日月光投控 (3711)-華南永昌-中正券商分點個股進出

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
150.5
漲跌
▼0.5
漲幅
-0.33%
成交量
9,768張
產業
上市半導體類股
1636人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/07	0	0.00	3	150.17	151.00	-3	16,059	-0.02%
2024/05/06	2	148.50	1	148.00	148.00	1	15,944	0.01%
2024/05/03	0	0.00	2	147.75	148.00	-2	15,890	-0.01%
2024/05/02	4.1	142.44	89	143.99	144.50	-84.9	15,863	-0.54%
2024/04/30	0	0.00	74	146.74	148.00	-74	15,687	-0.47%
2024/04/29	0	0.00	1	147.50	147.00	-1	15,651	-0.01%
2024/04/26	2.1	144.19	0.5	143.50	142.50	1.6	15,766	0.01%
2024/04/25	0.1	145.00	0	145.88	145.00	0.1	15,906	0.00%
2024/04/24	1	148.00	2.1	148.51	148.00	-1	15,903	-0.01%
2024/04/23	0.1	147.50	0	0.00	145.00	0.1	15,923	0.00%
2024/04/22	0.1	145.00	1	145.00	144.50	-0.9	15,893	-0.01%
2024/04/19	5.2	145.58	2	145.50	146.00	3.2	15,731	0.02%
2024/04/18	1	151.50	0	0.00	151.00	1	15,212	0.01%
2024/04/17	1	153.00	1.5	155.00	156.00	-0.5	14,996	0.00%
2024/04/16	1.1	157.80	2	154.50	153.00	-0.9	14,969	-0.01%
2024/04/15	0	158.50	2	158.75	160.00	-2	14,828	-0.01%
2024/04/12	6	160.83	5	160.00	160.50	1	14,705	0.01%
2024/04/11	0.1	158.50	6	157.58	159.00	-5.9	14,657	-0.04%
2024/04/10	0	0.00	3	157.83	158.50	-3	14,551	-0.02%
2024/04/09	0	0.00	4.1	155.02	156.00	-4.1	14,659	-0.03%
2024/04/08	3	153.00	0.3	153.21	153.00	2.7	14,652	0.02%
2024/04/03	1	153.00	2	154.00	154.50	-1	14,578	-0.01%
2024/04/02	5	153.90	2	153.75	153.50	3	14,453	0.02%
2024/04/01	15.4	152.25	4	154.00	150.00	11.4	14,286	0.08%
2024/03/29	3	155.33	7	160.00	161.00	-4	13,941	-0.03%
2024/03/28	12	153.67	5	155.40	155.00	7	13,494	0.05%
2024/03/27	5	153.30	0	155.00	154.00	5	13,384	0.04%
2024/03/26	8	155.50	0.6	155.77	157.00	7.5	13,292	0.06%
2024/03/25	5.1	156.41	0	0.00	157.50	5.1	13,340	0.04%
2024/03/22	1	158.00	0	0.00	159.00	1	13,323	0.01%
2024/03/21	2	157.25	0	157.50	160.00	2	13,302	0.01%
2024/03/20	2	158.50	2	157.50	156.50	0	13,282	0.00%
2024/03/19	2.5	159.78	4	159.37	160.00	-1.6	13,259	-0.01%
2024/03/18	2	156.73	4	155.13	158.00	-2	13,069	-0.02%
2024/03/15	0.1	154.00	0.1	151.50	153.00	0	12,944	0.00%
2024/03/14	4	152.63	1	154.50	154.00	3	12,704	0.02%
2024/03/13	1.5	156.91	2	158.50	158.50	-0.6	12,692	0.00%
2024/03/12	1.5	154.83	2	156.00	157.50	-0.5	12,545	0.00%
2024/03/11	6	153.58	1	157.92	154.00	5	12,451	0.04%
2024/03/08	66.3	164.34	64.3	170.29	159.50	2	12,209	0.02%
2024/03/07	3.1	154.84	20.1	157.02	163.50	-17	11,149	-0.15%
2024/03/06	10	146.65	2	147.75	149.00	8	10,595	0.08%
2024/03/05	0.2	143.75	10	144.25	144.50	-9.8	10,633	-0.09%
2024/02/29	0	0.00	0.2	138.50	139.00	-0.2	10,590	0.00%
2024/02/23	20	141.75	12.1	141.63	141.50	7.9	10,443	0.08%
2024/02/19	1.1	136.91	15.1	136.34	136.00	-14	10,552	-0.13%
2024/02/16	17	140.79	4.1	140.80	137.00	12.9	10,799	0.12%
2024/02/15	3	135.50	2.3	135.89	135.50	0.7	10,676	0.01%
2024/02/05	5	127.00	0	0.00	130.00	5	10,851	0.05%
2024/02/02	28.2	130.48	0	0.00	129.50	28.2	10,754	0.26%
2024/02/01	0.1	133.50	0	0.00	133.00	0.1	10,571	0.00%
2024/01/31	10	134.50	0	0.00	136.00	10	10,429	0.10%
2024/01/29	0	0.00	0.1	136.50	137.00	-0.1	10,540	0.00%
2024/01/25	10	134.50	2	135.98	137.00	8	10,680	0.07%
2024/01/24	15	134.00	1	134.00	134.00	14	10,666	0.13%
2024/01/23	0.5	134.00	0	0.00	134.50	0.5	10,790	0.00%
2024/01/22	0	0.00	0	133.50	134.50	0	10,895	0.00%
2024/01/19	0	0.00	2	130.50	131.00	-2	10,843	-0.02%
2024/01/17	0	0.00	2.1	125.24	125.00	-2.1	10,796	-0.02%
2024/01/16	1.1	125.36	0.1	124.00	125.50	1	10,745	0.01%
2024/01/15	0.1	126.00	0.1	126.00	125.50	0	10,726	0.00%
2024/01/12	15	125.50	0	0.00	126.00	15	10,964	0.14%
2024/01/11	5	125.00	0	0.00	125.50	5	11,097	0.05%
2024/01/10	7	124.79	0	0.00	126.50	7	11,322	0.06%
2024/01/09	15.1	125.83	0	0.00	126.50	15.1	11,381	0.13%
2024/01/08	10	125.75	1	126.00	126.00	9	11,319	0.08%
2024/01/04	0	126.50	0	0.00	127.00	0	11,415	0.00%
2024/01/03	2.1	127.00	0	126.00	126.50	2.1	11,651	0.02%
2024/01/02	0.1	133.00	0	0.00	133.50	0.1	11,332	0.00%
2023/12/28	2	134.50	0.1	134.50	135.50	2	11,296	0.02%
2023/12/27	0.1	132.50	1	134.00	133.50	-1	11,260	-0.01%
2023/12/25	0	0.00	0.1	130.50	131.00	-0.1	11,265	0.00%
2023/12/22	0	0.00	1	131.00	131.50	-1	11,380	-0.01%
2023/12/21	0	0.00	0.1	130.50	130.00	-0.1	11,504	0.00%
2023/12/20	1	130.50	0.3	131.00	131.50	0.7	11,464	0.01%
2023/12/15	1	131.00	0	0.00	131.00	1	11,408	0.01%
2023/12/14	0.1	132.50	0	0.00	133.50	0.1	11,256	0.00%
2023/12/12	0	0.00	1	131.50	129.50	-1	11,294	-0.01%
2023/12/11	1	129.50	0	0.00	131.00	1	11,329	0.01%
2023/12/08	0	0.00	4.1	129.27	129.50	-4.1	11,510	-0.04%
2023/12/07	1	127.00	0	0.00	126.50	1	11,493	0.01%
2023/12/06	1	127.00	0	0.00	129.00	1	11,598	0.01%
2023/12/05	1	128.00	0	0.00	129.50	1	11,677	0.01%
2023/12/04	0	0.00	3	130.17	130.00	-3	11,632	-0.03%
2023/12/01	2	127.00	10.1	127.50	128.00	-8.1	11,645	-0.07%
2023/11/30	0.1	127.50	1	128.00	128.00	-0.9	11,645	-0.01%
2023/11/29	1	127.00	5	127.70	127.00	-4	11,473	-0.03%
2023/11/28	1.1	125.91	1	125.00	125.50	0.1	11,316	0.00%
2023/11/27	1	126.00	3	127.00	126.00	-2	11,440	-0.02%
2023/11/24	1	127.50	0	0.00	126.50	1	11,610	0.01%
2023/11/22	0	0.00	3	126.50	126.50	-3	12,330	-0.02%
2023/11/21	0	0.00	3.6	126.11	127.00	-3.6	12,850	-0.03%
2023/11/20	0	0.00	2	124.00	124.00	-2	12,782	-0.02%
2023/11/17	0	0.00	1	125.50	125.50	-1	12,736	-0.01%
2023/11/16	1	124.00	0	0.00	125.00	1	12,730	0.01%
2023/11/15	0	0.00	1	125.00	126.00	-1	12,641	-0.01%
2023/11/14	1	122.00	2.3	123.85	123.50	-1.3	12,410	-0.01%
2023/11/13	1	121.50	5	122.70	122.50	-4	12,429	-0.03%
2023/11/10	0	0.00	5	117.20	117.50	-5	12,190	-0.04%
2023/11/09	0	117.50	0	0.00	118.00	0	12,282	0.00%
2023/11/08	0	117.50	0	0.00	117.50	0	12,332	0.00%
2023/11/07	0.1	117.00	0.1	117.50	117.50	-0.1	12,387	0.00%
2023/11/06	0	0.00	3	119.17	118.50	-3	12,489	-0.02%
2023/11/03	0	0.00	1	117.50	117.50	-1	12,445	-0.01%
2023/11/02	0.1	115.50	0	0.00	116.00	0.1	12,453	0.00%
2023/11/01	0	0.00	3	114.17	114.50	-3	12,399	-0.02%
2023/10/26	36	112.08	0	0.00	112.00	36	12,896	0.28%
2023/10/25	1	113.00	0	0.00	114.00	1	13,077	0.01%
2023/10/23	2	116.25	0	0.00	115.00	2	12,980	0.02%
2023/10/20	1.2	116.19	4	117.13	118.50	-2.8	13,087	-0.02%
2023/10/19	1.2	114.58	1	115.00	116.00	0.2	12,916	0.00%
2023/10/18	0	0.00	1.1	117.00	116.00	-1.1	13,025	-0.01%
2023/10/16	0	115.50	0	0.00	116.00	0	12,932	0.00%
2023/10/13	1	116.50	0	0.00	116.50	1	13,162	0.01%
2023/10/12	0	0.00	2	116.75	116.50	-2	13,308	-0.02%
2023/10/11	0	0.00	1.4	115.32	115.50	-1.4	13,384	-0.01%
2023/10/05	1.2	110.25	0	0.00	112.00	1.2	13,451	0.01%
2023/10/04	0	0.00	1.5	109.17	109.50	-1.5	13,557	-0.01%
2023/10/03	0.2	111.00	0	0.00	110.50	0.2	13,703	0.00%
2023/10/02	1	111.00	0	0.00	111.00	1	13,965	0.01%
2023/09/28	0.4	109.50	0	0.00	109.50	0.4	14,153	0.00%
2023/09/26	2.2	109.29	0	0.00	109.00	2.2	14,309	0.02%
2023/09/25	0	113.00	0	0.00	112.50	0	14,371	0.00%
2023/09/22	4	112.00	5.5	111.36	112.00	-1.5	14,828	-0.01%
2023/09/20	1	114.50	31.3	115.01	114.50	-30.3	15,250	-0.20%
2023/09/19	0.1	115.00	10	114.75	114.00	-9.9	15,547	-0.06%
2023/09/18	3	114.00	0	0.00	113.50	3	15,793	0.02%
2023/09/15	0.2	116.50	1	117.50	116.00	-0.8	15,839	-0.01%
2023/09/14	30	115.50	0	0.00	115.50	30	15,763	0.19%
2023/09/13	8.6	113.00	1	112.00	112.50	7.6	15,743	0.05%
2023/09/12	1	114.50	0	0.00	115.50	1	15,642	0.01%
2023/09/11	11	114.68	0.1	114.00	113.50	10.9	15,652	0.07%
2023/09/08	2	115.50	0	0.00	116.50	2	15,680	0.01%
2023/09/07	1.1	118.95	0	0.00	118.50	1.1	15,829	0.01%
2023/09/06	1.1	118.51	0	0.00	118.00	1.1	15,997	0.01%
2023/09/05	1	118.50	3.5	118.07	118.50	-2.5	16,147	-0.02%
2023/09/04	1	117.50	0	0.00	118.00	1	16,289	0.01%
2023/09/01	1	117.50	1	118.50	118.50	0	16,862	0.00%
2023/08/30	2.1	119.96	2	120.50	120.00	0.1	17,535	0.00%
2023/08/29	7	118.86	11	117.05	117.50	-4	17,833	-0.02%
2023/08/28	59	118.19	314.5	118.96	119.00	-255.5	17,724	-1.44%	大賣/鉅額交易
2023/08/25	254	116.11	8.1	115.64	116.50	245.9	17,796	1.38%	大買/鉅額交易
2023/08/24	2	113.00	21.1	111.29	113.00	-19.1	17,728	-0.11%
2023/08/23	0	0.00	1	109.00	109.50	-1	18,049	-0.01%
2023/08/22	2	108.75	1	108.50	108.50	1	18,678	0.01%
2023/08/21	0	0.00	2	107.00	108.00	-2	19,229	-0.01%
2023/08/18	1	107.50	1	108.00	107.00	0	19,427	0.00%
2023/08/17	5	107.10	39	106.35	108.50	-34	19,519	-0.17%
2023/08/16	3.1	107.82	1	108.50	108.00	2.1	19,556	0.01%
2023/08/15	2	109.50	7	110.43	110.00	-5	19,526	-0.03%
2023/08/11	3	110.50	2	110.50	110.50	1	19,854	0.01%
2023/08/10	0	0.00	3	110.33	111.00	-3	19,915	-0.02%
2023/08/09	92	110.07	90	111.00	111.00	2	19,811	0.01%
2023/08/08	18	109.53	0	0.00	109.00	18	19,798	0.09%
2023/08/07	0	0.00	1	109.50	111.50	-1	19,717	-0.01%
2023/08/04	1	109.00	0	0.00	109.00	1	19,801	0.01%
2023/08/02	4.5	110.33	0	0.00	110.50	4.5	19,699	0.02%
2023/08/01	2	112.75	1	114.00	114.00	1	19,380	0.01%
2023/07/31	15	115.67	0	0.00	114.50	15	19,111	0.08%
2023/07/28	42	117.57	13.2	117.66	117.50	28.8	18,899	0.15%
2023/07/27	0	0.00	1	113.00	114.00	-1	18,646	-0.01%
2023/07/26	3.1	114.32	0	0.00	113.50	3.1	18,668	0.02%
2023/07/25	3.5	113.79	20.2	112.55	114.50	-16.7	18,785	-0.09%
2023/07/21	21	110.31	1	110.00	110.50	20	18,835	0.11%
2023/07/19	1.4	113.83	0	0.00	112.50	1.4	18,677	0.01%
2023/07/18	2.2	116.09	15	114.50	116.00	-12.8	18,724	-0.07%
2023/07/17	3.1	115.02	0	0.00	115.00	3.1	18,515	0.02%
2023/07/14	21.3	115.12	29.2	113.74	115.00	-7.9	18,381	-0.04%
2023/07/13	21.2	111.00	2	110.50	110.00	19.2	18,144	0.11%
2023/07/12	0	0.00	1	109.50	110.00	-1	18,019	-0.01%
2023/07/11	10.5	109.98	0	0.00	109.50	10.5	17,959	0.06%
2023/07/10	0	108.50	0	0.00	108.00	0	18,339	0.00%
2023/07/06	1.3	110.00	1	108.50	108.50	0.3	18,145	0.00%
2023/07/05	0.5	111.80	0.1	112.00	111.50	0.4	18,079	0.00%
2023/07/04	0	0.00	1	111.00	111.00	-1	18,034	-0.01%
2023/07/03	4	109.75	551	110.04	111.00	-547	17,939	-3.05%	大賣/鉅額交易
2023/06/30	1	109.50	501	110.11	110.50	-500	17,928	-2.79%	大賣/鉅額交易
2023/06/29	2.2	122.32	0.1	123.00	122.50	2.1	17,541	0.01%
2023/06/28	1.2	122.92	1	124.00	124.00	0.2	17,438	0.00%
2023/06/27	1	123.00	1	123.50	124.00	0	17,249	0.00%
2023/06/26	0.1	126.50	0	0.00	126.00	0.1	16,972	0.00%
2023/06/21	1.1	126.09	0	0.00	126.50	1.1	16,836	0.01%
2023/06/20	5.1	126.80	3	127.00	126.50	2.1	16,846	0.01%
2023/06/19	0.1	125.50	20	125.00	126.50	-19.9	16,896	-0.12%
2023/06/16	0	125.50	0	0.00	125.50	0	16,919	0.00%
2023/06/15	1.5	126.00	2	125.50	126.50	-0.5	16,850	0.00%
2023/06/14	6	125.08	0	0.00	124.50	6	16,920	0.04%
2023/06/13	0	0.00	1.2	127.83	128.00	-1.2	16,782	-0.01%
2023/06/12	0	0.00	2	126.50	125.50	-2	16,636	-0.01%
2023/06/09	1.5	124.00	1	126.00	126.00	0.5	16,594	0.00%
2023/06/08	1	123.50	1	122.50	122.50	0	16,428	0.00%
2023/06/07	8	125.25	40	125.51	125.00	-32	16,287	-0.20%
2023/06/06	35	119.00	282	119.69	121.50	-247	15,681	-1.58%	大賣/鉅額交易
2023/06/05	0	0.00	211	116.14	116.50	-211	15,127	-1.39%	大賣/鉅額交易
2023/06/02	0	0.00	271	115.19	116.50	-271	15,003	-1.81%	大賣/鉅額交易
2023/06/01	0	0.00	2	112.00	112.00	-2	14,515	-0.01%
2023/05/30	1	111.50	21	111.90	111.50	-20	13,966	-0.14%
2023/05/29	6	109.58	0.2	109.50	109.00	5.9	13,542	0.04%
2023/05/26	5.1	110.99	0	0.00	110.50	5.1	13,374	0.04%
2023/05/25	2.1	109.51	2	110.75	108.50	0.1	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	3	108.50	110.00	-3	12,160	-0.02%
2023/05/22	1	110.00	0	109.50	110.00	1	12,093	0.01%
2023/05/19	0	0.00	0	108.17	109.00	0	11,958	0.00%
2023/05/18	0	0.00	7	108.79	109.00	-7	11,980	-0.06%
2023/05/17	0	0.00	1.9	105.00	105.50	-1.9	11,829	-0.02%
2023/05/16	0	0.00	0.4	104.00	104.00	-0.4	11,782	0.00%
2023/05/15	0	0.00	1	103.00	103.00	-1	11,766	-0.01%
2023/05/11	0	103.50	2	103.50	103.50	-2	12,115	-0.02%
2023/05/09	0	0.00	1	104.50	104.50	-1	12,197	-0.01%
2023/05/04	1	103.00	1	103.50	103.00	0	12,901	0.00%
2023/05/03	1	100.00	2	101.25	101.50	-1	12,983	-0.01%
2023/05/02	8	100.25	5.1	100.71	100.50	3	13,109	0.02%
2023/04/28	8	100.13	4	100.63	101.00	4	13,310	0.03%
2023/04/27	5	100.90	1	100.51	101.00	4	13,209	0.03%
2023/04/25	1	101.00	1	101.50	101.50	0	12,980	0.00%
2023/04/24	1	102.50	0	0.00	102.00	1	12,955	0.01%
2023/04/21	1	102.50	10	103.00	102.50	-9	12,978	-0.07%
2023/04/20	2	103.50	0	0.00	103.50	2	12,887	0.02%
2023/04/19	1	103.50	0	105.00	103.50	1	13,041	0.01%
2023/04/18	0	0.00	5	105.60	105.50	-5	13,118	-0.04%
2023/04/17	1	105.00	0	0.00	106.00	1	13,172	0.01%
2023/04/14	0	104.50	2	105.75	105.50	-2	13,143	-0.02%
2023/04/13	85.5	104.50	76	106.66	103.50	9.5	13,028	0.07%
2023/04/12	1	108.50	1	109.00	109.00	0	12,455	0.00%
2023/04/11	0	0.00	10	108.50	109.00	-10	12,271	-0.08%
2023/04/10	3	108.50	5	108.50	109.00	-2	12,183	-0.02%
2023/04/07	19	110.47	3	111.00	110.50	16	12,032	0.13%
2023/04/06	1	112.50	0.1	112.00	112.50	0.9	11,935	0.01%
2023/03/31	8	112.00	5	112.70	112.50	3	11,951	0.03%
2023/03/30	0	0.00	2.1	112.50	112.50	-2.1	12,012	-0.02%
2023/03/29	0	0.00	21.2	111.50	111.50	-21.2	12,149	-0.17%
2023/03/28	0	0.00	5	109.50	109.50	-5	12,285	-0.04%
2023/03/27	22	109.02	0	0.00	109.00	22	12,464	0.18%
2023/03/24	0	0.00	2.2	111.00	111.00	-2.2	12,707	-0.02%
2023/03/23	10	110.00	2.1	109.24	110.50	7.9	12,687	0.06%
2023/03/22	5	107.00	15	108.70	109.00	-10	12,755	-0.08%
2023/03/21	34.2	108.20	23	107.59	107.00	11.2	12,828	0.09%
2023/03/20	1	108.50	1	109.00	109.50	0	12,844	0.00%
2023/03/17	1	108.00	0	0.00	109.50	1	12,898	0.01%
2023/03/16	18	107.39	19	107.34	108.00	-1	12,787	-0.01%
2023/03/15	19	108.53	19	108.61	108.50	0	12,898	0.00%
2023/03/14	9	108.11	4	108.00	107.00	5	12,825	0.04%
2023/03/13	1	108.50	3.4	107.42	108.50	-2.4	12,754	-0.02%
2023/03/10	1.2	106.83	0	0.00	107.00	1.2	12,780	0.01%
2023/03/09	18	109.44	0	0.00	109.00	18	13,038	0.14%
2023/03/08	3	109.17	1	110.00	109.50	2	13,156	0.02%
2023/03/07	18	109.53	27	109.48	110.50	-9	13,128	-0.07%
2023/03/06	17.2	108.49	18	108.83	109.00	-0.8	12,988	-0.01%
2023/03/03	2	108.25	2.2	107.77	108.00	-0.2	13,044	0.00%
2023/03/02	0.1	107.75	5.1	107.80	108.00	-5	13,038	-0.04%
2023/03/01	3	106.17	0	0.00	106.00	3	12,956	0.02%
2023/02/24	1	107.00	26	106.29	106.00	-25	12,931	-0.19%
2023/02/23	0	0.00	1	104.00	103.50	-1	12,638	-0.01%
2023/02/21	5	102.20	3	102.50	102.50	2	12,659	0.02%
2023/02/20	5	102.00	2	103.00	103.00	3	12,861	0.02%
2023/02/17	2	102.25	0	0.00	102.00	2	13,032	0.02%
2023/02/16	0	0.00	0	104.50	104.00	0	13,163	0.00%
2023/02/15	17	104.50	3	104.33	104.50	14	13,391	0.10%
2023/02/14	4	103.25	2	104.25	104.50	2	13,304	0.02%
2023/02/10	3	104.67	1	105.50	106.00	2	13,334	0.01%
2023/02/09	0	0.00	3.1	106.68	106.00	-3.1	13,324	-0.02%
2023/02/08	0	105.25	2.3	105.21	106.00	-2.3	13,162	-0.02%
2023/02/07	1.2	103.83	0	0.00	103.50	1.2	13,151	0.01%
2023/02/06	15	102.70	14.1	103.00	103.50	1	13,121	0.01%
2023/02/03	16	104.03	22.1	104.73	106.00	-6.1	13,077	-0.05%
2023/02/02	1	103.00	18.5	103.05	103.00	-17.5	12,842	-0.14%
2023/02/01	18.5	100.41	5	101.00	102.00	13.5	12,813	0.11%
2023/01/31	627	100.99	609	100.93	100.00	18	12,750	0.14%	大買/大賣/
2023/01/30	401	103.75	423	104.31	105.00	-22	12,579	-0.17%	大買/大賣/
2023/01/17	0	0.00	1	101.50	101.50	-1	12,401	-0.01%
2023/01/13	101	100.53	102	101.00	101.00	-1	12,517	-0.01%	大買/大賣/
2023/01/12	0	0.00	0	100.50	101.00	0	12,663	0.00%
2023/01/11	0	0.00	2	101.50	100.50	-2	12,718	-0.02%
2023/01/10	0	0.00	3	100.83	101.50	-3	12,901	-0.02%
2023/01/09	0	0.00	10.1	100.14	101.00	-10.1	12,888	-0.08%
2023/01/06	1	95.80	6	96.05	96.80	-5	12,828	-0.04%
2023/01/05	1	94.50	1	95.10	94.60	0	12,850	0.00%
2023/01/04	5	93.80	0	0.00	93.70	5	13,044	0.04%
2022/12/30	2	94.55	5	94.10	93.90	-3	13,511	-0.02%
2022/12/29	1	92.40	0	0.00	93.80	1	13,644	0.01%
2022/12/28	3	93.40	2	93.40	93.50	1	13,925	0.01%
2022/12/27	1	94.50	0	0.00	94.50	1	14,067	0.01%
2022/12/26	0	0.00	2	93.80	94.00	-2	14,266	-0.01%
2022/12/23	18	93.77	19	93.66	93.80	-1	14,432	-0.01%
2022/12/22	0	0.00	2	96.00	97.30	-2	14,432	-0.01%
2022/12/21	0	0.00	2	95.30	95.30	-2	14,256	-0.01%
2022/12/20	2	94.55	0	0.00	93.50	2	14,044	0.01%
2022/12/16	7	96.21	0	0.00	96.20	7	13,615	0.05%
2022/12/15	0	0.00	1	97.60	98.20	-1	13,317	-0.01%
2022/12/14	2	96.45	3.1	97.22	98.00	-1.1	13,257	-0.01%
2022/12/13	7	96.84	5	96.00	96.30	2	13,147	0.02%
2022/12/12	2	98.20	1	97.90	98.10	1	13,109	0.01%
2022/12/08	0	0.00	1	98.70	97.00	-1	13,244	-0.01%
2022/12/07	2	99.95	0	0.00	99.00	2	13,433	0.01%
2022/12/05	18	101.94	1	102.50	101.00	17	13,471	0.13%
2022/12/02	1	100.00	1	101.00	101.00	0	13,416	0.00%
2022/12/01	1	99.70	8.2	100.80	101.50	-7.2	13,374	-0.05%
2022/11/30	10	96.30	13	96.95	97.20	-3	13,015	-0.02%
2022/11/28	1	94.20	1	94.90	94.60	0	12,883	0.00%
2022/11/25	10	95.70	11	96.15	96.10	-1	12,960	-0.01%
2022/11/24	0	0.00	0.1	95.80	96.40	-0.1	13,003	0.00%
2022/11/23	0	0.00	19	95.45	95.80	-19	13,018	-0.15%
2022/11/22	17	94.44	1	94.10	94.80	16	13,042	0.12%
2022/11/21	1	94.20	1	95.40	94.20	0	13,028	0.00%
2022/11/18	2	94.05	23.1	94.51	94.90	-21.1	12,980	-0.16%
2022/11/17	29	92.60	14	93.41	93.50	15	12,879	0.12%
2022/11/16	4	93.40	29.1	93.71	93.60	-25.1	12,883	-0.19%
2022/11/15	0.3	92.10	1	93.10	92.80	-0.7	12,673	-0.01%
2022/11/14	17	91.60	6.5	91.86	91.70	10.5	12,462	0.08%
2022/11/11	0	0.00	8.2	90.96	90.40	-8.2	12,306	-0.07%
2022/11/10	1	85.70	1	86.00	86.50	0	11,996	0.00%
2022/11/09	0	0.00	17	86.20	86.80	-17	11,953	-0.14%
2022/11/08	20	84.25	0	0.00	84.40	20	11,841	0.17%
2022/11/07	3	84.10	15.6	83.39	84.50	-12.6	11,759	-0.11%
2022/11/04	0	0.00	11	80.50	80.50	-11	11,594	-0.09%
2022/11/03	0	0.00	2	78.80	79.50	-2	11,611	-0.02%
2022/11/02	1	79.80	1	80.00	80.00	0	11,553	0.00%
2022/11/01	11	79.70	2	79.80	80.00	9	11,502	0.08%
2022/10/31	3	79.03	1	79.50	80.40	2	11,489	0.02%
2022/10/28	2	79.70	18	79.89	80.70	-16	11,502	-0.14%
2022/10/27	3	77.83	2	78.30	78.70	1	11,368	0.01%
2022/10/26	1	76.80	1	76.90	76.90	0	11,325	0.00%
2022/10/25	1	76.00	0	0.00	77.30	1	11,279	0.01%
2022/10/24	0	0.00	2	78.00	77.70	-2	11,351	-0.02%
2022/10/21	2	76.25	5	76.84	76.30	-3	11,514	-0.03%
2022/10/20	3.1	74.56	4.1	74.92	76.00	-1	11,462	-0.01%
2022/10/19	2	75.05	1	75.10	74.90	1	11,252	0.01%
2022/10/18	2	76.60	0	0.00	76.10	2	11,146	0.02%
2022/10/17	2	75.10	1	74.90	76.20	1	10,953	0.01%
2022/10/14	2	75.05	9	75.28	75.80	-7	10,940	-0.06%
2022/10/13	6.1	72.35	11.7	72.40	72.40	-5.6	10,874	-0.05%
2022/10/12	19	73.46	4.3	74.02	73.20	14.7	10,751	0.14%
2022/10/11	9.3	75.31	20	78.00	74.60	-10.7	10,625	-0.10%
2022/10/07	1.1	81.98	1.2	81.84	82.00	-0.2	10,314	0.00%
2022/10/06	0	0.00	3.1	82.71	82.80	-3.1	10,368	-0.03%
2022/10/05	1	82.20	4	82.60	81.90	-3	10,322	-0.03%
2022/10/04	0	0.00	3.9	79.06	79.80	-3.9	10,094	-0.04%
2022/10/03	6	77.88	0.4	77.68	77.10	5.6	9,975	0.06%
2022/09/30	0.2	79.40	4.4	78.78	80.10	-4.2	9,872	-0.04%
2022/09/29	2	78.85	2	79.70	78.90	0	9,890	0.00%
2022/09/28	10.1	79.16	7.9	78.83	78.20	2.2	9,893	0.02%
2022/09/27	6.1	81.30	1.2	81.08	81.10	4.9	9,896	0.05%
2022/09/26	1.4	81.81	0	0.00	81.30	1.4	10,077	0.01%
2022/09/23	0	84.75	0	0.00	84.00	0	10,147	0.00%
2022/09/22	2	83.75	1	84.60	84.60	1	10,734	0.01%
2022/09/21	15	85.10	16	84.93	84.90	-1	11,653	-0.01%
2022/09/20	10	85.20	3.2	84.96	85.40	6.8	12,079	0.06%
2022/09/19	12	84.35	3.2	84.57	84.30	8.8	12,196	0.07%
2022/09/16	16.2	83.56	17.7	83.60	83.60	-1.5	12,597	-0.01%
2022/09/15	8	82.83	3	83.30	83.20	5	12,424	0.04%
2022/09/14	12	82.62	2.3	82.64	82.70	9.7	12,447	0.08%
2022/09/13	1	85.00	4	85.80	85.90	-3	12,225	-0.02%
2022/09/12	1	83.50	0.6	83.47	83.00	0.4	12,106	0.00%
2022/09/08	0	0.00	0.1	81.20	82.10	-0.1	12,276	0.00%
2022/09/07	3	80.27	1	80.70	80.20	2	12,305	0.02%
2022/09/06	5	82.66	1	82.50	82.40	4	12,391	0.03%
2022/09/02	4.1	83.10	0	0.00	82.70	4.1	12,669	0.03%
2022/09/01	7	83.44	1	84.30	83.90	6	12,719	0.05%
2022/08/29	3	84.47	0	0.00	84.40	3	12,770	0.02%
2022/08/26	10	87.60	1	87.80	87.50	9	12,778	0.07%
2022/08/23	2	87.05	12	86.75	86.60	-10	13,324	-0.08%
2022/08/22	0	0.00	0	88.90	88.70	0	13,371	0.00%
2022/08/19	2	89.60	0	0.00	90.00	2	13,551	0.01%
2022/08/18	5	89.50	0	0.00	89.40	5	13,609	0.04%
2022/08/17	1	90.40	0	0.00	90.60	1	13,673	0.01%
2022/08/16	0	0.00	1	90.60	90.70	-1	13,698	-0.01%
2022/08/12	0	89.50	0	0.00	89.50	0	13,715	0.00%
2022/08/11	0	0.00	6	89.10	89.50	-6	13,766	-0.04%
2022/08/10	0	0.00	0.3	87.70	87.00	-0.3	13,914	0.00%
2022/08/09	6	87.42	1	87.70	87.70	5	13,984	0.04%
2022/08/08	0	0.00	5	87.84	87.90	-5	13,975	-0.04%
2022/08/05	1	87.80	0	0.00	88.20	1	14,041	0.01%
2022/08/04	1	87.50	2	87.40	87.40	-1	14,097	-0.01%
2022/08/03	2	84.50	2	85.70	86.00	0	13,964	0.00%
2022/08/02	1	84.40	0	0.00	84.50	1	13,932	0.01%
2022/08/01	0	0.00	2	85.90	86.30	-2	13,970	-0.01%
2022/07/29	4	86.43	0	0.00	86.40	4	14,016	0.03%
2022/07/28	0	0.00	106	86.63	87.80	-106	13,911	-0.76%	大賣/鉅額交易
2022/07/27	1	83.00	1	84.90	85.10	0	13,666	0.00%
2022/07/26	0	0.00	2	83.50	83.70	-2	13,671	-0.01%
2022/07/22	3	85.17	3.1	85.52	85.20	-0.1	14,182	0.00%
2022/07/21	1	84.30	5.2	85.02	85.70	-4.2	14,258	-0.03%
2022/07/20	1	84.00	2.2	83.94	83.40	-1.2	14,176	-0.01%
2022/07/19	0	0.00	6.1	82.45	82.60	-6.1	14,260	-0.04%
2022/07/18	1	79.60	2.1	80.82	81.10	-1.1	14,201	-0.01%
2022/07/15	6	79.37	1.5	78.63	79.20	4.5	14,075	0.03%
2022/07/14	24	78.30	25.1	77.85	78.40	-1.1	14,036	-0.01%
2022/07/13	1	76.10	3.3	75.84	76.20	-2.3	13,926	-0.02%
2022/07/12	3.1	73.71	0	0.00	73.80	3.1	13,843	0.02%
2022/07/11	1	75.70	0	0.00	75.80	1	13,808	0.01%
2022/07/08	108	76.42	4	76.05	76.10	104	13,829	0.75%	大買/鉅額交易
2022/07/07	8	73.82	4.1	73.93	74.60	3.9	13,807	0.03%
2022/07/06	3	75.43	0.6	73.40	73.10	2.4	13,831	0.02%
2022/07/05	4.4	74.76	4	74.38	74.80	0.4	13,870	0.00%
2022/07/04	11	74.05	12	74.15	74.00	-1	13,839	-0.01%
2022/07/01	9	75.98	6	75.90	74.50	3	13,771	0.02%
2022/06/30	8.1	76.91	1.9	76.44	76.40	6.2	13,699	0.04%
2022/06/29	13.1	80.06	258.4	79.76	79.10	-245.3	13,172	-1.86%	大賣/鉅額交易
2022/06/28	6.3	91.24	2	90.95	91.00	4.3	12,232	0.04%
2022/06/27	0	0.00	2	93.85	94.30	-2	11,853	-0.02%
2022/06/24	78.6	93.94	70	94.72	92.00	8.6	11,676	0.07%
2022/06/23	0	0.00	0.1	96.50	95.40	-0.1	11,268	0.00%
2022/06/22	1	97.00	0	0.00	96.40	1	11,263	0.01%
2022/06/20	2	97.15	20	97.11	96.20	-18	11,277	-0.16%
2022/06/17	1.2	98.86	1	99.00	97.50	0.2	11,262	0.00%
2022/06/16	1	103.00	1	103.00	101.00	0	11,046	0.00%
2022/06/15	1	100.00	0	0.00	100.00	1	11,149	0.01%
2022/06/14	3	100.00	4	101.00	102.00	-1	11,273	-0.01%
2022/06/13	20	102.00	1.2	102.42	102.00	18.8	11,265	0.17%
2022/06/10	0	0.00	1	105.50	105.00	-1	11,236	-0.01%
2022/06/08	0	0.00	1	104.00	104.00	-1	11,321	-0.01%
2022/06/07	0	0.00	2	103.00	102.50	-2	11,290	-0.02%
2022/06/06	2	104.25	1	104.00	104.50	1	11,303	0.01%
2022/06/02	2	104.00	2	104.50	104.00	0	11,477	0.00%
2022/05/31	0	0.00	1	103.50	104.50	-1	11,862	-0.01%
2022/05/30	0	0.00	3	102.50	103.00	-3	11,566	-0.03%
2022/05/27	0	0.00	4	100.23	101.00	-4	11,498	-0.03%
2022/05/25	0	0.00	2.1	98.20	98.20	-2.1	11,666	-0.02%
2022/05/24	0	0.00	1.5	96.69	96.60	-1.5	11,910	-0.01%
2022/05/19	200	95.95	17	95.79	95.70	183	12,182	1.50%	大買/鉅額交易
2022/05/18	2	97.05	0	97.10	96.90	2	12,207	0.02%
2022/05/17	0	0.00	151.1	96.27	97.30	-151.1	12,138	-1.24%	大賣/鉅額交易
2022/05/13	1	94.20	0	0.00	94.30	1	12,222	0.01%
2022/05/12	2	94.20	0	0.00	93.00	2	12,346	0.02%
2022/05/11	0	0.00	2.1	95.82	96.20	-2.1	12,730	-0.02%
2022/05/09	3	94.20	7	94.30	94.10	-4	13,080	-0.03%
2022/05/06	2	95.85	2	95.90	95.90	0	13,159	0.00%
2022/05/05	2	98.60	1.5	98.43	98.60	0.5	13,331	0.00%
2022/04/29	51	95.50	3	97.64	95.60	48	13,727	0.35%
2022/04/28	102	93.69	0	0.00	93.00	102	13,695	0.74%	大買/鉅額交易
2022/04/27	9.2	91.51	1	92.30	91.80	8.2	13,571	0.06%
2022/04/26	0	0.00	5.1	95.30	95.00	-5.1	13,548	-0.04%
2022/04/25	7.4	95.17	2	95.30	94.60	5.4	13,653	0.04%
2022/04/21	0	0.00	0	99.50	99.50	0	13,720	0.00%
2022/04/20	1	98.00	1.3	98.47	99.20	-0.3	13,788	0.00%
2022/04/18	0.1	98.10	0	0.00	97.90	0.1	13,882	0.00%
2022/04/15	1.1	97.73	0.5	98.10	97.90	0.6	13,944	0.00%
2022/04/14	1	100.00	4	100.13	99.50	-3	14,094	-0.02%
2022/04/13	1	97.70	2.5	98.43	99.10	-1.5	14,270	-0.01%
2022/04/12	9.2	96.96	1	97.50	96.60	8.2	14,668	0.06%
2022/04/11	6	98.32	0.5	98.40	97.90	5.5	14,632	0.04%
2022/04/08	1	100.00	0	0.00	100.50	1	14,559	0.01%
2022/04/07	5	100.90	0	0.00	99.80	5	14,505	0.03%
2022/04/01	1	102.00	1	102.50	103.50	0	14,227	0.00%
2022/03/31	5.2	103.52	1.2	103.57	103.50	4	14,173	0.03%
2022/03/29	1	102.50	0	0.00	103.50	1	14,214	0.01%
2022/03/28	0	0.00	0.1	103.50	103.50	-0.1	14,175	0.00%
2022/03/25	0.1	104.50	0	0.00	104.50	0.1	14,066	0.00%
2022/03/23	0	105.50	0.1	105.50	105.50	-0.1	14,096	0.00%
2022/03/22	0	0.00	0.1	104.50	104.50	-0.1	14,181	0.00%
2022/03/21	0	105.00	0	0.00	105.00	0	14,207	0.00%
2022/03/18	0	104.00	3.1	104.65	104.50	-3.1	14,268	-0.02%
2022/03/17	2	104.00	18.2	103.06	103.50	-16.2	14,151	-0.11%
2022/03/16	1	99.80	0	0.00	99.80	1	14,003	0.01%
2022/03/14	0	0.00	0.3	102.00	102.00	-0.3	14,255	0.00%
2022/03/11	1	100.50	2	101.00	100.50	-1.1	14,304	-0.01%
2022/03/10	1	100.50	2	100.50	100.50	-1	14,319	-0.01%
2022/03/09	1	97.80	2	98.18	98.20	-1	14,509	-0.01%
2022/03/08	504	96.48	2	95.95	96.10	502	14,624	3.43%	大買/鉅額交易
2022/03/07	357.7	97.67	1.3	98.33	97.60	356.4	14,485	2.46%	大買/鉅額交易
2022/03/04	1	101.50	0	0.00	102.00	1	14,210	0.01%
2022/03/03	0	0.00	10	103.15	103.50	-10	14,243	-0.07%
2022/03/02	0	0.00	0.1	102.00	102.50	-0.1	14,184	0.00%
2022/03/01	1	103.00	8	100.95	103.00	-7	14,258	-0.05%
2022/02/25	23	100.02	20	100.18	99.30	3	14,182	0.02%
2022/02/24	26.2	99.98	29	100.44	99.70	-2.9	14,038	-0.02%
2022/02/23	36.2	102.14	24	102.38	102.00	12.2	13,833	0.09%
2022/02/22	15.1	103.00	15	103.77	103.00	0.1	13,803	0.00%
2022/02/21	0	104.50	1	105.50	105.00	-1	13,711	-0.01%
2022/02/18	11.2	102.21	12	102.75	104.00	-0.8	13,711	-0.01%
2022/02/17	1	104.00	3	104.00	104.00	-2	13,713	-0.01%
2022/02/16	1	102.50	6	102.75	102.50	-5	13,674	-0.04%
2022/02/15	13	100.04	9	100.56	100.00	4	13,729	0.03%
2022/02/14	7	100.27	5	100.30	100.00	2	13,870	0.01%
2022/02/11	7	104.07	2	103.00	103.00	5	13,832	0.04%
2022/02/10	2	103.75	2.1	103.52	103.50	-0.1	13,727	0.00%
2022/02/09	1	101.00	2	101.75	102.00	-1	13,909	-0.01%
2022/02/08	1.1	100.04	0	0.00	100.00	1.1	13,748	0.01%
2022/02/07	11.1	99.60	6	100.75	100.00	5.1	13,608	0.04%
2022/01/26	11.1	99.14	6	98.92	98.80	5.1	13,419	0.04%
2022/01/25	4.1	99.70	1	99.20	100.00	3.1	13,366	0.02%
2022/01/24	0	0.00	2	101.75	101.50	-2	13,229	-0.02%
2022/01/21	6.1	102.26	1	102.50	101.50	5.1	13,561	0.04%
2022/01/20	2	104.25	1	106.00	105.50	1	13,452	0.01%
2022/01/19	5	105.10	0	0.00	105.00	5	13,454	0.04%
2022/01/18	1	108.50	4.1	108.75	107.50	-3.1	13,380	-0.02%
2022/01/17	4	107.50	3	107.83	108.00	1	13,341	0.01%
2022/01/14	1	105.00	2	105.00	105.50	-1	13,327	-0.01%
2022/01/13	0.1	105.00	0	0.00	105.00	0.1	13,351	0.00%
2022/01/11	3	106.00	1	107.00	106.50	2	13,574	0.01%
2022/01/10	1	105.50	0.1	106.00	106.00	0.9	13,619	0.01%
2022/01/07	2	107.25	55.2	109.49	106.50	-53.2	13,860	-0.38%
2022/01/06	3	108.17	191	108.32	108.50	-188	13,910	-1.35%	大賣/鉅額交易
2022/01/05	249.2	110.10	14	109.79	111.00	235.2	13,981	1.68%	大買/鉅額交易
2022/01/04	11	106.73	32	106.72	107.00	-21	14,061	-0.15%
2021/12/30	0	0.00	3	106.33	106.50	-3	14,588	-0.02%
2021/12/29	0	0.00	6.3	106.48	106.00	-6.3	14,793	-0.04%
2021/12/28	0	0.00	2	106.00	105.50	-2	15,223	-0.01%
2021/12/27	1.3	104.60	2	105.00	105.00	-0.8	15,491	0.00%
2021/12/24	0	0.00	1	105.00	105.00	-1	15,556	-0.01%
2021/12/23	1	103.50	3	104.83	103.50	-2	15,660	-0.01%
2021/12/21	0	0.00	1	102.50	102.00	-1	16,201	-0.01%
2021/12/20	4	101.38	0	0.00	101.50	4	16,269	0.02%
2021/12/17	1	102.00	5	102.30	102.00	-4	16,274	-0.02%
2021/12/16	5	101.70	4	102.88	103.50	1	16,197	0.01%
2021/12/15	1	102.00	3	101.83	101.50	-2	16,320	-0.01%
2021/12/14	2.1	101.77	3	102.67	102.00	-1	16,569	-0.01%
2021/12/13	6	102.83	1	102.50	102.50	5	16,521	0.03%
2021/12/10	0.1	104.00	2	104.50	103.00	-2	16,486	-0.01%
2021/12/09	5	104.40	0	0.00	104.50	5	16,356	0.03%
2021/12/08	18	107.50	0	0.00	107.00	18	16,131	0.11%
2021/12/07	4	104.13	0	0.00	104.00	4	16,069	0.02%
2021/12/06	3	107.17	0	0.00	106.00	3	15,944	0.02%
2021/12/03	1	106.50	16	108.75	109.00	-15	15,909	-0.09%
2021/12/02	1	104.50	1	104.50	105.00	0	15,758	0.00%
2021/12/01	0	0.00	1	104.00	104.00	-1	15,689	-0.01%
2021/11/30	4	102.38	1	103.00	102.00	3	15,699	0.02%
2021/11/29	1.1	101.50	4	100.38	101.00	-3	15,545	-0.02%
2021/11/26	21.1	102.00	2	101.50	101.50	19.1	15,503	0.12%
2021/11/25	6.1	103.00	4	103.25	104.00	2.1	15,535	0.01%
2021/11/24	8.1	103.38	3	103.50	103.00	5.1	15,507	0.03%
2021/11/23	4	105.00	0	0.00	105.00	4	15,478	0.03%
2021/11/22	3	107.00	2	107.00	106.50	1	15,421	0.01%
2021/11/19	3	106.33	7	106.50	106.00	-4	15,327	-0.03%
2021/11/18	6	106.50	3	106.00	106.00	3	15,281	0.02%
2021/11/17	9	105.94	0	0.00	106.50	9	15,311	0.06%
2021/11/16	2	105.75	5	105.30	105.50	-3	15,353	-0.02%
2021/11/15	12	104.58	2	104.75	105.50	10	15,407	0.06%
2021/11/12	6.1	102.61	2	103.50	104.00	4.1	15,418	0.03%
2021/11/11	4	102.13	6	102.42	102.50	-2	15,390	-0.01%
2021/11/10	7	103.29	5	103.70	104.00	2	15,331	0.01%
2021/11/09	9	106.33	6	106.00	105.00	3	15,379	0.02%
2021/11/08	13	104.46	14.1	105.10	105.50	-1.1	15,065	-0.01%
2021/11/05	1	99.70	5	99.40	99.70	-4	14,812	-0.03%
2021/11/04	2	98.60	1	98.30	98.10	1	14,838	0.01%
2021/11/03	2	98.25	3	98.20	98.30	-1	14,890	-0.01%
2021/11/02	2	99.20	5	99.14	98.80	-3	14,979	-0.02%
2021/11/01	9	98.67	2	98.30	98.20	7	15,058	0.05%
2021/10/29	7	100.57	2	102.25	99.80	5	15,088	0.03%
2021/10/28	6	99.63	14	99.41	99.80	-8	14,769	-0.05%
2021/10/27	4.1	97.37	0	0.00	97.20	4.1	14,813	0.03%
2021/10/26	2	97.30	5	97.88	98.00	-3	15,457	-0.02%
2021/10/25	1	96.30	1	97.10	96.40	0	15,412	0.00%
2021/10/22	2	95.45	1	95.80	96.00	1	15,400	0.01%
2021/10/21	5	97.30	1	96.30	95.90	4	15,286	0.03%
2021/10/20	19	97.96	8	97.79	97.70	11	15,171	0.07%
2021/10/19	2	96.00	7.3	97.00	98.40	-5.3	15,081	-0.04%
2021/10/18	68	94.78	7.6	95.00	94.60	60.4	15,030	0.40%
2021/10/15	13	95.61	9.4	95.83	96.20	3.6	15,075	0.02%
2021/10/14	10	92.83	8.9	93.24	93.60	1.1	14,906	0.01%
2021/10/13	8	93.10	7.1	93.43	92.40	0.9	14,820	0.01%
2021/10/12	17	93.97	5	94.04	93.50	12	14,731	0.08%
2021/10/08	18.1	97.69	3	97.17	96.20	15.1	14,563	0.10%
2021/10/07	8	100.25	2.4	101.50	101.00	5.6	14,200	0.04%
2021/10/06	2.4	99.72	1	100.00	100.00	1.4	14,086	0.01%
2021/10/05	5.2	100.12	2	100.50	100.50	3.2	13,924	0.02%
2021/10/04	6	103.75	6	103.50	103.50	0	13,544	0.00%
2021/10/01	31	106.00	0	0.00	108.00	31	13,320	0.23%
2021/09/30	2	106.25	7	107.29	109.00	-5	13,249	-0.04%
2021/09/29	11.3	106.69	6	109.50	106.00	5.3	13,056	0.04%
2021/09/28	3	112.33	1	112.50	112.50	2	12,775	0.02%
2021/09/27	2	116.00	1	115.50	115.50	1	12,519	0.01%
2021/09/24	1	116.50	1	117.50	117.50	0	12,451	0.00%
2021/09/23	6	116.08	0.1	116.50	116.50	5.9	12,536	0.05%
2021/09/17	5	119.10	0	0.00	118.00	5	12,583	0.04%
2021/09/16	3	123.33	4	121.75	121.50	-1	12,353	-0.01%
2021/09/15	2	124.00	0	0.00	124.00	2	12,299	0.02%
2021/09/14	1	124.50	1	124.50	124.50	0	12,349	0.00%
2021/09/13	3	126.00	0	0.00	124.00	3	12,395	0.02%
2021/09/10	1	126.50	2	127.50	128.00	-1	12,477	-0.01%
2021/09/08	1	118.00	1	118.50	119.50	0	12,447	0.00%
2021/09/07	1	121.00	1	120.50	121.50	0	12,404	0.00%
2021/09/06	27	126.69	17	124.79	124.50	10	12,357	0.08%
2021/09/03	13	127.92	10	128.00	128.50	3	12,569	0.02%
2021/09/02	5	126.20	5	125.50	125.50	0	12,521	0.00%
2021/09/01	4	126.00	3.1	126.50	126.50	0.9	12,503	0.01%
2021/08/31	5	126.30	6	127.67	128.50	-1	12,524	-0.01%
2021/08/30	4	128.50	3	129.00	129.00	1	12,664	0.01%
2021/08/27	4	125.00	3	126.83	127.00	1	12,574	0.01%
2021/08/26	0	0.00	1	122.50	123.50	-1	12,541	-0.01%
2021/08/25	2	121.50	1	122.00	122.50	1	12,618	0.01%
2021/08/24	2	120.75	0	0.00	120.00	2	12,670	0.02%
2021/08/23	1	121.00	6	120.17	121.00	-5	12,772	-0.04%
2021/08/20	0	0.00	1	117.50	116.00	-1	12,842	-0.01%
2021/08/19	259	115.51	3	115.50	115.50	256	12,963	1.97%	大買/鉅額交易
2021/08/18	4	118.63	5	115.50	119.00	-1	13,026	-0.01%
2021/08/17	336	117.00	0	0.00	117.00	336	13,114	2.56%	大買/鉅額交易
2021/08/16	416	121.72	0.2	121.50	122.00	415.8	12,975	3.20%	大買/鉅額交易
2021/08/13	1	122.00	0.1	123.00	120.00	0.9	13,105	0.01%
2021/08/12	0	0.00	3.1	126.79	125.50	-3.1	13,011	-0.02%
2021/08/11	7	126.07	1	127.00	127.00	6	13,044	0.05%
2021/08/10	7	125.79	7	126.50	126.50	0	13,131	0.00%
2021/08/09	1	129.50	4	128.88	128.00	-3	13,380	-0.02%
2021/08/05	1	133.00	2	131.75	132.00	-1	13,958	-0.01%
2021/08/04	3	128.17	6	128.67	131.00	-3	14,360	-0.02%
2021/08/03	1	124.50	153	125.00	127.00	-152	14,475	-1.05%	大賣/鉅額交易
2021/08/02	1	125.00	2.1	124.00	125.50	-1.1	14,467	-0.01%
2021/07/30	6.1	122.49	71	121.32	122.50	-64.9	14,405	-0.45%
2021/07/29	5	115.10	0	0.00	115.00	5	13,902	0.04%
2021/07/28	2	111.25	0	0.00	112.50	2	14,116	0.01%
2021/07/26	50.1	116.00	1	116.00	115.00	49.1	14,731	0.33%
2021/07/23	101	115.50	1	116.00	115.00	100	15,164	0.66%	大買/
2021/07/22	0.1	119.00	50	119.50	117.50	-50	15,636	-0.32%
2021/07/21	0	0.00	72	118.99	119.50	-72	15,887	-0.45%
2021/07/20	1	118.00	1.1	118.00	118.00	-0.1	16,329	0.00%
2021/07/19	1	118.00	2	117.50	117.50	-1	16,317	-0.01%
2021/07/16	7	115.57	8.2	115.83	116.50	-1.2	16,454	-0.01%
2021/07/15	3.1	119.49	8	118.13	120.00	-5	16,379	-0.03%
2021/07/14	1.2	114.61	0	0.00	114.50	1.2	16,098	0.01%
2021/07/13	1	115.50	3	115.83	115.50	-2	16,076	-0.01%
2021/07/12	2	111.50	5	113.00	112.50	-3	16,135	-0.02%
2021/07/09	0.2	111.50	0	0.00	111.00	0.2	16,200	0.00%
2021/07/08	8	112.38	1	113.00	112.00	7	16,373	0.04%
2021/07/07	0	0.00	3	115.00	114.50	-3	16,499	-0.02%
2021/07/06	2	113.50	4	114.13	113.00	-2	16,851	-0.01%
2021/07/05	5	113.00	0	0.00	114.00	5	17,135	0.03%
2021/07/02	0	0.00	1	112.00	112.00	-1	17,210	-0.01%
2021/07/01	1.1	111.05	5	111.40	111.00	-3.9	17,383	-0.02%
2021/06/30	5	112.20	4	111.88	112.00	1	17,625	0.01%
2021/06/29	2.3	110.46	80	109.50	113.00	-77.7	17,685	-0.44%
2021/06/28	47	113.06	2	113.75	112.50	45	17,702	0.25%
2021/06/25	41	116.51	1.7	117.30	117.50	39.3	17,800	0.22%
2021/06/24	0.5	115.50	3	116.00	115.50	-2.5	17,906	-0.01%
2021/06/23	0	0.00	4	115.00	116.00	-4	18,121	-0.02%
2021/06/22	3	113.50	2	113.25	113.00	1	18,176	0.01%
2021/06/21	5	112.80	209	114.08	113.00	-204	18,272	-1.12%	大賣/鉅額交易
2021/06/18	1.2	117.08	8	118.13	116.50	-6.8	18,445	-0.04%
2021/06/17	0	0.00	1.5	116.67	118.00	-1.5	18,570	-0.01%
2021/06/16	2	115.75	9	117.33	115.50	-7	18,872	-0.04%
2021/06/15	10	117.50	3	117.50	118.00	7	19,182	0.04%
2021/06/11	89	118.51	25	118.88	118.50	64	19,357	0.33%
2021/06/10	3	116.50	5.1	115.01	116.50	-2.1	19,309	-0.01%
2021/06/09	2	113.25	2	114.50	114.00	0	19,532	0.00%
2021/06/08	3	115.50	0	115.50	115.50	3	19,798	0.02%
2021/06/07	132.2	114.45	9	113.39	115.50	123.2	19,994	0.62%	大買/鉅額交易
2021/06/04	1	111.00	5	110.50	111.00	-4	19,968	-0.02%
2021/06/03	1	111.50	6	111.67	112.00	-5	20,393	-0.02%
2021/06/02	8	110.75	0	0.00	111.00	8	20,500	0.04%
2021/06/01	0	0.00	2	112.75	113.00	-2	20,846	-0.01%
2021/05/31	3.5	111.01	1	112.00	111.50	2.5	21,169	0.01%
2021/05/28	1	109.50	2	110.00	110.50	-1	21,319	0.00%
2021/05/27	7	105.50	6	106.67	109.00	1	21,519	0.00%
2021/05/26	12	108.67	10	108.55	107.50	2	21,733	0.01%
2021/05/25	5	108.20	3	108.00	108.50	2	21,844	0.01%
2021/05/24	3	105.50	4	106.38	106.50	-1	22,003	0.00%
2021/05/21	21	106.36	23	106.00	105.50	-2	22,453	-0.01%
2021/05/20	2	105.75	4.1	106.26	106.50	-2.1	22,841	-0.01%
2021/05/19	5	106.00	3	105.33	105.50	2	23,478	0.01%
2021/05/18	4	105.38	8	105.88	106.50	-4	24,781	-0.02%
2021/05/17	9	102.53	7	102.93	103.00	2	24,950	0.01%
2021/05/14	1	104.50	1.3	104.80	105.00	-0.3	26,053	0.00%
2021/05/13	0	0.00	1	100.00	100.00	-1	25,966	0.00%
2021/05/12	61	95.57	58	94.69	97.00	3	25,924	0.01%
2021/05/11	2	104.75	17	104.62	103.50	-15	25,978	-0.06%
2021/05/10	3	110.17	20	112.50	110.00	-17	26,092	-0.07%
2021/05/07	1	111.50	6	112.58	113.00	-5	26,508	-0.02%
2021/05/06	6	107.33	3.1	108.94	107.50	2.9	26,802	0.01%
2021/05/05	6	109.42	3.1	109.10	106.50	2.9	26,960	0.01%
2021/05/04	1.5	110.48	6	108.67	111.50	-4.5	27,386	-0.02%
2021/05/03	2	111.75	8.2	114.15	112.50	-6.2	27,629	-0.02%
2021/04/29	1	119.00	18	120.08	118.00	-17	27,659	-0.06%
2021/04/28	12.1	121.88	25	120.50	123.00	-12.9	27,595	-0.05%
2021/04/27	1	117.50	7	118.14	118.00	-6	27,845	-0.02%
2021/04/26	42	113.42	37	114.97	118.00	5	28,423	0.02%
2021/04/23	4	109.75	5	109.90	111.00	-1	28,473	0.00%
2021/04/22	5	109.10	0	0.00	108.00	5	28,964	0.02%
2021/04/21	6	110.33	0	0.00	110.00	6	29,456	0.02%
2021/04/20	0	112.38	4	112.50	113.00	-4	30,225	-0.01%
2021/04/19	8.1	113.19	6.6	112.49	111.50	1.5	31,196	0.00%
2021/04/16	8	112.81	16	112.47	113.00	-8	31,585	-0.03%
2021/04/15	4	108.13	3	109.00	109.00	1	31,907	0.00%
2021/04/14	9	108.78	3	110.17	110.00	6	32,258	0.02%
2021/04/13	1.1	112.55	31.1	112.87	112.50	-30	33,038	-0.09%
2021/04/12	7	112.64	18	114.83	112.50	-11	33,479	-0.03%
2021/04/09	3	113.17	3	112.50	112.00	0	33,577	0.00%
2021/04/08	4	110.50	0	0.00	111.50	4	33,482	0.01%
2021/04/07	4	112.00	6	111.17	111.50	-2	33,511	-0.01%
2021/04/06	1	110.00	67	110.68	111.50	-66	33,630	-0.20%
2021/04/01	27	107.04	37	107.51	107.50	-10	33,613	-0.03%
2021/03/31	12	108.79	3	109.00	107.50	9	33,924	0.03%
2021/03/30	84.1	110.80	13	110.15	111.00	71.1	34,424	0.21%
2021/03/29	3	109.17	63	108.56	109.00	-60	34,350	-0.17%
2021/03/26	5	106.10	6	106.92	107.00	-1	34,367	0.00%
2021/03/25	5	105.50	185	104.66	106.00	-180	34,338	-0.52%	大賣/鉅額交易
2021/03/24	5	107.00	3	108.00	107.00	2	34,381	0.01%
2021/03/23	188	108.05	5	108.10	108.00	183	34,536	0.53%	大買/鉅額交易
2021/03/22	19	107.53	32	108.20	108.00	-13	34,448	-0.04%
2021/03/19	15	105.37	38	107.03	108.00	-23	34,461	-0.07%
2021/03/18	20	106.50	13	105.96	106.50	7	34,326	0.02%
2021/03/17	21	103.36	17	103.56	103.00	4	34,419	0.01%
2021/03/16	3	103.00	3	103.00	104.00	0	34,648	0.00%
2021/03/15	9	102.78	16	103.25	102.50	-7	34,624	-0.02%
2021/03/12	31	106.19	2	106.25	105.00	29	34,457	0.08%
2021/03/11	1	103.00	25.8	104.08	105.00	-24.8	34,635	-0.07%
2021/03/10	18	102.17	5	101.00	101.00	13	34,705	0.04%
2021/03/09	9	99.82	6.6	100.06	101.00	2.4	34,756	0.01%
2021/03/08	4	103.13	105	102.57	102.50	-101	34,625	-0.29%	大賣/鉅額交易
2021/03/05	11	101.68	1,300	101.07	102.00	-1,289	34,784	-3.71%	大賣/鉅額交易
2021/03/04	79	103.94	718	104.00	103.00	-639	35,437	-1.80%	大賣/鉅額交易
2021/03/03	152	106.17	183	104.31	107.00	-31	35,207	-0.09%	大買/大賣/
2021/03/02	5.1	106.50	128	107.04	106.00	-122.9	35,039	-0.35%	大賣/鉅額交易
2021/02/26	26	104.50	3	104.50	103.50	23	34,835	0.07%
2021/02/25	4	107.25	2	108.25	107.50	2	34,544	0.01%
2021/02/24	41	107.66	15	106.67	106.00	26	34,504	0.08%
2021/02/23	30	108.37	32	108.05	110.00	-2	34,280	-0.01%
2021/02/22	31	111.31	85.1	112.75	112.00	-54.1	33,881	-0.16%
2021/02/19	79	112.30	5	113.10	113.50	74	33,474	0.22%
2021/02/18	189	117.11	134.6	117.02	117.50	54.4	32,992	0.16%	大買/大賣/
2021/02/17	1	116.00	125	116.00	116.00	-124	31,771	-0.39%	大賣/鉅額交易
2021/02/05	41.5	103.70	400.3	104.44	105.50	-358.8	31,522	-1.14%	大賣/鉅額交易
2021/02/04	327	97.40	12	97.54	97.70	315	30,348	1.04%	大買/鉅額交易
2021/02/03	127	97.83	46	98.00	98.10	81	30,349	0.27%	大買/
2021/02/02	17	97.25	16.4	98.19	98.60	0.6	30,594	0.00%
2021/02/01	33	94.00	34	93.09	94.90	-1	30,391	0.00%
2021/01/29	10	94.45	24	92.76	92.00	-14	30,242	-0.05%
2021/01/28	8.2	94.55	78.5	94.22	94.50	-70.3	29,989	-0.23%
2021/01/27	18	99.42	22	99.33	98.30	-4	29,853	-0.01%
2021/01/26	38.2	100.60	163	99.61	98.40	-124.8	29,922	-0.42%	大賣/鉅額交易
2021/01/25	82.3	104.04	289	102.29	102.00	-206.7	30,592	-0.68%	大賣/鉅額交易
2021/01/22	251.1	104.66	6.2	105.00	105.00	244.9	30,189	0.81%	大買/鉅額交易
2021/01/21	19.1	105.21	13.1	105.57	105.50	6	29,972	0.02%
2021/01/20	288.1	104.62	150	106.83	104.50	138.1	29,786	0.46%	大買/大賣/鉅額交易
2021/01/19	53	105.82	47	106.03	105.50	6	29,271	0.02%
2021/01/18	5	99.15	7	98.64	100.50	-2	28,867	-0.01%
2021/01/15	39	100.93	9	98.86	98.00	30	28,441	0.11%
2021/01/14	1,022	99.84	8.3	99.48	99.00	1,013.8	28,182	3.60%	大買/鉅額交易
2021/01/13	18	96.33	30	96.68	99.60	-12	28,111	-0.04%
2021/01/12	198	92.69	27.8	92.87	92.20	170.2	27,419	0.62%	大買/鉅額交易
2021/01/11	95	89.43	28	89.54	90.40	67	26,570	0.25%
2021/01/08	86	89.04	192	87.95	88.00	-106	26,340	-0.40%	大賣/鉅額交易
2021/01/07	212	89.76	15	89.78	89.40	197	25,958	0.76%	大買/鉅額交易
2021/01/06	34	88.70	34	88.83	88.50	0	25,686	0.00%
2021/01/05	13	84.38	15	85.79	86.60	-2	24,823	-0.01%
2021/01/04	2	83.35	11.5	83.29	83.90	-9.5	24,592	-0.04%
2020/12/31	12	81.68	2	82.15	81.30	10	24,334	0.04%
2020/12/30	5	80.80	1	81.10	81.70	4	24,220	0.02%
2020/12/29	10	80.84	4.5	81.79	80.70	5.5	24,250	0.02%
2020/12/28	520	81.81	7	81.66	81.70	513	24,227	2.12%	大買/鉅額交易
2020/12/25	10	81.44	7	82.23	80.90	3	24,055	0.01%
2020/12/24	2	79.35	16	80.51	80.50	-14	23,732	-0.06%
2020/12/23	503	78.43	1	78.30	77.20	502	23,165	2.17%	大買/鉅額交易
2020/12/22	2	79.30	3	78.60	78.20	-1	22,995	0.00%
2020/12/21	69	79.68	1	79.40	79.50	68	22,931	0.30%
2020/12/17	11	79.82	14	79.71	79.50	-3	22,680	-0.01%
2020/12/16	11	78.91	3	78.90	78.70	8	22,380	0.04%
2020/12/15	6	77.62	4	77.73	77.60	2	22,256	0.01%
2020/12/14	4	77.30	10.5	78.12	77.00	-6.5	22,036	-0.03%
2020/12/11	17	79.18	42	77.85	78.80	-25	21,894	-0.11%
2020/12/10	65	79.88	16	80.43	80.60	49	21,461	0.23%
2020/12/09	17	79.64	0	0.00	79.50	17	20,991	0.08%
2020/12/08	3	78.70	1	79.10	79.50	2	20,695	0.01%
2020/12/07	9	79.08	786	81.07	78.80	-777	20,624	-3.77%	大賣/鉅額交易
2020/12/04	792	79.53	16	79.21	79.60	776	20,184	3.84%	大買/鉅額交易
2020/12/03	7	77.93	6	77.28	77.90	1	19,886	0.01%
2020/12/02	1	75.90	1	77.10	77.30	0	19,729	0.00%
2020/12/01	9	76.94	6	76.93	76.70	3	19,595	0.02%
2020/11/30	33	78.84	47	78.59	76.60	-14	19,415	-0.07%
2020/11/27	5	74.08	2	74.30	74.40	3	18,575	0.02%
2020/11/26	0	0.00	2.1	73.64	73.50	-2.1	18,466	-0.01%
2020/11/25	0	0.00	22	73.25	72.50	-22	18,502	-0.12%
2020/11/24	3	73.67	26.3	74.01	73.40	-23.3	18,396	-0.13%
2020/11/23	20	74.53	69	74.05	73.90	-49	18,267	-0.27%
2020/11/20	2	72.80	1.4	72.53	72.90	0.6	18,014	0.00%
2020/11/19	0	0.00	17	72.55	72.90	-17	17,935	-0.09%
2020/11/18	5	72.48	40	72.77	73.00	-35	17,866	-0.20%
2020/11/17	10	72.52	1	73.00	72.00	9	17,771	0.05%
2020/11/16	3	71.53	10.5	71.79	71.90	-7.5	17,998	-0.04%
2020/11/13	7.1	70.90	3	70.37	70.50	4.1	18,176	0.02%
2020/11/12	9	71.81	6	71.68	72.00	3	18,262	0.02%
2020/11/11	122	71.29	6.1	71.33	71.50	116	18,128	0.64%	大買/鉅額交易
2020/11/10	13	70.85	33	71.01	71.50	-20	17,981	-0.11%
2020/11/09	40	69.28	3	69.77	70.20	37	17,538	0.21%
2020/11/06	0.2	67.90	11	68.45	68.70	-10.9	17,342	-0.06%
2020/11/05	2	67.90	8	68.38	68.20	-6	17,146	-0.03%
2020/11/04	1	67.30	7	67.66	68.00	-6	16,930	-0.04%
2020/11/03	27	66.79	19	67.02	66.80	8	16,716	0.05%
2020/11/02	22	67.12	134	66.21	66.80	-112	16,467	-0.68%	大賣/鉅額交易
2020/10/30	1	63.30	2	63.10	63.20	-1	15,418	-0.01%
2020/10/29	13.3	61.97	21	62.14	62.50	-7.8	15,695	-0.05%
2020/10/28	60.1	63.28	4.4	63.65	63.10	55.7	16,235	0.34%
2020/10/27	35.5	65.09	2	64.30	64.40	33.5	16,273	0.21%
2020/10/26	11	66.75	49	66.84	66.30	-38	16,341	-0.23%
2020/10/23	61	65.05	6	65.03	65.20	55	16,041	0.34%
2020/10/22	42	64.05	5	64.10	64.40	37	16,502	0.22%
2020/10/21	23	63.96	48	63.99	64.10	-25	16,708	-0.15%
2020/10/20	5	62.12	6	62.15	61.90	-1	16,222	-0.01%
2020/10/19	0.1	61.90	2.1	61.95	61.90	-2.1	16,103	-0.01%
2020/10/16	4	61.70	8	61.80	61.20	-4	16,002	-0.02%
2020/10/15	4	61.10	9	61.30	61.30	-5	15,922	-0.03%
2020/10/14	13	61.06	4	61.10	60.90	9	15,768	0.06%
2020/10/13	16	61.66	0	0.00	61.80	16	15,618	0.10%
2020/10/12	28	62.20	14.4	62.45	62.10	13.6	15,523	0.09%
2020/10/08	4	61.30	8	61.28	61.50	-4	15,126	-0.03%
2020/10/07	7	60.29	0.9	60.40	60.10	6.1	14,997	0.04%
2020/10/06	6	60.52	0.6	60.50	60.20	5.4	15,039	0.04%
2020/10/05	69	60.86	71.3	61.31	60.50	-2.3	15,004	-0.02%
2020/09/30	3	59.27	1.7	59.32	59.20	1.3	14,959	0.01%
2020/09/29	9	59.00	2.1	59.62	58.60	6.9	15,097	0.05%
2020/09/28	2.1	59.87	2	60.60	60.20	0.1	15,071	0.00%
2020/09/25	2	58.50	3.5	58.89	58.90	-1.5	15,081	-0.01%
2020/09/24	4	58.45	3	58.56	58.20	1	15,193	0.01%
2020/09/23	2	60.00	3.5	60.09	59.90	-1.5	15,347	-0.01%
2020/09/22	6	60.55	2	60.60	60.40	4	15,304	0.03%
2020/09/21	5	61.98	1	61.80	61.70	4	15,289	0.03%
2020/09/18	1	62.20	11.4	62.68	62.40	-10.4	15,308	-0.07%
2020/09/17	0	0.00	1.9	62.50	62.30	-1.9	15,266	-0.01%
2020/09/16	0	0.00	0.1	62.50	62.40	-0.1	15,278	0.00%
2020/09/15	1	62.00	3	62.07	62.00	-2	15,188	-0.01%
2020/09/14	3	61.37	2	61.55	61.60	1	15,276	0.01%
2020/09/11	2	61.35	1.4	61.43	61.30	0.6	15,249	0.00%
2020/09/10	9.1	61.47	4	61.40	61.20	5.1	15,305	0.03%
2020/09/09	2	60.77	1	60.90	62.00	1	15,289	0.01%
2020/09/08	1	61.00	5.4	61.22	61.40	-4.4	15,271	-0.03%
2020/09/07	3	60.60	8	60.64	61.00	-5	15,274	-0.03%
2020/09/04	7	59.39	2.8	59.65	59.50	4.2	15,281	0.03%
2020/09/03	5	60.20	0.2	60.50	60.30	4.8	15,251	0.03%
2020/09/02	6	60.68	1.2	61.17	60.20	4.8	15,232	0.03%
2020/09/01	2	60.60	3	61.27	61.30	-1	15,085	-0.01%
2020/08/31	196	61.85	196.2	61.87	61.20	-0.2	15,154	0.00%	大買/大賣/
2020/08/28	1	61.00	1	61.10	61.10	0	15,030	0.00%
2020/08/27	2	61.95	1.6	62.28	61.60	0.4	15,205	0.00%
2020/08/26	6	61.90	1	62.10	61.90	5	15,197	0.03%
2020/08/25	4	62.20	4	62.30	62.10	0	15,200	0.00%
2020/08/24	8.1	61.40	8.1	61.50	61.30	0	15,508	0.00%
2020/08/21	12	61.49	7.9	62.01	61.90	4.1	15,499	0.03%
2020/08/20	6	61.97	2	60.20	61.10	4	15,442	0.03%
2020/08/19	10	65.32	5	65.00	64.80	5	15,036	0.03%
2020/08/18	6	67.40	0.1	67.50	67.00	5.9	14,760	0.04%
2020/08/17	0.1	68.40	4	67.65	68.40	-3.9	14,617	-0.03%
2020/08/14	9	67.02	1	67.20	66.80	8	14,748	0.05%
2020/08/13	6	68.10	0	0.00	68.00	6	14,659	0.04%
2020/08/12	2	69.70	2	69.50	69.90	0	14,630	0.00%
2020/08/11	5	70.64	2	70.40	70.40	3	14,577	0.02%
2020/08/10	0	0.00	2	70.70	70.40	-2	14,476	-0.01%
2020/08/07	11	70.75	27	70.84	70.30	-16	14,458	-0.11%
2020/08/06	5	70.70	2	71.20	70.90	3	14,345	0.02%
2020/08/05	17	70.58	21	70.52	70.30	-4	14,191	-0.03%
2020/08/04	9	71.03	2	71.10	70.60	7	13,930	0.05%
2020/08/03	50	72.76	22	72.43	71.60	28	13,492	0.21%
2020/07/31	9	75.34	5	76.20	75.60	4	12,811	0.03%
2020/07/30	18	73.99	12	75.38	75.50	6	12,677	0.05%
2020/07/29	2	72.50	1	73.50	72.50	1	12,382	0.01%
2020/07/28	24.1	74.76	21	73.60	70.70	3.1	12,268	0.03%
2020/07/27	28	74.11	19	74.16	73.00	9	11,638	0.08%
2020/07/24	4	69.83	4	70.05	69.90	0	11,081	0.00%
2020/07/23	0.1	71.50	8	71.40	71.80	-7.9	10,898	-0.07%
2020/07/22	28	72.39	0	0.00	71.80	28	10,879	0.26%
2020/07/21	3	72.17	4	72.00	72.00	-1	10,752	-0.01%
2020/07/20	1	70.40	0	0.00	70.60	1	10,653	0.01%
2020/07/17	2	69.60	0	0.00	69.30	2	10,703	0.02%
2020/07/16	10	69.94	9	69.98	69.70	1	10,702	0.01%
2020/07/15	3	71.07	0	0.00	70.70	3	10,723	0.03%
2020/07/14	1.1	71.43	1.6	71.19	70.70	-0.5	10,890	0.00%
2020/07/13	8	71.63	5	72.20	72.40	3	10,838	0.03%
2020/07/10	4	71.15	3	71.20	71.60	1	10,829	0.01%
2020/07/09	0	0.00	4	71.30	70.40	-4	10,785	-0.04%
2020/07/08	18	69.33	10	69.40	69.50	8	10,545	0.08%
2020/07/07	2	70.75	5	70.78	70.50	-3	10,396	-0.03%
2020/07/06	1	71.50	2	71.50	71.60	-1	10,289	-0.01%
2020/07/03	5	72.00	1	73.70	71.90	4	10,198	0.04%
2020/07/02	2	68.80	24	69.87	72.70	-22	10,104	-0.22%
2020/06/30	8	67.31	8	67.40	67.60	0	9,908	0.00%
2020/06/29	0	0.00	6	68.18	67.30	-6	9,975	-0.06%
2020/06/24	10	67.87	5	68.08	68.00	5	10,071	0.05%
2020/06/23	8	68.28	0	0.00	67.80	8	10,170	0.08%
2020/06/22	0.1	68.00	1	68.30	68.20	-0.9	10,310	-0.01%
2020/06/19	1	67.60	5	67.96	68.20	-4	10,480	-0.04%
2020/06/18	1	67.50	0	0.00	67.50	1	10,454	0.01%
2020/06/17	0	0.00	6	67.97	68.00	-6	10,597	-0.06%
2020/06/15	4	66.20	0	0.00	65.60	4	11,239	0.04%
2020/06/11	5.1	67.10	4	66.50	66.50	1.1	11,576	0.01%
2020/06/10	0	0.00	13	67.92	68.00	-13	11,675	-0.11%
2020/06/09	5	66.50	1	66.80	66.20	4	11,883	0.03%
2020/06/05	1	68.30	9	67.99	68.20	-8	11,980	-0.07%
2020/06/04	3	66.37	0.1	66.60	66.80	2.9	11,922	0.02%
2020/06/03	0	0.00	10	65.90	66.50	-10	12,037	-0.08%
2020/06/02	0.1	63.50	0	0.00	63.50	0.1	11,846	0.00%
2020/05/28	1	61.60	2	61.55	61.30	-1	11,579	-0.01%
2020/05/27	2	61.15	0.9	61.20	61.00	1.1	11,656	0.01%
2020/05/26	3	61.27	2	61.60	61.40	1	11,723	0.01%
2020/05/25	26	60.45	9	61.14	61.10	17	11,733	0.14%
2020/05/22	0	0.00	21	61.21	61.30	-21	11,709	-0.18%
2020/05/21	11	62.60	0	0.00	63.00	11	11,682	0.09%
2020/05/20	1	61.20	0	0.00	61.70	1	11,415	0.01%
2020/05/19	6	61.97	0	0.00	62.20	6	11,304	0.05%
2020/05/18	1	63.40	1	63.60	62.60	0	11,249	0.00%
2020/05/15	10	67.60	1	67.40	66.40	9	11,217	0.08%
2020/05/14	1	66.50	0	0.00	66.50	1	11,200	0.01%
2020/05/13	2	66.80	0	0.00	68.00	2	11,150	0.02%
2020/05/11	1	69.10	2	69.00	68.90	-1	11,207	-0.01%
2020/05/08	0	0.00	7	67.76	67.60	-7	11,212	-0.06%
2020/05/07	2	66.70	2	66.75	66.20	0	11,275	0.00%
2020/05/06	0	0.00	2	64.40	64.40	-2	11,311	-0.02%
2020/05/05	0	0.00	2	65.30	65.00	-2	11,260	-0.02%
2020/05/04	2	63.81	0	0.00	64.40	2	11,292	0.02%
2020/04/30	0	0.00	14	66.78	67.10	-14	11,242	-0.12%
2020/04/29	1	65.20	0	0.00	65.30	1	11,365	0.01%
2020/04/28	0	0.00	1	64.50	64.80	-1	11,470	-0.01%
2020/04/27	0	0.00	1	64.20	65.30	-1	11,653	-0.01%
2020/04/22	5	61.60	0	0.00	62.60	5	11,688	0.04%
2020/04/21	2	63.75	3	64.27	63.10	-1	11,654	-0.01%
2020/04/20	8	65.50	3	65.63	65.50	5	11,622	0.04%
2020/04/17	9	66.38	5	66.62	66.80	4	11,566	0.03%
2020/04/16	4	65.45	2	65.40	64.70	2	11,381	0.02%
2020/04/15	1	65.60	0	0.00	65.50	1	11,416	0.01%
2020/04/14	5	62.50	5.1	65.10	65.00	-0.1	11,362	0.00%
2020/04/13	0	0.00	5	62.40	62.00	-5	11,287	-0.04%
2020/04/10	5	61.50	0	0.00	61.50	5	11,466	0.04%
2020/04/09	0	0.00	1	63.00	62.20	-1	11,485	-0.01%
2020/04/07	0	0.00	20	61.18	61.70	-20	11,386	-0.18%
2020/04/06	4	57.53	2	58.75	58.80	2	11,236	0.02%
2020/04/01	6	57.27	0	0.00	57.20	6	11,185	0.05%
2020/03/31	6	59.15	6	59.32	58.60	0	11,129	0.00%
2020/03/30	0	0.00	0.1	59.50	59.20	-0.1	10,968	0.00%
2020/03/27	0.1	59.90	0	0.00	59.80	0.1	10,829	0.00%
2020/03/26	0	0.00	1	59.40	59.80	-1	10,723	-0.01%
2020/03/24	0	0.00	2	55.00	54.30	-2	10,519	-0.02%
2020/03/20	9	52.46	7	52.87	54.20	2	10,359	0.02%
2020/03/19	1	49.95	4	50.93	50.20	-3	10,011	-0.03%
2020/03/18	4	56.33	6.3	56.56	55.50	-2.3	10,048	-0.02%
2020/03/17	3	57.70	3	58.00	57.70	0	10,224	0.00%
2020/03/16	5	59.90	2	60.50	59.30	3	10,022	0.03%
2020/03/13	8	58.99	3	58.77	61.00	5	9,798	0.05%
2020/03/12	5	64.04	5	64.84	62.70	0	9,516	0.00%
2020/03/11	9	68.81	9	68.43	67.30	0	9,733	0.00%
2020/03/10	1	66.80	0	0.00	68.00	1	9,658	0.01%
2020/03/09	3	69.10	3	69.63	68.90	0	9,586	0.00%
2020/03/06	6	71.63	3	71.50	71.50	3	9,420	0.03%
2020/03/05	11	73.10	8	73.40	73.60	3	9,344	0.03%
2020/03/04	1	71.90	1	72.40	72.50	0	9,349	0.00%
2020/03/03	0	0.00	3	71.40	72.50	-3	9,314	-0.03%
2020/03/02	1	70.20	0	0.00	70.10	1	9,187	0.01%
2020/02/27	0	0.00	1	72.10	71.30	-1	9,246	-0.01%
2020/02/25	3	73.80	0	0.00	73.50	3	9,010	0.03%
2020/02/24	0	74.20	0	0.00	73.90	0	9,016	0.00%
2020/02/21	0	75.50	5.3	75.22	75.20	-5.3	9,019	-0.06%
2020/02/20	1	76.20	2	77.40	75.60	-1	9,036	-0.01%
2020/02/19	0	76.10	1	76.00	76.40	-1	9,065	-0.01%
2020/02/17	1	76.40	0	0.00	76.70	1	8,827	0.01%
2020/02/14	0	0.00	0.6	77.20	77.40	-0.6	8,831	-0.01%
2020/02/13	0	77.30	0	0.00	77.50	0	8,799	0.00%
2020/02/12	0	0.00	1	77.10	77.50	-1	8,803	-0.01%
2020/02/11	1	75.50	0	0.00	76.20	1	8,754	0.01%
2020/02/07	1	75.10	1	74.60	74.80	0	8,701	0.00%
2020/02/06	0	0.00	1	77.80	77.90	-1	8,646	-0.01%
2020/02/04	1	73.90	0	0.00	73.70	1	8,637	0.01%
2020/02/03	20	72.91	20	72.02	72.80	0	8,920	0.00%
2020/01/30	0	0.00	4	75.80	74.10	-4	8,623	-0.05%
2020/01/20	6	79.12	0	0.00	79.00	6	8,516	0.07%
2020/01/17	1	79.40	5	78.80	79.30	-4	8,578	-0.05%
2020/01/16	2	79.45	4	79.00	79.30	-2	8,546	-0.02%
2020/01/15	5	81.30	7	81.49	81.10	-2	8,523	-0.02%
2020/01/14	5	80.80	0	0.00	81.20	5	8,463	0.06%
2020/01/13	0	0.00	1	79.60	80.70	-1	8,442	-0.01%
2020/01/10	2	79.30	5	79.00	79.60	-3	8,495	-0.04%
2020/01/09	0	0.00	2	79.30	79.80	-2	8,521	-0.02%
2020/01/08	10	78.20	2	77.95	77.40	8	8,510	0.09%
2020/01/07	0	0.00	1	78.50	78.70	-1	8,542	-0.01%
2020/01/06	5	79.10	3	78.50	78.70	2	8,755	0.02%
2020/01/03	0	0.00	15	81.17	81.80	-15	8,582	-0.17%
2020/01/02	6	82.80	7	83.01	82.80	-1	8,527	-0.01%
2019/12/30	6	84.52	2.1	84.39	84.40	4	8,544	0.05%
2019/12/27	0	0.00	6	84.92	85.20	-6	8,590	-0.07%
2019/12/26	5	84.00	0	0.00	83.50	5	8,570	0.06%
2019/12/24	0	84.40	0.1	84.40	84.80	0	8,826	0.00%
2019/12/23	0	0.00	1	85.30	85.40	-1	8,875	-0.01%
2019/12/20	1	84.30	46	83.90	84.60	-45	8,966	-0.50%
2019/12/19	1	84.80	1	84.80	84.30	0	8,871	0.00%
2019/12/18	2	85.30	9	85.14	85.40	-7	8,868	-0.08%
2019/12/17	3.1	84.83	1	85.00	85.00	2.1	8,897	0.02%
2019/12/16	49	84.18	16	85.30	84.10	33	8,840	0.37%
2019/12/13	11	85.45	12	85.98	85.20	-1	8,802	-0.01%
2019/12/12	7	83.89	12	83.87	84.60	-5	8,463	-0.06%
2019/12/11	0	80.00	2	80.15	80.40	-2	8,097	-0.02%
2019/12/09	13	80.21	5	80.14	80.00	8	8,131	0.10%
2019/12/06	15	80.92	5	80.64	79.70	10	8,083	0.12%
2019/11/29	1	75.40	1	76.20	75.60	0	7,862	0.00%
2019/11/28	0	0.00	5	77.70	77.00	-5	7,783	-0.06%
2019/11/27	5	77.30	0	0.00	77.10	5	7,896	0.06%
2019/11/25	0	0.00	1	77.80	77.00	-1	7,680	-0.01%
2019/11/22	2	77.55	1	77.60	77.80	1	7,778	0.01%
2019/11/21	4	77.38	3	77.20	77.60	1	7,774	0.01%
2019/11/20	7	79.57	2	79.30	79.70	5	7,740	0.06%
2019/11/19	10	78.75	10	78.90	79.00	0	7,789	0.00%
2019/11/18	0	0.00	5	79.60	79.70	-5	7,801	-0.06%
2019/11/15	5	78.40	0	0.00	78.20	5	7,873	0.06%
2019/11/12	0	0.00	20	78.30	78.30	-20	8,045	-0.25%
2019/11/11	0	77.50	5	77.70	78.00	-5	8,151	-0.06%
2019/11/08	2	78.55	2	78.30	78.30	0	8,226	0.00%
2019/11/07	5	79.70	5	79.90	79.70	0	8,241	0.00%
2019/11/06	1	79.60	1	79.60	79.60	0	8,235	0.00%
2019/11/05	2	79.70	7	79.90	80.00	-5	8,257	-0.06%
2019/11/04	6	80.00	1	80.80	80.50	5	8,371	0.06%
2019/11/01	20	80.20	0	0.00	80.00	20	8,352	0.24%
2019/10/31	7	80.01	12	79.88	79.50	-5	8,472	-0.06%
2019/10/30	9	77.70	9	78.03	77.60	0	8,159	0.00%
2019/10/29	0	0.00	1	78.00	78.30	-1	8,188	-0.01%
2019/10/28	3	79.07	3	78.27	78.10	0	8,187	0.00%
2019/10/25	1	79.20	0	0.00	79.40	1	8,106	0.01%
2019/10/24	7	78.74	3	78.93	79.20	4	8,088	0.05%
2019/10/23	1	78.60	3	78.90	78.60	-2	8,067	-0.02%
2019/10/22	2	77.90	9	78.26	78.00	-7	8,044	-0.09%
2019/10/21	4	77.73	1	78.10	77.70	3	8,103	0.04%
2019/10/18	2	77.90	2	78.00	78.00	0	8,128	0.00%
2019/10/16	3	76.90	3	76.93	77.00	0	8,205	0.00%
2019/10/15	7	77.31	6	76.98	76.80	1	8,254	0.01%
2019/10/14	2	75.00	12	76.47	76.80	-10	8,264	-0.12%
2019/10/09	2	73.50	0	0.00	72.40	2	8,101	0.02%
2019/10/08	0	0.00	0.5	73.50	74.00	-0.5	8,099	-0.01%
2019/10/04	0	0.00	1	73.30	72.80	-1	8,355	-0.01%
2019/10/03	1	71.50	1	72.60	72.30	0	8,300	0.00%
2019/10/02	1	72.60	0	0.00	73.30	1	8,296	0.01%
2019/10/01	1	71.00	8	72.60	73.50	-7	8,350	-0.08%
2019/09/27	1	71.40	1	71.00	70.80	0	8,282	0.00%
2019/09/25	8	70.88	1	71.30	71.30	7	8,390	0.08%
2019/09/23	5	72.90	0	0.00	73.10	5	8,466	0.06%
2019/09/19	5	73.20	0	0.00	73.20	5	8,464	0.06%
2019/09/18	1	73.00	13.5	73.01	73.00	-12.5	8,527	-0.15%
2019/09/17	5	72.10	4	73.15	73.10	1	8,568	0.01%
2019/09/16	0	0.00	5	72.20	72.10	-5	8,579	-0.06%
2019/09/12	1	72.00	0	0.00	72.00	1	8,641	0.01%
2019/09/11	2	71.00	2	71.00	71.00	0	8,831	0.00%
2019/09/10	2	70.70	0	0.00	70.70	2	8,845	0.02%
2019/09/09	3	71.70	1	72.20	71.60	2	8,867	0.02%
2019/09/06	0	0.00	2	72.25	71.90	-2	8,940	-0.02%
2019/09/05	0	0.00	1	71.90	72.00	-1	8,908	-0.01%
2019/09/04	6	70.23	5.2	70.36	71.30	0.8	8,789	0.01%
2019/09/03	4	70.50	7	69.69	69.50	-3	8,737	-0.03%
2019/09/02	2	70.60	2	71.20	71.50	0	8,712	0.00%
2019/08/30	2	71.50	0	0.00	71.40	2	8,733	0.02%
2019/08/29	15	69.00	0	0.00	69.90	15	8,673	0.17%
2019/08/23	1	70.70	0	0.00	70.70	1	9,005	0.01%
2019/08/21	0	0.00	1	69.90	69.30	-1	9,194	-0.01%
2019/08/20	0	0.00	3.5	68.94	69.30	-3.5	9,215	-0.04%
2019/08/19	0	68.30	12	68.20	68.70	-12	9,189	-0.13%
2019/08/16	1	66.60	1	66.70	67.10	0	9,386	0.00%
2019/08/15	4	67.00	0	0.00	67.00	4	9,413	0.04%
2019/08/14	0	0.00	5	68.28	68.30	-5	9,544	-0.05%
2019/08/13	2	66.80	0	0.00	66.60	2	9,528	0.02%
2019/08/12	3	69.07	1	68.90	68.90	2	9,513	0.02%
2019/08/06	3	66.97	2	68.10	68.30	1	9,502	0.01%
2019/08/02	7	68.00	9	69.00	68.80	-2	9,263	-0.02%
2019/07/31	1	69.20	1	70.20	69.90	0	9,127	0.00%
2019/07/26	2	69.60	2	69.40	69.60	0	9,208	0.00%
2019/07/24	0	70.50	0	0.00	70.90	0	9,355	0.00%
2019/07/22	3	70.50	0	0.00	70.50	3	9,449	0.03%
2019/07/19	0	70.00	3	70.30	70.40	-3	9,486	-0.03%
2019/07/17	0	67.30	0	0.00	67.50	0	9,487	0.00%
2019/07/16	9	69.26	1	70.00	69.10	8	9,416	0.08%
2019/07/15	2	69.30	2	69.25	69.10	0	9,449	0.00%
2019/07/12	7	67.60	11	67.55	67.50	-4	9,592	-0.04%
2019/07/11	9	68.57	4	68.38	68.40	5	10,008	0.05%
2019/07/09	7	64.70	6	64.57	64.10	1	9,693	0.01%
2019/07/08	1	64.50	0	0.00	64.50	1	9,752	0.01%
2019/07/05	3	65.70	4	66.18	66.20	-1	9,730	-0.01%
2019/07/04	9	65.68	11	66.53	65.30	-2	9,683	-0.02%
2019/07/03	7	64.40	6	64.05	64.40	1	9,581	0.01%
2019/07/02	4	65.30	2	65.20	64.60	2	9,582	0.02%
2019/06/28	2	62.30	2	62.40	61.50	0	9,809	0.00%
2019/06/26	1	61.40	0	0.00	60.50	1	9,960	0.01%
2019/06/24	4	62.30	4	62.20	63.00	0	10,142	0.00%
2019/06/21	4	62.90	4	63.00	63.20	0	10,262	0.00%
2019/06/20	4	61.60	4	62.00	62.50	0	10,219	0.00%
2019/06/19	1	60.70	3	61.87	62.30	-2	10,393	-0.02%
2019/06/17	8	59.04	5	59.30	58.40	3	10,296	0.03%
2019/06/14	6.2	60.13	4	60.10	60.00	2.2	10,305	0.02%
2019/06/13	0	0.00	2	60.30	60.60	-2	10,283	-0.02%
2019/06/12	2	60.50	0	0.00	60.50	2	10,412	0.02%
2019/06/11	2	60.60	4	60.55	60.50	-2	10,383	-0.02%
2019/06/10	2	60.00	0	0.00	59.90	2	10,344	0.02%
2019/06/06	4	59.20	4	59.00	58.70	0	10,348	0.00%
2019/06/05	3	60.10	7	60.10	60.00	-4	10,363	-0.04%
2019/06/04	6	59.02	0	0.00	59.00	6	10,403	0.06%
2019/05/30	0	0.00	4	58.90	58.60	-4	10,173	-0.04%
2019/05/29	6	58.20	5	58.28	58.40	1	10,248	0.01%
2019/05/28	0	0.00	1	59.00	58.40	-1	10,391	-0.01%
2019/05/24	0	0.00	1	58.30	58.60	-1	10,320	-0.01%
2019/05/23	7	58.80	2	58.40	58.30	5	10,236	0.05%
2019/05/22	9	63.19	7	63.29	62.90	2	9,971	0.02%
2019/05/21	6	62.47	2	61.90	62.60	4	9,963	0.04%
2019/05/20	2	64.90	1	64.80	64.50	1	9,737	0.01%
2019/05/17	3	67.40	2	65.65	65.60	1	9,654	0.01%
2019/05/16	0	0.00	3	69.20	68.50	-3	9,537	-0.03%
2019/05/15	0	0.00	4.5	68.22	68.00	-4.5	9,479	-0.05%
2019/05/14	3	67.10	0	0.00	66.80	3	9,451	0.03%
2019/05/13	0	0.00	3	68.20	68.00	-3	9,360	-0.03%
2019/05/10	8	69.74	8	69.94	68.80	0	9,428	0.00%
2019/05/09	3	69.40	6	68.90	69.40	-3	9,431	-0.03%
2019/05/08	2	69.70	3	70.40	70.00	-1	9,355	-0.01%
2019/05/07	7	71.07	3	71.20	71.00	4	9,252	0.04%
2019/05/06	1	70.10	0	0.00	71.40	1	9,312	0.01%
2019/05/03	1	72.00	1	71.60	72.00	0	9,211	0.00%
2019/05/02	8	71.36	9	71.01	70.70	-1	9,077	-0.01%
2019/04/30	3	71.57	0	0.00	71.70	3	8,938	0.03%
2019/04/29	16	71.42	14	72.50	71.60	2	8,846	0.02%
2019/04/25	1	72.30	4	74.28	73.60	-3	8,641	-0.03%
2019/04/24	2	73.05	2	72.80	73.10	0	8,561	0.00%
2019/04/23	2	73.60	1	75.00	74.30	1	8,439	0.01%
2019/04/22	100	75.39	2	75.40	75.00	98	8,378	1.17%
2019/04/19	2.5	75.00	0	0.00	75.50	2.5	8,333	0.03%
2019/04/18	2.5	74.73	2	74.75	74.10	0.5	8,182	0.01%
2019/04/17	0	0.00	4	75.13	75.20	-4	8,000	-0.05%
2019/04/16	0	0.00	2	70.10	71.00	-2	7,571	-0.03%
2019/04/12	0	0.00	0.7	69.70	69.70	-0.7	7,682	-0.01%
2019/04/11	0	0.00	2	71.50	71.40	-2	7,774	-0.03%
2019/04/08	0	0.00	2	70.60	70.60	-2	7,828	-0.03%
2019/04/03	2	70.70	0	0.00	70.80	2	7,723	0.03%
2019/04/02	2	70.15	2	71.05	70.60	0	7,607	0.00%
2019/04/01	0	0.00	1	68.30	68.70	-1	7,262	-0.01%
2019/03/29	3	67.10	1	67.50	67.50	2	7,033	0.03%
2019/03/27	1	68.40	1	69.40	68.40	0	7,012	0.00%
2019/03/26	15	67.00	16	67.45	67.50	-1	6,729	-0.01%
2019/03/25	2	64.80	20	64.80	65.00	-18	6,562	-0.27%
2019/03/22	15	66.20	17	65.44	65.90	-2	6,510	-0.03%
2019/03/20	0	0.00	1	63.20	63.00	-1	6,223	-0.02%
2019/03/18	1	62.10	0	0.00	62.70	1	6,069	0.02%
2019/03/15	0	0.00	2	63.00	62.10	-2	6,038	-0.03%
2019/03/12	1	62.90	2	63.00	62.90	-1	6,090	-0.02%
2019/03/11	2	62.40	0	0.00	62.20	2	6,135	0.03%
2019/03/06	2	64.20	0	0.00	64.00	2	6,505	0.03%
2019/03/04	1	62.10	1	62.70	63.80	0	6,652	0.00%
2019/02/27	2	63.25	0	0.00	62.90	2	6,563	0.03%
2019/02/26	2	64.70	2	64.70	64.50	0	6,364	0.00%
2019/02/25	0	0.00	7	61.97	62.00	-7	6,185	-0.11%
2019/02/22	4	59.80	1	59.90	59.80	3	6,319	0.05%
2019/02/19	1	58.70	0	0.00	58.60	1	6,429	0.02%
2019/02/14	1	59.10	0	0.00	58.80	1	6,611	0.02%
2019/02/13	0	0.00	1	59.50	59.60	-1	6,630	-0.02%
2019/02/12	0	0.00	1	59.70	60.30	-1	6,620	-0.02%
2019/01/24	0	58.50	0	0.00	58.70	0	6,582	0.00%
2019/01/22	0	58.30	0	0.00	58.50	0	6,784	0.00%
2019/01/21	1	59.80	0	0.00	58.80	1	6,848	0.01%
2019/01/17	2	58.45	2	58.30	58.10	0	6,967	0.00%
2019/01/15	0	0.00	1	58.40	58.60	-1	7,036	-0.01%
2019/01/11	1	57.30	0	0.00	57.60	1	7,172	0.01%
2019/01/08	0.1	55.20	0	0.00	55.20	0.1	7,152	0.00%
2019/01/03	0	0.00	2	55.90	56.00	-2	7,624	-0.03%
2019/01/02	2	56.95	0	0.00	56.50	2	7,538	0.03%
2018/12/22	1	58.30	1	58.20	58.20	0	7,732	0.00%
2018/12/21	1	58.90	1	58.70	58.70	0	7,891	0.00%
2018/12/17	0	0.00	1	60.50	60.30	-1	7,880	-0.01%
2018/12/14	1	60.10	0	0.00	60.30	1	7,907	0.01%
2018/12/13	0.3	60.50	0	0.00	60.50	0.3	7,921	0.00%
2018/12/12	1	60.20	2	60.20	60.00	-1	7,921	-0.01%
2018/12/11	2	59.25	0	0.00	58.80	2	7,865	0.03%
2018/12/10	1	59.70	1	59.60	59.40	0	7,909	0.00%
2018/12/07	1	60.30	1	60.20	60.20	0	7,943	0.00%
2018/12/06	3	61.00	0	0.00	59.70	3	7,958	0.04%
2018/12/05	0.1	62.80	0	0.00	62.80	0.1	7,815	0.00%
2018/12/03	1	64.10	3	64.93	64.50	-2	7,809	-0.03%
2018/11/30	0	0.00	4	62.30	62.40	-4	7,672	-0.05%
2018/11/29	0	0.00	1	63.20	62.00	-1	7,506	-0.01%
2018/11/28	2	61.75	4	62.23	62.50	-2	7,288	-0.03%
2018/11/26	0	0.00	5	57.80	57.40	-5	7,023	-0.07%
2018/11/22	1	56.70	2	56.50	56.50	-1	6,958	-0.01%
2018/11/21	7	56.74	0	0.00	56.60	7	6,904	0.10%
2018/11/20	1	57.70	1	57.60	57.60	0	6,686	0.00%
2018/11/13	1	59.90	0	0.00	59.50	1	6,465	0.02%
2018/11/07	1	61.10	0	0.00	61.20	1	6,456	0.02%
2018/10/31	0	0.00	2	61.00	62.40	-2	6,676	-0.03%
2018/10/29	0	0.00	1	61.60	61.20	-1	6,524	-0.02%
2018/10/26	0	0.00	2	61.05	61.70	-2	6,544	-0.03%
2018/10/25	0	0.00	6	61.18	60.60	-6	6,565	-0.09%
2018/10/19	0	0.00	1	61.40	62.40	-1	7,181	-0.01%
2018/10/17	0	0.00	5	64.50	65.00	-5	7,089	-0.07%
2018/10/16	3	63.43	0	0.00	64.00	3	7,190	0.04%
2018/10/12	2	63.45	0	0.00	63.70	2	7,249	0.03%
2018/10/11	5	61.80	60	62.60	61.80	-55	7,236	-0.76%
2018/10/05	3	71.00	0	0.00	70.70	3	6,736	0.04%
2018/10/01	3	75.67	0	0.00	74.90	3	6,591	0.05%
2018/09/20	0	0.00	1	73.30	72.70	-1	6,579	-0.02%
2018/09/14	0	0.00	1	72.80	72.70	-1	6,747	-0.01%
2018/09/12	1	70.70	0	0.00	70.60	1	6,791	0.01%
2018/09/10	12	70.28	0	0.00	69.60	12	7,100	0.17%
2018/09/06	2	73.10	0	0.00	72.50	2	7,379	0.03%
2018/09/05	2	74.20	0	0.00	73.80	2	7,421	0.03%
2018/08/31	0	0.00	4	74.00	75.30	-4	7,794	-0.05%
2018/08/30	1	74.20	0	0.00	74.30	1	7,859	0.01%
2018/08/28	1	73.40	0	0.00	73.90	1	7,943	0.01%
2018/08/21	0	0.00	1	73.70	73.00	-1	8,299	-0.01%
2018/08/20	1	72.80	1	73.20	73.20	0	8,311	0.00%
2018/08/17	1	73.50	0	0.00	73.70	1	8,291	0.01%
2018/08/16	1	72.50	1	73.60	73.10	0	8,322	0.00%
2018/08/15	1	73.40	0	0.00	73.10	1	8,316	0.01%
2018/08/14	1	74.70	0	0.00	74.90	1	8,290	0.01%
2018/08/13	2	74.40	1	76.10	74.60	1	8,316	0.01%
2018/08/10	0	0.00	1	76.70	76.70	-1	8,256	-0.01%
2018/08/09	1	78.30	0.7	78.10	78.50	0.3	8,283	0.00%
2018/08/08	0.5	78.00	2	78.30	78.40	-1.5	8,252	-0.02%
2018/08/07	0	0.00	0.1	77.20	77.40	-0.1	8,249	0.00%
2018/08/03	0	0.00	1	77.10	77.30	-1	8,359	-0.01%
2018/08/02	1	78.30	0	0.00	76.60	1	8,462	0.01%
2018/08/01	1	77.90	0	0.00	78.00	1	8,496	0.01%
2018/07/31	2	76.75	16	77.09	78.40	-14	8,534	-0.16%
2018/07/30	5	78.82	3	78.63	78.50	2	8,504	0.02%
2018/07/27	27	73.42	27	72.44	74.60	0	8,500	0.00%
2018/07/26	10	71.25	0	0.00	71.20	10	8,623	0.12%
2018/07/24	0	0.00	2	70.50	70.70	-2	9,593	-0.02%
2018/07/23	0	0.00	5	69.92	70.00	-5	9,653	-0.05%
2018/07/13	1	71.90	1	71.70	72.10	0	9,847	0.00%
2018/07/09	0	0.00	1	70.30	70.00	-1	10,147	-0.01%
2018/07/03	1	69.80	0	0.00	69.50	1	10,591	0.01%
2018/06/26	0	0.00	1	71.80	71.50	-1	10,868	-0.01%
2018/06/20	1	72.20	6	71.60	72.10	-5	11,268	-0.04%
2018/06/15	0	0.00	2	74.30	74.40	-2	11,055	-0.02%
2018/06/14	0	0.00	3	75.00	74.50	-3	10,832	-0.03%
2018/06/13	3	76.10	0	0.00	75.60	3	10,810	0.03%
2018/06/12	7	75.30	1.4	75.48	75.60	5.6	10,907	0.05%
2018/06/11	2	76.20	0	0.00	76.10	2	10,767	0.02%
2018/06/07	0	0.00	2	78.80	78.40	-2	10,951	-0.02%
2018/06/06	1	77.70	0	0.00	77.60	1	10,931	0.01%
2018/06/05	2	76.90	0	0.00	76.80	2	11,093	0.02%
2018/06/04	1	76.60	0	0.00	76.80	1	11,302	0.01%
2018/06/01	1	75.50	0	0.00	76.00	1	11,445	0.01%
2018/05/31	1	75.60	3	75.50	76.00	-2	11,693	-0.02%
2018/05/30	3	75.30	0	0.00	75.30	3	11,569	0.03%
2018/05/28	3	78.20	0	0.00	78.20	3	11,864	0.03%
2018/05/24	21	78.21	0	0.00	78.10	21	12,755	0.16%
2018/05/22	0	0.00	1	80.10	79.00	-1	13,796	-0.01%
2018/05/21	0.1	79.60	2	80.15	79.80	-1.9	14,317	-0.01%
2018/05/18	0	78.70	0	0.00	78.70	0	14,837	0.00%
2018/05/17	38	78.60	0	0.00	77.80	38	15,587	0.24%
2018/05/16	0.1	79.50	1	79.50	79.50	-0.9	16,280	-0.01%
2018/05/14	0.1	79.80	1	80.00	79.80	-0.9	18,193	0.00%
2018/05/11	2	79.85	6	79.58	79.80	-4	19,498	-0.02%
2018/05/10	3	78.23	1	78.50	78.50	2	20,801	0.01%
2018/05/09	2	77.75	3	77.00	77.20	-1	22,340	0.00%
2018/05/08	1	78.00	4	78.25	77.70	-3	24,370	-0.01%
2018/05/07	10	81.14	3	81.13	79.00	7	27,009	0.03%
2018/05/04	13	79.98	24	78.05	80.20	-11	29,040	-0.04%
2018/05/03	4	75.80	1	76.30	75.10	3	30,842	0.01%
2018/05/02	65	77.58	10.5	76.90	75.70	54.5	36,334	0.15%
2018/04/30	17	80.58	14	81.38	80.30	3	38,764	0.01%