日月光投控 (3711)-元大-龍潭券商分點個股進出

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
--
漲幅
0.00%
成交量
9,177張
產業
上市半導體類股
1636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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	1.1	147.56	11.1	147.19	148.00	-10	15,944	-0.06%
2024/05/03	5.3	147.50	35.1	148.07	148.00	-29.8	15,890	-0.19%
2024/05/02	2.1	143.79	0	0.00	144.50	2.1	15,863	0.01%
2024/04/30	0	0.00	1	148.00	148.00	-1	15,687	-0.01%
2024/04/29	2	145.75	6.2	147.21	147.00	-4.2	15,651	-0.03%
2024/04/26	49.2	144.98	1.2	142.57	142.50	48	15,766	0.30%
2024/04/25	2	143.50	0	0.00	145.00	2	15,906	0.01%
2024/04/24	9	148.56	0.1	148.00	148.00	8.9	15,903	0.06%
2024/04/23	1.1	147.36	0.1	146.50	145.00	1	15,923	0.01%
2024/04/22	2	144.00	0	0.00	144.50	2	15,893	0.01%
2024/04/19	15.3	145.48	5.1	145.86	146.00	10.2	15,731	0.06%
2024/04/18	7	152.36	0	0.00	151.00	7	15,212	0.05%
2024/04/17	4.1	153.39	4.2	155.02	156.00	-0.1	14,996	0.00%
2024/04/16	4.1	153.25	16	154.87	153.00	-12	14,969	-0.08%
2024/04/15	0.1	158.14	7.5	160.11	160.00	-7.4	14,828	-0.05%
2024/04/12	12.2	159.59	0.5	160.00	160.50	11.7	14,705	0.08%
2024/04/11	0	0.00	5	158.00	159.00	-5	14,657	-0.03%
2024/04/10	19	157.92	42.2	157.52	158.50	-23.2	14,551	-0.16%
2024/04/09	48	154.12	4	155.25	156.00	44	14,659	0.30%
2024/04/08	2.2	152.79	0	0.00	153.00	2.2	14,652	0.01%
2024/04/03	1	153.50	2	154.00	154.50	-1	14,578	-0.01%
2024/04/02	1.1	153.50	6	154.33	153.50	-4.9	14,453	-0.03%
2024/04/01	11.8	151.97	2	154.99	150.00	9.8	14,286	0.07%
2024/03/29	1.6	156.54	21	155.95	161.00	-19.5	13,941	-0.14%
2024/03/28	16.2	153.34	1.2	154.00	155.00	15	13,494	0.11%
2024/03/27	5.1	153.60	0.1	154.00	154.00	5	13,384	0.04%
2024/03/26	0.1	157.00	1.2	154.17	157.00	-1.1	13,292	-0.01%
2024/03/25	1	156.50	3	156.17	157.50	-2	13,340	-0.01%
2024/03/22	8	159.06	0	0.00	159.00	8	13,323	0.06%
2024/03/21	2	158.74	4.4	158.91	160.00	-2.4	13,302	-0.02%
2024/03/20	7.2	159.93	5	159.50	156.50	2.2	13,282	0.02%
2024/03/19	5.3	158.24	8.1	157.52	160.00	-2.9	13,259	-0.02%
2024/03/18	4	155.13	2.1	157.95	158.00	1.9	13,069	0.01%
2024/03/15	1	149.50	2	153.50	153.00	-1	12,944	-0.01%
2024/03/14	5.2	154.37	2	153.50	154.00	3.2	12,704	0.03%
2024/03/13	5.1	158.10	2	158.00	158.50	3.1	12,692	0.02%
2024/03/12	18	155.50	11.1	156.35	157.50	6.9	12,545	0.06%
2024/03/11	4.2	153.21	4.1	156.41	154.00	0.1	12,451	0.00%
2024/03/08	31.9	171.06	39.4	168.77	159.50	-7.6	12,209	-0.06%
2024/03/07	25.2	157.46	26.7	156.97	163.50	-1.5	11,149	-0.01%
2024/03/06	0.5	148.00	12	146.08	149.00	-11.5	10,595	-0.11%
2024/03/05	0	0.00	13	144.88	144.50	-13	10,633	-0.12%
2024/03/04	1	142.47	4.2	141.95	141.50	-3.2	10,639	-0.03%
2024/03/01	0	0.00	4	138.88	138.00	-4	10,599	-0.04%
2024/02/29	4	137.88	0	0.00	139.00	4	10,590	0.04%
2024/02/27	4	139.00	5	138.50	138.00	-1	10,500	-0.01%
2024/02/26	4	141.62	1.2	141.06	141.50	2.8	10,443	0.03%
2024/02/23	4.1	140.76	1.3	141.54	141.50	2.8	10,443	0.03%
2024/02/22	1.3	138.73	5	138.40	138.50	-3.7	10,550	-0.04%
2024/02/21	11	136.55	6	136.92	137.50	5	10,523	0.05%
2024/02/20	1.1	136.45	3	137.00	137.00	-1.9	10,534	-0.02%
2024/02/19	3	136.00	3	135.50	136.00	0	10,552	0.00%
2024/02/16	15	138.90	3.7	138.50	137.00	11.3	10,799	0.11%
2024/02/15	2.1	135.98	13	135.65	135.50	-10.9	10,676	-0.10%
2024/02/05	2.2	128.56	0	0.00	130.00	2.2	10,851	0.02%
2024/02/02	8.1	129.82	0	0.00	129.50	8.1	10,754	0.08%
2024/02/01	0.1	132.71	0.1	133.50	133.00	0.1	10,571	0.00%
2024/01/31	0	0.00	1.2	135.92	136.00	-1.2	10,429	-0.01%
2024/01/30	0.1	135.50	0	0.00	136.00	0.1	10,412	0.00%
2024/01/29	0	0.00	1	137.00	137.00	-1	10,540	-0.01%
2024/01/26	0	136.50	1.4	136.35	137.00	-1.4	10,641	-0.01%
2024/01/25	0	0.00	40.5	136.61	137.00	-40.5	10,680	-0.38%
2024/01/23	0	0.00	5.1	134.70	134.50	-5.1	10,790	-0.05%
2024/01/22	0	0.00	2	133.75	134.50	-2	10,895	-0.02%
2024/01/19	10	130.00	1.1	130.45	131.00	8.9	10,843	0.08%
2024/01/18	0	0.00	11	127.55	127.00	-11	10,753	-0.10%
2024/01/17	10	124.00	1	124.50	125.00	9	10,796	0.08%
2024/01/16	0.2	125.50	0	124.50	125.50	0.2	10,745	0.00%
2024/01/15	0.2	126.00	0	0.00	125.50	0.2	10,726	0.00%
2024/01/11	0	0.00	1	126.50	125.50	-1	11,097	-0.01%
2024/01/10	1.1	124.50	0	0.00	126.50	1.1	11,322	0.01%
2024/01/09	0	0.00	0.2	126.50	126.50	-0.2	11,381	0.00%
2024/01/05	0.2	126.99	1.3	126.98	126.50	-1.1	11,354	-0.01%
2024/01/04	6.5	127.10	0	0.00	127.00	6.5	11,415	0.06%
2024/01/03	12.7	126.28	0	128.00	126.50	12.6	11,651	0.11%
2024/01/02	0	0.00	3	133.33	133.50	-3	11,332	-0.03%
2023/12/29	0.6	133.50	0	134.50	135.00	0.6	11,292	0.01%
2023/12/28	0.4	134.36	4.1	134.74	135.50	-3.7	11,296	-0.03%
2023/12/27	0.1	134.00	0	0.00	133.50	0.1	11,260	0.00%
2023/12/26	1	132.01	0.8	132.00	132.50	0.2	11,230	0.00%
2023/12/25	0.1	130.00	0	0.00	131.00	0.1	11,265	0.00%
2023/12/22	0	0.00	6	130.75	131.50	-6	11,380	-0.05%
2023/12/21	0.1	129.00	0	130.00	130.00	0	11,504	0.00%
2023/12/20	0	0.00	1	132.00	131.50	-1	11,464	-0.01%
2023/12/19	0.1	130.73	0	0.00	131.50	0.1	11,367	0.00%
2023/12/18	0	0.00	1	133.00	131.50	-1	11,390	-0.01%
2023/12/15	0	0.00	1.7	132.59	131.00	-1.7	11,408	-0.01%
2023/12/14	0	0.00	4.4	133.05	133.50	-4.4	11,256	-0.04%
2023/12/13	1	129.00	0	0.00	130.00	1	11,179	0.01%
2023/12/12	0	0.00	1	129.50	129.50	-1	11,294	-0.01%
2023/12/11	0	0.00	10	131.00	131.00	-10	11,329	-0.09%
2023/12/08	0	0.00	1	130.50	129.50	-1	11,510	-0.01%
2023/12/07	0.6	126.42	1	126.50	126.50	-0.4	11,493	0.00%
2023/12/04	2	130.50	4.3	130.11	130.00	-2.3	11,632	-0.02%
2023/12/01	0	0.00	2.1	127.50	128.00	-2.1	11,645	-0.02%
2023/11/30	0	0.00	1	128.00	128.00	-1	11,645	-0.01%
2023/11/29	0.1	126.50	0.1	127.50	127.00	0.1	11,473	0.00%
2023/11/28	10	126.00	1	125.50	125.50	9	11,316	0.08%
2023/11/27	2	127.50	0	126.50	126.00	2	11,440	0.02%
2023/11/24	0	0.00	1	127.00	126.50	-1	11,610	-0.01%
2023/11/21	0	0.00	2.2	127.71	127.00	-2.2	12,850	-0.02%
2023/11/17	0	0.00	6	125.17	125.50	-6	12,736	-0.05%
2023/11/16	0	0.00	2	125.25	125.00	-2	12,730	-0.02%
2023/11/15	2	125.00	10.1	125.99	126.00	-8.1	12,641	-0.06%
2023/11/14	2.1	123.02	14	123.54	123.50	-11.9	12,410	-0.10%
2023/11/13	1	122.50	25	121.77	122.50	-24	12,429	-0.19%
2023/11/10	0	0.00	4.5	117.72	117.50	-4.5	12,190	-0.04%
2023/11/09	0	0.00	1	117.50	118.00	-1	12,282	-0.01%
2023/11/08	0	0.00	2	118.00	117.50	-2	12,332	-0.02%
2023/11/07	1	117.50	2	117.00	117.50	-1	12,387	-0.01%
2023/11/06	0	0.00	12.3	118.67	118.50	-12.3	12,489	-0.10%
2023/11/03	6	116.50	10.1	117.15	117.50	-4.1	12,445	-0.03%
2023/11/02	0	0.00	10	116.00	116.00	-10	12,453	-0.08%
2023/11/01	3	113.33	1	115.00	114.50	2	12,399	0.02%
2023/10/30	2	112.00	0	0.00	112.00	2	12,676	0.02%
2023/10/27	0	0.00	5.1	114.00	113.50	-5.1	12,745	-0.04%
2023/10/26	5.5	111.18	0	0.00	112.00	5.5	12,896	0.04%
2023/10/25	2	112.75	0	0.00	114.00	2	13,077	0.02%
2023/10/24	10	113.75	0	0.00	114.00	10	13,022	0.08%
2023/10/23	12	115.00	0.2	116.16	115.00	11.8	12,980	0.09%
2023/10/20	2	117.50	11	117.41	118.50	-9	13,087	-0.07%
2023/10/19	0	0.00	1	115.00	116.00	-1	12,916	-0.01%
2023/10/18	0	0.00	2	117.00	116.00	-2	13,025	-0.02%
2023/10/17	1.5	116.33	5	117.00	116.00	-3.5	12,869	-0.03%
2023/10/13	2	116.75	7.3	116.07	116.50	-5.3	13,162	-0.04%
2023/10/12	10	116.25	14	116.18	116.50	-4	13,308	-0.03%
2023/10/11	0	0.00	16	114.94	115.50	-16	13,384	-0.12%
2023/10/06	2	111.00	0	0.00	110.50	2	13,242	0.02%
2023/10/05	0	110.50	4	111.63	112.00	-4	13,451	-0.03%
2023/10/04	1	109.00	0	0.00	109.50	1	13,557	0.01%
2023/09/28	0	0.00	2	109.00	109.50	-2	14,153	-0.01%
2023/09/27	1.1	109.45	0	0.00	109.50	1.1	14,234	0.01%
2023/09/26	3.4	109.81	2	109.75	109.00	1.4	14,309	0.01%
2023/09/25	1	112.50	1	112.50	112.50	0	14,371	0.00%
2023/09/22	1	112.50	1	112.00	112.00	0	14,828	0.00%
2023/09/21	3.1	112.18	2	112.00	112.00	1.1	15,060	0.01%
2023/09/20	2	115.00	2	115.25	114.50	0	15,250	0.00%
2023/09/19	2.1	114.26	1.2	115.00	114.00	0.9	15,547	0.01%
2023/09/18	5	113.70	0	0.00	113.50	5	15,793	0.03%
2023/09/15	3	116.83	2	117.25	116.00	1	15,839	0.01%
2023/09/14	1	115.00	5	115.00	115.50	-4	15,763	-0.03%
2023/09/13	11.4	113.08	0	0.00	112.50	11.4	15,743	0.07%
2023/09/12	3	115.17	2	115.00	115.50	1	15,642	0.01%
2023/09/11	4.1	114.25	1	113.50	113.50	3.1	15,652	0.02%
2023/09/08	14	115.07	4	115.38	116.50	10	15,680	0.06%
2023/09/07	4.1	118.76	5	119.10	118.50	-0.9	15,829	-0.01%
2023/09/06	2	118.50	3	118.67	118.00	-1	15,997	-0.01%
2023/09/05	4	116.25	1	118.00	118.50	3	16,147	0.02%
2023/09/04	1.5	116.83	6.9	117.86	118.00	-5.4	16,289	-0.03%
2023/09/01	6	118.00	12	118.33	118.50	-6	16,862	-0.04%
2023/08/31	16	117.13	7.2	118.49	118.00	8.8	17,476	0.05%
2023/08/30	6	118.92	11	119.95	120.00	-5	17,535	-0.03%
2023/08/29	24.4	117.74	18	117.58	117.50	6.4	17,833	0.04%
2023/08/28	19	120.55	24	120.50	119.00	-5	17,724	-0.03%
2023/08/25	17.1	115.91	40.6	116.05	116.50	-23.5	17,796	-0.13%
2023/08/24	5	113.10	25.3	112.34	113.00	-20.3	17,728	-0.11%
2023/08/23	6	109.42	1.3	109.40	109.50	4.8	18,049	0.03%
2023/08/22	0	0.00	2	108.25	108.50	-2	18,678	-0.01%
2023/08/21	0	0.00	5	107.00	108.00	-5	19,229	-0.03%
2023/08/18	0.2	107.00	14.1	106.97	107.00	-13.9	19,427	-0.07%
2023/08/17	3.5	105.93	0	0.00	108.50	3.5	19,519	0.02%
2023/08/16	11.6	107.79	7	108.14	108.00	4.6	19,556	0.02%
2023/08/15	1	109.99	2	111.00	110.00	-1	19,526	-0.01%
2023/08/14	0	0.00	1	110.00	109.50	-1	19,710	-0.01%
2023/08/11	12	110.92	2	110.50	110.50	10	19,854	0.05%
2023/08/10	1.3	110.30	4	109.88	111.00	-2.8	19,915	-0.01%
2023/08/09	4	110.25	4.9	111.00	111.00	-0.9	19,811	0.00%
2023/08/08	5.1	109.40	1	110.00	109.00	4.1	19,798	0.02%
2023/08/07	0	111.00	1	110.50	111.50	-1	19,717	-0.01%
2023/08/04	7	109.14	4.2	109.14	109.00	2.8	19,801	0.01%
2023/08/02	26.6	111.08	3	110.67	110.50	23.6	19,699	0.12%
2023/08/01	4.4	113.72	3	115.00	114.00	1.4	19,380	0.01%
2023/07/31	21.4	115.16	5	116.20	114.50	16.4	19,111	0.09%
2023/07/28	63	117.91	78.3	117.53	117.50	-15.3	18,899	-0.08%
2023/07/27	6.3	112.14	1.3	113.20	114.00	5	18,646	0.03%
2023/07/26	5	113.00	1	113.00	113.50	4	18,668	0.02%
2023/07/25	5.2	114.79	19	115.11	114.50	-13.8	18,785	-0.07%
2023/07/24	0	111.00	1	111.00	110.50	-1	18,701	-0.01%
2023/07/21	5	110.40	5.9	110.65	110.50	-0.9	18,835	0.00%
2023/07/20	2	113.50	2	112.25	113.50	0	18,683	0.00%
2023/07/19	13.4	114.34	1.3	113.46	112.50	12.1	18,677	0.06%
2023/07/18	8.6	114.69	8	115.25	116.00	0.6	18,724	0.00%
2023/07/17	10.1	115.21	2	114.25	115.00	8.1	18,515	0.04%
2023/07/14	3.3	115.18	10.2	114.70	115.00	-7	18,381	-0.04%
2023/07/13	9.1	110.89	2.3	111.02	110.00	6.8	18,144	0.04%
2023/07/12	9.3	108.17	2.4	107.92	110.00	6.9	18,019	0.04%
2023/07/11	2.2	109.77	1	110.50	109.50	1.2	17,959	0.01%
2023/07/10	3	109.00	1	110.50	108.00	2	18,339	0.01%
2023/07/07	1.1	108.55	9	109.50	109.00	-7.9	18,312	-0.04%
2023/07/06	8.3	108.84	0.5	109.00	108.50	7.8	18,145	0.04%
2023/07/05	4.1	111.00	2	112.00	111.50	2.1	18,079	0.01%
2023/07/04	4.1	110.38	0	0.00	111.00	4.1	18,034	0.02%
2023/07/03	7.1	109.99	3.6	110.00	111.00	3.5	17,939	0.02%
2023/06/30	11.2	110.95	2	111.50	110.50	9.2	17,928	0.05%
2023/06/29	10.8	122.22	1	123.50	122.50	9.8	17,541	0.06%
2023/06/28	1.5	124.00	3.2	123.63	124.00	-1.7	17,438	-0.01%
2023/06/27	1.8	123.71	10.5	122.83	124.00	-8.8	17,249	-0.05%
2023/06/26	3.2	125.87	1	126.00	126.00	2.2	16,972	0.01%
2023/06/21	1.1	126.08	10	127.00	126.50	-8.9	16,836	-0.05%
2023/06/20	3	126.33	1	126.99	126.50	2	16,846	0.01%
2023/06/19	0.2	126.50	0	0.00	126.50	0.2	16,896	0.00%
2023/06/16	3	124.67	0	0.00	125.50	3	16,919	0.02%
2023/06/15	5	126.10	1	125.99	126.50	4	16,850	0.02%
2023/06/14	10.6	125.79	2	125.68	124.50	8.6	16,920	0.05%
2023/06/13	0	0.00	4.7	127.82	128.00	-4.7	16,782	-0.03%
2023/06/12	3	126.33	16	125.72	125.50	-13	16,636	-0.08%
2023/06/09	5	124.40	2.4	124.25	126.00	2.6	16,594	0.02%
2023/06/08	2	123.25	4	122.75	122.50	-2	16,428	-0.01%
2023/06/07	23	124.93	8	125.25	125.00	15	16,287	0.09%
2023/06/06	4	120.75	8	120.19	121.50	-4	15,681	-0.03%
2023/06/05	7	116.36	3.1	116.34	116.50	3.9	15,127	0.03%
2023/06/02	3	116.32	12	115.29	116.50	-9	15,003	-0.06%
2023/06/01	0	0.00	2	112.00	112.00	-2	14,515	-0.01%
2023/05/31	4	111.13	4.3	111.65	111.50	-0.3	14,423	0.00%
2023/05/30	2	111.75	4.1	112.12	111.50	-2.1	13,966	-0.01%
2023/05/29	5.5	109.50	1.1	109.18	109.00	4.4	13,542	0.03%
2023/05/26	1.1	110.50	4.1	110.88	110.50	-3	13,374	-0.02%
2023/05/25	0	0.00	8	109.50	108.50	-8	12,872	-0.06%
2023/05/24	0	0.00	1	108.01	108.50	-1	12,352	-0.01%
2023/05/23	8	110.50	17.2	110.49	110.00	-9.2	12,160	-0.08%
2023/05/22	0.5	109.50	0.1	109.86	110.00	0.4	12,093	0.00%
2023/05/19	0	0.00	25.1	108.99	109.00	-25.1	11,958	-0.21%
2023/05/18	11.1	107.68	28.4	108.79	109.00	-17.3	11,980	-0.14%
2023/05/17	10.1	105.50	9.1	105.50	105.50	1	11,829	0.01%
2023/05/16	2.1	104.50	20	103.50	104.00	-18	11,782	-0.15%
2023/05/15	0	0.00	2	103.00	103.00	-2	11,766	-0.02%
2023/05/11	1	102.50	2	103.00	103.50	-1	12,115	-0.01%
2023/05/10	1	102.50	3.1	102.83	102.50	-2.1	12,208	-0.02%
2023/05/09	1.1	104.50	14	104.93	104.50	-13	12,197	-0.11%
2023/05/08	1.1	103.95	0	0.00	104.00	1.1	12,266	0.01%
2023/05/05	2	103.00	0	0.00	103.00	2	12,641	0.02%
2023/05/04	2	102.75	2.1	102.49	103.00	0	12,901	0.00%
2023/05/03	7.1	100.00	6.1	100.10	101.50	1	12,983	0.01%
2023/05/02	4	99.90	4	100.63	100.50	0	13,109	0.00%
2023/04/28	2	100.50	0	101.50	101.00	2	13,310	0.01%
2023/04/27	2	101.00	1	100.00	101.00	1	13,209	0.01%
2023/04/26	2	99.95	2	99.90	100.50	0	13,108	0.00%
2023/04/25	1	101.50	0	0.00	101.50	1	12,980	0.01%
2023/04/24	4	102.13	0	0.00	102.00	4	12,955	0.03%
2023/04/21	4	103.25	3	103.00	102.50	1	12,978	0.01%
2023/04/20	1	104.00	0	0.00	103.50	1	12,887	0.01%
2023/04/19	7	104.50	0	0.00	103.50	7	13,041	0.05%
2023/04/18	0	0.00	2	106.00	105.50	-2	13,118	-0.02%
2023/04/17	23	105.52	1	106.00	106.00	22	13,172	0.17%
2023/04/14	4	105.38	25	105.46	105.50	-21	13,143	-0.16%
2023/04/13	59.2	104.40	0	0.00	103.50	59.2	13,028	0.45%
2023/04/12	1	108.00	0	0.00	109.00	1	12,455	0.01%
2023/04/11	2	108.75	3	108.83	109.00	-1	12,271	-0.01%
2023/04/10	3	108.83	0.3	109.50	109.00	2.7	12,183	0.02%
2023/04/07	9.1	112.09	0	0.00	110.50	9.1	12,032	0.08%
2023/04/06	1	112.00	0	0.00	112.50	1	11,935	0.01%
2023/03/31	3.2	113.14	0	0.00	112.50	3.2	11,951	0.03%
2023/03/30	0	112.00	0	112.50	112.50	0	12,012	0.00%
2023/03/29	1	110.50	22.3	111.09	111.50	-21.3	12,149	-0.18%
2023/03/28	0	0.00	2	109.75	109.50	-2	12,285	-0.02%
2023/03/27	21	109.07	0	0.00	109.00	21	12,464	0.17%
2023/03/24	0	0.00	25	111.38	111.00	-25	12,707	-0.20%
2023/03/23	0	0.00	3.5	110.36	110.50	-3.5	12,687	-0.03%
2023/03/22	1	108.50	1	109.00	109.00	0	12,755	0.00%
2023/03/21	4.5	107.28	0	0.00	107.00	4.5	12,828	0.04%
2023/03/17	3	108.00	0.1	108.00	109.50	2.9	12,898	0.02%
2023/03/16	16	106.81	1	107.00	108.00	15	12,787	0.12%
2023/03/15	0	0.00	1.1	108.47	108.50	-1.1	12,898	-0.01%
2023/03/10	0	0.00	1	106.50	107.00	-1	12,780	-0.01%
2023/03/09	0	0.00	0.6	109.00	109.00	-0.6	13,038	0.00%
2023/03/08	2	109.50	0	0.00	109.50	2	13,156	0.02%
2023/03/07	0	108.50	6	108.51	110.50	-6	13,128	-0.05%
2023/03/06	1	108.50	2.1	108.48	109.00	-1.1	12,988	-0.01%
2023/03/03	1	108.50	0	0.00	108.00	1	13,044	0.01%
2023/03/02	0	0.00	14	108.00	108.00	-14	13,038	-0.11%
2023/03/01	1	104.50	0	0.00	106.00	1	12,956	0.01%
2023/02/24	0	0.00	9.8	106.13	106.00	-9.8	12,931	-0.08%
2023/02/22	0	0.00	1	103.00	102.50	-1	12,646	-0.01%
2023/02/20	4.1	102.13	0	0.00	103.00	4.1	12,861	0.03%
2023/02/17	2	102.25	1	102.00	102.00	1	13,032	0.01%
2023/02/16	0.3	104.50	1	104.50	104.00	-0.7	13,163	-0.01%
2023/02/15	0.1	104.00	3	104.50	104.50	-2.9	13,391	-0.02%
2023/02/14	1.2	103.17	1	104.00	104.50	0.2	13,304	0.00%
2023/02/13	1.2	103.59	1	104.00	104.00	0.2	13,322	0.00%
2023/02/10	4.1	106.48	4	106.00	106.00	0.1	13,334	0.00%
2023/02/09	0	0.00	6.3	106.71	106.00	-6.3	13,324	-0.05%
2023/02/08	1.1	105.36	0.1	105.08	106.00	1	13,162	0.01%
2023/02/07	0.2	103.50	0	0.00	103.50	0.2	13,151	0.00%
2023/02/06	2	103.75	1	103.50	103.50	1	13,121	0.01%
2023/02/03	0	0.00	38.2	105.43	106.00	-38.2	13,077	-0.29%
2023/02/02	1.2	103.42	2	104.00	103.00	-0.8	12,842	-0.01%
2023/02/01	1	100.00	3	101.67	102.00	-2	12,813	-0.02%
2023/01/31	3.1	100.66	2	100.00	100.00	1.1	12,750	0.01%
2023/01/30	0	0.00	9.1	104.83	105.00	-9.1	12,579	-0.07%
2023/01/17	20	101.50	0	100.50	101.50	20	12,401	0.16%
2023/01/16	1	101.00	0	0.00	101.00	1	12,415	0.01%
2023/01/13	0	0.00	2	101.50	101.00	-2	12,517	-0.02%
2023/01/11	0	0.00	1.1	100.61	100.50	-1.1	12,718	-0.01%
2023/01/10	2	101.00	5	101.40	101.50	-3	12,901	-0.02%
2023/01/09	1	100.00	15.4	99.79	101.00	-14.4	12,888	-0.11%
2023/01/06	1	95.80	4.3	96.08	96.80	-3.3	12,828	-0.03%
2023/01/05	0	94.60	1	94.60	94.60	-1	12,850	-0.01%
2023/01/04	1.1	94.04	0	0.00	93.70	1.1	13,044	0.01%
2023/01/03	1	93.30	0	0.00	94.60	1	13,466	0.01%
2022/12/30	0	0.00	1	94.10	93.90	-1	13,511	-0.01%
2022/12/29	1.1	93.19	5	92.80	93.80	-3.9	13,644	-0.03%
2022/12/28	2	93.50	0	0.00	93.50	2	13,925	0.01%
2022/12/27	0	0.00	1	94.70	94.50	-1	14,067	-0.01%
2022/12/26	0.1	93.80	2	93.45	94.00	-1.9	14,266	-0.01%
2022/12/23	5	93.94	0	0.00	93.80	5	14,432	0.03%
2022/12/22	1.1	96.29	7	96.59	97.30	-5.9	14,432	-0.04%
2022/12/21	0	0.00	5	95.10	95.30	-5	14,256	-0.04%
2022/12/20	4	93.78	0.1	94.60	93.50	4	14,044	0.03%
2022/12/19	1	95.80	0	0.00	95.80	1	13,884	0.01%
2022/12/16	6.1	96.58	1.1	96.27	96.20	5	13,615	0.04%
2022/12/14	1.2	96.65	12	97.43	98.00	-10.8	13,257	-0.08%
2022/12/13	6.8	96.30	1	96.50	96.30	5.8	13,147	0.04%
2022/12/12	1	97.60	1	97.90	98.10	0	13,109	0.00%
2022/12/09	1	99.50	3	99.27	99.50	-2	13,263	-0.02%
2022/12/08	4	96.93	0	0.00	97.00	4	13,244	0.03%
2022/12/07	2	99.00	2.1	99.83	99.00	-0.1	13,433	0.00%
2022/12/06	2.1	99.52	9	100.34	99.70	-6.9	13,437	-0.05%
2022/12/05	1	101.00	2.1	101.98	101.00	-1.1	13,471	-0.01%
2022/12/01	0	0.00	20	100.61	101.50	-20	13,374	-0.15%
2022/11/30	1.2	96.97	5	96.30	97.20	-3.9	13,015	-0.03%
2022/11/29	0	93.90	2	95.45	95.40	-2	12,863	-0.02%
2022/11/28	5	94.72	1.7	94.56	94.60	3.3	12,883	0.03%
2022/11/25	3	95.57	8	96.33	96.10	-5	12,960	-0.04%
2022/11/24	16.6	95.77	9	96.42	96.40	7.6	13,003	0.06%
2022/11/23	14.1	95.42	23	95.77	95.80	-8.9	13,018	-0.07%
2022/11/22	0	0.00	15	93.92	94.80	-15	13,042	-0.12%
2022/11/21	0	0.00	10	94.00	94.20	-10	13,028	-0.08%
2022/11/18	0	0.00	7.1	94.60	94.90	-7.1	12,980	-0.05%
2022/11/17	0	93.10	3	92.40	93.50	-3	12,879	-0.02%
2022/11/16	2.2	92.65	9	93.52	93.60	-6.8	12,883	-0.05%
2022/11/15	2.1	92.67	12	92.32	92.80	-9.9	12,673	-0.08%
2022/11/14	4	91.50	7.1	91.78	91.70	-3.1	12,462	-0.02%
2022/11/11	0	90.40	30	90.63	90.40	-30	12,306	-0.24%
2022/11/10	0	85.80	0	0.00	86.50	0	11,996	0.00%
2022/11/09	0	0.00	23.1	86.54	86.80	-23.1	11,953	-0.19%
2022/11/08	0	0.00	1	84.60	84.40	-1	11,841	-0.01%
2022/11/07	12	84.26	16.3	83.51	84.50	-4.3	11,759	-0.04%
2022/11/04	2	79.90	6	80.28	80.50	-4	11,594	-0.03%
2022/11/03	3	79.30	0	0.00	79.50	3	11,611	0.03%
2022/11/02	1	80.10	7	80.31	80.00	-6	11,553	-0.05%
2022/11/01	0	80.00	67	80.29	80.00	-67	11,502	-0.58%
2022/10/31	23	79.63	13	79.85	80.40	10	11,489	0.09%
2022/10/28	2	80.15	1	80.70	80.70	1	11,502	0.01%
2022/10/27	3	78.13	5	78.36	78.70	-2	11,368	-0.02%
2022/10/26	0	0.00	3	77.63	76.90	-3	11,325	-0.03%
2022/10/25	2	76.20	15.1	76.59	77.30	-13.1	11,279	-0.12%
2022/10/24	0	0.00	9.1	78.05	77.70	-9.1	11,351	-0.08%
2022/10/21	4	76.93	37.1	76.96	76.30	-33.1	11,514	-0.29%
2022/10/20	3	74.87	32	75.31	76.00	-29	11,462	-0.25%
2022/10/19	0.9	75.80	0	0.00	74.90	0.9	11,252	0.01%
2022/10/18	117	76.92	31	76.03	76.10	86	11,146	0.77%	大買/
2022/10/17	0	0.00	17	75.39	76.20	-17	10,953	-0.16%
2022/10/14	0	0.00	2.1	75.42	75.80	-2.1	10,940	-0.02%
2022/10/13	12	72.31	0.2	72.55	72.40	11.8	10,874	0.11%
2022/10/12	8.3	73.20	78	72.64	73.20	-69.7	10,751	-0.65%
2022/10/11	63.5	75.55	22.1	75.30	74.60	41.4	10,625	0.39%
2022/10/07	4.1	81.85	3	82.10	82.00	1.1	10,314	0.01%
2022/10/06	1	82.50	10.6	82.71	82.80	-9.6	10,368	-0.09%
2022/10/05	34	81.71	33	81.76	81.90	1	10,322	0.01%
2022/10/04	3	79.37	13	79.22	79.80	-10	10,094	-0.10%
2022/10/03	27.2	78.09	1	78.00	77.10	26.2	9,975	0.26%
2022/09/30	1	79.30	1.2	79.47	80.10	-0.2	9,872	0.00%
2022/09/29	1	80.50	1	80.00	78.90	0	9,890	0.00%
2022/09/28	34	79.10	1.2	78.93	78.20	32.8	9,893	0.33%
2022/09/27	1.2	81.47	0	0.00	81.10	1.2	9,896	0.01%
2022/09/26	22.1	82.14	7	81.40	81.30	15.1	10,077	0.15%
2022/09/23	1.1	84.30	0.2	84.50	84.00	0.8	10,147	0.01%
2022/09/22	23	83.91	3	84.70	84.60	20	10,734	0.19%
2022/09/21	1	84.90	4	85.00	84.90	-3	11,653	-0.03%
2022/09/20	2	84.80	1	84.60	85.40	1	12,079	0.01%
2022/09/19	2.1	84.50	7	84.43	84.30	-4.9	12,196	-0.04%
2022/09/16	1	83.50	1	83.30	83.60	0	12,597	0.00%
2022/09/15	1.2	83.17	0	0.00	83.20	1.2	12,424	0.01%
2022/09/14	26.8	82.64	0	0.00	82.70	26.8	12,447	0.22%
2022/09/13	2	85.70	113	85.13	85.90	-111	12,225	-0.91%	大賣/鉅額交易
2022/09/12	6	83.08	0	0.00	83.00	6	12,106	0.05%
2022/09/08	1	81.70	0.1	82.10	82.10	0.9	12,276	0.01%
2022/09/07	3	79.87	1	80.10	80.20	2	12,305	0.02%
2022/09/05	11	82.47	0	0.00	82.30	11	12,515	0.09%
2022/09/02	35	83.17	0	0.00	82.70	35	12,669	0.28%
2022/09/01	37.2	83.50	10	84.50	83.90	27.2	12,719	0.21%
2022/08/31	2	84.40	16	85.15	85.40	-14	12,727	-0.11%
2022/08/30	22	85.06	0	0.00	84.60	22	12,730	0.17%
2022/08/29	66.1	84.18	10	84.30	84.40	56.1	12,770	0.44%
2022/08/26	2	87.60	1	87.70	87.50	1	12,778	0.01%
2022/08/25	1	86.40	0	0.00	86.40	1	12,839	0.01%
2022/08/24	10.1	86.40	11	86.17	86.20	-1	12,916	-0.01%
2022/08/23	1.4	86.39	8	86.75	86.60	-6.7	13,324	-0.05%
2022/08/22	0.1	89.10	1	88.70	88.70	-1	13,371	-0.01%
2022/08/19	0	0.00	1	90.00	90.00	-1	13,551	-0.01%
2022/08/18	31	89.19	1	89.20	89.40	30	13,609	0.22%
2022/08/17	1	90.50	1	90.50	90.60	0	13,673	0.00%
2022/08/16	1	90.20	0	0.00	90.70	1	13,698	0.01%
2022/08/15	24.1	90.04	1.3	90.22	90.50	22.8	13,727	0.17%
2022/08/12	1	89.50	0	0.00	89.50	1	13,715	0.01%
2022/08/11	0	0.00	10	89.26	89.50	-10	13,766	-0.07%
2022/08/10	4	86.63	1	86.40	87.00	3	13,914	0.02%
2022/08/09	3	87.20	7	87.57	87.70	-4	13,984	-0.03%
2022/08/08	3	87.60	1	87.90	87.90	2	13,975	0.01%
2022/08/05	8	87.98	10	88.09	88.20	-2	14,041	-0.01%
2022/08/04	0.1	87.30	43	87.30	87.40	-42.9	14,097	-0.30%
2022/08/03	3.1	84.85	24	84.92	86.00	-20.9	13,964	-0.15%
2022/08/02	11.1	84.46	6	85.10	84.50	5.1	13,932	0.04%
2022/08/01	2	85.60	1.6	86.01	86.30	0.4	13,970	0.00%
2022/07/29	24	86.47	3	86.60	86.40	21	14,016	0.15%
2022/07/28	4	86.50	13	87.18	87.80	-9	13,911	-0.06%
2022/07/27	4	83.30	9	83.56	85.10	-5	13,666	-0.04%
2022/07/26	1.1	83.50	3	83.80	83.70	-2	13,671	-0.01%
2022/07/25	2.1	84.52	4	84.93	84.60	-1.9	14,005	-0.01%
2022/07/22	1	85.10	1	85.20	85.20	0	14,182	0.00%
2022/07/21	3	84.20	210	85.21	85.70	-207	14,258	-1.45%	大賣/鉅額交易
2022/07/20	32	83.37	19	83.98	83.40	13	14,176	0.09%
2022/07/19	0	82.50	3	82.03	82.60	-3	14,260	-0.02%
2022/07/18	19	80.82	4	80.50	81.10	15	14,201	0.11%
2022/07/15	4	79.30	26.1	78.70	79.20	-22.1	14,075	-0.16%
2022/07/14	13	77.93	13	77.38	78.40	0	14,036	0.00%
2022/07/13	0	0.00	18	75.86	76.20	-18	13,926	-0.13%
2022/07/12	5	74.00	7	73.87	73.80	-2	13,843	-0.01%
2022/07/11	1	76.20	1	75.70	75.80	0	13,808	0.00%
2022/07/08	24	75.51	23	76.33	76.10	1	13,829	0.01%
2022/07/07	3	73.37	15	74.44	74.60	-12	13,807	-0.09%
2022/07/06	7	74.33	59	75.05	73.10	-52	13,831	-0.38%
2022/07/05	31	75.38	1	74.80	74.80	30	13,870	0.22%
2022/07/04	4	73.93	1	73.60	74.00	3	13,839	0.02%
2022/07/01	15	75.41	9	75.10	74.50	6	13,771	0.04%
2022/06/30	86.2	76.38	30.1	76.94	76.40	56.1	13,699	0.41%
2022/06/29	268.2	79.97	5	80.54	79.10	263.2	13,172	2.00%	大買/鉅額交易
2022/06/28	24.4	91.43	201	91.01	91.00	-176.7	12,232	-1.44%	大賣/鉅額交易
2022/06/27	1	93.32	22	94.30	94.30	-21	11,853	-0.18%
2022/06/24	52.7	92.63	7	90.90	92.00	45.7	11,676	0.39%
2022/06/23	3	95.47	0	0.00	95.40	3	11,268	0.03%
2022/06/22	7.2	96.63	3	98.07	96.40	4.2	11,263	0.04%
2022/06/21	0	97.70	1	98.60	99.40	-1	11,265	-0.01%
2022/06/20	1	97.78	2	97.20	96.20	-1	11,277	-0.01%
2022/06/17	12.2	97.92	2	98.20	97.50	10.2	11,262	0.09%
2022/06/16	1.1	100.55	2.3	102.87	101.00	-1.2	11,046	-0.01%
2022/06/15	10.4	100.18	4	100.50	100.00	6.4	11,149	0.06%
2022/06/14	1.1	102.00	13	101.08	102.00	-11.9	11,273	-0.11%
2022/06/13	7.1	102.01	13	102.12	102.00	-5.9	11,265	-0.05%
2022/06/10	1.2	103.75	3.2	104.84	105.00	-2	11,236	-0.02%
2022/06/09	0	104.00	3	104.50	105.00	-3	11,275	-0.03%
2022/06/08	1	103.50	3.7	104.50	104.00	-2.7	11,321	-0.02%
2022/06/07	1	102.50	1	102.50	102.50	0	11,290	0.00%
2022/06/06	1	104.00	2	104.50	104.50	-1	11,303	-0.01%
2022/06/02	0	0.00	3	104.17	104.00	-3	11,477	-0.03%
2022/06/01	0	0.00	4.1	103.26	103.00	-4.1	11,869	-0.03%
2022/05/31	2	102.25	9.2	103.50	104.50	-7.2	11,862	-0.06%
2022/05/30	0	0.00	4	102.50	103.00	-4	11,566	-0.03%
2022/05/27	0	0.00	9.2	100.70	101.00	-9.2	11,498	-0.08%
2022/05/26	0	0.00	10	98.82	98.60	-10	11,509	-0.09%
2022/05/25	1	98.10	49	97.90	98.20	-48	11,666	-0.41%
2022/05/23	5	97.70	5	98.40	97.50	0	11,988	0.00%
2022/05/20	0	0.00	8	97.10	97.50	-8	12,136	-0.07%
2022/05/19	6	95.88	0	0.00	95.70	6	12,182	0.05%
2022/05/18	46	97.07	80	98.00	96.90	-34	12,207	-0.28%
2022/05/17	0	0.00	6	96.18	97.30	-6	12,138	-0.05%
2022/05/13	0	0.00	2	94.00	94.30	-2	12,222	-0.02%
2022/05/12	210.1	94.19	0	0.00	93.00	210.1	12,346	1.70%	大買/鉅額交易
2022/05/11	0	0.00	3.2	95.69	96.20	-3.2	12,730	-0.02%
2022/05/10	2	93.80	0	0.00	95.40	2	12,921	0.02%
2022/05/09	8.3	94.14	0	0.00	94.10	8.3	13,080	0.06%
2022/05/06	12	95.88	0	0.00	95.90	12	13,159	0.09%
2022/05/05	20	97.90	3	98.43	98.60	17	13,331	0.13%
2022/05/04	18	96.07	9	96.47	96.60	9	13,354	0.07%
2022/04/29	8	97.63	12	97.72	95.60	-4	13,727	-0.03%
2022/04/28	9	92.93	8	93.80	93.00	1	13,695	0.01%
2022/04/27	15.3	91.27	0	0.00	91.80	15.3	13,571	0.11%
2022/04/26	3	95.23	1	95.10	95.00	2	13,548	0.01%
2022/04/25	11.1	95.34	1	95.80	94.60	10.1	13,653	0.07%
2022/04/22	1	98.40	0	0.00	99.10	1	13,599	0.01%
2022/04/21	1	99.20	2	99.05	99.50	-1	13,720	-0.01%
2022/04/20	1	98.11	1	99.20	99.20	0	13,788	0.00%
2022/04/19	4	98.48	1	99.00	98.10	3	13,782	0.02%
2022/04/18	2.1	97.71	0.1	98.00	97.90	2	13,882	0.01%
2022/04/15	3.1	98.15	0	0.00	97.90	3.1	13,944	0.02%
2022/04/14	0.1	99.90	1	99.90	99.50	-1	14,094	-0.01%
2022/04/13	1.2	98.44	2	98.60	99.10	-0.9	14,270	-0.01%
2022/04/12	16.2	96.68	1	96.80	96.60	15.2	14,668	0.10%
2022/04/11	13.2	98.67	0.2	98.69	97.90	13	14,632	0.09%
2022/04/08	8	99.94	1	100.00	100.50	7	14,559	0.05%
2022/04/07	39.1	100.47	1	100.00	99.80	38.1	14,505	0.26%
2022/04/06	1	101.00	0.5	101.50	102.00	0.5	14,349	0.00%
2022/04/01	6	102.17	3.5	102.07	103.50	2.5	14,227	0.02%
2022/03/31	0	0.00	0.5	104.00	103.50	-0.5	14,173	0.00%
2022/03/30	2	104.00	1	104.50	104.50	1	14,225	0.01%
2022/03/29	0	0.00	0.1	102.50	103.50	-0.1	14,214	0.00%
2022/03/28	2	102.25	1.5	102.83	103.50	0.5	14,175	0.00%
2022/03/25	1	104.99	0	0.00	104.50	1	14,066	0.01%
2022/03/24	1.2	104.13	6.1	104.50	105.00	-4.9	14,034	-0.03%
2022/03/23	5	105.00	5.5	104.95	105.50	-0.5	14,096	0.00%
2022/03/22	2	104.00	0	0.00	104.50	2	14,181	0.01%
2022/03/21	2	105.00	11	105.55	105.00	-9	14,207	-0.06%
2022/03/18	0	0.00	13.2	104.95	104.50	-13.2	14,268	-0.09%
2022/03/17	1.2	103.42	67	102.60	103.50	-65.8	14,151	-0.46%
2022/03/16	39.1	99.41	2	99.80	99.80	37.1	14,003	0.26%
2022/03/15	2.3	99.20	3	100.00	98.90	-0.8	14,157	-0.01%
2022/03/14	0	0.00	2	101.75	102.00	-2	14,255	-0.01%
2022/03/11	0	0.00	14	100.86	100.50	-14	14,304	-0.10%
2022/03/10	10	100.00	1	100.50	100.50	9	14,319	0.06%
2022/03/09	0.1	98.46	25	98.18	98.20	-24.9	14,509	-0.17%
2022/03/08	15.4	96.13	4	96.20	96.10	11.4	14,624	0.08%
2022/03/07	65.2	97.55	0	0.00	97.60	65.2	14,485	0.45%
2022/03/04	1	102.50	1.6	102.18	102.00	-0.6	14,210	0.00%
2022/03/03	0	0.00	11	102.64	103.50	-11	14,243	-0.08%
2022/03/02	0	102.23	9	102.50	102.50	-9	14,184	-0.06%
2022/03/01	4	100.50	47	102.61	103.00	-43	14,258	-0.30%
2022/02/25	26.1	99.64	2	99.65	99.30	24.1	14,182	0.17%
2022/02/24	27	99.92	2	100.74	99.70	25	14,038	0.18%
2022/02/23	23.1	102.26	12	102.00	102.00	11.1	13,833	0.08%
2022/02/22	8	102.94	0	0.00	103.00	8	13,803	0.06%
2022/02/21	2.1	104.01	94	104.96	105.00	-92	13,711	-0.67%
2022/02/18	0.1	103.75	44	103.70	104.00	-43.9	13,711	-0.32%
2022/02/17	1.1	103.98	7.1	104.06	104.00	-6	13,713	-0.04%
2022/02/16	0	102.00	5	103.00	102.50	-5	13,674	-0.04%
2022/02/15	8	100.50	1	100.50	100.00	7	13,729	0.05%
2022/02/14	2	99.95	8	100.31	100.00	-6	13,870	-0.04%
2022/02/11	25.1	103.90	15	104.70	103.00	10.1	13,832	0.07%
2022/02/10	30	103.08	30	103.57	103.50	0	13,727	0.00%
2022/02/09	14	101.79	23	102.00	102.00	-9	13,909	-0.06%
2022/02/08	10	100.25	1	100.00	100.00	9	13,748	0.07%
2022/02/07	5.1	99.63	14	101.89	100.00	-8.9	13,608	-0.07%
2022/01/26	19.3	98.88	4	99.10	98.80	15.3	13,419	0.11%
2022/01/25	49.8	99.22	35.5	100.32	100.00	14.3	13,366	0.11%
2022/01/24	1.2	101.99	21	102.00	101.50	-19.9	13,229	-0.15%
2022/01/21	51.7	102.54	0	0.00	101.50	51.7	13,561	0.38%
2022/01/20	11	104.00	13	105.42	105.50	-2	13,452	-0.01%
2022/01/19	55.7	105.32	6	105.00	105.00	49.7	13,454	0.37%
2022/01/18	5	108.40	8	109.31	107.50	-3	13,380	-0.02%
2022/01/17	4	108.00	14.1	107.07	108.00	-10.1	13,341	-0.08%
2022/01/14	15.1	104.57	43	105.37	105.50	-28	13,327	-0.21%
2022/01/13	27	104.74	0	0.00	105.00	27	13,351	0.20%
2022/01/12	1.1	106.94	29	107.00	107.00	-27.9	13,438	-0.21%
2022/01/11	1.1	106.03	3	106.67	106.50	-1.9	13,574	-0.01%
2022/01/10	22.2	105.27	4	105.50	106.00	18.2	13,619	0.13%
2022/01/07	31	105.97	16	106.41	106.50	15	13,860	0.11%
2022/01/06	18	108.58	14	109.07	108.50	4	13,910	0.03%
2022/01/05	5.4	109.33	34.4	109.92	111.00	-29	13,981	-0.21%
2022/01/04	30.5	106.16	33.1	107.00	107.00	-2.6	14,061	-0.02%
2022/01/03	4	106.50	3	106.67	105.50	1	14,368	0.01%
2021/12/30	0	0.00	21.3	106.47	106.50	-21.3	14,588	-0.15%
2021/12/29	0	0.00	42.7	106.49	106.00	-42.7	14,793	-0.29%
2021/12/28	5.1	105.70	5	105.80	105.50	0.1	15,223	0.00%
2021/12/27	7	104.79	5	105.00	105.00	2	15,491	0.01%
2021/12/24	1	105.00	40	105.16	105.00	-39	15,556	-0.25%
2021/12/23	0.1	104.00	3.1	104.50	103.50	-3	15,660	-0.02%
2021/12/22	1	103.00	2	103.25	103.00	-1	15,928	-0.01%
2021/12/21	1.1	102.05	2	102.25	102.00	-0.9	16,201	-0.01%
2021/12/20	17.5	101.98	2	102.00	101.50	15.5	16,269	0.10%
2021/12/17	1	102.00	2	102.50	102.00	-1	16,274	-0.01%
2021/12/16	11.2	102.74	3	102.83	103.50	8.2	16,197	0.05%
2021/12/15	5.1	101.71	0	0.00	101.50	5.1	16,320	0.03%
2021/12/14	6.3	101.52	14	101.71	102.00	-7.8	16,569	-0.05%
2021/12/13	13.1	102.96	4	102.88	102.50	9.1	16,521	0.06%
2021/12/10	23.6	103.76	3.5	104.26	103.00	20.1	16,486	0.12%
2021/12/09	22.2	104.59	5.5	104.14	104.50	16.7	16,356	0.10%
2021/12/08	18	107.03	38	108.01	107.00	-20	16,131	-0.12%
2021/12/07	31.7	105.04	11.2	104.29	104.00	20.5	16,069	0.13%
2021/12/06	30.3	106.55	8.2	106.58	106.00	22.1	15,944	0.14%
2021/12/03	13.3	106.22	63	108.21	109.00	-49.7	15,909	-0.31%
2021/12/02	52	105.16	11	106.27	105.00	41	15,758	0.26%
2021/12/01	11	103.91	47	103.81	104.00	-36	15,689	-0.23%
2021/11/30	56	102.20	13	103.08	102.00	43	15,699	0.27%
2021/11/29	8.1	100.58	30	100.97	101.00	-21.9	15,545	-0.14%
2021/11/26	13	102.12	2	101.77	101.50	11	15,503	0.07%
2021/11/25	16	102.97	18	104.33	104.00	-2	15,535	-0.01%
2021/11/24	9	103.44	1	103.09	103.00	8	15,507	0.05%
2021/11/23	9	105.00	3.1	105.18	105.00	5.9	15,478	0.04%
2021/11/22	0	0.00	7.2	106.93	106.50	-7.2	15,421	-0.05%
2021/11/19	4	106.50	8.1	106.80	106.00	-4.1	15,327	-0.03%
2021/11/18	4	105.88	2	106.00	106.00	2	15,281	0.01%
2021/11/17	7.2	105.74	10	106.50	106.50	-2.8	15,311	-0.02%
2021/11/16	4	105.00	2.1	105.26	105.50	1.9	15,353	0.01%
2021/11/15	9.2	104.34	15.1	104.87	105.50	-6	15,407	-0.04%
2021/11/12	39	103.23	50	104.53	104.00	-11	15,418	-0.07%
2021/11/11	13.2	102.31	8.1	102.13	102.50	5.1	15,390	0.03%
2021/11/10	31	103.61	21.4	103.50	104.00	9.7	15,331	0.06%
2021/11/09	49	105.64	13.6	106.50	105.00	35.4	15,379	0.23%
2021/11/08	35.1	104.99	38.1	104.41	105.50	-3	15,065	-0.02%
2021/11/05	6	99.20	2.4	99.32	99.70	3.6	14,812	0.02%
2021/11/04	2.4	98.35	8	98.34	98.10	-5.6	14,838	-0.04%
2021/11/03	12	98.27	2.4	98.42	98.30	9.6	14,890	0.06%
2021/11/02	6	99.42	16.6	99.83	98.80	-10.6	14,979	-0.07%
2021/11/01	25.7	98.53	46.4	97.84	98.20	-20.7	15,058	-0.14%
2021/10/29	66.2	100.45	13	100.83	99.80	53.2	15,088	0.35%
2021/10/28	33	98.52	65	99.59	99.80	-32	14,769	-0.22%
2021/10/27	29.2	97.28	2.4	97.72	97.20	26.8	14,813	0.18%
2021/10/26	19	97.80	12	97.61	98.00	7	15,457	0.05%
2021/10/25	16	96.12	8	96.30	96.40	8	15,412	0.05%
2021/10/22	10.1	95.12	6	95.82	96.00	4.1	15,400	0.03%
2021/10/21	8.4	96.11	8	96.54	95.90	0.4	15,286	0.00%
2021/10/20	24	98.03	28	98.76	97.70	-4	15,171	-0.03%
2021/10/19	11.1	97.59	23	96.90	98.40	-11.9	15,081	-0.08%
2021/10/18	19.4	95.00	4	95.23	94.60	15.4	15,030	0.10%
2021/10/15	38.4	95.72	49	96.06	96.20	-10.6	15,075	-0.07%
2021/10/14	24.2	93.01	0	0.00	93.60	24.2	14,906	0.16%
2021/10/13	11	92.65	7	92.90	92.40	4	14,820	0.03%
2021/10/12	33.3	94.20	3	94.73	93.50	30.3	14,731	0.21%
2021/10/08	29.5	97.64	8	97.21	96.20	21.5	14,563	0.15%
2021/10/07	29	100.78	18	101.44	101.00	11	14,200	0.08%
2021/10/06	16.5	100.56	11	100.73	100.00	5.5	14,086	0.04%
2021/10/05	23	100.13	17	100.47	100.50	6	13,924	0.04%
2021/10/04	9.2	105.22	0	0.00	103.50	9.2	13,544	0.07%
2021/10/01	0.2	106.55	1	107.00	108.00	-0.8	13,320	-0.01%
2021/09/30	6.2	107.95	16	108.66	109.00	-9.8	13,249	-0.07%
2021/09/29	11.9	106.84	3	107.00	106.00	8.9	13,056	0.07%
2021/09/28	7	111.71	0	0.00	112.50	7	12,775	0.05%
2021/09/27	7	115.07	4	115.50	115.50	3	12,519	0.02%
2021/09/24	2	117.00	0	0.00	117.50	2	12,451	0.02%
2021/09/23	25	117.00	3	118.00	116.50	22	12,536	0.18%
2021/09/22	17	113.74	28	115.52	116.00	-11	12,619	-0.09%
2021/09/17	8.5	118.88	2.6	118.23	118.00	5.9	12,583	0.05%
2021/09/16	0	0.00	6	122.50	121.50	-6	12,353	-0.05%
2021/09/15	1	124.00	2	125.50	124.00	-1	12,299	-0.01%
2021/09/14	10	125.15	1	125.00	124.50	9	12,349	0.07%
2021/09/13	29	125.43	9	125.11	124.00	20	12,395	0.16%
2021/09/10	7	124.29	41.1	125.97	128.00	-34.1	12,477	-0.27%
2021/09/09	5	119.50	7	122.21	122.00	-2	12,421	-0.02%
2021/09/08	1	117.52	1	120.50	119.50	0	12,447	0.00%
2021/09/07	6.1	123.98	20	120.68	121.50	-14	12,404	-0.11%
2021/09/06	56	125.91	58.1	126.66	124.50	-2.1	12,357	-0.02%
2021/09/03	18.9	127.73	23.1	128.09	128.50	-4.2	12,569	-0.03%
2021/09/02	3	126.33	10	125.50	125.50	-7	12,521	-0.06%
2021/09/01	21.1	126.21	1	126.00	126.50	20.1	12,503	0.16%
2021/08/31	36	127.25	24	127.67	128.50	12	12,524	0.10%
2021/08/30	64	127.78	48	128.95	129.00	16	12,664	0.13%
2021/08/27	2	123.50	34	125.07	127.00	-32	12,574	-0.25%
2021/08/25	3	121.50	1	122.50	122.50	2	12,618	0.02%
2021/08/24	28	121.61	10	120.50	120.00	18	12,670	0.14%
2021/08/23	0	120.00	26	118.56	121.00	-26	12,772	-0.20%
2021/08/20	16	116.22	27	117.98	116.00	-11	12,842	-0.09%
2021/08/19	32	115.66	16	115.47	115.50	16	12,963	0.12%
2021/08/18	15	117.47	31	117.97	119.00	-16	13,026	-0.12%
2021/08/17	23.1	117.63	0	117.00	117.00	23	13,114	0.18%
2021/08/16	3	120.50	23	121.57	122.00	-20	12,975	-0.15%
2021/08/13	15.3	122.68	11	121.00	120.00	4.3	13,105	0.03%
2021/08/12	27	125.19	10.2	126.98	125.50	16.9	13,011	0.13%
2021/08/11	22.2	126.55	24	128.44	127.00	-1.9	13,044	-0.01%
2021/08/10	24	125.60	25.2	126.72	126.50	-1.2	13,131	-0.01%
2021/08/09	28.2	128.25	37	128.38	128.00	-8.8	13,380	-0.07%
2021/08/06	28	130.63	9.1	131.19	129.00	18.9	13,718	0.14%
2021/08/05	68.2	130.82	44.8	132.12	132.00	23.4	13,958	0.17%
2021/08/04	11.1	129.37	30	129.42	131.00	-19	14,360	-0.13%
2021/08/03	13.2	123.70	35.1	125.74	127.00	-22	14,475	-0.15%
2021/08/02	37.1	122.75	38	124.45	125.50	-0.9	14,467	-0.01%
2021/07/30	48.3	121.81	122.4	123.23	122.50	-74.1	14,405	-0.51%	大賣/
2021/07/29	12	113.00	25	114.80	115.00	-13	13,902	-0.09%
2021/07/28	2	111.00	0	0.00	112.50	2	14,116	0.01%
2021/07/27	2	115.25	0	0.00	115.00	2	14,374	0.01%
2021/07/26	13	115.04	0	0.00	115.00	13	14,731	0.09%
2021/07/23	2	115.00	1	115.00	115.00	1	15,164	0.01%
2021/07/22	32.2	118.47	4	118.50	117.50	28.2	15,636	0.18%
2021/07/21	5	119.00	20.8	118.90	119.50	-15.8	15,887	-0.10%
2021/07/20	3	118.33	4	117.50	118.00	-1	16,329	-0.01%
2021/07/19	0	0.00	21	118.24	117.50	-21	16,317	-0.13%
2021/07/16	30	115.57	2	116.75	116.50	28	16,454	0.17%
2021/07/15	5	118.40	47.6	118.13	120.00	-42.6	16,379	-0.26%
2021/07/14	16	114.06	12	115.38	114.50	4	16,098	0.02%
2021/07/13	6	116.58	33.1	115.20	115.50	-27.1	16,076	-0.17%
2021/07/12	0	0.00	2	113.00	112.50	-2	16,135	-0.01%
2021/07/09	18	111.00	15	112.50	111.00	3	16,200	0.02%
2021/07/08	29	112.74	0	0.00	112.00	29	16,373	0.18%
2021/07/07	16.3	113.89	26.1	114.75	114.50	-9.8	16,499	-0.06%
2021/07/06	0	0.00	18	114.03	113.00	-18	16,851	-0.11%
2021/07/05	15	112.80	24	113.04	114.00	-9	17,135	-0.05%
2021/07/02	6.5	112.46	2	113.00	112.00	4.5	17,210	0.03%
2021/07/01	2	111.25	2	111.50	111.00	0	17,383	0.00%
2021/06/30	18	112.28	0	0.00	112.00	18	17,625	0.10%
2021/06/29	22	110.82	531	110.56	113.00	-509	17,685	-2.88%	大賣/鉅額交易
2021/06/28	547	113.82	0	0.00	112.50	547	17,702	3.09%	大買/鉅額交易
2021/06/25	1	117.00	36	117.25	117.50	-35	17,800	-0.20%
2021/06/24	36	114.51	16	115.97	115.50	20	17,906	0.11%
2021/06/23	0	0.00	564	114.67	116.00	-564	18,121	-3.11%	大賣/鉅額交易
2021/06/22	538	114.00	26	112.13	113.00	512	18,176	2.82%	大買/鉅額交易
2021/06/21	29	113.95	6	112.50	113.00	23	18,272	0.13%
2021/06/18	45	117.31	2	117.50	116.50	43	18,445	0.23%
2021/06/17	4	115.38	59.1	116.00	118.00	-55.1	18,570	-0.30%
2021/06/16	22	116.50	54.2	117.41	115.50	-32.2	18,872	-0.17%
2021/06/15	46.1	117.51	0	0.00	118.00	46.1	19,182	0.24%
2021/06/11	22	118.23	22	118.84	118.50	0	19,357	0.00%
2021/06/10	23.1	115.00	40.1	116.14	116.50	-17	19,309	-0.09%
2021/06/09	0.2	113.44	1.3	113.50	114.00	-1.1	19,532	-0.01%
2021/06/08	32	115.88	3.1	115.66	115.50	28.9	19,798	0.15%
2021/06/07	42	112.11	54.1	113.61	115.50	-12.1	19,994	-0.06%
2021/06/04	1	111.00	1	110.50	111.00	0	19,968	0.00%
2021/06/03	13	110.50	11	112.00	112.00	2	20,393	0.01%
2021/06/02	31	111.71	19	111.47	111.00	12	20,500	0.06%
2021/06/01	2.3	112.54	14	113.36	113.00	-11.7	20,846	-0.06%
2021/05/31	31	110.98	56.3	111.75	111.50	-25.3	21,169	-0.12%
2021/05/28	24	109.63	1.6	109.40	110.50	22.4	21,319	0.10%
2021/05/27	27	105.78	38.1	106.92	109.00	-11.1	21,519	-0.05%
2021/05/26	37.1	109.34	26	109.42	107.50	11.1	21,733	0.05%
2021/05/25	1	107.00	503	107.80	108.50	-502	21,844	-2.30%	大賣/鉅額交易
2021/05/24	0	0.00	66	105.74	106.50	-66	22,003	-0.30%
2021/05/21	597	109.63	35	109.30	105.50	562	22,453	2.50%	大買/鉅額交易
2021/05/20	1	106.00	8.4	106.45	106.50	-7.4	22,841	-0.03%
2021/05/19	2	105.25	0	0.00	105.50	2	23,478	0.01%
2021/05/18	86.1	105.71	94.1	105.84	106.50	-8	24,781	-0.03%
2021/05/17	229.5	102.89	239	103.59	103.00	-9.5	24,950	-0.04%	大買/大賣/
2021/05/14	511	102.45	619	104.80	105.00	-108	26,053	-0.41%	大買/大賣/鉅額交易
2021/05/13	623	96.85	645	98.04	100.00	-22	25,966	-0.08%	大買/大賣/
2021/05/12	50.1	95.99	365.1	98.84	97.00	-315	25,924	-1.22%	大賣/鉅額交易
2021/05/11	137.2	105.99	68	107.05	103.50	69.2	25,978	0.27%	大買/
2021/05/10	347	112.89	1	115.00	110.00	346	26,092	1.33%	大買/鉅額交易
2021/05/07	100	110.00	224	111.45	113.00	-124	26,508	-0.47%	大賣/鉅額交易
2021/05/06	210.1	107.90	190	108.50	107.50	20.1	26,802	0.07%	大買/大賣/
2021/05/05	44.3	108.28	10	109.00	106.50	34.2	26,960	0.13%
2021/05/04	8	109.63	7.1	111.11	111.50	0.9	27,386	0.00%
2021/05/03	124	113.35	23.9	113.11	112.50	100.1	27,629	0.36%	大買/
2021/04/29	20.1	118.63	9.2	119.12	118.00	10.9	27,659	0.04%
2021/04/28	210	121.98	239.4	122.37	123.00	-29.4	27,595	-0.11%	大買/大賣/
2021/04/27	9	117.61	24.3	118.68	118.00	-15.3	27,845	-0.06%
2021/04/26	336	113.46	1,032.1	112.96	118.00	-696.1	28,423	-2.45%	大買/大賣/鉅額交易
2021/04/23	370	110.50	34.3	110.73	111.00	335.7	28,473	1.18%	大買/鉅額交易
2021/04/22	255	111.49	65.1	110.90	108.00	190	28,964	0.66%	大買/鉅額交易
2021/04/21	45.4	111.19	26.1	111.31	110.00	19.3	29,456	0.07%
2021/04/20	211.1	111.73	386	111.66	113.00	-174.9	30,225	-0.58%	大買/大賣/鉅額交易
2021/04/19	322.3	113.37	506.2	111.52	111.50	-183.9	31,196	-0.59%	大買/大賣/鉅額交易
2021/04/16	501	113.30	368.5	111.59	113.00	132.5	31,585	0.42%	大買/大賣/鉅額交易
2021/04/15	11.1	107.97	406.2	107.11	109.00	-395.1	31,907	-1.24%	大賣/鉅額交易
2021/04/14	362	112.36	64.7	113.07	110.00	297.3	32,258	0.92%	大買/鉅額交易
2021/04/13	468.1	113.80	48	113.36	112.50	420.1	33,038	1.27%	大買/鉅額交易
2021/04/12	37.2	113.16	461.2	114.90	112.50	-424	33,479	-1.27%	大賣/鉅額交易
2021/04/09	565	112.71	236	112.25	112.00	329	33,577	0.98%	大買/大賣/鉅額交易
2021/04/08	469.2	110.82	780	111.53	111.50	-310.8	33,482	-0.93%	大買/大賣/鉅額交易
2021/04/07	509.2	110.81	118	111.48	111.50	391.2	33,511	1.17%	大買/大賣/鉅額交易
2021/04/06	105	111.01	171	111.15	111.50	-66	33,630	-0.20%	大買/大賣/
2021/04/01	9.7	107.34	303	107.01	107.50	-293.3	33,613	-0.87%	大賣/鉅額交易
2021/03/31	82.7	107.76	95.1	108.50	107.50	-12.4	33,924	-0.04%
2021/03/30	441.1	110.38	74.2	110.40	111.00	367	34,424	1.07%	大買/鉅額交易
2021/03/29	306.5	108.50	401.2	108.99	109.00	-94.7	34,350	-0.28%	大買/大賣/
2021/03/26	31.1	105.18	229	105.58	107.00	-197.9	34,367	-0.58%	大賣/鉅額交易
2021/03/25	206	106.00	124	105.95	106.00	82	34,338	0.24%	大買/大賣/
2021/03/24	36.4	106.57	14	107.57	107.00	22.4	34,381	0.07%
2021/03/23	211	108.96	18.2	108.28	108.00	192.8	34,536	0.56%	大買/鉅額交易
2021/03/22	320	107.25	345.3	107.97	108.00	-25.3	34,448	-0.07%	大買/大賣/
2021/03/19	23.2	105.18	29.1	105.91	108.00	-5.8	34,461	-0.02%
2021/03/18	6	106.50	147.1	104.95	106.50	-141.1	34,326	-0.41%	大賣/鉅額交易
2021/03/17	122.1	102.99	16	103.22	103.00	106.1	34,419	0.31%	大買/鉅額交易
2021/03/16	11	103.32	478	103.30	104.00	-467	34,648	-1.35%	大賣/鉅額交易
2021/03/15	140.3	102.51	207	102.50	102.50	-66.7	34,624	-0.19%	大買/大賣/
2021/03/12	569.3	106.62	17.6	104.45	105.00	551.6	34,457	1.60%	大買/鉅額交易
2021/03/11	9.6	104.11	565.2	103.12	105.00	-555.6	34,635	-1.60%	大賣/鉅額交易
2021/03/10	419.1	103.01	255	102.97	101.00	164.1	34,705	0.47%	大買/大賣/鉅額交易
2021/03/09	424.1	100.82	528.3	99.65	101.00	-104.2	34,756	-0.30%	大買/大賣/鉅額交易
2021/03/08	505	103.99	2	104.00	102.50	503	34,625	1.45%	大買/鉅額交易
2021/03/05	508.9	101.40	905.6	101.59	102.00	-396.6	34,784	-1.14%	大買/大賣/鉅額交易
2021/03/04	437.1	104.76	203	104.99	103.00	234.1	35,437	0.66%	大買/大賣/鉅額交易
2021/03/03	10	104.40	11	104.55	107.00	-1	35,207	0.00%
2021/03/02	227.3	107.38	10	107.45	106.00	217.3	35,039	0.62%	大買/鉅額交易
2021/02/26	30.2	104.39	50.4	105.25	103.50	-20.2	34,835	-0.06%
2021/02/25	582.5	108.64	1,096	106.69	107.50	-513.5	34,544	-1.49%	大買/大賣/鉅額交易
2021/02/24	584.3	108.55	28	106.96	106.00	556.3	34,504	1.61%	大買/鉅額交易
2021/02/23	10.2	108.19	534	108.53	110.00	-523.8	34,280	-1.53%	大賣/鉅額交易
2021/02/22	547.7	112.91	603	111.37	112.00	-55.3	33,881	-0.16%	大買/大賣/
2021/02/19	543.3	113.95	11.6	112.93	113.50	531.7	33,474	1.59%	大買/鉅額交易
2021/02/18	560.3	116.08	529	117.09	117.50	31.2	32,992	0.09%	大買/大賣/
2021/02/17	1	116.00	46.9	116.00	116.00	-45.9	31,771	-0.14%
2021/02/05	424.1	102.02	467.5	104.27	105.50	-43.4	31,522	-0.14%	大買/大賣/
2021/02/04	66	97.44	202	97.76	97.70	-136	30,348	-0.45%	大賣/鉅額交易
2021/02/03	281.1	99.40	17.5	97.89	98.10	263.6	30,349	0.87%	大買/鉅額交易
2021/02/02	67	98.50	192.7	97.12	98.60	-125.7	30,594	-0.41%	大賣/鉅額交易
2021/02/01	19	93.30	55.1	93.42	94.90	-36.1	30,391	-0.12%
2021/01/29	118	94.61	11	94.66	92.00	107	30,242	0.35%	大買/鉅額交易
2021/01/28	28.1	94.93	511	95.40	94.50	-482.9	29,989	-1.61%	大賣/鉅額交易
2021/01/27	31.1	99.08	21.1	99.06	98.30	10	29,853	0.03%
2021/01/26	213.3	101.37	12.8	99.13	98.40	200.5	29,922	0.67%	大買/鉅額交易
2021/01/25	368.9	104.72	335	102.22	102.00	33.9	30,592	0.11%	大買/大賣/
2021/01/22	13	104.77	15	105.43	105.00	-2	30,189	-0.01%
2021/01/21	12.1	105.45	44	104.66	105.50	-31.9	29,972	-0.11%
2021/01/20	354.4	105.85	41	105.41	104.50	313.4	29,786	1.05%	大買/鉅額交易
2021/01/19	31.2	105.95	474.6	103.77	105.50	-443.4	29,271	-1.51%	大賣/鉅額交易
2021/01/18	12	99.52	27.8	98.52	100.50	-15.8	28,867	-0.05%
2021/01/15	450	101.53	59.2	100.04	98.00	390.8	28,441	1.37%	大買/鉅額交易
2021/01/14	60	99.65	33.2	100.00	99.00	26.8	28,182	0.10%
2021/01/13	36	97.44	25.1	96.95	99.60	11	28,111	0.04%
2021/01/12	30.5	93.42	222.1	93.09	92.20	-191.7	27,419	-0.70%	大賣/鉅額交易
2021/01/11	104.2	88.98	391	89.52	90.40	-286.8	26,570	-1.08%	大買/大賣/鉅額交易
2021/01/08	527	89.57	19	88.77	88.00	508	26,340	1.93%	大買/鉅額交易
2021/01/07	128	89.99	120	90.44	89.40	8	25,958	0.03%	大買/大賣/
2021/01/06	172	88.23	217.2	89.12	88.50	-45.2	25,686	-0.18%	大買/大賣/
2021/01/05	237	84.03	308.8	85.62	86.60	-71.8	24,823	-0.29%	大買/大賣/
2021/01/04	310	82.25	522.6	82.70	83.90	-212.6	24,592	-0.86%	大買/大賣/鉅額交易
2020/12/31	207.1	82.07	0	0.00	81.30	207.1	24,334	0.85%	大買/鉅額交易
2020/12/30	204.2	80.61	303	81.30	81.70	-98.8	24,220	-0.41%	大買/大賣/
2020/12/29	126	81.53	4	81.58	80.70	122	24,250	0.50%	大買/鉅額交易
2020/12/28	20	81.98	468	82.66	81.70	-448	24,227	-1.85%	大賣/鉅額交易
2020/12/25	470	82.16	27.5	82.01	80.90	442.5	24,055	1.84%	大買/鉅額交易
2020/12/24	17	80.16	47	80.06	80.50	-30	23,732	-0.13%
2020/12/23	24	77.21	3	77.30	77.20	21	23,165	0.09%
2020/12/22	107	79.22	112	79.54	78.20	-5	22,995	-0.02%	大買/大賣/
2020/12/21	3	79.43	7.3	79.20	79.50	-4.3	22,931	-0.02%
2020/12/18	1	78.90	0	0.00	78.90	1	22,803	0.00%
2020/12/17	8	80.19	21	79.40	79.50	-13	22,680	-0.06%
2020/12/16	0	0.00	308	78.90	78.70	-308	22,380	-1.38%	大賣/鉅額交易
2020/12/15	102	77.01	1.2	77.28	77.60	100.8	22,256	0.45%	大買/
2020/12/14	214	77.96	7	77.90	77.00	207	22,036	0.94%	大買/鉅額交易
2020/12/11	24	78.01	23	78.07	78.80	1	21,894	0.00%
2020/12/10	11	80.68	23.1	80.25	80.60	-12.1	21,461	-0.06%
2020/12/09	22	79.82	15	79.49	79.50	7	20,991	0.03%
2020/12/08	12.1	78.75	8.6	78.85	79.50	3.5	20,695	0.02%
2020/12/07	21	80.80	2.5	80.19	78.80	18.5	20,624	0.09%
2020/12/04	6	79.27	12.5	79.27	79.60	-6.5	20,184	-0.03%
2020/12/03	10	77.41	5	77.60	77.90	5	19,886	0.03%
2020/12/02	2	75.96	1	77.10	77.30	1	19,729	0.01%
2020/12/01	5	76.66	5	76.62	76.70	0	19,595	0.00%
2020/11/30	118	78.01	111.5	79.67	76.60	6.5	19,415	0.03%	大買/大賣/
2020/11/27	6	73.97	3	74.20	74.40	3	18,575	0.02%
2020/11/26	5	73.60	20	72.81	73.50	-15	18,466	-0.08%
2020/11/25	29	72.86	21	73.26	72.50	8	18,502	0.04%
2020/11/24	2.5	73.84	5	73.70	73.40	-2.5	18,396	-0.01%
2020/11/23	12	73.83	20	74.46	73.90	-8	18,267	-0.04%
2020/11/20	7	72.87	6	72.90	72.90	1	18,014	0.01%
2020/11/19	16	72.61	2.1	72.89	72.90	13.9	17,935	0.08%
2020/11/18	19	72.94	14.1	72.91	73.00	4.9	17,866	0.03%
2020/11/17	9	72.53	14.1	72.83	72.00	-5.1	17,771	-0.03%
2020/11/16	3	71.87	15.2	71.42	71.90	-12.2	17,998	-0.07%
2020/11/13	4	70.23	1.2	70.33	70.50	2.8	18,176	0.02%
2020/11/12	6	71.87	21	71.65	72.00	-15	18,262	-0.08%
2020/11/11	2	71.40	7	71.39	71.50	-5	18,128	-0.03%
2020/11/10	6	70.87	26.1	71.04	71.50	-20.1	17,981	-0.11%
2020/11/09	8	69.60	11	69.79	70.20	-3	17,538	-0.02%
2020/11/06	15	68.37	17.2	68.57	68.70	-2.2	17,342	-0.01%
2020/11/05	10	67.87	8	68.08	68.20	2	17,146	0.01%
2020/11/04	4.5	67.34	61	67.50	68.00	-56.5	16,930	-0.33%
2020/11/03	36	67.18	22.1	66.79	66.80	13.9	16,716	0.08%
2020/11/02	7	66.97	113.9	66.82	66.80	-106.9	16,467	-0.65%	大賣/鉅額交易
2020/10/30	1	63.40	12	63.39	63.20	-11	15,418	-0.07%
2020/10/29	10	61.96	6	62.10	62.50	4	15,695	0.03%
2020/10/28	17	63.46	11	63.25	63.10	6	16,235	0.04%
2020/10/27	75	65.00	4.4	64.79	64.40	70.6	16,273	0.43%
2020/10/26	25	66.84	13.2	66.50	66.30	11.8	16,341	0.07%
2020/10/23	8	64.99	2	65.00	65.20	6	16,041	0.04%
2020/10/22	4	64.28	2	64.30	64.40	2	16,502	0.01%
2020/10/21	21	63.61	39	64.01	64.10	-18	16,708	-0.11%
2020/10/20	2	62.30	5	62.52	61.90	-3	16,222	-0.02%
2020/10/19	11.1	61.95	2	62.00	61.90	9.1	16,103	0.06%
2020/10/16	2.2	61.48	1	61.90	61.20	1.2	16,002	0.01%
2020/10/15	0.3	61.30	0	0.00	61.30	0.3	15,922	0.00%
2020/10/14	4.2	61.03	0	0.00	60.90	4.2	15,768	0.03%
2020/10/13	2.2	61.62	4	61.70	61.80	-1.8	15,618	-0.01%
2020/10/12	4	61.68	13	62.42	62.10	-9	15,523	-0.06%
2020/10/08	1	61.40	14	61.38	61.50	-13	15,126	-0.09%
2020/10/07	1	59.90	0	0.00	60.10	1	14,997	0.01%
2020/10/06	21	60.41	6	60.70	60.20	15	15,039	0.10%
2020/10/05	6	60.82	22	60.55	60.50	-16	15,004	-0.11%
2020/09/30	0.1	59.50	14	59.37	59.20	-13.9	14,959	-0.09%
2020/09/29	17	58.89	0	0.00	58.60	17	15,097	0.11%
2020/09/28	11	59.39	30	59.48	60.20	-19	15,071	-0.13%
2020/09/25	0	0.00	0.2	59.00	58.90	-0.2	15,081	0.00%
2020/09/24	48	58.88	10	58.77	58.20	38	15,193	0.25%
2020/09/23	10	59.91	12	60.03	59.90	-2	15,347	-0.01%
2020/09/22	2	60.45	0	0.00	60.40	2	15,304	0.01%
2020/09/21	9.4	62.09	0	0.00	61.70	9.4	15,289	0.06%
2020/09/18	2	62.30	3	62.73	62.40	-1	15,308	-0.01%
2020/09/17	3	62.70	0	0.00	62.30	3	15,266	0.02%
2020/09/16	23	62.45	12	62.50	62.40	11	15,278	0.07%
2020/09/15	33.2	62.21	3.1	62.00	62.00	30.1	15,188	0.20%
2020/09/14	4	61.70	4	61.75	61.60	0	15,276	0.00%
2020/09/10	9	61.79	4	61.43	61.20	5	15,305	0.03%
2020/09/09	12	60.95	2	61.70	62.00	10	15,289	0.07%
2020/09/08	12	61.29	8	61.50	61.40	4	15,271	0.03%
2020/09/07	0	0.00	1	61.00	61.00	-1	15,274	-0.01%
2020/09/04	15	59.41	1	59.80	59.50	14	15,281	0.09%
2020/09/03	2	60.25	3	60.50	60.30	-1	15,251	-0.01%
2020/09/02	21	60.21	5	59.80	60.20	16	15,232	0.11%
2020/09/01	0	0.00	1	60.70	61.30	-1	15,085	-0.01%
2020/08/31	9	61.41	1	62.00	61.20	8	15,154	0.05%
2020/08/28	7	61.09	3	61.13	61.10	4	15,030	0.03%
2020/08/27	5	61.64	3	61.73	61.60	2	15,205	0.01%
2020/08/26	3	62.03	1	61.70	61.90	2	15,197	0.01%
2020/08/25	23	62.18	9	62.54	62.10	14	15,200	0.09%
2020/08/24	10	61.45	3	61.50	61.30	7	15,508	0.05%
2020/08/21	3	61.80	6	61.20	61.90	-3	15,499	-0.02%
2020/08/20	42	61.24	20	61.44	61.10	22	15,442	0.14%
2020/08/19	27	65.56	9	65.27	64.80	18	15,036	0.12%
2020/08/18	14	67.41	1	67.00	67.00	13	14,760	0.09%
2020/08/17	1	66.80	6	68.15	68.40	-5	14,617	-0.03%
2020/08/14	20	67.06	9	66.86	66.80	11	14,748	0.07%
2020/08/13	5	68.06	1	68.80	68.00	4	14,659	0.03%
2020/08/12	15	69.75	13	69.86	69.90	2	14,630	0.01%
2020/08/11	9	70.71	4	70.80	70.40	5	14,577	0.03%
2020/08/10	16	70.63	0	0.00	70.40	16	14,476	0.11%
2020/08/07	3	70.93	13	70.66	70.30	-10	14,458	-0.07%
2020/08/06	11	70.81	10	70.69	70.90	1	14,345	0.01%
2020/08/05	86	70.57	26	70.43	70.30	60	14,191	0.42%
2020/08/04	54	70.89	10	71.31	70.60	44	13,930	0.32%
2020/08/03	58	72.28	37	72.34	71.60	21	13,492	0.16%
2020/07/31	27	74.90	15	75.79	75.60	12	12,811	0.09%
2020/07/30	11	74.66	2	74.55	75.50	9	12,677	0.07%
2020/07/29	20	72.17	33	73.00	72.50	-13	12,382	-0.10%
2020/07/28	60	72.52	17.2	73.61	70.70	42.8	12,268	0.35%
2020/07/27	7	73.79	25	74.32	73.00	-18	11,638	-0.15%
2020/07/24	5	70.34	2	71.75	69.90	3	11,081	0.03%
2020/07/22	11	71.59	4	72.25	71.80	7	10,879	0.06%
2020/07/21	2	72.10	2	72.00	72.00	0	10,752	0.00%
2020/07/20	0	0.00	3	70.30	70.60	-3	10,653	-0.03%
2020/07/16	12	70.68	0	0.00	69.70	12	10,702	0.11%
2020/07/15	3	71.30	1	70.80	70.70	2	10,723	0.02%
2020/07/14	10	71.60	3	71.90	70.70	7	10,890	0.06%
2020/07/13	2	71.80	2.2	72.00	72.40	-0.2	10,838	0.00%
2020/07/10	3	71.40	6	71.43	71.60	-3	10,829	-0.03%
2020/07/09	0	0.00	12	71.26	70.40	-12	10,785	-0.11%
2020/07/08	38	69.27	1	69.50	69.50	37	10,545	0.35%
2020/07/07	30.5	70.55	2	70.60	70.50	28.5	10,396	0.27%
2020/07/06	5	71.56	7	71.50	71.60	-2	10,289	-0.02%
2020/07/03	8	72.19	1	73.10	71.90	7	10,198	0.07%
2020/07/02	6	70.98	24	71.75	72.70	-18	10,104	-0.18%
2020/07/01	1	67.40	0.3	67.60	68.00	0.7	9,887	0.01%
2020/06/30	1	67.60	0	0.00	67.60	1	9,908	0.01%
2020/06/29	1	67.20	0	0.00	67.30	1	9,975	0.01%
2020/06/24	11	67.65	0	0.00	68.00	11	10,071	0.11%
2020/06/19	0	0.00	5	68.16	68.20	-5	10,480	-0.05%
2020/06/17	0	0.00	3	67.93	68.00	-3	10,597	-0.03%
2020/06/16	0	0.00	4	67.93	67.30	-4	10,947	-0.04%
2020/06/15	2	66.70	0	0.00	65.60	2	11,239	0.02%
2020/06/12	6.2	65.39	11	65.68	66.30	-4.9	11,406	-0.04%
2020/06/11	0	0.00	1	66.30	66.50	-1	11,576	-0.01%
2020/06/10	2	67.45	8	67.61	68.00	-6	11,675	-0.05%
2020/06/09	0.2	66.20	1	66.70	66.20	-0.8	11,883	-0.01%
2020/06/08	1.1	68.09	0	0.00	68.00	1.1	12,024	0.01%
2020/06/05	0	0.00	13	68.32	68.20	-13	11,980	-0.11%
2020/06/04	10	66.85	20	66.68	66.80	-10	11,922	-0.08%
2020/06/03	2	65.40	18	66.54	66.50	-16	12,037	-0.13%
2020/06/02	2	63.40	0	0.00	63.50	2	11,846	0.02%
2020/06/01	12	62.71	0	0.00	62.80	12	11,862	0.10%
2020/05/28	5	61.24	1	61.40	61.30	4	11,579	0.03%
2020/05/27	15	61.22	0	0.00	61.00	15	11,656	0.13%
2020/05/26	0	0.00	1	62.20	61.40	-1	11,723	-0.01%
2020/05/25	0	0.00	1	61.00	61.10	-1	11,733	-0.01%
2020/05/22	1	61.50	0	0.00	61.30	1	11,709	0.01%
2020/05/21	11	62.53	12	62.64	63.00	-1	11,682	-0.01%
2020/05/20	6	61.75	7	62.20	61.70	-1	11,415	-0.01%
2020/05/19	17	61.94	5	61.90	62.20	12	11,304	0.11%
2020/05/18	15	63.55	2	63.35	62.60	13	11,249	0.12%
2020/05/15	2	65.50	2	66.10	66.40	0	11,217	0.00%
2020/05/14	10	66.70	0	0.00	66.50	10	11,200	0.09%
2020/05/12	10	67.85	5	68.50	68.10	5	11,132	0.04%
2020/05/11	0	0.00	5	68.90	68.90	-5	11,207	-0.04%
2020/05/08	1	67.20	19	67.84	67.60	-18	11,212	-0.16%
2020/05/07	0	0.00	2	66.05	66.20	-2	11,275	-0.02%
2020/05/06	0	0.00	1	65.10	64.40	-1	11,311	-0.01%
2020/05/05	1	65.40	0	0.00	65.00	1	11,260	0.01%
2020/05/04	3	64.13	2	63.65	64.40	1	11,292	0.01%
2020/04/30	7	66.97	3	67.00	67.10	4	11,242	0.04%
2020/04/28	6	64.57	0	0.00	64.80	6	11,470	0.05%
2020/04/27	1	65.30	3	65.10	65.30	-2	11,653	-0.02%
2020/04/23	1	62.60	2	63.40	63.30	-1	11,663	-0.01%
2020/04/22	3	61.87	1	63.00	62.60	2	11,688	0.02%
2020/04/21	11	64.45	2	64.00	63.10	9	11,654	0.08%
2020/04/20	1	65.40	1	66.00	65.50	0	11,622	0.00%
2020/04/17	4	66.33	2	66.00	66.80	2	11,566	0.02%
2020/04/16	0.4	64.70	3	65.13	64.70	-2.6	11,381	-0.02%
2020/04/15	6	66.03	7	65.96	65.50	-1	11,416	-0.01%
2020/04/14	0	0.00	7	64.31	65.00	-7	11,362	-0.06%
2020/04/13	2	61.90	0	0.00	62.00	2	11,287	0.02%
2020/04/10	5	61.40	5	61.50	61.50	0	11,466	0.00%
2020/04/09	0	0.00	10	63.20	62.20	-10	11,485	-0.09%
2020/04/08	0	0.00	12	62.24	62.00	-12	11,471	-0.10%
2020/04/07	1	61.20	21	60.90	61.70	-20	11,386	-0.18%
2020/04/06	4	57.10	0	0.00	58.80	4	11,236	0.04%
2020/04/01	10	57.30	0	0.00	57.20	10	11,185	0.09%
2020/03/31	0	0.00	11	59.05	58.60	-11	11,129	-0.10%
2020/03/26	0	0.00	12	60.15	59.80	-12	10,723	-0.11%
2020/03/25	2	57.85	21	59.29	58.90	-19	10,656	-0.18%
2020/03/19	1	50.00	1	50.10	50.20	0	10,011	0.00%
2020/03/18	1	56.50	2	57.20	55.50	-1	10,048	-0.01%
2020/03/17	4	57.40	0.4	58.00	57.70	3.6	10,224	0.04%
2020/03/16	22	60.80	5	59.80	59.30	17	10,022	0.17%
2020/03/13	1	60.32	1	61.20	61.00	0	9,798	0.00%
2020/03/12	3	63.27	1	63.20	62.70	2	9,516	0.02%
2020/03/10	1	68.00	10	68.40	68.00	-9	9,658	-0.09%
2020/03/09	11	69.13	0	0.00	68.90	11	9,586	0.11%
2020/03/06	1	71.30	0	0.00	71.50	1	9,420	0.01%
2020/03/05	5	73.10	10	73.50	73.60	-5	9,344	-0.05%
2020/03/04	0	0.00	1.9	72.45	72.50	-1.9	9,349	-0.02%
2020/03/03	0	0.00	1	72.50	72.50	-1	9,314	-0.01%
2020/03/02	1.1	69.38	0	0.00	70.10	1.1	9,187	0.01%
2020/02/27	11	72.03	0	0.00	71.30	11	9,246	0.12%
2020/02/26	11	72.98	0	0.00	72.80	11	9,077	0.12%
2020/02/24	1	74.00	0	0.00	73.90	1	9,016	0.01%
2020/02/21	1	75.30	0	0.00	75.20	1	9,019	0.01%
2020/02/20	3	75.60	3	76.10	75.60	0	9,036	0.00%
2020/02/19	0.5	76.10	0	0.00	76.40	0.5	9,065	0.01%
2020/02/18	1	75.40	0	0.00	75.60	1	8,985	0.01%
2020/02/17	1	76.20	0	0.00	76.70	1	8,827	0.01%
2020/02/14	1	77.10	4	77.50	77.40	-3	8,831	-0.03%
2020/02/13	0	0.00	2	77.55	77.50	-2	8,799	-0.02%
2020/02/12	0	0.00	1	78.10	77.50	-1	8,803	-0.01%
2020/02/06	0	0.00	1	76.30	77.90	-1	8,646	-0.01%
2020/02/05	10	74.20	2	74.65	74.80	8	8,659	0.09%
2020/02/04	2	72.30	5	73.70	73.70	-3	8,637	-0.03%
2020/02/03	7	72.57	0	0.00	72.80	7	8,920	0.08%
2020/01/30	2	75.35	3	75.30	74.10	-1	8,623	-0.01%
2020/01/17	5	79.10	7	78.76	79.30	-2	8,578	-0.02%
2020/01/16	5	79.36	2	79.25	79.30	3	8,546	0.04%
2020/01/15	1	81.40	0	0.00	81.10	1	8,523	0.01%
2020/01/14	0	0.00	2	81.05	81.20	-2	8,463	-0.02%
2020/01/13	0	0.00	1	80.30	80.70	-1	8,442	-0.01%
2020/01/10	3	79.33	3	79.40	79.60	0	8,495	0.00%
2020/01/08	2	77.90	0	0.00	77.40	2	8,510	0.02%
2020/01/07	1	78.20	0	0.00	78.70	1	8,542	0.01%
2020/01/06	13	78.40	0.1	78.80	78.70	12.9	8,755	0.15%
2020/01/02	10	82.85	0	0.00	82.80	10	8,527	0.12%
2019/12/27	2	84.40	2.2	84.89	85.20	-0.2	8,590	0.00%
2019/12/26	2	83.20	0	0.00	83.50	2	8,570	0.02%
2019/12/25	0.1	83.80	0	0.00	83.90	0.1	8,771	0.00%
2019/12/23	0	0.00	1	85.20	85.40	-1	8,875	-0.01%
2019/12/19	0	0.00	5	85.10	84.30	-5	8,871	-0.06%
2019/12/17	12	84.40	0	0.00	85.00	12	8,897	0.13%
2019/12/16	2	85.00	1	84.10	84.10	1	8,840	0.01%
2019/12/13	11	85.81	23	86.23	85.20	-12	8,802	-0.14%
2019/12/12	20	83.08	46	84.15	84.60	-26	8,463	-0.31%
2019/12/10	1	80.40	5	80.10	80.10	-4	8,112	-0.05%
2019/12/09	0	0.00	5	80.00	80.00	-5	8,131	-0.06%
2019/12/06	9.4	81.57	24	81.89	79.70	-14.6	8,083	-0.18%
2019/12/05	2	76.25	1	76.70	76.80	1	7,592	0.01%
2019/12/04	5.4	74.71	0	0.00	75.00	5.4	7,606	0.07%
2019/12/03	0.1	75.50	0	0.00	75.50	0.1	7,716	0.00%
2019/11/29	6	75.18	0	0.00	75.60	6	7,862	0.08%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/27	4	77.30	0	0.00	77.10	4	7,896	0.05%
2019/11/25	0	0.00	1	77.00	77.00	-1	7,680	-0.01%
2019/11/22	1	77.70	0	0.00	77.80	1	7,778	0.01%
2019/11/21	11	77.17	0	0.00	77.60	11	7,774	0.14%
2019/11/20	0	79.30	1	79.30	79.70	-1	7,740	-0.01%
2019/11/19	0	78.70	0	0.00	79.00	0	7,789	0.00%
2019/11/18	0	0.00	2	79.10	79.70	-2	7,801	-0.03%
2019/11/14	0	0.00	1	77.50	78.00	-1	7,949	-0.01%
2019/11/12	0	0.00	1	78.20	78.30	-1	8,045	-0.01%
2019/11/11	1	78.60	11	77.95	78.00	-10	8,151	-0.12%
2019/11/07	1	79.90	0	0.00	79.70	1	8,241	0.01%
2019/11/06	0	0.00	1	79.40	79.60	-1	8,235	-0.01%
2019/11/05	5	79.90	1	80.00	80.00	4	8,257	0.05%
2019/11/04	3	80.26	10	80.90	80.50	-7	8,371	-0.08%
2019/11/01	2	79.90	8	79.70	80.00	-6	8,352	-0.07%
2019/10/31	28	79.93	20	80.33	79.50	8	8,472	0.09%
2019/10/28	1	78.10	0	0.00	78.10	1	8,187	0.01%
2019/10/25	1	79.30	0	0.00	79.40	1	8,106	0.01%
2019/10/24	1	78.80	0	0.00	79.20	1	8,088	0.01%
2019/10/23	0	0.00	25	78.70	78.60	-25	8,067	-0.31%
2019/10/18	0	0.00	14	77.84	78.00	-14	8,128	-0.17%
2019/10/16	0	0.00	3	77.10	77.00	-3	8,205	-0.04%
2019/10/15	11	78.07	0	0.00	76.80	11	8,254	0.13%
2019/10/14	7	76.41	4	76.25	76.80	3	8,264	0.04%
2019/10/09	1	73.00	0	0.00	72.40	1	8,101	0.01%
2019/10/08	1	74.00	3	74.03	74.00	-2	8,099	-0.02%
2019/10/07	3	73.20	1	73.30	73.40	2	8,278	0.02%
2019/10/04	1	73.40	0	0.00	72.80	1	8,355	0.01%
2019/10/02	2	72.80	1	73.00	73.30	1	8,296	0.01%
2019/10/01	1	72.40	3	72.57	73.50	-2	8,350	-0.02%
2019/09/25	6	71.60	0	0.00	71.30	6	8,390	0.07%
2019/09/23	1	72.90	9	72.80	73.10	-8	8,466	-0.09%
2019/09/20	0	0.00	1	73.10	73.30	-1	8,498	-0.01%
2019/09/17	1.1	73.18	3	72.93	73.10	-2	8,568	-0.02%
2019/09/16	0	0.00	1	72.00	72.10	-1	8,579	-0.01%
2019/09/12	0	0.00	2	71.95	72.00	-2	8,641	-0.02%
2019/09/10	2	70.35	0	0.00	70.70	2	8,845	0.02%
2019/09/05	10	71.30	1.2	71.68	72.00	8.8	8,908	0.10%
2019/09/04	0	0.00	1	71.20	71.30	-1	8,789	-0.01%
2019/09/03	3	69.87	1	71.00	69.50	2	8,737	0.02%
2019/08/30	0	0.00	1	71.60	71.40	-1	8,733	-0.01%
2019/08/27	0	0.00	1	68.70	69.00	-1	8,869	-0.01%
2019/08/23	1	70.20	0	0.00	70.70	1	9,005	0.01%
2019/08/22	1	69.90	4.7	70.58	70.70	-3.7	9,030	-0.04%
2019/08/21	0.2	69.20	0	0.00	69.30	0.2	9,194	0.00%
2019/08/20	3	69.70	0	0.00	69.30	3	9,215	0.03%
2019/08/19	0	0.00	2	69.00	68.70	-2	9,189	-0.02%
2019/08/06	0	0.00	2	66.80	68.30	-2	9,502	-0.02%
2019/08/02	0	0.00	3	69.00	68.80	-3	9,263	-0.03%
2019/07/31	1	69.10	2	70.30	69.90	-1	9,127	-0.01%
2019/07/30	0	0.00	1	70.40	69.70	-1	9,073	-0.01%
2019/07/29	2	69.70	1	69.50	69.90	1	9,121	0.01%
2019/07/26	0	69.50	0	0.00	69.60	0	9,208	0.00%
2019/07/25	2	70.90	0	0.00	71.00	2	9,277	0.02%
2019/07/23	0.5	70.80	0	0.00	71.00	0.5	9,462	0.01%
2019/07/19	0	0.00	26	69.69	70.40	-26	9,486	-0.27%
2019/07/18	5	67.30	5	68.00	67.60	0	9,468	0.00%
2019/07/16	0	0.00	4	69.63	69.10	-4	9,416	-0.04%
2019/07/15	0	0.00	6.2	68.58	69.10	-6.2	9,449	-0.07%
2019/07/12	0	0.00	1	68.20	67.50	-1	9,592	-0.01%
2019/07/11	3	68.37	0	0.00	68.40	3	10,008	0.03%
2019/07/10	1	66.30	1	66.30	66.10	0	9,776	0.00%
2019/07/08	1	65.50	0	0.00	64.50	1	9,752	0.01%
2019/07/05	6	65.92	5	65.40	66.20	1	9,730	0.01%
2019/07/03	1	64.10	0	0.00	64.40	1	9,581	0.01%
2019/07/02	1	65.80	0	0.00	64.60	1	9,582	0.01%
2019/07/01	7	66.90	9	66.60	66.10	-2	9,615	-0.02%
2019/06/28	1	62.50	1	62.40	61.50	0	9,809	0.00%
2019/06/24	0	0.00	1	63.00	63.00	-1	10,142	-0.01%
2019/06/21	0	0.00	4	63.50	63.20	-4	10,262	-0.04%
2019/06/20	0	0.00	7	62.89	62.50	-7	10,219	-0.07%
2019/06/19	0	0.00	2	60.60	62.30	-2	10,393	-0.02%
2019/06/17	2	58.80	0	0.00	58.40	2	10,296	0.02%
2019/06/14	5	60.10	5	60.00	60.00	0	10,305	0.00%
2019/06/06	0	0.00	0	59.10	58.70	0	10,348	0.00%
2019/06/05	0	0.00	2	60.00	60.00	-2	10,363	-0.02%
2019/05/31	2	59.80	0	0.00	59.80	2	10,322	0.02%
2019/05/28	1	58.80	0	0.00	58.40	1	10,391	0.01%
2019/05/24	0	0.00	0.1	59.10	58.60	-0.1	10,320	0.00%
2019/05/23	8.4	59.34	0	0.00	58.30	8.4	10,236	0.08%
2019/05/22	0	0.00	1	63.20	62.90	-1	9,971	-0.01%
2019/05/21	4	62.20	0	0.00	62.60	4	9,963	0.04%
2019/05/15	2	67.65	0	0.00	68.00	2	9,479	0.02%
2019/05/14	1	67.20	20	66.80	66.80	-19	9,451	-0.20%
2019/05/10	3	69.53	2	70.00	68.80	1	9,428	0.01%
2019/05/09	6	69.57	6	69.50	69.40	0	9,431	0.00%
2019/05/07	3	71.20	0	0.00	71.00	3	9,252	0.03%
2019/05/06	10	70.30	1	71.60	71.40	9	9,312	0.10%
2019/05/03	3	70.50	3	72.00	72.00	0	9,211	0.00%
2019/05/02	10	70.90	3	71.00	70.70	7	9,077	0.08%
2019/04/29	12	72.24	10	71.70	71.60	2	8,846	0.02%
2019/04/25	0	0.00	1	74.00	73.60	-1	8,641	-0.01%
2019/04/24	3	73.13	3	73.23	73.10	0	8,561	0.00%
2019/04/23	0	0.00	0.4	74.00	74.30	-0.4	8,439	0.00%
2019/04/22	1	75.20	0	0.00	75.00	1	8,378	0.01%
2019/04/19	0	0.00	1	75.00	75.50	-1	8,333	-0.01%
2019/04/18	2	75.90	1	75.00	74.10	1	8,182	0.01%
2019/04/17	4	73.85	37	75.57	75.20	-33	8,000	-0.41%
2019/04/15	2	70.10	1	70.50	71.00	1	7,643	0.01%
2019/04/12	2.1	70.27	0	0.00	69.70	2.1	7,682	0.03%
2019/04/11	2	71.30	6	71.40	71.40	-4	7,774	-0.05%
2019/04/10	0	0.00	5.5	71.40	71.80	-5.5	7,888	-0.07%
2019/04/09	0	0.00	1	70.80	70.80	-1	7,839	-0.01%
2019/04/08	5	70.90	0	0.00	70.60	5	7,828	0.06%
2019/04/02	7.5	70.51	9	70.39	70.60	-1.5	7,607	-0.02%
2019/04/01	1	68.80	2	67.90	68.70	-1	7,262	-0.01%
2019/03/29	1	67.10	8	67.71	67.50	-7	7,033	-0.10%
2019/03/28	1	67.80	2	68.25	67.70	-1	7,034	-0.01%
2019/03/27	0	0.00	4	68.55	68.40	-4	7,012	-0.06%
2019/03/26	5	66.94	2	67.30	67.50	3	6,729	0.04%
2019/03/25	0	0.00	1	64.70	65.00	-1	6,562	-0.02%
2019/03/22	2	65.55	10	65.70	65.90	-8	6,510	-0.12%
2019/03/21	4	63.15	9	63.73	63.70	-5	6,275	-0.08%
2019/03/20	18	63.11	0	0.00	63.00	18	6,223	0.29%
2019/03/12	2	62.90	2	63.00	62.90	0	6,090	0.00%
2019/03/11	2	62.55	0	0.00	62.20	2	6,135	0.03%
2019/03/07	20	63.10	0	0.00	63.10	20	6,360	0.31%
2019/03/06	3	64.13	4	64.20	64.00	-1	6,505	-0.02%
2019/03/05	1	63.70	0	0.00	63.50	1	6,669	0.01%
2019/03/04	2	63.80	4	62.88	63.80	-2	6,652	-0.03%
2019/02/27	19	63.16	0	0.00	62.90	19	6,563	0.29%
2019/02/26	4	64.75	8	64.88	64.50	-4	6,364	-0.06%
2019/02/25	0	0.00	1	61.40	62.00	-1	6,185	-0.02%
2019/02/22	0	0.00	0.6	59.80	59.80	-0.6	6,319	-0.01%
2019/02/21	0	0.00	3	59.40	59.90	-3	6,438	-0.05%
2019/02/20	0	0.00	58	60.20	60.40	-58	6,453	-0.90%
2019/02/18	2	58.80	0	0.00	58.60	2	6,490	0.03%
2019/02/14	2	59.10	2	59.00	58.80	0	6,611	0.00%
2019/02/12	1	58.60	2	58.90	60.30	-1	6,620	-0.02%
2019/02/11	4	58.85	2	58.80	58.80	2	6,641	0.03%
2019/01/30	0	0.00	1	59.90	60.00	-1	6,624	-0.02%
2019/01/29	0	0.00	1	59.20	59.90	-1	6,593	-0.02%
2019/01/28	0	0.00	6	60.43	60.50	-6	6,591	-0.09%
2019/01/25	3	60.43	5	60.38	60.50	-2	6,638	-0.03%
2019/01/24	4	58.40	0	0.00	58.70	4	6,582	0.06%
2019/01/21	1	59.80	1	59.00	58.80	0	6,848	0.00%
2019/01/18	0	0.00	1	58.80	58.80	-1	6,907	-0.01%
2019/01/16	1	58.60	1	58.10	58.60	0	7,031	0.00%
2019/01/14	0	0.00	9	57.10	57.30	-9	7,001	-0.13%
2019/01/09	0	0.00	11	56.42	56.30	-11	7,187	-0.15%
2019/01/07	1	55.20	1	55.30	55.00	0	7,232	0.00%
2019/01/03	1	56.10	0	0.00	56.00	1	7,624	0.01%
2019/01/02	2	56.95	0	0.00	56.50	2	7,538	0.03%
2018/12/27	0	0.00	3	58.23	57.90	-3	7,546	-0.04%
2018/12/26	1	57.40	1	57.00	57.00	0	7,610	0.00%
2018/12/25	1	57.90	34	58.04	57.30	-33	7,673	-0.43%
2018/12/24	11	58.82	3	58.77	58.10	8	7,704	0.10%
2018/12/22	2	58.30	0	0.00	58.20	2	7,732	0.03%
2018/12/21	2	58.85	1	59.20	58.70	1	7,891	0.01%
2018/12/20	0.4	59.80	0	0.00	59.80	0.4	7,815	0.00%
2018/12/18	1	59.80	0	0.00	59.80	1	7,823	0.01%
2018/12/17	5	60.50	5	60.30	60.30	0	7,880	0.00%
2018/12/12	0	0.00	1	60.60	60.00	-1	7,921	-0.01%
2018/12/11	2	59.00	1	59.40	58.80	1	7,865	0.01%
2018/12/06	2	59.95	1	60.00	59.70	1	7,958	0.01%
2018/12/05	1	62.90	1	62.60	62.80	0	7,815	0.00%
2018/12/04	0	0.00	1	64.60	64.60	-1	7,838	-0.01%
2018/12/03	0	0.00	1	64.00	64.50	-1	7,809	-0.01%
2018/11/30	1	62.00	0	0.00	62.40	1	7,672	0.01%
2018/11/29	2	63.20	5	63.24	62.00	-3	7,506	-0.04%
2018/11/28	11	60.09	15	62.48	62.50	-4	7,288	-0.05%
2018/11/23	0	0.00	12	56.54	56.40	-12	6,968	-0.17%
2018/11/21	4	56.60	3	56.70	56.60	1	6,904	0.01%
2018/11/20	2	57.70	0	0.00	57.60	2	6,686	0.03%
2018/11/19	0	0.00	1	59.70	59.70	-1	6,557	-0.02%
2018/11/16	1.5	60.07	0	0.00	60.30	1.5	6,541	0.02%
2018/11/12	0	0.00	1	61.30	61.00	-1	6,376	-0.02%
2018/11/07	1	61.00	0	0.00	61.20	1	6,456	0.02%
2018/11/01	0	0.00	2	62.00	62.60	-2	6,624	-0.03%
2018/10/26	1	61.00	1	61.30	61.70	0	6,544	0.00%
2018/10/25	1	60.70	1	60.70	60.60	0	6,565	0.00%
2018/10/24	1	62.70	0	0.00	62.20	1	6,781	0.01%
2018/10/19	1	61.40	0	0.00	62.40	1	7,181	0.01%
2018/10/18	0	0.00	2	63.55	63.20	-2	7,076	-0.03%
2018/10/15	1	62.90	0	0.00	63.30	1	7,290	0.01%
2018/10/11	11	63.00	1	63.90	61.80	10	7,236	0.14%
2018/10/09	4	68.70	2	69.70	68.60	2	6,846	0.03%
2018/10/08	7	70.36	0	0.00	69.70	7	6,754	0.10%
2018/10/05	10	71.10	0	0.00	70.70	10	6,736	0.15%
2018/10/04	8	73.50	28	73.10	73.10	-20	6,728	-0.30%
2018/10/01	20	75.30	10	75.80	74.90	10	6,591	0.15%
2018/09/25	1	74.40	0	0.00	74.30	1	6,584	0.02%
2018/09/21	0	0.00	1	73.70	73.50	-1	6,571	-0.02%
2018/09/17	0	0.00	0.1	72.50	72.50	-0.1	6,732	0.00%
2018/09/10	1	69.00	0	0.00	69.60	1	7,100	0.01%
2018/09/05	1	74.30	0	0.00	73.80	1	7,421	0.01%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/08/31	0	0.00	1	74.50	75.30	-1	7,794	-0.01%
2018/08/28	1	73.30	1	73.90	73.90	0	7,943	0.00%
2018/08/15	0	0.00	4	73.53	73.10	-4	8,316	-0.05%
2018/08/13	0	0.00	1	76.50	74.60	-1	8,316	-0.01%
2018/08/09	1	78.40	11	78.44	78.50	-10	8,283	-0.12%
2018/08/08	0	0.00	1	78.40	78.40	-1	8,252	-0.01%
2018/08/07	0	0.00	2	77.40	77.40	-2	8,249	-0.02%
2018/08/02	1	76.50	1	77.80	76.60	0	8,462	0.00%
2018/08/01	10	77.70	0	0.00	78.00	10	8,496	0.12%
2018/07/31	4	77.05	38	76.88	78.40	-34	8,534	-0.40%
2018/07/30	12.3	78.76	3	78.97	78.50	9.3	8,504	0.11%
2018/07/27	11	73.15	2	73.00	74.60	9	8,500	0.11%
2018/07/26	10	70.70	0	0.00	71.20	10	8,623	0.12%
2018/07/25	10	70.60	0.2	70.20	70.20	9.8	9,070	0.11%
2018/07/23	10	70.20	0	0.00	70.00	10	9,653	0.10%
2018/07/18	0	0.00	1	72.50	72.60	-1	9,648	-0.01%
2018/07/13	0	0.00	1	72.30	72.10	-1	9,847	-0.01%
2018/07/11	0	0.00	93	69.26	69.40	-93	9,946	-0.94%
2018/07/06	2	68.80	1	68.70	68.80	1	10,266	0.01%
2018/07/03	0	0.00	1	71.20	69.50	-1	10,591	-0.01%
2018/06/29	0	0.00	2	71.30	71.60	-2	10,718	-0.02%
2018/06/25	0	0.00	1	72.40	72.40	-1	10,955	-0.01%
2018/06/22	2	71.90	0	0.00	72.30	2	11,107	0.02%
2018/06/20	1	71.00	0	0.00	72.10	1	11,268	0.01%
2018/06/19	1	72.60	0	0.00	72.10	1	11,166	0.01%
2018/06/15	11	74.14	1	74.00	74.40	10	11,055	0.09%
2018/06/13	1	75.90	1	75.60	75.60	0	10,810	0.00%
2018/06/12	3	75.57	0	0.00	75.60	3	10,907	0.03%
2018/06/11	12	76.18	1	77.10	76.10	11	10,767	0.10%
2018/06/08	0	0.00	1	77.50	77.50	-1	10,783	-0.01%
2018/06/07	1	78.40	1	78.80	78.40	0	10,951	0.00%
2018/06/06	1	77.90	0	0.00	77.60	1	10,931	0.01%
2018/06/05	2	76.90	3	76.97	76.80	-1	11,093	-0.01%
2018/05/31	1.5	75.47	1	75.50	76.00	0.5	11,693	0.00%
2018/05/30	3	75.30	1	77.40	75.30	2	11,569	0.02%
2018/05/28	1	78.20	1	78.20	78.20	0	11,864	0.00%
2018/05/22	0.5	79.00	2	79.90	79.00	-1.5	13,796	-0.01%
2018/05/18	0	78.70	2.3	78.48	78.70	-2.3	14,837	-0.02%
2018/05/16	4	80.13	6	79.93	79.50	-2	16,280	-0.01%
2018/05/15	2	79.90	0	0.00	79.70	2	17,195	0.01%
2018/05/14	1	80.00	0	0.00	79.80	1	18,193	0.01%
2018/05/11	1	80.20	3	79.93	79.80	-2	19,498	-0.01%
2018/05/10	1	78.50	0	0.00	78.50	1	20,801	0.00%
2018/05/09	5	77.68	0	0.00	77.20	5	22,340	0.02%
2018/05/08	2.8	78.18	4	78.13	77.70	-1.2	24,370	0.00%
2018/05/07	3	81.37	1	79.60	79.00	2	27,009	0.01%
2018/05/04	6	77.22	3	77.43	80.20	3	29,040	0.01%
2018/05/03	31	74.65	28	75.75	75.10	3	30,842	0.01%
2018/05/02	47	76.54	34	76.18	75.70	13	36,334	0.04%
2018/04/30	31	80.32	0	0.00	80.30	31	38,764	0.08%