日月光投控 (3711)-華南永昌-大安券商分點個股進出

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
154.0
漲跌
▼3.0
漲幅
-1.91%
成交量
30,642張
產業
上市半導體類股
1703人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

日月光投控 (3711)籌碼相關－華南永昌-大安券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/11/01	18.1	148.78	5.3	151.75	154.00	12.8	17,210	0.07%
2024/10/30	2	157.01	21.5	158.00	157.00	-19.5	17,142	-0.11%
2024/10/29	15.1	157.03	2	157.00	158.50	13.1	17,163	0.08%
2024/10/28	4	160.00	0	0.00	161.00	4	17,215	0.02%
2024/10/25	0	162.50	2	162.00	162.00	-2	17,371	-0.01%
2024/10/24	3	160.33	3	160.50	159.00	0	17,585	0.00%
2024/10/23	4.1	161.52	0	0.00	161.50	4.1	18,232	0.02%
2024/10/21	4	163.00	0	0.00	161.50	4	18,445	0.02%
2024/10/18	11	163.41	11	172.91	163.50	0	18,603	0.00%
2024/10/17	3	166.00	0	0.00	165.50	3	18,420	0.02%
2024/10/16	2	166.00	2	167.25	165.00	0	18,617	0.00%
2024/10/15	1	168.00	22.4	164.15	168.50	-21.4	18,292	-0.12%
2024/10/14	0	0.00	2.2	159.84	158.00	-2.2	18,007	-0.01%
2024/10/11	3	155.16	2.2	155.55	155.00	0.9	18,483	0.00%
2024/10/08	30	152.50	0	0.00	153.00	30	18,777	0.16%
2024/10/07	1	154.00	0	0.00	155.00	1	19,017	0.01%
2024/10/04	50	151.60	52.3	153.21	151.00	-2.3	18,968	-0.01%
2024/10/01	1	153.00	0	0.00	151.50	1	18,783	0.01%
2024/09/27	91	160.16	90	161.00	159.00	1	18,716	0.01%
2024/09/26	30	159.00	32.2	159.58	162.50	-2.2	18,683	-0.01%
2024/09/25	95	156.68	91	157.66	158.50	4	18,619	0.02%
2024/09/24	30	155.00	30	155.50	157.00	0	18,502	0.00%
2024/09/23	50	155.00	140	155.34	157.00	-90	18,399	-0.49%	大賣/
2024/09/20	3	153.50	3	154.83	154.50	0	18,360	0.00%
2024/09/19	30.5	149.98	12	149.96	152.00	18.5	18,094	0.10%
2024/09/18	3	153.50	2	155.00	152.50	1	17,862	0.01%
2024/09/16	2	154.50	2.1	153.79	154.00	-0.1	17,626	0.00%
2024/09/12	1	147.50	12.2	148.45	147.50	-11.2	17,578	-0.06%
2024/09/09	0	141.50	1	138.00	142.00	-1	17,437	-0.01%
2024/09/06	55	143.47	0	0.00	141.50	55	17,407	0.32%
2024/09/05	1	145.00	0	0.00	143.50	1	17,435	0.01%
2024/09/04	5.3	143.26	0	0.00	143.50	5.3	17,477	0.03%
2024/09/03	1	152.50	0	0.00	151.50	1	17,259	0.01%
2024/09/02	2	153.00	0	0.00	153.00	2	17,333	0.01%
2024/08/30	1	152.50	2	154.25	153.50	-1	17,405	-0.01%
2024/08/29	1	152.50	1	150.50	152.00	0	17,401	0.00%
2024/08/28	0	0.00	11	149.50	152.00	-11	17,438	-0.06%
2024/08/27	10	146.00	2.7	146.75	147.00	7.4	17,834	0.04%
2024/08/26	1	148.53	0	0.00	148.00	1	17,942	0.01%
2024/08/23	0	0.00	1	147.50	150.50	-1	17,886	-0.01%
2024/08/22	3	149.67	9.6	150.00	150.00	-6.6	17,786	-0.04%
2024/08/21	11	151.55	1	152.00	152.50	10	17,831	0.06%
2024/08/20	32	155.06	1	154.50	155.00	31	17,751	0.17%
2024/08/16	0	0.00	1	155.50	153.50	-1	17,810	-0.01%
2024/08/15	0	0.00	0	153.00	151.00	0	17,706	0.00%
2024/08/14	2	155.00	11.1	155.82	156.00	-9.1	17,529	-0.05%
2024/08/13	3	149.00	5	150.60	149.00	-2	17,262	-0.01%
2024/08/12	7	149.86	17	151.38	148.50	-10	17,198	-0.06%
2024/08/09	5	146.20	2.2	147.29	145.50	2.8	17,049	0.02%
2024/08/08	6.4	138.33	2	138.25	138.00	4.4	16,801	0.03%
2024/08/07	4	143.75	4.1	144.39	145.50	-0.1	16,624	0.00%
2024/08/06	0	0.00	1	137.00	137.50	-1	16,422	-0.01%
2024/08/05	74.6	132.79	74	129.61	130.00	0.6	16,083	0.00%
2024/08/02	47.4	144.40	37	143.91	143.50	10.4	15,736	0.07%
2024/08/01	10	154.35	2	153.50	153.50	8	15,465	0.05%
2024/07/31	1	150.51	0	0.00	150.00	1	15,372	0.01%
2024/07/30	1.1	154.59	0	0.00	155.50	1.1	15,203	0.01%
2024/07/29	22.1	154.81	10	155.50	153.50	12.1	15,140	0.08%
2024/07/26	19.3	155.58	0	0.00	155.50	19.3	14,961	0.13%
2024/07/23	1	168.50	5.5	171.24	172.50	-4.5	14,317	-0.03%
2024/07/22	1.1	168.27	0	0.00	164.00	1.1	14,249	0.01%
2024/07/19	2	169.75	6	170.25	171.00	-4	14,119	-0.03%
2024/07/18	16	172.72	5	173.00	176.00	11	13,888	0.08%
2024/07/17	19	185.61	14	182.29	182.50	5	13,690	0.04%
2024/07/16	2	178.50	2	180.00	179.00	0	13,505	0.00%
2024/07/15	3	181.50	3	179.50	179.50	0	13,869	0.00%
2024/07/12	36.2	179.68	3	178.00	177.50	33.2	13,899	0.24%
2024/07/11	2	188.00	3	188.17	193.50	-1	13,354	-0.01%
2024/07/10	4	178.50	0	0.00	179.50	4	13,278	0.03%
2024/07/09	8	175.75	27.1	177.99	180.00	-19.1	13,307	-0.14%
2024/07/08	3	171.00	21	172.43	172.50	-18	13,130	-0.14%
2024/07/05	6.1	167.52	10	168.00	168.50	-3.9	13,208	-0.03%
2024/07/04	2	163.28	20	164.50	166.00	-18	13,382	-0.13%
2024/07/02	41.2	160.73	0	0.00	159.00	41.2	13,387	0.31%
2024/06/28	20	169.00	0	0.00	168.50	20	13,141	0.15%
2024/06/27	1	169.00	0	0.00	172.00	1	13,277	0.01%
2024/06/26	0	0.00	16	170.63	172.50	-16	13,583	-0.12%
2024/06/25	7	167.43	3	168.67	169.00	4	13,590	0.03%
2024/06/24	12	172.67	0	174.00	172.50	12	13,557	0.09%
2024/06/20	0.1	178.50	0	0.00	178.00	0.1	13,479	0.00%
2024/06/19	1	179.50	21	178.07	179.00	-20	13,510	-0.15%
2024/06/18	7	171.00	21	169.33	171.00	-14	13,476	-0.10%
2024/06/17	1	168.00	4	167.50	167.00	-3	13,519	-0.02%
2024/06/14	0	0.00	0	164.00	166.00	0	13,685	0.00%
2024/06/13	0	0.00	15	165.53	164.00	-15	13,837	-0.11%
2024/06/12	8	163.00	10	163.00	162.50	-2	14,056	-0.01%
2024/06/05	16	157.22	0	0.00	157.00	16	14,657	0.11%
2024/06/04	0	0.00	0.5	160.00	159.50	-0.5	15,680	0.00%
2024/06/03	0	160.50	2.1	161.49	161.00	-2	16,185	-0.01%
2024/05/31	0	0.00	0.3	159.50	157.00	-0.3	16,247	0.00%
2024/05/30	4	158.38	0.2	159.50	158.50	3.8	15,906	0.02%
2024/05/29	9	162.56	1.6	163.68	163.00	7.5	15,875	0.05%
2024/05/28	0	164.50	0	0.00	164.00	0	15,854	0.00%
2024/05/27	0	0.00	18	164.17	165.50	-18	15,897	-0.11%
2024/05/24	0	160.50	2.4	160.00	159.50	-2.4	15,797	-0.02%
2024/05/23	1	160.00	31.1	158.90	161.50	-30.1	15,761	-0.19%
2024/05/22	0	0.00	3.1	155.48	155.50	-3.1	15,709	-0.02%
2024/05/21	3.1	153.99	0	0.00	154.00	3.1	15,712	0.02%
2024/05/17	0	0.00	1.1	150.02	151.50	-1.1	15,727	-0.01%
2024/05/16	1	152.50	0	0.00	150.00	1	15,733	0.01%
2024/05/15	1	152.00	10.1	152.01	151.00	-9.1	15,934	-0.06%
2024/05/13	12	148.92	1	148.50	148.00	11	16,077	0.07%
2024/05/10	0	0.00	0.1	152.50	151.50	-0.1	16,159	0.00%
2024/05/07	2	150.00	21.1	151.00	151.00	-19.1	16,059	-0.12%
2024/05/06	0	0.00	0.1	149.50	148.00	-0.1	15,944	0.00%
2024/05/03	0	0.00	4	147.38	148.00	-4	15,890	-0.03%
2024/05/02	3.1	143.52	1	145.00	144.50	2.1	15,863	0.01%
2024/04/30	0	0.00	1	147.00	148.00	-1	15,687	-0.01%
2024/04/29	0	147.00	2	146.75	147.00	-2	15,651	-0.01%
2024/04/26	2.3	143.59	1	145.00	142.50	1.3	15,766	0.01%
2024/04/25	10.1	143.53	1	145.00	145.00	9.1	15,906	0.06%
2024/04/24	1	148.50	0	0.00	148.00	1	15,903	0.01%
2024/04/23	0	146.50	0	0.00	145.00	0	15,923	0.00%
2024/04/22	0	145.50	1	145.00	144.50	-1	15,893	-0.01%
2024/04/19	11.1	146.11	3	143.50	146.00	8.1	15,731	0.05%
2024/04/18	0.6	152.75	0	0.00	151.00	0.6	15,212	0.00%
2024/04/17	2.1	153.98	5	154.10	156.00	-3	14,996	-0.02%
2024/04/16	25	153.80	6	153.00	153.00	19	14,969	0.13%
2024/04/15	0.1	158.50	0	0.00	160.00	0.1	14,828	0.00%
2024/04/12	0.1	160.00	0	159.00	160.50	0.1	14,705	0.00%
2024/04/10	0	0.00	21.1	158.74	158.50	-21.1	14,551	-0.15%
2024/04/09	0	0.00	1.1	154.52	156.00	-1.1	14,659	-0.01%
2024/04/08	0.1	154.00	0	0.00	153.00	0.1	14,652	0.00%
2024/04/03	1	153.50	1	153.50	154.50	0	14,578	0.00%
2024/04/02	1	152.00	0	0.00	153.50	1	14,453	0.01%
2024/04/01	25.2	152.53	1	150.00	150.00	24.2	14,286	0.17%
2024/03/29	0	0.00	11.1	157.33	161.00	-11.1	13,941	-0.08%
2024/03/28	11	152.55	0	0.00	155.00	11	13,494	0.08%
2024/03/27	0	0.00	1	155.00	154.00	-1	13,384	-0.01%
2024/03/26	1	157.00	1	156.50	157.00	0	13,292	0.00%
2024/03/25	11	156.18	0	0.00	157.50	11	13,340	0.08%
2024/03/22	0.1	158.50	0	0.00	159.00	0.1	13,323	0.00%
2024/03/21	1	159.50	4	159.00	160.00	-3	13,302	-0.02%
2024/03/20	22	159.23	0	0.00	156.50	22	13,282	0.17%
2024/03/19	2	158.50	1	160.00	160.00	1	13,259	0.01%
2024/03/18	0	155.00	11	157.50	158.00	-11	13,069	-0.08%
2024/03/14	13	153.04	1	154.00	154.00	12	12,704	0.09%
2024/03/12	4.5	156.16	5	156.30	157.50	-0.5	12,545	0.00%
2024/03/11	25	154.88	1	153.50	154.00	24	12,451	0.19%
2024/03/08	31.4	166.85	13	161.12	159.50	18.4	12,209	0.15%
2024/03/07	2	153.50	11	157.91	163.50	-9	11,149	-0.08%
2024/03/06	1	149.00	23.3	147.46	149.00	-22.3	10,595	-0.21%
2024/03/05	6	142.50	1.3	143.96	144.50	4.7	10,633	0.04%
2024/03/01	0	0.00	1	140.00	138.00	-1	10,599	-0.01%
2024/02/29	1	135.50	0	0.00	139.00	1	10,590	0.01%
2024/02/27	1	138.50	1	138.50	138.00	0	10,500	0.00%
2024/02/26	4	141.00	0	141.06	141.50	4	10,443	0.04%
2024/02/23	0	0.00	1.4	140.57	141.50	-1.4	10,443	-0.01%
2024/02/22	1	138.00	0	0.00	138.50	1	10,550	0.01%
2024/02/21	0	137.50	0	0.00	137.50	0	10,523	0.00%
2024/02/20	0	137.00	0	0.00	137.00	0	10,534	0.00%
2024/02/19	0	136.50	0	0.00	136.00	0	10,552	0.00%
2024/02/16	2	138.00	6	142.33	137.00	-4	10,799	-0.04%
2024/02/15	3	135.33	2	135.75	135.50	1	10,676	0.01%
2024/02/05	0	130.00	0	0.00	130.00	0	10,851	0.00%
2024/02/02	3	129.83	0	0.00	129.50	3	10,754	0.03%
2024/02/01	10	132.00	0	0.00	133.00	10	10,571	0.09%
2024/01/26	0	0.00	0.1	136.50	137.00	-0.1	10,641	0.00%
2024/01/25	0	0.00	5.7	136.03	137.00	-5.7	10,680	-0.05%
2024/01/24	0	0.00	1	134.00	134.00	-1	10,666	-0.01%
2024/01/22	0	0.00	1	133.00	134.50	-1	10,895	-0.01%
2024/01/19	5	131.50	12	130.92	131.00	-7	10,843	-0.06%
2024/01/18	0	0.00	10	128.00	127.00	-10	10,753	-0.09%
2024/01/16	13	123.50	8	124.25	125.50	5	10,745	0.05%
2024/01/15	1	125.50	0	0.00	125.50	1	10,726	0.01%
2024/01/12	1	125.00	0	0.00	126.00	1	10,964	0.01%
2024/01/10	1	125.00	0	0.00	126.50	1	11,322	0.01%
2024/01/09	1	125.50	0	0.00	126.50	1	11,381	0.01%
2024/01/05	1	126.00	2	126.50	126.50	-1	11,354	-0.01%
2024/01/04	0	0.00	1	126.50	127.00	-1	11,415	-0.01%
2024/01/03	23.1	126.58	1	125.50	126.50	22.1	11,651	0.19%
2023/12/28	0	0.00	1	135.00	135.50	-1	11,296	-0.01%
2023/12/27	0	0.00	5	134.00	133.50	-5	11,260	-0.04%
2023/12/26	0	0.00	10	133.00	132.50	-10	11,230	-0.09%
2023/12/22	0	0.00	3	130.33	131.50	-3	11,380	-0.03%
2023/12/21	3	129.83	2	130.50	130.00	1	11,504	0.01%
2023/12/20	10	132.50	10	133.00	131.50	0	11,464	0.00%
2023/12/19	11	130.95	0	0.00	131.50	11	11,367	0.10%
2023/12/18	0	0.00	3	132.50	131.50	-3	11,390	-0.03%
2023/12/15	0	0.00	1	132.00	131.00	-1	11,408	-0.01%
2023/12/14	0	132.50	24.4	132.93	133.50	-24.4	11,256	-0.22%
2023/12/13	0	130.00	0	0.00	130.00	0	11,179	0.00%
2023/12/12	0	0.00	2	130.50	129.50	-2	11,294	-0.02%
2023/12/11	1	129.50	0.1	130.00	131.00	0.9	11,329	0.01%
2023/12/08	0	0.00	1	129.00	129.50	-1	11,510	-0.01%
2023/12/07	3	126.50	0	0.00	126.50	3	11,493	0.03%
2023/12/06	0	0.00	1	128.00	129.00	-1	11,598	-0.01%
2023/12/05	1	129.50	0	0.00	129.50	1	11,677	0.01%
2023/12/04	0	0.00	0.4	129.50	130.00	-0.4	11,632	0.00%
2023/11/30	0	0.00	4	127.00	128.00	-4	11,645	-0.03%
2023/11/29	0	0.00	14.2	127.39	127.00	-14.2	11,473	-0.12%
2023/11/28	10	125.00	0	0.00	125.50	10	11,316	0.09%
2023/11/27	0	0.00	10	127.70	126.00	-10	11,440	-0.09%
2023/11/24	0	0.00	0.2	127.25	126.50	-0.2	11,610	0.00%
2023/11/21	1	127.00	9.1	127.87	127.00	-8.1	12,850	-0.06%
2023/11/20	1	123.50	0	0.00	124.00	1	12,782	0.01%
2023/11/16	2	124.75	1	124.50	125.00	1	12,730	0.01%
2023/11/15	0	0.00	3.5	125.72	126.00	-3.5	12,641	-0.03%
2023/11/14	1	123.00	21	123.79	123.50	-20	12,410	-0.16%
2023/11/13	1	121.50	23.8	121.87	122.50	-22.8	12,429	-0.18%
2023/11/10	1	117.00	14	118.00	117.50	-13	12,190	-0.11%
2023/11/09	0.4	117.50	0	0.00	118.00	0.4	12,282	0.00%
2023/11/08	0.1	116.50	0	0.00	117.50	0.1	12,332	0.00%
2023/11/07	0.4	117.25	1	117.50	117.50	-0.6	12,387	0.00%
2023/11/06	5	119.00	20	119.12	118.50	-15	12,489	-0.12%
2023/11/03	0	0.00	34	117.31	117.50	-34	12,445	-0.27%
2023/11/02	0	0.00	1	115.00	116.00	-1	12,453	-0.01%
2023/11/01	0	0.00	0.1	114.50	114.50	-0.1	12,399	0.00%
2023/10/31	0	0.00	1	112.95	113.50	-1	12,478	-0.01%
2023/10/27	0	0.00	2	114.25	113.50	-2	12,745	-0.02%
2023/10/26	5	111.80	1	113.50	112.00	4	12,896	0.03%
2023/10/25	12	112.58	1	114.00	114.00	11	13,077	0.08%
2023/10/23	2	116.50	1	117.00	115.00	1	12,980	0.01%
2023/10/20	0	0.00	8.6	117.80	118.50	-8.6	13,087	-0.07%
2023/10/18	1	117.00	1.1	116.55	116.00	-0.1	13,025	0.00%
2023/10/17	0	0.00	3	116.50	116.00	-3	12,869	-0.02%
2023/10/16	0	0.00	2	115.50	116.00	-2	12,932	-0.02%
2023/10/13	0.1	115.00	1	117.00	116.50	-0.9	13,162	-0.01%
2023/10/12	0	0.00	2	116.00	116.50	-2	13,308	-0.02%
2023/10/11	0	0.00	14.6	114.98	115.50	-14.6	13,384	-0.11%
2023/10/06	2	111.50	0	0.00	110.50	2	13,242	0.02%
2023/10/05	0	0.00	1	111.50	112.00	-1	13,451	-0.01%
2023/09/28	0.1	109.50	0	0.00	109.50	0.1	14,153	0.00%
2023/09/26	13.2	109.52	0	0.00	109.00	13.2	14,309	0.09%
2023/09/25	3	112.17	5.1	112.01	112.50	-2.1	14,371	-0.01%
2023/09/22	1	110.50	0	0.00	112.00	1	14,828	0.01%
2023/09/21	0.2	112.63	0	0.00	112.00	0.2	15,060	0.00%
2023/09/20	1.1	114.50	1	115.00	114.50	0.1	15,250	0.00%
2023/09/19	0	0.00	3	114.67	114.00	-3	15,547	-0.02%
2023/09/18	4.2	114.14	2	113.50	113.50	2.2	15,793	0.01%
2023/09/15	0	0.00	1.1	117.45	116.00	-1.1	15,839	-0.01%
2023/09/14	0	0.00	1	113.50	115.50	-1	15,763	-0.01%
2023/09/13	4.2	112.19	1.1	112.53	112.50	3.1	15,743	0.02%
2023/09/11	4.3	114.03	0	0.00	113.50	4.3	15,652	0.03%
2023/09/08	1.5	115.33	0	0.00	116.50	1.5	15,680	0.01%
2023/09/07	0	0.00	1	118.99	118.50	-1	15,829	-0.01%
2023/09/06	3	117.83	4	119.25	118.00	-1	15,997	-0.01%
2023/09/05	0.1	117.00	1.8	118.00	118.50	-1.7	16,147	-0.01%
2023/09/04	2.1	117.50	1	117.50	118.00	1.1	16,289	0.01%
2023/09/01	0.1	118.00	5	118.00	118.50	-4.9	16,862	-0.03%
2023/08/31	14.3	117.05	0	0.00	118.00	14.3	17,476	0.08%
2023/08/29	25.1	117.94	18	116.97	117.50	7.1	17,833	0.04%
2023/08/28	16.2	120.74	20.1	122.05	119.00	-3.9	17,724	-0.02%
2023/08/25	16.4	116.77	21	117.12	116.50	-4.6	17,796	-0.03%
2023/08/24	4.4	113.27	2.1	113.00	113.00	2.3	17,728	0.01%
2023/08/23	0	0.00	5	109.50	109.50	-5	18,049	-0.03%
2023/08/21	0	0.00	5	107.20	108.00	-5	19,229	-0.03%
2023/08/18	0.1	107.14	1	107.00	107.00	-0.9	19,427	0.00%
2023/08/17	2	105.00	5.1	104.51	108.50	-3.1	19,519	-0.02%
2023/08/16	5	107.60	0	0.00	108.00	5	19,556	0.03%
2023/08/15	3	111.00	1	111.00	110.00	2	19,526	0.01%
2023/08/14	0.1	110.00	0	0.00	109.50	0.1	19,710	0.00%
2023/08/11	5	110.80	0	0.00	110.50	5	19,854	0.03%
2023/08/08	3	109.50	0.4	109.00	109.00	2.7	19,798	0.01%
2023/08/07	0	0.00	0.2	110.00	111.50	-0.2	19,717	0.00%
2023/08/04	0.1	109.50	1.2	109.50	109.00	-1.1	19,801	-0.01%
2023/08/02	11.9	110.56	1	111.00	110.50	10.9	19,699	0.06%
2023/08/01	10.1	112.52	0	0.00	114.00	10.1	19,380	0.05%
2023/07/31	0	116.50	3	116.50	114.50	-3	19,111	-0.02%
2023/07/28	6	117.92	29	117.57	117.50	-23	18,899	-0.12%
2023/07/25	11.1	115.40	5	114.00	114.50	6.1	18,785	0.03%
2023/07/24	0.1	111.00	0	0.00	110.50	0.1	18,701	0.00%
2023/07/21	1	109.50	1	110.50	110.50	0	18,835	0.00%
2023/07/20	3	113.17	16	112.00	113.50	-13	18,683	-0.07%
2023/07/19	0	0.00	2	115.00	112.50	-2	18,677	-0.01%
2023/07/18	16.1	114.47	2	117.00	116.00	14.1	18,724	0.08%
2023/07/17	7	115.50	5	115.00	115.00	2	18,515	0.01%
2023/07/14	9	115.17	13	114.38	115.00	-4	18,381	-0.02%
2023/07/13	1	110.50	0	0.00	110.00	1	18,144	0.01%
2023/07/12	3.2	108.31	0	0.00	110.00	3.2	18,019	0.02%
2023/07/11	2	109.00	1	109.00	109.50	1	17,959	0.01%
2023/07/10	4	108.50	0	0.00	108.00	4	18,339	0.02%
2023/07/06	1	109.00	1	110.50	108.50	0	18,145	0.00%
2023/07/04	3.2	110.79	0	0.00	111.00	3.2	18,034	0.02%
2023/07/03	20	111.00	0.3	111.00	111.00	19.8	17,939	0.11%
2023/06/30	3.4	110.34	0	0.00	110.50	3.4	17,928	0.02%
2023/06/29	1.1	122.05	0	0.00	122.50	1.1	17,541	0.01%
2023/06/28	0	0.00	2	123.00	124.00	-2	17,438	-0.01%
2023/06/27	4.1	123.73	2	122.50	124.00	2.1	17,249	0.01%
2023/06/20	0	0.00	22	125.50	126.50	-22	16,846	-0.13%
2023/06/19	5	126.60	0	0.00	126.50	5	16,896	0.03%
2023/06/16	0	0.00	1	125.50	125.50	-1	16,919	-0.01%
2023/06/15	4	127.00	3	126.50	126.50	1	16,850	0.01%
2023/06/14	12	125.13	5	125.90	124.50	7	16,920	0.04%
2023/06/13	13	127.50	27.3	127.11	128.00	-14.3	16,782	-0.09%
2023/06/12	1	126.00	1	125.50	125.50	0	16,636	0.00%
2023/06/09	3	124.67	17	125.12	126.00	-14	16,594	-0.08%
2023/06/08	2.2	122.75	1	123.00	122.50	1.2	16,428	0.01%
2023/06/07	29	124.59	23.1	124.44	125.00	5.9	16,287	0.04%
2023/06/06	3	120.33	22.1	120.59	121.50	-19.1	15,681	-0.12%
2023/06/05	2	117.25	0	0.00	116.50	2	15,127	0.01%
2023/06/02	0	0.00	58.2	115.10	116.50	-58.2	15,003	-0.39%
2023/06/01	1	112.00	1.4	112.00	112.00	-0.4	14,515	0.00%
2023/05/31	1	112.00	1.5	111.97	111.50	-0.5	14,423	0.00%
2023/05/30	0	0.00	4	111.95	111.50	-4	13,966	-0.03%
2023/05/29	1	108.50	0	0.00	109.00	1	13,542	0.01%
2023/05/26	0	0.00	5.4	111.00	110.50	-5.4	13,374	-0.04%
2023/05/25	1	110.00	0	0.00	108.50	1	12,872	0.01%
2023/05/23	0	0.00	0.2	109.00	110.00	-0.2	12,160	0.00%
2023/05/22	0	0.00	1.8	109.83	110.00	-1.8	12,093	-0.01%
2023/05/19	0	0.00	4.8	109.21	109.00	-4.8	11,958	-0.04%
2023/05/18	1	109.00	25.2	107.89	109.00	-24.2	11,980	-0.20%
2023/05/17	0	0.00	12.3	106.44	105.50	-12.3	11,829	-0.10%
2023/05/11	0	0.00	1	103.50	103.50	-1	12,115	-0.01%
2023/05/09	0	0.00	2	104.50	104.50	-2	12,197	-0.02%
2023/05/08	1	104.50	2.1	104.02	104.00	-1.1	12,266	-0.01%
2023/05/05	1	104.00	0	0.00	103.00	1	12,641	0.01%
2023/05/04	2	103.00	0	0.00	103.00	2	12,901	0.02%
2023/05/03	1.6	100.94	1	101.50	101.50	0.6	12,983	0.00%
2023/05/02	1.2	100.58	0	0.00	100.50	1.2	13,109	0.01%
2023/04/28	1	100.00	8	100.00	101.00	-7	13,310	-0.05%
2023/04/27	0	100.50	1	101.51	101.00	-1	13,209	-0.01%
2023/04/26	2.4	100.42	0	0.00	100.50	2.4	13,108	0.02%
2023/04/25	2	101.00	0	0.00	101.50	2	12,980	0.02%
2023/04/21	5	103.10	0	0.00	102.50	5	12,978	0.04%
2023/04/20	0.1	104.00	0	0.00	103.50	0.1	12,887	0.00%
2023/04/19	13.8	103.79	0	0.00	103.50	13.8	13,041	0.11%
2023/04/18	0	0.00	1	106.00	105.50	-1	13,118	-0.01%
2023/04/17	1	106.00	1	106.00	106.00	0	13,172	0.00%
2023/04/14	1	104.00	12	105.92	105.50	-11	13,143	-0.08%
2023/04/13	35.2	104.34	6	103.50	103.50	29.2	13,028	0.22%
2023/04/12	4.8	108.35	0	0.00	109.00	4.8	12,455	0.04%
2023/04/11	1	108.50	0.1	109.00	109.00	0.9	12,271	0.01%
2023/04/10	16.3	108.81	2	108.50	109.00	14.3	12,183	0.12%
2023/04/07	1.6	110.92	0	0.00	110.50	1.6	12,032	0.01%
2023/04/06	1	112.00	0	0.00	112.50	1	11,935	0.01%
2023/03/31	25.3	112.31	0	0.00	112.50	25.3	11,951	0.21%
2023/03/30	0	111.50	2	112.50	112.50	-2	12,012	-0.02%
2023/03/29	0	0.00	11.1	112.00	111.50	-11.1	12,149	-0.09%
2023/03/28	0	0.00	1	110.00	109.50	-1	12,285	-0.01%
2023/03/27	0.1	110.00	0	0.00	109.00	0.1	12,464	0.00%
2023/03/24	1	110.50	3	110.67	111.00	-2	12,707	-0.02%
2023/03/23	3	110.33	0.6	110.00	110.50	2.4	12,687	0.02%
2023/03/22	1	108.50	2	109.00	109.00	-1	12,755	-0.01%
2023/03/21	4	107.00	2	107.00	107.00	2	12,828	0.02%
2023/03/17	0	0.00	2	109.50	109.50	-2	12,898	-0.02%
2023/03/16	2	106.50	0	0.00	108.00	2	12,787	0.02%
2023/03/15	0	0.00	3	109.17	108.50	-3	12,898	-0.02%
2023/03/10	0.2	106.50	1	107.00	107.00	-0.8	12,780	-0.01%
2023/03/09	2	109.00	0	0.00	109.00	2	13,038	0.02%
2023/03/08	1.3	109.40	0	0.00	109.50	1.3	13,156	0.01%
2023/03/07	0.2	108.00	6.4	110.07	110.50	-6.3	13,128	-0.05%
2023/03/06	1.4	108.50	1	109.00	109.00	0.4	12,988	0.00%
2023/03/02	0	0.00	15.1	107.90	108.00	-15.1	13,038	-0.12%
2023/02/24	0	0.00	17	106.59	106.00	-17	12,931	-0.13%
2023/02/17	0	0.00	2	102.00	102.00	-2	13,032	-0.02%
2023/02/15	1	104.00	1	104.50	104.50	0	13,391	0.00%
2023/02/14	2	103.00	5	104.10	104.50	-3	13,304	-0.02%
2023/02/13	1	103.51	0	0.00	104.00	1	13,322	0.01%
2023/02/10	24	105.52	0	0.00	106.00	24	13,334	0.18%
2023/02/09	0	0.00	3	106.67	106.00	-3	13,324	-0.02%
2023/02/08	0	0.00	12	105.50	106.00	-12	13,162	-0.09%
2023/02/06	3	103.67	0	0.00	103.50	3	13,121	0.02%
2023/02/03	2	105.00	12	105.54	106.00	-10	13,077	-0.08%
2023/02/02	1	103.50	2	103.50	103.00	-1	12,842	-0.01%
2023/02/01	2	99.75	0	0.00	102.00	2	12,813	0.02%
2023/01/31	14	100.43	0	0.00	100.00	14	12,750	0.11%
2023/01/30	0	0.00	4	106.00	105.00	-4	12,579	-0.03%
2023/01/13	0	0.00	18	101.06	101.00	-18	12,517	-0.14%
2023/01/12	0	0.00	2	100.50	101.00	-2	12,663	-0.02%
2023/01/10	0	0.00	2	101.00	101.50	-2	12,901	-0.02%
2023/01/09	0	0.00	11	100.39	101.00	-11	12,888	-0.09%
2023/01/06	0	0.00	17.3	96.78	96.80	-17.3	12,828	-0.13%
2023/01/05	0	0.00	0.1	95.30	94.60	-0.1	12,850	0.00%
2023/01/04	1	94.00	0	0.00	93.70	1	13,044	0.01%
2023/01/03	5	92.40	1	94.70	94.60	4	13,466	0.03%
2022/12/28	2.2	93.38	0	0.00	93.50	2.2	13,925	0.02%
2022/12/27	0	0.00	1	94.80	94.50	-1	14,067	-0.01%
2022/12/23	21	93.73	3	93.80	93.80	18	14,432	0.12%
2022/12/22	9	96.10	5	96.24	97.30	4	14,432	0.03%
2022/12/21	0	0.00	6	95.20	95.30	-6	14,256	-0.04%
2022/12/20	18	93.72	3	95.00	93.50	15	14,044	0.11%
2022/12/19	0.2	95.50	0	0.00	95.80	0.2	13,884	0.00%
2022/12/16	2	96.15	1	96.20	96.20	1	13,615	0.01%
2022/12/15	0	0.00	0.1	98.11	98.20	-0.1	13,317	0.00%
2022/12/14	5	97.62	1	97.40	98.00	4	13,257	0.03%
2022/12/13	12.1	96.90	0	0.00	96.30	12.1	13,147	0.09%
2022/12/09	0	0.00	1.4	98.75	99.50	-1.4	13,263	-0.01%
2022/12/08	3	97.00	9	97.00	97.00	-6	13,244	-0.05%
2022/12/07	0	0.00	2	98.90	99.00	-2	13,433	-0.01%
2022/12/06	1	99.70	1	100.01	99.70	0	13,437	0.00%
2022/12/05	0	100.00	1	102.00	101.00	-1	13,471	-0.01%
2022/12/02	4	100.38	2	100.50	101.00	2	13,416	0.01%
2022/12/01	10	99.10	18	100.34	101.50	-8	13,374	-0.06%
2022/11/30	0	0.00	44.3	96.40	97.20	-44.3	13,015	-0.34%
2022/11/29	22	93.78	0.2	95.10	95.40	21.8	12,863	0.17%
2022/11/28	3	94.67	0	0.00	94.60	3	12,883	0.02%
2022/11/25	8	95.50	0	0.00	96.10	8	12,960	0.06%
2022/11/24	1	95.80	7.2	96.40	96.40	-6.2	13,003	-0.05%
2022/11/23	0	0.00	10.4	95.70	95.80	-10.4	13,018	-0.08%
2022/11/22	0	0.00	4.4	94.68	94.80	-4.4	13,042	-0.03%
2022/11/21	2	93.90	2	95.50	94.20	0	13,028	0.00%
2022/11/18	21	94.56	34.4	94.78	94.90	-13.4	12,980	-0.10%
2022/11/17	2	92.55	0	0.00	93.50	2	12,879	0.02%
2022/11/16	0	0.00	3.2	93.56	93.60	-3.2	12,883	-0.02%
2022/11/15	1	91.90	45	92.58	92.80	-44	12,673	-0.35%
2022/11/14	0	0.00	3.7	91.76	91.70	-3.7	12,462	-0.03%
2022/11/11	1	90.10	9.2	90.72	90.40	-8.2	12,306	-0.07%
2022/11/10	2	85.85	1	86.30	86.50	1	11,996	0.01%
2022/11/09	1	86.30	3	86.47	86.80	-2	11,953	-0.02%
2022/11/08	1	84.60	2	84.30	84.40	-1	11,841	-0.01%
2022/11/07	0	0.00	12.2	83.48	84.50	-12.2	11,759	-0.10%
2022/11/04	1	79.00	2	80.55	80.50	-1	11,594	-0.01%
2022/11/02	2	79.90	0	0.00	80.00	2	11,553	0.02%
2022/11/01	25	79.60	0.2	80.30	80.00	24.8	11,502	0.22%
2022/10/31	11.2	79.72	1	80.40	80.40	10.2	11,489	0.09%
2022/10/28	0	0.00	2	80.50	80.70	-2	11,502	-0.02%
2022/10/27	0	0.00	2	78.10	78.70	-2	11,368	-0.02%
2022/10/26	1	77.70	9	77.57	76.90	-8	11,325	-0.07%
2022/10/25	10.1	76.93	6	77.30	77.30	4.1	11,279	0.04%
2022/10/24	1	77.60	24.2	77.76	77.70	-23.2	11,351	-0.20%
2022/10/21	0	0.00	12	76.67	76.30	-12	11,514	-0.10%
2022/10/20	4	73.90	18	74.96	76.00	-14	11,462	-0.12%
2022/10/19	22	75.16	20	74.90	74.90	2	11,252	0.02%
2022/10/18	30	75.76	2	75.95	76.10	28	11,146	0.25%
2022/10/17	11	74.56	10	75.42	76.20	1	10,953	0.01%
2022/10/14	13	75.62	13.4	75.23	75.80	-0.4	10,940	0.00%
2022/10/13	13.2	73.30	10	72.28	72.40	3.2	10,874	0.03%
2022/10/12	19.2	73.10	0	0.00	73.20	19.2	10,751	0.18%
2022/10/11	25.6	75.92	0	0.00	74.60	25.6	10,625	0.24%
2022/10/05	0	0.00	2.2	82.24	81.90	-2.2	10,322	-0.02%
2022/10/04	0	0.00	12.4	79.03	79.80	-12.4	10,094	-0.12%
2022/10/03	15.6	77.96	1	78.10	77.10	14.6	9,975	0.15%
2022/09/30	2	78.55	0	0.00	80.10	2	9,872	0.02%
2022/09/29	0	0.00	0.1	80.40	78.90	-0.1	9,890	0.00%
2022/09/28	1.4	78.60	8	78.50	78.20	-6.6	9,893	-0.07%
2022/09/27	8	81.35	0	0.00	81.10	8	9,896	0.08%
2022/09/26	13.2	81.41	10	82.70	81.30	3.2	10,077	0.03%
2022/09/23	51	84.81	0	0.00	84.00	51	10,147	0.50%
2022/09/22	1	84.60	2	84.05	84.60	-1	10,734	-0.01%
2022/09/21	0	0.00	2	84.90	84.90	-2	11,653	-0.02%
2022/09/20	1	84.90	0	0.00	85.40	1	12,079	0.01%
2022/09/19	1	84.20	3	84.53	84.30	-2	12,196	-0.02%
2022/09/16	3	83.43	0	0.00	83.60	3	12,597	0.02%
2022/09/15	0	0.00	10	83.50	83.20	-10	12,424	-0.08%
2022/09/14	20	82.66	3	82.50	82.70	17	12,447	0.14%
2022/09/13	0	0.00	13.6	85.27	85.90	-13.6	12,225	-0.11%
2022/09/12	50	82.83	40	83.50	83.00	10	12,106	0.08%
2022/09/07	0	80.00	0	0.00	80.20	0	12,305	0.00%
2022/09/06	1	82.30	0	0.00	82.40	1	12,391	0.01%
2022/09/05	0.2	82.45	0	0.00	82.30	0.2	12,515	0.00%
2022/09/02	1.4	83.17	0	0.00	82.70	1.4	12,669	0.01%
2022/09/01	2.2	83.38	1	84.40	83.90	1.2	12,719	0.01%
2022/08/29	2.6	84.53	0	0.00	84.40	2.6	12,770	0.02%
2022/08/26	0	0.00	2.1	87.84	87.50	-2.1	12,778	-0.02%
2022/08/23	3.3	86.48	0.2	86.60	86.60	3.1	13,324	0.02%
2022/08/22	1.2	88.48	0	0.00	88.70	1.2	13,371	0.01%
2022/08/18	2	89.10	0	0.00	89.40	2	13,609	0.01%
2022/08/16	0	0.00	1	90.50	90.70	-1	13,698	-0.01%
2022/08/15	2	90.20	1.1	90.97	90.50	0.9	13,727	0.01%
2022/08/12	0	0.00	0.1	89.60	89.50	-0.1	13,715	0.00%
2022/08/11	0	89.10	20	89.23	89.50	-20	13,766	-0.15%
2022/08/10	6	86.70	4	87.00	87.00	2	13,914	0.01%
2022/08/09	3	87.30	0	0.00	87.70	3	13,984	0.02%
2022/08/08	11	87.50	2	87.70	87.90	9	13,975	0.06%
2022/08/05	5	88.06	11.1	87.86	88.20	-6.1	14,041	-0.04%
2022/08/04	2	86.90	1.1	87.40	87.40	0.9	14,097	0.01%
2022/08/02	1.4	84.66	0	0.00	84.50	1.4	13,932	0.01%
2022/08/01	1	85.40	3	86.03	86.30	-2	13,970	-0.01%
2022/07/29	2.2	86.65	0	0.00	86.40	2.2	14,016	0.02%
2022/07/28	1	87.80	206.1	86.73	87.80	-205.1	13,911	-1.47%	大賣/鉅額交易
2022/07/27	1	83.70	0	0.00	85.10	1	13,666	0.01%
2022/07/26	1.1	83.97	0	0.00	83.70	1.1	13,671	0.01%
2022/07/21	0	0.00	92.2	84.58	85.70	-92.2	14,258	-0.65%
2022/07/20	1	83.10	211.1	84.02	83.40	-210.1	14,176	-1.48%	大賣/鉅額交易
2022/07/19	0	0.00	101.1	82.40	82.60	-101.1	14,260	-0.71%	大賣/鉅額交易
2022/07/18	0	0.00	103.2	80.96	81.10	-103.2	14,201	-0.73%	大賣/鉅額交易
2022/07/15	0	0.00	20.1	78.01	79.20	-20.1	14,075	-0.14%
2022/07/14	0	0.00	7.2	78.17	78.40	-7.2	14,036	-0.05%
2022/07/13	21	76.27	0	0.00	76.20	21	13,926	0.15%
2022/07/12	1	73.60	0	0.00	73.80	1	13,843	0.01%
2022/07/11	2	75.60	0	0.00	75.80	2	13,808	0.01%
2022/07/08	1	76.00	1.1	75.60	76.10	-0.1	13,829	0.00%
2022/07/07	7	71.87	8	73.08	74.60	-1	13,807	-0.01%
2022/07/06	31	73.40	7	73.19	73.10	24	13,831	0.17%
2022/07/05	101	74.01	0	0.00	74.80	101	13,870	0.73%	大買/鉅額交易
2022/07/04	1.5	73.65	11	73.86	74.00	-9.5	13,839	-0.07%
2022/07/01	41	75.44	2	75.10	74.50	39	13,771	0.28%
2022/06/30	30.7	77.87	0	0.00	76.40	30.7	13,699	0.22%
2022/06/29	263.5	79.69	2	80.70	79.10	261.5	13,172	1.99%	大買/鉅額交易
2022/06/28	178.4	91.01	51	91.01	91.00	127.4	12,232	1.04%	大買/鉅額交易
2022/06/27	1	93.31	0.1	94.20	94.30	0.9	11,853	0.01%
2022/06/24	182.8	92.41	15	94.20	92.00	167.8	11,676	1.44%	大買/鉅額交易
2022/06/23	4.2	96.25	0	0.00	95.40	4.2	11,268	0.04%
2022/06/22	1.2	97.25	0	0.00	96.40	1.2	11,263	0.01%
2022/06/21	0	0.00	1	99.40	99.40	-1	11,265	-0.01%
2022/06/20	1	96.20	0	0.00	96.20	1	11,277	0.01%
2022/06/17	5.1	97.96	0.4	99.20	97.50	4.7	11,262	0.04%
2022/06/16	0	0.00	0.2	103.00	101.00	-0.2	11,046	0.00%
2022/06/15	1.1	100.04	0	0.00	100.00	1.1	11,149	0.01%
2022/06/13	1	102.50	0	0.00	102.00	1	11,265	0.01%
2022/06/10	1	105.50	1	105.49	105.00	0	11,236	0.00%
2022/06/09	0	0.00	0.4	104.38	105.00	-0.4	11,275	0.00%
2022/06/08	0	0.00	2.3	104.61	104.00	-2.3	11,321	-0.02%
2022/06/07	0	0.00	10	103.50	102.50	-10	11,290	-0.09%
2022/06/06	0	0.00	0.1	104.50	104.50	-0.1	11,303	0.00%
2022/06/02	0	0.00	2.3	103.96	104.00	-2.3	11,477	-0.02%
2022/06/01	0	0.00	2	103.75	103.00	-2	11,869	-0.02%
2022/05/31	0	0.00	1	104.50	104.50	-1	11,862	-0.01%
2022/05/30	0	0.00	0.3	101.35	103.00	-0.3	11,566	0.00%
2022/05/27	0	0.00	9.3	100.08	101.00	-9.3	11,498	-0.08%
2022/05/25	11	98.23	14.2	98.17	98.20	-3.2	11,666	-0.03%
2022/05/24	0	0.00	1	97.30	96.60	-1	11,910	-0.01%
2022/05/20	0	0.00	3	97.00	97.50	-3	12,136	-0.02%
2022/05/19	2	95.60	0	0.00	95.70	2	12,182	0.02%
2022/05/18	1	96.90	0	0.00	96.90	1	12,207	0.01%
2022/05/17	0	0.00	3.3	96.62	97.30	-3.3	12,138	-0.03%
2022/05/16	2	94.20	1	95.70	94.70	1	12,175	0.01%
2022/05/12	1.1	94.68	0	0.00	93.00	1.1	12,346	0.01%
2022/05/11	0	0.00	1	95.50	96.20	-1	12,730	-0.01%
2022/05/09	1	93.80	0	0.00	94.10	1	13,080	0.01%
2022/05/06	2	95.65	0	0.00	95.90	2	13,159	0.02%
2022/05/05	0	0.00	4	98.28	98.60	-4	13,331	-0.03%
2022/05/03	1	95.90	0	0.00	95.90	1	13,662	0.01%
2022/04/29	1	95.80	55	96.03	95.60	-54	13,727	-0.39%
2022/04/28	11	93.79	0	0.00	93.00	11	13,695	0.08%
2022/04/27	5	91.46	2	91.65	91.80	3	13,571	0.02%
2022/04/25	25.2	95.45	0	0.00	94.60	25.2	13,653	0.18%
2022/04/22	1	98.10	1	99.10	99.10	0	13,599	0.00%
2022/04/21	0	0.00	2.1	99.40	99.50	-2.1	13,720	-0.02%
2022/04/20	2	98.10	0	0.00	99.20	2	13,788	0.01%
2022/04/19	0	0.00	2	98.50	98.10	-2	13,782	-0.01%
2022/04/15	1	98.20	0	0.00	97.90	1	13,944	0.01%
2022/04/14	2	99.90	1.2	100.41	99.50	0.8	14,094	0.01%
2022/04/13	0	0.00	1	97.90	99.10	-1	14,270	-0.01%
2022/04/12	5.4	96.65	0	0.00	96.60	5.4	14,668	0.04%
2022/04/11	1.6	98.85	0	0.00	97.90	1.6	14,632	0.01%
2022/04/08	0.2	100.50	0	0.00	100.50	0.2	14,559	0.00%
2022/04/07	6.3	100.23	0	0.00	99.80	6.3	14,505	0.04%
2022/04/06	1.2	101.17	0	0.00	102.00	1.2	14,349	0.01%
2022/04/01	6.4	102.03	0	0.00	103.50	6.4	14,227	0.04%
2022/03/30	0	0.00	1	104.50	104.50	-1	14,225	-0.01%
2022/03/28	1.1	102.55	1	103.00	103.50	0.1	14,175	0.00%
2022/03/25	2	104.25	1	105.50	104.50	1	14,066	0.01%
2022/03/24	3	104.00	0.2	105.00	105.00	2.8	14,034	0.02%
2022/03/23	1	104.50	2.2	105.00	105.50	-1.2	14,096	-0.01%
2022/03/21	0	0.00	6	105.75	105.00	-6	14,207	-0.04%
2022/03/18	1	105.00	3	104.83	104.50	-2	14,268	-0.01%
2022/03/17	0	0.00	4.2	102.86	103.50	-4.2	14,151	-0.03%
2022/03/15	2	100.10	0	0.00	98.90	2	14,157	0.01%
2022/03/14	0	0.00	1	102.00	102.00	-1	14,255	-0.01%
2022/03/11	4	101.13	0	0.00	100.50	4	14,304	0.03%
2022/03/10	1	100.50	3.1	100.18	100.50	-2.1	14,319	-0.01%
2022/03/09	0	0.00	1.1	97.96	98.20	-1.1	14,509	-0.01%
2022/03/08	6.6	96.64	0	0.00	96.10	6.6	14,624	0.05%
2022/03/07	5.2	97.82	5	97.00	97.60	0.2	14,485	0.00%
2022/03/03	0	0.00	1	103.50	103.50	-1	14,243	-0.01%
2022/03/01	0	0.00	3	101.83	103.00	-3	14,258	-0.02%
2022/02/25	10	99.69	1	99.50	99.30	9	14,182	0.06%
2022/02/24	5.2	99.92	1	101.00	99.70	4.2	14,038	0.03%
2022/02/23	1	102.00	0	0.00	102.00	1	13,833	0.01%
2022/02/22	1	102.50	0	0.00	103.00	1	13,803	0.01%
2022/02/18	0	0.00	0.1	104.00	104.00	-0.1	13,711	0.00%
2022/02/17	1	104.50	6.2	103.98	104.00	-5.2	13,713	-0.04%
2022/02/16	0	0.00	1	103.00	102.50	-1	13,674	-0.01%
2022/02/14	3.2	100.16	0	0.00	100.00	3.2	13,870	0.02%
2022/02/11	4.2	103.38	0	0.00	103.00	4.2	13,832	0.03%
2022/02/10	0	0.00	0.1	103.00	103.50	-0.1	13,727	0.00%
2022/02/09	10	100.50	0	0.00	102.00	10	13,909	0.07%
2022/02/07	0.1	99.70	1	101.50	100.00	-0.9	13,608	-0.01%
2022/01/26	9.2	99.13	0	0.00	98.80	9.2	13,419	0.07%
2022/01/25	8.2	99.13	0	0.00	100.00	8.2	13,366	0.06%
2022/01/24	1	100.50	1	101.00	101.50	0	13,229	0.00%
2022/01/21	28	102.05	0	0.00	101.50	28	13,561	0.21%
2022/01/19	2	105.25	0	0.00	105.00	2	13,454	0.01%
2022/01/18	1	107.50	2.1	109.02	107.50	-1.1	13,380	-0.01%
2022/01/17	0	0.00	2	107.75	108.00	-2	13,341	-0.01%
2022/01/13	5	104.50	0	0.00	105.00	5	13,351	0.04%
2022/01/12	1	107.00	0	0.00	107.00	1	13,438	0.01%
2022/01/11	0	0.00	5	106.50	106.50	-5	13,574	-0.04%
2022/01/07	1.1	106.50	0	0.00	106.50	1.1	13,860	0.01%
2022/01/06	6	109.00	96	108.45	108.50	-90	13,910	-0.65%
2022/01/05	23	110.65	7.9	109.08	111.00	15.1	13,981	0.11%
2022/01/04	80	107.16	3	107.00	107.00	77	14,061	0.55%
2022/01/03	1	107.50	1	107.00	105.50	0	14,368	0.00%
2021/12/30	1.1	106.41	10	106.25	106.50	-8.9	14,588	-0.06%
2021/12/29	0	0.00	1.1	106.45	106.00	-1.1	14,793	-0.01%
2021/12/28	5	106.00	0	0.00	105.50	5	15,223	0.03%
2021/12/27	10	105.25	0	0.00	105.00	10	15,491	0.06%
2021/12/24	0	0.00	4	105.13	105.00	-4	15,556	-0.03%
2021/12/23	3	104.50	6	104.42	103.50	-3	15,660	-0.02%
2021/12/22	9	103.00	6	102.50	103.00	3	15,928	0.02%
2021/12/17	3	102.00	1	103.00	102.00	2	16,274	0.01%
2021/12/15	4	101.88	0	0.00	101.50	4	16,320	0.02%
2021/12/14	1	102.00	0	0.00	102.00	1	16,569	0.01%
2021/12/13	1	102.50	0	0.00	102.50	1	16,521	0.01%
2021/12/10	2	104.00	0	0.00	103.00	2	16,486	0.01%
2021/12/09	3	104.33	0	0.00	104.50	3	16,356	0.02%
2021/12/08	6	107.67	3	107.17	107.00	3	16,131	0.02%
2021/12/07	4	105.38	0	0.00	104.00	4	16,069	0.02%
2021/12/06	1	106.00	1	106.50	106.00	0	15,944	0.00%
2021/12/03	9	107.00	7.2	108.50	109.00	1.8	15,909	0.01%
2021/12/02	5	105.10	3	105.50	105.00	2	15,758	0.01%
2021/11/30	3	102.50	1	102.50	102.00	2	15,699	0.01%
2021/11/29	2	99.65	0	0.00	101.00	2	15,545	0.01%
2021/11/26	0	0.00	0	102.50	101.50	0	15,503	0.00%
2021/11/25	1	104.00	1	102.50	104.00	0	15,535	0.00%
2021/11/24	0	103.50	1	103.50	103.00	-1	15,507	-0.01%
2021/11/23	0	0.00	0.1	105.00	105.00	-0.1	15,478	0.00%
2021/11/22	2.1	106.52	2	106.75	106.50	0.1	15,421	0.00%
2021/11/19	201	107.00	211	106.03	106.00	-10	15,327	-0.07%	大買/大賣/
2021/11/18	0	106.00	5	106.00	106.00	-5	15,281	-0.03%
2021/11/16	1	105.00	2.1	105.50	105.50	-1.1	15,353	-0.01%
2021/11/15	2.1	104.52	0	0.00	105.50	2.1	15,407	0.01%
2021/11/11	1	101.50	4	102.25	102.50	-3	15,390	-0.02%
2021/11/10	0	0.00	4	103.50	104.00	-4	15,331	-0.03%
2021/11/09	17	106.15	9	105.50	105.00	8	15,379	0.05%
2021/11/08	17	104.97	5.1	104.89	105.50	11.9	15,065	0.08%
2021/11/04	0	0.00	1	98.50	98.10	-1	14,838	-0.01%
2021/11/03	1	98.20	1	98.30	98.30	0	14,890	0.00%
2021/11/02	0	0.00	3	99.70	98.80	-3	14,979	-0.02%
2021/11/01	5.3	98.71	1	98.20	98.20	4.3	15,058	0.03%
2021/10/29	7	100.43	2	100.00	99.80	5	15,088	0.03%
2021/10/28	7	99.23	7.3	100.12	99.80	-0.3	14,769	0.00%
2021/10/27	1	97.40	0	0.00	97.20	1	14,813	0.01%
2021/10/26	0	0.00	3.3	97.68	98.00	-3.3	15,457	-0.02%
2021/10/25	2	96.10	0.1	97.03	96.40	1.9	15,412	0.01%
2021/10/22	0.1	95.60	0	0.00	96.00	0.1	15,400	0.00%
2021/10/21	1	96.50	0	0.00	95.90	1	15,286	0.01%
2021/10/20	20	98.28	20	97.75	97.70	0	15,171	0.00%
2021/10/19	1	97.70	1.3	97.70	98.40	-0.3	15,081	0.00%
2021/10/18	1.1	94.71	0	0.00	94.60	1.1	15,030	0.01%
2021/10/15	1	95.00	1.3	96.06	96.20	-0.3	15,075	0.00%
2021/10/13	9.1	93.88	1	93.00	92.40	8.1	14,820	0.05%
2021/10/12	2.1	93.89	0	0.00	93.50	2.1	14,731	0.01%
2021/10/08	26.2	97.75	13	98.59	96.20	13.2	14,563	0.09%
2021/10/07	1	100.00	0	0.00	101.00	1	14,200	0.01%
2021/10/06	0.3	100.00	0	0.00	100.00	0.3	14,086	0.00%
2021/10/05	1	100.50	0	0.00	100.50	1	13,924	0.01%
2021/10/04	1.2	104.26	3	104.00	103.50	-1.8	13,544	-0.01%
2021/10/01	0	0.00	0.1	107.00	108.00	-0.1	13,320	0.00%
2021/09/30	0	0.00	3	108.17	109.00	-3	13,249	-0.02%
2021/09/29	1	105.00	0	0.00	106.00	1	13,056	0.01%
2021/09/28	3	112.50	0	0.00	112.50	3	12,775	0.02%
2021/09/27	11	115.91	11	115.91	115.50	0	12,519	0.00%
2021/09/24	0	116.50	2	118.00	117.50	-2	12,451	-0.02%
2021/09/23	3	117.17	0	0.00	116.50	3	12,536	0.02%
2021/09/22	1	113.50	0	0.00	116.00	1	12,619	0.01%
2021/09/17	1	118.50	0	0.00	118.00	1	12,583	0.01%
2021/09/16	1	121.00	0	0.00	121.50	1	12,353	0.01%
2021/09/14	0	0.00	30	125.50	124.50	-30	12,349	-0.24%
2021/09/13	14	124.75	58	124.97	124.00	-44	12,395	-0.35%
2021/09/10	77	125.96	3.1	126.16	128.00	73.9	12,477	0.59%
2021/09/08	0.1	118.00	0	119.50	119.50	0.1	12,447	0.00%
2021/09/07	0	120.00	2.4	120.65	121.50	-2.3	12,404	-0.02%
2021/09/06	1	124.50	0	0.00	124.50	1	12,357	0.01%
2021/09/03	0	0.00	0.4	128.50	128.50	-0.4	12,569	0.00%
2021/09/02	0	0.00	6	126.50	125.50	-6	12,521	-0.05%
2021/09/01	0	0.00	1	126.00	126.50	-1	12,503	-0.01%
2021/08/27	0	0.00	1	124.50	127.00	-1	12,574	-0.01%
2021/08/25	0	0.00	1	122.00	122.50	-1	12,618	-0.01%
2021/08/23	0	0.00	61	117.57	121.00	-61	12,772	-0.48%
2021/08/20	0	0.00	55	117.00	116.00	-55	12,842	-0.43%
2021/08/19	3	116.67	37	115.50	115.50	-34	12,963	-0.26%
2021/08/17	1	120.00	36	117.00	117.00	-35	13,114	-0.27%
2021/08/13	1	120.00	5	121.80	120.00	-4	13,105	-0.03%
2021/08/12	1	125.00	0	0.00	125.50	1	13,011	0.01%
2021/08/11	90	128.17	5	127.00	127.00	85	13,044	0.65%
2021/08/09	0	0.00	88	128.03	128.00	-88	13,380	-0.66%
2021/08/06	4.1	131.47	0	0.00	129.00	4.1	13,718	0.03%
2021/08/05	0	0.00	40	131.89	132.00	-40	13,958	-0.29%
2021/08/04	35	130.50	4.1	130.85	131.00	30.9	14,360	0.22%
2021/08/03	1	124.00	3	125.64	127.00	-2	14,475	-0.01%
2021/08/02	187	124.51	2	124.75	125.50	185	14,467	1.28%	大買/鉅額交易
2021/07/30	28	123.77	47.3	122.60	122.50	-19.3	14,405	-0.13%
2021/07/29	0	114.00	2	114.75	115.00	-2	13,902	-0.01%
2021/07/28	3	111.33	0	0.00	112.50	3	14,116	0.02%
2021/07/27	0	0.00	1	117.00	115.00	-1	14,374	-0.01%
2021/07/23	2.1	115.31	1	116.00	115.00	1.1	15,164	0.01%
2021/07/22	0.1	117.04	2	120.00	117.50	-1.9	15,636	-0.01%
2021/07/21	1	119.99	5.1	119.00	119.50	-4.1	15,887	-0.03%
2021/07/20	2	118.50	11	118.50	118.00	-9	16,329	-0.06%
2021/07/19	0	0.00	77	117.01	117.50	-77	16,317	-0.47%
2021/07/16	50.1	116.41	3	116.00	116.50	47.1	16,454	0.29%
2021/07/15	32	119.47	11	119.00	120.00	21	16,379	0.13%
2021/07/13	0	0.00	8	116.50	115.50	-8	16,076	-0.05%
2021/07/12	0	0.00	6	112.42	112.50	-6	16,135	-0.04%
2021/07/09	1	110.50	0	0.00	111.00	1	16,200	0.01%
2021/07/08	5	112.71	3	112.50	112.00	2	16,373	0.01%
2021/07/07	10	114.90	34	114.68	114.50	-24	16,499	-0.15%
2021/07/06	2	114.00	22	114.00	113.00	-20	16,851	-0.12%
2021/07/05	26	112.83	1	113.00	114.00	25	17,135	0.15%
2021/07/02	1	112.00	0	0.00	112.00	1	17,210	0.01%
2021/07/01	0	0.00	1	111.00	111.00	-1	17,383	-0.01%
2021/06/30	26	111.60	0	0.00	112.00	26	17,625	0.15%
2021/06/29	3	110.83	9	111.06	113.00	-6	17,685	-0.03%
2021/06/28	6	113.08	0	0.00	112.50	6	17,702	0.03%
2021/06/25	1	116.00	0	0.00	117.50	1	17,800	0.01%
2021/06/23	0.1	114.50	0	0.00	116.00	0.1	18,121	0.00%
2021/06/22	1	114.50	5	112.00	113.00	-4	18,176	-0.02%
2021/06/21	0	0.00	3	113.00	113.00	-3	18,272	-0.02%
2021/06/18	0	0.00	1	117.00	116.50	-1	18,445	-0.01%
2021/06/16	1	117.00	1	117.50	115.50	0	18,872	0.00%
2021/06/15	2	117.75	5	118.00	118.00	-3	19,182	-0.02%
2021/06/11	12	118.83	14	119.18	118.50	-2	19,357	-0.01%
2021/06/10	0	0.00	5.2	115.60	116.50	-5.2	19,309	-0.03%
2021/06/09	2	113.50	0	0.00	114.00	2	19,532	0.01%
2021/06/08	2	116.00	5	117.00	115.50	-3	19,798	-0.02%
2021/06/07	0	0.00	35.1	114.28	115.50	-35.1	19,994	-0.18%
2021/06/04	5	110.50	1	110.50	111.00	4	19,968	0.02%
2021/06/03	15	111.17	10	110.90	112.00	5	20,393	0.02%
2021/06/02	7	110.86	1	110.50	111.00	6	20,500	0.03%
2021/06/01	11	112.32	0	0.00	113.00	11	20,846	0.05%
2021/05/31	11	111.23	0	0.00	111.50	11	21,169	0.05%
2021/05/28	0	0.00	1	109.00	110.50	-1	21,319	0.00%
2021/05/27	0	0.00	1	108.00	109.00	-1	21,519	0.00%
2021/05/26	3	107.33	1	109.50	107.50	2	21,733	0.01%
2021/05/25	6	107.75	3	107.67	108.50	3	21,844	0.01%
2021/05/24	3	106.83	1	107.00	106.50	2	22,003	0.01%
2021/05/21	1	105.50	0	0.00	105.50	1	22,453	0.00%
2021/05/20	0	0.00	1	106.50	106.50	-1	22,841	0.00%
2021/05/19	0	0.00	3	106.33	105.50	-3	23,478	-0.01%
2021/05/18	45	104.40	43	105.09	106.50	2	24,781	0.01%
2021/05/17	0	0.00	41	101.00	103.00	-41	24,950	-0.16%
2021/05/14	8	102.44	8	104.50	105.00	0	26,053	0.00%
2021/05/13	0	0.00	5	97.28	100.00	-5	25,966	-0.02%
2021/05/12	8.1	99.84	8	99.54	97.00	0.1	25,924	0.00%
2021/05/11	1.3	104.64	2	105.50	103.50	-0.8	25,978	0.00%
2021/05/10	1	110.00	0	0.00	110.00	1	26,092	0.00%
2021/05/07	1	111.50	3	112.17	113.00	-2	26,508	-0.01%
2021/05/05	2	108.25	4	108.63	106.50	-2	26,960	-0.01%
2021/05/04	6	110.00	9	110.00	111.50	-3	27,386	-0.01%
2021/05/03	9.2	112.97	2	114.75	112.50	7.2	27,629	0.03%
2021/04/29	51	119.50	113	119.17	118.00	-62	27,659	-0.22%	大賣/
2021/04/28	68	122.98	7	121.57	123.00	61	27,595	0.22%
2021/04/27	20	119.00	54	116.96	118.00	-34	27,845	-0.12%
2021/04/26	53.1	117.70	25.1	116.55	118.00	28	28,423	0.10%
2021/04/23	1	110.00	0	0.00	111.00	1	28,473	0.00%
2021/04/22	4	108.75	10.1	110.53	108.00	-6.1	28,964	-0.02%
2021/04/21	1	110.49	1	110.50	110.00	0	29,456	0.00%
2021/04/20	1	112.00	1	112.50	113.00	0	30,225	0.00%
2021/04/19	2	112.25	0	0.00	111.50	2	31,196	0.01%
2021/04/16	0	0.00	1	112.00	113.00	-1	31,585	0.00%
2021/04/15	1.1	107.50	0	0.00	109.00	1.1	31,907	0.00%
2021/04/14	3	110.50	7	110.57	110.00	-4	32,258	-0.01%
2021/04/13	0	0.00	1	113.50	112.50	-1	33,038	0.00%
2021/04/12	3	115.00	4.6	113.85	112.50	-1.6	33,479	0.00%
2021/04/09	3.1	111.99	10.3	113.18	112.00	-7.2	33,577	-0.02%
2021/04/08	1	110.50	1	111.50	111.50	0	33,482	0.00%
2021/04/07	5	111.30	2	112.50	111.50	3	33,511	0.01%
2021/04/06	1	111.00	5	110.90	111.50	-4	33,630	-0.01%
2021/04/01	0	108.00	2	107.00	107.50	-2	33,613	-0.01%
2021/03/31	6.1	108.44	1	110.50	107.50	5.1	33,924	0.02%
2021/03/30	12	110.00	26.1	109.66	111.00	-14.1	34,424	-0.04%
2021/03/29	0	108.50	23	109.13	109.00	-23	34,350	-0.07%
2021/03/26	10	107.00	5	107.00	107.00	5	34,367	0.01%
2021/03/25	5	104.90	3	105.83	106.00	2	34,338	0.01%
2021/03/24	4	106.88	11	106.95	107.00	-7	34,381	-0.02%
2021/03/23	6	108.08	14	108.54	108.00	-8	34,536	-0.02%
2021/03/22	32.1	107.98	35	107.10	108.00	-2.9	34,448	-0.01%
2021/03/19	26	107.35	34	106.31	108.00	-8	34,461	-0.02%
2021/03/18	27	105.96	34	104.62	106.50	-7	34,326	-0.02%
2021/03/17	23	103.00	28.4	104.32	103.00	-5.4	34,419	-0.02%
2021/03/16	22	103.95	23	103.02	104.00	-1	34,648	0.00%
2021/03/15	23	102.54	22	103.98	102.50	1	34,624	0.00%
2021/03/12	24.1	104.90	25	106.80	105.00	-0.9	34,457	0.00%
2021/03/11	25	103.66	28	102.00	105.00	-3	34,635	-0.01%
2021/03/10	23	101.17	22	102.84	101.00	1	34,705	0.00%
2021/03/09	29	101.01	34	99.57	101.00	-5	34,756	-0.01%
2021/03/08	29.1	102.62	23	103.98	102.50	6.1	34,625	0.02%
2021/03/05	7	101.13	2	102.00	102.00	5	34,784	0.01%
2021/03/04	7	103.29	0	0.00	103.00	7	35,437	0.02%
2021/03/03	4	103.00	19	104.63	107.00	-15	35,207	-0.04%
2021/03/02	25	107.24	4	107.38	106.00	21	35,039	0.06%
2021/02/26	27.1	104.28	7	105.07	103.50	20.1	34,835	0.06%
2021/02/25	13	108.23	18	107.86	107.50	-5	34,544	-0.01%
2021/02/24	94.1	108.17	75	106.50	106.00	19.1	34,504	0.06%
2021/02/23	66.2	108.82	6	108.67	110.00	60.2	34,280	0.18%
2021/02/22	11	112.27	1.1	111.23	112.00	9.9	33,881	0.03%
2021/02/19	19.1	112.85	22	113.39	113.50	-2.9	33,474	-0.01%
2021/02/18	38.1	116.80	14	116.68	117.50	24.1	32,992	0.07%
2021/02/17	0	0.00	8	116.00	116.00	-8	31,771	-0.03%
2021/02/05	7	101.36	117.3	102.38	105.50	-110.3	31,522	-0.35%	大賣/鉅額交易
2021/02/04	48	97.88	34	98.41	97.70	14	30,348	0.05%
2021/02/03	34.3	97.91	15	98.50	98.10	19.3	30,349	0.06%
2021/02/02	13.1	98.98	21	96.97	98.60	-7.9	30,594	-0.03%
2021/02/01	42	93.70	397.7	92.70	94.90	-355.7	30,391	-1.17%	大賣/鉅額交易
2021/01/29	2.1	93.67	1	94.90	92.00	1.1	30,242	0.00%
2021/01/28	14	94.81	11	94.70	94.50	3	29,989	0.01%
2021/01/27	26	99.04	0	0.00	98.30	26	29,853	0.09%
2021/01/26	16	99.71	1	102.00	98.40	15	29,922	0.05%
2021/01/25	13	103.12	158	102.98	102.00	-145	30,592	-0.47%	大賣/鉅額交易
2021/01/22	4	105.63	5.4	105.24	105.00	-1.4	30,189	0.00%
2021/01/21	1	104.50	17	104.24	105.50	-16	29,972	-0.05%
2021/01/20	14	105.71	14	105.71	104.50	0	29,786	0.00%
2021/01/19	43	106.03	9.3	105.48	105.50	33.7	29,271	0.12%
2021/01/18	2	96.35	19	98.74	100.50	-17	28,867	-0.06%
2021/01/15	22	99.86	102	99.46	98.00	-80	28,441	-0.28%	大賣/
2021/01/14	19	99.86	23	99.93	99.00	-4	28,182	-0.01%
2021/01/13	89	96.29	15	95.15	99.60	74	28,111	0.26%
2021/01/12	32	93.09	20	93.92	92.20	12	27,419	0.04%
2021/01/11	10	89.00	10.9	89.79	90.40	-0.9	26,570	0.00%
2021/01/08	1	88.10	15	89.30	88.00	-14	26,340	-0.05%
2021/01/07	12	89.94	14	90.44	89.40	-2	25,958	-0.01%
2021/01/06	8	88.26	65	89.00	88.50	-57	25,686	-0.22%
2021/01/05	68	86.06	34.2	86.29	86.60	33.8	24,823	0.14%
2021/01/04	3	82.80	10	83.02	83.90	-7	24,592	-0.03%
2020/12/31	13	81.70	85	81.31	81.30	-72	24,334	-0.30%
2020/12/30	23	80.59	2	81.30	81.70	21	24,220	0.09%
2020/12/29	16	80.41	13	80.89	80.70	3	24,250	0.01%
2020/12/28	4	81.75	42	81.89	81.70	-38	24,227	-0.16%
2020/12/25	36	81.16	147	81.85	80.90	-111	24,055	-0.46%	大賣/鉅額交易
2020/12/24	34	79.87	85	80.41	80.50	-51	23,732	-0.21%
2020/12/23	3	77.33	12.4	77.62	77.20	-9.4	23,165	-0.04%
2020/12/22	8	78.73	1	79.90	78.20	7	22,995	0.03%
2020/12/21	1	79.50	25	78.90	79.50	-24	22,931	-0.10%
2020/12/18	80	79.33	0	0.00	78.90	80	22,803	0.35%
2020/12/17	8	79.59	3	79.90	79.50	5	22,680	0.02%
2020/12/16	0	0.00	13	78.76	78.70	-13	22,380	-0.06%
2020/12/15	12	77.43	6	77.95	77.60	6	22,256	0.03%
2020/12/14	19	77.78	5	77.38	77.00	14	22,036	0.06%
2020/12/11	68	79.20	13	78.55	78.80	55	21,894	0.25%
2020/12/10	17	80.28	8	80.55	80.60	9	21,461	0.04%
2020/12/09	26	79.80	7	79.96	79.50	19	20,991	0.09%
2020/12/08	19	78.76	221	78.74	79.50	-202	20,695	-0.98%	大賣/鉅額交易
2020/12/07	385	81.13	24	79.65	78.80	361	20,624	1.75%	大買/鉅額交易
2020/12/04	5	79.22	5	79.32	79.60	0	20,184	0.00%
2020/12/03	8	77.20	7	77.61	77.90	1	19,886	0.01%
2020/12/02	7	75.93	7	76.03	77.30	0	19,729	0.00%
2020/12/01	10	76.38	2	76.85	76.70	8	19,595	0.04%
2020/11/30	15	78.63	28	78.91	76.60	-13	19,415	-0.07%
2020/11/27	2	73.90	12	74.18	74.40	-10	18,575	-0.05%
2020/11/26	1	72.80	5	73.34	73.50	-4	18,466	-0.02%
2020/11/25	2	72.55	6	72.83	72.50	-4	18,502	-0.02%
2020/11/24	0	0.00	6.7	73.55	73.40	-6.7	18,396	-0.04%
2020/11/23	8	74.11	13	74.48	73.90	-5	18,267	-0.03%
2020/11/20	5	73.02	2	72.60	72.90	3	18,014	0.02%
2020/11/19	1	72.50	3	72.37	72.90	-2	17,935	-0.01%
2020/11/18	3	72.97	3	72.77	73.00	0	17,866	0.00%
2020/11/17	1	72.80	8	72.38	72.00	-7	17,771	-0.04%
2020/11/16	11	71.46	1	71.20	71.90	10	17,998	0.06%
2020/11/13	6	70.55	9	70.48	70.50	-3	18,176	-0.02%
2020/11/12	2	71.80	6	71.45	72.00	-4	18,262	-0.02%
2020/11/11	1	71.50	3	71.17	71.50	-2	18,128	-0.01%
2020/11/10	2	71.05	104	70.91	71.50	-102	17,981	-0.57%	大賣/鉅額交易
2020/11/09	5	69.34	107.1	69.69	70.20	-102.1	17,538	-0.58%	大賣/鉅額交易
2020/11/06	40	68.13	5	68.48	68.70	35	17,342	0.20%
2020/11/05	0	0.00	3	67.93	68.20	-3	17,146	-0.02%
2020/11/04	3	67.33	6	67.78	68.00	-3	16,930	-0.02%
2020/11/03	38	66.78	1	66.70	66.80	37	16,716	0.22%
2020/11/02	8	66.40	120	66.23	66.80	-112	16,467	-0.68%	大賣/鉅額交易
2020/10/30	76	63.26	33	63.39	63.20	43	15,418	0.28%
2020/10/29	6	61.98	2	62.50	62.50	4	15,695	0.03%
2020/10/28	44	63.24	3	63.33	63.10	41	16,235	0.25%
2020/10/27	22	64.69	1	64.30	64.40	21	16,273	0.13%
2020/10/26	3	66.13	17	66.58	66.30	-14	16,341	-0.09%
2020/10/23	11	64.83	13	64.95	65.20	-2	16,041	-0.01%
2020/10/22	85	64.22	23	64.30	64.40	62	16,502	0.38%
2020/10/21	13	62.95	96	64.31	64.10	-83	16,708	-0.50%
2020/10/20	0	0.00	6	62.43	61.90	-6	16,222	-0.04%
2020/10/19	7	62.01	2	62.20	61.90	5	16,103	0.03%
2020/10/16	5	61.50	1	62.20	61.20	4	16,002	0.02%
2020/10/15	50	61.10	26	61.41	61.30	24	15,922	0.15%
2020/10/14	34	61.27	0	0.00	60.90	34	15,768	0.22%
2020/10/13	5	61.62	0	0.00	61.80	5	15,618	0.03%
2020/10/12	6	62.42	55	61.80	62.10	-49	15,523	-0.32%
2020/10/08	51	61.52	4	60.98	61.50	47	15,126	0.31%
2020/10/07	29	60.12	11	60.07	60.10	18	14,997	0.12%
2020/10/06	7	60.81	18	61.07	60.20	-11	15,039	-0.07%
2020/10/05	40	60.50	87	60.69	60.50	-47	15,004	-0.31%
2020/09/30	5	59.60	7	59.31	59.20	-2	14,959	-0.01%
2020/09/29	1	59.60	3	60.07	58.60	-2	15,097	-0.01%
2020/09/28	150	60.16	82	60.08	60.20	68	15,071	0.45%	大買/
2020/09/25	1	58.30	0	0.00	58.90	1	15,081	0.01%
2020/09/24	2	58.50	0	0.00	58.20	2	15,193	0.01%
2020/09/23	1	59.80	2	59.80	59.90	-1	15,347	-0.01%
2020/09/22	11	60.79	0	0.00	60.40	11	15,304	0.07%
2020/09/21	1	61.70	9	62.32	61.70	-8	15,289	-0.05%
2020/09/18	2	62.45	5	62.44	62.40	-3	15,308	-0.02%
2020/09/17	4	62.35	0	0.00	62.30	4	15,266	0.03%
2020/09/16	3	62.43	1	62.80	62.40	2	15,278	0.01%
2020/09/15	5	61.80	10	62.00	62.00	-5	15,188	-0.03%
2020/09/14	0	0.00	3	61.80	61.60	-3	15,276	-0.02%
2020/09/10	9	61.93	17	61.59	61.20	-8	15,305	-0.05%
2020/09/09	1	60.60	2	61.60	62.00	-1	15,289	-0.01%
2020/09/08	12	61.40	2	61.30	61.40	10	15,271	0.07%
2020/09/07	6	60.87	2	60.20	61.00	4	15,274	0.03%
2020/09/04	4	59.20	7	59.59	59.50	-3	15,281	-0.02%
2020/09/03	1	60.60	4	60.35	60.30	-3	15,251	-0.02%
2020/09/02	15	61.17	1	60.00	60.20	14	15,232	0.09%
2020/08/31	1	61.10	21	61.83	61.20	-20	15,154	-0.13%
2020/08/28	25	61.02	1	61.00	61.10	24	15,030	0.16%
2020/08/27	18	62.07	4	62.18	61.60	14	15,205	0.09%
2020/08/26	3	61.80	0	0.00	61.90	3	15,197	0.02%
2020/08/25	22	62.19	18	62.26	62.10	4	15,200	0.03%
2020/08/24	3	61.40	4	61.43	61.30	-1	15,508	-0.01%
2020/08/21	3	61.13	2	61.80	61.90	1	15,499	0.01%
2020/08/20	32	62.00	22	60.87	61.10	10	15,442	0.06%
2020/08/19	55	65.89	0	0.00	64.80	55	15,036	0.37%
2020/08/18	23	67.81	22	66.99	67.00	1	14,760	0.01%
2020/08/17	37	68.16	2	68.05	68.40	35	14,617	0.24%
2020/08/14	15	66.84	0	0.00	66.80	15	14,748	0.10%
2020/08/13	3	68.77	2	68.00	68.00	1	14,659	0.01%
2020/08/12	5	70.02	56	69.75	69.90	-51	14,630	-0.35%
2020/08/11	6	70.68	8	70.96	70.40	-2	14,577	-0.01%
2020/08/10	1	70.80	27	70.76	70.40	-26	14,476	-0.18%
2020/08/07	10	70.30	7.5	70.43	70.30	2.5	14,458	0.02%
2020/08/06	9	70.48	3	71.07	70.90	6	14,345	0.04%
2020/08/05	34	70.68	1	70.50	70.30	33	14,191	0.23%
2020/08/04	34	71.30	4	70.73	70.60	30	13,930	0.22%
2020/08/03	10	72.47	12	73.00	71.60	-2	13,492	-0.01%
2020/07/31	3	75.47	0	0.00	75.60	3	12,811	0.02%
2020/07/30	49	74.00	126.2	74.74	75.50	-77.2	12,677	-0.61%	大賣/
2020/07/29	52	72.27	57	72.87	72.50	-5	12,382	-0.04%
2020/07/28	198	74.40	66	76.58	70.70	132	12,268	1.08%	大買/鉅額交易
2020/07/27	5	73.90	97	74.25	73.00	-92	11,638	-0.79%
2020/07/24	3	71.90	7	70.60	69.90	-4	11,081	-0.04%
2020/07/23	19	71.30	0	0.00	71.80	19	10,898	0.17%
2020/07/22	6	71.93	1	72.00	71.80	5	10,879	0.05%
2020/07/21	61	72.49	11	71.90	72.00	50	10,752	0.47%
2020/07/20	6	70.23	1	69.70	70.60	5	10,653	0.05%
2020/07/17	2	69.90	0	0.00	69.30	2	10,703	0.02%
2020/07/15	1	70.90	0	0.00	70.70	1	10,723	0.01%
2020/07/14	3	71.30	0	0.00	70.70	3	10,890	0.03%
2020/07/13	0	0.00	12	72.31	72.40	-12	10,838	-0.11%
2020/07/10	21	71.36	53	71.60	71.60	-32	10,829	-0.30%
2020/07/09	44	70.99	3	70.83	70.40	41	10,785	0.38%
2020/07/08	1	69.60	3.8	69.42	69.50	-2.8	10,545	-0.03%
2020/07/07	6	71.18	4	70.43	70.50	2	10,396	0.02%
2020/07/06	1	71.70	0	0.00	71.60	1	10,289	0.01%
2020/07/03	13.2	72.83	2	72.95	71.90	11.2	10,198	0.11%
2020/07/02	3	70.97	44	70.56	72.70	-41	10,104	-0.41%
2020/06/24	20	68.10	0	0.00	68.00	20	10,071	0.20%
2020/06/22	0	0.00	1	68.20	68.20	-1	10,310	-0.01%
2020/06/19	0	0.00	10	68.20	68.20	-10	10,480	-0.10%
2020/06/18	0	0.00	2	67.20	67.50	-2	10,454	-0.02%
2020/06/17	0	0.00	2	67.30	68.00	-2	10,597	-0.02%
2020/06/16	0	0.00	1	67.00	67.30	-1	10,947	-0.01%
2020/06/11	10	66.10	0	0.00	66.50	10	11,576	0.09%
2020/06/10	0	0.00	1	68.00	68.00	-1	11,675	-0.01%
2020/06/09	20	66.80	0	0.00	66.20	20	11,883	0.17%
2020/06/08	1	67.80	1	68.30	68.00	0	12,024	0.00%
2020/06/05	0	0.00	1	68.10	68.20	-1	11,980	-0.01%
2020/06/03	5	65.62	3	65.87	66.50	2	12,037	0.02%
2020/06/02	0	0.00	1	63.40	63.50	-1	11,846	-0.01%
2020/06/01	1	62.70	0	0.00	62.80	1	11,862	0.01%
2020/05/29	0	0.00	1	62.20	61.80	-1	11,822	-0.01%
2020/05/27	2	61.25	1.3	61.20	61.00	0.7	11,656	0.01%
2020/05/25	0	0.00	3	60.37	61.10	-3	11,733	-0.03%
2020/05/22	3	62.20	0	0.00	61.30	3	11,709	0.03%
2020/05/21	0.6	63.00	2	62.55	63.00	-1.4	11,682	-0.01%
2020/05/20	2	61.45	1	61.90	61.70	1	11,415	0.01%
2020/05/19	3	62.23	1	64.20	62.20	2	11,304	0.02%
2020/05/18	1	63.10	0	0.00	62.60	1	11,249	0.01%
2020/05/15	1	65.60	0	0.00	66.40	1	11,217	0.01%
2020/05/14	0	0.00	1	67.10	66.50	-1	11,200	-0.01%
2020/05/12	1	68.50	0	0.00	68.10	1	11,132	0.01%
2020/05/07	0	0.00	1	66.70	66.20	-1	11,275	-0.01%
2020/05/05	0	0.00	1	65.60	65.00	-1	11,260	-0.01%
2020/05/04	2	63.15	0	0.00	64.40	2	11,292	0.02%
2020/04/30	0	0.00	85	65.93	67.10	-85	11,242	-0.76%
2020/04/29	50	65.39	0	0.00	65.30	50	11,365	0.44%
2020/04/28	38	64.62	47	64.76	64.80	-9	11,470	-0.08%
2020/04/27	76	64.43	33	65.03	65.30	43	11,653	0.37%
2020/04/23	0	0.00	1	62.80	63.30	-1	11,663	-0.01%
2020/04/22	1	61.80	0	0.00	62.60	1	11,688	0.01%
2020/04/21	4	64.23	0	0.00	63.10	4	11,654	0.03%
2020/04/17	2	66.55	0	0.00	66.80	2	11,566	0.02%
2020/04/15	0	0.00	10	65.85	65.50	-10	11,416	-0.09%
2020/04/14	0	0.00	10	65.29	65.00	-10	11,362	-0.09%
2020/04/13	0	0.00	1	61.70	62.00	-1	11,287	-0.01%
2020/04/10	2	61.40	0	0.00	61.50	2	11,466	0.02%
2020/04/09	0	0.00	3	62.83	62.20	-3	11,485	-0.03%
2020/04/08	15	62.13	1	62.30	62.00	14	11,471	0.12%
2020/04/07	0	0.00	4	60.93	61.70	-4	11,386	-0.04%
2020/04/06	0	0.00	1	58.40	58.80	-1	11,236	-0.01%
2020/03/25	4	59.03	7	59.07	58.90	-3	10,656	-0.03%
2020/03/24	0	0.00	2	54.45	54.30	-2	10,519	-0.02%
2020/03/23	5	51.10	0	0.00	51.00	5	10,435	0.05%
2020/03/20	1	52.70	1	53.70	54.20	0	10,359	0.00%
2020/03/19	3	51.37	9	51.82	50.20	-6	10,011	-0.06%
2020/03/18	27	56.41	10	56.90	55.50	17	10,048	0.17%
2020/03/17	4	57.73	6	56.30	57.70	-2	10,224	-0.02%
2020/03/16	15	59.73	0	0.00	59.30	15	10,022	0.15%
2020/03/12	5	63.32	0	0.00	62.70	5	9,516	0.05%
2020/03/10	8	68.35	0	0.00	68.00	8	9,658	0.08%
2020/03/09	1	68.80	0	0.00	68.90	1	9,586	0.01%
2020/03/02	0	0.00	3	70.37	70.10	-3	9,187	-0.03%
2020/02/27	3	71.90	2	71.80	71.30	1	9,246	0.01%
2020/02/25	0	0.00	0.2	73.60	73.50	-0.2	9,010	0.00%
2020/02/24	1	73.90	0	0.00	73.90	1	9,016	0.01%
2020/02/18	1	75.20	0	0.00	75.60	1	8,985	0.01%
2020/02/13	0	0.00	1	77.80	77.50	-1	8,799	-0.01%
2020/02/12	0	0.00	2	77.85	77.50	-2	8,803	-0.02%
2020/02/07	2	75.60	0	0.00	74.80	2	8,701	0.02%
2020/02/06	0	0.00	1.2	77.53	77.90	-1.2	8,646	-0.01%
2020/02/05	0	0.00	3	75.10	74.80	-3	8,659	-0.03%
2020/02/04	0	0.00	1	73.80	73.70	-1	8,637	-0.01%
2020/02/03	2	71.40	0	0.00	72.80	2	8,920	0.02%
2020/01/31	1	73.60	0	0.00	74.60	1	8,719	0.01%
2020/01/30	0	0.00	3	73.73	74.10	-3	8,623	-0.03%
2020/01/20	1	78.90	0	0.00	79.00	1	8,516	0.01%
2020/01/17	0	0.00	1	79.30	79.30	-1	8,578	-0.01%
2020/01/16	8	79.69	25	78.91	79.30	-17	8,546	-0.20%
2020/01/15	6	81.15	1	81.70	81.10	5	8,523	0.06%
2020/01/14	10	81.05	0	0.00	81.20	10	8,463	0.12%
2020/01/10	3	78.70	0	0.00	79.60	3	8,495	0.04%
2020/01/09	0	0.00	19	79.77	79.80	-19	8,521	-0.22%
2020/01/08	20	78.00	3.1	78.47	77.40	16.9	8,510	0.20%
2020/01/07	3	78.50	0	0.00	78.70	3	8,542	0.04%
2020/01/06	3	79.20	0	0.00	78.70	3	8,755	0.03%
2020/01/03	1.8	81.69	2	83.40	81.80	-0.2	8,582	0.00%
2020/01/02	2	83.00	0	0.00	82.80	2	8,527	0.02%
2019/12/31	1	83.20	0	0.00	83.20	1	8,480	0.01%
2019/12/30	0	0.00	0.4	84.00	84.40	-0.4	8,544	-0.01%
2019/12/27	0	0.00	4	85.18	85.20	-4	8,590	-0.05%
2019/12/26	0	0.00	1	83.10	83.50	-1	8,570	-0.01%
2019/12/24	0	0.00	1.3	84.78	84.80	-1.3	8,826	-0.02%
2019/12/23	0	0.00	3	85.07	85.40	-3	8,875	-0.03%
2019/12/19	1	84.00	1	85.50	84.30	0	8,871	0.00%
2019/12/18	0	0.00	1	84.80	85.40	-1	8,868	-0.01%
2019/12/17	2	84.15	1	84.20	85.00	1	8,897	0.01%
2019/12/16	12.4	85.09	1	85.30	84.10	11.4	8,840	0.13%
2019/12/13	75	86.87	72	87.41	85.20	3	8,802	0.03%
2019/12/12	0	0.00	14	82.59	84.60	-14	8,463	-0.17%
2019/12/09	12	79.78	0	0.00	80.00	12	8,131	0.15%
2019/12/06	71	80.09	75	80.60	79.70	-4	8,083	-0.05%
2019/12/05	0	0.00	1	76.70	76.80	-1	7,592	-0.01%
2019/12/04	1	75.00	0	0.00	75.00	1	7,606	0.01%
2019/12/03	1	75.30	0	0.00	75.50	1	7,716	0.01%
2019/11/29	1	76.10	0	0.00	75.60	1	7,862	0.01%
2019/11/27	1	77.20	3	78.10	77.10	-2	7,896	-0.03%
2019/11/26	2	77.60	0	0.00	77.30	2	7,862	0.03%
2019/11/25	1	77.00	0	0.00	77.00	1	7,680	0.01%
2019/11/21	3	77.70	0	0.00	77.60	3	7,774	0.04%
2019/11/14	0	0.00	17	77.54	78.00	-17	7,949	-0.21%
2019/11/13	0	0.00	1	78.00	78.00	-1	7,971	-0.01%
2019/11/12	5	78.20	0	0.00	78.30	5	8,045	0.06%
2019/11/08	10.8	78.74	0	0.00	78.30	10.8	8,226	0.13%
2019/11/06	0	0.00	17	79.50	79.60	-17	8,235	-0.21%
2019/11/05	1	79.90	0	0.00	80.00	1	8,257	0.01%
2019/11/04	1	80.80	1	81.00	80.50	0	8,371	0.00%
2019/11/01	2	79.90	0	0.00	80.00	2	8,352	0.02%
2019/10/31	10	80.20	6	79.67	79.50	4	8,472	0.05%
2019/10/30	1	78.00	0	0.00	77.60	1	8,159	0.01%
2019/10/29	0	0.00	2	78.60	78.30	-2	8,188	-0.02%
2019/10/25	10	79.06	0	0.00	79.40	10	8,106	0.12%
2019/10/24	1	79.20	1	78.70	79.20	0	8,088	0.00%
2019/10/23	2	79.30	4	78.65	78.60	-2	8,067	-0.02%
2019/10/18	0	0.00	3	77.80	78.00	-3	8,128	-0.04%
2019/10/15	3	77.43	0	0.00	76.80	3	8,254	0.04%
2019/10/14	1	76.40	1	74.60	76.80	0	8,264	0.00%
2019/10/09	1	72.40	0	0.00	72.40	1	8,101	0.01%
2019/10/08	0	0.00	1	74.40	74.00	-1	8,099	-0.01%
2019/10/04	0	0.00	1	72.70	72.80	-1	8,355	-0.01%
2019/10/03	0	0.00	10	72.50	72.30	-10	8,300	-0.12%
2019/10/02	1	73.00	0	0.00	73.30	1	8,296	0.01%
2019/10/01	11	72.45	3	72.87	73.50	8	8,350	0.10%
2019/09/27	0	0.00	10	70.80	70.80	-10	8,282	-0.12%
2019/09/26	10	71.50	4	71.35	71.40	6	8,331	0.07%
2019/09/25	4	71.40	0	0.00	71.30	4	8,390	0.05%
2019/09/23	0	0.00	10	73.10	73.10	-10	8,466	-0.12%
2019/09/12	0	0.00	2	71.90	72.00	-2	8,641	-0.02%
2019/09/11	1	70.60	0	0.00	71.00	1	8,831	0.01%
2019/09/10	5	71.12	3	70.40	70.70	2	8,845	0.02%
2019/09/09	0	0.00	1	72.10	71.60	-1	8,867	-0.01%
2019/09/06	10	72.35	15	72.30	71.90	-5	8,940	-0.06%
2019/09/05	40	71.95	29	71.68	72.00	11	8,908	0.12%
2019/09/04	0	0.00	1.9	70.59	71.30	-1.9	8,789	-0.02%
2019/09/03	1	69.50	0	0.00	69.50	1	8,737	0.01%
2019/08/30	2	71.30	3	71.13	71.40	-1	8,733	-0.01%
2019/08/29	0	0.00	1	69.60	69.90	-1	8,673	-0.01%
2019/08/28	4	68.63	1	69.00	69.00	3	8,764	0.03%
2019/08/26	1	68.60	0	0.00	68.40	1	8,972	0.01%
2019/08/23	0	0.00	2	70.70	70.70	-2	9,005	-0.02%
2019/08/22	2	71.00	1	70.60	70.70	1	9,030	0.01%
2019/08/21	0	0.00	2	69.75	69.30	-2	9,194	-0.02%
2019/08/20	0	0.00	1.2	69.46	69.30	-1.2	9,215	-0.01%
2019/08/19	0	0.00	1	69.00	68.70	-1	9,189	-0.01%
2019/08/16	1	66.70	4	67.50	67.10	-3	9,386	-0.03%
2019/08/15	1	67.10	0	0.00	67.00	1	9,413	0.01%
2019/08/14	0	0.00	30	68.15	68.30	-30	9,544	-0.31%
2019/08/13	20	67.00	5	67.12	66.60	15	9,528	0.16%
2019/08/12	0	0.00	10	68.90	68.90	-10	9,513	-0.11%
2019/08/07	0	0.00	31	68.92	68.80	-31	9,495	-0.33%
2019/08/06	1	67.30	0	0.00	68.30	1	9,502	0.01%
2019/08/02	34	69.33	1	69.10	68.80	33	9,263	0.36%
2019/08/01	0	0.00	1	70.80	69.40	-1	9,148	-0.01%
2019/07/31	2	69.10	1	70.20	69.90	1	9,127	0.01%
2019/07/30	1	70.60	0	0.00	69.70	1	9,073	0.01%
2019/07/29	0	0.00	11	69.37	69.90	-11	9,121	-0.12%
2019/07/26	2	69.40	1	69.70	69.60	1	9,208	0.01%
2019/07/25	5	71.00	0	0.00	71.00	5	9,277	0.05%
2019/07/24	5	71.30	0	0.00	70.90	5	9,355	0.05%
2019/07/23	0	0.00	2	71.60	71.00	-2	9,462	-0.02%
2019/07/22	3	70.47	0	0.00	70.50	3	9,449	0.03%
2019/07/19	0	0.00	7	69.89	70.40	-7	9,486	-0.07%
2019/07/18	0	0.00	1	67.50	67.60	-1	9,468	-0.01%
2019/07/17	6	68.05	0	0.00	67.50	6	9,487	0.06%
2019/07/15	0	0.00	3	68.90	69.10	-3	9,449	-0.03%
2019/07/12	1	67.50	0	0.00	67.50	1	9,592	0.01%
2019/07/11	1	67.40	3	68.17	68.40	-2	10,008	-0.02%
2019/07/10	0	0.00	2	66.00	66.10	-2	9,776	-0.02%
2019/07/09	1	64.00	0	0.00	64.10	1	9,693	0.01%
2019/07/08	5	64.72	4	64.33	64.50	1	9,752	0.01%
2019/07/05	1	66.50	1	66.80	66.20	0	9,730	0.00%
2019/07/04	1	65.20	3	67.03	65.30	-2	9,683	-0.02%
2019/07/03	2	64.50	2	64.40	64.40	0	9,581	0.00%
2019/07/02	0	0.00	1	66.00	64.60	-1	9,582	-0.01%
2019/07/01	0	0.00	9	65.83	66.10	-9	9,615	-0.09%
2019/06/28	3	62.27	1	62.30	61.50	2	9,809	0.02%
2019/06/27	0	0.00	2	62.50	62.80	-2	9,949	-0.02%
2019/06/26	1	60.70	0	0.00	60.50	1	9,960	0.01%
2019/06/25	8	61.81	1	62.00	61.30	7	9,956	0.07%
2019/06/21	1	63.00	2	63.20	63.20	-1	10,262	-0.01%
2019/06/20	0	0.00	215	62.31	62.50	-215	10,219	-2.10%	大賣/鉅額交易
2019/06/19	213	61.32	9	61.49	62.30	204	10,393	1.96%	大買/鉅額交易
2019/06/14	5	60.00	0	0.00	60.00	5	10,305	0.05%
2019/06/11	0	0.00	120	59.72	60.50	-120	10,383	-1.16%	大賣/鉅額交易
2019/06/10	120	60.00	0	0.00	59.90	120	10,344	1.16%	大買/鉅額交易
2019/06/03	1	59.30	1	60.50	60.00	0	10,359	0.00%
2019/05/31	0	0.00	5	60.00	59.80	-5	10,322	-0.05%
2019/05/30	15	59.00	0	0.00	58.60	15	10,173	0.15%
2019/05/29	5	58.40	0	0.00	58.40	5	10,248	0.05%
2019/05/28	1	58.40	0	0.00	58.40	1	10,391	0.01%
2019/05/23	15	59.06	0	0.00	58.30	15	10,236	0.15%
2019/05/22	0	0.00	1	63.60	62.90	-1	9,971	-0.01%
2019/05/21	12	62.73	0	0.00	62.60	12	9,963	0.12%
2019/05/20	1	65.10	0	0.00	64.50	1	9,737	0.01%
2019/05/17	4	66.70	0	0.00	65.60	4	9,654	0.04%
2019/05/16	1	67.20	1	68.90	68.50	0	9,537	0.00%
2019/05/15	0	0.00	1	68.40	68.00	-1	9,479	-0.01%
2019/05/13	0	0.00	1	68.80	68.00	-1	9,360	-0.01%
2019/05/07	1	71.00	0	0.00	71.00	1	9,252	0.01%
2019/05/06	1	69.70	1	71.10	71.40	0	9,312	0.00%
2019/04/30	2	72.00	0	0.00	71.70	2	8,938	0.02%
2019/04/29	1	71.40	0	0.00	71.60	1	8,846	0.01%
2019/04/26	2	72.65	1	74.00	73.10	1	8,692	0.01%
2019/04/25	0	0.00	2	73.70	73.60	-2	8,641	-0.02%
2019/04/23	0	0.00	1	74.70	74.30	-1	8,439	-0.01%
2019/04/19	0	0.00	2	75.25	75.50	-2	8,333	-0.02%
2019/04/17	0	0.00	16	73.28	75.20	-16	8,000	-0.20%
2019/04/15	0	0.00	1	70.90	71.00	-1	7,643	-0.01%
2019/04/12	1	69.80	0	0.00	69.70	1	7,682	0.01%
2019/04/10	0	0.00	2	71.00	71.80	-2	7,888	-0.03%
2019/04/09	0	0.00	1	71.10	70.80	-1	7,839	-0.01%
2019/04/08	0	0.00	22	71.07	70.60	-22	7,828	-0.28%
2019/04/03	0	0.00	1	70.60	70.80	-1	7,723	-0.01%
2019/04/02	20	70.92	46	70.90	70.60	-26	7,607	-0.34%
2019/04/01	30	68.82	1	69.50	68.70	29	7,262	0.40%
2019/03/29	16	67.14	17	67.20	67.50	-1	7,033	-0.01%
2019/03/28	6	68.05	5	67.80	67.70	1	7,034	0.01%
2019/03/27	2	67.90	15	68.83	68.40	-13	7,012	-0.19%
2019/03/26	3	65.50	1	66.60	67.50	2	6,729	0.03%
2019/03/25	3	64.50	0	0.00	65.00	3	6,562	0.05%
2019/03/22	0	0.00	5	65.76	65.90	-5	6,510	-0.08%
2019/03/21	0	0.00	16	63.81	63.70	-16	6,275	-0.25%
2019/03/11	1	62.70	0	0.00	62.20	1	6,135	0.02%
2019/03/08	0	0.00	1	63.80	63.50	-1	6,254	-0.02%
2019/03/07	1	63.10	0	0.00	63.10	1	6,360	0.02%
2019/03/06	1	64.80	2	64.80	64.00	-1	6,505	-0.02%
2019/03/05	5	63.50	0	0.00	63.50	5	6,669	0.07%
2019/03/04	11	63.38	11	63.80	63.80	0	6,652	0.00%
2019/02/27	14	63.36	17.5	63.13	62.90	-3.5	6,563	-0.05%
2019/02/26	0	0.00	3	63.57	64.50	-3	6,364	-0.05%
2019/02/25	5	62.10	2	61.50	62.00	3	6,185	0.05%
2019/02/20	0	0.00	3	59.93	60.40	-3	6,453	-0.05%
2019/02/19	2	58.65	0	0.00	58.60	2	6,429	0.03%
2019/02/13	2	59.45	0	0.00	59.60	2	6,630	0.03%
2019/02/12	0	0.00	2	60.15	60.30	-2	6,620	-0.03%
2019/02/11	3	58.80	0	0.00	58.80	3	6,641	0.05%
2019/01/29	2	59.30	0	0.00	59.90	2	6,593	0.03%
2019/01/25	0	0.00	3	59.90	60.50	-3	6,638	-0.05%
2019/01/21	0	0.00	1	59.90	58.80	-1	6,848	-0.01%
2019/01/17	1	58.80	0	0.00	58.10	1	6,967	0.01%
2019/01/16	1.5	58.47	0	0.00	58.60	1.5	7,031	0.02%
2019/01/15	0	0.00	6	58.32	58.60	-6	7,036	-0.09%
2019/01/11	0	0.00	2	57.30	57.60	-2	7,172	-0.03%
2019/01/10	1	57.00	0	0.00	57.00	1	7,175	0.01%
2019/01/07	3	55.20	0	0.00	55.00	3	7,232	0.04%
2019/01/03	23	54.77	26	55.03	56.00	-3	7,624	-0.04%
2019/01/02	4	56.73	0	0.00	56.50	4	7,538	0.05%
2018/12/13	0	0.00	2	60.50	60.50	-2	7,921	-0.03%
2018/12/06	22	61.41	20	61.30	59.70	2	7,958	0.03%
2018/12/05	0	0.00	1	62.70	62.80	-1	7,815	-0.01%
2018/12/04	0	0.00	1	64.70	64.60	-1	7,838	-0.01%
2018/12/03	1	64.10	2	64.40	64.50	-1	7,809	-0.01%
2018/11/29	1	63.50	1	62.00	62.00	0	7,506	0.00%
2018/11/28	2	58.80	5	60.22	62.50	-3	7,288	-0.04%
2018/11/21	1	56.50	0	0.00	56.60	1	6,904	0.01%
2018/11/20	2	58.50	0	0.00	57.60	2	6,686	0.03%
2018/11/14	1	59.80	0	0.00	59.50	1	6,473	0.02%
2018/11/09	1	60.50	0	0.00	60.60	1	6,359	0.02%
2018/10/25	1	60.30	0	0.00	60.60	1	6,565	0.02%
2018/10/24	0	0.00	1	62.60	62.20	-1	6,781	-0.01%
2018/10/23	1	61.50	0	0.00	61.90	1	7,046	0.01%
2018/10/12	0	0.00	1	63.60	63.70	-1	7,249	-0.01%
2018/10/11	7	62.63	3	63.60	61.80	4	7,236	0.06%
2018/10/09	1	68.60	0	0.00	68.60	1	6,846	0.01%
2018/10/08	1	70.20	1	70.70	69.70	0	6,754	0.00%
2018/10/05	10	70.70	2	71.80	70.70	8	6,736	0.12%
2018/10/04	1	73.80	0	0.00	73.10	1	6,728	0.01%
2018/10/03	1	75.50	1	75.70	75.40	0	6,665	0.00%
2018/10/02	2	74.10	0	0.00	74.90	2	6,633	0.03%
2018/10/01	2	75.20	0	0.00	74.90	2	6,591	0.03%
2018/09/28	0	0.00	1	75.50	74.50	-1	6,556	-0.02%
2018/09/26	0	0.00	4.7	73.98	74.10	-4.7	6,459	-0.07%
2018/09/20	1	72.60	0	0.00	72.70	1	6,579	0.02%
2018/09/19	1	72.60	0	0.00	73.00	1	6,649	0.02%
2018/09/14	0	0.00	1	72.70	72.70	-1	6,747	-0.01%
2018/09/11	0	0.00	5	70.34	70.90	-5	6,942	-0.07%
2018/09/10	6	69.75	3	70.50	69.60	3	7,100	0.04%
2018/09/07	5	71.80	0	0.00	71.70	5	7,293	0.07%
2018/09/06	10	72.75	0	0.00	72.50	10	7,379	0.14%
2018/09/04	2	73.85	0	0.00	73.90	2	7,585	0.03%
2018/09/03	3	74.00	0	0.00	74.30	3	7,728	0.04%
2018/08/31	15	73.70	5	74.68	75.30	10	7,794	0.13%
2018/08/30	2	74.40	0	0.00	74.30	2	7,859	0.03%
2018/08/29	0	0.00	1	74.70	74.80	-1	7,911	-0.01%
2018/08/24	1	72.90	0	0.00	73.30	1	8,085	0.01%
2018/08/15	4	72.95	4	73.10	73.10	0	8,316	0.00%
2018/08/13	3	74.47	1	74.60	74.60	2	8,316	0.02%
2018/08/09	0	0.00	25	78.20	78.50	-25	8,283	-0.30%
2018/08/08	0	0.00	5	78.28	78.40	-5	8,252	-0.06%
2018/08/07	0	0.00	1	77.80	77.40	-1	8,249	-0.01%
2018/08/06	1	77.70	0	0.00	77.60	1	8,261	0.01%
2018/08/03	0	0.00	26	77.29	77.30	-26	8,359	-0.31%
2018/08/02	1	76.90	0	0.00	76.60	1	8,462	0.01%
2018/07/31	5	76.72	0	0.00	78.40	5	8,534	0.06%
2018/07/30	0	0.00	2	79.00	78.50	-2	8,504	-0.02%
2018/07/27	0	0.00	2	72.95	74.60	-2	8,500	-0.02%
2018/07/25	0	0.00	2	70.45	70.20	-2	9,070	-0.02%
2018/07/24	0.8	70.60	0	0.00	70.70	0.8	9,593	0.01%
2018/07/23	4	70.00	0	0.00	70.00	4	9,653	0.04%
2018/07/20	3	70.17	0	0.00	70.60	3	9,641	0.03%
2018/07/18	0	0.00	2	73.35	72.60	-2	9,648	-0.02%
2018/07/17	0	0.00	0	71.40	71.40	0	9,660	0.00%
2018/07/11	3	69.00	0	0.00	69.40	3	9,946	0.03%
2018/07/09	1	70.60	0	0.00	70.00	1	10,147	0.01%
2018/07/06	0	0.00	1	68.80	68.80	-1	10,266	-0.01%
2018/07/03	0	0.00	1	69.70	69.50	-1	10,591	-0.01%
2018/06/27	0	0.00	2	70.80	70.80	-2	10,797	-0.02%
2018/06/22	1	71.40	0	0.00	72.30	1	11,107	0.01%
2018/06/21	1	72.30	0	0.00	72.60	1	11,187	0.01%
2018/06/20	1	71.00	0	0.00	72.10	1	11,268	0.01%
2018/06/19	2	72.65	0	0.00	72.10	2	11,166	0.02%
2018/06/14	3	75.07	0	0.00	74.50	3	10,832	0.03%
2018/06/12	4	75.10	0	0.00	75.60	4	10,907	0.04%
2018/06/11	8	76.61	0	0.00	76.10	8	10,767	0.07%
2018/06/07	0	0.00	2	78.70	78.40	-2	10,951	-0.02%
2018/06/06	0	0.00	2	77.80	77.60	-2	10,931	-0.02%
2018/06/05	1	77.20	19	76.88	76.80	-18	11,093	-0.16%
2018/06/04	1	76.50	0	0.00	76.80	1	11,302	0.01%
2018/06/01	0	0.00	0.3	76.10	76.00	-0.3	11,445	0.00%
2018/05/30	10	76.23	1	75.20	75.30	9	11,569	0.08%
2018/05/28	1	78.30	1	78.30	78.20	0	11,864	0.00%
2018/05/24	1	78.40	0	0.00	78.10	1	12,755	0.01%
2018/05/23	0	0.00	3	79.10	78.50	-3	13,228	-0.02%
2018/05/22	0	0.00	1	80.10	79.00	-1	13,796	-0.01%
2018/05/21	0	0.00	2	80.30	79.80	-2	14,317	-0.01%
2018/05/17	5	78.60	0	0.00	77.80	5	15,587	0.03%
2018/05/14	0	0.00	1	79.80	79.80	-1	18,193	-0.01%
2018/05/11	0	0.00	10	80.00	79.80	-10	19,498	-0.05%
2018/05/10	1	78.30	0	0.00	78.50	1	20,801	0.00%
2018/05/09	1	77.50	1	77.20	77.20	0	22,340	0.00%
2018/05/08	0	0.00	2	78.15	77.70	-2	24,370	-0.01%
2018/05/07	4	80.95	0	0.00	79.00	4	27,009	0.01%
2018/05/04	2	79.75	22	77.37	80.20	-20	29,040	-0.07%
2018/05/03	23	75.91	8	75.76	75.10	15	30,842	0.05%
2018/05/02	6.5	80.05	2	77.40	75.70	4.5	36,334	0.01%
2018/04/30	9	81.38	15	80.82	80.30	-6	38,764	-0.02%