60	1	95.90	95.70	1	12,182	0.01%
2022/05/18	5	98.40	0	0.00	96.90	5	12,207	0.04%
2022/05/17	0	0.00	14	96.70	97.30	-14	12,138	-0.12%
2022/05/16	0.2	94.70	0	0.00	94.70	0.2	12,175	0.00%
2022/05/12	3.5	93.52	0	0.00	93.00	3.5	12,346	0.03%
2022/05/11	0	95.20	0	0.00	96.20	0	12,730	0.00%
2022/05/10	5	93.26	0	0.00	95.40	5	12,921	0.04%
2022/05/09	5	94.22	0	0.00	94.10	5	13,080	0.04%
2022/05/06	4	95.90	0	0.00	95.90	4	13,159	0.03%
2022/05/05	5	98.60	5	98.50	98.60	0	13,331	0.00%
2022/05/04	2	96.10	0	0.00	96.60	2	13,354	0.01%
2022/05/03	0	0.00	4	96.00	95.90	-4	13,662	-0.03%
2022/04/29	5	95.70	5	97.30	95.60	0	13,727	0.00%
2022/04/27	3.1	91.92	1	91.90	91.80	2.1	13,571	0.02%
2022/04/25	9	95.26	0	0.00	94.60	9	13,653	0.07%
2022/04/21	0.1	99.10	0	0.00	99.50	0.1	13,720	0.00%
2022/04/20	0	98.60	0	0.00	99.20	0	13,788	0.00%
2022/04/19	2	98.40	1	99.00	98.10	1	13,782	0.01%
2022/04/18	2.1	97.87	0	0.00	97.90	2.1	13,882	0.02%
2022/04/15	1	97.62	0	0.00	97.90	1	13,944	0.01%
2022/04/14	1	99.70	0.4	99.90	99.50	0.6	14,094	0.00%
2022/04/13	2	97.60	0	0.00	99.10	2	14,270	0.01%
2022/04/12	2.1	96.91	0	0.00	96.60	2.1	14,668	0.01%
2022/04/11	6	98.63	0	0.00	97.90	6	14,632	0.04%
2022/04/08	1	99.90	0	0.00	100.50	1	14,559	0.01%
2022/04/07	7.5	100.36	6	100.33	99.80	1.5	14,505	0.01%
2022/04/06	3	101.67	0	0.00	102.00	3	14,349	0.02%
2022/04/01	11	102.45	10	102.00	103.50	1	14,227	0.01%
2022/03/31	1	103.50	0	0.00	103.50	1	14,173	0.01%
2022/03/30	12	104.00	11	104.50	104.50	1	14,225	0.01%
2022/03/29	10	103.00	10	102.50	103.50	0	14,214	0.00%
2022/03/28	3	102.50	10	103.05	103.50	-7	14,175	-0.05%
2022/03/25	4	104.50	0	104.50	104.50	4	14,066	0.03%
2022/03/22	2	104.50	1	104.50	104.50	1	14,181	0.01%
2022/03/21	0	0.00	2.3	105.44	105.00	-2.3	14,207	-0.02%
2022/03/18	5.1	103.51	9	104.28	104.50	-3.9	14,268	-0.03%
2022/03/17	0	0.00	13.2	103.42	103.50	-13.2	14,151	-0.09%
2022/03/16	0.2	99.65	1	99.80	99.80	-0.8	14,003	-0.01%
2022/03/15	2	99.45	0.1	100.00	98.90	1.9	14,157	0.01%
2022/03/14	2	102.00	3	102.00	102.00	-1	14,255	-0.01%
2022/03/11	2	101.25	1	100.00	100.50	1	14,304	0.01%
2022/03/10	1.2	100.50	6	100.67	100.50	-4.8	14,319	-0.03%
2022/03/09	1	97.30	3	98.17	98.20	-2	14,509	-0.01%
2022/03/08	17.1	96.26	5	96.66	96.10	12.1	14,624	0.08%
2022/03/07	22.1	97.09	0	97.60	97.60	22	14,485	0.15%
2022/03/04	2	102.00	1	102.50	102.00	1	14,210	0.01%
2022/03/03	2	103.50	11	103.50	103.50	-9	14,243	-0.06%
2022/03/02	1	102.00	2	102.50	102.50	-1	14,184	-0.01%
2022/03/01	0	0.00	3	102.83	103.00	-3	14,258	-0.02%
2022/02/25	15.1	99.79	0	0.00	99.30	15.1	14,182	0.11%
2022/02/24	6.2	99.86	0	0.00	99.70	6.2	14,038	0.04%
2022/02/22	3	102.50	0	0.00	103.00	3	13,803	0.02%
2022/02/21	0	104.50	3	104.17	105.00	-3	13,711	-0.02%
2022/02/18	3	103.17	1	103.50	104.00	2	13,711	0.01%
2022/02/17	1.2	103.83	8.1	103.99	104.00	-6.9	13,713	-0.05%
2022/02/16	3	102.67	3	102.83	102.50	0	13,674	0.00%
2022/02/14	4	99.98	0.6	100.00	100.00	3.4	13,870	0.02%
2022/02/11	4	103.50	2.7	104.43	103.00	1.3	13,832	0.01%
2022/02/10	3	103.33	2	103.75	103.50	1	13,727	0.01%
2022/02/09	2	101.75	2	101.75	102.00	0	13,909	0.00%
2022/02/08	6.1	99.89	1	100.00	100.00	5.1	13,748	0.04%
2022/02/07	2	99.50	0	0.00	100.00	2	13,608	0.01%
2022/01/26	3.1	99.11	2.1	99.02	98.80	1	13,419	0.01%
2022/01/25	8.3	99.40	3	99.80	100.00	5.3	13,366	0.04%
2022/01/24	1	101.00	2	101.75	101.50	-1	13,229	-0.01%
2022/01/21	209.4	102.01	2	101.50	101.50	207.4	13,561	1.53%	大買/鉅額交易
2022/01/20	6	105.50	0	0.00	105.50	6	13,452	0.04%
2022/01/19	17	105.74	1	105.50	105.00	16	13,454	0.12%
2022/01/18	1	108.50	2.4	109.08	107.50	-1.4	13,380	-0.01%
2022/01/17	1.1	107.89	2	108.00	108.00	-0.9	13,341	-0.01%
2022/01/14	2	104.75	8	105.13	105.50	-6	13,327	-0.05%
2022/01/13	1	104.50	0	0.00	105.00	1	13,351	0.01%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	3.4	106.06	2	106.75	106.50	1.4	13,574	0.01%
2022/01/10	1	105.50	0	0.00	106.00	1	13,619	0.01%
2022/01/07	1	108.00	3	107.33	106.50	-2	13,860	-0.01%
2022/01/06	13.5	108.13	4	109.13	108.50	9.5	13,910	0.07%
2022/01/05	4	109.50	12.4	109.42	111.00	-8.4	13,981	-0.06%
2022/01/04	2.1	106.74	3.4	107.09	107.00	-1.3	14,061	-0.01%
2022/01/03	1	105.50	2.2	106.43	105.50	-1.2	14,368	-0.01%
2021/12/30	0	0.00	3.3	106.45	106.50	-3.3	14,588	-0.02%
2021/12/29	0	106.00	5	106.40	106.00	-5	14,793	-0.03%
2021/12/28	3	106.50	8	105.88	105.50	-5	15,223	-0.03%
2021/12/27	0	0.00	12	105.00	105.00	-12	15,491	-0.08%
2021/12/24	0	0.00	6.1	105.07	105.00	-6.1	15,556	-0.04%
2021/12/23	13.5	104.07	3	103.83	103.50	10.5	15,660	0.07%
2021/12/21	10	102.50	0	0.00	102.00	10	16,201	0.06%
2021/12/20	0.3	102.00	2.2	101.64	101.50	-1.9	16,269	-0.01%
2021/12/17	2	101.50	2	102.50	102.00	0	16,274	0.00%
2021/12/16	4	102.75	0	0.00	103.50	4	16,197	0.02%
2021/12/15	6.1	101.67	0	0.00	101.50	6.1	16,320	0.04%
2021/12/14	1	102.00	2	102.00	102.00	-1	16,569	-0.01%
2021/12/13	5	102.80	0	0.00	102.50	5	16,521	0.03%
2021/12/10	10.3	103.53	0	0.00	103.00	10.3	16,486	0.06%
2021/12/09	9	104.39	0	0.00	104.50	9	16,356	0.06%
2021/12/08	11	108.00	16	108.25	107.00	-5	16,131	-0.03%
2021/12/07	12	104.46	5	104.50	104.00	7	16,069	0.04%
2021/12/06	9	106.50	0	0.00	106.00	9	15,944	0.06%
2021/12/03	2	109.00	20.6	108.76	109.00	-18.6	15,909	-0.12%
2021/12/02	2	105.00	7	105.57	105.00	-5	15,758	-0.03%
2021/12/01	0	0.00	3	104.00	104.00	-3	15,689	-0.02%
2021/11/30	2	102.00	0	0.00	102.00	2	15,699	0.01%
2021/11/29	0	0.00	1	101.00	101.00	-1	15,545	-0.01%
2021/11/26	5.5	102.23	0	0.00	101.50	5.5	15,503	0.04%
2021/11/25	6	103.75	0	0.00	104.00	6	15,535	0.04%
2021/11/24	4	103.75	1	103.00	103.00	3	15,507	0.02%
2021/11/23	2	105.00	1	105.00	105.00	1	15,478	0.01%
2021/11/22	0	0.00	2.1	107.48	106.50	-2.1	15,421	-0.01%
2021/11/19	1	106.50	3	106.50	106.00	-2	15,327	-0.01%
2021/11/18	1	105.50	1	106.00	106.00	0	15,281	0.00%
2021/11/17	0	0.00	1.5	105.50	106.50	-1.5	15,311	-0.01%
2021/11/16	0	0.00	0.2	105.75	105.50	-0.2	15,353	0.00%
2021/11/15	4	104.88	3.5	105.50	105.50	0.5	15,407	0.00%
2021/11/12	1.5	102.17	3	104.67	104.00	-1.5	15,418	-0.01%
2021/11/11	1.9	102.48	10	102.15	102.50	-8.1	15,390	-0.05%
2021/11/10	4	103.88	4	103.50	104.00	0	15,331	0.00%
2021/11/09	9	105.94	5	106.20	105.00	4	15,379	0.03%
2021/11/08	17.1	104.56	13.5	104.95	105.50	3.6	15,065	0.02%
2021/11/05	1	98.50	5	99.50	99.70	-4	14,812	-0.03%
2021/11/04	3	98.80	0	0.00	98.10	3	14,838	0.02%
2021/11/03	7	98.70	0	0.00	98.30	7	14,890	0.05%
2021/11/02	0	99.00	1	98.60	98.80	-1	14,979	-0.01%
2021/11/01	3.5	98.67	8	98.84	98.20	-4.6	15,058	-0.03%
2021/10/29	18	100.64	11	101.95	99.80	7	15,088	0.05%
2021/10/28	5.5	99.82	11	99.19	99.80	-5.5	14,769	-0.04%
2021/10/27	6.3	96.92	0	0.00	97.20	6.3	14,813	0.04%
2021/10/26	3.1	97.80	5	97.86	98.00	-1.9	15,457	-0.01%
2021/10/25	4	96.48	1	96.80	96.40	3	15,412	0.02%
2021/10/22	4	95.20	0	0.00	96.00	4	15,400	0.03%
2021/10/21	2	97.50	0	0.00	95.90	2	15,286	0.01%
2021/10/20	5	98.38	7	99.01	97.70	-2	15,171	-0.01%
2021/10/19	5	97.74	2	96.85	98.40	3	15,081	0.02%
2021/10/18	2	95.45	0	0.00	94.60	2	15,030	0.01%
2021/10/15	5.1	95.80	5	95.88	96.20	0.1	15,075	0.00%
2021/10/14	2	93.60	0	0.00	93.60	2	14,906	0.01%
2021/10/13	2	92.50	0	0.00	92.40	2	14,820	0.01%
2021/10/12	6.1	94.10	3	94.00	93.50	3.1	14,731	0.02%
2021/10/08	16.3	98.06	1	98.50	96.20	15.3	14,563	0.11%
2021/10/07	6	100.75	3	100.50	101.00	3	14,200	0.02%
2021/10/06	9.1	100.12	1	100.00	100.00	8.1	14,086	0.06%
2021/10/05	11	100.09	0	0.00	100.50	11	13,924	0.08%
2021/10/04	3	104.01	1	103.50	103.50	2	13,544	0.01%
2021/10/01	3	106.50	1	108.00	108.00	2	13,320	0.02%
2021/09/30	3	107.17	3	108.33	109.00	0	13,249	0.00%
2021/09/29	5.2	106.88	1.1	106.00	106.00	4.1	13,056	0.03%
2021/09/28	4	112.25	2	112.50	112.50	2	12,775	0.02%
2021/09/27	2	115.50	3	115.67	115.50	-1	12,519	-0.01%
2021/09/24	0	0.00	5	117.90	117.50	-5	12,451	-0.04%
2021/09/23	3.1	116.52	4	117.63	116.50	-0.9	12,536	-0.01%
2021/09/22	8	113.94	1	114.50	116.00	7	12,619	0.06%
2021/09/17	3	118.83	0	0.00	118.00	3	12,583	0.02%
2021/09/16	4	122.00	0	0.00	121.50	4	12,353	0.03%
2021/09/14	1	125.00	1	125.00	124.50	0	12,349	0.00%
2021/09/13	3.1	125.02	3.4	124.35	124.00	-0.3	12,395	0.00%
2021/09/10	1.4	125.07	7	126.79	128.00	-5.6	12,477	-0.04%
2021/09/09	0	0.00	2	120.75	122.00	-2	12,421	-0.02%
2021/09/08	2	118.00	2	119.50	119.50	0	12,447	0.00%
2021/09/07	3	120.50	14.1	121.00	121.50	-11.1	12,404	-0.09%
2021/09/06	4	125.50	1	126.00	124.50	3	12,357	0.02%
2021/09/03	3.1	128.48	3.9	127.46	128.50	-0.8	12,569	-0.01%
2021/09/02	4	126.00	2	126.50	125.50	2	12,521	0.02%
2021/08/31	4.2	125.74	5	126.40	128.50	-0.8	12,524	-0.01%
2021/08/30	4	127.75	1.1	128.91	129.00	2.9	12,664	0.02%
2021/08/27	0	0.00	1	123.50	127.00	-1	12,574	-0.01%
2021/08/26	0.1	123.00	1	123.00	123.50	-0.9	12,541	-0.01%
2021/08/25	0	0.00	4	122.50	122.50	-4	12,618	-0.03%
2021/08/24	2	121.50	1	121.00	120.00	1	12,670	0.01%
2021/08/23	1	121.00	0.3	119.00	121.00	0.7	12,772	0.01%
2021/08/20	0.1	116.50	1	115.00	116.00	-0.9	12,842	-0.01%
2021/08/19	2.3	115.94	0	0.00	115.50	2.3	12,963	0.02%
2021/08/16	1	120.00	0	0.00	122.00	1	12,975	0.01%
2021/08/13	1.5	124.00	1.5	120.33	120.00	0	13,105	0.00%
2021/08/12	8	124.50	0	0.00	125.50	8	13,011	0.06%
2021/08/11	2	125.50	11	125.68	127.00	-9	13,044	-0.07%
2021/08/10	3	126.50	0	0.00	126.50	3	13,131	0.02%
2021/08/09	0	0.00	1	130.00	128.00	-1	13,380	-0.01%
2021/08/06	4.5	129.94	2	129.00	129.00	2.5	13,718	0.02%
2021/08/05	11	132.86	0	0.00	132.00	11	13,958	0.08%
2021/08/04	7.5	129.20	9	128.53	131.00	-1.5	14,360	-0.01%
2021/08/03	0.5	126.00	1	124.51	127.00	-0.5	14,475	0.00%
2021/08/02	2.7	123.64	7.7	125.11	125.50	-5	14,467	-0.03%
2021/07/30	9	122.17	39	121.85	122.50	-30	14,405	-0.21%
2021/07/29	6	115.00	0	0.00	115.00	6	13,902	0.04%
2021/07/28	0	112.00	0	0.00	112.50	0	14,116	0.00%
2021/07/27	1	115.00	0	0.00	115.00	1	14,374	0.01%
2021/07/23	1.1	115.05	2	116.25	115.00	-1	15,164	-0.01%
2021/07/22	4	118.63	0	0.00	117.50	4	15,636	0.03%
2021/07/21	1.1	118.95	1	118.00	119.50	0.1	15,887	0.00%
2021/07/20	1	119.00	6	118.50	118.00	-5	16,329	-0.03%
2021/07/19	1.1	118.40	1.9	117.04	117.50	-0.9	16,317	-0.01%
2021/07/16	3	115.50	7	115.93	116.50	-4	16,454	-0.02%
2021/07/15	2	116.25	13	118.62	120.00	-11	16,379	-0.07%
2021/07/14	2	115.00	0	0.00	114.50	2	16,098	0.01%
2021/07/13	2.2	115.97	9	115.67	115.50	-6.9	16,076	-0.04%
2021/07/12	1	111.50	1	112.00	112.50	0	16,135	0.00%
2021/07/09	1	111.03	1.1	110.64	111.00	-0.1	16,200	0.00%
2021/07/08	7	112.43	1	112.50	112.00	6	16,373	0.04%
2021/07/07	0	0.00	1	114.00	114.50	-1	16,499	-0.01%
2021/07/06	1	113.02	2	114.00	113.00	-1	16,851	-0.01%
2021/07/05	2	113.00	1.2	113.50	114.00	0.8	17,135	0.00%
2021/07/01	0	0.00	2	111.75	111.00	-2	17,383	-0.01%
2021/06/29	4	110.50	5	111.80	113.00	-1	17,685	-0.01%
2021/06/28	7	112.79	0	0.00	112.50	7	17,702	0.04%
2021/06/25	0.3	116.50	7.2	117.07	117.50	-6.9	17,800	-0.04%
2021/06/23	1	115.50	6	114.42	116.00	-5	18,121	-0.03%
2021/06/22	2	112.50	0	0.00	113.00	2	18,176	0.01%
2021/06/21	3	112.50	6	113.50	113.00	-3	18,272	-0.02%
2021/06/18	0.1	117.50	0	0.00	116.50	0.1	18,445	0.00%
2021/06/17	0	0.00	1	117.00	118.00	-1	18,570	-0.01%
2021/06/16	1	116.00	1	115.50	115.50	0	18,872	0.00%
2021/06/15	0	0.00	1.2	117.08	118.00	-1.2	19,182	-0.01%
2021/06/11	8	118.19	14.2	117.97	118.50	-6.2	19,357	-0.03%
2021/06/10	7	116.00	5.4	115.85	116.50	1.6	19,309	0.01%
2021/06/09	3	114.50	1	114.00	114.00	2	19,532	0.01%
2021/06/08	1.1	115.50	3	116.00	115.50	-1.9	19,798	-0.01%
2021/06/07	3	113.17	11.1	114.17	115.50	-8.1	19,994	-0.04%
2021/06/04	1.3	110.88	1	111.00	111.00	0.3	19,968	0.00%
2021/06/03	2	112.00	4	111.63	112.00	-2	20,393	-0.01%
2021/06/02	1	110.00	3	111.67	111.00	-2	20,500	-0.01%
2021/06/01	3	113.00	1	113.00	113.00	2	20,846	0.01%
2021/05/31	1.5	111.50	103	111.00	111.50	-101.5	21,169	-0.48%	大賣/鉅額交易
2021/05/28	2	110.00	3	110.33	110.50	-1	21,319	0.00%
2021/05/27	8.1	105.69	3	106.33	109.00	5.1	21,519	0.02%
2021/05/26	5	108.30	4	109.50	107.50	1	21,733	0.00%
2021/05/25	1	108.50	5	108.20	108.50	-4	21,844	-0.02%
2021/05/24	0	0.00	4	105.25	106.50	-4	22,003	-0.02%
2021/05/21	3	104.83	5	107.40	105.50	-2	22,453	-0.01%
2021/05/20	0	0.00	92	105.03	106.50	-92	22,841	-0.40%
2021/05/19	0.3	104.50	1	106.00	105.50	-0.7	23,478	0.00%
2021/05/18	3.2	104.65	4	105.88	106.50	-0.8	24,781	0.00%
2021/05/17	14	102.39	15.3	102.53	103.00	-1.3	24,950	-0.01%
2021/05/14	14	102.57	15.2	103.81	105.00	-1.2	26,053	0.00%
2021/05/13	37	101.15	35.1	94.13	100.00	1.9	25,966	0.01%
2021/05/12	9	98.11	9.1	96.28	97.00	-0.1	25,924	0.00%
2021/05/11	12.2	104.60	6	105.33	103.50	6.2	25,978	0.02%
2021/05/10	7	112.29	11.2	113.03	110.00	-4.2	26,092	-0.02%
2021/05/07	3.2	111.39	8	112.19	113.00	-4.8	26,508	-0.02%
2021/05/06	96	107.00	3	106.17	107.50	93	26,802	0.35%
2021/05/05	6.1	108.59	1.3	109.52	106.50	4.8	26,960	0.02%
2021/05/04	104	110.48	4.2	109.00	111.50	99.8	27,386	0.36%	大買/
2021/05/03	11.4	113.21	7.5	114.07	112.50	3.9	27,629	0.01%
2021/04/29	19.6	119.34	9	118.06	118.00	10.6	27,659	0.04%
2021/04/28	14.2	121.36	31.3	121.54	123.00	-17.1	27,595	-0.06%
2021/04/27	9	118.11	13	117.85	118.00	-4	27,845	-0.01%
2021/04/26	3	116.17	48.5	115.61	118.00	-45.5	28,423	-0.16%
2021/04/23	3	108.67	1	109.00	111.00	2	28,473	0.01%
2021/04/22	3	108.50	11.1	110.54	108.00	-8.1	28,964	-0.03%
2021/04/21	5.1	110.50	6	110.17	110.00	-0.9	29,456	0.00%
2021/04/20	0	112.00	2.3	112.06	113.00	-2.3	30,225	-0.01%
2021/04/19	3	113.67	3	113.17	111.50	0	31,196	0.00%
2021/04/16	2	113.00	10.2	112.65	113.00	-8.2	31,585	-0.03%
2021/04/15	3	108.17	2	109.00	109.00	1	31,907	0.00%
2021/04/14	9.1	108.38	8	109.25	110.00	1.1	32,258	0.00%
2021/04/13	13	112.38	17	113.32	112.50	-4	33,038	-0.01%
2021/04/12	6	113.00	6	115.42	112.50	0	33,479	0.00%
2021/04/09	5	111.90	15	112.83	112.00	-10	33,577	-0.03%
2021/04/08	1.4	111.36	3.2	111.13	111.50	-1.8	33,482	-0.01%
2021/04/07	13	111.35	5	111.80	111.50	8	33,511	0.02%
2021/04/06	1	111.50	16.4	110.96	111.50	-15.4	33,630	-0.05%
2021/04/01	6.2	107.34	1	107.00	107.50	5.2	33,613	0.02%
2021/03/31	10.1	108.40	0	0.00	107.50	10.1	33,924	0.03%
2021/03/30	5	109.70	4.8	110.02	111.00	0.2	34,424	0.00%
2021/03/29	0	109.00	3.9	108.89	109.00	-3.9	34,350	-0.01%
2021/03/26	1	107.50	1	107.00	107.00	0	34,367	0.00%
2021/03/25	3	105.17	2	105.50	106.00	1	34,338	0.00%
2021/03/24	7.1	107.49	5	107.70	107.00	2.1	34,381	0.01%
2021/03/23	3	108.50	6	108.83	108.00	-3	34,536	-0.01%
2021/03/22	3.1	107.18	5	107.70	108.00	-2	34,448	-0.01%
2021/03/19	6	105.50	3	106.33	108.00	3	34,461	0.01%
2021/03/18	1	106.50	4	105.25	106.50	-3	34,326	-0.01%
2021/03/17	1	103.50	3	103.67	103.00	-2	34,419	-0.01%
2021/03/16	3	102.67	1	104.00	104.00	2	34,648	0.01%
2021/03/15	4	102.75	1	102.50	102.50	3	34,624	0.01%
2021/03/12	22	106.07	15	105.30	105.00	7	34,457	0.02%
2021/03/11	4	103.00	7	104.57	105.00	-3	34,635	-0.01%
2021/03/10	4	101.13	0	0.00	101.00	4	34,705	0.01%
2021/03/09	14.1	99.87	5	99.30	101.00	9.1	34,756	0.03%
2021/03/08	3	102.51	3	102.50	102.50	0	34,625	0.00%
2021/03/05	7	101.62	5	101.70	102.00	2	34,784	0.01%
2021/03/04	19.5	104.92	0	0.00	103.00	19.5	35,437	0.06%
2021/03/03	0	0.00	7	105.65	107.00	-7	35,207	-0.02%
2021/03/02	4	106.75	15	107.03	106.00	-11	35,039	-0.03%
2021/02/26	15.6	104.20	2	104.25	103.50	13.6	34,835	0.04%
2021/02/25	1	107.99	1	109.00	107.50	0	34,544	0.00%
2021/02/24	7	106.86	0	0.00	106.00	7	34,504	0.02%
2021/02/23	6.5	107.92	5	107.70	110.00	1.5	34,280	0.00%
2021/02/22	33.1	112.13	8	112.00	112.00	25.1	33,881	0.07%
2021/02/19	25.3	113.21	5.2	112.80	113.50	20.1	33,474	0.06%
2021/02/18	25.2	117.11	19	116.84	117.50	6.2	32,992	0.02%
2021/02/17	1	116.00	6	116.00	116.00	-5	31,771	-0.02%
2021/02/05	23.1	104.27	81	104.26	105.50	-57.9	31,522	-0.18%
2021/02/04	11.1	97.30	12	98.93	97.70	-0.9	30,348	0.00%
2021/02/03	11	98.20	5	98.26	98.10	6	30,349	0.02%
2021/02/02	12.3	98.65	14.1	98.46	98.60	-1.8	30,594	-0.01%
2021/02/01	7	93.86	17	93.79	94.90	-10	30,391	-0.03%
2021/01/29	5.4	93.99	9.3	94.92	92.00	-3.9	30,242	-0.01%
2021/01/28	13.1	94.81	7.5	94.57	94.50	5.6	29,989	0.02%
2021/01/27	5.3	98.60	3	98.43	98.30	2.3	29,853	0.01%
2021/01/26	10.1	100.19	7.2	99.11	98.40	2.9	29,922	0.01%
2021/01/25	24	102.06	32	105.86	102.00	-8	30,592	-0.03%
2021/01/22	53	104.70	8	104.44	105.00	45	30,189	0.15%
2021/01/21	6	105.08	6	105.17	105.50	0	29,972	0.00%
2021/01/20	7.5	105.30	11	105.68	104.50	-3.5	29,786	-0.01%
2021/01/19	16.2	104.97	18	105.69	105.50	-1.8	29,271	-0.01%
2021/01/18	6	99.13	5.5	98.10	100.50	0.5	28,867	0.00%
2021/01/15	9.1	99.60	10	99.67	98.00	-0.9	28,441	0.00%
2021/01/14	11.2	100.21	18	99.90	99.00	-6.8	28,182	-0.02%
2021/01/13	16.5	97.93	20.1	97.44	99.60	-3.6	28,111	-0.01%
2021/01/12	24	93.12	27	93.28	92.20	-3	27,419	-0.01%
2021/01/11	0	0.00	9	89.71	90.40	-9	26,570	-0.03%
2021/01/08	9.5	88.47	17	88.70	88.00	-7.5	26,340	-0.03%
2021/01/07	5.5	89.83	12	90.14	89.40	-6.5	25,958	-0.03%
2021/01/06	43	88.30	20	88.42	88.50	23	25,686	0.09%
2021/01/05	15	85.85	3.2	85.41	86.60	11.8	24,823	0.05%
2021/01/04	4	82.60	18.2	82.90	83.90	-14.2	24,592	-0.06%
2020/12/31	5	81.76	5	81.50	81.30	0	24,334	0.00%
2020/12/30	5	80.60	1	81.60	81.70	4	24,220	0.02%
2020/12/29	3.3	81.08	0	0.00	80.70	3.3	24,250	0.01%
2020/12/28	2	81.70	3.1	81.96	81.70	-1.1	24,227	0.00%
2020/12/25	13	81.35	6.1	82.05	80.90	6.9	24,055	0.03%
2020/12/24	4	80.10	11	80.55	80.50	-7	23,732	-0.03%
2020/12/23	0.2	77.70	1	77.00	77.20	-0.8	23,165	0.00%
2020/12/22	1	78.00	2	78.65	78.20	-1	22,995	0.00%
2020/12/21	1.1	79.40	2.7	79.18	79.50	-1.7	22,931	-0.01%
2020/12/18	1	79.30	6	79.47	78.90	-5	22,803	-0.02%
2020/12/17	1.1	79.49	3.1	79.62	79.50	-2	22,680	-0.01%
2020/12/16	0	0.00	1.2	78.93	78.70	-1.2	22,380	-0.01%
2020/12/15	5	77.30	10	77.42	77.60	-5	22,256	-0.02%
2020/12/14	7.2	77.25	9	77.20	77.00	-1.8	22,036	-0.01%
2020/12/11	6.3	78.72	9	77.54	78.80	-2.8	21,894	-0.01%
2020/12/10	16.1	80.34	22	80.35	80.60	-5.9	21,461	-0.03%
2020/12/09	2.2	79.72	0	0.00	79.50	2.2	20,991	0.01%
2020/12/08	0	0.00	1.1	79.20	79.50	-1.1	20,695	-0.01%
2020/12/07	35.1	80.18	34	78.87	78.80	1.1	20,624	0.01%
2020/12/04	6.1	79.50	7.2	79.28	79.60	-1.1	20,184	-0.01%
2020/12/03	4.2	77.43	7	77.26	77.90	-2.8	19,886	-0.01%
2020/12/02	7	76.40	0	0.00	77.30	7	19,729	0.04%
2020/12/01	3.3	77.14	1	77.70	76.70	2.3	19,595	0.01%
2020/11/30	21	78.14	32.9	77.73	76.60	-11.9	19,415	-0.06%
2020/11/27	10	74.70	4	74.08	74.40	6	18,575	0.03%
2020/11/26	1	73.60	0	0.00	73.50	1	18,466	0.01%
2020/11/25	3	72.70	6	72.42	72.50	-3	18,502	-0.02%
2020/11/23	3	73.83	9	74.17	73.90	-6	18,267	-0.03%
2020/11/20	3	72.93	1	72.50	72.90	2	18,014	0.01%
2020/11/19	0	0.00	1	72.90	72.90	-1	17,935	-0.01%
2020/11/18	0	0.00	1	72.90	73.00	-1	17,866	-0.01%
2020/11/17	1	73.10	15	72.70	72.00	-14	17,771	-0.08%
2020/11/16	3	71.20	12	71.40	71.90	-9	17,998	-0.05%
2020/11/13	9	70.66	5.1	70.40	70.50	3.9	18,176	0.02%
2020/11/12	11	71.94	1.1	71.89	72.00	9.9	18,262	0.05%
2020/11/11	1	71.30	36	71.28	71.50	-35	18,128	-0.19%
2020/11/10	2	71.15	33.1	71.15	71.50	-31.1	17,981	-0.17%
2020/11/09	9	69.62	29	69.78	70.20	-20	17,538	-0.11%
2020/11/06	10.5	68.39	14	68.46	68.70	-3.5	17,342	-0.02%
2020/11/05	3	67.93	5	67.96	68.20	-2	17,146	-0.01%
2020/11/04	16	67.51	5	67.38	68.00	11	16,930	0.06%
2020/11/03	16	67.08	28	66.52	66.80	-12	16,716	-0.07%
2020/11/02	7.5	66.76	33.1	66.75	66.80	-25.6	16,467	-0.16%
2020/10/30	2	63.25	5	63.32	63.20	-3	15,418	-0.02%
2020/10/29	4.1	61.94	4	62.20	62.50	0.1	15,695	0.00%
2020/10/28	21	63.63	12	63.53	63.10	9	16,235	0.06%
2020/10/27	14	64.71	6	64.73	64.40	8	16,273	0.05%
2020/10/26	38	66.37	29.3	66.36	66.30	8.7	16,341	0.05%
2020/10/23	4	64.98	3	64.97	65.20	1	16,041	0.01%
2020/10/22	15	64.15	6	64.40	64.40	9	16,502	0.05%
2020/10/21	17.1	63.63	22	63.33	64.10	-4.9	16,708	-0.03%
2020/10/20	19	62.01	14	62.53	61.90	5	16,222	0.03%
2020/10/19	11	61.94	5	62.08	61.90	6	16,103	0.04%
2020/10/16	23	61.50	8	61.76	61.20	15	16,002	0.09%
2020/10/15	10.5	61.01	17	61.36	61.30	-6.5	15,922	-0.04%
2020/10/14	12	61.08	4	61.00	60.90	8	15,768	0.05%
2020/10/13	6	61.37	10	62.11	61.80	-4	15,618	-0.03%
2020/10/12	9	61.80	6	62.30	62.10	3	15,523	0.02%
2020/10/08	1	60.50	23	61.17	61.50	-22	15,126	-0.15%
2020/10/07	7	59.96	3	60.20	60.10	4	14,997	0.03%
2020/10/06	39	60.55	1	61.20	60.20	38	15,039	0.25%
2020/10/05	2	60.85	5	60.70	60.50	-3	15,004	-0.02%
2020/09/30	2	59.20	2	59.55	59.20	0	14,959	0.00%
2020/09/29	5	58.76	6	59.93	58.60	-1	15,097	-0.01%
2020/09/28	12	59.91	3	60.03	60.20	9	15,071	0.06%
2020/09/25	0	0.00	8	58.31	58.90	-8	15,081	-0.05%
2020/09/24	8	58.70	12	58.37	58.20	-4	15,193	-0.03%
2020/09/23	8	60.20	14	59.74	59.90	-6	15,347	-0.04%
2020/09/22	6	60.63	2	60.70	60.40	4	15,304	0.03%
2020/09/21	4	62.48	1	62.50	61.70	3	15,289	0.02%
2020/09/17	0	0.00	1	62.40	62.30	-1	15,266	-0.01%
2020/09/16	0	0.00	3	62.50	62.40	-3	15,278	-0.02%
2020/09/15	12	62.10	14	61.90	62.00	-2	15,188	-0.01%
2020/09/14	1	61.70	2	61.70	61.60	-1	15,276	-0.01%
2020/09/11	1	61.50	0	0.00	61.30	1	15,249	0.01%
2020/09/10	5	61.56	0	0.00	61.20	5	15,305	0.03%
2020/09/09	1	60.80	2	60.95	62.00	-1	15,289	-0.01%
2020/09/08	4	61.13	7	61.29	61.40	-3	15,271	-0.02%
2020/09/07	6	61.08	9	60.89	61.00	-3	15,274	-0.02%
2020/09/04	9	59.39	2	59.35	59.50	7	15,281	0.05%
2020/09/03	11	60.29	2	60.60	60.30	9	15,251	0.06%
2020/09/02	11.1	60.31	7	60.93	60.20	4.1	15,232	0.03%
2020/09/01	5	61.08	6	60.95	61.30	-1	15,085	-0.01%
2020/08/31	1	61.20	0	61.50	61.20	1	15,154	0.01%
2020/08/27	5.1	61.51	0	0.00	61.60	5.1	15,205	0.03%
2020/08/26	3	62.07	1	61.80	61.90	2	15,197	0.01%
2020/08/25	2	62.35	0	0.00	62.10	2	15,200	0.01%
2020/08/21	4.1	61.72	3	61.97	61.90	1.1	15,499	0.01%
2020/08/20	26	61.52	1	61.10	61.10	25	15,442	0.16%
2020/08/19	12.1	65.17	1	65.30	64.80	11.1	15,036	0.07%
2020/08/18	6	67.15	2	67.00	67.00	4	14,760	0.03%
2020/08/17	10	67.21	11	67.95	68.40	-1	14,617	-0.01%
2020/08/14	5	67.10	0	0.00	66.80	5	14,748	0.03%
2020/08/13	17	68.45	2	68.10	68.00	15	14,659	0.10%
2020/08/12	4	69.58	2	69.70	69.90	2	14,630	0.01%
2020/08/11	5	70.56	4	70.65	70.40	1	14,577	0.01%
2020/08/10	6	71.05	1	70.80	70.40	5	14,476	0.03%
2020/08/07	4	70.60	4	70.73	70.30	0	14,458	0.00%
2020/08/06	2	70.50	0	0.00	70.90	2	14,345	0.01%
2020/08/05	7	70.39	0	0.00	70.30	7	14,191	0.05%
2020/08/04	11	71.20	2	71.20	70.60	9	13,930	0.06%
2020/08/03	14	72.40	2	73.05	71.60	12	13,492	0.09%
2020/07/31	7	75.47	3	75.63	75.60	4	12,811	0.03%
2020/07/30	1	74.30	1	75.50	75.50	0	12,677	0.00%
2020/07/29	15	72.45	6	72.92	72.50	9	12,382	0.07%
2020/07/28	17	75.37	23	74.30	70.70	-6	12,268	-0.05%
2020/07/27	19	74.77	9	74.80	73.00	10	11,638	0.09%
2020/07/24	2	71.60	1	70.10	69.90	1	11,081	0.01%
2020/07/23	1	71.30	0	0.00	71.80	1	10,898	0.01%
2020/07/22	1	73.00	1	73.00	71.80	0	10,879	0.00%
2020/07/21	0	0.00	6	72.07	72.00	-6	10,752	-0.06%
2020/07/17	0.1	69.30	0	0.00	69.30	0.1	10,703	0.00%
2020/07/16	2	70.30	1	69.90	69.70	1	10,702	0.01%
2020/07/15	2	71.60	1	71.20	70.70	1	10,723	0.01%
2020/07/14	2.1	71.32	0	0.00	70.70	2.1	10,890	0.02%
2020/07/13	2.2	72.14	3	72.03	72.40	-0.8	10,838	-0.01%
2020/07/10	1	71.40	2	71.90	71.60	-1	10,829	-0.01%
2020/07/09	27.3	70.46	20	70.78	70.40	7.3	10,785	0.07%
2020/07/08	3	69.10	1	69.30	69.50	2	10,545	0.02%
2020/07/07	7	70.73	0	0.00	70.50	7	10,396	0.07%
2020/07/06	1	71.40	0	0.00	71.60	1	10,289	0.01%
2020/07/03	7	72.43	6	74.20	71.90	1	10,198	0.01%
2020/07/02	2	69.10	4	70.13	72.70	-2	10,104	-0.02%
2020/06/29	0	0.00	3	66.90	67.30	-3	9,975	-0.03%
2020/06/24	0	0.00	0.2	67.60	68.00	-0.2	10,071	0.00%
2020/06/23	2	67.80	1	67.50	67.80	1	10,170	0.01%
2020/06/22	3	68.03	1	68.20	68.20	2	10,310	0.02%
2020/06/19	0.1	67.50	1	68.20	68.20	-0.9	10,480	-0.01%
2020/06/18	1	67.00	0	0.00	67.50	1	10,454	0.01%
2020/06/17	1	67.80	0	0.00	68.00	1	10,597	0.01%
2020/06/15	1.5	66.27	0	0.00	65.60	1.5	11,239	0.01%
2020/06/10	0	0.00	1.6	67.90	68.00	-1.6	11,675	-0.01%
2020/06/05	0	0.00	1	68.00	68.20	-1	11,980	-0.01%
2020/06/04	2	66.70	3.2	66.57	66.80	-1.2	11,922	-0.01%
2020/06/03	10	65.40	17	66.46	66.50	-7	12,037	-0.06%
2020/06/02	0.1	63.50	4	63.35	63.50	-3.9	11,846	-0.03%
2020/06/01	0	0.00	1	62.90	62.80	-1	11,862	-0.01%
2020/05/28	1	61.00	0	0.00	61.30	1	11,579	0.01%
2020/05/27	2	61.05	0	0.00	61.00	2	11,656	0.02%
2020/05/26	1	61.40	0	0.00	61.40	1	11,723	0.01%
2020/05/25	1	60.80	0	0.00	61.10	1	11,733	0.01%
2020/05/22	2	61.30	0	0.00	61.30	2	11,709	0.02%
2020/05/21	1.8	62.72	0	0.00	63.00	1.8	11,682	0.02%
2020/05/20	3	61.97	1	61.50	61.70	2	11,415	0.02%
2020/05/19	1	62.10	0	0.00	62.20	1	11,304	0.01%
2020/05/18	3	63.50	0	0.00	62.60	3	11,249	0.03%
2020/05/12	2	68.30	2	68.00	68.10	0	11,132	0.00%
2020/05/08	0	0.00	1	67.70	67.60	-1	11,212	-0.01%
2020/05/07	0	0.00	3	65.87	66.20	-3	11,275	-0.03%
2020/05/04	3	63.27	2	64.20	64.40	1	11,292	0.01%
2020/04/30	0	0.00	4	67.10	67.10	-4	11,242	-0.04%
2020/04/28	2.5	64.56	0	0.00	64.80	2.5	11,470	0.02%
2020/04/27	0	0.00	1	64.00	65.30	-1	11,653	-0.01%
2020/04/24	1	63.00	0	0.00	63.10	1	11,585	0.01%
2020/04/23	1	63.80	2	63.80	63.30	-1	11,663	-0.01%
2020/04/22	3	62.60	0	0.00	62.60	3	11,688	0.03%
2020/04/21	1	65.00	1	63.80	63.10	0	11,654	0.00%
2020/04/15	1	65.70	0	0.00	65.50	1	11,416	0.01%
2020/04/14	0	0.00	2	65.40	65.00	-2	11,362	-0.02%
2020/04/08	2	61.45	1	62.50	62.00	1	11,471	0.01%
2020/04/07	10	60.70	23	60.94	61.70	-13	11,386	-0.11%
2020/04/01	4	57.43	0	0.00	57.20	4	11,185	0.04%
2020/03/31	1	59.10	0	0.00	58.60	1	11,129	0.01%
2020/03/27	3	60.27	1	61.10	59.80	2	10,829	0.02%
2020/03/26	12.1	59.37	2	59.25	59.80	10.1	10,723	0.09%
2020/03/24	0	0.00	1	53.40	54.30	-1	10,519	-0.01%
2020/03/20	1	52.90	0	0.00	54.20	1	10,359	0.01%
2020/03/17	1	57.90	2.1	57.86	57.70	-1.1	10,224	-0.01%
2020/03/16	1	59.60	0	0.00	59.30	1	10,022	0.01%
2020/03/13	1	59.10	3	58.00	61.00	-2	9,798	-0.02%
2020/03/12	3	63.43	2	64.30	62.70	1	9,516	0.01%
2020/03/11	1	68.90	0	0.00	67.30	1	9,733	0.01%
2020/03/10	4	68.03	1	67.80	68.00	3	9,658	0.03%
2020/03/09	2	69.40	0	0.00	68.90	2	9,586	0.02%
2020/03/06	8	71.51	0	0.00	71.50	8	9,420	0.08%
2020/03/02	2	70.15	0	0.00	70.10	2	9,187	0.02%
2020/02/27	6	72.17	0	0.00	71.30	6	9,246	0.06%
2020/02/18	2	75.20	1	75.40	75.60	1	8,985	0.01%
2020/02/11	0	0.00	11	76.47	76.20	-11	8,754	-0.13%
2020/02/07	12	75.12	0	0.00	74.80	12	8,701	0.14%
2020/02/03	1	71.80	0	0.00	72.80	1	8,920	0.01%
2020/01/16	2	78.85	0	0.00	79.30	2	8,546	0.02%
2020/01/14	1	81.00	0	0.00	81.20	1	8,463	0.01%
2020/01/09	0	0.00	1	79.10	79.80	-1	8,521	-0.01%
2020/01/06	4	79.60	1	78.60	78.70	3	8,755	0.03%
2020/01/03	1	81.50	0	0.00	81.80	1	8,582	0.01%
2019/12/27	1	84.60	2	85.05	85.20	-1	8,590	-0.01%
2019/12/25	1	83.90	2.1	84.19	83.90	-1.1	8,771	-0.01%
2019/12/24	1	85.00	0	0.00	84.80	1	8,826	0.01%
2019/12/19	1	84.10	0	0.00	84.30	1	8,871	0.01%
2019/12/18	1	85.00	2	84.85	85.40	-1	8,868	-0.01%
2019/12/17	0	0.00	3	85.00	85.00	-3	8,897	-0.03%
2019/12/16	3	85.00	0	0.00	84.10	3	8,840	0.03%
2019/12/13	3	84.87	4	85.25	85.20	-1	8,802	-0.01%
2019/12/12	3	82.97	2	83.85	84.60	1	8,463	0.01%
2019/12/09	1	80.50	0	0.00	80.00	1	8,131	0.01%
2019/12/06	9	80.29	9	81.12	79.70	0	8,083	0.00%
2019/11/22	1	77.80	2	77.80	77.80	-1	7,778	-0.01%
2019/11/21	2	77.35	1	77.00	77.60	1	7,774	0.01%
2019/11/15	0	0.00	1	78.90	78.20	-1	7,873	-0.01%
2019/11/11	0	0.00	1	77.60	78.00	-1	8,151	-0.01%
2019/11/05	0	0.00	0.5	79.60	80.00	-0.5	8,257	-0.01%
2019/11/01	1	80.10	1	79.90	80.00	0	8,352	0.00%
2019/10/31	0	0.00	4	80.00	79.50	-4	8,472	-0.05%
2019/10/28	3	78.23	0	0.00	78.10	3	8,187	0.04%
2019/10/24	0	0.00	1	79.20	79.20	-1	8,088	-0.01%
2019/10/23	0.3	78.40	0.6	78.40	78.60	-0.3	8,067	0.00%
2019/10/21	0	0.00	0.7	77.50	77.70	-0.7	8,103	-0.01%
2019/10/17	1	76.70	0	0.00	77.40	1	8,228	0.01%
2019/10/15	1	77.70	0.1	76.50	76.80	0.9	8,254	0.01%
2019/10/14	0	0.00	13	76.98	76.80	-13	8,264	-0.16%
2019/10/09	1	72.90	0	0.00	72.40	1	8,101	0.01%
2019/10/08	0	0.00	1	74.20	74.00	-1	8,099	-0.01%
2019/10/07	0.1	73.00	0	0.00	73.40	0.1	8,278	0.00%
2019/10/01	0	0.00	2	73.00	73.50	-2	8,350	-0.02%
2019/09/25	2	71.50	0	0.00	71.30	2	8,390	0.02%
2019/09/03	0	0.00	2	70.15	69.50	-2	8,737	-0.02%
2019/09/02	1	71.50	5	71.30	71.50	-4	8,712	-0.05%
2019/08/26	1	68.40	0	0.00	68.40	1	8,972	0.01%
2019/08/21	0	0.00	1	69.70	69.30	-1	9,194	-0.01%
2019/08/20	1	69.20	0	0.00	69.30	1	9,215	0.01%
2019/08/19	0	0.00	2	67.75	68.70	-2	9,189	-0.02%
2019/08/16	2	67.10	2	67.35	67.10	0	9,386	0.00%
2019/08/15	2	67.00	0	0.00	67.00	2	9,413	0.02%
2019/08/14	0.5	68.10	3	67.50	68.30	-2.5	9,544	-0.03%
2019/08/13	6	66.72	6	67.00	66.60	0	9,528	0.00%
2019/08/08	2.5	68.80	2	69.25	68.90	0.5	9,494	0.01%
2019/08/07	1.5	68.70	3	69.07	68.80	-1.5	9,495	-0.02%
2019/08/02	8	68.96	5	69.18	68.80	3	9,263	0.03%
2019/08/01	1	69.60	1	70.40	69.40	0	9,148	0.00%
2019/07/31	2	69.45	2	70.35	69.90	0	9,127	0.00%
2019/07/26	1	69.30	0	0.00	69.60	1	9,208	0.01%
2019/07/19	0	0.00	1	70.10	70.40	-1	9,486	-0.01%
2019/07/18	1	67.60	1	67.40	67.60	0	9,468	0.00%
2019/07/15	0	0.00	0.1	68.90	69.10	-0.1	9,449	0.00%
2019/07/12	0.6	67.50	0	0.00	67.50	0.6	9,592	0.01%
2019/07/11	1.5	68.23	2	68.65	68.40	-0.5	10,008	0.00%
2019/07/10	1	66.00	7.1	65.45	66.10	-6.1	9,776	-0.06%
2019/07/09	2	64.35	1	65.20	64.10	1	9,693	0.01%
2019/07/08	2.1	64.50	0	0.00	64.50	2.1	9,752	0.02%
2019/07/05	0	0.00	1.1	66.20	66.20	-1.1	9,730	-0.01%
2019/07/04	6	65.75	4	66.08	65.30	2	9,683	0.02%
2019/07/03	2	63.95	1	64.40	64.40	1	9,581	0.01%
2019/07/01	1	66.10	7	66.23	66.10	-6	9,615	-0.06%
2019/06/27	5	61.80	6	62.95	62.80	-1	9,949	-0.01%
2019/06/26	2.1	60.60	0	0.00	60.50	2.1	9,960	0.02%
2019/06/25	4	61.45	0	0.00	61.30	4	9,956	0.04%
2019/06/21	0	0.00	1	63.20	63.20	-1	10,262	-0.01%
2019/06/19	1	59.50	6	62.15	62.30	-5	10,393	-0.05%
2019/06/17	1	58.40	0	0.00	58.40	1	10,296	0.01%
2019/06/10	0.6	59.90	0	0.00	59.90	0.6	10,344	0.01%
2019/06/06	2	58.85	0	0.00	58.70	2	10,348	0.02%
2019/06/04	2	59.05	0	0.00	59.00	2	10,403	0.02%
2019/06/03	1	60.20	0	0.00	60.00	1	10,359	0.01%
2019/05/31	1	59.80	0	0.00	59.80	1	10,322	0.01%
2019/05/24	0	0.00	5	58.80	58.60	-5	10,320	-0.05%
2019/05/03	0	0.00	1	72.00	72.00	-1	9,211	-0.01%
2019/04/23	0	0.00	2	74.85	74.30	-2	8,439	-0.02%
2019/04/19	1	75.00	0	0.00	75.50	1	8,333	0.01%
2019/04/18	0	0.00	1	75.20	74.10	-1	8,182	-0.01%
2019/04/17	2	75.10	0	0.00	75.20	2	8,000	0.02%
2019/04/03	0	70.60	0	0.00	70.80	0	7,723	0.00%
2019/03/28	1	68.20	0	0.00	67.70	1	7,034	0.01%
2019/03/27	0	0.00	1	68.40	68.40	-1	7,012	-0.01%
2019/03/25	1	65.00	0	0.00	65.00	1	6,562	0.02%
2019/03/22	0	0.00	1	64.90	65.90	-1	6,510	-0.02%
2019/03/20	1	63.70	0	0.00	63.00	1	6,223	0.02%
2019/03/12	5	63.00	2	63.20	62.90	3	6,090	0.05%
2019/03/11	2	62.60	0	0.00	62.20	2	6,135	0.03%
2019/03/07	0	63.00	0	0.00	63.10	0	6,360	0.00%
2019/02/26	0	0.00	4	64.65	64.50	-4	6,364	-0.06%
2019/02/25	0	0.00	4	61.20	62.00	-4	6,185	-0.06%
2019/02/22	6	59.67	2	59.90	59.80	4	6,319	0.06%
2019/02/21	2	59.55	1	59.90	59.90	1	6,438	0.02%
2019/02/20	2	59.70	6	60.00	60.40	-4	6,453	-0.06%
2019/02/19	0.4	58.60	0	0.00	58.60	0.4	6,429	0.01%
2019/02/14	1	58.80	0	0.00	58.80	1	6,611	0.02%
2019/02/13	5.6	59.43	3	59.70	59.60	2.6	6,630	0.04%
2019/02/12	1.4	58.93	4	59.85	60.30	-2.6	6,620	-0.04%
2019/02/11	2	58.90	0	0.00	58.80	2	6,641	0.03%
2019/01/29	0.6	59.90	0	0.00	59.90	0.6	6,593	0.01%
2019/01/25	0.4	60.20	5	59.86	60.50	-4.6	6,638	-0.07%
2019/01/23	0.6	57.80	0	0.00	58.30	0.6	6,728	0.01%
2019/01/21	4	58.95	4	59.45	58.80	0	6,848	0.00%
2019/01/18	0	0.00	1	58.80	58.80	-1	6,907	-0.01%
2019/01/17	3	57.87	1	58.50	58.10	2	6,967	0.03%
2019/01/16	2	58.40	4	58.85	58.60	-2	7,031	-0.03%
2019/01/15	0	0.00	8	58.18	58.60	-8	7,036	-0.11%
2019/01/11	0	0.00	2	57.45	57.60	-2	7,172	-0.03%
2019/01/10	0	0.00	1	57.00	57.00	-1	7,175	-0.01%
2019/01/09	0	0.00	2	56.40	56.30	-2	7,187	-0.03%
2019/01/07	4.5	55.17	0	0.00	55.00	4.5	7,232	0.06%
2019/01/04	0	0.00	3	55.10	55.20	-3	7,246	-0.04%
2019/01/03	2	54.75	2	55.85	56.00	0	7,624	0.00%
2019/01/02	11	56.93	1	57.10	56.50	10	7,538	0.13%
2018/12/28	1	58.10	0	0.00	58.30	1	7,481	0.01%
2018/12/27	1	58.20	0	0.00	57.90	1	7,546	0.01%
2018/12/26	1	57.20	0	0.00	57.00	1	7,610	0.01%
2018/12/25	1	57.30	0	0.00	57.30	1	7,673	0.01%
2018/12/24	3	58.43	0	0.00	58.10	3	7,704	0.04%
2018/12/22	1	58.40	0	0.00	58.20	1	7,732	0.01%
2018/12/21	3	58.73	0	0.00	58.70	3	7,891	0.04%
2018/12/17	0	0.00	2	60.90	60.30	-2	7,880	-0.03%
2018/12/12	0	0.00	2	59.95	60.00	-2	7,921	-0.03%
2018/12/11	1	58.80	0	0.00	58.80	1	7,865	0.01%
2018/12/10	2	59.25	2	60.00	59.40	0	7,909	0.00%
2018/12/06	1	60.00	0	0.00	59.70	1	7,958	0.01%
2018/12/04	0	0.00	1	64.80	64.60	-1	7,838	-0.01%
2018/12/03	0	0.00	1	64.70	64.50	-1	7,809	-0.01%
2018/11/30	1	62.10	0	0.00	62.40	1	7,672	0.01%
2018/11/28	1	59.60	12	60.52	62.50	-11	7,288	-0.15%
2018/11/27	2	58.05	7	58.41	58.00	-5	7,017	-0.07%
2018/11/26	2	57.40	5	57.66	57.40	-3	7,023	-0.04%
2018/11/23	1	56.40	0	0.00	56.40	1	6,968	0.01%
2018/11/21	3	56.50	0	0.00	56.60	3	6,904	0.04%
2018/11/20	9	58.26	1	57.70	57.60	8	6,686	0.12%
2018/11/19	1	59.30	0	0.00	59.70	1	6,557	0.02%
2018/11/16	0	0.00	3	60.27	60.30	-3	6,541	-0.05%
2018/11/15	1	59.40	1	59.90	59.50	0	6,510	0.00%
2018/11/14	4	59.43	0	0.00	59.50	4	6,473	0.06%
2018/11/13	3	59.70	0	0.00	59.50	3	6,465	0.05%
2018/11/09	2	60.90	0	0.00	60.60	2	6,359	0.03%
2018/11/07	2	61.30	0	0.00	61.20	2	6,456	0.03%
2018/11/02	0	0.00	2	63.10	62.60	-2	6,580	-0.03%
2018/11/01	0	0.00	3	62.40	62.60	-3	6,624	-0.05%
2018/10/31	3	61.27	0	0.00	62.40	3	6,676	0.04%
2018/10/26	1	60.70	0	0.00	61.70	1	6,544	0.02%
2018/10/24	1	61.40	1	62.60	62.20	0	6,781	0.00%
2018/10/23	1	61.50	1	62.10	61.90	0	7,046	0.00%
2018/10/22	1	62.50	1	62.70	62.20	0	7,161	0.00%
2018/10/19	2	61.50	0	0.00	62.40	2	7,181	0.03%
2018/10/17	0	0.00	2	64.70	65.00	-2	7,089	-0.03%
2018/10/16	5	63.10	0	0.00	64.00	5	7,190	0.07%
2018/10/12	0	0.00	1	63.70	63.70	-1	7,249	-0.01%
2018/10/11	2	62.90	8	61.80	61.80	-6	7,236	-0.08%
2018/10/08	1	69.80	0	0.00	69.70	1	6,754	0.01%
2018/09/25	0	0.00	1	74.70	74.30	-1	6,584	-0.02%
2018/09/14	0	0.00	2	72.90	72.70	-2	6,747	-0.03%
2018/09/12	1	70.10	0	0.00	70.60	1	6,791	0.01%
2018/09/11	1	70.20	0	0.00	70.90	1	6,942	0.01%
2018/08/31	0	0.00	2	75.30	75.30	-2	7,794	-0.03%
2018/08/20	0	0.00	2	73.30	73.20	-2	8,311	-0.02%
2018/08/13	0	0.00	1	75.10	74.60	-1	8,316	-0.01%
2018/08/08	1	78.20	1	78.20	78.40	0	8,252	0.00%
2018/08/02	0.9	76.60	0	0.00	76.60	0.9	8,462	0.01%
2018/07/31	4	76.75	1	78.40	78.40	3	8,534	0.04%
2018/07/30	11	78.86	6	78.52	78.50	5	8,504	0.06%
2018/07/27	0	0.00	4	74.58	74.60	-4	8,500	-0.05%
2018/06/28	0	0.00	2	70.60	70.90	-2	10,750	-0.02%
2018/06/19	2	73.40	0	0.00	72.10	2	11,166	0.02%
2018/06/15	2	73.95	0	0.00	74.40	2	11,055	0.02%
2018/06/14	3	74.90	2	74.50	74.50	1	10,832	0.01%
2018/06/12	4	75.10	2	75.60	75.60	2	10,907	0.02%
2018/06/08	0	0.00	0.4	77.70	77.50	-0.4	10,783	0.00%
2018/06/05	0	0.00	1	76.30	76.80	-1	11,093	-0.01%
2018/06/04	0	0.00	5	76.50	76.80	-5	11,302	-0.04%
2018/06/01	0	0.00	1	76.00	76.00	-1	11,445	-0.01%
2018/05/31	2	75.40	0	76.00	76.00	2	11,693	0.02%
2018/05/15	3	80.53	3	79.70	79.70	0	17,195	0.00%
2018/05/14	0	0.00	1	80.10	79.80	-1	18,193	-0.01%
2018/05/11	15	79.69	18	79.77	79.80	-3	19,498	-0.02%
2018/05/10	2	77.80	2	78.50	78.50	0	20,801	0.00%
2018/05/09	13	77.91	0	0.00	77.20	13	22,340	0.06%
2018/05/08	0	0.00	3	78.27	77.70	-3	24,370	-0.01%
2018/05/07	27	81.53	25	79.00	79.00	2	27,009	0.01%
2018/05/04	27	77.42	35	78.07	80.20	-8	29,040	-0.03%
2018/05/03	34	75.37	30	75.65	75.10	4	30,842	0.01%
2018/05/02	5	76.44	0	0.00	75.70	5	36,334	0.01%
2018/04/30	11	80.60	10	84.40	80.30	1	38,764	0.00%