日月光投控 (3711)-富邦-新營券商分點個股進出

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
▲1.0
漲幅
+0.68%
成交量
11,507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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	148.00	0	0.00	148.00	1	15,687	0.01%
2024/04/29	0.1	145.00	0	0.00	147.00	0.1	15,651	0.00%
2024/04/26	1	144.50	0	0.00	142.50	1	15,766	0.01%
2024/04/25	1.1	145.00	0	0.00	145.00	1.1	15,906	0.01%
2024/04/24	0	0.00	5	147.50	148.00	-5	15,903	-0.03%
2024/04/23	2	146.50	0	0.00	145.00	2	15,923	0.01%
2024/04/22	6.5	145.08	1	145.00	144.50	5.5	15,893	0.03%
2024/04/19	4	148.38	0	0.00	146.00	4	15,731	0.03%
2024/04/18	4.5	151.56	0	0.00	151.00	4.5	15,212	0.03%
2024/04/17	5	154.50	0	0.00	156.00	5	14,996	0.03%
2024/04/16	2	154.50	0	0.00	153.00	2	14,969	0.01%
2024/04/15	1	156.00	1.5	158.33	160.00	-0.5	14,828	0.00%
2024/04/12	0	0.00	1	161.00	160.50	-1	14,705	-0.01%
2024/04/11	0	0.00	1	158.00	159.00	-1	14,657	-0.01%
2024/04/10	0	158.00	1	157.50	158.50	-1	14,551	-0.01%
2024/04/09	1.5	154.67	0	0.00	156.00	1.5	14,659	0.01%
2024/04/08	0.5	153.00	0	0.00	153.00	0.5	14,652	0.00%
2024/04/02	2	153.75	0	0.00	153.50	2	14,453	0.01%
2024/04/01	1.1	150.09	0	0.00	150.00	1.1	14,286	0.01%
2024/03/29	0	0.00	5.2	156.96	161.00	-5.2	13,941	-0.04%
2024/03/28	1	154.00	1.5	154.33	155.00	-0.5	13,494	0.00%
2024/03/26	0.1	156.00	0	0.00	157.00	0.1	13,292	0.00%
2024/03/25	0.1	157.50	0	0.00	157.50	0.1	13,340	0.00%
2024/03/21	0	158.75	0.5	160.00	160.00	-0.4	13,302	0.00%
2024/03/20	7	157.64	0	0.00	156.50	7	13,282	0.05%
2024/03/19	0.1	156.00	0	0.00	160.00	0.1	13,259	0.00%
2024/03/15	1.2	152.96	0	0.00	153.00	1.2	12,944	0.01%
2024/03/14	3	152.83	3	152.67	154.00	0	12,704	0.00%
2024/03/13	3.2	158.98	3	156.17	158.50	0.2	12,692	0.00%
2024/03/12	2.1	156.45	1	156.00	157.50	1.1	12,545	0.01%
2024/03/11	7	153.50	5	157.50	154.00	2	12,451	0.02%
2024/03/08	15	166.87	10.2	163.91	159.50	4.9	12,209	0.04%
2024/03/07	1	158.50	7.6	162.15	163.50	-6.6	11,149	-0.06%
2024/03/06	1.5	148.67	1	148.00	149.00	0.5	10,595	0.00%
2024/03/05	0	0.00	1	144.00	144.50	-1	10,633	-0.01%
2024/03/04	1	142.50	0	0.00	141.50	1	10,639	0.01%
2024/03/01	0	0.00	1	138.00	138.00	-1	10,599	-0.01%
2024/02/27	3	140.50	6	138.00	138.00	-3	10,500	-0.03%
2024/02/26	3	141.00	0	0.00	141.50	3	10,443	0.03%
2024/02/23	0	0.00	11.1	142.26	141.50	-11.1	10,443	-0.11%
2024/02/22	11	138.91	0	0.00	138.50	11	10,550	0.10%
2024/02/19	0	136.00	0	0.00	136.00	0	10,552	0.00%
2024/02/16	2	144.00	3	139.67	137.00	-1	10,799	-0.01%
2024/02/15	0	0.00	6	134.67	135.50	-6	10,676	-0.06%
2024/02/05	8.1	127.82	0	0.00	130.00	8.1	10,851	0.07%
2024/02/02	1	129.50	0.7	130.00	129.50	0.3	10,754	0.00%
2024/01/30	0.1	136.50	2	136.50	136.00	-2	10,412	-0.02%
2024/01/25	0.3	136.00	5	135.90	137.00	-4.7	10,680	-0.04%
2024/01/23	0	0.00	4	135.13	134.50	-4	10,790	-0.04%
2024/01/22	0	0.00	0.8	133.65	134.50	-0.8	10,895	-0.01%
2024/01/18	1.1	123.32	0	0.00	127.00	1.1	10,753	0.01%
2024/01/16	1	123.00	0	0.00	125.50	1	10,745	0.01%
2024/01/11	0.1	125.50	0	0.00	125.50	0.1	11,097	0.00%
2024/01/10	0	125.00	0	0.00	126.50	0	11,322	0.00%
2024/01/08	0.2	127.13	0	0.00	126.00	0.2	11,319	0.00%
2024/01/05	1	126.50	0	0.00	126.50	1	11,354	0.01%
2024/01/03	0.5	127.50	2	126.25	126.50	-1.5	11,651	-0.01%
2024/01/02	0	0.00	2	133.00	133.50	-2	11,332	-0.02%
2023/12/28	0	0.00	4	134.88	135.50	-4	11,296	-0.04%
2023/12/25	0	0.00	1	131.50	131.00	-1	11,265	-0.01%
2023/12/21	0	0.00	1	129.00	130.00	-1	11,504	-0.01%
2023/12/20	1	131.50	0	0.00	131.50	1	11,464	0.01%
2023/12/19	0	131.50	0	0.00	131.50	0	11,367	0.00%
2023/12/18	1	131.50	0	0.00	131.50	1	11,390	0.01%
2023/12/15	1	132.50	0	0.00	131.00	1	11,408	0.01%
2023/12/14	1	133.50	1	132.50	133.50	0	11,256	0.00%
2023/12/12	0	0.00	1	130.50	129.50	-1	11,294	-0.01%
2023/12/08	0	0.00	0	130.00	129.50	0	11,510	0.00%
2023/12/06	1	127.50	0	0.00	129.00	1	11,598	0.01%
2023/12/04	0.1	129.50	2	129.50	130.00	-1.9	11,632	-0.02%
2023/11/30	1.2	126.46	0	0.00	128.00	1.2	11,645	0.01%
2023/11/29	0.2	127.00	1	127.50	127.00	-0.8	11,473	-0.01%
2023/11/28	0	0.00	1	126.00	125.50	-1	11,316	-0.01%
2023/11/24	0	0.00	2	126.75	126.50	-2	11,610	-0.02%
2023/11/22	0.4	126.31	0	0.00	126.50	0.4	12,330	0.00%
2023/11/21	0	0.00	18	127.14	127.00	-18	12,850	-0.14%
2023/11/20	0	0.00	1	123.50	124.00	-1	12,782	-0.01%
2023/11/17	0	0.00	1	126.00	125.50	-1	12,736	-0.01%
2023/11/16	0	0.00	8	124.50	125.00	-8	12,730	-0.06%
2023/11/15	0	0.00	4.3	125.96	126.00	-4.3	12,641	-0.03%
2023/11/14	0	0.00	2	123.50	123.50	-2	12,410	-0.02%
2023/11/13	1	122.00	10	121.85	122.50	-9	12,429	-0.07%
2023/11/09	1	118.50	2	118.00	118.00	-1	12,282	-0.01%
2023/11/08	0	0.00	2	117.00	117.50	-2	12,332	-0.02%
2023/11/06	0	0.00	3	119.00	118.50	-3	12,489	-0.02%
2023/11/03	1	117.00	0	0.00	117.50	1	12,445	0.01%
2023/11/02	2	116.00	0	0.00	116.00	2	12,453	0.02%
2023/11/01	1	113.50	0	0.00	114.50	1	12,399	0.01%
2023/10/26	0	0.00	1	111.50	112.00	-1	12,896	-0.01%
2023/10/25	0.3	113.50	1	113.00	114.00	-0.7	13,077	-0.01%
2023/10/24	0	0.00	2	113.00	114.00	-2	13,022	-0.02%
2023/10/20	3	116.83	0	0.00	118.50	3	13,087	0.02%
2023/10/18	0.5	116.00	5.3	116.50	116.00	-4.8	13,025	-0.04%
2023/10/16	0	0.00	2	115.75	116.00	-2	12,932	-0.02%
2023/10/12	0	0.00	1	117.50	116.50	-1	13,308	-0.01%
2023/10/11	3	114.00	0	0.00	115.50	3	13,384	0.02%
2023/10/05	0	0.00	1	110.49	112.00	-1	13,451	-0.01%
2023/10/04	0	0.00	1	109.50	109.50	-1	13,557	-0.01%
2023/10/03	0	0.00	2	110.50	110.50	-2	13,703	-0.01%
2023/10/02	1	111.00	0	0.00	111.00	1	13,965	0.01%
2023/09/28	0.5	110.00	0	0.00	109.50	0.5	14,153	0.00%
2023/09/26	4	110.25	0	0.00	109.00	4	14,309	0.03%
2023/09/25	0	113.00	0	0.00	112.50	0	14,371	0.00%
2023/09/22	0	0.00	1	111.50	112.00	-1	14,828	-0.01%
2023/09/20	1	114.50	0	0.00	114.50	1	15,250	0.01%
2023/09/15	1	116.00	0	0.00	116.00	1	15,839	0.01%
2023/09/12	1	115.00	0	0.00	115.50	1	15,642	0.01%
2023/09/11	2.5	114.10	0	0.00	113.50	2.5	15,652	0.02%
2023/09/08	5	115.00	0	0.00	116.50	5	15,680	0.03%
2023/09/06	2	118.25	3	118.50	118.00	-1	15,997	-0.01%
2023/09/04	1	117.50	1	117.50	118.00	0	16,289	0.00%
2023/09/01	1	118.00	3	118.17	118.50	-2	16,862	-0.01%
2023/08/30	0	0.00	9	120.00	120.00	-9	17,535	-0.05%
2023/08/28	4	122.25	3	120.67	119.00	1	17,724	0.01%
2023/08/25	3	116.50	10	116.50	116.50	-7	17,796	-0.04%
2023/08/24	1	113.50	7	112.21	113.00	-6	17,728	-0.03%
2023/08/17	0	0.00	1	105.50	108.50	-1	19,519	-0.01%
2023/08/16	1	108.00	6	107.08	108.00	-5	19,556	-0.03%
2023/08/15	1	111.00	0	0.00	110.00	1	19,526	0.01%
2023/08/14	0	0.00	4	109.75	109.50	-4	19,710	-0.02%
2023/08/11	6	111.08	0	0.00	110.50	6	19,854	0.03%
2023/08/10	0	0.00	1	110.00	111.00	-1	19,915	-0.01%
2023/08/09	0	0.00	10	110.00	111.00	-10	19,811	-0.05%
2023/08/08	11	109.00	1	109.00	109.00	10	19,798	0.05%
2023/08/07	1	110.50	0	0.00	111.50	1	19,717	0.01%
2023/08/04	5	109.00	30	109.50	109.00	-25	19,801	-0.13%
2023/08/02	6.3	110.48	0	0.00	110.50	6.3	19,699	0.03%
2023/08/01	2	113.25	3	113.33	114.00	-1	19,380	-0.01%
2023/07/31	2.2	114.84	0	0.00	114.50	2.2	19,111	0.01%
2023/07/28	6	117.50	18	117.47	117.50	-12	18,899	-0.06%
2023/07/27	2	113.00	1	113.00	114.00	1	18,646	0.01%
2023/07/26	6	113.00	1	113.50	113.50	5	18,668	0.03%
2023/07/25	13	114.65	5	116.00	114.50	8	18,785	0.04%
2023/07/24	1	110.50	8	110.69	110.50	-7	18,701	-0.04%
2023/07/21	0	109.50	0	0.00	110.50	0	18,835	0.00%
2023/07/20	1	112.50	1	113.50	113.50	0	18,683	0.00%
2023/07/19	2.1	114.88	1.1	114.45	112.50	1	18,677	0.01%
2023/07/18	1	116.00	5	114.80	116.00	-4	18,724	-0.02%
2023/07/17	11	114.73	2	115.25	115.00	9	18,515	0.05%
2023/07/14	5	114.80	19	114.24	115.00	-14	18,381	-0.08%
2023/07/13	1	110.00	0	0.00	110.00	1	18,144	0.01%
2023/07/12	7	108.00	2	108.50	110.00	5	18,019	0.03%
2023/07/10	20.1	109.52	0	0.00	108.00	20.1	18,339	0.11%
2023/07/06	5	108.60	1	108.50	108.50	4	18,145	0.02%
2023/07/04	3	110.67	2	110.75	111.00	1	18,034	0.01%
2023/07/03	3	110.00	0	0.00	111.00	3	17,939	0.02%
2023/06/30	1.6	110.63	0	0.00	110.50	1.6	17,928	0.01%
2023/06/29	20	122.85	1	122.50	122.50	19	17,541	0.11%
2023/06/28	1	122.50	27	124.48	124.00	-26	17,438	-0.15%
2023/06/27	1	123.00	0	0.00	124.00	1	17,249	0.01%
2023/06/26	1	126.50	2	125.75	126.00	-1	16,972	-0.01%
2023/06/21	0	0.00	0.1	127.00	126.50	-0.1	16,836	0.00%
2023/06/20	1	125.00	1	125.50	126.50	0	16,846	0.00%
2023/06/19	0	0.00	4	126.25	126.50	-4	16,896	-0.02%
2023/06/16	10.1	124.61	1	125.50	125.50	9.1	16,919	0.05%
2023/06/14	17	124.56	6.1	124.52	124.50	10.9	16,920	0.06%
2023/06/13	0	0.00	2.4	127.07	128.00	-2.4	16,782	-0.01%
2023/06/12	1	126.00	2	126.25	125.50	-1	16,636	-0.01%
2023/06/09	3	126.00	2	124.25	126.00	1	16,594	0.01%
2023/06/08	4	123.50	2.3	124.06	122.50	1.7	16,428	0.01%
2023/06/07	8.1	125.62	9	125.44	125.00	-0.9	16,287	-0.01%
2023/06/06	0	0.00	4.7	121.10	121.50	-4.7	15,681	-0.03%
2023/06/05	2.6	116.50	10	116.00	116.50	-7.4	15,127	-0.05%
2023/06/02	2.3	116.06	5	116.30	116.50	-2.7	15,003	-0.02%
2023/06/01	3	112.00	0	0.00	112.00	3	14,515	0.02%
2023/05/31	0	0.00	2	112.00	111.50	-2	14,423	-0.01%
2023/05/29	1	110.00	0	0.00	109.00	1	13,542	0.01%
2023/05/26	0.1	110.50	0	0.00	110.50	0.1	13,374	0.00%
2023/05/23	0	0.00	1	110.50	110.00	-1	12,160	-0.01%
2023/05/19	0	0.00	9	108.56	109.00	-9	11,958	-0.08%
2023/05/18	0	0.00	2	108.50	109.00	-2	11,980	-0.02%
2023/05/17	8	106.00	5	105.50	105.50	3	11,829	0.03%
2023/05/16	0	0.00	1	105.00	104.00	-1	11,782	-0.01%
2023/05/15	0	103.50	0	0.00	103.00	0	11,766	0.00%
2023/05/09	1	105.00	2	104.25	104.50	-1	12,197	-0.01%
2023/05/08	0	0.00	1	104.00	104.00	-1	12,266	-0.01%
2023/05/05	0	0.00	1	103.00	103.00	-1	12,641	-0.01%
2023/05/04	10	103.00	0	0.00	103.00	10	12,901	0.08%
2023/05/03	1	100.00	0	0.00	101.50	1	12,983	0.01%
2023/05/02	2	100.50	1	100.50	100.50	1	13,109	0.01%
2023/04/27	0.5	102.00	0	0.00	101.00	0.5	13,209	0.00%
2023/04/26	7	100.43	0	0.00	100.50	7	13,108	0.05%
2023/04/25	1	101.50	0	0.00	101.50	1	12,980	0.01%
2023/04/24	0	102.50	0	0.00	102.00	0	12,955	0.00%
2023/04/21	2	102.75	0	0.00	102.50	2	12,978	0.02%
2023/04/20	1	104.00	0	0.00	103.50	1	12,887	0.01%
2023/04/19	1	105.00	0	0.00	103.50	1	13,041	0.01%
2023/04/14	0	0.00	25	104.00	105.50	-25	13,143	-0.19%
2023/04/13	32	103.97	0	0.00	103.50	32	13,028	0.25%
2023/04/10	0	0.00	2	109.00	109.00	-2	12,183	-0.02%
2023/04/06	0	0.00	18	112.50	112.50	-18	11,935	-0.15%
2023/03/31	24	111.52	5	112.50	112.50	19	11,951	0.16%
2023/03/30	1	112.50	12	112.54	112.50	-11	12,012	-0.09%
2023/03/24	0	0.00	2	111.25	111.00	-2	12,707	-0.02%
2023/03/23	0	0.00	1	110.00	110.50	-1	12,687	-0.01%
2023/03/22	0	0.00	1	108.50	109.00	-1	12,755	-0.01%
2023/03/21	2.5	107.40	3	106.50	107.00	-0.5	12,828	0.00%
2023/03/20	0.1	108.00	0	0.00	109.50	0.1	12,844	0.00%
2023/03/14	0	0.00	10	107.00	107.00	-10	12,825	-0.08%
2023/03/13	0	0.00	1	107.00	108.50	-1	12,754	-0.01%
2023/03/10	1	107.50	0	0.00	107.00	1	12,780	0.01%
2023/03/07	0	0.00	2.1	110.43	110.50	-2.1	13,128	-0.02%
2023/03/06	0	0.00	0	108.50	109.00	0	12,988	0.00%
2023/03/03	0	0.00	0	108.00	108.00	0	13,044	0.00%
2023/03/02	1	106.00	2	107.75	108.00	-1	13,038	-0.01%
2023/03/01	2	105.50	2	106.00	106.00	0	12,956	0.00%
2023/02/24	0	0.00	3	106.83	106.00	-3	12,931	-0.02%
2023/02/23	1	104.00	0.1	104.00	103.50	0.9	12,638	0.01%
2023/02/22	3	101.50	2	102.50	102.50	1	12,646	0.01%
2023/02/17	2	102.00	0	102.50	102.00	2	13,032	0.02%
2023/02/16	2	104.00	0	0.00	104.00	2	13,163	0.02%
2023/02/14	1	104.00	0	0.00	104.50	1	13,304	0.01%
2023/02/10	5	106.50	5	106.00	106.00	0	13,334	0.00%
2023/02/09	1	106.00	0	105.67	106.00	1	13,324	0.01%
2023/02/08	0	0.00	4.5	105.06	106.00	-4.5	13,162	-0.03%
2023/02/07	1	103.50	1	104.00	103.50	0	13,151	0.00%
2023/02/03	0	0.00	11	105.54	106.00	-11	13,077	-0.08%
2023/02/02	0	0.00	1	104.00	103.00	-1	12,842	-0.01%
2023/02/01	0	0.00	6	100.58	102.00	-6	12,813	-0.05%
2023/01/31	0	0.00	10	100.00	100.00	-10	12,750	-0.08%
2023/01/30	10	104.50	0	103.50	105.00	10	12,579	0.08%
2023/01/17	0	0.00	10	101.50	101.50	-10	12,401	-0.08%
2023/01/13	5	102.00	3	101.00	101.00	2	12,517	0.02%
2023/01/12	0	0.00	2	100.50	101.00	-2	12,663	-0.02%
2023/01/10	0	0.00	1	101.00	101.50	-1	12,901	-0.01%
2023/01/09	10	99.20	4	100.25	101.00	6	12,888	0.05%
2023/01/06	1	96.60	1	96.60	96.80	0	12,828	0.00%
2023/01/05	0	0.00	1	95.50	94.60	-1	12,850	-0.01%
2023/01/04	1	94.40	0	0.00	93.70	1	13,044	0.01%
2022/12/29	0	92.80	13	92.35	93.80	-13	13,644	-0.10%
2022/12/23	12	94.01	0	0.00	93.80	12	14,432	0.08%
2022/12/22	1	95.50	0	0.00	97.30	1	14,432	0.01%
2022/12/20	0	94.70	0	0.00	93.50	0	14,044	0.00%
2022/12/09	1	99.30	0	0.00	99.50	1	13,263	0.01%
2022/12/08	0	0.00	20	96.30	97.00	-20	13,244	-0.15%
2022/12/07	0	0.00	13.1	98.78	99.00	-13.1	13,433	-0.10%
2022/12/06	0	0.00	1	100.00	99.70	-1	13,437	-0.01%
2022/12/05	0	0.00	1	101.00	101.00	-1	13,471	-0.01%
2022/12/02	3	100.00	0	100.50	101.00	3	13,416	0.02%
2022/12/01	3	102.00	1.1	100.50	101.50	1.9	13,374	0.01%
2022/11/29	0	0.00	1	95.30	95.40	-1	12,863	-0.01%
2022/11/25	1	95.60	2	96.00	96.10	-1	12,960	-0.01%
2022/11/24	0	0.00	2.3	95.49	96.40	-2.3	13,003	-0.02%
2022/11/23	0	0.00	1	95.70	95.80	-1	13,018	-0.01%
2022/11/22	0	0.00	2	93.50	94.80	-2	13,042	-0.02%
2022/11/21	0	0.00	0.2	93.90	94.20	-0.2	13,028	0.00%
2022/11/18	2	94.40	5.1	94.49	94.90	-3.1	12,980	-0.02%
2022/11/16	1	92.60	11	93.61	93.60	-10	12,883	-0.08%
2022/11/15	11	92.18	1.3	92.88	92.80	9.7	12,673	0.08%
2022/11/14	1	92.00	3	91.33	91.70	-2	12,462	-0.02%
2022/11/11	4	90.63	4.2	90.33	90.40	-0.2	12,306	0.00%
2022/11/10	0	0.00	2	86.00	86.50	-2	11,996	-0.02%
2022/11/09	0	0.00	2.6	86.22	86.80	-2.6	11,953	-0.02%
2022/11/08	0	0.00	1	84.50	84.40	-1	11,841	-0.01%
2022/11/07	3.1	83.63	1.5	84.03	84.50	1.6	11,759	0.01%
2022/11/04	3	80.63	2	79.10	80.50	1	11,594	0.01%
2022/11/01	0	0.00	10	79.70	80.00	-10	11,502	-0.09%
2022/10/31	0.5	80.30	0	0.00	80.40	0.5	11,489	0.00%
2022/10/28	11	79.29	8	79.91	80.70	3	11,502	0.03%
2022/10/27	0	0.00	6	78.42	78.70	-6	11,368	-0.05%
2022/10/26	0	0.00	10	77.70	76.90	-10	11,325	-0.09%
2022/10/24	0	0.00	1	77.90	77.70	-1	11,351	-0.01%
2022/10/21	10.1	77.09	1	76.60	76.30	9.1	11,514	0.08%
2022/10/20	1	74.10	3	73.90	76.00	-2	11,462	-0.02%
2022/10/19	2	75.40	12	75.15	74.90	-10	11,252	-0.09%
2022/10/18	4.1	75.73	20	77.70	76.10	-15.9	11,146	-0.14%
2022/10/17	1	75.90	2	75.40	76.20	-1	10,953	-0.01%
2022/10/14	3	75.80	14	75.34	75.80	-11	10,940	-0.10%
2022/10/13	26	72.21	2	71.70	72.40	24	10,874	0.22%
2022/10/12	7	73.59	6	73.30	73.20	1	10,751	0.01%
2022/10/11	11.3	75.50	16	75.10	74.60	-4.8	10,625	-0.04%
2022/10/07	2	81.50	0	0.00	82.00	2	10,314	0.02%
2022/10/06	0.1	82.60	4	82.50	82.80	-3.9	10,368	-0.04%
2022/10/05	4	82.53	6	82.35	81.90	-2	10,322	-0.02%
2022/10/04	0	0.00	1	79.00	79.80	-1	10,094	-0.01%
2022/10/03	4	77.90	1	78.60	77.10	3	9,975	0.03%
2022/09/30	11	79.38	0	0.00	80.10	11	9,872	0.11%
2022/09/29	3	79.37	2	79.70	78.90	1	9,890	0.01%
2022/09/28	1.2	80.39	0	0.00	78.20	1.2	9,893	0.01%
2022/09/26	3	81.53	8	81.29	81.30	-5	10,077	-0.05%
2022/09/23	0	0.00	6	84.00	84.00	-6	10,147	-0.06%
2022/09/22	0	0.00	2	84.50	84.60	-2	10,734	-0.02%
2022/09/21	4.2	84.95	2	85.50	84.90	2.2	11,653	0.02%
2022/09/20	1.5	85.19	2	85.10	85.40	-0.5	12,079	0.00%
2022/09/19	8	84.39	0	0.00	84.30	8	12,196	0.07%
2022/09/16	2	83.80	0	0.00	83.60	2	12,597	0.02%
2022/09/15	1	83.30	2	83.55	83.20	-1	12,424	-0.01%
2022/09/14	2	82.60	0	0.00	82.70	2	12,447	0.02%
2022/09/13	0.6	86.13	0	0.00	85.90	0.6	12,225	0.00%
2022/09/12	1	83.00	1	83.50	83.00	0	12,106	0.00%
2022/09/08	1	82.40	23	81.80	82.10	-22	12,276	-0.18%
2022/09/07	21	80.20	0	0.00	80.20	21	12,305	0.17%
2022/09/02	1	83.30	0	0.00	82.70	1	12,669	0.01%
2022/08/31	1	85.40	0	0.00	85.40	1	12,727	0.01%
2022/08/29	30	84.10	0	0.00	84.40	30	12,770	0.23%
2022/08/26	0	0.00	17	87.80	87.50	-17	12,778	-0.13%
2022/08/25	20	86.40	0	0.00	86.40	20	12,839	0.16%
2022/08/24	0	0.00	1	86.20	86.20	-1	12,916	-0.01%
2022/08/23	1	87.60	0.1	86.40	86.60	1	13,324	0.01%
2022/08/16	0	0.00	0	90.70	90.70	0	13,698	0.00%
2022/08/12	0.2	89.50	7	89.70	89.50	-6.8	13,715	-0.05%
2022/08/11	0	0.00	1	89.40	89.50	-1	13,766	-0.01%
2022/08/09	1	87.20	0	87.80	87.70	1	13,984	0.01%
2022/08/05	0	0.00	1	87.90	88.20	-1	14,041	-0.01%
2022/08/04	0.1	87.40	2	86.90	87.40	-1.9	14,097	-0.01%
2022/08/03	0	0.00	1	85.50	86.00	-1	13,964	-0.01%
2022/07/29	2	86.65	0	0.00	86.40	2	14,016	0.01%
2022/07/28	0	0.00	1	87.40	87.80	-1	13,911	-0.01%
2022/07/27	3	83.03	1	84.40	85.10	2	13,666	0.01%
2022/07/26	2	83.90	0	0.00	83.70	2	13,671	0.01%
2022/07/25	0	0.00	3	85.07	84.60	-3	14,005	-0.02%
2022/07/22	2	84.70	1	85.21	85.20	1	14,182	0.01%
2022/07/21	1	84.50	3	84.30	85.70	-2	14,258	-0.01%
2022/07/20	1	83.80	3	83.30	83.40	-2	14,176	-0.01%
2022/07/19	0.2	82.70	1	82.30	82.60	-0.8	14,260	-0.01%
2022/07/18	0	0.00	2	81.35	81.10	-2	14,201	-0.01%
2022/07/15	0	0.00	4	79.35	79.20	-4	14,075	-0.03%
2022/07/14	3	78.04	5	78.42	78.40	-2	14,036	-0.01%
2022/07/13	1	75.70	1	75.70	76.20	0	13,926	0.00%
2022/07/08	1.4	75.84	0	0.00	76.10	1.4	13,829	0.01%
2022/07/07	5	74.15	0	0.00	74.60	5	13,807	0.04%
2022/07/06	1	73.00	0	0.00	73.10	1	13,831	0.01%
2022/07/04	2	73.50	1	74.10	74.00	1	13,839	0.01%
2022/07/01	1	77.00	0	0.00	74.50	1	13,771	0.01%
2022/06/30	1.1	77.10	0	0.00	76.40	1.1	13,699	0.01%
2022/06/29	9.2	80.43	0	0.00	79.10	9.2	13,172	0.07%
2022/06/28	6.1	91.69	0	0.00	91.00	6.1	12,232	0.05%
2022/06/27	1	94.30	0	0.00	94.30	1	11,853	0.01%
2022/06/24	8.4	92.58	5	91.30	92.00	3.4	11,676	0.03%
2022/06/23	1	95.70	0	0.00	95.40	1	11,268	0.01%
2022/06/22	3	96.70	30	96.52	96.40	-27	11,263	-0.24%
2022/06/21	0	0.00	3	98.83	99.40	-3	11,265	-0.03%
2022/06/20	30	97.10	0	0.00	96.20	30	11,277	0.27%
2022/06/17	3	97.40	1	97.90	97.50	2	11,262	0.02%
2022/06/16	0	0.00	3	102.83	101.00	-3	11,046	-0.03%
2022/06/13	2	101.50	0	0.00	102.00	2	11,265	0.02%
2022/06/10	0	0.00	0	105.50	105.00	0	11,236	0.00%
2022/06/09	0	0.00	0	104.00	105.00	0	11,275	0.00%
2022/06/08	0.3	103.57	1	104.50	104.00	-0.7	11,321	-0.01%
2022/06/07	2	102.50	0	0.00	102.50	2	11,290	0.02%
2022/06/01	3	103.50	1.7	104.01	103.00	1.3	11,869	0.01%
2022/05/31	0	0.00	13	102.88	104.50	-13	11,862	-0.11%
2022/05/30	0	0.00	10.2	102.01	103.00	-10.2	11,566	-0.09%
2022/05/26	0	0.00	2	99.05	98.60	-2	11,509	-0.02%
2022/05/25	0	0.00	6.1	97.90	98.20	-6.1	11,666	-0.05%
2022/05/23	0	0.00	0	97.70	97.50	0	11,988	0.00%
2022/05/20	0	0.00	0	97.50	97.50	0	12,136	0.00%
2022/05/19	0	0.00	1	95.50	95.70	-1	12,182	-0.01%
2022/05/18	0.2	96.90	6	98.42	96.90	-5.8	12,207	-0.05%
2022/05/17	1	97.70	17	96.37	97.30	-16	12,138	-0.13%
2022/05/16	21	95.57	0	0.00	94.70	21	12,175	0.17%
2022/05/13	3	94.00	0	0.00	94.30	3	12,222	0.02%
2022/05/12	0	0.00	1	93.30	93.00	-1	12,346	-0.01%
2022/05/10	1	92.90	1	94.50	95.40	0	12,921	0.00%
2022/05/09	0.2	94.60	1	94.30	94.10	-0.8	13,080	-0.01%
2022/05/06	0	0.00	3	95.70	95.90	-3	13,159	-0.02%
2022/05/05	0	0.00	9	98.38	98.60	-9	13,331	-0.07%
2022/05/04	0	0.00	10	96.53	96.60	-10	13,354	-0.07%
2022/05/03	1	95.60	0	0.00	95.90	1	13,662	0.01%
2022/04/29	6	97.57	1	98.80	95.60	5	13,727	0.04%
2022/04/28	11.4	92.42	11	93.37	93.00	0.4	13,695	0.00%
2022/04/27	6	92.05	2	91.40	91.80	4	13,571	0.03%
2022/04/26	0.3	95.20	0	0.00	95.00	0.3	13,548	0.00%
2022/04/25	3.2	95.31	0	0.00	94.60	3.2	13,653	0.02%
2022/04/22	0	0.00	1	99.10	99.10	-1	13,599	-0.01%
2022/04/20	1	99.20	0	0.00	99.20	1	13,788	0.01%
2022/04/19	3	98.63	0	0.00	98.10	3	13,782	0.02%
2022/04/18	1	97.30	0	0.00	97.90	1	13,882	0.01%
2022/04/15	2.3	97.96	0	0.00	97.90	2.3	13,944	0.02%
2022/04/13	42	99.10	6	98.42	99.10	36	14,270	0.25%
2022/04/12	10.3	96.68	2	97.10	96.60	8.3	14,668	0.06%
2022/04/11	2	97.95	0	0.00	97.90	2	14,632	0.01%
2022/04/08	0.4	100.23	0	0.00	100.50	0.4	14,559	0.00%
2022/04/07	1.2	100.92	0	0.00	99.80	1.2	14,505	0.01%
2022/04/06	2	102.00	0	0.00	102.00	2	14,349	0.01%
2022/04/01	1	102.00	0	0.00	103.50	1	14,227	0.01%
2022/03/31	1	103.50	2	103.75	103.50	-1	14,173	-0.01%
2022/03/30	0	0.00	1	105.00	104.50	-1	14,225	-0.01%
2022/03/28	1	102.00	0	0.00	103.50	1	14,175	0.01%
2022/03/25	1.1	104.50	0	0.00	104.50	1.1	14,066	0.01%
2022/03/23	0	0.00	1	105.47	105.50	-1	14,096	-0.01%
2022/03/22	1	104.00	0	0.00	104.50	1	14,181	0.01%
2022/03/18	0	0.00	6	104.92	104.50	-6	14,268	-0.04%
2022/03/17	0	0.00	11	103.09	103.50	-11	14,151	-0.08%
2022/03/16	1	100.00	1	99.70	99.80	0	14,003	0.00%
2022/03/14	0	0.00	1	102.00	102.00	-1	14,255	-0.01%
2022/03/11	0	0.00	2	101.00	100.50	-2	14,304	-0.01%
2022/03/10	1	100.00	0	0.00	100.50	1	14,319	0.01%
2022/03/09	0	0.00	23	98.30	98.20	-23	14,509	-0.16%
2022/03/08	0.3	96.53	0	0.00	96.10	0.3	14,624	0.00%
2022/03/07	33.1	96.74	30.3	97.59	97.60	2.8	14,485	0.02%
2022/03/04	5.1	102.01	0	0.00	102.00	5.1	14,210	0.04%
2022/03/03	0	0.00	5	103.50	103.50	-5	14,243	-0.04%
2022/03/02	5	102.00	0	0.00	102.50	5	14,184	0.04%
2022/03/01	0	0.00	25	102.96	103.00	-25	14,258	-0.18%
2022/02/25	27.2	100.01	2	99.50	99.30	25.2	14,182	0.18%
2022/02/24	29.2	100.00	0	0.00	99.70	29.2	14,038	0.21%
2022/02/23	4	103.00	4	102.00	102.00	0	13,833	0.00%
2022/02/22	10.1	103.30	11	102.50	103.00	-0.9	13,803	-0.01%
2022/02/21	0	0.00	7.4	104.93	105.00	-7.4	13,711	-0.05%
2022/02/18	2	103.50	0	0.00	104.00	2	13,711	0.01%
2022/02/17	2	105.00	75	103.87	104.00	-73	13,713	-0.53%
2022/02/16	0	0.00	1.4	102.18	102.50	-1.4	13,674	-0.01%
2022/02/15	15	100.50	1.6	100.69	100.00	13.4	13,729	0.10%
2022/02/14	1.5	100.17	0	0.00	100.00	1.5	13,870	0.01%
2022/02/11	68	103.64	43	105.00	103.00	25	13,832	0.18%
2022/02/10	0.1	103.75	1	104.00	103.50	-0.9	13,727	-0.01%
2022/02/09	25	100.06	1	102.00	102.00	24	13,909	0.17%
2022/02/08	23	99.74	0	0.00	100.00	23	13,748	0.17%
2022/02/07	1	99.60	1	102.50	100.00	0	13,608	0.00%
2022/01/26	11.6	99.14	4	99.00	98.80	7.6	13,419	0.06%
2022/01/25	11	99.34	5	100.00	100.00	6	13,366	0.04%
2022/01/24	0	0.00	40	101.00	101.50	-40	13,229	-0.30%
2022/01/21	4.1	102.00	2	101.50	101.50	2.1	13,561	0.02%
2022/01/20	2	105.50	1	106.00	105.50	1	13,452	0.01%
2022/01/19	5	105.70	2	105.00	105.00	3	13,454	0.02%
2022/01/18	0	0.00	1	110.00	107.50	-1	13,380	-0.01%
2022/01/17	0	0.00	2.2	107.46	108.00	-2.2	13,341	-0.02%
2022/01/13	1	105.50	0	0.00	105.00	1	13,351	0.01%
2022/01/11	1	106.00	1	107.00	106.50	0	13,574	0.00%
2022/01/10	2.1	105.52	0.4	105.71	106.00	1.7	13,619	0.01%
2022/01/07	2.1	107.50	0	0.00	106.50	2.1	13,860	0.01%
2022/01/06	1.2	108.67	2	108.75	108.50	-0.8	13,910	-0.01%
2022/01/05	0.1	110.00	6.3	109.13	111.00	-6.2	13,981	-0.04%
2022/01/04	0.2	106.50	2.3	106.64	107.00	-2.2	14,061	-0.02%
2022/01/03	0	0.00	3	106.17	105.50	-3	14,368	-0.02%
2021/12/30	0	0.00	1	107.00	106.50	-1	14,588	-0.01%
2021/12/29	1	106.00	3	106.33	106.00	-2	14,793	-0.01%
2021/12/28	2.1	105.52	0	0.00	105.50	2.1	15,223	0.01%
2021/12/27	3	105.17	0	0.00	105.00	3	15,491	0.02%
2021/12/24	0	0.00	2	104.75	105.00	-2	15,556	-0.01%
2021/12/23	0.1	104.00	0.1	104.00	103.50	0	15,660	0.00%
2021/12/22	0.1	103.50	0	0.00	103.00	0.1	15,928	0.00%
2021/12/20	1.1	102.04	0	0.00	101.50	1.1	16,269	0.01%
2021/12/17	3	101.83	2	102.50	102.00	1	16,274	0.01%
2021/12/16	2	102.00	1.8	103.50	103.50	0.2	16,197	0.00%
2021/12/15	2	101.75	0	0.00	101.50	2	16,320	0.01%
2021/12/14	2	101.75	1	102.00	102.00	1	16,569	0.01%
2021/12/10	0	0.00	1	104.50	103.00	-1	16,486	-0.01%
2021/12/09	23	104.54	21	104.52	104.50	2	16,356	0.01%
2021/12/08	1	108.00	4	107.38	107.00	-3	16,131	-0.02%
2021/12/07	16	104.81	0	0.00	104.00	16	16,069	0.10%
2021/12/06	3.3	106.69	0	0.00	106.00	3.3	15,944	0.02%
2021/12/03	1	109.00	7	107.79	109.00	-6	15,909	-0.04%
2021/12/02	1	105.50	1	106.00	105.00	0	15,758	0.00%
2021/11/30	0	0.00	2	103.00	102.00	-2	15,699	-0.01%
2021/11/29	2	101.25	2	100.00	101.00	0	15,545	0.00%
2021/11/26	2	101.75	3	101.67	101.50	-1	15,503	-0.01%
2021/11/25	1	102.50	1	104.50	104.00	0	15,535	0.00%
2021/11/24	1	103.50	0	0.00	103.00	1	15,507	0.01%
2021/11/23	2	105.00	30.2	105.00	105.00	-28.2	15,478	-0.18%
2021/11/22	0	0.00	2	107.00	106.50	-2	15,421	-0.01%
2021/11/16	1	105.50	4	105.00	105.50	-3	15,353	-0.02%
2021/11/15	3	105.00	1	105.00	105.50	2	15,407	0.01%
2021/11/12	60	102.75	30	102.50	104.00	30	15,418	0.19%
2021/11/11	1	102.00	2	102.50	102.50	-1	15,390	-0.01%
2021/11/10	1	104.00	1	103.00	104.00	0	15,331	0.00%
2021/11/09	38.2	105.62	2	106.75	105.00	36.2	15,379	0.24%
2021/11/08	5	105.20	8	105.25	105.50	-3	15,065	-0.02%
2021/11/05	0	0.00	5	99.70	99.70	-5	14,812	-0.03%
2021/11/04	1	98.50	0	0.00	98.10	1	14,838	0.01%
2021/11/03	6	98.40	0	0.00	98.30	6	14,890	0.04%
2021/11/02	4	99.18	0	0.00	98.80	4	14,979	0.03%
2021/11/01	3	98.57	1	97.91	98.20	2	15,058	0.01%
2021/10/29	4	100.98	0	0.00	99.80	4	15,088	0.03%
2021/10/28	11	99.86	16	98.98	99.80	-5	14,769	-0.03%
2021/10/27	1	97.51	0	0.00	97.20	1	14,813	0.01%
2021/10/26	0	0.00	3	98.00	98.00	-3	15,457	-0.02%
2021/10/25	1	95.80	0	0.00	96.40	1	15,412	0.01%
2021/10/22	1	95.60	0	0.00	96.00	1	15,400	0.01%
2021/10/21	1	96.30	0	0.00	95.90	1	15,286	0.01%
2021/10/19	2.2	98.28	6	96.48	98.40	-3.8	15,081	-0.03%
2021/10/18	0.2	95.90	0	0.00	94.60	0.2	15,030	0.00%
2021/10/15	4	95.70	0	0.00	96.20	4	15,075	0.03%
2021/10/14	2	92.75	0	0.00	93.60	2	14,906	0.01%
2021/10/13	3.1	92.84	1	94.30	92.40	2.1	14,820	0.01%
2021/10/12	12.2	94.07	0	0.00	93.50	12.2	14,731	0.08%
2021/10/08	3.2	96.12	0	0.00	96.20	3.2	14,563	0.02%
2021/10/07	9	100.50	1	102.00	101.00	8	14,200	0.06%
2021/10/06	5.1	99.62	0	0.00	100.00	5.1	14,086	0.04%
2021/10/05	1	100.51	0	0.00	100.50	1	13,924	0.01%
2021/10/04	0	0.00	1	104.00	103.50	-1	13,544	-0.01%
2021/10/01	1	106.50	0	0.00	108.00	1	13,320	0.01%
2021/09/30	0	107.00	0	109.50	109.00	0	13,249	0.00%
2021/09/29	3	106.50	1	105.50	106.00	2	13,056	0.02%
2021/09/28	3	112.67	1	112.00	112.50	2	12,775	0.02%
2021/09/24	2	116.75	1	118.00	117.50	1	12,451	0.01%
2021/09/22	5	113.60	5	114.10	116.00	0	12,619	0.00%
2021/09/17	2	119.75	0	0.00	118.00	2	12,583	0.02%
2021/09/10	4	125.75	1	125.50	128.00	3	12,477	0.02%
2021/09/09	0	0.00	5	121.80	122.00	-5	12,421	-0.04%
2021/09/08	0	0.00	0.1	119.50	119.50	-0.1	12,447	0.00%
2021/09/07	1	119.50	0	0.00	121.50	1	12,404	0.01%
2021/09/06	1	126.00	0	0.00	124.50	1	12,357	0.01%
2021/09/03	1	128.00	1	128.50	128.50	0	12,569	0.00%
2021/09/02	3	126.33	11	126.45	125.50	-8	12,521	-0.06%
2021/09/01	10	126.50	0	0.00	126.50	10	12,503	0.08%
2021/08/31	24	125.00	0	0.00	128.50	24	12,524	0.19%
2021/08/30	0	0.00	5	129.00	129.00	-5	12,664	-0.04%
2021/08/27	2	126.50	3	124.50	127.00	-1	12,574	-0.01%
2021/08/26	0	0.00	3	124.50	123.50	-3	12,541	-0.02%
2021/08/25	0	0.00	1	122.00	122.50	-1	12,618	-0.01%
2021/08/24	1	119.50	1	122.00	120.00	0	12,670	0.00%
2021/08/23	0	0.00	15	121.50	121.00	-15	12,772	-0.12%
2021/08/20	16	117.41	1	117.00	116.00	15	12,842	0.12%
2021/08/19	1	115.50	0	0.00	115.50	1	12,963	0.01%
2021/08/18	1	117.50	1	118.50	119.00	0	13,026	0.00%
2021/08/17	1	120.00	0	0.00	117.00	1	13,114	0.01%
2021/08/16	1	120.50	3	121.00	122.00	-2	12,975	-0.02%
2021/08/13	9	123.17	0	0.00	120.00	9	13,105	0.07%
2021/08/12	0	0.00	10	126.00	125.50	-10	13,011	-0.08%
2021/08/10	1	128.00	0	0.00	126.50	1	13,131	0.01%
2021/08/09	0	0.00	1	127.00	128.00	-1	13,380	-0.01%
2021/08/06	1	130.00	0	0.00	129.00	1	13,718	0.01%
2021/08/05	5	131.00	0	0.00	132.00	5	13,958	0.04%
2021/08/04	1	127.00	125	127.56	131.00	-124	14,360	-0.86%	大賣/鉅額交易
2021/08/03	122	125.44	20	125.63	127.00	102	14,475	0.70%	大買/鉅額交易
2021/08/02	23	123.78	28	124.59	125.50	-5	14,467	-0.03%
2021/07/30	20	122.45	7	122.79	122.50	13	14,405	0.09%
2021/07/28	2	111.00	1	111.50	112.50	1	14,116	0.01%
2021/07/27	1	115.00	2	115.75	115.00	-1	14,374	-0.01%
2021/07/26	1	115.00	0	0.00	115.00	1	14,731	0.01%
2021/07/23	1	115.50	0	0.00	115.00	1	15,164	0.01%
2021/07/22	1	117.00	1	117.50	117.50	0	15,636	0.00%
2021/07/21	0	0.00	1	120.00	119.50	-1	15,887	-0.01%
2021/07/16	4	115.63	1	116.50	116.50	3	16,454	0.02%
2021/07/15	0	0.00	9	118.17	120.00	-9	16,379	-0.05%
2021/07/14	0	0.00	1.7	114.50	114.50	-1.7	16,098	-0.01%
2021/07/13	1	115.50	5	115.90	115.50	-4	16,076	-0.02%
2021/07/12	0	0.00	1	112.50	112.50	-1	16,135	-0.01%
2021/07/09	1	111.00	0	0.00	111.00	1	16,200	0.01%
2021/07/08	4	112.75	1	112.50	112.00	3	16,373	0.02%
2021/07/07	0	0.00	1	115.00	114.50	-1	16,499	-0.01%
2021/07/05	1	112.50	1	113.50	114.00	0	17,135	0.00%
2021/07/01	1	111.50	0	0.00	111.00	1	17,383	0.01%
2021/06/30	0	0.00	2	112.00	112.00	-2	17,625	-0.01%
2021/06/29	2	111.50	1	110.50	113.00	1	17,685	0.01%
2021/06/28	10	112.85	0	0.00	112.50	10	17,702	0.06%
2021/06/25	0	0.00	8	117.00	117.50	-8	17,800	-0.04%
2021/06/21	4	113.63	0	0.00	113.00	4	18,272	0.02%
2021/06/18	1	116.50	0	0.00	116.50	1	18,445	0.01%
2021/06/17	0	0.00	3	117.50	118.00	-3	18,570	-0.02%
2021/06/15	2	117.25	0	0.00	118.00	2	19,182	0.01%
2021/06/11	3	118.17	6	118.67	118.50	-3	19,357	-0.02%
2021/06/10	0	0.00	1	115.50	116.50	-1	19,309	-0.01%
2021/06/09	1	113.00	0	0.00	114.00	1	19,532	0.01%
2021/06/08	5	116.50	3	115.50	115.50	2	19,798	0.01%
2021/06/07	0	0.00	5	114.50	115.50	-5	19,994	-0.03%
2021/06/04	0	0.00	0.1	110.50	111.00	-0.1	19,968	0.00%
2021/06/03	1	111.00	1.2	111.82	112.00	-0.2	20,393	0.00%
2021/06/02	5.2	110.81	0	0.00	111.00	5.2	20,500	0.03%
2021/06/01	4	112.50	4	113.38	113.00	0	20,846	0.00%
2021/05/31	1	110.00	3	111.33	111.50	-2	21,169	-0.01%
2021/05/28	3	109.33	3	110.33	110.50	0	21,319	0.00%
2021/05/27	3	109.00	0	0.00	109.00	3	21,519	0.01%
2021/05/26	2	109.50	2.1	110.61	107.50	-0.1	21,733	0.00%
2021/05/25	1.1	107.94	1	109.00	108.50	0.1	21,844	0.00%
2021/05/24	0	0.00	0.4	106.00	106.50	-0.4	22,003	0.00%
2021/05/21	1	106.00	1	109.50	105.50	0	22,453	0.00%
2021/05/20	0	0.00	1	105.00	106.50	-1	22,841	0.00%
2021/05/19	1	105.50	0	0.00	105.50	1	23,478	0.00%
2021/05/18	1	103.50	2	105.75	106.50	-1	24,781	0.00%
2021/05/17	0	0.00	1	102.50	103.00	-1	24,950	0.00%
2021/05/14	1	102.00	14	104.54	105.00	-13	26,053	-0.05%
2021/05/13	1	99.90	3	100.50	100.00	-2	25,966	-0.01%
2021/05/12	7	98.41	1	102.00	97.00	6	25,924	0.02%
2021/05/11	3.6	105.23	0	0.00	103.50	3.6	25,978	0.01%
2021/05/07	5	112.30	4	111.75	113.00	1	26,508	0.00%
2021/05/06	0	0.00	4	106.63	107.50	-4	26,802	-0.01%
2021/05/05	2	108.25	0	109.00	106.50	2	26,960	0.01%
2021/05/04	4	108.88	2	108.00	111.50	2	27,386	0.01%
2021/05/03	2	112.75	4	113.88	112.50	-2	27,629	-0.01%
2021/04/29	4	119.13	3.1	120.57	118.00	0.9	27,659	0.00%
2021/04/28	2	122.75	7	121.29	123.00	-5	27,595	-0.02%
2021/04/27	3	118.50	1	117.00	118.00	2	27,845	0.01%
2021/04/26	3	115.50	25	115.52	118.00	-22	28,423	-0.08%
2021/04/23	10	109.50	1	109.00	111.00	9	28,473	0.03%
2021/04/22	1	108.50	1	112.00	108.00	0	28,964	0.00%
2021/04/21	3	110.50	1	110.50	110.00	2	29,456	0.01%
2021/04/20	0	112.00	0	0.00	113.00	0	30,225	0.00%
2021/04/19	8	113.19	0.1	113.50	111.50	8	31,196	0.03%
2021/04/16	0	112.25	2.4	112.72	113.00	-2.3	31,585	-0.01%
2021/04/15	0.5	109.00	0	0.00	109.00	0.5	31,907	0.00%
2021/04/14	3	109.33	4	110.38	110.00	-1	32,258	0.00%
2021/04/13	1	113.00	1	113.00	112.50	0	33,038	0.00%
2021/04/12	4	113.12	3.2	115.00	112.50	0.8	33,479	0.00%
2021/04/09	2	113.00	9	111.72	112.00	-7	33,577	-0.02%
2021/04/08	2.1	110.05	3	111.17	111.50	-0.9	33,482	0.00%
2021/04/07	1	111.00	2	110.75	111.50	-1	33,511	0.00%
2021/04/06	0	110.75	19	110.92	111.50	-19	33,630	-0.06%
2021/04/01	0	0.00	10	107.75	107.50	-10	33,613	-0.03%
2021/03/31	15	109.23	1	107.50	107.50	14	33,924	0.04%
2021/03/30	7	110.14	18.1	110.14	111.00	-11.1	34,424	-0.03%
2021/03/29	4	108.63	1	108.50	109.00	3	34,350	0.01%
2021/03/24	0	0.00	3	107.00	107.00	-3	34,381	-0.01%
2021/03/23	7	108.64	1	109.00	108.00	6	34,536	0.02%
2021/03/22	1.1	107.91	3	107.50	108.00	-1.9	34,448	-0.01%
2021/03/19	3	105.67	0	0.00	108.00	3	34,461	0.01%
2021/03/18	0	0.00	18.1	105.92	106.50	-18.1	34,326	-0.05%
2021/03/17	1	103.50	1	103.50	103.00	0	34,419	0.00%
2021/03/16	1	103.00	5	103.60	104.00	-4	34,648	-0.01%
2021/03/15	2	102.25	1	102.50	102.50	1	34,624	0.00%
2021/03/12	7	106.57	0	0.00	105.00	7	34,457	0.02%
2021/03/11	0	0.00	7.1	103.87	105.00	-7.1	34,635	-0.02%
2021/03/10	15	103.00	0	0.00	101.00	15	34,705	0.04%
2021/03/09	5.1	99.76	8.5	100.00	101.00	-3.5	34,756	-0.01%
2021/03/08	14	103.21	0.4	104.00	102.50	13.6	34,625	0.04%
2021/03/05	2	103.25	23	101.92	102.00	-21	34,784	-0.06%
2021/03/04	4	103.63	3	103.00	103.00	1	35,437	0.00%
2021/03/03	2.9	105.00	2.1	105.79	107.00	0.9	35,207	0.00%
2021/03/02	1	108.00	7	107.21	106.00	-6	35,039	-0.02%
2021/02/26	5	103.80	0	0.00	103.50	5	34,835	0.01%
2021/02/25	2	108.75	0.1	107.50	107.50	1.9	34,544	0.01%
2021/02/24	3.1	107.34	0	0.00	106.00	3.1	34,504	0.01%
2021/02/23	3.1	108.01	8	107.69	110.00	-5	34,280	-0.01%
2021/02/22	3.1	111.83	4.1	113.04	112.00	-1	33,881	0.00%
2021/02/19	12.2	112.60	11	113.23	113.50	1.2	33,474	0.00%
2021/02/18	8.8	117.16	5.1	117.02	117.50	3.7	32,992	0.01%
2021/02/17	0	0.00	4.1	116.00	116.00	-4.1	31,771	-0.01%
2021/02/05	6.2	101.69	30.1	104.49	105.50	-23.9	31,522	-0.08%
2021/02/04	2.1	96.83	1.7	97.11	97.70	0.4	30,348	0.00%
2021/02/03	6	98.43	3	98.00	98.10	3	30,349	0.01%
2021/02/02	12	98.88	6	97.92	98.60	6	30,594	0.02%
2021/02/01	2	92.95	8	94.74	94.90	-6	30,391	-0.02%
2021/01/29	7	93.56	11	95.03	92.00	-4	30,242	-0.01%
2021/01/28	14	94.64	2	94.50	94.50	12	29,989	0.04%
2021/01/27	6	99.43	0	0.00	98.30	6	29,853	0.02%
2021/01/26	7.8	98.77	0.1	100.00	98.40	7.7	29,922	0.03%
2021/01/25	3	104.14	9	104.11	102.00	-6	30,592	-0.02%
2021/01/22	8	105.19	0	104.50	105.00	8	30,189	0.03%
2021/01/21	7	105.71	0.2	105.00	105.50	6.9	29,972	0.02%
2021/01/20	4.8	105.11	3	105.17	104.50	1.8	29,786	0.01%
2021/01/19	112.6	104.78	230	104.07	105.50	-117.4	29,271	-0.40%	大買/大賣/鉅額交易
2021/01/18	119.1	100.45	5	97.92	100.50	114.1	28,867	0.40%	大買/鉅額交易
2021/01/15	12	99.57	11	100.79	98.00	1	28,441	0.00%
2021/01/14	6.9	99.67	4.3	100.12	99.00	2.6	28,182	0.01%
2021/01/13	26	97.73	29.1	96.87	99.60	-3.1	28,111	-0.01%
2021/01/12	8.1	93.29	8	94.05	92.20	0.1	27,419	0.00%
2021/01/11	2	89.00	9.1	89.42	90.40	-7.1	26,570	-0.03%
2021/01/08	11	88.65	4	88.38	88.00	7	26,340	0.03%
2021/01/07	5.1	90.08	4	90.15	89.40	1.1	25,958	0.00%
2021/01/06	31	89.30	42	88.81	88.50	-11	25,686	-0.04%
2021/01/05	8	86.38	5	85.77	86.60	3	24,823	0.01%
2021/01/04	6	83.08	4	83.20	83.90	2	24,592	0.01%
2020/12/31	8	81.71	2	82.10	81.30	6	24,334	0.02%
2020/12/30	1	80.40	6.5	80.92	81.70	-5.5	24,220	-0.02%
2020/12/29	1	81.90	1	80.40	80.70	0	24,250	0.00%
2020/12/28	2	81.85	2	81.65	81.70	0	24,227	0.00%
2020/12/25	5	81.68	5.1	81.29	80.90	-0.1	24,055	0.00%
2020/12/24	1	80.50	10	80.54	80.50	-9	23,732	-0.04%
2020/12/23	5	77.54	3.1	77.72	77.20	1.9	23,165	0.01%
2020/12/22	6	78.95	2	78.00	78.20	4	22,995	0.02%
2020/12/21	2	79.15	1	79.40	79.50	1	22,931	0.00%
2020/12/17	4	79.30	1	79.50	79.50	3	22,680	0.01%
2020/12/16	0.1	78.60	2	78.90	78.70	-2	22,380	-0.01%
2020/12/15	1	77.70	2	77.45	77.60	-1	22,256	0.00%
2020/12/14	2	77.35	2	77.55	77.00	0	22,036	0.00%
2020/12/11	7.1	78.66	1	78.90	78.80	6.1	21,894	0.03%
2020/12/10	2.5	80.22	6.2	79.85	80.60	-3.7	21,461	-0.02%
2020/12/09	2	79.65	0	0.00	79.50	2	20,991	0.01%
2020/12/08	0	0.00	1	79.40	79.50	-1	20,695	0.00%
2020/12/07	3	79.53	11	81.04	78.80	-8	20,624	-0.04%
2020/12/04	10	79.70	1.2	79.28	79.60	8.9	20,184	0.04%
2020/12/02	0	0.00	11	75.55	77.30	-11	19,729	-0.06%
2020/12/01	2	76.65	1	76.70	76.70	1	19,595	0.01%
2020/11/30	23	77.94	30	78.75	76.60	-7	19,415	-0.04%
2020/11/26	0	73.00	1	73.50	73.50	-1	18,466	-0.01%
2020/11/25	2	72.55	2	72.40	72.50	0	18,502	0.00%
2020/11/24	10	74.60	1	74.00	73.40	9	18,396	0.05%
2020/11/23	0	0.00	3	74.23	73.90	-3	18,267	-0.02%
2020/11/20	2	72.90	11	72.57	72.90	-9	18,014	-0.05%
2020/11/19	1	72.80	5	73.08	72.90	-4	17,935	-0.02%
2020/11/18	11	72.71	3	73.03	73.00	8	17,866	0.04%
2020/11/17	20	72.00	13.3	72.98	72.00	6.7	17,771	0.04%
2020/11/16	4	71.10	13	71.58	71.90	-9	17,998	-0.05%
2020/11/13	1	70.30	0	0.00	70.50	1	18,176	0.01%
2020/11/12	3	72.37	0	0.00	72.00	3	18,262	0.02%
2020/11/11	0	0.00	3	71.40	71.50	-3	18,128	-0.02%
2020/11/10	3	70.90	13	71.12	71.50	-10	17,981	-0.06%
2020/11/09	2	69.40	13	69.88	70.20	-11	17,538	-0.06%
2020/11/06	1	68.30	5	68.50	68.70	-4	17,342	-0.02%
2020/11/05	2	67.80	20	67.90	68.20	-18	17,146	-0.10%
2020/11/04	2	67.00	3	67.23	68.00	-1	16,930	-0.01%
2020/11/03	23	66.96	3	67.20	66.80	20	16,716	0.12%
2020/11/02	2	67.15	76	66.73	66.80	-74	16,467	-0.45%
2020/10/30	1	62.80	4	63.00	63.20	-3	15,418	-0.02%
2020/10/29	2	61.75	1	62.20	62.50	1	15,695	0.01%
2020/10/28	19	63.42	0	0.00	63.10	19	16,235	0.12%
2020/10/27	19	64.84	0	0.00	64.40	19	16,273	0.12%
2020/10/26	22	66.32	9	66.56	66.30	13	16,341	0.08%
2020/10/23	1	65.00	2	65.25	65.20	-1	16,041	-0.01%
2020/10/22	2	64.10	1	64.50	64.40	1	16,502	0.01%
2020/10/21	10	63.83	37	64.12	64.10	-27	16,708	-0.16%
2020/10/20	5	62.08	0	0.00	61.90	5	16,222	0.03%
2020/10/19	21	62.19	3.1	62.06	61.90	17.9	16,103	0.11%
2020/10/16	1	61.70	4	61.75	61.20	-3	16,002	-0.02%
2020/10/15	2	61.25	11	61.38	61.30	-9	15,922	-0.06%
2020/10/14	3	61.00	1	61.90	60.90	2	15,768	0.01%
2020/10/13	2	61.60	1	61.60	61.80	1	15,618	0.01%
2020/10/12	1	62.00	21	61.93	62.10	-20	15,523	-0.13%
2020/10/08	10	60.90	10	61.40	61.50	0	15,126	0.00%
2020/10/07	3	59.90	0	0.00	60.10	3	14,997	0.02%
2020/10/06	1	60.30	0	0.00	60.20	1	15,039	0.01%
2020/10/05	12	60.54	2	60.45	60.50	10	15,004	0.07%
2020/09/29	0	0.00	3	59.40	58.60	-3	15,097	-0.02%
2020/09/28	11	59.78	0	0.00	60.20	11	15,071	0.07%
2020/09/25	1	58.30	0	0.00	58.90	1	15,081	0.01%
2020/09/24	1	58.50	0	0.00	58.20	1	15,193	0.01%
2020/09/23	13	59.85	0	0.00	59.90	13	15,347	0.08%
2020/09/17	5	62.34	2	62.50	62.30	3	15,266	0.02%
2020/09/16	2	62.45	2	62.85	62.40	0	15,278	0.00%
2020/09/15	5	61.92	1	62.30	62.00	4	15,188	0.03%
2020/09/14	5	61.74	0	0.00	61.60	5	15,276	0.03%
2020/09/10	3	61.87	10	61.70	61.20	-7	15,305	-0.05%
2020/09/09	1	60.80	1	61.10	62.00	0	15,289	0.00%
2020/09/07	12	60.83	1	60.90	61.00	11	15,274	0.07%
2020/09/04	9	59.37	2	59.35	59.50	7	15,281	0.05%
2020/09/03	3	60.33	3	60.40	60.30	0	15,251	0.00%
2020/09/02	4	60.45	8	60.18	60.20	-4	15,232	-0.03%
2020/09/01	3	61.07	3	61.10	61.30	0	15,085	0.00%
2020/08/31	8	61.63	2	61.75	61.20	6	15,154	0.04%
2020/08/28	0	0.00	3	61.00	61.10	-3	15,030	-0.02%
2020/08/27	16	61.48	1	61.90	61.60	15	15,205	0.10%
2020/08/26	6	61.85	0	0.00	61.90	6	15,197	0.04%
2020/08/25	1	62.30	0	0.00	62.10	1	15,200	0.01%
2020/08/24	1	61.20	0	0.00	61.30	1	15,508	0.01%
2020/08/21	5	61.74	2	61.95	61.90	3	15,499	0.02%
2020/08/20	5	60.94	1	61.10	61.10	4	15,442	0.03%
2020/08/19	4	65.10	0.5	65.00	64.80	3.5	15,036	0.02%
2020/08/18	5	67.28	0	0.00	67.00	5	14,760	0.03%
2020/08/17	11	68.35	2	67.45	68.40	9	14,617	0.06%
2020/08/14	8	66.96	0	0.00	66.80	8	14,748	0.05%
2020/08/13	5	68.16	15	68.17	68.00	-10	14,659	-0.07%
2020/08/12	5	69.92	2	69.70	69.90	3	14,630	0.02%
2020/08/11	4	70.50	1	71.00	70.40	3	14,577	0.02%
2020/08/10	0	0.00	1	71.00	70.40	-1	14,476	-0.01%
2020/08/07	17	70.42	1	71.30	70.30	16	14,458	0.11%
2020/08/06	3	70.57	4	70.90	70.90	-1	14,345	-0.01%
2020/08/05	7	70.44	0	0.00	70.30	7	14,191	0.05%
2020/08/04	15	71.18	0	0.00	70.60	15	13,930	0.11%
2020/08/03	18	72.61	11	72.77	71.60	7	13,492	0.05%
2020/07/31	3	75.23	2	76.10	75.60	1	12,811	0.01%
2020/07/30	24	74.71	21	75.06	75.50	3	12,677	0.02%
2020/07/29	13	72.50	3	72.53	72.50	10	12,382	0.08%
2020/07/28	2	72.95	14	75.37	70.70	-12	12,268	-0.10%
2020/07/27	22	73.06	15	73.83	73.00	7	11,638	0.06%
2020/07/24	0.1	70.00	21	72.20	69.90	-21	11,081	-0.19%
2020/07/23	3	71.37	1	71.10	71.80	2	10,898	0.02%
2020/07/22	3	71.70	17	72.25	71.80	-14	10,879	-0.13%
2020/07/21	15	72.11	0	0.00	72.00	15	10,752	0.14%
2020/07/20	15	70.51	6	70.43	70.60	9	10,653	0.08%
2020/07/17	6	69.62	0	0.00	69.30	6	10,703	0.06%
2020/07/16	5	69.50	2	69.70	69.70	3	10,702	0.03%
2020/07/13	11	71.60	1	72.10	72.40	10	10,838	0.09%
2020/07/10	0	0.00	15	71.37	71.60	-15	10,829	-0.14%
2020/07/09	21	70.85	8	71.40	70.40	13	10,785	0.12%
2020/07/08	2	69.30	10	69.15	69.50	-8	10,545	-0.08%
2020/07/07	3	71.17	2	70.10	70.50	1	10,396	0.01%
2020/07/06	4	71.30	2	71.40	71.60	2	10,289	0.02%
2020/07/03	13	72.82	11	73.34	71.90	2	10,198	0.02%
2020/07/02	0	0.00	5	68.90	72.70	-5	10,104	-0.05%
2020/06/29	5	67.40	1	67.40	67.30	4	9,975	0.04%
2020/06/24	5	68.00	0	0.00	68.00	5	10,071	0.05%
2020/06/22	0	0.00	2	68.20	68.20	-2	10,310	-0.02%
2020/06/19	0	0.00	1	68.20	68.20	-1	10,480	-0.01%
2020/06/18	0	0.00	1	66.90	67.50	-1	10,454	-0.01%
2020/06/16	8	67.60	0	0.00	67.30	8	10,947	0.07%
2020/06/12	0	0.00	1.2	65.35	66.30	-1.2	11,406	-0.01%
2020/06/10	2	67.90	3	67.80	68.00	-1	11,675	-0.01%
2020/06/05	0	0.00	11	67.84	68.20	-11	11,980	-0.09%
2020/06/04	0	0.00	32	66.94	66.80	-32	11,922	-0.27%
2020/06/03	0	0.00	1	65.30	66.50	-1	12,037	-0.01%
2020/06/02	1	62.80	1	63.40	63.50	0	11,846	0.00%
2020/06/01	10	62.60	0	0.00	62.80	10	11,862	0.08%
2020/05/28	3	61.30	0	0.00	61.30	3	11,579	0.03%
2020/05/27	0	0.00	1	61.20	61.00	-1	11,656	-0.01%
2020/05/26	10	61.50	0	0.00	61.40	10	11,723	0.09%
2020/05/25	1	61.00	0	0.00	61.10	1	11,733	0.01%
2020/05/21	5	62.90	0	0.00	63.00	5	11,682	0.04%
2020/05/18	8	62.98	0	0.00	62.60	8	11,249	0.07%
2020/05/13	2	67.40	0	0.00	68.00	2	11,150	0.02%
2020/05/11	10	69.00	4	68.80	68.90	6	11,207	0.05%
2020/05/08	0	0.00	3	67.73	67.60	-3	11,212	-0.03%
2020/05/07	0	0.00	1	66.80	66.20	-1	11,275	-0.01%
2020/05/06	1	64.40	5	64.80	64.40	-4	11,311	-0.04%
2020/05/05	3	65.30	0	0.00	65.00	3	11,260	0.03%
2020/05/04	7	64.26	1	64.20	64.40	6	11,292	0.05%
2020/04/30	0	0.00	11	67.38	67.10	-11	11,242	-0.10%
2020/04/29	0	0.00	3	65.43	65.30	-3	11,365	-0.03%
2020/04/28	1	64.70	0	0.00	64.80	1	11,470	0.01%
2020/04/27	7	65.27	2	65.30	65.30	5	11,653	0.04%
2020/04/24	1	63.00	1	63.00	63.10	0	11,585	0.00%
2020/04/22	1	61.90	1	62.20	62.60	0	11,688	0.00%
2020/04/21	3	64.47	0	0.00	63.10	3	11,654	0.03%
2020/04/20	2	65.80	0	0.00	65.50	2	11,622	0.02%
2020/04/17	5	66.70	1	66.00	66.80	4	11,566	0.03%
2020/04/16	2	64.95	1	65.40	64.70	1	11,381	0.01%
2020/04/15	1	65.90	0	0.00	65.50	1	11,416	0.01%
2020/04/14	1	65.10	1	66.10	65.00	0	11,362	0.00%
2020/04/13	1	62.00	0	0.00	62.00	1	11,287	0.01%
2020/04/06	1	58.20	0	0.00	58.80	1	11,236	0.01%
2020/04/01	0	0.00	1	57.70	57.20	-1	11,185	-0.01%
2020/03/25	0	0.00	1	59.50	58.90	-1	10,656	-0.01%
2020/03/24	2	54.60	1	54.50	54.30	1	10,519	0.01%
2020/03/23	0	0.00	6	50.75	51.00	-6	10,435	-0.06%
2020/03/20	2	51.80	0	0.00	54.20	2	10,359	0.02%
2020/03/19	0	0.00	1	50.30	50.20	-1	10,011	-0.01%
2020/03/18	1	56.00	0	0.00	55.50	1	10,048	0.01%
2020/03/17	1	57.90	0	0.00	57.70	1	10,224	0.01%
2020/03/16	0	0.00	3	59.97	59.30	-3	10,022	-0.03%
2020/03/13	3	58.03	2.3	60.44	61.00	0.7	9,798	0.01%
2020/03/12	0	0.00	1	63.80	62.70	-1	9,516	-0.01%
2020/03/11	1	69.10	0	0.00	67.30	1	9,733	0.01%
2020/03/09	5	69.10	0	0.00	68.90	5	9,586	0.05%
2020/03/03	3	71.80	3	72.33	72.50	0	9,314	0.00%
2020/02/27	1	72.10	0	0.00	71.30	1	9,246	0.01%
2020/02/26	1	72.90	1	73.20	72.80	0	9,077	0.00%
2020/02/24	2	74.10	1	74.70	73.90	1	9,016	0.01%
2020/02/19	1	76.60	1	75.90	76.40	0	9,065	0.00%
2020/02/18	1	75.10	0	0.00	75.60	1	8,985	0.01%
2020/02/13	0	0.00	2	77.60	77.50	-2	8,799	-0.02%
2020/02/12	1	77.90	1	77.60	77.50	0	8,803	0.00%
2020/02/11	2	76.05	2	76.50	76.20	0	8,754	0.00%
2020/02/07	2	74.80	0	0.00	74.80	2	8,701	0.02%
2020/02/06	2	76.70	2	77.40	77.90	0	8,646	0.00%
2020/02/05	1	74.80	0	0.00	74.80	1	8,659	0.01%
2020/02/03	0	0.00	1	72.80	72.80	-1	8,920	-0.01%
2020/01/20	0	0.00	0.1	79.00	79.00	-0.1	8,516	0.00%
2020/01/16	0	0.00	1	79.00	79.30	-1	8,546	-0.01%
2020/01/14	1	80.80	0	0.00	81.20	1	8,463	0.01%
2020/01/06	1	78.70	0	0.00	78.70	1	8,755	0.01%
2020/01/03	0	0.00	1	81.60	81.80	-1	8,582	-0.01%
2019/12/31	1	83.50	0	0.00	83.20	1	8,480	0.01%
2019/12/19	1	85.10	1	84.20	84.30	0	8,871	0.00%
2019/12/18	0	0.00	1	85.00	85.40	-1	8,868	-0.01%
2019/12/17	0	0.00	1	84.30	85.00	-1	8,897	-0.01%
2019/12/13	1	86.20	1	86.40	85.20	0	8,802	0.00%
2019/12/12	1	83.70	4	83.73	84.60	-3	8,463	-0.04%
2019/12/10	0	0.00	1	79.90	80.10	-1	8,112	-0.01%
2019/12/09	0.2	79.60	0	0.00	80.00	0.2	8,131	0.00%
2019/12/06	23	80.54	22	81.08	79.70	1	8,083	0.01%
2019/12/05	0	0.00	2	76.60	76.80	-2	7,592	-0.03%
2019/12/04	0	0.00	0.2	74.90	75.00	-0.2	7,606	0.00%
2019/12/02	2	75.60	0	0.00	75.80	2	7,812	0.03%
2019/11/27	1	77.30	0	0.00	77.10	1	7,896	0.01%
2019/11/26	0	0.00	2	77.70	77.30	-2	7,862	-0.03%
2019/11/25	0	0.00	2.1	77.10	77.00	-2.1	7,680	-0.03%
2019/11/20	30	79.40	30	80.00	79.70	0	7,740	0.00%
2019/11/19	1	79.00	3	78.90	79.00	-2	7,789	-0.03%
2019/11/07	2	79.60	0	0.00	79.70	2	8,241	0.02%
2019/11/06	0	0.00	1	79.70	79.60	-1	8,235	-0.01%
2019/11/04	4	80.20	0	0.00	80.50	4	8,371	0.05%
2019/10/31	2	80.05	0	0.00	79.50	2	8,472	0.02%
2019/10/18	0	0.00	1	78.20	78.00	-1	8,128	-0.01%
2019/10/14	0	0.00	6	76.42	76.80	-6	8,264	-0.07%
2019/10/08	0	0.00	1	74.50	74.00	-1	8,099	-0.01%
2019/10/02	0	0.00	1	72.90	73.30	-1	8,296	-0.01%
2019/10/01	3	72.50	1	73.50	73.50	2	8,350	0.02%
2019/09/26	0	0.00	4	71.40	71.40	-4	8,331	-0.05%
2019/09/25	2	70.55	0	0.00	71.30	2	8,390	0.02%
2019/09/19	0	0.00	2	73.20	73.20	-2	8,464	-0.02%
2019/09/06	1	72.10	0	0.00	71.90	1	8,940	0.01%
2019/09/04	0	0.00	1	71.00	71.30	-1	8,789	-0.01%
2019/09/03	1	69.40	0	0.00	69.50	1	8,737	0.01%
2019/09/02	1	70.50	0	0.00	71.50	1	8,712	0.01%
2019/08/30	0	0.00	3	70.90	71.40	-3	8,733	-0.03%
2019/08/26	3	68.57	1	68.50	68.40	2	8,972	0.02%
2019/08/23	0	0.00	3	70.93	70.70	-3	9,005	-0.03%
2019/08/20	0.2	69.20	0	0.00	69.30	0.2	9,215	0.00%
2019/08/19	0	0.00	2	68.70	68.70	-2	9,189	-0.02%
2019/08/14	0	0.00	1	69.20	68.30	-1	9,544	-0.01%
2019/08/13	1	66.90	0	0.00	66.60	1	9,528	0.01%
2019/08/12	2	68.90	0	0.00	68.90	2	9,513	0.02%
2019/08/02	0	0.00	1	67.70	68.80	-1	9,263	-0.01%
2019/07/19	0	0.00	5	70.26	70.40	-5	9,486	-0.05%
2019/07/11	12	66.62	9	68.58	68.40	3	10,008	0.03%
2019/07/10	0	0.00	1	66.30	66.10	-1	9,776	-0.01%
2019/07/08	3	65.03	0	0.00	64.50	3	9,752	0.03%
2019/07/04	0	0.00	1	66.00	65.30	-1	9,683	-0.01%
2019/07/02	1	65.00	0	0.00	64.60	1	9,582	0.01%
2019/06/27	1	62.50	0	0.00	62.80	1	9,949	0.01%
2019/06/25	2	61.30	2	61.30	61.30	0	9,956	0.00%
2019/06/21	0	0.00	1	63.30	63.20	-1	10,262	-0.01%
2019/06/20	0	0.00	2.4	61.91	62.50	-2.4	10,219	-0.02%
2019/06/17	2	58.80	0	0.00	58.40	2	10,296	0.02%
2019/06/12	0	0.00	2	60.50	60.50	-2	10,412	-0.02%
2019/06/06	2	58.80	0	0.00	58.70	2	10,348	0.02%
2019/06/04	2	59.65	1	59.00	59.00	1	10,403	0.01%
2019/06/03	0	0.00	2	60.10	60.00	-2	10,359	-0.02%
2019/05/29	1	58.20	3	58.20	58.40	-2	10,248	-0.02%
2019/05/23	2	58.80	0	0.00	58.30	2	10,236	0.02%
2019/05/22	2	62.90	0	0.00	62.90	2	9,971	0.02%
2019/05/17	0	0.00	1	66.00	65.60	-1	9,654	-0.01%
2019/05/14	0	0.00	1	67.00	66.80	-1	9,451	-0.01%
2019/05/09	0	0.00	10.1	69.40	69.40	-10.1	9,431	-0.11%
2019/05/08	0	70.00	6	70.03	70.00	-6	9,355	-0.06%
2019/05/07	0	70.90	0	0.00	71.00	0	9,252	0.00%
2019/05/06	1	70.00	1	70.60	71.40	0	9,312	0.00%
2019/04/22	1	75.40	0	0.00	75.00	1	8,378	0.01%
2019/04/17	1	74.90	1	75.30	75.20	0	8,000	0.00%
2019/04/11	0	0.00	0.1	71.00	71.40	-0.1	7,774	0.00%
2019/04/03	0	0.00	0.5	70.60	70.80	-0.5	7,723	-0.01%
2019/04/02	1	69.50	0	0.00	70.60	1	7,607	0.01%
2019/03/29	0.1	67.20	0	0.00	67.50	0.1	7,033	0.00%
2019/03/28	2	67.75	0	0.00	67.70	2	7,034	0.03%
2019/03/27	8	68.91	0	0.00	68.40	8	7,012	0.11%
2019/03/26	5	67.70	3	67.20	67.50	2	6,729	0.03%
2019/03/18	3	62.90	2	62.70	62.70	1	6,069	0.02%
2019/02/27	0	0.00	1	63.00	62.90	-1	6,563	-0.02%
2019/02/26	0	0.00	3	64.57	64.50	-3	6,364	-0.05%
2019/02/25	2	62.20	0	0.00	62.00	2	6,185	0.03%
2019/02/22	1	60.00	0	0.00	59.80	1	6,319	0.02%
2019/02/20	3	59.23	3	59.90	60.40	0	6,453	0.00%
2019/02/13	0	0.00	5	60.10	59.60	-5	6,630	-0.08%
2019/01/21	1	59.10	0	0.00	58.80	1	6,848	0.01%
2019/01/18	1	58.70	0	0.00	58.80	1	6,907	0.01%
2019/01/08	0	0.00	1	55.40	55.20	-1	7,152	-0.01%
2019/01/04	1	55.00	0	0.00	55.20	1	7,246	0.01%
2018/12/24	2	59.00	0	0.00	58.10	2	7,704	0.03%
2018/12/20	0	0.00	1	59.90	59.80	-1	7,815	-0.01%
2018/12/19	3	60.00	0	0.00	60.30	3	7,768	0.04%
2018/12/18	0	0.00	1	60.00	59.80	-1	7,823	-0.01%
2018/12/14	1	60.20	0	0.00	60.30	1	7,907	0.01%
2018/12/04	0	0.00	0.1	64.40	64.60	-0.1	7,838	0.00%
2018/11/28	1	61.00	1	62.00	62.50	0	7,288	0.00%
2018/11/23	0	0.00	4	56.50	56.40	-4	6,968	-0.06%
2018/11/08	1	61.80	1	62.00	61.80	0	6,433	0.00%
2018/10/12	0	0.00	5	61.62	63.70	-5	7,249	-0.07%
2018/10/11	5	61.88	0	0.00	61.80	5	7,236	0.07%
2018/10/09	1	68.70	0	0.00	68.60	1	6,846	0.01%
2018/10/08	1	69.90	0	0.00	69.70	1	6,754	0.01%
2018/08/31	0	0.00	9	74.00	75.30	-9	7,794	-0.12%
2018/08/29	0	0.00	1	74.60	74.80	-1	7,911	-0.01%
2018/08/21	1	73.00	0	0.00	73.00	1	8,299	0.01%
2018/08/16	0	0.00	1	73.70	73.10	-1	8,322	-0.01%
2018/08/15	1	73.70	1	72.80	73.10	0	8,316	0.00%
2018/08/13	0	0.00	5	75.10	74.60	-5	8,316	-0.06%
2018/07/31	1	77.00	0	0.00	78.40	1	8,534	0.01%
2018/07/30	10	78.60	17	78.88	78.50	-7	8,504	-0.08%
2018/07/27	0	0.00	5	74.46	74.60	-5	8,500	-0.06%
2018/07/25	3	70.70	0	0.00	70.20	3	9,070	0.03%
2018/07/18	2	72.80	0	0.00	72.60	2	9,648	0.02%
2018/07/04	0	0.00	0.1	70.00	70.00	-0.1	10,476	0.00%
2018/07/03	0	0.00	1	69.60	69.50	-1	10,591	-0.01%
2018/06/26	0	0.00	1	71.60	71.50	-1	10,868	-0.01%
2018/06/22	1	71.80	0	0.00	72.30	1	11,107	0.01%
2018/06/20	2	72.25	0	0.00	72.10	2	11,268	0.02%
2018/06/19	1	72.50	0	0.00	72.10	1	11,166	0.01%
2018/06/15	4	73.80	0	0.00	74.40	4	11,055	0.04%
2018/06/14	1	74.90	1	75.10	74.50	0	10,832	0.00%
2018/06/12	0.1	75.70	0	0.00	75.60	0.1	10,907	0.00%
2018/06/11	1	77.00	0	0.00	76.10	1	10,767	0.01%
2018/06/08	2	77.60	0	0.00	77.50	2	10,783	0.02%
2018/05/30	4	75.80	0	0.00	75.30	4	11,569	0.03%
2018/05/22	0	0.00	1	79.80	79.00	-1	13,796	-0.01%
2018/05/18	0	0.00	2	78.30	78.70	-2	14,837	-0.01%
2018/05/15	10	80.45	1	79.80	79.70	9	17,195	0.05%
2018/05/14	0	0.00	3	80.03	79.80	-3	18,193	-0.02%
2018/05/11	0	0.00	2	79.70	79.80	-2	19,498	-0.01%
2018/05/09	3	77.27	0	0.00	77.20	3	22,340	0.01%
2018/05/08	1	78.20	0	0.00	77.70	1	24,370	0.00%
2018/05/07	2	79.00	1	81.20	79.00	1	27,009	0.00%
2018/05/04	4	79.10	6	77.98	80.20	-2	29,040	-0.01%
2018/05/03	9	76.27	11	74.74	75.10	-2	30,842	-0.01%
2018/05/02	6	78.08	45	81.12	75.70	-39	36,334	-0.11%
2018/04/30	14	81.07	18	81.21	80.30	-4	38,764	-0.01%