日月光投控 (3711)-元大-汐止券商分點個股進出

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
147.0
漲跌
▲4.5
漲幅
+3.16%
成交量
9,677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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	3	146.50	8	145.69	147.00	-5	15,651	-0.03%
2024/04/26	12.1	143.46	1	142.50	142.50	11.1	15,766	0.07%
2024/04/25	4.4	144.46	4	145.75	145.00	0.4	15,906	0.00%
2024/04/24	0	149.50	4.4	148.82	148.00	-4.4	15,903	-0.03%
2024/04/23	2	145.75	5	149.30	145.00	-3	15,923	-0.02%
2024/04/22	9.2	144.13	4.2	144.64	144.50	5	15,893	0.03%
2024/04/19	19.1	146.21	2.1	146.71	146.00	17	15,731	0.11%
2024/04/18	26.8	151.88	0	0.00	151.00	26.8	15,212	0.18%
2024/04/17	0	0.00	6	154.92	156.00	-6	14,996	-0.04%
2024/04/16	13	154.04	2	154.50	153.00	11	14,969	0.07%
2024/04/15	2	160.25	1	159.00	160.00	1	14,828	0.01%
2024/04/12	1	160.00	1.1	160.00	160.50	-0.1	14,705	0.00%
2024/04/11	0	0.00	2	159.00	159.00	-2	14,657	-0.01%
2024/04/10	1.1	157.59	4	158.37	158.50	-2.9	14,551	-0.02%
2024/04/09	3	154.17	8.1	154.90	156.00	-5.1	14,659	-0.03%
2024/04/08	2	153.75	0.1	153.50	153.00	1.9	14,652	0.01%
2024/04/03	1.1	153.95	0	0.00	154.50	1.1	14,578	0.01%
2024/04/02	1.1	153.05	11	153.59	153.50	-9.9	14,453	-0.07%
2024/04/01	31.4	151.53	11.4	150.75	150.00	20	14,286	0.14%
2024/03/29	0	0.00	10.1	159.72	161.00	-10.1	13,941	-0.07%
2024/03/28	5	153.40	4	154.00	155.00	1	13,494	0.01%
2024/03/27	5.1	154.10	1	153.50	154.00	4.1	13,384	0.03%
2024/03/26	2.5	155.46	3	154.51	157.00	-0.5	13,292	0.00%
2024/03/25	2	156.50	0	157.50	157.50	2	13,340	0.01%
2024/03/22	1	158.00	1	158.50	159.00	0	13,323	0.00%
2024/03/21	1	158.50	2.1	160.00	160.00	-1.1	13,302	-0.01%
2024/03/20	6.7	158.72	7	158.07	156.50	-0.3	13,282	0.00%
2024/03/19	1	156.52	4	158.75	160.00	-3	13,259	-0.02%
2024/03/18	5.1	155.91	3	156.83	158.00	2.1	13,069	0.02%
2024/03/15	5.1	152.49	3	153.33	153.00	2.1	12,944	0.02%
2024/03/14	7	153.07	3	153.34	154.00	4	12,704	0.03%
2024/03/13	2.6	157.42	15	157.83	158.50	-12.4	12,692	-0.10%
2024/03/12	11.1	155.46	4	156.38	157.50	7.1	12,545	0.06%
2024/03/11	10.6	153.73	2.2	153.45	154.00	8.3	12,451	0.07%
2024/03/08	50.8	167.76	43	167.65	159.50	7.7	12,209	0.06%
2024/03/07	4.2	156.77	8.6	156.13	163.50	-4.4	11,149	-0.04%
2024/03/06	2.1	148.74	5.4	145.76	149.00	-3.3	10,595	-0.03%
2024/03/05	1	141.50	2	144.75	144.50	-1	10,633	-0.01%
2024/03/04	2	142.00	0	141.50	141.50	2	10,639	0.02%
2024/03/01	2	138.25	0	0.00	138.00	2	10,599	0.02%
2024/02/29	1.3	137.60	2	137.75	139.00	-0.8	10,590	-0.01%
2024/02/27	1	140.00	1.1	138.50	138.00	-0.1	10,500	0.00%
2024/02/26	2.1	141.26	2.6	141.28	141.50	-0.5	10,443	0.00%
2024/02/23	3.5	140.52	13.1	141.47	141.50	-9.6	10,443	-0.09%
2024/02/22	1	138.00	1.6	139.57	138.50	-0.6	10,550	-0.01%
2024/02/21	0.4	137.63	2	137.50	137.50	-1.6	10,523	-0.02%
2024/02/20	0.1	136.50	1.7	135.76	137.00	-1.6	10,534	-0.02%
2024/02/19	3	136.67	0	0.00	136.00	3	10,552	0.03%
2024/02/16	6.2	138.35	4	142.50	137.00	2.2	10,799	0.02%
2024/02/15	0	0.00	11.3	135.18	135.50	-11.3	10,676	-0.11%
2024/02/05	5	128.70	2	129.50	130.00	3	10,851	0.03%
2024/02/02	8.6	130.15	1	130.00	129.50	7.6	10,754	0.07%
2024/02/01	1	132.00	1.1	132.98	133.00	-0.1	10,571	0.00%
2024/01/31	1	136.00	1	135.00	136.00	0	10,429	0.00%
2024/01/30	0	135.50	0	0.00	136.00	0	10,412	0.00%
2024/01/29	0.1	136.50	1	136.50	137.00	-0.9	10,540	-0.01%
2024/01/26	1	137.00	3	136.67	137.00	-2	10,641	-0.02%
2024/01/25	0	0.00	3.1	136.48	137.00	-3.1	10,680	-0.03%
2024/01/24	7	133.64	1	134.00	134.00	6	10,666	0.06%
2024/01/22	2	133.25	2.1	133.97	134.50	-0.1	10,895	0.00%
2024/01/19	1	130.00	4.5	130.36	131.00	-3.5	10,843	-0.03%
2024/01/18	2	126.50	5.1	126.89	127.00	-3.1	10,753	-0.03%
2024/01/17	0	124.50	0	0.00	125.00	0	10,796	0.00%
2024/01/16	7	124.00	10	125.60	125.50	-3	10,745	-0.03%
2024/01/15	7	125.79	1	128.00	125.50	6	10,726	0.06%
2024/01/12	1	125.00	2	125.50	126.00	-1	10,964	-0.01%
2024/01/11	2	125.00	0	0.00	125.50	2	11,097	0.02%
2024/01/10	3	124.67	1	125.50	126.50	2	11,322	0.02%
2024/01/09	2	126.49	0	0.00	126.50	2	11,381	0.02%
2024/01/05	2.1	126.02	2	126.25	126.50	0.1	11,354	0.00%
2024/01/04	0	127.00	1	127.50	127.00	-1	11,415	-0.01%
2024/01/03	16	126.84	5	126.80	126.50	11	11,651	0.09%
2024/01/02	1	133.00	0	134.00	133.50	1	11,332	0.01%
2023/12/29	1	135.00	0.2	135.00	135.00	0.8	11,292	0.01%
2023/12/28	1	135.00	2	135.00	135.50	-1	11,296	-0.01%
2023/12/26	0	0.00	6.2	132.66	132.50	-6.2	11,230	-0.06%
2023/12/25	3	131.00	0	0.00	131.00	3	11,265	0.03%
2023/12/22	1	131.00	3	131.00	131.50	-2	11,380	-0.02%
2023/12/21	2	129.75	1	129.50	130.00	1	11,504	0.01%
2023/12/20	4	131.38	1	132.00	131.50	3	11,464	0.03%
2023/12/19	1	130.00	1	131.50	131.50	0	11,367	0.00%
2023/12/18	0	0.00	0.2	131.85	131.50	-0.2	11,390	0.00%
2023/12/15	0.1	131.99	0	0.00	131.00	0.1	11,408	0.00%
2023/12/14	1	133.00	4.1	133.00	133.50	-3.1	11,256	-0.03%
2023/12/12	1	129.50	1	130.00	129.50	0	11,294	0.00%
2023/12/11	0	0.00	5	130.50	131.00	-5	11,329	-0.04%
2023/12/08	1	129.00	1.1	129.09	129.50	-0.1	11,510	0.00%
2023/12/07	7	126.57	2	126.25	126.50	5	11,493	0.04%
2023/12/06	1	129.00	1	127.50	129.00	0	11,598	0.00%
2023/12/05	1	129.00	0	0.00	129.50	1	11,677	0.01%
2023/12/04	1	129.50	10	130.00	130.00	-9	11,632	-0.08%
2023/12/01	0	0.00	16.2	128.02	128.00	-16.2	11,645	-0.14%
2023/11/30	0.1	127.42	0	0.00	128.00	0.1	11,645	0.00%
2023/11/29	0	0.00	4	128.00	127.00	-4	11,473	-0.03%
2023/11/28	0	125.50	1.1	125.97	125.50	-1	11,316	-0.01%
2023/11/22	0	0.00	3	126.50	126.50	-3	12,330	-0.02%
2023/11/21	1	126.50	14.2	126.97	127.00	-13.2	12,850	-0.10%
2023/11/20	2	123.50	0.1	123.38	124.00	1.9	12,782	0.02%
2023/11/17	0	0.00	0	124.50	125.50	0	12,736	0.00%
2023/11/16	0	0.00	6.2	124.89	125.00	-6.2	12,730	-0.05%
2023/11/15	3	125.83	30.6	125.65	126.00	-27.6	12,641	-0.22%
2023/11/14	4.2	122.52	5	124.00	123.50	-0.8	12,410	-0.01%
2023/11/13	1	123.00	51.1	122.16	122.50	-50.1	12,429	-0.40%
2023/11/10	0	0.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/09	0	0.00	2.1	118.00	118.00	-2.1	12,282	-0.02%
2023/11/08	0	0.00	0.8	116.99	117.50	-0.8	12,332	-0.01%
2023/11/07	0	0.00	2.1	117.50	117.50	-2.1	12,387	-0.02%
2023/11/06	0.3	119.50	9.3	119.32	118.50	-9	12,489	-0.07%
2023/11/03	0	0.00	3.5	116.83	117.50	-3.5	12,445	-0.03%
2023/11/02	0	0.00	2	115.75	116.00	-2	12,453	-0.02%
2023/10/31	1	113.50	4	113.50	113.50	-3	12,478	-0.02%
2023/10/30	3	111.67	0	0.00	112.00	3	12,676	0.02%
2023/10/27	2	113.00	6.1	113.91	113.50	-4.1	12,745	-0.03%
2023/10/26	7.1	111.30	6	112.67	112.00	1.1	12,896	0.01%
2023/10/25	5	112.90	3	113.50	114.00	2	13,077	0.02%
2023/10/24	7	113.57	0	0.00	114.00	7	13,022	0.05%
2023/10/23	6	115.83	3.1	116.34	115.00	3	12,980	0.02%
2023/10/20	2.3	115.53	26.2	117.82	118.50	-24	13,087	-0.18%
2023/10/19	0	114.50	0	0.00	116.00	0	12,916	0.00%
2023/10/18	1	114.50	0.2	116.50	116.00	0.8	13,025	0.01%
2023/10/17	0	0.00	1	117.50	116.00	-1	12,869	-0.01%
2023/10/16	1	115.50	0	0.00	116.00	1	12,932	0.01%
2023/10/13	0	115.50	2	116.74	116.50	-2	13,162	-0.02%
2023/10/12	0	0.00	4	116.00	116.50	-4	13,308	-0.03%
2023/10/11	3	114.50	11.2	114.54	115.50	-8.2	13,384	-0.06%
2023/10/06	2	110.50	0	0.00	110.50	2	13,242	0.02%
2023/10/05	2	110.00	14	111.25	112.00	-12	13,451	-0.09%
2023/10/04	1.1	109.02	0.1	110.50	109.50	0.9	13,557	0.01%
2023/10/03	1	110.00	0	0.00	110.50	1	13,703	0.01%
2023/10/02	0	0.00	6	111.25	111.00	-6	13,965	-0.04%
2023/09/28	11.1	109.46	0	0.00	109.50	11.1	14,153	0.08%
2023/09/27	2.1	109.01	6	108.50	109.50	-3.9	14,234	-0.03%
2023/09/26	11.1	109.86	0	0.00	109.00	11.1	14,309	0.08%
2023/09/25	0	113.00	3	112.83	112.50	-3	14,371	-0.02%
2023/09/22	2	112.25	1	112.50	112.00	1	14,828	0.01%
2023/09/21	14.3	112.57	1	112.00	112.00	13.3	15,060	0.09%
2023/09/20	3	114.33	5	115.40	114.50	-2	15,250	-0.01%
2023/09/19	0	114.50	4.3	115.12	114.00	-4.3	15,547	-0.03%
2023/09/18	8	113.94	0	0.00	113.50	8	15,793	0.05%
2023/09/15	1	116.00	5	116.90	116.00	-4	15,839	-0.03%
2023/09/14	0	0.00	12	114.96	115.50	-12	15,763	-0.08%
2023/09/13	17.2	112.53	0.2	112.50	112.50	17	15,743	0.11%
2023/09/12	1	115.50	5.1	115.50	115.50	-4.1	15,642	-0.03%
2023/09/11	6	114.33	0.1	116.50	113.50	6	15,652	0.04%
2023/09/08	9	115.50	0	0.00	116.50	9	15,680	0.06%
2023/09/07	6	118.92	1.1	119.45	118.50	4.9	15,829	0.03%
2023/09/06	0	0.00	2	119.00	118.00	-2	15,997	-0.01%
2023/09/05	4	116.50	4	117.88	118.50	0	16,147	0.00%
2023/09/04	4	117.26	3	118.00	118.00	1	16,289	0.01%
2023/09/01	2	117.75	5.1	118.11	118.50	-3.1	16,862	-0.02%
2023/08/31	5.1	117.50	1	118.50	118.00	4.1	17,476	0.02%
2023/08/30	1	120.50	10	119.30	120.00	-9	17,535	-0.05%
2023/08/29	6.1	117.57	1.1	116.57	117.50	5	17,833	0.03%
2023/08/28	16	119.75	18.2	120.71	119.00	-2.2	17,724	-0.01%
2023/08/25	9	116.00	28.1	116.39	116.50	-19.1	17,796	-0.11%
2023/08/24	0	0.00	17.6	112.73	113.00	-17.6	17,728	-0.10%
2023/08/23	0	0.00	1	109.00	109.50	-1	18,049	-0.01%
2023/08/22	0	108.50	11	108.14	108.50	-11	18,678	-0.06%
2023/08/21	0.2	106.75	0	0.00	108.00	0.2	19,229	0.00%
2023/08/18	2.1	107.00	3	106.50	107.00	-1	19,427	0.00%
2023/08/17	4	106.61	11	106.41	108.50	-7	19,519	-0.04%
2023/08/16	9.2	107.18	1.2	108.00	108.00	8	19,556	0.04%
2023/08/15	3	109.83	3	111.00	110.00	0	19,526	0.00%
2023/08/14	3	109.17	0	0.00	109.50	3	19,710	0.02%
2023/08/11	1.5	110.43	0	0.00	110.50	1.5	19,854	0.01%
2023/08/10	2	109.76	3.2	110.84	111.00	-1.1	19,915	-0.01%
2023/08/09	2.1	110.00	7	110.50	111.00	-4.9	19,811	-0.02%
2023/08/08	8.3	109.14	0.3	109.00	109.00	8	19,798	0.04%
2023/08/07	0	0.00	4	110.50	111.50	-4	19,717	-0.02%
2023/08/04	2.1	109.74	0	0.00	109.00	2.1	19,801	0.01%
2023/08/02	21.2	110.38	1	109.53	110.50	20.2	19,699	0.10%
2023/08/01	4	113.50	1.6	114.20	114.00	2.4	19,380	0.01%
2023/07/31	8	116.12	13.6	115.16	114.50	-5.6	19,111	-0.03%
2023/07/28	20.2	117.47	15.4	117.78	117.50	4.8	18,899	0.03%
2023/07/27	6.8	113.00	3	112.83	114.00	3.8	18,646	0.02%
2023/07/26	7.1	114.06	0	113.50	113.50	7.1	18,668	0.04%
2023/07/25	2.2	114.75	3.2	115.28	114.50	-1	18,785	-0.01%
2023/07/24	0	111.50	5.3	110.71	110.50	-5.2	18,701	-0.03%
2023/07/21	6.5	110.53	1	111.00	110.50	5.5	18,835	0.03%
2023/07/20	0	113.00	0.1	113.00	113.50	0	18,683	0.00%
2023/07/19	3.1	113.33	0.1	114.00	112.50	3	18,677	0.02%
2023/07/18	4.5	113.91	3.4	115.76	116.00	1	18,724	0.01%
2023/07/17	8.1	115.13	0.3	115.83	115.00	7.8	18,515	0.04%
2023/07/14	5.4	115.16	18	114.64	115.00	-12.7	18,381	-0.07%
2023/07/13	3.4	111.03	4.1	110.29	110.00	-0.7	18,144	0.00%
2023/07/12	10.2	108.97	4	109.50	110.00	6.2	18,019	0.03%
2023/07/11	0.1	110.50	2.2	110.02	109.50	-2.1	17,959	-0.01%
2023/07/10	7.1	108.08	1	108.50	108.00	6.1	18,339	0.03%
2023/07/07	0	109.00	1	109.50	109.00	-1	18,312	-0.01%
2023/07/06	5.2	108.52	9	108.72	108.50	-3.8	18,145	-0.02%
2023/07/05	4	111.25	1	112.00	111.50	3	18,079	0.02%
2023/07/04	14.4	111.03	1	110.50	111.00	13.4	18,034	0.07%
2023/07/03	7.2	110.01	9.7	110.40	111.00	-2.5	17,939	-0.01%
2023/06/30	8.4	110.61	4	110.63	110.50	4.4	17,928	0.02%
2023/06/29	20.7	122.20	10.1	122.80	122.50	10.6	17,541	0.06%
2023/06/28	4	122.25	6	123.58	124.00	-2	17,438	-0.01%
2023/06/27	10	123.20	2	123.50	124.00	8	17,249	0.05%
2023/06/26	6	124.92	32.2	126.02	126.00	-26.2	16,972	-0.15%
2023/06/21	6	126.33	12.4	127.00	126.50	-6.4	16,836	-0.04%
2023/06/20	1.1	125.64	4	127.11	126.50	-2.9	16,846	-0.02%
2023/06/19	4	126.13	5.4	126.81	126.50	-1.4	16,896	-0.01%
2023/06/16	5	124.70	1.6	125.47	125.50	3.4	16,919	0.02%
2023/06/15	1	125.50	7	126.36	126.50	-6	16,850	-0.04%
2023/06/14	11	125.55	3.5	125.00	124.50	7.5	16,920	0.04%
2023/06/13	4	127.63	26.3	127.56	128.00	-22.3	16,782	-0.13%
2023/06/12	3	125.67	19.8	125.32	125.50	-16.8	16,636	-0.10%
2023/06/09	16	124.16	2.5	124.20	126.00	13.5	16,594	0.08%
2023/06/08	8.6	123.01	6.8	123.21	122.50	1.8	16,428	0.01%
2023/06/07	25.1	124.84	21.6	124.86	125.00	3.6	16,287	0.02%
2023/06/06	1.2	119.38	7.1	118.94	121.50	-5.9	15,681	-0.04%
2023/06/05	3.9	116.26	6.2	116.18	116.50	-2.3	15,127	-0.01%
2023/06/02	14.9	116.28	21.1	115.95	116.50	-6.2	15,003	-0.04%
2023/06/01	4.8	111.88	4.1	112.12	112.00	0.8	14,515	0.01%
2023/05/31	6.4	111.60	48	112.00	111.50	-41.6	14,423	-0.29%
2023/05/30	4.5	111.04	11.3	111.50	111.50	-6.9	13,966	-0.05%
2023/05/29	20.3	109.48	2	110.75	109.00	18.3	13,542	0.14%
2023/05/26	4.6	109.89	11	110.86	110.50	-6.4	13,374	-0.05%
2023/05/25	0.1	110.00	1.1	109.98	108.50	-0.9	12,872	-0.01%
2023/05/24	2	108.50	1	108.50	108.50	1	12,352	0.01%
2023/05/23	1	108.50	3.1	110.50	110.00	-2.1	12,160	-0.02%
2023/05/22	0	0.00	6.3	110.03	110.00	-6.3	12,093	-0.05%
2023/05/19	1.1	109.00	1.3	108.58	109.00	-0.2	11,958	0.00%
2023/05/18	0	0.00	13.4	108.95	109.00	-13.4	11,980	-0.11%
2023/05/17	0	0.00	15	105.83	105.50	-15	11,829	-0.13%
2023/05/16	0	0.00	3	104.50	104.00	-3	11,782	-0.03%
2023/05/12	5	102.50	3	102.50	103.00	2	11,987	0.02%
2023/05/11	0.1	103.00	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	2.2	102.55	1	104.00	102.50	1.2	12,208	0.01%
2023/05/09	0.1	104.00	6	104.25	104.50	-5.9	12,197	-0.05%
2023/05/08	0	103.00	1	103.00	104.00	-1	12,266	-0.01%
2023/05/05	0	103.00	0	0.00	103.00	0	12,641	0.00%
2023/05/04	0	0.00	1.1	102.05	103.00	-1.1	12,901	-0.01%
2023/05/03	5.1	101.29	0	0.00	101.50	5.1	12,983	0.04%
2023/05/02	8	100.56	1.2	100.93	100.50	6.9	13,109	0.05%
2023/04/28	33.1	100.03	0	0.00	101.00	33.1	13,310	0.25%
2023/04/27	0.4	100.50	0	0.00	101.00	0.4	13,209	0.00%
2023/04/26	10.3	100.21	0	0.00	100.50	10.3	13,108	0.08%
2023/04/25	4.2	102.00	0	0.00	101.50	4.2	12,980	0.03%
2023/04/24	2	102.50	0	0.00	102.00	2	12,955	0.02%
2023/04/21	3.9	103.10	0	0.00	102.50	3.9	12,978	0.03%
2023/04/20	0	0.00	1	104.50	103.50	-1	12,887	-0.01%
2023/04/19	6	103.50	0	0.00	103.50	6	13,041	0.05%
2023/04/18	6	105.92	5	106.00	105.50	1	13,118	0.01%
2023/04/17	0	0.00	5.4	105.07	106.00	-5.4	13,172	-0.04%
2023/04/14	3.2	105.98	5.5	105.23	105.50	-2.4	13,143	-0.02%
2023/04/13	24	103.86	10	103.50	103.50	14	13,028	0.11%
2023/04/12	1	109.00	1	109.50	109.00	0	12,455	0.00%
2023/04/11	5	108.80	0	0.00	109.00	5	12,271	0.04%
2023/04/10	2	109.25	0.3	109.00	109.00	1.7	12,183	0.01%
2023/04/07	8	110.13	9.2	110.52	110.50	-1.2	12,032	-0.01%
2023/04/06	1.2	112.13	9	113.00	112.50	-7.8	11,935	-0.07%
2023/03/31	12	113.29	0	0.00	112.50	12	11,951	0.10%
2023/03/30	5	112.80	2.1	112.74	112.50	2.9	12,012	0.02%
2023/03/29	1	112.50	26.5	110.86	111.50	-25.5	12,149	-0.21%
2023/03/28	40	109.50	40	110.00	109.50	0	12,285	0.00%
2023/03/27	3	109.50	0.3	109.56	109.00	2.7	12,464	0.02%
2023/03/24	0.3	110.50	12	111.04	111.00	-11.7	12,707	-0.09%
2023/03/23	0.3	109.00	13.1	109.31	110.50	-12.8	12,687	-0.10%
2023/03/22	10	107.00	4	108.38	109.00	6	12,755	0.05%
2023/03/21	30.1	108.25	7	106.50	107.00	23.1	12,828	0.18%
2023/03/20	30	108.38	30	109.00	109.50	0	12,844	0.00%
2023/03/17	15	108.20	8	109.50	109.50	7	12,898	0.05%
2023/03/16	1	107.00	0	0.00	108.00	1	12,787	0.01%
2023/03/15	1	107.50	16	108.56	108.50	-15	12,898	-0.12%
2023/03/14	18	107.64	1	109.50	107.00	17	12,825	0.13%
2023/03/13	1	107.50	24	107.90	108.50	-23	12,754	-0.18%
2023/03/10	3	107.00	0.1	106.00	107.00	2.9	12,780	0.02%
2023/03/09	1.1	108.55	0	0.00	109.00	1.1	13,038	0.01%
2023/03/08	20	109.50	20.3	109.98	109.50	-0.3	13,156	0.00%
2023/03/07	1	111.00	74.1	110.41	110.50	-73.1	13,128	-0.56%
2023/03/06	0	0.00	6.4	108.97	109.00	-6.4	12,988	-0.05%
2023/03/03	0	0.00	4	107.88	108.00	-4	13,044	-0.03%
2023/03/02	1	107.50	12.4	107.72	108.00	-11.4	13,038	-0.09%
2023/03/01	2.5	105.64	2	105.75	106.00	0.5	12,956	0.00%
2023/02/24	2	106.50	9	106.56	106.00	-7	12,931	-0.05%
2023/02/23	0	0.00	3	103.50	103.50	-3	12,638	-0.02%
2023/02/22	0	102.00	1.4	102.22	102.50	-1.4	12,646	-0.01%
2023/02/21	10	102.10	7	102.50	102.50	3	12,659	0.02%
2023/02/20	1	102.00	0	0.00	103.00	1	12,861	0.01%
2023/02/17	1	102.01	0	0.00	102.00	1	13,032	0.01%
2023/02/16	1	105.00	2	104.50	104.00	-1	13,163	-0.01%
2023/02/15	1	103.50	2.2	104.48	104.50	-1.2	13,391	-0.01%
2023/02/14	6	103.33	7	104.14	104.50	-1	13,304	-0.01%
2023/02/13	1	103.50	0	0.00	104.00	1	13,322	0.01%
2023/02/10	3	105.50	4.1	104.76	106.00	-1.1	13,334	-0.01%
2023/02/09	0	0.00	10	106.35	106.00	-10	13,324	-0.08%
2023/02/08	0	0.00	2.1	105.50	106.00	-2.1	13,162	-0.02%
2023/02/07	3	103.00	5	103.50	103.50	-2	13,151	-0.02%
2023/02/06	1.4	103.28	3	103.33	103.50	-1.6	13,121	-0.01%
2023/02/03	5	104.80	10.8	104.95	106.00	-5.8	13,077	-0.04%
2023/02/02	0	0.00	8.5	103.59	103.00	-8.5	12,842	-0.07%
2023/02/01	6	100.08	4	101.10	102.00	2	12,813	0.02%
2023/01/31	18.2	101.05	7	101.43	100.00	11.2	12,750	0.09%
2023/01/30	4	103.75	19	104.76	105.00	-15	12,579	-0.12%
2023/01/17	0.2	101.00	18.2	101.49	101.50	-18.1	12,401	-0.15%
2023/01/16	0	0.00	1	101.00	101.00	-1	12,415	-0.01%
2023/01/12	0	0.00	2	101.00	101.00	-2	12,663	-0.02%
2023/01/11	0	0.00	0.5	100.90	100.50	-0.5	12,718	0.00%
2023/01/10	0	0.00	9.5	101.16	101.50	-9.5	12,901	-0.07%
2023/01/09	0	0.00	23.4	99.84	101.00	-23.4	12,888	-0.18%
2023/01/06	0	0.00	6.2	96.47	96.80	-6.2	12,828	-0.05%
2023/01/05	0.1	94.46	2	95.00	94.60	-1.9	12,850	-0.01%
2023/01/03	0.3	92.91	0	0.00	94.60	0.3	13,466	0.00%
2022/12/30	0	94.00	0	0.00	93.90	0	13,511	0.00%
2022/12/29	2	92.60	3	92.93	93.80	-1	13,644	-0.01%
2022/12/27	0	0.00	1	94.70	94.50	-1	14,067	-0.01%
2022/12/26	1	93.30	1	93.90	94.00	0	14,266	0.00%
2022/12/23	5.6	94.26	0	0.00	93.80	5.6	14,432	0.04%
2022/12/22	2.1	96.29	3	97.29	97.30	-0.9	14,432	-0.01%
2022/12/21	2	95.30	3	94.87	95.30	-1	14,256	-0.01%
2022/12/20	5.1	93.80	1	94.90	93.50	4.1	14,044	0.03%
2022/12/19	5	94.98	4.1	95.50	95.80	1	13,884	0.01%
2022/12/16	2.1	96.21	2.2	96.55	96.20	-0.2	13,615	0.00%
2022/12/15	1	96.60	1	97.70	98.20	0	13,317	0.00%
2022/12/14	0	0.00	3	97.33	98.00	-3	13,257	-0.02%
2022/12/13	6	96.93	0	0.00	96.30	6	13,147	0.05%
2022/12/12	3.2	97.81	1	98.10	98.10	2.2	13,109	0.02%
2022/12/09	0	0.00	10	99.02	99.50	-10	13,263	-0.08%
2022/12/08	8	97.06	1.1	96.87	97.00	7	13,244	0.05%
2022/12/07	4	99.15	2.6	98.79	99.00	1.4	13,433	0.01%
2022/12/06	2.1	99.75	1.1	99.24	99.70	1	13,437	0.01%
2022/12/05	5	102.00	1	101.00	101.00	4	13,471	0.03%
2022/12/02	0	0.00	1	100.00	101.00	-1	13,416	-0.01%
2022/12/01	3	99.00	33.2	100.06	101.50	-30.2	13,374	-0.23%
2022/11/30	0	0.00	8	96.96	97.20	-8	13,015	-0.06%
2022/11/29	7	94.30	8.1	94.45	95.40	-1.1	12,863	-0.01%
2022/11/28	0	94.95	11.1	94.77	94.60	-11	12,883	-0.09%
2022/11/25	0.1	95.80	3.2	96.33	96.10	-3.1	12,960	-0.02%
2022/11/24	1.3	95.64	3	96.23	96.40	-1.7	13,003	-0.01%
2022/11/23	0	0.00	3	95.80	95.80	-3	13,018	-0.02%
2022/11/22	1	93.60	1	94.77	94.80	0	13,042	0.00%
2022/11/21	0	0.00	3	95.00	94.20	-3	13,028	-0.02%
2022/11/18	0	0.00	34.3	94.51	94.90	-34.3	12,980	-0.26%
2022/11/17	2	92.80	3.2	92.46	93.50	-1.2	12,879	-0.01%
2022/11/16	0	0.00	3.2	93.81	93.60	-3.2	12,883	-0.02%
2022/11/15	0	0.00	4.5	92.78	92.80	-4.5	12,673	-0.04%
2022/11/14	0	91.30	10	91.67	91.70	-10	12,462	-0.08%
2022/11/11	13	90.74	61.2	90.33	90.40	-48.2	12,306	-0.39%
2022/11/10	1.1	86.18	0	0.00	86.50	1.1	11,996	0.01%
2022/11/09	0	0.00	5	86.54	86.80	-5	11,953	-0.04%
2022/11/08	0.1	84.15	0.1	84.30	84.40	-0.1	11,841	0.00%
2022/11/07	0	0.00	3.1	83.01	84.50	-3.1	11,759	-0.03%
2022/11/04	0	0.00	2	80.25	80.50	-2	11,594	-0.02%
2022/11/03	3.1	78.70	2.2	79.50	79.50	0.9	11,611	0.01%
2022/11/02	1.1	80.27	0	0.00	80.00	1.1	11,553	0.01%
2022/11/01	0	80.00	1	79.80	80.00	-1	11,502	-0.01%
2022/10/31	2	79.60	2	79.65	80.40	0	11,489	0.00%
2022/10/28	7.2	79.21	14	79.66	80.70	-6.8	11,502	-0.06%
2022/10/27	1	78.40	6	78.38	78.70	-5	11,368	-0.04%
2022/10/26	10	77.48	6	76.80	76.90	4	11,325	0.04%
2022/10/25	1	76.70	12	76.73	77.30	-11	11,279	-0.10%
2022/10/24	7	77.94	4	77.83	77.70	3	11,351	0.03%
2022/10/21	0	0.00	5	76.94	76.30	-5	11,514	-0.04%
2022/10/20	4	74.45	4	75.08	76.00	0	11,462	0.00%
2022/10/18	10	75.61	18	75.85	76.10	-8	11,146	-0.07%
2022/10/17	1	74.60	2	75.40	76.20	-1	10,953	-0.01%
2022/10/14	5.1	75.24	31	75.11	75.80	-26	10,940	-0.24%
2022/10/13	15	72.48	1	72.60	72.40	14	10,874	0.13%
2022/10/12	10.1	73.18	4	73.65	73.20	6.1	10,751	0.06%
2022/10/11	21	75.80	3	75.73	74.60	18	10,625	0.17%
2022/10/07	14.7	81.94	6	81.70	82.00	8.7	10,314	0.08%
2022/10/06	0	82.70	5.1	82.74	82.80	-5.1	10,368	-0.05%
2022/10/05	5.3	81.97	4	82.85	81.90	1.3	10,322	0.01%
2022/10/04	2	79.85	16	79.13	79.80	-14	10,094	-0.14%
2022/10/03	21	77.91	2	78.75	77.10	19	9,975	0.19%
2022/09/30	1	79.30	14	79.64	80.10	-13	9,872	-0.13%
2022/09/29	11	78.97	18	80.21	78.90	-7	9,890	-0.07%
2022/09/28	28.2	80.22	11	80.70	78.20	17.2	9,893	0.17%
2022/09/27	3	80.91	1	81.50	81.10	2	9,896	0.02%
2022/09/26	19.3	81.53	2	82.60	81.30	17.3	10,077	0.17%
2022/09/23	3.2	84.63	0	0.00	84.00	3.2	10,147	0.03%
2022/09/22	22	84.67	0	0.00	84.60	22	10,734	0.21%
2022/09/21	1	85.10	0	0.00	84.90	1	11,653	0.01%
2022/09/20	0	0.00	3	84.73	85.40	-3	12,079	-0.02%
2022/09/19	1	84.60	3	84.60	84.30	-2	12,196	-0.02%
2022/09/16	11.2	83.47	7	83.61	83.60	4.2	12,597	0.03%
2022/09/15	0	83.30	2	83.25	83.20	-2	12,424	-0.02%
2022/09/14	13.4	82.69	2	82.70	82.70	11.4	12,447	0.09%
2022/09/13	4	85.20	14	85.54	85.90	-10	12,225	-0.08%
2022/09/12	0	0.00	4	83.30	83.00	-4	12,106	-0.03%
2022/09/08	0	0.00	9	81.74	82.10	-9	12,276	-0.07%
2022/09/07	7.3	80.01	2	80.15	80.20	5.3	12,305	0.04%
2022/09/06	0	82.69	0	0.00	82.40	0	12,391	0.00%
2022/09/05	1.1	82.27	0	0.00	82.30	1.1	12,515	0.01%
2022/09/02	5	82.96	1	83.30	82.70	4	12,669	0.03%
2022/09/01	6.2	83.57	3	84.23	83.90	3.2	12,719	0.02%
2022/08/31	2	84.80	0	0.00	85.40	2	12,727	0.02%
2022/08/30	0	0.00	3	85.20	84.60	-3	12,730	-0.02%
2022/08/29	12.2	84.23	2	84.50	84.40	10.2	12,770	0.08%
2022/08/26	0.9	87.70	9	87.62	87.50	-8.1	12,778	-0.06%
2022/08/25	10	86.60	1	86.80	86.40	9	12,839	0.07%
2022/08/24	2	86.00	0	0.00	86.20	2	12,916	0.02%
2022/08/23	28	86.67	2.7	86.47	86.60	25.4	13,324	0.19%
2022/08/22	3	88.77	0	0.00	88.70	3	13,371	0.02%
2022/08/19	1	89.90	3	89.90	90.00	-2	13,551	-0.01%
2022/08/18	3	89.30	0	0.00	89.40	3	13,609	0.02%
2022/08/17	1	90.40	1	90.50	90.60	0	13,673	0.00%
2022/08/16	0.2	90.40	1	90.20	90.70	-0.8	13,698	-0.01%
2022/08/15	0.1	90.20	2.1	90.41	90.50	-2	13,727	-0.01%
2022/08/12	1	89.70	4	89.58	89.50	-3	13,715	-0.02%
2022/08/11	8.2	89.39	47.1	89.26	89.50	-38.9	13,766	-0.28%
2022/08/10	17	86.58	6.1	86.50	87.00	10.9	13,914	0.08%
2022/08/09	2	87.15	1	87.70	87.70	1	13,984	0.01%
2022/08/08	2	87.50	0	0.00	87.90	2	13,975	0.01%
2022/08/05	1	88.20	13.3	88.01	88.20	-12.3	14,041	-0.09%
2022/08/04	0	0.00	12	87.37	87.40	-12	14,097	-0.09%
2022/08/03	4	84.33	13.3	85.80	86.00	-9.2	13,964	-0.07%
2022/08/02	7	84.69	0	84.60	84.50	7	13,932	0.05%
2022/08/01	6	85.92	1.1	85.82	86.30	4.9	13,970	0.03%
2022/07/29	16	86.35	0	0.00	86.40	16	14,016	0.11%
2022/07/28	3.4	86.51	5	87.38	87.80	-1.6	13,911	-0.01%
2022/07/27	6	82.95	9	83.82	85.10	-3	13,666	-0.02%
2022/07/26	5	83.82	6	84.55	83.70	-1	13,671	-0.01%
2022/07/25	2	85.10	2.2	84.91	84.60	-0.2	14,005	0.00%
2022/07/22	0.1	84.80	3	85.30	85.20	-2.9	14,182	-0.02%
2022/07/21	7	84.16	54	84.94	85.70	-47	14,258	-0.33%
2022/07/20	3	83.07	3.1	83.51	83.40	-0.1	14,176	0.00%
2022/07/19	3	81.90	3	82.27	82.60	0	14,260	0.00%
2022/07/18	6	79.70	2.1	80.68	81.10	3.9	14,201	0.03%
2022/07/15	2.3	78.71	4	79.18	79.20	-1.7	14,075	-0.01%
2022/07/14	1	78.69	9	78.09	78.40	-8	14,036	-0.06%
2022/07/13	2	75.65	24	75.81	76.20	-22	13,926	-0.16%
2022/07/12	13	73.75	0	0.00	73.80	13	13,843	0.09%
2022/07/11	2.2	75.83	0	0.00	75.80	2.2	13,808	0.02%
2022/07/08	3.2	76.10	0	0.00	76.10	3.2	13,829	0.02%
2022/07/07	0.1	74.42	10	74.37	74.60	-9.9	13,807	-0.07%
2022/07/06	24	75.06	11	74.98	73.10	13	13,831	0.09%
2022/07/05	4.1	74.22	14	73.81	74.80	-9.9	13,870	-0.07%
2022/07/04	3.2	73.66	0.1	73.90	74.00	3.1	13,839	0.02%
2022/07/01	19.2	75.95	22.1	76.07	74.50	-2.9	13,771	-0.02%
2022/06/30	11.4	77.46	1	76.00	76.40	10.4	13,699	0.08%
2022/06/29	127.2	81.21	0	0.00	79.10	127.2	13,172	0.97%	大買/鉅額交易
2022/06/28	17.5	91.14	5	91.98	91.00	12.5	12,232	0.10%
2022/06/27	2	93.80	18	93.97	94.30	-16	11,853	-0.13%
2022/06/24	30.4	92.28	1.4	92.00	92.00	29	11,676	0.25%
2022/06/23	6.2	95.69	2	97.30	95.40	4.2	11,268	0.04%
2022/06/22	7.1	96.90	0	0.00	96.40	7.1	11,263	0.06%
2022/06/21	0	0.00	9	98.60	99.40	-9	11,265	-0.08%
2022/06/20	2.3	97.06	0	0.00	96.20	2.3	11,277	0.02%
2022/06/17	12.3	98.23	1	98.20	97.50	11.3	11,262	0.10%
2022/06/16	2	101.50	4	102.38	101.00	-2	11,046	-0.02%
2022/06/15	11	100.18	1	100.00	100.00	10	11,149	0.09%
2022/06/14	1	102.00	0	0.00	102.00	1	11,273	0.01%
2022/06/13	5	102.00	0.1	102.00	102.00	5	11,265	0.04%
2022/06/10	1	105.00	0	0.00	105.00	1	11,236	0.01%
2022/06/09	1	104.50	31.7	104.97	105.00	-30.7	11,275	-0.27%
2022/06/08	0	103.50	1.2	103.98	104.00	-1.1	11,321	-0.01%
2022/06/07	2	102.75	0	0.00	102.50	2	11,290	0.02%
2022/06/06	0.1	104.00	0	0.00	104.50	0.1	11,303	0.00%
2022/06/02	0	0.00	6	104.25	104.00	-6	11,477	-0.05%
2022/06/01	2	103.50	5.1	103.80	103.00	-3	11,869	-0.03%
2022/05/31	0.3	101.50	4.1	102.86	104.50	-3.8	11,862	-0.03%
2022/05/30	3	101.67	10.1	102.05	103.00	-7	11,566	-0.06%
2022/05/27	3	99.83	20.1	100.46	101.00	-17.1	11,498	-0.15%
2022/05/26	0	0.00	4.1	98.85	98.60	-4.1	11,509	-0.04%
2022/05/25	0	0.00	6.1	98.26	98.20	-6.1	11,666	-0.05%
2022/05/24	2.1	97.29	0	0.00	96.60	2.1	11,910	0.02%
2022/05/23	1	97.70	0.1	97.50	97.50	1	11,988	0.01%
2022/05/20	0	0.00	14	96.95	97.50	-14	12,136	-0.12%
2022/05/19	3	95.63	0	0.00	95.70	3	12,182	0.02%
2022/05/18	6.1	97.52	3.1	98.64	96.90	3	12,207	0.02%
2022/05/17	0	97.30	14	96.96	97.30	-14	12,138	-0.12%
2022/05/16	6	95.08	14	95.66	94.70	-8	12,175	-0.07%
2022/05/13	0	94.20	9.1	94.19	94.30	-9.1	12,222	-0.07%
2022/05/12	17	93.68	0	0.00	93.00	17	12,346	0.14%
2022/05/11	0	95.60	11	95.52	96.20	-11	12,730	-0.09%
2022/05/10	9	94.16	6	94.92	95.40	3	12,921	0.02%
2022/05/09	7	94.21	0	0.00	94.10	7	13,080	0.05%
2022/05/06	15.1	95.81	0	0.00	95.90	15.1	13,159	0.11%
2022/05/05	2	98.60	8.1	98.42	98.60	-6.1	13,331	-0.05%
2022/05/03	0	95.60	0	0.00	95.90	0	13,662	0.00%
2022/04/29	22.3	96.83	28	96.79	95.60	-5.7	13,727	-0.04%
2022/04/28	2.1	93.42	11.3	93.43	93.00	-9.2	13,695	-0.07%
2022/04/27	19.1	91.46	1	91.90	91.80	18.1	13,571	0.13%
2022/04/26	4.2	95.23	2	95.35	95.00	2.2	13,548	0.02%
2022/04/25	21.5	95.51	0	0.00	94.60	21.5	13,653	0.16%
2022/04/22	4	98.08	4	99.03	99.10	0	13,599	0.00%
2022/04/21	2	99.45	3	99.37	99.50	-1	13,720	-0.01%
2022/04/20	0.1	98.70	3	99.03	99.20	-2.9	13,788	-0.02%
2022/04/19	2	98.30	24.1	98.41	98.10	-22.1	13,782	-0.16%
2022/04/18	0.1	98.20	0	97.90	97.90	0.1	13,882	0.00%
2022/04/15	7.3	97.96	0	0.00	97.90	7.3	13,944	0.05%
2022/04/14	24.1	99.94	1	100.00	99.50	23.1	14,094	0.16%
2022/04/13	6.1	98.49	13	98.54	99.10	-6.9	14,270	-0.05%
2022/04/12	14	96.77	4	96.55	96.60	9.9	14,668	0.07%
2022/04/11	17.3	98.34	0	0.00	97.90	17.3	14,632	0.12%
2022/04/08	6	99.95	1	99.90	100.50	5	14,559	0.03%
2022/04/07	16.2	100.14	0	0.00	99.80	16.2	14,505	0.11%
2022/04/06	3	101.33	0	0.00	102.00	3	14,349	0.02%
2022/04/01	21.2	102.20	8.5	102.62	103.50	12.7	14,227	0.09%
2022/03/31	2	103.25	2	104.00	103.50	0	14,173	0.00%
2022/03/30	0	0.00	3	104.50	104.50	-3	14,225	-0.02%
2022/03/29	2	102.50	0	0.00	103.50	2	14,214	0.01%
2022/03/28	10	102.40	4	103.13	103.50	6	14,175	0.04%
2022/03/25	6	104.50	3	104.50	104.50	3	14,066	0.02%
2022/03/23	2	105.00	6.4	104.95	105.50	-4.4	14,096	-0.03%
2022/03/21	0	0.00	1	105.50	105.00	-1	14,207	-0.01%
2022/03/18	1.2	104.43	5.1	104.89	104.50	-4	14,268	-0.03%
2022/03/17	0	0.00	30.8	103.00	103.50	-30.8	14,151	-0.22%
2022/03/16	3	99.30	11	99.48	99.80	-8	14,003	-0.06%
2022/03/15	18.1	99.53	0	0.00	98.90	18.1	14,157	0.13%
2022/03/14	0	101.50	9	101.94	102.00	-9	14,255	-0.06%
2022/03/11	2	100.75	13	101.04	100.50	-11	14,304	-0.08%
2022/03/10	1	100.00	15	100.57	100.50	-14	14,319	-0.10%
2022/03/09	10	98.10	13	98.02	98.20	-3	14,509	-0.02%
2022/03/08	9.3	96.24	6.3	96.32	96.10	3	14,624	0.02%
2022/03/07	32.8	97.64	5	97.64	97.60	27.8	14,485	0.19%
2022/03/04	3	101.83	1	102.00	102.00	2	14,210	0.01%
2022/03/03	0	0.00	4	103.25	103.50	-4	14,243	-0.03%
2022/03/02	11	102.45	10	102.50	102.50	1	14,184	0.01%
2022/03/01	10	102.80	12	102.38	103.00	-2	14,258	-0.01%
2022/02/25	20.4	99.56	2.1	99.70	99.30	18.3	14,182	0.13%
2022/02/24	27	99.81	3	100.17	99.70	24	14,038	0.17%
2022/02/23	3.1	101.84	0	103.00	102.00	3	13,833	0.02%
2022/02/22	12	102.46	23	102.07	103.00	-11	13,803	-0.08%
2022/02/21	3	104.33	25	104.92	105.00	-22	13,711	-0.16%
2022/02/18	2	102.25	7	104.07	104.00	-5	13,711	-0.04%
2022/02/17	0	0.00	5	104.30	104.00	-5	13,713	-0.04%
2022/02/16	0	0.00	8	102.94	102.50	-8	13,674	-0.06%
2022/02/15	4.1	100.13	0	100.50	100.00	4	13,729	0.03%
2022/02/14	4.2	100.13	2.5	100.10	100.00	1.7	13,870	0.01%
2022/02/11	19	104.05	17	103.62	103.00	2	13,832	0.01%
2022/02/10	1.1	103.50	5.2	103.52	103.50	-4.1	13,727	-0.03%
2022/02/09	3.1	101.05	11	101.77	102.00	-7.9	13,909	-0.06%
2022/02/08	9	99.89	0.2	100.50	100.00	8.8	13,748	0.06%
2022/02/07	2.2	99.68	3.4	101.44	100.00	-1.2	13,608	-0.01%
2022/01/26	11	99.03	3.5	99.10	98.80	7.5	13,419	0.06%
2022/01/25	19.3	99.11	4	100.35	100.00	15.3	13,366	0.11%
2022/01/24	2	101.50	18	101.08	101.50	-16	13,229	-0.12%
2022/01/21	26.7	102.12	1.3	102.15	101.50	25.4	13,561	0.19%
2022/01/20	1	105.50	2	106.00	105.50	-1	13,452	-0.01%
2022/01/19	15	104.97	0	0.00	105.00	15	13,454	0.11%
2022/01/18	6.2	109.13	8	108.44	107.50	-1.8	13,380	-0.01%
2022/01/17	6	107.75	20	107.43	108.00	-14	13,341	-0.10%
2022/01/14	4.1	104.88	15	105.00	105.50	-10.9	13,327	-0.08%
2022/01/13	10	105.00	36	104.58	105.00	-26	13,351	-0.19%
2022/01/12	7.2	106.78	0.2	107.00	107.00	7	13,438	0.05%
2022/01/11	1.4	106.14	52	106.51	106.50	-50.6	13,574	-0.37%
2022/01/10	3.5	105.71	5.7	105.57	106.00	-2.2	13,619	-0.02%
2022/01/07	30.1	106.63	8.1	106.81	106.50	22	13,860	0.16%
2022/01/06	13	109.08	9	108.28	108.50	4	13,910	0.03%
2022/01/05	35.5	108.74	50	109.72	111.00	-14.5	13,981	-0.10%
2022/01/04	9.1	106.78	5	106.70	107.00	4.1	14,061	0.03%
2022/01/03	17	105.76	9.3	106.81	105.50	7.7	14,368	0.05%
2021/12/30	4	105.75	24	106.06	106.50	-20	14,588	-0.14%
2021/12/29	4	106.00	2.2	106.45	106.00	1.8	14,793	0.01%
2021/12/28	9	105.67	7	105.64	105.50	2	15,223	0.01%
2021/12/27	4.1	104.76	18	105.00	105.00	-13.9	15,491	-0.09%
2021/12/24	20	105.00	9	105.00	105.00	11	15,556	0.07%
2021/12/23	13	104.27	3.2	104.48	103.50	9.9	15,660	0.06%
2021/12/22	0	0.00	2	103.00	103.00	-2	15,928	-0.01%
2021/12/21	1.2	102.15	3	102.33	102.00	-1.8	16,201	-0.01%
2021/12/20	4.1	101.89	0	0.00	101.50	4.1	16,269	0.03%
2021/12/17	6.1	102.01	0	0.00	102.00	6.1	16,274	0.04%
2021/12/16	3	102.50	4	103.25	103.50	-1	16,197	-0.01%
2021/12/15	1.1	102.00	1	101.50	101.50	0.1	16,320	0.00%
2021/12/14	9.1	102.01	2.2	102.50	102.00	6.9	16,569	0.04%
2021/12/13	18	102.67	9	103.39	102.50	9	16,521	0.05%
2021/12/10	13	103.77	2	103.50	103.00	11	16,486	0.07%
2021/12/09	34	104.32	6	105.00	104.50	28	16,356	0.17%
2021/12/08	6	106.67	10	107.80	107.00	-4	16,131	-0.02%
2021/12/07	24.4	104.16	11	104.55	104.00	13.4	16,069	0.08%
2021/12/06	10	106.80	4	107.00	106.00	6	15,944	0.04%
2021/12/03	53.3	109.16	27.1	108.18	109.00	26.2	15,909	0.16%
2021/12/02	7	105.64	4	105.01	105.00	3	15,758	0.02%
2021/12/01	23	102.00	8	103.13	104.00	15	15,689	0.10%
2021/11/30	6	102.50	6	103.00	102.00	0	15,699	0.00%
2021/11/29	6.2	100.85	10	100.25	101.00	-3.8	15,545	-0.02%
2021/11/26	16	102.03	2	101.75	101.50	14	15,503	0.09%
2021/11/25	6	103.25	7	102.29	104.00	-1	15,535	-0.01%
2021/11/24	10.3	103.45	0	0.00	103.00	10.3	15,507	0.07%
2021/11/23	7	105.07	1	105.00	105.00	6	15,478	0.04%
2021/11/22	1	106.50	2.8	107.04	106.50	-1.8	15,421	-0.01%
2021/11/19	1.1	106.48	5.1	106.40	106.00	-4.1	15,327	-0.03%
2021/11/18	1	106.00	10	106.00	106.00	-9	15,281	-0.06%
2021/11/17	4	106.00	2.1	106.24	106.50	2	15,311	0.01%
2021/11/16	6.3	105.48	7	105.50	105.50	-0.7	15,353	0.00%
2021/11/15	0	0.00	12	105.13	105.50	-12	15,407	-0.08%
2021/11/12	6	102.83	4	103.50	104.00	2	15,418	0.01%
2021/11/11	9.1	101.95	4	102.50	102.50	5.1	15,390	0.03%
2021/11/10	6.1	103.34	15	103.00	104.00	-8.9	15,331	-0.06%
2021/11/09	23	106.37	4.2	106.76	105.00	18.8	15,379	0.12%
2021/11/08	9.4	104.91	41	104.56	105.50	-31.6	15,065	-0.21%
2021/11/05	7.1	99.07	5	99.66	99.70	2.1	14,812	0.01%
2021/11/04	5.2	98.45	2	98.35	98.10	3.2	14,838	0.02%
2021/11/03	36.1	98.44	4	98.38	98.30	32.1	14,890	0.22%
2021/11/02	10.2	99.02	3	99.97	98.80	7.2	14,979	0.05%
2021/11/01	16.3	98.65	5	99.20	98.20	11.3	15,058	0.07%
2021/10/29	28.2	100.97	4	101.50	99.80	24.2	15,088	0.16%
2021/10/28	17.5	99.41	16	99.70	99.80	1.5	14,769	0.01%
2021/10/27	11.2	97.63	1	97.60	97.20	10.2	14,813	0.07%
2021/10/26	9.1	97.56	7	97.54	98.00	2.1	15,457	0.01%
2021/10/25	14	96.24	24	96.62	96.40	-10	15,412	-0.06%
2021/10/22	17.3	95.10	0.1	96.90	96.00	17.2	15,400	0.11%
2021/10/21	14.3	97.02	4	96.30	95.90	10.3	15,286	0.07%
2021/10/20	11.4	97.88	8	98.35	97.70	3.4	15,171	0.02%
2021/10/19	3	96.80	65	96.67	98.40	-62	15,081	-0.41%
2021/10/18	16.1	95.01	5	94.72	94.60	11.1	15,030	0.07%
2021/10/15	11	95.66	38.1	95.83	96.20	-27.1	15,075	-0.18%
2021/10/14	5.2	92.92	1	93.50	93.60	4.2	14,906	0.03%
2021/10/13	41.2	93.14	4	94.35	92.40	37.2	14,820	0.25%
2021/10/12	33.1	94.21	3	93.70	93.50	30.1	14,731	0.20%
2021/10/08	53.3	97.30	0.1	98.80	96.20	53.2	14,563	0.37%
2021/10/07	5	100.20	2.5	100.70	101.00	2.5	14,200	0.02%
2021/10/06	2.1	99.81	10.3	99.74	100.00	-8.2	14,086	-0.06%
2021/10/05	4.1	100.28	0.4	101.00	100.50	3.7	13,924	0.03%
2021/10/04	20.2	104.50	1	103.50	103.50	19.2	13,544	0.14%
2021/10/01	15.1	106.67	15	107.17	108.00	0.1	13,320	0.00%
2021/09/30	1.1	106.62	6	109.50	109.00	-5	13,249	-0.04%
2021/09/29	13.3	107.00	0	0.00	106.00	13.3	13,056	0.10%
2021/09/28	8.3	112.99	2	112.25	112.50	6.3	12,775	0.05%
2021/09/27	4.4	115.61	0	115.50	115.50	4.4	12,519	0.04%
2021/09/24	1.1	117.95	0	0.00	117.50	1.1	12,451	0.01%
2021/09/23	0.6	117.42	3	117.00	116.50	-2.4	12,536	-0.02%
2021/09/22	12.1	113.96	5	114.30	116.00	7.1	12,619	0.06%
2021/09/17	6	118.92	0	0.00	118.00	6	12,583	0.05%
2021/09/16	4	122.12	1	123.00	121.50	3	12,353	0.02%
2021/09/15	3	123.83	3	125.17	124.00	0	12,299	0.00%
2021/09/14	1	125.50	0	0.00	124.50	1	12,349	0.01%
2021/09/13	9.1	125.65	25	124.44	124.00	-15.9	12,395	-0.13%
2021/09/10	3	124.33	10.5	125.79	128.00	-7.5	12,477	-0.06%
2021/09/09	1	122.00	2	122.75	122.00	-1	12,421	-0.01%
2021/09/08	5	118.30	2	119.25	119.50	3	12,447	0.02%
2021/09/07	9	121.83	5	121.30	121.50	4	12,404	0.03%
2021/09/06	4	125.25	1	126.00	124.50	3	12,357	0.02%
2021/09/03	5	128.20	7	128.00	128.50	-2	12,569	-0.02%
2021/09/02	0	0.00	1	127.00	125.50	-1	12,521	-0.01%
2021/09/01	3	126.00	0.3	126.50	126.50	2.7	12,503	0.02%
2021/08/31	4.1	126.10	3	128.50	128.50	1.1	12,524	0.01%
2021/08/30	3.2	128.61	8	127.50	129.00	-4.8	12,664	-0.04%
2021/08/27	1	127.00	5	124.80	127.00	-4	12,574	-0.03%
2021/08/26	3	122.00	4	123.75	123.50	-1	12,541	-0.01%
2021/08/25	6	121.33	5	121.90	122.50	1	12,618	0.01%
2021/08/24	2.3	120.94	0.2	120.25	120.00	2.1	12,670	0.02%
2021/08/23	2.2	120.88	7.5	121.13	121.00	-5.3	12,772	-0.04%
2021/08/20	1.2	115.67	2	117.25	116.00	-0.8	12,842	-0.01%
2021/08/19	4	115.38	0	0.00	115.50	4	12,963	0.03%
2021/08/18	3.4	117.03	7	117.36	119.00	-3.6	13,026	-0.03%
2021/08/17	12	117.83	2	117.00	117.00	10	13,114	0.08%
2021/08/16	3	121.67	3.1	120.01	122.00	-0.1	12,975	0.00%
2021/08/13	30.1	121.58	11.1	122.35	120.00	19	13,105	0.14%
2021/08/12	12.1	125.50	32	126.06	125.50	-20	13,011	-0.15%
2021/08/11	20	126.43	2	127.75	127.00	18	13,044	0.14%
2021/08/10	33	126.82	3.4	126.03	126.50	29.6	13,131	0.23%
2021/08/09	2.1	127.49	10	127.10	128.00	-8	13,380	-0.06%
2021/08/06	2.1	130.00	0.4	129.70	129.00	1.7	13,718	0.01%
2021/08/05	1.1	130.98	2	131.25	132.00	-0.9	13,958	-0.01%
2021/08/04	4.1	129.15	6.9	129.97	131.00	-2.7	14,360	-0.02%
2021/08/03	1.1	124.52	4.1	124.13	127.00	-3	14,475	-0.02%
2021/08/02	5	124.30	4.2	123.81	125.50	0.8	14,467	0.01%
2021/07/30	16	122.94	54	122.50	122.50	-38	14,405	-0.26%
2021/07/29	0	0.00	2	114.75	115.00	-2	13,902	-0.01%
2021/07/28	7.2	111.44	1.1	112.00	112.50	6.1	14,116	0.04%
2021/07/27	5	116.00	3.1	115.19	115.00	1.9	14,374	0.01%
2021/07/26	0.1	115.50	0	0.00	115.00	0.1	14,731	0.00%
2021/07/23	3	116.00	1	116.50	115.00	2	15,164	0.01%
2021/07/22	8.1	118.68	7	119.43	117.50	1.1	15,636	0.01%
2021/07/21	6.1	118.99	6	119.25	119.50	0.1	15,887	0.00%
2021/07/20	2	118.00	4	118.63	118.00	-2	16,329	-0.01%
2021/07/19	1	118.00	3	118.33	117.50	-2	16,317	-0.01%
2021/07/16	14	115.50	9	116.11	116.50	5	16,454	0.03%
2021/07/15	3.5	118.07	31.1	118.14	120.00	-27.6	16,379	-0.17%
2021/07/14	5.5	115.09	4	114.88	114.50	1.5	16,098	0.01%
2021/07/13	2	116.00	5	115.90	115.50	-3	16,076	-0.02%
2021/07/12	3.1	112.15	3.8	112.92	112.50	-0.7	16,135	0.00%
2021/07/09	11	111.41	1	112.00	111.00	10	16,200	0.06%
2021/07/08	8	112.69	6	112.67	112.00	2	16,373	0.01%
2021/07/07	0	0.00	2	115.25	114.50	-2	16,499	-0.01%
2021/07/06	19	113.79	29	114.19	113.00	-10	16,851	-0.06%
2021/07/05	20.2	112.68	30	113.30	114.00	-9.8	17,135	-0.06%
2021/07/02	16	111.75	16	112.31	112.00	0	17,210	0.00%
2021/07/01	4.1	111.25	7	111.57	111.00	-3	17,383	-0.02%
2021/06/30	6.6	111.54	5.1	112.29	112.00	1.5	17,625	0.01%
2021/06/29	8.5	111.13	4	110.75	113.00	4.5	17,685	0.03%
2021/06/28	23.1	112.74	8.3	112.66	112.50	14.8	17,702	0.08%
2021/06/25	0	0.00	9	117.17	117.50	-9	17,800	-0.05%
2021/06/24	1.3	114.62	2	115.00	115.50	-0.7	17,906	0.00%
2021/06/23	0	0.00	8.2	114.87	116.00	-8.2	18,121	-0.05%
2021/06/22	0.2	112.50	2	114.00	113.00	-1.9	18,176	-0.01%
2021/06/21	12	112.63	0.4	113.50	113.00	11.6	18,272	0.06%
2021/06/18	2	116.75	2	117.75	116.50	0	18,445	0.00%
2021/06/17	1	115.00	3	117.33	118.00	-2	18,570	-0.01%
2021/06/16	4	116.88	1	118.00	115.50	3	18,872	0.02%
2021/06/15	5	117.70	9.2	117.12	118.00	-4.2	19,182	-0.02%
2021/06/11	6	118.58	7.3	119.12	118.50	-1.3	19,357	-0.01%
2021/06/10	0	0.00	2.1	116.26	116.50	-2.1	19,309	-0.01%
2021/06/09	0	113.50	4	114.25	114.00	-4	19,532	-0.02%
2021/06/08	9	115.94	0	0.00	115.50	9	19,798	0.05%
2021/06/07	2	111.00	22.9	114.53	115.50	-20.9	19,994	-0.10%
2021/06/04	5	110.60	1.2	110.58	111.00	3.8	19,968	0.02%
2021/06/03	1	111.50	4.1	111.73	112.00	-3.1	20,393	-0.02%
2021/06/02	8.1	111.94	1	110.50	111.00	7.1	20,500	0.03%
2021/06/01	0	0.00	5.1	113.00	113.00	-5.1	20,846	-0.02%
2021/05/31	4	110.38	2.4	111.02	111.50	1.6	21,169	0.01%
2021/05/28	1	109.50	17.5	110.46	110.50	-16.5	21,319	-0.08%
2021/05/27	4.1	105.75	6.1	107.18	109.00	-2	21,519	-0.01%
2021/05/26	5.6	109.21	4.3	109.12	107.50	1.4	21,733	0.01%
2021/05/25	4	108.75	3	108.00	108.50	1	21,844	0.00%
2021/05/24	1	106.00	4	105.25	106.50	-3	22,003	-0.01%
2021/05/21	10.2	105.56	7.2	108.11	105.50	3	22,453	0.01%
2021/05/20	2.1	105.48	5	106.20	106.50	-2.9	22,841	-0.01%
2021/05/19	1	104.00	7.3	105.38	105.50	-6.3	23,478	-0.03%
2021/05/18	20	105.08	22.5	105.65	106.50	-2.5	24,781	-0.01%
2021/05/17	14.3	101.06	31.2	102.69	103.00	-16.9	24,950	-0.07%
2021/05/14	2	104.50	25	104.46	105.00	-23	26,053	-0.09%
2021/05/13	8	97.01	8.1	98.99	100.00	-0.1	25,966	0.00%
2021/05/12	24.7	97.94	10.2	98.47	97.00	14.5	25,924	0.06%
2021/05/11	23.4	104.43	8	104.31	103.50	15.4	25,978	0.06%
2021/05/10	2	110.00	0	0.00	110.00	2	26,092	0.01%
2021/05/07	4	111.75	21	111.67	113.00	-17	26,508	-0.06%
2021/05/06	11.3	107.07	11	108.14	107.50	0.3	26,802	0.00%
2021/05/05	14.3	108.55	1	111.00	106.50	13.3	26,960	0.05%
2021/05/04	14.1	107.94	15.2	109.51	111.50	-1.1	27,386	0.00%
2021/05/03	39	113.78	3.1	115.03	112.50	35.9	27,629	0.13%
2021/04/29	18.1	119.35	10.3	119.06	118.00	7.8	27,659	0.03%
2021/04/28	10.9	121.19	36.7	120.73	123.00	-25.8	27,595	-0.09%
2021/04/27	19.1	117.89	38	118.00	118.00	-18.9	27,845	-0.07%
2021/04/26	21.3	114.02	66.7	115.98	118.00	-45.4	28,423	-0.16%
2021/04/23	2.3	109.19	1	109.50	111.00	1.3	28,473	0.00%
2021/04/22	14.1	109.77	3.4	109.64	108.00	10.8	28,964	0.04%
2021/04/21	20.3	110.63	1.6	110.37	110.00	18.7	29,456	0.06%
2021/04/20	6.2	112.25	5.1	112.50	113.00	1.1	30,225	0.00%
2021/04/19	9.6	112.79	4.3	112.64	111.50	5.3	31,196	0.02%
2021/04/16	5.2	112.23	19.1	112.45	113.00	-13.9	31,585	-0.04%
2021/04/15	18.1	108.14	2.3	108.10	109.00	15.8	31,907	0.05%
2021/04/14	7.1	111.21	9.7	110.83	110.00	-2.6	32,258	-0.01%
2021/04/13	2.8	112.47	11	112.98	112.50	-8.2	33,038	-0.02%
2021/04/12	12.8	113.57	30.8	114.51	112.50	-18	33,479	-0.05%
2021/04/09	13	111.85	38.4	111.99	112.00	-25.4	33,577	-0.08%
2021/04/08	3	111.00	3.8	110.61	111.50	-0.8	33,482	0.00%
2021/04/07	7	111.71	5.3	111.27	111.50	1.7	33,511	0.00%
2021/04/06	1.5	111.30	34.1	110.97	111.50	-32.6	33,630	-0.10%
2021/04/01	7	107.21	9.8	107.63	107.50	-2.8	33,613	-0.01%
2021/03/31	17.4	108.81	4.4	108.90	107.50	13	33,924	0.04%
2021/03/30	5.2	110.48	28	109.95	111.00	-22.8	34,424	-0.07%
2021/03/29	1.3	108.50	3	108.67	109.00	-1.8	34,350	-0.01%
2021/03/26	1.4	105.50	10	106.90	107.00	-8.7	34,367	-0.03%
2021/03/25	15	105.13	1.1	104.57	106.00	14	34,338	0.04%
2021/03/24	9	106.83	16	107.69	107.00	-7	34,381	-0.02%
2021/03/23	5.1	108.50	11	108.36	108.00	-5.9	34,536	-0.02%
2021/03/22	9	107.06	33.2	107.44	108.00	-24.2	34,448	-0.07%
2021/03/19	13	105.81	162	107.84	108.00	-149	34,461	-0.43%	大賣/鉅額交易
2021/03/18	15	106.73	41.9	105.93	106.50	-26.9	34,326	-0.08%
2021/03/17	57.1	103.87	5.1	103.60	103.00	52.1	34,419	0.15%
2021/03/16	2.7	103.85	5	103.80	104.00	-2.4	34,648	-0.01%
2021/03/15	16.2	102.63	1	102.00	102.50	15.2	34,624	0.04%
2021/03/12	28	106.16	30	105.15	105.00	-2	34,457	-0.01%
2021/03/11	104.3	103.01	16	103.44	105.00	88.3	34,635	0.25%	大買/
2021/03/10	14	101.25	8.2	101.67	101.00	5.8	34,705	0.02%
2021/03/09	16.5	99.74	105	98.92	101.00	-88.5	34,756	-0.25%	大賣/
2021/03/08	136.1	103.56	9	102.94	102.50	127.1	34,625	0.37%	大買/鉅額交易
2021/03/05	6	101.83	8	101.25	102.00	-2	34,784	-0.01%
2021/03/04	33.1	103.89	8	103.38	103.00	25.1	35,437	0.07%
2021/03/03	6.1	106.19	26	106.23	107.00	-19.9	35,207	-0.06%
2021/03/02	14	106.93	41.7	107.38	106.00	-27.7	35,039	-0.08%
2021/02/26	18.6	104.11	6.1	104.76	103.50	12.5	34,835	0.04%
2021/02/25	6	106.50	15	108.60	107.50	-9	34,544	-0.03%
2021/02/24	40.9	107.62	4.1	107.43	106.00	36.8	34,504	0.11%
2021/02/23	18.6	108.31	30	108.72	110.00	-11.4	34,280	-0.03%
2021/02/22	24.8	111.46	16	112.22	112.00	8.8	33,881	0.03%
2021/02/19	70.2	113.24	18	113.36	113.50	52.2	33,474	0.16%
2021/02/18	41.2	117.04	31	116.74	117.50	10.2	32,992	0.03%
2021/02/17	0	0.00	14.8	116.00	116.00	-14.8	31,771	-0.05%
2021/02/05	31.9	101.55	88.1	103.41	105.50	-56.3	31,522	-0.18%
2021/02/04	8.4	97.98	19	97.58	97.70	-10.7	30,348	-0.04%
2021/02/03	19	98.47	12	98.42	98.10	7	30,349	0.02%
2021/02/02	37	98.27	38	98.05	98.60	-1	30,594	0.00%
2021/02/01	26.1	93.20	10.4	93.05	94.90	15.7	30,391	0.05%
2021/01/29	25.6	94.30	61	94.90	92.00	-35.4	30,242	-0.12%
2021/01/28	26.2	95.01	18.1	94.88	94.50	8.1	29,989	0.03%
2021/01/27	48.1	98.56	7	99.30	98.30	41.1	29,853	0.14%
2021/01/26	33	99.36	16.1	99.31	98.40	16.9	29,922	0.06%
2021/01/25	49	103.26	11.1	104.13	102.00	37.9	30,592	0.12%
2021/01/22	68.3	104.65	17	105.12	105.00	51.2	30,189	0.17%
2021/01/21	45.2	105.10	12.4	105.57	105.50	32.8	29,972	0.11%
2021/01/20	64.1	105.31	24	105.54	104.50	40.1	29,786	0.13%
2021/01/19	31.2	105.72	49.2	106.04	105.50	-18	29,271	-0.06%
2021/01/18	34	97.29	35	98.41	100.50	-1	28,867	0.00%
2021/01/15	23.1	99.28	31.1	100.20	98.00	-8	28,441	-0.03%
2021/01/14	37	99.80	47.1	99.51	99.00	-10.1	28,182	-0.04%
2021/01/13	28.4	96.30	35.6	97.11	99.60	-7.3	28,111	-0.03%
2021/01/12	44	92.97	97.6	93.21	92.20	-53.6	27,419	-0.20%
2021/01/11	5.2	89.79	58.7	89.65	90.40	-53.5	26,570	-0.20%
2021/01/08	34	88.34	17.4	88.29	88.00	16.6	26,340	0.06%
2021/01/07	24.4	89.81	80	90.11	89.40	-55.6	25,958	-0.21%
2021/01/06	30.4	88.40	274	88.79	88.50	-243.6	25,686	-0.95%	大賣/鉅額交易
2021/01/05	269.5	85.22	7.4	84.99	86.60	262.1	24,823	1.06%	大買/鉅額交易
2021/01/04	8	82.54	29.4	83.16	83.90	-21.4	24,592	-0.09%
2020/12/31	3	81.03	11.1	81.58	81.30	-8.1	24,334	-0.03%
2020/12/30	0	0.00	6	81.37	81.70	-6	24,220	-0.02%
2020/12/29	10	80.94	4	80.70	80.70	6	24,250	0.02%
2020/12/28	180	81.63	24	81.73	81.70	156	24,227	0.64%	大買/鉅額交易
2020/12/25	17	81.31	30	82.10	80.90	-13	24,055	-0.05%
2020/12/24	0	0.00	35.7	80.10	80.50	-35.7	23,732	-0.15%
2020/12/23	7	77.44	6	77.80	77.20	1	23,165	0.00%
2020/12/22	7	78.97	3	79.97	78.20	4	22,995	0.02%
2020/12/21	6	79.18	4	79.30	79.50	2	22,931	0.01%
2020/12/18	1	79.10	3	79.40	78.90	-2	22,803	-0.01%
2020/12/17	4	79.65	22.4	79.78	79.50	-18.4	22,680	-0.08%
2020/12/16	0	0.00	9	78.93	78.70	-9	22,380	-0.04%
2020/12/15	6	77.67	14	77.59	77.60	-8	22,256	-0.04%
2020/12/14	13	77.45	2	77.05	77.00	11	22,036	0.05%
2020/12/11	24	78.83	6	79.20	78.80	18	21,894	0.08%
2020/12/10	11.9	79.89	34	80.25	80.60	-22.1	21,461	-0.10%
2020/12/09	40	79.52	11	79.56	79.50	29	20,991	0.14%
2020/12/08	5.7	78.81	4	79.33	79.50	1.7	20,695	0.01%
2020/12/07	26	79.50	15	79.37	78.80	11	20,624	0.05%
2020/12/04	14	79.25	13.1	79.13	79.60	0.9	20,184	0.00%
2020/12/03	3	76.77	23.1	76.78	77.90	-20.1	19,886	-0.10%
2020/12/02	6	76.25	6	76.85	77.30	0	19,729	0.00%
2020/12/01	16	76.54	5	76.46	76.70	11	19,595	0.06%
2020/11/30	21.4	77.95	26	78.80	76.60	-4.6	19,415	-0.02%
2020/11/27	3	73.90	16.3	74.31	74.40	-13.3	18,575	-0.07%
2020/11/26	0	0.00	6.1	73.02	73.50	-6.1	18,466	-0.03%
2020/11/25	7	72.96	6.5	72.76	72.50	0.5	18,502	0.00%
2020/11/24	12	74.01	2	73.80	73.40	10	18,396	0.05%
2020/11/23	4	74.20	10.8	74.44	73.90	-6.8	18,267	-0.04%
2020/11/20	6	72.43	10	72.42	72.90	-4	18,014	-0.02%
2020/11/19	8	72.96	14	72.83	72.90	-6	17,935	-0.03%
2020/11/18	5.1	72.68	21.1	73.00	73.00	-16	17,866	-0.09%
2020/11/17	5	72.64	15	72.52	72.00	-10	17,771	-0.06%
2020/11/16	0	0.00	15	71.76	71.90	-15	17,998	-0.08%
2020/11/13	13	70.56	21.2	70.50	70.50	-8.2	18,176	-0.05%
2020/11/12	3	72.00	15	71.97	72.00	-12	18,262	-0.07%
2020/11/11	3	71.27	10	71.29	71.50	-7	18,128	-0.04%
2020/11/10	9	71.01	27.2	70.96	71.50	-18.2	17,981	-0.10%
2020/11/09	9	69.78	201	69.27	70.20	-192	17,538	-1.09%	大賣/鉅額交易
2020/11/06	9	68.37	18	68.56	68.70	-9	17,342	-0.05%
2020/11/05	12	67.97	17	68.01	68.20	-5	17,146	-0.03%
2020/11/04	7	67.24	3	67.70	68.00	4	16,930	0.02%
2020/11/03	18	67.37	22	67.23	66.80	-4	16,716	-0.02%
2020/11/02	15	66.75	64.3	66.73	66.80	-49.3	16,467	-0.30%
2020/10/30	9	63.02	13	63.23	63.20	-4	15,418	-0.03%
2020/10/29	13	61.92	9	62.14	62.50	4	15,695	0.03%
2020/10/28	15	63.51	5	63.32	63.10	10	16,235	0.06%
2020/10/27	39	64.81	6	64.55	64.40	33	16,273	0.20%
2020/10/26	12	66.17	19	66.72	66.30	-7	16,341	-0.04%
2020/10/23	8	64.95	8	64.95	65.20	0	16,041	0.00%
2020/10/22	12	64.20	1	64.40	64.40	11	16,502	0.07%
2020/10/21	6	63.37	34	63.61	64.10	-28	16,708	-0.17%
2020/10/20	5	61.94	6	62.63	61.90	-1	16,222	-0.01%
2020/10/19	1	61.60	12	62.08	61.90	-11	16,103	-0.07%
2020/10/16	10	61.42	7.2	62.04	61.20	2.8	16,002	0.02%
2020/10/15	10	61.25	11	61.52	61.30	-1	15,922	-0.01%
2020/10/14	16	61.03	21	61.20	60.90	-5	15,768	-0.03%
2020/10/13	3	61.47	4	61.73	61.80	-1	15,618	-0.01%
2020/10/12	9	62.02	102	62.39	62.10	-93	15,523	-0.60%	大賣/
2020/10/08	46.1	61.43	11	61.28	61.50	35.1	15,126	0.23%
2020/10/07	1	60.10	0	0.00	60.10	1	14,997	0.01%
2020/10/06	5	60.58	4	60.83	60.20	1	15,039	0.01%
2020/10/05	77	60.65	16	60.88	60.50	61	15,004	0.41%
2020/09/30	0	0.00	1	59.60	59.20	-1	14,959	-0.01%
2020/09/29	10.1	58.91	0	0.00	58.60	10.1	15,097	0.07%
2020/09/28	4	59.58	5	60.04	60.20	-1	15,071	-0.01%
2020/09/25	3	58.63	3	58.30	58.90	0	15,081	0.00%
2020/09/24	14	58.95	12	58.63	58.20	2	15,193	0.01%
2020/09/23	15	60.01	0	0.00	59.90	15	15,347	0.10%
2020/09/22	14	60.59	0	0.00	60.40	14	15,304	0.09%
2020/09/21	4.1	62.02	3	62.50	61.70	1.1	15,289	0.01%
2020/09/18	0	0.00	3	62.67	62.40	-3	15,308	-0.02%
2020/09/17	3	62.27	3	62.63	62.30	0	15,266	0.00%
2020/09/16	13	62.52	5	62.66	62.40	8	15,278	0.05%
2020/09/15	5	61.98	5	62.00	62.00	0	15,188	0.00%
2020/09/14	1	61.60	7	61.60	61.60	-6	15,276	-0.04%
2020/09/11	3	61.33	3	61.53	61.30	0	15,249	0.00%
2020/09/10	7	61.33	13	62.35	61.20	-6	15,305	-0.04%
2020/09/09	5	61.18	5	61.60	62.00	0	15,289	0.00%
2020/09/08	1	61.00	8	61.29	61.40	-7	15,271	-0.05%
2020/09/07	3	60.00	6	60.73	61.00	-3	15,274	-0.02%
2020/09/04	12	59.36	5	59.46	59.50	7	15,281	0.05%
2020/09/03	23	60.36	1	60.70	60.30	22	15,251	0.14%
2020/09/02	27	60.09	0	0.00	60.20	27	15,232	0.18%
2020/09/01	4	60.80	0	0.00	61.30	4	15,085	0.03%
2020/08/31	14	61.59	4.8	62.00	61.20	9.2	15,154	0.06%
2020/08/28	13	61.13	0	0.00	61.10	13	15,030	0.09%
2020/08/27	2	61.85	1	61.50	61.60	1	15,205	0.01%
2020/08/26	4	61.75	1	61.80	61.90	3	15,197	0.02%
2020/08/25	1	62.80	5	62.56	62.10	-4	15,200	-0.03%
2020/08/24	5	61.22	2	61.30	61.30	3	15,508	0.02%
2020/08/21	4	61.65	2	61.55	61.90	2	15,499	0.01%
2020/08/20	194	61.73	2	61.95	61.10	192	15,442	1.24%	大買/鉅額交易
2020/08/19	10	65.37	11	66.25	64.80	-1	15,036	-0.01%
2020/08/18	7	67.10	3	67.40	67.00	4	14,760	0.03%
2020/08/17	6	67.65	4	67.95	68.40	2	14,617	0.01%
2020/08/14	16	66.99	0	0.00	66.80	16	14,748	0.11%
2020/08/13	5	68.04	0	0.00	68.00	5	14,659	0.03%
2020/08/12	39	69.87	5	69.84	69.90	34	14,630	0.23%
2020/08/11	2	70.50	26	70.79	70.40	-24	14,577	-0.16%
2020/08/10	6	70.85	25	70.99	70.40	-19	14,476	-0.13%
2020/08/07	10	70.34	5	71.34	70.30	5	14,458	0.03%
2020/08/06	49	70.64	2	70.80	70.90	47	14,345	0.33%
2020/08/05	18	70.46	0	70.60	70.30	18	14,191	0.13%
2020/08/04	26	70.91	3	70.97	70.60	23	13,930	0.17%
2020/08/03	38	72.36	7	72.30	71.60	31	13,492	0.23%
2020/07/31	5	75.30	7	76.11	75.60	-2	12,811	-0.02%
2020/07/30	10	74.52	23	74.69	75.50	-13	12,677	-0.10%
2020/07/29	14	73.24	8	72.81	72.50	6	12,382	0.05%
2020/07/28	36	73.72	19	73.65	70.70	17	12,268	0.14%
2020/07/27	1	75.30	11	73.82	73.00	-10	11,638	-0.09%
2020/07/24	5	70.68	1	70.40	69.90	4	11,081	0.04%
2020/07/23	3	71.10	3	71.33	71.80	0	10,898	0.00%
2020/07/22	2	71.55	1.5	72.20	71.80	0.5	10,879	0.00%
2020/07/21	1	72.00	9	72.10	72.00	-8	10,752	-0.07%
2020/07/20	0	0.00	2	70.40	70.60	-2	10,653	-0.02%
2020/07/17	5	69.58	0	0.00	69.30	5	10,703	0.05%
2020/07/16	16	69.98	4	69.90	69.70	12	10,702	0.11%
2020/07/15	1	70.80	0	0.00	70.70	1	10,723	0.01%
2020/07/14	5.2	71.10	0	0.00	70.70	5.2	10,890	0.05%
2020/07/13	2	71.75	2	71.85	72.40	0	10,838	0.00%
2020/07/10	1	70.80	9	71.20	71.60	-8	10,829	-0.07%
2020/07/09	2	70.94	6	70.97	70.40	-4	10,785	-0.04%
2020/07/08	9.4	69.24	0	0.00	69.50	9.4	10,545	0.09%
2020/07/07	2	71.10	0.3	70.40	70.50	1.7	10,396	0.02%
2020/07/06	6	71.57	0	0.00	71.60	6	10,289	0.06%
2020/07/03	11	72.03	6	72.02	71.90	5	10,198	0.05%
2020/07/02	13	72.59	7	71.09	72.70	6	10,104	0.06%
2020/07/01	0	0.00	2	68.10	68.00	-2	9,887	-0.02%
2020/06/30	8	67.39	3	67.73	67.60	5	9,908	0.05%
2020/06/29	3	67.30	3	68.20	67.30	0	9,975	0.00%
2020/06/24	1	68.10	2	68.00	68.00	-1	10,071	-0.01%
2020/06/23	1	67.30	0	0.00	67.80	1	10,170	0.01%
2020/06/22	0	0.00	1	68.40	68.20	-1	10,310	-0.01%
2020/06/19	0	0.00	1	68.30	68.20	-1	10,480	-0.01%
2020/06/18	0	0.00	1	68.00	67.50	-1	10,454	-0.01%
2020/06/16	1	67.30	4	67.80	67.30	-3	10,947	-0.03%
2020/06/12	2	65.60	0.7	66.30	66.30	1.3	11,406	0.01%
2020/06/11	6	66.97	1	66.50	66.50	5	11,576	0.04%
2020/06/10	1	66.30	3.1	67.55	68.00	-2.1	11,675	-0.02%
2020/06/09	2.1	67.08	1.1	67.20	66.20	1	11,883	0.01%
2020/06/08	4.1	68.15	1	67.80	68.00	3.1	12,024	0.03%
2020/06/05	7	68.20	1.8	68.21	68.20	5.2	11,980	0.04%
2020/06/04	0	0.00	3	66.63	66.80	-3	11,922	-0.03%
2020/06/03	0	0.00	9	66.50	66.50	-9	12,037	-0.07%
2020/06/02	1	63.30	3	63.13	63.50	-2	11,846	-0.02%
2020/06/01	0	0.00	1	62.60	62.80	-1	11,862	-0.01%
2020/05/29	0	0.00	2	60.80	61.80	-2	11,822	-0.02%
2020/05/28	0	0.00	1	61.60	61.30	-1	11,579	-0.01%
2020/05/27	0	0.00	2	61.15	61.00	-2	11,656	-0.02%
2020/05/26	2	61.70	0	0.00	61.40	2	11,723	0.02%
2020/05/25	1	61.00	0	0.00	61.10	1	11,733	0.01%
2020/05/22	8	61.60	1	61.30	61.30	7	11,709	0.06%
2020/05/21	4	62.60	0	0.00	63.00	4	11,682	0.03%
2020/05/20	1	61.40	1	61.70	61.70	0	11,415	0.00%
2020/05/19	10.2	62.04	4	61.98	62.20	6.2	11,304	0.05%
2020/05/18	10	63.26	2	63.00	62.60	8	11,249	0.07%
2020/05/15	1	66.40	0	0.00	66.40	1	11,217	0.01%
2020/05/14	0	0.00	10	66.60	66.50	-10	11,200	-0.09%
2020/05/13	1	67.10	1	67.00	68.00	0	11,150	0.00%
2020/05/11	0	0.00	61	68.70	68.90	-61	11,207	-0.54%
2020/05/08	61	67.01	0	0.00	67.60	61	11,212	0.54%
2020/05/07	0	0.00	2	66.15	66.20	-2	11,275	-0.02%
2020/05/06	3	64.33	1	65.40	64.40	2	11,311	0.02%
2020/05/05	1	64.60	1	65.10	65.00	0	11,260	0.00%
2020/05/04	4	64.13	1	63.10	64.40	3	11,292	0.03%
2020/04/30	0	0.00	2	66.30	67.10	-2	11,242	-0.02%
2020/04/29	2	65.70	5	65.38	65.30	-3	11,365	-0.03%
2020/04/28	4	64.70	1	64.50	64.80	3	11,470	0.03%
2020/04/27	9	65.08	2	64.70	65.30	7	11,653	0.06%
2020/04/23	4	63.33	2	63.25	63.30	2	11,663	0.02%
2020/04/22	0	62.90	0	0.00	62.60	0	11,688	0.00%
2020/04/21	3	63.10	2	63.70	63.10	1	11,654	0.01%
2020/04/20	2	65.45	0	0.00	65.50	2	11,622	0.02%
2020/04/17	0	0.00	1	66.70	66.80	-1	11,566	-0.01%
2020/04/16	1	65.60	1	65.10	64.70	0	11,381	0.00%
2020/04/14	1	65.00	5	64.74	65.00	-4	11,362	-0.04%
2020/04/13	3	62.00	1	61.90	62.00	2	11,287	0.02%
2020/04/09	1	62.20	1	62.70	62.20	0	11,485	0.00%
2020/04/08	1	62.20	0	0.00	62.00	1	11,471	0.01%
2020/04/07	1	61.40	1	60.50	61.70	0	11,386	0.00%
2020/04/06	2	57.40	0	0.00	58.80	2	11,236	0.02%
2020/04/01	0	0.00	6	57.10	57.20	-6	11,185	-0.05%
2020/03/31	9.5	58.52	2	59.00	58.60	7.5	11,129	0.07%
2020/03/27	0	59.90	1	60.00	59.80	-1	10,829	-0.01%
2020/03/25	0.1	58.90	4	58.60	58.90	-4	10,656	-0.04%
2020/03/24	2	54.30	3	54.30	54.30	-1	10,519	-0.01%
2020/03/23	2	51.05	3	51.27	51.00	-1	10,435	-0.01%
2020/03/20	22	52.65	13.1	53.58	54.20	8.9	10,359	0.09%
2020/03/19	7	50.60	8	50.49	50.20	-1	10,011	-0.01%
2020/03/18	4	56.38	3	56.83	55.50	1	10,048	0.01%
2020/03/17	1	57.80	1	58.20	57.70	0	10,224	0.00%
2020/03/16	2	60.35	0	0.00	59.30	2	10,022	0.02%
2020/03/11	1	68.30	1	69.10	67.30	0	9,733	0.00%
2020/03/09	1	68.60	1	69.70	68.90	0	9,586	0.00%
2020/03/02	0.5	70.20	2	69.80	70.10	-1.5	9,187	-0.02%
2020/02/27	3	72.13	0	0.00	71.30	3	9,246	0.03%
2020/02/25	8	73.78	0	0.00	73.50	8	9,010	0.09%
2020/02/24	3	73.90	0	0.00	73.90	3	9,016	0.03%
2020/02/21	1	75.80	0	0.00	75.20	1	9,019	0.01%
2020/02/20	0	0.00	0.5	75.60	75.60	-0.5	9,036	-0.01%
2020/02/19	0	0.00	9	76.27	76.40	-9	9,065	-0.10%
2020/02/18	5	75.04	2	75.60	75.60	3	8,985	0.03%
2020/02/14	0	0.00	1	77.30	77.40	-1	8,831	-0.01%
2020/02/13	0	0.00	1	77.80	77.50	-1	8,799	-0.01%
2020/02/12	0	0.00	8	77.38	77.50	-8	8,803	-0.09%
2020/02/11	1	75.20	3	75.87	76.20	-2	8,754	-0.02%
2020/02/10	10	74.38	0	0.00	74.90	10	8,744	0.11%
2020/02/07	1	75.80	0	0.00	74.80	1	8,701	0.01%
2020/02/05	0	0.00	2	74.65	74.80	-2	8,659	-0.02%
2020/02/04	1	73.70	0	0.00	73.70	1	8,637	0.01%
2020/02/03	2	72.00	0	0.00	72.80	2	8,920	0.02%
2020/01/31	1	74.70	0	0.00	74.60	1	8,719	0.01%
2020/01/30	6	74.67	9	74.19	74.10	-3	8,623	-0.03%
2020/01/20	3	79.20	0	0.00	79.00	3	8,516	0.04%
2020/01/17	0	79.20	0	0.00	79.30	0	8,578	0.00%
2020/01/16	3	79.30	0	0.00	79.30	3	8,546	0.04%
2020/01/15	1	81.30	2	82.00	81.10	-1	8,523	-0.01%
2020/01/14	0	0.00	3	81.00	81.20	-3	8,463	-0.04%
2020/01/13	0	0.00	0	80.50	80.70	0	8,442	0.00%
2020/01/10	0.1	79.30	0	0.00	79.60	0.1	8,495	0.00%
2020/01/09	0	0.00	1	79.90	79.80	-1	8,521	-0.01%
2020/01/08	1	77.60	0	0.00	77.40	1	8,510	0.01%
2020/01/07	1.1	78.51	0.8	78.70	78.70	0.2	8,542	0.00%
2020/01/06	11	78.63	6	79.63	78.70	5	8,755	0.06%
2020/01/03	5	81.50	5.1	81.37	81.80	-0.1	8,582	0.00%
2020/01/02	4.1	83.19	0	0.00	82.80	4.1	8,527	0.05%
2019/12/31	2	83.20	0	0.00	83.20	2	8,480	0.02%
2019/12/30	0.1	84.00	2	84.50	84.40	-1.9	8,544	-0.02%
2019/12/27	1	84.80	1	85.00	85.20	0	8,590	0.00%
2019/12/26	2.1	83.20	0	0.00	83.50	2.1	8,570	0.02%
2019/12/25	2	84.00	5	84.02	83.90	-3	8,771	-0.03%
2019/12/24	1	84.60	3	85.07	84.80	-2	8,826	-0.02%
2019/12/23	0	0.00	3	85.07	85.40	-3	8,875	-0.03%
2019/12/20	0.1	84.20	0	0.00	84.60	0.1	8,966	0.00%
2019/12/19	1	84.60	0	0.00	84.30	1	8,871	0.01%
2019/12/18	2	85.30	2	84.60	85.40	0	8,868	0.00%
2019/12/17	4	84.30	4	84.55	85.00	0	8,897	0.00%
2019/12/16	7	85.01	3	85.10	84.10	4	8,840	0.05%
2019/12/13	19	86.25	8	86.41	85.20	11	8,802	0.12%
2019/12/12	1	83.80	20	83.35	84.60	-19	8,463	-0.22%
2019/12/11	2	80.00	1	80.10	80.40	1	8,097	0.01%
2019/12/10	4	80.10	0	0.00	80.10	4	8,112	0.05%
2019/12/09	14.1	79.98	0	0.00	80.00	14.1	8,131	0.17%
2019/12/06	13	81.20	6	81.17	79.70	7	8,083	0.09%
2019/12/05	0	0.00	3	76.33	76.80	-3	7,592	-0.04%
2019/12/04	5	74.86	0	0.00	75.00	5	7,606	0.07%
2019/12/03	0	0.00	0.2	75.50	75.50	-0.2	7,716	0.00%
2019/11/29	4	75.93	0	0.00	75.60	4	7,862	0.05%
2019/11/28	2	77.20	2	77.30	77.00	0	7,783	0.00%
2019/11/22	0	0.00	9	77.98	77.80	-9	7,778	-0.12%
2019/11/21	1	77.40	1	77.60	77.60	0	7,774	0.00%
2019/11/20	1	79.90	0	0.00	79.70	1	7,740	0.01%
2019/11/18	1	79.40	0	0.00	79.70	1	7,801	0.01%
2019/11/12	3	78.30	3	78.07	78.30	0	8,045	0.00%
2019/11/11	0	0.00	1	77.70	78.00	-1	8,151	-0.01%
2019/11/08	1.4	78.37	0	0.00	78.30	1.4	8,226	0.02%
2019/11/07	0	0.00	2	79.90	79.70	-2	8,241	-0.02%
2019/11/04	2	80.00	2	80.25	80.50	0	8,371	0.00%
2019/11/01	1	79.90	3	79.90	80.00	-2	8,352	-0.02%
2019/10/31	4	80.23	2	79.80	79.50	2	8,472	0.02%
2019/10/30	3	77.83	1	77.40	77.60	2	8,159	0.02%
2019/10/28	2	78.95	1	78.10	78.10	1	8,187	0.01%
2019/10/25	2	79.40	0	0.00	79.40	2	8,106	0.02%
2019/10/24	1	79.00	0	0.00	79.20	1	8,088	0.01%
2019/10/23	1	78.80	1	79.30	78.60	0	8,067	0.00%
2019/10/22	1	77.70	4	77.90	78.00	-3	8,044	-0.04%
2019/10/18	0	0.00	1	77.80	78.00	-1	8,128	-0.01%
2019/10/17	2	76.95	0	0.00	77.40	2	8,228	0.02%
2019/10/15	1	76.80	4	76.93	76.80	-3	8,254	-0.04%
2019/10/14	3	77.00	17	76.84	76.80	-14	8,264	-0.17%
2019/10/09	3	72.67	0	0.00	72.40	3	8,101	0.04%
2019/10/08	0	0.00	1	73.80	74.00	-1	8,099	-0.01%
2019/10/07	2	73.30	0	0.00	73.40	2	8,278	0.02%
2019/10/02	1	72.80	0	0.00	73.30	1	8,296	0.01%
2019/10/01	1	72.50	2	73.40	73.50	-1	8,350	-0.01%
2019/09/27	1	70.60	1	71.40	70.80	0	8,282	0.00%
2019/09/26	0	0.00	3.8	71.18	71.40	-3.8	8,331	-0.05%
2019/09/25	4	71.08	1	70.60	71.30	3	8,390	0.04%
2019/09/23	1	72.90	2	73.60	73.10	-1	8,466	-0.01%
2019/09/20	2.5	72.82	0	0.00	73.30	2.5	8,498	0.03%
2019/09/19	2	73.00	0	0.00	73.20	2	8,464	0.02%
2019/09/17	1	73.10	2	73.10	73.10	-1	8,568	-0.01%
2019/09/12	0	0.00	3	71.93	72.00	-3	8,641	-0.03%
2019/09/11	5	70.56	4	70.80	71.00	1	8,831	0.01%
2019/09/10	1	70.30	0	0.00	70.70	1	8,845	0.01%
2019/09/05	0	0.00	0	71.60	72.00	0	8,908	0.00%
2019/09/04	11	70.61	13	70.29	71.30	-2	8,789	-0.02%
2019/09/03	5	69.52	0	0.00	69.50	5	8,737	0.06%
2019/09/02	1	70.50	0	0.00	71.50	1	8,712	0.01%
2019/08/30	0.6	71.00	2	71.50	71.40	-1.4	8,733	-0.02%
2019/08/28	1	68.30	1	69.00	69.00	0	8,764	0.00%
2019/08/27	0.2	68.50	0	0.00	69.00	0.2	8,869	0.00%
2019/08/26	0	0.00	2	68.60	68.40	-2	8,972	-0.02%
2019/08/23	2	70.90	1	71.00	70.70	1	9,005	0.01%
2019/08/22	0	0.00	1	70.10	70.70	-1	9,030	-0.01%
2019/08/21	0	0.00	1	69.00	69.30	-1	9,194	-0.01%
2019/08/20	0	0.00	2	69.10	69.30	-2	9,215	-0.02%
2019/08/14	1	67.50	2	67.95	68.30	-1	9,544	-0.01%
2019/08/12	1.2	69.03	1	68.90	68.90	0.2	9,513	0.00%
2019/08/06	6	68.50	0	0.00	68.30	6	9,502	0.06%
2019/08/05	1	68.60	0	0.00	68.80	1	9,329	0.01%
2019/08/02	0	0.00	2	67.80	68.80	-2	9,263	-0.02%
2019/08/01	2.7	69.40	1	70.70	69.40	1.7	9,148	0.02%
2019/07/31	2	69.40	0	0.00	69.90	2	9,127	0.02%
2019/07/30	1	69.70	2	70.50	69.70	-1	9,073	-0.01%
2019/07/29	1	70.00	0	0.00	69.90	1	9,121	0.01%
2019/07/26	4	69.55	1	69.40	69.60	3	9,208	0.03%
2019/07/25	0	0.00	1	70.60	71.00	-1	9,277	-0.01%
2019/07/24	1	71.40	0	0.00	70.90	1	9,355	0.01%
2019/07/23	1	71.60	1	71.30	71.00	0	9,462	0.00%
2019/07/22	2	70.55	1.5	70.50	70.50	0.5	9,449	0.01%
2019/07/19	1	70.00	3	70.27	70.40	-2	9,486	-0.02%
2019/07/17	1	67.00	0.2	67.30	67.50	0.9	9,487	0.01%
2019/07/16	0.7	68.80	1	69.50	69.10	-0.3	9,416	0.00%
2019/07/15	2	68.30	4	68.98	69.10	-2	9,449	-0.02%
2019/07/12	2	67.70	0	0.00	67.50	2	9,592	0.02%
2019/07/11	0	0.00	3	68.77	68.40	-3	10,008	-0.03%
2019/07/10	0	0.00	1	66.30	66.10	-1	9,776	-0.01%
2019/07/09	0	0.00	2	64.80	64.10	-2	9,693	-0.02%
2019/07/08	2	65.10	0	0.00	64.50	2	9,752	0.02%
2019/07/05	4	65.73	0.4	66.20	66.20	3.6	9,730	0.04%
2019/07/04	0	0.00	1	65.60	65.30	-1	9,683	-0.01%
2019/07/03	1	64.10	0	0.00	64.40	1	9,581	0.01%
2019/07/02	1	66.00	0	0.00	64.60	1	9,582	0.01%
2019/07/01	0	0.00	3	65.37	66.10	-3	9,615	-0.03%
2019/06/28	0	0.00	3	62.47	61.50	-3	9,809	-0.03%
2019/06/27	1	62.70	2	62.90	62.80	-1	9,949	-0.01%
2019/06/26	5	60.72	0	0.00	60.50	5	9,960	0.05%
2019/06/25	2	61.35	1	62.00	61.30	1	9,956	0.01%
2019/06/24	0	0.00	1.1	63.19	63.00	-1.1	10,142	-0.01%
2019/06/21	0	0.00	7	63.23	63.20	-7	10,262	-0.07%
2019/06/20	0	0.00	3	62.63	62.50	-3	10,219	-0.03%
2019/06/19	12	59.80	3	61.60	62.30	9	10,393	0.09%
2019/06/18	1	58.60	2	58.70	58.40	-1	10,199	-0.01%
2019/06/17	2	58.75	0	0.00	58.40	2	10,296	0.02%
2019/06/14	1	60.10	0	0.00	60.00	1	10,305	0.01%
2019/06/12	1	60.60	0	0.00	60.50	1	10,412	0.01%
2019/06/04	0	0.00	1	59.10	59.00	-1	10,403	-0.01%
2019/06/03	1	58.90	0	0.00	60.00	1	10,359	0.01%
2019/05/28	2	58.90	0	0.00	58.40	2	10,391	0.02%
2019/05/27	1	58.20	1	58.60	58.70	0	10,310	0.00%
2019/05/23	2	58.80	1	58.70	58.30	1	10,236	0.01%
2019/05/22	3	63.27	0	0.00	62.90	3	9,971	0.03%
2019/05/21	3	62.47	5	61.80	62.60	-2	9,963	-0.02%
2019/05/17	1	66.50	1	65.60	65.60	0	9,654	0.00%
2019/05/16	0.5	68.20	0	0.00	68.50	0.5	9,537	0.01%
2019/05/14	1	66.50	7	66.56	66.80	-6	9,451	-0.06%
2019/05/09	3	69.10	1	69.40	69.40	2	9,431	0.02%
2019/05/08	1	69.40	1.2	70.17	70.00	-0.2	9,355	0.00%
2019/05/03	0	0.00	2	72.20	72.00	-2	9,211	-0.02%
2019/05/02	3	70.80	0	0.00	70.70	3	9,077	0.03%
2019/04/29	3	71.97	1	71.70	71.60	2	8,846	0.02%
2019/04/26	1	72.60	1	73.80	73.10	0	8,692	0.00%
2019/04/25	0	0.00	1	74.50	73.60	-1	8,641	-0.01%
2019/04/24	1	73.20	1	73.30	73.10	0	8,561	0.00%
2019/04/23	2	74.45	0	0.00	74.30	2	8,439	0.02%
2019/04/22	2	74.95	1	75.40	75.00	1	8,378	0.01%
2019/04/19	1	73.50	5	75.14	75.50	-4	8,333	-0.05%
2019/04/18	1	73.50	2	75.80	74.10	-1	8,182	-0.01%
2019/04/17	2	75.60	7	73.74	75.20	-5	8,000	-0.06%
2019/04/16	2	70.05	3	70.97	71.00	-1	7,571	-0.01%
2019/04/15	0	0.00	3	70.90	71.00	-3	7,643	-0.04%
2019/04/12	2	70.05	0	0.00	69.70	2	7,682	0.03%
2019/04/11	0	0.00	1	71.50	71.40	-1	7,774	-0.01%
2019/04/10	0.2	71.40	1	71.40	71.80	-0.8	7,888	-0.01%
2019/04/09	3	70.50	0	0.00	70.80	3	7,839	0.04%
2019/04/08	3	71.33	3	70.73	70.60	0	7,828	0.00%
2019/04/02	1	69.60	4	71.18	70.60	-3	7,607	-0.04%
2019/04/01	0	0.00	2	69.00	68.70	-2	7,262	-0.03%
2019/03/29	3	67.27	1	67.20	67.50	2	7,033	0.03%
2019/03/28	3	67.83	10	67.79	67.70	-7	7,034	-0.10%
2019/03/27	6	68.65	29	68.54	68.40	-23	7,012	-0.33%
2019/03/26	0	0.00	2	67.30	67.50	-2	6,729	-0.03%
2019/03/25	8	64.84	3	64.87	65.00	5	6,562	0.08%
2019/03/22	1	66.00	37	65.84	65.90	-36	6,510	-0.55%
2019/03/21	38	63.73	10	63.48	63.70	28	6,275	0.45%
2019/03/20	11	63.56	2	63.30	63.00	9	6,223	0.14%
2019/03/18	0	0.00	1	62.00	62.70	-1	6,069	-0.02%
2019/03/15	1	62.80	0	0.00	62.10	1	6,038	0.02%
2019/03/11	1	62.70	0	0.00	62.20	1	6,135	0.02%
2019/03/06	0	0.00	2	64.80	64.00	-2	6,505	-0.03%
2019/03/04	1	62.80	0	0.00	63.80	1	6,652	0.02%
2019/02/27	21	63.02	0	0.00	62.90	21	6,563	0.32%
2019/02/26	2	63.45	2	64.65	64.50	0	6,364	0.00%
2019/02/25	1	61.50	0	0.00	62.00	1	6,185	0.02%
2019/02/21	1	59.40	1	60.00	59.90	0	6,438	0.00%
2019/02/20	0	0.00	3	59.63	60.40	-3	6,453	-0.05%
2019/02/19	1	58.60	0	0.00	58.60	1	6,429	0.02%
2019/02/18	1	58.60	0	0.00	58.60	1	6,490	0.02%
2019/02/14	1	58.90	0	0.00	58.80	1	6,611	0.02%
2019/02/13	1	59.10	1	59.80	59.60	0	6,630	0.00%
2019/02/12	0	0.00	1	59.90	60.30	-1	6,620	-0.02%
2019/02/11	1	59.10	0	0.00	58.80	1	6,641	0.02%
2019/01/29	1	59.30	1	59.90	59.90	0	6,593	0.00%
2019/01/25	0	0.00	8	59.79	60.50	-8	6,638	-0.12%
2019/01/24	0	0.00	1	58.40	58.70	-1	6,582	-0.02%
2019/01/23	1	58.40	0	0.00	58.30	1	6,728	0.01%
2019/01/21	1	58.80	0	0.00	58.80	1	6,848	0.01%
2019/01/15	1	57.60	6	58.22	58.60	-5	7,036	-0.07%
2019/01/14	1	57.10	3	57.67	57.30	-2	7,001	-0.03%
2019/01/11	0	0.00	1	57.40	57.60	-1	7,172	-0.01%
2019/01/10	0	0.00	2	56.90	57.00	-2	7,175	-0.03%
2019/01/09	0	0.00	4	56.15	56.30	-4	7,187	-0.06%
2019/01/08	1.1	55.11	1	55.50	55.20	0.1	7,152	0.00%
2019/01/07	4	55.08	1	55.50	55.00	3	7,232	0.04%
2019/01/04	4	55.05	0	0.00	55.20	4	7,246	0.06%
2019/01/03	4	55.38	5	56.08	56.00	-1	7,624	-0.01%
2019/01/02	10	56.77	0	0.00	56.50	10	7,538	0.13%
2018/12/28	0.2	58.10	0	0.00	58.30	0.2	7,481	0.00%
2018/12/27	0	0.00	3	58.23	57.90	-3	7,546	-0.04%
2018/12/26	3	57.33	0	0.00	57.00	3	7,610	0.04%
2018/12/25	2	57.10	1	58.00	57.30	1	7,673	0.01%
2018/12/24	1	58.20	1	59.10	58.10	0	7,704	0.00%
2018/12/22	1	58.30	0	0.00	58.20	1	7,732	0.01%
2018/12/21	1	58.60	0	0.00	58.70	1	7,891	0.01%
2018/12/12	0	0.00	1	60.10	60.00	-1	7,921	-0.01%
2018/12/10	1	59.40	0	0.00	59.40	1	7,909	0.01%
2018/12/07	0	0.00	2	59.95	60.20	-2	7,943	-0.03%
2018/12/06	6	60.97	0	0.00	59.70	6	7,958	0.08%
2018/12/04	0	0.00	2	64.80	64.60	-2	7,838	-0.03%
2018/12/03	1	64.90	6	64.35	64.50	-5	7,809	-0.06%
2018/11/30	1	61.90	0	0.00	62.40	1	7,672	0.01%
2018/11/29	8	63.34	2	63.30	62.00	6	7,506	0.08%
2018/11/28	11	60.30	28.5	61.43	62.50	-17.5	7,288	-0.24%
2018/11/27	1	56.80	5	57.94	58.00	-4	7,017	-0.06%
2018/11/26	0	0.00	12	57.82	57.40	-12	7,023	-0.17%
2018/11/23	3	56.43	3	56.57	56.40	0	6,968	0.00%
2018/11/22	1	56.40	0	0.00	56.50	1	6,958	0.01%
2018/11/21	11	56.61	1	56.50	56.60	10	6,904	0.14%
2018/11/20	4	57.83	0	0.00	57.60	4	6,686	0.06%
2018/11/16	1.2	60.12	1	60.20	60.30	0.2	6,541	0.00%
2018/11/15	3	59.50	0	0.00	59.50	3	6,510	0.05%
2018/11/13	12	59.62	2	59.30	59.50	10	6,465	0.15%
2018/11/12	0.2	60.90	1	61.60	61.00	-0.8	6,376	-0.01%
2018/11/09	1	60.70	0	0.00	60.60	1	6,359	0.02%
2018/11/08	0	0.00	1	61.80	61.80	-1	6,433	-0.02%
2018/11/07	1	61.00	0	0.00	61.20	1	6,456	0.02%
2018/11/06	0	0.00	6.6	61.88	61.60	-6.6	6,501	-0.10%
2018/11/02	0	0.00	5	62.60	62.60	-5	6,580	-0.08%
2018/11/01	5	61.80	1	62.10	62.60	4	6,624	0.06%
2018/10/31	1	61.20	0	0.00	62.40	1	6,676	0.01%
2018/10/23	1	61.50	0	0.00	61.90	1	7,046	0.01%
2018/10/15	1.1	63.07	0	0.00	63.30	1.1	7,290	0.02%
2018/10/12	0	0.00	1	63.30	63.70	-1	7,249	-0.01%
2018/10/11	4	61.95	1	63.50	61.80	3	7,236	0.04%
2018/10/08	1	69.90	0	0.00	69.70	1	6,754	0.01%
2018/10/05	2	70.50	0	0.00	70.70	2	6,736	0.03%
2018/10/04	0	0.00	1	73.50	73.10	-1	6,728	-0.01%
2018/10/02	0	0.00	0.3	74.60	74.90	-0.3	6,633	0.00%
2018/10/01	0	0.00	1	76.20	74.90	-1	6,591	-0.02%
2018/09/21	0	0.00	3	73.90	73.50	-3	6,571	-0.05%
2018/09/19	0.1	72.60	2	72.70	73.00	-1.9	6,649	-0.03%
2018/09/17	1	72.70	0	0.00	72.50	1	6,732	0.01%
2018/09/14	1	72.70	0	0.00	72.70	1	6,747	0.01%
2018/09/10	3	70.20	0	0.00	69.60	3	7,100	0.04%
2018/09/06	5	73.00	0	0.00	72.50	5	7,379	0.07%
2018/09/04	0	0.00	5	73.80	73.90	-5	7,585	-0.07%
2018/09/03	3	74.30	0	0.00	74.30	3	7,728	0.04%
2018/08/31	0	0.00	1	74.60	75.30	-1	7,794	-0.01%
2018/08/30	5	74.30	0	0.00	74.30	5	7,859	0.06%
2018/08/29	1	74.60	5	74.70	74.80	-4	7,911	-0.05%
2018/08/21	0.3	73.10	0	0.00	73.00	0.3	8,299	0.00%
2018/08/16	0.5	73.10	0	0.00	73.10	0.5	8,322	0.01%
2018/08/15	5	73.18	0	0.00	73.10	5	8,316	0.06%
2018/08/13	0.5	74.70	1	74.50	74.60	-0.5	8,316	-0.01%
2018/08/10	0	0.00	2	76.25	76.70	-2	8,256	-0.02%
2018/08/09	2	77.50	0.1	78.10	78.50	2	8,283	0.02%
2018/08/08	0	0.00	7	78.23	78.40	-7	8,252	-0.08%
2018/08/03	0	0.00	3	77.10	77.30	-3	8,359	-0.04%
2018/08/02	0	0.00	2	76.90	76.60	-2	8,462	-0.02%
2018/08/01	6	77.73	1	77.80	78.00	5	8,496	0.06%
2018/07/31	4	77.30	0	0.00	78.40	4	8,534	0.05%
2018/07/30	4	78.38	5	78.70	78.50	-1	8,504	-0.01%
2018/07/27	0	0.00	4	74.20	74.60	-4	8,500	-0.05%
2018/07/26	0	0.00	3	70.97	71.20	-3	8,623	-0.03%
2018/07/25	1	70.20	0	0.00	70.20	1	9,070	0.01%
2018/07/20	2.1	70.22	0	0.00	70.60	2.1	9,641	0.02%
2018/07/19	0.1	72.30	0	0.00	72.30	0.1	9,586	0.00%
2018/07/18	0.1	72.30	1	72.50	72.60	-1	9,648	-0.01%
2018/07/17	0.1	71.40	0	0.00	71.40	0.1	9,660	0.00%
2018/07/16	0	0.00	0.1	71.20	71.10	-0.1	9,732	0.00%
2018/07/13	0.1	71.70	1	72.10	72.10	-1	9,847	-0.01%
2018/07/12	0	0.00	1	71.00	70.70	-1	9,900	-0.01%
2018/07/11	2	69.05	0	0.00	69.40	2	9,946	0.02%
2018/07/09	0	0.00	71	70.25	70.00	-71	10,147	-0.70%
2018/07/06	71	68.83	1	69.60	68.80	70	10,266	0.68%
2018/07/04	0	0.00	30	70.27	70.00	-30	10,476	-0.29%
2018/07/03	30.1	69.27	0	0.00	69.50	30.1	10,591	0.28%
2018/06/29	1	71.00	1	70.80	71.60	0	10,718	0.00%
2018/06/28	5	71.40	4	72.10	70.90	1	10,750	0.01%
2018/06/26	20	70.70	39	71.62	71.50	-19	10,868	-0.17%
2018/06/25	0	0.00	1	72.50	72.40	-1	10,955	-0.01%
2018/06/20	19	71.15	0	0.00	72.10	19	11,268	0.17%
2018/06/19	2	72.30	0	0.00	72.10	2	11,166	0.02%
2018/06/15	1	73.80	1.7	74.09	74.40	-0.7	11,055	-0.01%
2018/06/14	1	75.10	0	0.00	74.50	1	10,832	0.01%
2018/06/12	5	75.28	2	75.40	75.60	3	10,907	0.03%
2018/06/11	1	76.60	0	0.00	76.10	1	10,767	0.01%
2018/06/06	1	77.60	6	78.08	77.60	-5	10,931	-0.05%
2018/06/05	0.1	76.80	2	77.00	76.80	-2	11,093	-0.02%
2018/06/04	1.1	76.51	5	76.60	76.80	-3.9	11,302	-0.03%
2018/06/01	0	0.00	10.5	75.62	76.00	-10.5	11,445	-0.09%
2018/05/31	1	75.70	1.1	75.71	76.00	-0.1	11,693	0.00%
2018/05/30	7	75.76	12.5	77.21	75.30	-5.5	11,569	-0.05%
2018/05/28	6	78.20	0	0.00	78.20	6	11,864	0.05%
2018/05/25	0.1	78.70	1	78.20	79.00	-0.9	12,266	-0.01%
2018/05/24	0.1	78.10	0.8	78.10	78.10	-0.7	12,755	-0.01%
2018/05/22	0.1	79.00	0	0.00	79.00	0.1	13,796	0.00%
2018/05/21	0.1	79.60	0	0.00	79.80	0.1	14,317	0.00%
2018/05/18	0.1	78.70	1	79.50	78.70	-0.9	14,837	-0.01%
2018/05/17	1	79.00	0	0.00	77.80	1	15,587	0.01%
2018/05/16	0	0.00	1	80.10	79.50	-1	16,280	-0.01%
2018/05/15	0	0.00	0.5	79.70	79.70	-0.5	17,195	0.00%
2018/05/14	0	0.00	1.5	79.93	79.80	-1.5	18,193	-0.01%
2018/05/10	7	78.37	1	78.40	78.50	6	20,801	0.03%
2018/05/09	1.5	76.97	0.7	77.30	77.20	0.8	22,340	0.00%
2018/05/08	0	0.00	1	78.10	77.70	-1	24,370	0.00%
2018/05/07	13.5	81.68	10	79.45	79.00	3.5	27,009	0.01%
2018/05/04	2	77.05	8.1	80.65	80.20	-6.1	29,040	-0.02%
2018/05/03	13	76.20	27.4	75.80	75.10	-14.4	30,842	-0.05%
2018/05/02	31	77.87	20.5	77.12	75.70	10.5	36,334	0.03%
2018/04/30	34.2	80.51	15	80.61	80.30	19.2	38,764	0.05%