日月光投控 (3711)-台新-建北券商分點個股進出

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
155.5
漲跌
▼0.5
漲幅
-0.32%
成交量
12,455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

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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/11/08	1	158.00	2.1	158.72	155.50	-1.1	16,223	-0.01%
2024/11/07	2	154.26	4.2	156.17	156.00	-2.2	16,379	-0.01%
2024/11/06	0	0.00	2	154.00	152.00	-2	16,491	-0.01%
2024/11/05	9.7	149.13	5	150.00	150.00	4.7	16,719	0.03%
2024/11/04	3.6	152.97	1	152.50	152.50	2.6	16,910	0.02%
2024/11/01	16.4	151.30	7	152.93	154.00	9.4	17,210	0.05%
2024/10/30	7.1	158.35	0	0.00	157.00	7.1	17,142	0.04%
2024/10/29	1.1	157.88	2.3	156.87	158.50	-1.2	17,163	-0.01%
2024/10/28	3	161.33	1	162.50	161.00	2	17,215	0.01%
2024/10/25	1	161.50	0	0.00	162.00	1	17,371	0.01%
2024/10/24	3	159.83	2	160.00	159.00	1	17,585	0.01%
2024/10/23	2.6	162.68	0	0.00	161.50	2.6	18,232	0.01%
2024/10/22	7	163.64	2	163.75	164.00	5	18,330	0.03%
2024/10/21	4.5	162.01	0	0.00	161.50	4.5	18,445	0.02%
2024/10/18	11.3	165.86	13.4	167.44	163.50	-2.1	18,603	-0.01%
2024/10/17	1.1	163.50	4	164.25	165.50	-2.9	18,420	-0.02%
2024/10/16	6	166.00	7.1	165.73	165.00	-1.1	18,617	-0.01%
2024/10/15	5	165.40	11.4	164.35	168.50	-6.4	18,292	-0.04%
2024/10/14	1	160.00	9.1	157.79	158.00	-8.1	18,007	-0.04%
2024/10/11	14	155.36	1	156.00	155.00	13	18,483	0.07%
2024/10/09	0	0.00	8	154.00	154.00	-8	18,715	-0.04%
2024/10/08	10	152.05	0	0.00	153.00	10	18,777	0.05%
2024/10/07	2	153.50	1	154.50	155.00	1	19,017	0.01%
2024/10/04	0.1	151.00	0	0.00	151.00	0.1	18,968	0.00%
2024/10/01	1	154.00	1	152.00	151.50	0	18,783	0.00%
2024/09/30	2	154.75	1	153.51	151.00	1	18,793	0.01%
2024/09/27	31.3	160.30	30.1	159.01	159.00	1.2	18,716	0.01%
2024/09/26	13.4	159.11	15.3	162.03	162.50	-1.9	18,683	-0.01%
2024/09/25	4.3	157.22	14.1	157.39	158.50	-9.8	18,619	-0.05%
2024/09/24	11	154.59	1	157.00	157.00	10	18,502	0.05%
2024/09/23	0	0.00	1	157.00	157.00	-1	18,399	-0.01%
2024/09/20	6	155.73	5	154.20	154.50	1	18,360	0.01%
2024/09/19	5	149.70	3	150.33	152.00	2	18,094	0.01%
2024/09/18	1.3	153.77	1.4	150.96	152.50	-0.1	17,862	0.00%
2024/09/16	7	153.14	19.3	153.70	154.00	-12.2	17,626	-0.07%
2024/09/13	4	147.00	0	0.00	147.00	4	17,421	0.02%
2024/09/12	1	148.48	3	148.33	147.50	-2	17,578	-0.01%
2024/09/11	1.1	141.55	0	0.00	142.00	1.1	17,538	0.01%
2024/09/09	1	140.00	0	0.00	142.00	1	17,437	0.01%
2024/09/05	2	143.75	0	0.00	143.50	2	17,435	0.01%
2024/09/04	3.3	142.33	2.1	143.21	143.50	1.2	17,477	0.01%
2024/09/03	1	151.50	0.2	152.00	151.50	0.8	17,259	0.00%
2024/09/02	10	154.60	5	152.50	153.00	5	17,333	0.03%
2024/08/30	2.1	152.76	12.1	153.67	153.50	-10	17,405	-0.06%
2024/08/29	0	0.00	0	152.50	152.00	0	17,401	0.00%
2024/08/28	0	0.00	2	152.00	152.00	-2	17,438	-0.01%
2024/08/27	2.3	146.61	2	147.50	147.00	0.3	17,834	0.00%
2024/08/26	1.2	149.16	2	148.00	148.00	-0.8	17,942	0.00%
2024/08/23	8	148.25	3	149.17	150.50	5	17,886	0.03%
2024/08/22	3.1	149.98	1	150.00	150.00	2.1	17,786	0.01%
2024/08/21	7.5	152.50	2.6	152.54	152.50	4.9	17,831	0.03%
2024/08/20	1.3	154.99	21	155.48	155.00	-19.7	17,751	-0.11%
2024/08/19	6	152.34	1	154.50	154.00	5	17,867	0.03%
2024/08/16	2	154.00	2	155.00	153.50	0	17,810	0.00%
2024/08/15	3.3	151.57	0	0.00	151.00	3.3	17,706	0.02%
2024/08/14	0	0.00	30	156.27	156.00	-30	17,529	-0.17%
2024/08/13	1.2	147.35	0	0.00	149.00	1.2	17,262	0.01%
2024/08/12	5.2	150.05	2	148.50	148.50	3.2	17,198	0.02%
2024/08/09	2.6	144.20	6.2	145.66	145.50	-3.6	17,049	-0.02%
2024/08/08	19.5	138.61	5	137.50	138.00	14.5	16,801	0.09%
2024/08/07	11	144.45	10.4	143.77	145.50	0.6	16,624	0.00%
2024/08/06	4.3	134.49	7.1	134.79	137.50	-2.8	16,422	-0.02%
2024/08/05	13.5	130.87	10	130.15	130.00	3.5	16,083	0.02%
2024/08/02	9.4	145.58	1	144.50	143.50	8.4	15,736	0.05%
2024/08/01	6	153.75	4	153.50	153.50	2	15,465	0.01%
2024/07/31	11.1	151.00	1.1	150.57	150.00	10	15,372	0.07%
2024/07/30	6	151.00	5.3	151.32	155.50	0.7	15,203	0.00%
2024/07/29	5.1	154.48	6	153.83	153.50	-0.9	15,140	-0.01%
2024/07/26	25.1	155.70	1	155.50	155.50	24.1	14,961	0.16%
2024/07/23	2	170.25	6.5	172.35	172.50	-4.5	14,317	-0.03%
2024/07/22	1.2	164.55	0.2	165.00	164.00	1	14,249	0.01%
2024/07/19	4	170.50	11.2	171.01	171.00	-7.2	14,119	-0.05%
2024/07/18	11.5	175.13	41.3	175.53	176.00	-29.8	13,888	-0.21%
2024/07/17	31.1	185.08	25.1	185.29	182.50	6	13,690	0.04%
2024/07/16	32	179.20	3	178.50	179.00	29	13,505	0.21%
2024/07/15	2	178.75	55	178.34	179.50	-53	13,869	-0.38%
2024/07/12	76.2	180.25	8.1	179.46	177.50	68.2	13,899	0.49%
2024/07/11	7.1	190.37	12	190.25	193.50	-4.9	13,354	-0.04%
2024/07/10	1.4	178.94	5.3	178.03	179.50	-3.9	13,278	-0.03%
2024/07/09	8	178.50	5.3	178.98	180.00	2.8	13,307	0.02%
2024/07/08	16	170.91	20.1	171.95	172.50	-4.1	13,130	-0.03%
2024/07/05	0	168.00	4.1	168.24	168.50	-4.1	13,208	-0.03%
2024/07/04	5.5	165.05	0	0.00	166.00	5.5	13,382	0.04%
2024/07/03	3.1	161.05	0	0.00	160.50	3.1	13,404	0.02%
2024/07/02	21.8	161.44	1	160.50	159.00	20.8	13,387	0.16%
2024/07/01	4	163.02	3	164.00	164.50	1	13,213	0.01%
2024/06/28	2.2	169.11	2	169.50	168.50	0.2	13,141	0.00%
2024/06/27	2	170.50	1	173.00	172.00	1	13,277	0.01%
2024/06/26	5	172.30	6	173.33	172.50	-1	13,583	-0.01%
2024/06/25	4.2	167.07	3	167.00	169.00	1.2	13,590	0.01%
2024/06/24	1	171.50	0	0.00	172.50	1	13,557	0.01%
2024/06/21	4	174.38	3	174.17	174.50	1	13,558	0.01%
2024/06/20	4	178.13	3	178.66	178.00	1	13,479	0.01%
2024/06/19	2	179.25	5.3	178.23	179.00	-3.3	13,510	-0.02%
2024/06/18	2	170.50	5.4	170.54	171.00	-3.4	13,476	-0.03%
2024/06/17	6	167.67	45	166.52	167.00	-39	13,519	-0.29%
2024/06/14	2	164.50	3.4	165.00	166.00	-1.4	13,685	-0.01%
2024/06/13	2	167.00	6.1	166.00	164.00	-4.1	13,837	-0.03%
2024/06/12	0.1	162.50	0	0.00	162.50	0.1	14,056	0.00%
2024/06/03	6	161.00	6	161.50	161.00	0	16,185	0.00%
2024/05/31	2	160.00	1	160.50	157.00	1	16,247	0.01%
2024/05/30	1	159.02	8.2	157.58	158.50	-7.1	15,906	-0.04%
2024/05/29	2	163.25	26	163.02	163.00	-24	15,875	-0.15%
2024/05/28	5	165.90	8	164.94	164.00	-3	15,854	-0.02%
2024/05/24	0	0.00	3	160.00	159.50	-3	15,797	-0.02%
2024/05/23	7	160.86	11.2	159.70	161.50	-4.2	15,761	-0.03%
2024/05/22	0	0.00	0	155.00	155.50	0	15,709	0.00%
2024/05/21	2	153.75	0.2	153.50	154.00	1.8	15,712	0.01%
2024/05/20	0	0.00	0	151.50	152.00	0	15,674	0.00%
2024/05/17	0.1	151.00	0	0.00	151.50	0.1	15,727	0.00%
2024/05/16	0.1	151.50	0	0.00	150.00	0.1	15,733	0.00%
2024/05/15	40	153.38	4	152.25	151.00	36	15,934	0.23%
2024/05/14	0	148.50	0	149.50	149.00	0	16,013	0.00%
2024/05/13	2.2	148.53	1	152.50	148.00	1.2	16,077	0.01%
2024/05/10	0	150.00	0.2	151.50	151.50	-0.2	16,159	0.00%
2024/05/09	0.1	148.55	0	0.00	148.00	0.1	16,132	0.00%
2024/05/07	2	150.50	2.2	150.95	151.00	-0.2	16,059	0.00%
2024/05/06	1.2	149.08	1	149.00	148.00	0.2	15,944	0.00%
2024/05/03	3	147.00	2	147.25	148.00	1	15,890	0.01%
2024/05/02	8	143.25	0	0.00	144.50	8	15,863	0.05%
2024/04/30	20.2	148.48	0	0.00	148.00	20.2	15,687	0.13%
2024/04/29	0	0.00	1.2	147.50	147.00	-1.2	15,651	-0.01%
2024/04/26	2	142.50	9	142.94	142.50	-7	15,766	-0.04%
2024/04/25	1	145.50	0	0.00	145.00	1	15,906	0.01%
2024/04/24	2	148.75	1	149.00	148.00	1	15,903	0.01%
2024/04/22	0.1	143.50	8	144.56	144.50	-8	15,893	-0.05%
2024/04/19	4.5	147.26	2	148.50	146.00	2.5	15,731	0.02%
2024/04/17	1	154.00	1	155.00	156.00	0	14,996	0.00%
2024/04/16	4	155.50	2	153.50	153.00	2	14,969	0.01%
2024/04/12	3	160.33	0.3	160.00	160.50	2.7	14,705	0.02%
2024/04/11	0	158.00	0	0.00	159.00	0	14,657	0.00%
2024/04/10	0	158.33	3	157.83	158.50	-3	14,551	-0.02%
2024/04/09	4.3	155.93	2	155.50	156.00	2.3	14,659	0.02%
2024/04/08	1.1	152.05	2	153.50	153.00	-0.9	14,652	-0.01%
2024/04/02	1	153.50	1	153.00	153.50	0	14,453	0.00%
2024/04/01	18.4	151.64	0	0.00	150.00	18.4	14,286	0.13%
2024/03/29	41	160.55	51	161.15	161.00	-10	13,941	-0.07%
2024/03/28	1	155.00	2	153.50	155.00	-1	13,494	-0.01%
2024/03/27	2	154.00	0.1	154.00	154.00	1.9	13,384	0.01%
2024/03/26	5.3	156.85	4.4	157.04	157.00	0.9	13,292	0.01%
2024/03/25	5.2	157.00	0	0.00	157.50	5.2	13,340	0.04%
2024/03/22	4.5	158.33	2.2	159.03	159.00	2.4	13,323	0.02%
2024/03/21	2	158.00	6.2	158.71	160.00	-4.2	13,302	-0.03%
2024/03/20	4	158.63	2	157.00	156.50	2	13,282	0.02%
2024/03/19	2	158.25	11	159.36	160.00	-9	13,259	-0.07%
2024/03/18	2	156.75	1	158.00	158.00	1	13,069	0.01%
2024/03/15	0.3	154.50	1	153.00	153.00	-0.7	12,944	-0.01%
2024/03/14	15.1	154.79	14.2	153.58	154.00	0.9	12,704	0.01%
2024/03/13	2.1	158.02	3	157.83	158.50	-0.9	12,692	-0.01%
2024/03/12	5.1	154.65	4	154.88	157.50	1.1	12,545	0.01%
2024/03/11	22.2	153.29	17	154.00	154.00	5.2	12,451	0.04%
2024/03/08	54.1	166.89	41.1	165.47	159.50	13	12,209	0.11%
2024/03/07	9.1	157.41	17	156.85	163.50	-7.9	11,149	-0.07%
2024/03/06	4	148.00	3	149.00	149.00	1	10,595	0.01%
2024/03/05	5	143.30	1.2	144.33	144.50	3.8	10,633	0.04%
2024/03/04	0	0.00	4	142.13	141.50	-4	10,639	-0.04%
2024/03/01	0.1	138.49	0	0.00	138.00	0.1	10,599	0.00%
2024/02/29	5	138.50	2	138.00	139.00	3	10,590	0.03%
2024/02/27	1.3	139.82	5	139.50	138.00	-3.7	10,500	-0.04%
2024/02/26	0.1	141.50	0.3	141.50	141.50	-0.2	10,443	0.00%
2024/02/23	1.7	141.79	2.1	141.76	141.50	-0.4	10,443	0.00%
2024/02/22	0.2	138.50	2.4	138.88	138.50	-2.2	10,550	-0.02%
2024/02/19	0.1	137.00	0	0.00	136.00	0.1	10,552	0.00%
2024/02/16	7	140.43	9	138.39	137.00	-2	10,799	-0.02%
2024/02/15	2.1	135.05	3.6	135.57	135.50	-1.5	10,676	-0.01%
2024/02/05	0.4	129.67	0	0.00	130.00	0.4	10,851	0.00%
2024/02/02	2	129.78	0	0.00	129.50	2	10,754	0.02%
2024/02/01	4.2	132.89	0	0.00	133.00	4.2	10,571	0.04%
2024/01/31	10.1	136.24	0	0.00	136.00	10.1	10,429	0.10%
2024/01/30	0.1	136.50	0	0.00	136.00	0.1	10,412	0.00%
2024/01/26	0.1	137.50	1.3	136.40	137.00	-1.2	10,641	-0.01%
2024/01/25	0	0.00	5.1	136.60	137.00	-5.1	10,680	-0.05%
2024/01/23	0	0.00	1	135.00	134.50	-1	10,790	-0.01%
2024/01/22	7.1	132.77	3	133.17	134.50	4.2	10,895	0.04%
2024/01/19	0	0.00	6	130.58	131.00	-6	10,843	-0.06%
2024/01/18	1	124.00	1	125.50	127.00	0	10,753	0.00%
2024/01/17	11	124.00	0	125.50	125.00	11	10,796	0.10%
2024/01/16	0	0.00	2	125.00	125.50	-2	10,745	-0.02%
2024/01/15	0.1	126.50	0	0.00	125.50	0.1	10,726	0.00%
2024/01/12	0	0.00	1	125.00	126.00	-1	10,964	-0.01%
2024/01/11	0.3	126.00	1	125.00	125.50	-0.7	11,097	-0.01%
2024/01/10	0	0.00	8	124.69	126.50	-8	11,322	-0.07%
2024/01/04	1.1	126.55	0	0.00	127.00	1.1	11,415	0.01%
2024/01/03	8.3	127.31	5	126.00	126.50	3.3	11,651	0.03%
2024/01/02	1	133.00	5.1	133.00	133.50	-4.1	11,332	-0.04%
2023/12/29	2.1	135.00	0	0.00	135.00	2.1	11,292	0.02%
2023/12/28	0	0.00	2	135.00	135.50	-2	11,296	-0.02%
2023/12/27	0.2	132.75	1	134.00	133.50	-0.8	11,260	-0.01%
2023/12/26	1.1	132.45	0	0.00	132.50	1.1	11,230	0.01%
2023/12/22	1	129.50	3	131.33	131.50	-2	11,380	-0.02%
2023/12/21	1	129.50	0	0.00	130.00	1	11,504	0.01%
2023/12/19	2	130.00	0.1	130.50	131.50	1.9	11,367	0.02%
2023/12/18	0	0.00	1	132.00	131.50	-1	11,390	-0.01%
2023/12/15	1	132.50	0	0.00	131.00	1	11,408	0.01%
2023/12/14	1	132.00	2	132.25	133.50	-1	11,256	-0.01%
2023/12/12	5.1	129.52	5.5	129.55	129.50	-0.4	11,294	0.00%
2023/12/11	0.2	130.00	2	130.25	131.00	-1.8	11,329	-0.02%
2023/12/08	0.3	128.50	8	129.88	129.50	-7.7	11,510	-0.07%
2023/12/07	1.5	126.17	0	0.00	126.50	1.5	11,493	0.01%
2023/12/06	3	128.17	0	0.00	129.00	3	11,598	0.03%
2023/12/05	1	129.00	1	129.50	129.50	0	11,677	0.00%
2023/12/04	1	130.00	0.2	130.00	130.00	0.9	11,632	0.01%
2023/12/01	0	0.00	2	128.50	128.00	-2	11,645	-0.02%
2023/11/30	0	0.00	3	128.00	128.00	-3	11,645	-0.03%
2023/11/29	0	0.00	0.1	126.50	127.00	-0.1	11,473	0.00%
2023/11/27	0	0.00	0.1	126.00	126.00	-0.1	11,440	0.00%
2023/11/24	1	127.50	1	127.50	126.50	0	11,610	0.00%
2023/11/21	3	127.50	5	126.60	127.00	-2	12,850	-0.02%
2023/11/20	1.1	123.95	8	123.44	124.00	-6.9	12,782	-0.05%
2023/11/17	1	125.50	0	0.00	125.50	1	12,736	0.01%
2023/11/16	1	124.50	8	125.00	125.00	-7	12,730	-0.05%
2023/11/15	4	125.00	3.4	126.03	126.00	0.6	12,641	0.00%
2023/11/14	0	0.00	2	123.50	123.50	-2	12,410	-0.02%
2023/11/13	0.1	122.50	11.8	121.97	122.50	-11.7	12,429	-0.09%
2023/11/10	0.1	117.00	3	117.00	117.50	-2.9	12,190	-0.02%
2023/11/08	0	0.00	5	117.50	117.50	-5	12,332	-0.04%
2023/11/07	1.1	117.00	6	117.33	117.50	-4.9	12,387	-0.04%
2023/11/06	0	0.00	8	118.63	118.50	-8	12,489	-0.06%
2023/11/03	0	0.00	4.3	116.63	117.50	-4.3	12,445	-0.03%
2023/11/02	1	115.50	0	0.00	116.00	1	12,453	0.01%
2023/11/01	1	114.50	0	0.00	114.50	1	12,399	0.01%
2023/10/31	1	113.50	1	113.00	113.50	0	12,478	0.00%
2023/10/27	0	0.00	7	114.00	113.50	-7	12,745	-0.05%
2023/10/26	1.3	112.96	0	0.00	112.00	1.3	12,896	0.01%
2023/10/25	1	112.50	0	0.00	114.00	1	13,077	0.01%
2023/10/24	1.1	113.55	0	0.00	114.00	1.1	13,022	0.01%
2023/10/23	5.1	116.02	2	116.25	115.00	3.1	12,980	0.02%
2023/10/20	2	117.50	1	118.00	118.50	1	13,087	0.01%
2023/10/19	1	114.00	0	0.00	116.00	1	12,916	0.01%
2023/10/17	0	0.00	1	117.50	116.00	-1	12,869	-0.01%
2023/10/16	1.1	114.59	0	0.00	116.00	1.1	12,932	0.01%
2023/10/13	0	0.00	1	116.00	116.50	-1	13,162	-0.01%
2023/10/12	2.2	116.05	4	116.38	116.50	-1.8	13,308	-0.01%
2023/10/11	3	114.50	7	114.36	115.50	-4	13,384	-0.03%
2023/10/04	3	109.17	0	0.00	109.50	3	13,557	0.02%
2023/10/03	1	110.50	0	0.00	110.50	1	13,703	0.01%
2023/09/28	1	109.50	0	0.00	109.50	1	14,153	0.01%
2023/09/27	2.1	107.53	2	109.50	109.50	0.1	14,234	0.00%
2023/09/26	1.1	109.05	1	109.50	109.00	0.1	14,309	0.00%
2023/09/25	1	112.50	0	0.00	112.50	1	14,371	0.01%
2023/09/20	0	0.00	2	114.75	114.50	-2	15,250	-0.01%
2023/09/19	1	115.00	0	0.00	114.00	1	15,547	0.01%
2023/09/18	0.4	114.50	1	114.50	113.50	-0.6	15,793	0.00%
2023/09/15	0	0.00	2.1	116.52	116.00	-2.1	15,839	-0.01%
2023/09/14	0	0.00	3	115.17	115.50	-3	15,763	-0.02%
2023/09/13	7	112.29	2	112.00	112.50	5	15,743	0.03%
2023/09/12	1	115.50	0	0.00	115.50	1	15,642	0.01%
2023/09/11	2	113.50	0	0.00	113.50	2	15,652	0.01%
2023/09/08	9	115.11	2.3	115.56	116.50	6.8	15,680	0.04%
2023/09/07	0.2	118.84	1.1	118.12	118.50	-0.9	15,829	-0.01%
2023/09/06	0.2	119.00	3	119.00	118.00	-2.8	15,997	-0.02%
2023/09/05	1.1	117.07	0.2	117.00	118.50	0.9	16,147	0.01%
2023/09/01	3	118.00	4	118.38	118.50	-1	16,862	-0.01%
2023/08/31	4	117.50	0	0.00	118.00	4	17,476	0.02%
2023/08/30	4.1	119.72	5.1	118.90	120.00	-1	17,535	-0.01%
2023/08/29	2.2	116.73	5.5	117.32	117.50	-3.4	17,833	-0.02%
2023/08/28	12.4	122.26	8.5	120.05	119.00	3.9	17,724	0.02%
2023/08/25	15.1	116.33	17.1	116.15	116.50	-2	17,796	-0.01%
2023/08/24	0	0.00	41.4	111.75	113.00	-41.4	17,728	-0.23%
2023/08/22	1	108.50	0	0.00	108.50	1	18,678	0.01%
2023/08/21	0.1	107.00	2	107.00	108.00	-1.9	19,229	-0.01%
2023/08/18	2	106.75	1	106.50	107.00	1	19,427	0.01%
2023/08/17	3.1	106.62	2	105.50	108.50	1.1	19,519	0.01%
2023/08/16	5	107.80	1	107.50	108.00	4	19,556	0.02%
2023/08/14	1	109.50	0	0.00	109.50	1	19,710	0.01%
2023/08/11	1	110.50	0.2	111.00	110.50	0.8	19,854	0.00%
2023/08/10	4	109.63	1.1	111.00	111.00	2.9	19,915	0.01%
2023/08/09	4	109.88	1.1	110.95	111.00	2.9	19,811	0.01%
2023/08/08	6	108.92	0	0.00	109.00	6	19,798	0.03%
2023/08/07	36.1	110.50	4.2	110.52	111.50	31.9	19,717	0.16%
2023/08/04	1	109.00	3.1	109.66	109.00	-2.1	19,801	-0.01%
2023/08/02	13.2	110.88	3.2	110.22	110.50	10	19,699	0.05%
2023/08/01	0.5	115.50	10	113.50	114.00	-9.5	19,380	-0.05%
2023/07/31	3.1	115.97	57	115.46	114.50	-53.9	19,111	-0.28%
2023/07/28	7	117.64	10	117.65	117.50	-3	18,899	-0.02%
2023/07/27	54	112.98	0	0.00	114.00	54	18,646	0.29%
2023/07/26	3	114.33	1	113.50	113.50	2	18,668	0.01%
2023/07/25	1	114.00	12	115.17	114.50	-11	18,785	-0.06%
2023/07/24	2	110.50	0	0.00	110.50	2	18,701	0.01%
2023/07/21	0	0.00	2.1	110.05	110.50	-2.1	18,835	-0.01%
2023/07/20	1.3	112.22	0	0.00	113.50	1.3	18,683	0.01%
2023/07/19	13	114.31	2	114.75	112.50	11	18,677	0.06%
2023/07/18	22.2	115.56	54	114.10	116.00	-31.8	18,724	-0.17%
2023/07/17	66	115.08	0	0.00	115.00	66	18,515	0.36%
2023/07/14	20.5	114.57	43.1	112.89	115.00	-22.6	18,381	-0.12%
2023/07/13	33	110.48	0	0.00	110.00	33	18,144	0.18%
2023/07/12	13	107.92	1	109.00	110.00	12	18,019	0.07%
2023/07/11	2.1	110.45	0	0.00	109.50	2.1	17,959	0.01%
2023/07/10	1	108.00	0	0.00	108.00	1	18,339	0.01%
2023/07/07	0	0.00	0.3	109.00	109.00	-0.3	18,312	0.00%
2023/07/06	0.2	109.00	0	0.00	108.50	0.2	18,145	0.00%
2023/07/05	3	111.17	1	112.00	111.50	2	18,079	0.01%
2023/07/04	2	110.75	1	111.00	111.00	1	18,034	0.01%
2023/07/03	2	110.50	12	111.00	111.00	-10	17,939	-0.06%
2023/06/30	13.3	110.57	10	112.90	110.50	3.3	17,928	0.02%
2023/06/29	3	122.17	10.2	123.49	122.50	-7.2	17,541	-0.04%
2023/06/28	4.3	122.76	1	123.50	124.00	3.3	17,438	0.02%
2023/06/27	1.3	122.35	2	123.00	124.00	-0.7	17,249	0.00%
2023/06/26	10.3	126.46	0	0.00	126.00	10.3	16,972	0.06%
2023/06/20	4	126.25	0.1	127.00	126.50	3.9	16,846	0.02%
2023/06/16	0	0.00	1	125.00	125.50	-1	16,919	-0.01%
2023/06/15	0.5	125.80	3	126.50	126.50	-2.5	16,850	-0.01%
2023/06/14	0.1	125.50	7	124.93	124.50	-6.9	16,920	-0.04%
2023/06/13	3.1	127.50	1.2	127.50	128.00	1.9	16,782	0.01%
2023/06/12	0.5	126.00	6	126.00	125.50	-5.5	16,636	-0.03%
2023/06/09	2	124.25	21	125.93	126.00	-19	16,594	-0.11%
2023/06/08	1	122.50	1.1	123.50	122.50	-0.1	16,428	0.00%
2023/06/07	39.4	124.64	13.1	124.54	125.00	26.3	16,287	0.16%
2023/06/06	4	120.25	24.9	119.67	121.50	-20.9	15,681	-0.13%
2023/06/05	3.5	116.43	0.3	115.85	116.50	3.2	15,127	0.02%
2023/06/02	8.5	116.38	4.1	115.85	116.50	4.5	15,003	0.03%
2023/06/01	2	112.00	0	0.00	112.00	2	14,515	0.01%
2023/05/31	0	0.00	1	111.50	111.50	-1	14,423	-0.01%
2023/05/30	6	111.66	10	111.90	111.50	-4	13,966	-0.03%
2023/05/29	4.1	109.01	5	109.90	109.00	-1	13,542	-0.01%
2023/05/26	1	111.50	5.6	110.68	110.50	-4.6	13,374	-0.03%
2023/05/25	3	109.30	1	110.00	108.50	2	12,872	0.02%
2023/05/24	6	108.33	2	109.00	108.50	4	12,352	0.03%
2023/05/23	5	109.50	6	110.50	110.00	-1	12,160	-0.01%
2023/05/22	0	0.00	2	110.25	110.00	-2	12,093	-0.02%
2023/05/19	0	0.00	5	109.50	109.00	-5	11,958	-0.04%
2023/05/18	1.1	108.94	12	108.71	109.00	-10.9	11,980	-0.09%
2023/05/17	1	105.50	15	106.40	105.50	-14	11,829	-0.12%
2023/05/16	3	104.17	0	0.00	104.00	3	11,782	0.03%
2023/05/10	0	0.00	5	102.00	102.50	-5	12,208	-0.04%
2023/05/08	0	0.00	2	104.00	104.00	-2	12,266	-0.02%
2023/05/04	0.2	103.00	16	102.50	103.00	-15.9	12,901	-0.12%
2023/05/03	4	100.88	2	101.25	101.50	2	12,983	0.02%
2023/05/02	3.2	100.56	8	100.38	100.50	-4.8	13,109	-0.04%
2023/04/28	0	0.00	1	100.00	101.00	-1	13,310	-0.01%
2023/04/27	1	101.50	0	0.00	101.00	1	13,209	0.01%
2023/04/26	1	99.90	0	100.33	100.50	1	13,108	0.01%
2023/04/25	1	102.00	0	0.00	101.50	1	12,980	0.01%
2023/04/24	4.1	102.16	0	0.00	102.00	4.1	12,955	0.03%
2023/04/21	5	102.50	0	0.00	102.50	5	12,978	0.04%
2023/04/20	3.2	102.57	0	0.00	103.50	3.2	12,887	0.02%
2023/04/19	10.2	104.16	1	103.50	103.50	9.2	13,041	0.07%
2023/04/18	3	105.67	0	0.00	105.50	3	13,118	0.02%
2023/04/17	1	106.00	0.1	106.00	106.00	0.9	13,172	0.01%
2023/04/14	7	105.79	3	105.33	105.50	4	13,143	0.03%
2023/04/13	13	104.15	0	0.00	103.50	13	13,028	0.10%
2023/04/12	6	108.50	1	108.50	109.00	5	12,455	0.04%
2023/04/11	1	109.00	0	0.00	109.00	1	12,271	0.01%
2023/04/10	2	108.75	0	0.00	109.00	2	12,183	0.02%
2023/04/07	1	110.50	0	0.00	110.50	1	12,032	0.01%
2023/04/06	1	112.50	4	112.00	112.50	-3	11,935	-0.03%
2023/03/31	8	113.25	8	111.88	112.50	0	11,951	0.00%
2023/03/30	1	112.01	15	112.00	112.50	-14	12,012	-0.12%
2023/03/29	1	110.51	0	0.00	111.50	1	12,149	0.01%
2023/03/27	1	109.00	1	109.50	109.00	0	12,464	0.00%
2023/03/24	0	0.00	1	111.00	111.00	-1	12,707	-0.01%
2023/03/23	1	110.50	1	110.50	110.50	0	12,687	0.00%
2023/03/22	0	108.25	1.1	107.95	109.00	-1.1	12,755	-0.01%
2023/03/21	16	107.03	0.1	107.50	107.00	16	12,828	0.12%
2023/03/17	0	108.00	0	0.00	109.50	0	12,898	0.00%
2023/03/16	0	107.00	13	106.50	108.00	-13	12,787	-0.10%
2023/03/15	0	0.00	2	108.00	108.50	-2	12,898	-0.02%
2023/03/14	0	0.00	7	107.29	107.00	-7	12,825	-0.05%
2023/03/13	0	107.83	3	107.34	108.50	-3	12,754	-0.02%
2023/03/10	0	106.67	0	0.00	107.00	0	12,780	0.00%
2023/03/09	0	0.00	5	109.00	109.00	-5	13,038	-0.04%
2023/03/08	0	109.00	0	0.00	109.50	0	13,156	0.00%
2023/03/07	4	110.62	2	110.75	110.50	2	13,128	0.02%
2023/03/06	0	0.00	4	108.50	109.00	-4	12,988	-0.03%
2023/03/03	1	108.50	1	107.50	108.00	0	13,044	0.00%
2023/03/02	0	107.00	2	107.50	108.00	-2	13,038	-0.02%
2023/03/01	2	106.00	0	0.00	106.00	2	12,956	0.02%
2023/02/24	0	0.00	17	106.38	106.00	-17	12,931	-0.13%
2023/02/23	3	103.17	0	0.00	103.50	3	12,638	0.02%
2023/02/22	3	101.50	0	0.00	102.50	3	12,646	0.02%
2023/02/21	3	102.33	0	0.00	102.50	3	12,659	0.02%
2023/02/20	3	101.50	2	102.50	103.00	1	12,861	0.01%
2023/02/17	2	102.25	0	0.00	102.00	2	13,032	0.02%
2023/02/16	2	104.25	0	0.00	104.00	2	13,163	0.02%
2023/02/15	0	0.00	2	105.00	104.50	-2	13,391	-0.01%
2023/02/14	2	103.00	1	104.00	104.50	1	13,304	0.01%
2023/02/13	3	103.50	0	0.00	104.00	3	13,322	0.02%
2023/02/10	7	105.29	4	105.50	106.00	3	13,334	0.02%
2023/02/09	1	104.50	13	106.35	106.00	-12	13,324	-0.09%
2023/02/08	2	105.50	18	105.72	106.00	-16	13,162	-0.12%
2023/02/07	3	103.17	0	0.00	103.50	3	13,151	0.02%
2023/02/06	3	103.67	0	0.00	103.50	3	13,121	0.02%
2023/02/03	2	104.51	3	105.83	106.00	-1	13,077	-0.01%
2023/02/02	0	0.00	7	104.00	103.00	-7	12,842	-0.05%
2023/02/01	8	100.00	3	102.00	102.00	5	12,813	0.04%
2023/01/31	9	100.44	0.1	101.75	100.00	8.9	12,750	0.07%
2023/01/30	0	103.50	1	104.50	105.00	-1	12,579	-0.01%
2023/01/17	0	0.00	1	101.50	101.50	-1	12,401	-0.01%
2023/01/13	0	0.00	3	101.33	101.00	-3	12,517	-0.02%
2023/01/12	0	0.00	9	100.28	101.00	-9	12,663	-0.07%
2023/01/11	0	0.00	0.1	100.50	100.50	-0.1	12,718	0.00%
2023/01/10	3	101.00	8.1	100.99	101.50	-5.1	12,901	-0.04%
2023/01/09	4.1	99.45	17	99.92	101.00	-12.9	12,888	-0.10%
2023/01/06	8.1	96.24	4	96.35	96.80	4.1	12,828	0.03%
2023/01/05	1	95.20	0	0.00	94.60	1	12,850	0.01%
2022/12/28	0	0.00	2	93.40	93.50	-2	13,925	-0.01%
2022/12/27	0	0.00	4	94.28	94.50	-4	14,067	-0.03%
2022/12/23	13	93.68	0	0.00	93.80	13	14,432	0.09%
2022/12/22	2.1	95.83	0	0.00	97.30	2.1	14,432	0.01%
2022/12/21	0.1	94.80	1	95.10	95.30	-0.9	14,256	-0.01%
2022/12/20	2	93.40	0	0.00	93.50	2	14,044	0.01%
2022/12/16	1	96.20	0	0.00	96.20	1	13,615	0.01%
2022/12/15	0	0.00	1	97.40	98.20	-1	13,317	-0.01%
2022/12/14	0	0.00	5	97.70	98.00	-5	13,257	-0.04%
2022/12/13	3	96.30	1	97.50	96.30	2	13,147	0.02%
2022/12/09	1	98.20	4	98.98	99.50	-3	13,263	-0.02%
2022/12/08	2	96.35	0	0.00	97.00	2	13,244	0.02%
2022/12/07	1	98.80	1	99.10	99.00	0	13,433	0.00%
2022/12/06	3	99.57	0	0.00	99.70	3	13,437	0.02%
2022/12/05	1	101.50	0	0.00	101.00	1	13,471	0.01%
2022/12/02	1	101.00	9	101.00	101.00	-8	13,416	-0.06%
2022/12/01	5	99.74	8	100.54	101.50	-3	13,374	-0.02%
2022/11/30	0	0.00	4	96.55	97.20	-4	13,015	-0.03%
2022/11/29	6	93.90	6	95.00	95.40	0	12,863	0.00%
2022/11/28	3	94.67	6.4	94.86	94.60	-3.4	12,883	-0.03%
2022/11/25	10	95.82	12	96.20	96.10	-2	12,960	-0.02%
2022/11/24	4	95.53	7	96.06	96.40	-3	13,003	-0.02%
2022/11/23	0	0.00	0.2	95.70	95.80	-0.2	13,018	0.00%
2022/11/22	6	94.00	7.2	94.55	94.80	-1.2	13,042	-0.01%
2022/11/21	0	0.00	2	94.60	94.20	-2	13,028	-0.02%
2022/11/18	2	94.70	4	94.48	94.90	-2	12,980	-0.02%
2022/11/17	0	0.00	9.1	92.66	93.50	-9.1	12,879	-0.07%
2022/11/15	1	92.60	0	0.00	92.80	1	12,673	0.01%
2022/11/14	0	0.00	2	91.60	91.70	-2	12,462	-0.02%
2022/11/11	1	89.10	3.4	90.52	90.40	-2.4	12,306	-0.02%
2022/11/10	0	0.00	2	86.05	86.50	-2	11,996	-0.02%
2022/11/09	1	86.60	3	86.73	86.80	-2	11,953	-0.02%
2022/11/08	2	84.20	4	84.53	84.40	-2	11,841	-0.02%
2022/11/07	0	0.00	15	83.75	84.50	-15	11,759	-0.13%
2022/11/01	0	0.00	1	80.40	80.00	-1	11,502	-0.01%
2022/10/31	0	0.00	1	79.10	80.40	-1	11,489	-0.01%
2022/10/28	29	79.89	31	79.55	80.70	-2	11,502	-0.02%
2022/10/27	1	78.40	20.1	77.81	78.70	-19.1	11,368	-0.17%
2022/10/26	15	76.99	0	0.00	76.90	15	11,325	0.13%
2022/10/25	0	0.00	10	76.65	77.30	-10	11,279	-0.09%
2022/10/24	0	0.00	4.1	78.12	77.70	-4.1	11,351	-0.04%
2022/10/21	5	76.30	14	76.17	76.30	-9	11,514	-0.08%
2022/10/20	10	75.05	7	75.40	76.00	3	11,462	0.03%
2022/10/19	7.2	75.10	0.3	75.94	74.90	6.9	11,252	0.06%
2022/10/18	7	75.50	11	75.91	76.10	-4	11,146	-0.04%
2022/10/17	1	75.20	0	0.00	76.20	1	10,953	0.01%
2022/10/14	0	0.00	5	75.52	75.80	-5	10,940	-0.05%
2022/10/13	9.2	72.39	2	73.30	72.40	7.2	10,874	0.07%
2022/10/12	9	73.39	1	72.90	73.20	8	10,751	0.07%
2022/10/11	7.2	75.59	4	76.50	74.60	3.2	10,625	0.03%
2022/10/07	12	82.03	1	82.60	82.00	11	10,314	0.11%
2022/10/06	1	83.00	4	82.58	82.80	-3	10,368	-0.03%
2022/10/05	8	82.54	4	82.75	81.90	4	10,322	0.04%
2022/10/04	2	78.85	1.2	79.09	79.80	0.8	10,094	0.01%
2022/10/03	10.1	77.78	1.2	77.91	77.10	8.9	9,975	0.09%
2022/09/30	0	0.00	2	78.55	80.10	-2	9,872	-0.02%
2022/09/29	4	78.78	1	80.00	78.90	3	9,890	0.03%
2022/09/28	1.1	80.33	2	81.30	78.20	-0.9	9,893	-0.01%
2022/09/27	1	81.10	6	81.30	81.10	-5	9,896	-0.05%
2022/09/26	2.2	81.38	3	80.83	81.30	-0.9	10,077	-0.01%
2022/09/23	5	84.56	5	85.00	84.00	0	10,147	0.00%
2022/09/22	2	84.05	1	84.50	84.60	1	10,734	0.01%
2022/09/21	2	85.00	3	85.00	84.90	-1	11,653	-0.01%
2022/09/20	5	84.88	1	84.90	85.40	4	12,079	0.03%
2022/09/19	2	84.40	7.2	84.61	84.30	-5.2	12,196	-0.04%
2022/09/16	3	83.60	0	0.00	83.60	3	12,597	0.02%
2022/09/15	1	82.90	1	83.40	83.20	0	12,424	0.00%
2022/09/14	21.4	82.65	1	82.60	82.70	20.4	12,447	0.16%
2022/09/13	3	85.30	22	85.74	85.90	-19	12,225	-0.16%
2022/09/12	2	83.20	0	0.00	83.00	2	12,106	0.02%
2022/09/07	1	80.20	0	0.00	80.20	1	12,305	0.01%
2022/09/06	0	0.00	1	82.40	82.40	-1	12,391	-0.01%
2022/09/05	1	82.30	0	0.00	82.30	1	12,515	0.01%
2022/09/02	0	83.20	0	0.00	82.70	0	12,669	0.00%
2022/09/01	3.1	83.73	3	83.73	83.90	0.1	12,719	0.00%
2022/08/31	1	84.70	0	0.00	85.40	1	12,727	0.01%
2022/08/30	1	85.10	2	85.00	84.60	-1	12,730	-0.01%
2022/08/29	1.3	84.19	4	84.10	84.40	-2.7	12,770	-0.02%
2022/08/26	0	0.00	0.2	88.00	87.50	-0.2	12,778	0.00%
2022/08/24	0.4	86.42	1	87.20	86.20	-0.6	12,916	0.00%
2022/08/23	5	86.30	1	86.30	86.60	4	13,324	0.03%
2022/08/22	1.1	88.73	0	0.00	88.70	1.1	13,371	0.01%
2022/08/18	4	89.20	0	0.00	89.40	4	13,609	0.03%
2022/08/17	1.1	90.32	1	90.60	90.60	0.1	13,673	0.00%
2022/08/16	0	0.00	1	90.60	90.70	-1	13,698	-0.01%
2022/08/15	2	90.70	1	90.40	90.50	1	13,727	0.01%
2022/08/12	0.2	89.40	2	89.70	89.50	-1.8	13,715	-0.01%
2022/08/11	0	0.00	1	89.50	89.50	-1	13,766	-0.01%
2022/08/10	2.2	86.42	0	0.00	87.00	2.2	13,914	0.02%
2022/08/09	1	87.10	0	0.00	87.70	1	13,984	0.01%
2022/08/08	0	0.00	2	87.75	87.90	-2	13,975	-0.01%
2022/08/05	1.2	87.53	5	88.06	88.20	-3.8	14,041	-0.03%
2022/08/04	0	0.00	3	87.00	87.40	-3	14,097	-0.02%
2022/08/03	0	0.00	3.2	84.71	86.00	-3.2	13,964	-0.02%
2022/08/02	2.1	84.55	0.2	84.90	84.50	1.9	13,932	0.01%
2022/07/29	16	86.69	7	86.80	86.40	9	14,016	0.06%
2022/07/28	0	0.00	2	86.45	87.80	-2	13,911	-0.01%
2022/07/27	2	83.15	1	84.60	85.10	1	13,666	0.01%
2022/07/26	0	0.00	5	84.10	83.70	-5	13,671	-0.04%
2022/07/25	0	0.00	6	84.75	84.60	-6	14,005	-0.04%
2022/07/20	7	84.16	13	83.47	83.40	-6	14,176	-0.04%
2022/07/19	1	82.50	3	82.43	82.60	-2	14,260	-0.01%
2022/07/15	1	78.40	3	79.27	79.20	-2	14,075	-0.01%
2022/07/14	4	78.60	0	0.00	78.40	4	14,036	0.03%
2022/07/13	1	76.20	2	76.00	76.20	-1	13,926	-0.01%
2022/07/12	0	0.00	2	73.60	73.80	-2	13,843	-0.01%
2022/07/08	3	76.00	0.2	76.20	76.10	2.8	13,829	0.02%
2022/07/07	2.2	74.41	5	74.18	74.60	-2.8	13,807	-0.02%
2022/07/06	0.2	75.10	0	0.00	73.10	0.2	13,831	0.00%
2022/07/05	1	74.00	0.4	73.80	74.80	0.6	13,870	0.00%
2022/07/04	1	73.80	1	74.10	74.00	0	13,839	0.00%
2022/07/01	6	75.23	9	74.71	74.50	-3	13,771	-0.02%
2022/06/30	13.1	76.98	1	76.40	76.40	12.1	13,699	0.09%
2022/06/29	10.2	80.38	4	79.78	79.10	6.2	13,172	0.05%
2022/06/28	14.1	91.12	9	91.08	91.00	5.1	12,232	0.04%
2022/06/27	1	93.30	2	93.90	94.30	-1	11,853	-0.01%
2022/06/24	6.1	91.92	3	90.80	92.00	3.1	11,676	0.03%
2022/06/23	0	0.00	1	96.40	95.40	-1	11,268	-0.01%
2022/06/22	2	99.10	0	0.00	96.40	2	11,263	0.02%
2022/06/21	5	98.42	2	97.90	99.40	3	11,265	0.03%
2022/06/20	1	97.10	1	97.60	96.20	0	11,277	0.00%
2022/06/17	8	98.11	1.2	98.20	97.50	6.8	11,262	0.06%
2022/06/16	2.2	101.77	20	102.93	101.00	-17.9	11,046	-0.16%
2022/06/15	15.2	100.24	5	100.60	100.00	10.2	11,149	0.09%
2022/06/14	2.2	100.03	2	101.00	102.00	0.2	11,273	0.00%
2022/06/13	17.2	102.29	1.2	102.07	102.00	16	11,265	0.14%
2022/06/10	0	0.00	20	105.20	105.00	-20	11,236	-0.18%
2022/06/09	0	0.00	1	103.50	105.00	-1	11,275	-0.01%
2022/06/08	0.2	103.50	6	104.50	104.00	-5.9	11,321	-0.05%
2022/06/07	4.2	102.88	2	103.00	102.50	2.2	11,290	0.02%
2022/06/06	2	104.50	1.5	104.34	104.50	0.6	11,303	0.00%
2022/06/02	2	103.50	1	104.00	104.00	1	11,477	0.01%
2022/06/01	2	103.25	4	103.13	103.00	-2	11,869	-0.02%
2022/05/31	1.3	101.50	6	102.67	104.50	-4.7	11,862	-0.04%
2022/05/30	0	0.00	1	102.50	103.00	-1	11,566	-0.01%
2022/05/27	2.2	99.03	14	100.09	101.00	-11.9	11,498	-0.10%
2022/05/26	0	0.00	2	98.70	98.60	-2	11,509	-0.02%
2022/05/25	0	0.00	2	98.30	98.20	-2	11,666	-0.02%
2022/05/23	1	98.10	1	98.70	97.50	0	11,988	0.00%
2022/05/20	4	97.10	1	97.20	97.50	3	12,136	0.02%
2022/05/19	0	0.00	1	95.80	95.70	-1	12,182	-0.01%
2022/05/18	2	98.50	0	0.00	96.90	2	12,207	0.02%
2022/05/17	1	97.50	4	97.18	97.30	-3	12,138	-0.02%
2022/05/16	1	95.60	10	95.75	94.70	-9	12,175	-0.07%
2022/05/13	20	94.30	10	94.30	94.30	10	12,222	0.08%
2022/05/12	0.2	94.50	0	0.00	93.00	0.2	12,346	0.00%
2022/05/10	0.1	94.30	3	94.10	95.40	-2.9	12,921	-0.02%
2022/05/06	0	0.00	0.1	95.70	95.90	-0.1	13,159	0.00%
2022/05/05	2	98.70	1	98.50	98.60	1	13,331	0.01%
2022/04/29	7.2	96.58	4.3	97.75	95.60	2.9	13,727	0.02%
2022/04/27	2.4	91.49	1	91.60	91.80	1.4	13,571	0.01%
2022/04/25	4.2	95.51	0	0.00	94.60	4.2	13,653	0.03%
2022/04/21	1	99.00	0	0.00	99.50	1	13,720	0.01%
2022/04/20	1	99.10	0	0.00	99.20	1	13,788	0.01%
2022/04/15	1.2	98.20	0	0.00	97.90	1.2	13,944	0.01%
2022/04/14	6	99.78	37	100.05	99.50	-31	14,094	-0.22%
2022/04/13	1	97.50	0	0.00	99.10	1	14,270	0.01%
2022/04/12	11	96.73	0	0.00	96.60	11	14,668	0.08%
2022/04/11	36.2	98.12	0	0.00	97.90	36.2	14,632	0.25%
2022/04/08	3	99.97	2	100.50	100.50	1	14,559	0.01%
2022/04/07	10.2	100.40	3	101.50	99.80	7.2	14,505	0.05%
2022/04/06	3	101.17	2.5	101.83	102.00	0.6	14,349	0.00%
2022/04/01	0	0.00	7	102.50	103.50	-7	14,227	-0.05%
2022/03/31	7	104.36	1	104.00	103.50	6	14,173	0.04%
2022/03/30	7	104.00	7	104.36	104.50	0	14,225	0.00%
2022/03/29	8	102.50	13	102.81	103.50	-5	14,214	-0.04%
2022/03/28	3	102.17	3	103.00	103.50	0	14,175	0.00%
2022/03/25	5	104.60	3	104.67	104.50	2	14,066	0.01%
2022/03/24	1	104.50	2	104.75	105.00	-1	14,034	-0.01%
2022/03/23	4.7	104.61	6.2	105.41	105.50	-1.5	14,096	-0.01%
2022/03/22	5.2	103.60	4	104.50	104.50	1.2	14,181	0.01%
2022/03/21	0	0.00	34	105.50	105.00	-34	14,207	-0.24%
2022/03/18	0	0.00	8	104.69	104.50	-8	14,268	-0.06%
2022/03/17	1	103.00	20	102.68	103.50	-19	14,151	-0.13%
2022/03/16	1	99.50	0	0.00	99.80	1	14,003	0.01%
2022/03/15	9	99.90	3	99.27	98.90	6	14,157	0.04%
2022/03/14	2	101.50	2	102.00	102.00	0	14,255	0.00%
2022/03/11	3	100.17	4	100.75	100.50	-1	14,304	-0.01%
2022/03/10	1	100.50	0	0.00	100.50	1	14,319	0.01%
2022/03/08	5	96.56	1.2	96.05	96.10	3.8	14,624	0.03%
2022/03/07	32	98.14	2	97.80	97.60	30	14,485	0.21%
2022/03/04	34	102.00	3	102.50	102.00	31	14,210	0.22%
2022/03/03	9	102.67	10	103.50	103.50	-1	14,243	-0.01%
2022/03/02	6.3	102.23	1	102.50	102.50	5.3	14,184	0.04%
2022/03/01	6	103.00	13	102.85	103.00	-7	14,258	-0.05%
2022/02/25	1.3	99.67	0	0.00	99.30	1.3	14,182	0.01%
2022/02/24	31.2	99.95	5	100.30	99.70	26.2	14,038	0.19%
2022/02/23	8.3	101.83	0	0.00	102.00	8.3	13,833	0.06%
2022/02/22	8.2	102.32	0	0.00	103.00	8.2	13,803	0.06%
2022/02/21	0	0.00	12	105.00	105.00	-12	13,711	-0.09%
2022/02/18	1	103.50	2.1	104.00	104.00	-1.1	13,711	-0.01%
2022/02/17	1	103.50	7	103.86	104.00	-6	13,713	-0.04%
2022/02/16	7	102.07	6	103.17	102.50	1	13,674	0.01%
2022/02/15	0	0.00	1	100.50	100.00	-1	13,729	-0.01%
2022/02/14	5	100.00	0	0.00	100.00	5	13,870	0.04%
2022/02/11	13	103.46	12	104.83	103.00	1	13,832	0.01%
2022/02/10	2	103.00	1.2	103.50	103.50	0.9	13,727	0.01%
2022/02/09	1	101.00	2	102.25	102.00	-1	13,909	-0.01%
2022/02/07	6.3	100.62	4.2	102.33	100.00	2.2	13,608	0.02%
2022/01/26	6.3	99.03	0	0.00	98.80	6.3	13,419	0.05%
2022/01/25	8	99.16	4	99.95	100.00	4	13,366	0.03%
2022/01/24	2	101.50	0	0.00	101.50	2	13,229	0.02%
2022/01/21	11	101.91	3	103.00	101.50	8	13,561	0.06%
2022/01/20	0	0.00	2	105.00	105.50	-2	13,452	-0.01%
2022/01/19	1	105.00	1	105.00	105.00	0	13,454	0.00%
2022/01/18	3	108.67	4	109.50	107.50	-1	13,380	-0.01%
2022/01/17	4	108.25	4	106.50	108.00	0	13,341	0.00%
2022/01/14	0	0.00	1.2	105.50	105.50	-1.2	13,327	-0.01%
2022/01/13	3.2	105.00	0	0.00	105.00	3.2	13,351	0.02%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	0	0.00	5	107.00	106.50	-5	13,574	-0.04%
2022/01/10	1	105.50	0	0.00	106.00	1	13,619	0.01%
2022/01/07	0	0.00	5	108.40	106.50	-5	13,860	-0.04%
2022/01/06	6.3	109.30	27	109.26	108.50	-20.8	13,910	-0.15%
2022/01/05	17	110.32	25.7	108.67	111.00	-8.7	13,981	-0.06%
2022/01/04	5.2	106.69	6	106.92	107.00	-0.8	14,061	-0.01%
2022/01/03	2.2	106.05	2	107.00	105.50	0.2	14,368	0.00%
2021/12/30	0	0.00	5.6	106.53	106.50	-5.6	14,588	-0.04%
2021/12/29	0	0.00	2	106.50	106.00	-2	14,793	-0.01%
2021/12/28	0	0.00	3	106.00	105.50	-3	15,223	-0.02%
2021/12/27	1	105.00	0	0.00	105.00	1	15,491	0.01%
2021/12/24	0	0.00	3	105.00	105.00	-3	15,556	-0.02%
2021/12/23	2	104.25	3	104.33	103.50	-1	15,660	-0.01%
2021/12/22	0.8	103.47	0	0.00	103.00	0.8	15,928	0.01%
2021/12/21	1	102.00	1	102.50	102.00	0	16,201	0.00%
2021/12/20	4.1	101.87	0	0.00	101.50	4.1	16,269	0.03%
2021/12/17	0	0.00	1	103.00	102.00	-1	16,274	-0.01%
2021/12/16	2	101.75	0	0.00	103.50	2	16,197	0.01%
2021/12/15	4.1	102.00	0	0.00	101.50	4.1	16,320	0.03%
2021/12/14	4	101.63	0	0.00	102.00	4	16,569	0.02%
2021/12/13	8.2	102.76	0	0.00	102.50	8.2	16,521	0.05%
2021/12/10	9.3	103.31	1	105.00	103.00	8.3	16,486	0.05%
2021/12/09	4.1	104.27	0	0.00	104.50	4.1	16,356	0.03%
2021/12/08	1	106.50	6	107.83	107.00	-5	16,131	-0.03%
2021/12/07	0.3	104.83	0	0.00	104.00	0.3	16,069	0.00%
2021/12/03	13	109.04	8.7	108.94	109.00	4.3	15,909	0.03%
2021/12/02	6	105.92	1	106.00	105.00	5	15,758	0.03%
2021/11/30	2	103.00	0	0.00	102.00	2	15,699	0.01%
2021/11/29	3	100.00	2	100.50	101.00	1	15,545	0.01%
2021/11/26	2.2	101.64	6	103.08	101.50	-3.8	15,503	-0.02%
2021/11/25	12	103.17	2	104.25	104.00	10	15,535	0.06%
2021/11/24	4.9	103.41	1	103.00	103.00	3.9	15,507	0.03%
2021/11/23	1	105.00	4	105.00	105.00	-3	15,478	-0.02%
2021/11/22	7	106.64	1	107.50	106.50	6	15,421	0.04%
2021/11/19	4	106.25	0	0.00	106.00	4	15,327	0.03%
2021/11/18	7	105.86	1	106.00	106.00	6	15,281	0.04%
2021/11/17	13	106.04	6	106.00	106.50	7	15,311	0.05%
2021/11/16	2	105.25	2	105.50	105.50	0	15,353	0.00%
2021/11/15	0.5	105.00	0	0.00	105.50	0.5	15,407	0.00%
2021/11/12	9	103.61	3	103.83	104.00	6	15,418	0.04%
2021/11/11	6	101.83	6.2	102.34	102.50	-0.2	15,390	0.00%
2021/11/10	4.4	103.68	0	0.00	104.00	4.4	15,331	0.03%
2021/11/09	11	106.68	17	107.47	105.00	-6	15,379	-0.04%
2021/11/08	13	105.42	13	104.58	105.50	0	15,065	0.00%
2021/11/05	2	99.70	18	98.91	99.70	-16	14,812	-0.11%
2021/11/02	14	98.99	24	99.84	98.80	-10	14,979	-0.07%
2021/11/01	9.7	98.38	13	98.27	98.20	-3.3	15,058	-0.02%
2021/10/29	9	100.78	2	100.50	99.80	7	15,088	0.05%
2021/10/28	14	99.67	10	99.45	99.80	4	14,769	0.03%
2021/10/27	4.1	97.52	0	0.00	97.20	4.1	14,813	0.03%
2021/10/26	0	0.00	3	97.87	98.00	-3	15,457	-0.02%
2021/10/25	2.2	96.74	3	96.67	96.40	-0.8	15,412	0.00%
2021/10/22	8.3	95.25	4	95.50	96.00	4.3	15,400	0.03%
2021/10/21	10.1	97.04	0	0.00	95.90	10.1	15,286	0.07%
2021/10/20	23	97.84	11	98.68	97.70	12	15,171	0.08%
2021/10/19	9	97.47	12	97.14	98.40	-3	15,081	-0.02%
2021/10/18	5.2	95.02	6	95.55	94.60	-0.8	15,030	-0.01%
2021/10/15	8	95.68	2	95.70	96.20	6	15,075	0.04%
2021/10/14	9	93.29	1	92.90	93.60	8	14,906	0.05%
2021/10/13	5	92.46	4	92.90	92.40	1	14,820	0.01%
2021/10/12	3	93.93	4	93.60	93.50	-1	14,731	-0.01%
2021/10/08	9.2	97.84	0	0.00	96.20	9.2	14,563	0.06%
2021/10/07	4	100.13	1	101.00	101.00	3	14,200	0.02%
2021/10/06	0	100.50	0	0.00	100.00	0	14,086	0.00%
2021/10/05	7	100.00	6	100.35	100.50	1	13,924	0.01%
2021/10/04	3	104.33	5	103.80	103.50	-2	13,544	-0.01%
2021/10/01	0	0.00	6	106.83	108.00	-6	13,320	-0.05%
2021/09/30	0	0.00	1	108.50	109.00	-1	13,249	-0.01%
2021/09/29	10	107.25	2	105.50	106.00	8	13,056	0.06%
2021/09/28	11.3	111.97	9	112.11	112.50	2.3	12,775	0.02%
2021/09/27	2	115.50	0	0.00	115.50	2	12,519	0.02%
2021/09/24	2	117.50	2	118.00	117.50	0	12,451	0.00%
2021/09/23	7	116.64	4	118.00	116.50	3	12,536	0.02%
2021/09/22	10	114.40	2	114.50	116.00	8	12,619	0.06%
2021/09/17	12	118.87	0	0.00	118.00	12	12,583	0.10%
2021/09/16	1	122.50	0	0.00	121.50	1	12,353	0.01%
2021/09/15	6	124.00	0	0.00	124.00	6	12,299	0.05%
2021/09/14	1	124.50	7	125.00	124.50	-6	12,349	-0.05%
2021/09/13	2	125.75	4	125.00	124.00	-2	12,395	-0.02%
2021/09/10	0	0.00	16	124.54	128.00	-16	12,477	-0.13%
2021/09/09	0	122.00	5	122.40	122.00	-5	12,421	-0.04%
2021/09/08	4	118.38	2	118.75	119.50	2	12,447	0.02%
2021/09/07	9	121.22	2	119.50	121.50	7	12,404	0.06%
2021/09/06	7	125.07	5	127.20	124.50	2	12,357	0.02%
2021/09/03	10.2	127.20	7.1	127.58	128.50	3.1	12,569	0.02%
2021/09/02	5.2	125.71	4	126.25	125.50	1.2	12,521	0.01%
2021/09/01	5.3	126.19	19	126.21	126.50	-13.7	12,503	-0.11%
2021/08/31	14.3	124.76	9	125.67	128.50	5.3	12,524	0.04%
2021/08/30	1	128.50	0	0.00	129.00	1	12,664	0.01%
2021/08/27	0	0.00	3	124.50	127.00	-3	12,574	-0.02%
2021/08/26	3	123.00	1	122.00	123.50	2	12,541	0.02%
2021/08/25	0	0.00	4	122.13	122.50	-4	12,618	-0.03%
2021/08/24	2	121.00	0	0.00	120.00	2	12,670	0.02%
2021/08/23	8	121.06	3	122.00	121.00	5	12,772	0.04%
2021/08/20	0	0.00	5	116.90	116.00	-5	12,842	-0.04%
2021/08/19	1	116.50	3	116.67	115.50	-2	12,963	-0.02%
2021/08/18	5	115.50	3	114.50	119.00	2	13,026	0.02%
2021/08/17	2	116.50	0	0.00	117.00	2	13,114	0.02%
2021/08/16	14	121.61	0	0.00	122.00	14	12,975	0.11%
2021/08/13	2	122.00	0.1	122.50	120.00	1.9	13,105	0.01%
2021/08/11	5	127.80	4	127.38	127.00	1	13,044	0.01%
2021/08/10	2	126.00	3	127.00	126.50	-1	13,131	-0.01%
2021/08/09	0	0.00	1	127.50	128.00	-1	13,380	-0.01%
2021/08/06	2	131.00	1	129.00	129.00	1	13,718	0.01%
2021/08/05	4	131.88	1	132.00	132.00	3	13,958	0.02%
2021/08/04	7	130.29	1	131.00	131.00	6	14,360	0.04%
2021/08/03	0	0.00	11	124.45	127.00	-11	14,475	-0.08%
2021/08/02	3	124.50	18	123.97	125.50	-15	14,467	-0.10%
2021/07/30	21	122.69	16.6	121.39	122.50	4.5	14,405	0.03%
2021/07/29	2	113.00	0	0.00	115.00	2	13,902	0.01%
2021/07/28	2.3	110.67	4	112.50	112.50	-1.8	14,116	-0.01%
2021/07/27	1	115.50	0.2	115.00	115.00	0.8	14,374	0.01%
2021/07/26	1	116.00	0	0.00	115.00	1	14,731	0.01%
2021/07/23	0.1	116.00	0	0.00	115.00	0.1	15,164	0.00%
2021/07/22	0.1	117.00	2	118.25	117.50	-2	15,636	-0.01%
2021/07/21	2	118.50	0	0.00	119.50	2	15,887	0.01%
2021/07/20	0	0.00	11.1	117.10	118.00	-11.1	16,329	-0.07%
2021/07/19	2	118.50	2.2	117.55	117.50	-0.2	16,317	0.00%
2021/07/16	17.1	116.18	1.4	116.79	116.50	15.7	16,454	0.10%
2021/07/15	1	118.00	9	118.39	120.00	-8	16,379	-0.05%
2021/07/14	0	0.00	4	115.25	114.50	-4	16,098	-0.02%
2021/07/13	2.1	115.00	13	116.23	115.50	-11	16,076	-0.07%
2021/07/12	1	112.50	3	112.83	112.50	-2	16,135	-0.01%
2021/07/09	1	110.50	0	0.00	111.00	1	16,200	0.01%
2021/07/08	4	112.63	0	0.00	112.00	4	16,373	0.02%
2021/07/07	4	114.50	5	115.00	114.50	-1	16,499	-0.01%
2021/07/06	3.1	113.02	0	0.00	113.00	3.1	16,851	0.02%
2021/07/02	0	0.00	1	112.00	112.00	-1	17,210	-0.01%
2021/07/01	22	111.50	25	111.06	111.00	-3	17,383	-0.02%
2021/06/30	0	0.00	1	112.00	112.00	-1	17,625	-0.01%
2021/06/29	26	110.52	28	110.84	113.00	-2	17,685	-0.01%
2021/06/28	5	112.20	2	113.00	112.50	3	17,702	0.02%
2021/06/23	5	114.70	7	115.43	116.00	-2	18,121	-0.01%
2021/06/22	3	112.00	7	112.93	113.00	-4	18,176	-0.02%
2021/06/21	12	113.25	5	113.10	113.00	7	18,272	0.04%
2021/06/18	3	116.50	0	0.00	116.50	3	18,445	0.02%
2021/06/17	2	115.50	3	117.50	118.00	-1	18,570	-0.01%
2021/06/16	4	116.25	1	116.00	115.50	3	18,872	0.02%
2021/06/15	10	117.50	3	117.00	118.00	7	19,182	0.04%
2021/06/11	13	118.04	12	118.88	118.50	1	19,357	0.01%
2021/06/10	16	115.63	30.3	115.62	116.50	-14.3	19,309	-0.07%
2021/06/09	5	113.50	10	113.50	114.00	-5	19,532	-0.03%
2021/06/08	4	116.75	12	116.83	115.50	-8	19,798	-0.04%
2021/06/07	17	114.59	38.5	113.12	115.50	-21.5	19,994	-0.11%
2021/06/04	0.2	110.50	1.2	110.91	111.00	-1	19,968	-0.01%
2021/06/02	7.2	111.06	3.3	110.10	111.00	3.9	20,500	0.02%
2021/06/01	0.2	112.50	1	112.50	113.00	-0.8	20,846	0.00%
2021/05/31	5.2	111.02	0	0.00	111.50	5.2	21,169	0.02%
2021/05/28	0	0.00	6	109.42	110.50	-6	21,319	-0.03%
2021/05/27	4	107.00	2	107.25	109.00	2	21,519	0.01%
2021/05/26	4	108.25	19	108.21	107.50	-15	21,733	-0.07%
2021/05/25	14	108.04	13	108.04	108.50	1	21,844	0.00%
2021/05/24	4	106.63	0	0.00	106.50	4	22,003	0.02%
2021/05/21	4	107.38	2	108.00	105.50	2	22,453	0.01%
2021/05/19	0	0.00	1	106.00	105.50	-1	23,478	0.00%
2021/05/18	2	105.00	1	104.00	106.50	1	24,781	0.00%
2021/05/17	0	0.00	2	101.00	103.00	-2	24,950	-0.01%
2021/05/14	0	0.00	6.2	104.89	105.00	-6.2	26,053	-0.02%
2021/05/13	4	96.70	8	98.80	100.00	-4	25,966	-0.02%
2021/05/12	8.2	97.05	2	95.15	97.00	6.2	25,924	0.02%
2021/05/11	0	0.00	7	105.43	103.50	-7	25,978	-0.03%
2021/05/10	5	111.20	0	0.00	110.00	5	26,092	0.02%
2021/05/07	4.6	112.46	1	111.50	113.00	3.6	26,508	0.01%
2021/05/06	25	106.50	42	108.43	107.50	-17	26,802	-0.06%
2021/05/05	10	108.00	4	107.50	106.50	6	26,960	0.02%
2021/05/04	5.3	109.31	49.5	108.24	111.50	-44.2	27,386	-0.16%
2021/05/03	7.3	114.11	18.1	114.31	112.50	-10.8	27,629	-0.04%
2021/04/29	51	119.94	41	118.04	118.00	10	27,659	0.04%
2021/04/28	50	119.29	11.1	122.05	123.00	39	27,595	0.14%
2021/04/27	8.2	118.78	1	118.00	118.00	7.2	27,845	0.03%
2021/04/26	9	115.11	16.4	116.03	118.00	-7.4	28,423	-0.03%
2021/04/23	3	109.50	4	110.38	111.00	-1	28,473	0.00%
2021/04/22	1	110.50	5.3	109.72	108.00	-4.3	28,964	-0.01%
2021/04/21	5	110.10	4	111.38	110.00	1	29,456	0.00%
2021/04/20	1.1	110.50	2	111.75	113.00	-0.9	30,225	0.00%
2021/04/19	5	112.50	5	112.50	111.50	0	31,196	0.00%
2021/04/16	5	112.70	19.6	112.17	113.00	-14.6	31,585	-0.05%
2021/04/15	8.6	108.60	2	108.00	109.00	6.6	31,907	0.02%
2021/04/14	16.4	109.49	3.6	109.47	110.00	12.8	32,258	0.04%
2021/04/13	1	113.50	10.4	112.42	112.50	-9.4	33,038	-0.03%
2021/04/12	2	113.75	4	114.00	112.50	-2	33,479	-0.01%
2021/04/09	25	112.06	8	111.88	112.00	17	33,577	0.05%
2021/04/08	0.4	110.88	2	111.00	111.50	-1.6	33,482	0.00%
2021/04/07	4	111.63	6	111.17	111.50	-2	33,511	-0.01%
2021/04/06	3	111.00	6	111.16	111.50	-3	33,630	-0.01%
2021/04/01	1	107.00	22	107.59	107.50	-21	33,613	-0.06%
2021/03/31	16.5	107.97	13.4	108.90	107.50	3.1	33,924	0.01%
2021/03/30	52	109.89	6.1	110.57	111.00	45.9	34,424	0.13%
2021/03/29	2	109.00	0.1	109.00	109.00	1.9	34,350	0.01%
2021/03/26	3	105.83	2	107.00	107.00	1	34,367	0.00%
2021/03/25	7.5	105.49	1	105.00	106.00	6.5	34,338	0.02%
2021/03/24	2	107.50	1	106.00	107.00	1	34,381	0.00%
2021/03/23	11.5	108.98	18	108.39	108.00	-6.6	34,536	-0.02%
2021/03/22	9.2	107.23	13.5	107.44	108.00	-4.4	34,448	-0.01%
2021/03/19	7	105.79	9	106.44	108.00	-2	34,461	-0.01%
2021/03/18	5	106.50	15	106.30	106.50	-10	34,326	-0.03%
2021/03/17	2	103.50	2	103.00	103.00	0	34,419	0.00%
2021/03/16	4.2	103.00	5	103.60	104.00	-0.8	34,648	0.00%
2021/03/15	17.2	103.16	0	0.00	102.50	17.2	34,624	0.05%
2021/03/12	6	105.42	2	105.75	105.00	4	34,457	0.01%
2021/03/11	13.2	103.27	7	104.07	105.00	6.2	34,635	0.02%
2021/03/10	4	102.25	4	101.63	101.00	0	34,705	0.00%
2021/03/09	4	99.73	5	100.16	101.00	-1	34,756	0.00%
2021/03/08	0	0.00	3	103.50	102.50	-3	34,625	-0.01%
2021/03/05	6	101.42	6.4	101.67	102.00	-0.4	34,784	0.00%
2021/03/04	5	103.80	1.1	104.14	103.00	3.9	35,437	0.01%
2021/03/03	2.1	106.52	0	0.00	107.00	2.1	35,207	0.01%
2021/03/02	1	106.50	9	107.22	106.00	-8	35,039	-0.02%
2021/02/26	12.3	104.25	5	105.00	103.50	7.3	34,835	0.02%
2021/02/25	2	107.50	8	107.75	107.50	-6	34,544	-0.02%
2021/02/24	17.5	107.09	6	108.17	106.00	11.5	34,504	0.03%
2021/02/23	8	108.31	7	108.43	110.00	1	34,280	0.00%
2021/02/22	20	111.63	6	111.83	112.00	14	33,881	0.04%
2021/02/19	13	113.15	23	113.63	113.50	-10	33,474	-0.03%
2021/02/18	26	117.13	19.1	116.95	117.50	6.9	32,992	0.02%
2021/02/17	1	116.00	33	116.00	116.00	-32	31,771	-0.10%
2021/02/05	13	102.95	76.1	104.40	105.50	-63.1	31,522	-0.20%
2021/02/04	1	97.90	4	96.93	97.70	-3	30,348	-0.01%
2021/02/03	111	98.74	79	97.89	98.10	32	30,349	0.11%	大買/
2021/02/02	87.1	97.51	85	97.83	98.60	2.1	30,594	0.01%
2021/02/01	6	93.73	2	92.30	94.90	4	30,391	0.01%
2021/01/29	1	93.10	4	95.40	92.00	-3	30,242	-0.01%
2021/01/28	2	95.00	1	94.10	94.50	1	29,989	0.00%
2021/01/27	13	98.45	5	99.32	98.30	8	29,853	0.03%
2021/01/26	24	100.26	35.3	99.26	98.40	-11.3	29,922	-0.04%
2021/01/25	56	104.77	15.1	103.23	102.00	40.9	30,592	0.13%
2021/01/22	23	104.98	28	104.93	105.00	-5	30,189	-0.02%
2021/01/21	8	105.06	1.3	105.79	105.50	6.7	29,972	0.02%
2021/01/20	118	106.09	112.1	104.37	104.50	5.9	29,786	0.02%	大買/大賣/
2021/01/19	107.3	105.57	104	105.56	105.50	3.3	29,271	0.01%	大買/大賣/
2021/01/18	6.1	99.46	20.6	99.21	100.50	-14.5	28,867	-0.05%
2021/01/15	55.1	98.99	51	99.73	98.00	4.1	28,441	0.01%
2021/01/14	5.7	99.58	34	99.82	99.00	-28.3	28,182	-0.10%
2021/01/13	24.1	96.60	19	97.24	99.60	5.1	28,111	0.02%
2021/01/12	42	93.15	50	92.76	92.20	-8	27,419	-0.03%
2021/01/11	10	89.21	23	89.60	90.40	-13	26,570	-0.05%
2021/01/08	29	88.63	7	88.31	88.00	22	26,340	0.08%
2021/01/07	43	90.42	38	90.44	89.40	5	25,958	0.02%
2021/01/06	19.1	88.67	21	88.49	88.50	-2	25,686	-0.01%
2021/01/05	14.1	85.66	17	85.52	86.60	-3	24,823	-0.01%
2021/01/04	12.1	82.74	52.5	83.11	83.90	-40.4	24,592	-0.16%
2020/12/31	6	81.48	30	81.95	81.30	-24	24,334	-0.10%
2020/12/30	10	81.46	5	81.46	81.70	5	24,220	0.02%
2020/12/29	15	80.62	5	80.68	80.70	10	24,250	0.04%
2020/12/28	7.5	81.93	40	81.72	81.70	-32.5	24,227	-0.13%
2020/12/25	31	81.70	37.5	81.78	80.90	-6.5	24,055	-0.03%
2020/12/24	34	80.28	31	79.91	80.50	3	23,732	0.01%
2020/12/23	64	77.40	59	77.51	77.20	5	23,165	0.02%
2020/12/22	6	78.88	118	79.06	78.20	-112	22,995	-0.49%	大賣/鉅額交易
2020/12/21	74.7	79.38	3.2	79.25	79.50	71.5	22,931	0.31%
2020/12/18	7	79.49	6	79.35	78.90	1	22,803	0.00%
2020/12/17	3	79.40	7	79.44	79.50	-4	22,680	-0.02%
2020/12/16	0.3	78.58	23	79.16	78.70	-22.7	22,380	-0.10%
2020/12/15	7	78.00	14	77.17	77.60	-7	22,256	-0.03%
2020/12/14	32.2	77.37	2	77.45	77.00	30.2	22,036	0.14%
2020/12/11	77	79.26	94	78.69	78.80	-17	21,894	-0.08%
2020/12/10	45	79.89	28	80.25	80.60	17	21,461	0.08%
2020/12/09	47	79.89	32	79.44	79.50	15	20,991	0.07%
2020/12/08	22.3	78.79	12	79.50	79.50	10.3	20,695	0.05%
2020/12/07	171.2	79.83	65	79.59	78.80	106.2	20,624	0.51%	大買/鉅額交易
2020/12/04	81.1	79.26	49	79.59	79.60	32.1	20,184	0.16%
2020/12/03	6	77.57	10	77.36	77.90	-4	19,886	-0.02%
2020/12/02	3	76.50	10	77.09	77.30	-7	19,729	-0.04%
2020/12/01	8	76.76	1	76.20	76.70	7	19,595	0.04%
2020/11/30	34.1	78.96	32	78.31	76.60	2.1	19,415	0.01%
2020/11/27	0	0.00	2	74.20	74.40	-2	18,575	-0.01%
2020/11/26	0	0.00	1	73.30	73.50	-1	18,466	-0.01%
2020/11/25	2.2	72.77	2	72.75	72.50	0.2	18,502	0.00%
2020/11/24	2.2	73.93	1	73.50	73.40	1.2	18,396	0.01%
2020/11/23	3	73.97	3	74.13	73.90	0	18,267	0.00%
2020/11/20	11	72.48	2	72.40	72.90	9	18,014	0.05%
2020/11/19	6	72.80	0	0.00	72.90	6	17,935	0.03%
2020/11/18	8	72.84	3	72.93	73.00	5	17,866	0.03%
2020/11/17	13	73.02	3	72.37	72.00	10	17,771	0.06%
2020/11/16	10	71.20	4	71.73	71.90	6	17,998	0.03%
2020/11/13	6	70.30	13	70.20	70.50	-7	18,176	-0.04%
2020/11/12	7	71.81	7	71.71	72.00	0	18,262	0.00%
2020/11/11	5	71.00	9	71.36	71.50	-4	18,128	-0.02%
2020/11/10	7	71.06	39	71.13	71.50	-32	17,981	-0.18%
2020/11/09	9	69.63	96	69.51	70.20	-87	17,538	-0.50%
2020/11/06	5	68.28	53	68.40	68.70	-48	17,342	-0.28%
2020/11/05	9	68.16	8	67.91	68.20	1	17,146	0.01%
2020/11/04	54	67.62	10.8	67.75	68.00	43.2	16,930	0.26%
2020/11/03	7	67.67	61	67.00	66.80	-54	16,716	-0.32%
2020/11/02	54	66.78	81	67.16	66.80	-27	16,467	-0.16%
2020/10/30	1	63.30	6	62.80	63.20	-5	15,418	-0.03%
2020/10/29	12	62.32	1	61.70	62.50	11	15,695	0.07%
2020/10/28	37	63.39	6	63.27	63.10	31	16,235	0.19%
2020/10/27	2	64.40	2	64.90	64.40	0	16,273	0.00%
2020/10/26	60	66.07	61	66.71	66.30	-1	16,341	-0.01%
2020/10/23	19	64.95	37	65.02	65.20	-18	16,041	-0.11%
2020/10/22	8	64.13	5	64.20	64.40	3	16,502	0.02%
2020/10/21	35	63.97	20	63.78	64.10	15	16,708	0.09%
2020/10/20	14	62.09	5	62.76	61.90	9	16,222	0.06%
2020/10/19	2	61.75	9	62.00	61.90	-7	16,103	-0.04%
2020/10/16	5	61.50	6	61.92	61.20	-1	16,002	-0.01%
2020/10/14	15	60.95	0	0.00	60.90	15	15,768	0.10%
2020/10/13	6	61.62	3	61.63	61.80	3	15,618	0.02%
2020/10/12	12	62.09	8	62.16	62.10	4	15,523	0.03%
2020/10/08	4	61.23	3	60.87	61.50	1	15,126	0.01%
2020/10/07	6	60.05	1	60.50	60.10	5	14,997	0.03%
2020/10/06	2	61.00	1	60.20	60.20	1	15,039	0.01%
2020/10/05	6	60.65	4	60.73	60.50	2	15,004	0.01%
2020/09/30	0	0.00	3	59.33	59.20	-3	14,959	-0.02%
2020/09/29	7	59.10	12	60.30	58.60	-5	15,097	-0.03%
2020/09/28	13	59.75	6	59.85	60.20	7	15,071	0.05%
2020/09/25	5	58.58	0	0.00	58.90	5	15,081	0.03%
2020/09/24	2	59.00	1	58.70	58.20	1	15,193	0.01%
2020/09/23	1	59.70	1	60.20	59.90	0	15,347	0.00%
2020/09/22	4	60.88	2	61.05	60.40	2	15,304	0.01%
2020/09/21	4	62.38	0	0.00	61.70	4	15,289	0.03%
2020/09/18	0	0.00	1	62.70	62.40	-1	15,308	-0.01%
2020/09/17	0.2	62.50	1	62.40	62.30	-0.8	15,266	-0.01%
2020/09/16	1	62.90	4	62.70	62.40	-3	15,278	-0.02%
2020/09/15	6	61.97	7	62.19	62.00	-1	15,188	-0.01%
2020/09/14	2	61.80	2	61.70	61.60	0	15,276	0.00%
2020/09/11	0	0.00	4	61.48	61.30	-4	15,249	-0.03%
2020/09/10	5	61.96	0	0.00	61.20	5	15,305	0.03%
2020/09/09	2	61.70	3	61.70	62.00	-1	15,289	-0.01%
2020/09/08	1	61.10	0	0.00	61.40	1	15,271	0.01%
2020/09/07	1	59.60	4	60.78	61.00	-3	15,274	-0.02%
2020/09/04	6.3	59.34	4	59.43	59.50	2.3	15,281	0.02%
2020/09/03	7	60.47	9	60.53	60.30	-2	15,251	-0.01%
2020/09/02	10.3	60.31	5	60.52	60.20	5.3	15,232	0.03%
2020/09/01	1	60.90	2	61.20	61.30	-1	15,085	-0.01%
2020/08/31	8	61.49	6	61.95	61.20	2	15,154	0.01%
2020/08/28	4	61.23	3	61.40	61.10	1	15,030	0.01%
2020/08/27	3	62.00	0	0.00	61.60	3	15,205	0.02%
2020/08/26	3	61.90	3	62.10	61.90	0	15,197	0.00%
2020/08/25	19	62.63	18	62.32	62.10	1	15,200	0.01%
2020/08/24	6	61.58	4	61.40	61.30	2	15,508	0.01%
2020/08/21	5	61.62	5	61.88	61.90	0	15,499	0.00%
2020/08/20	20	61.50	14	60.76	61.10	6	15,442	0.04%
2020/08/19	13	65.44	5	65.00	64.80	8	15,036	0.05%
2020/08/18	6.3	67.12	1	66.80	67.00	5.3	14,760	0.04%
2020/08/17	12	67.77	12	67.92	68.40	0	14,617	0.00%
2020/08/14	24	66.98	11	66.84	66.80	13	14,748	0.09%
2020/08/13	0	0.00	2	67.95	68.00	-2	14,659	-0.01%
2020/08/12	12.2	69.61	3	69.90	69.90	9.2	14,630	0.06%
2020/08/11	11	70.69	6	70.77	70.40	5	14,577	0.03%
2020/08/10	1	70.40	4	70.58	70.40	-3	14,476	-0.02%
2020/08/07	9	70.43	1	71.00	70.30	8	14,458	0.06%
2020/08/06	4	70.68	5	70.90	70.90	-1	14,345	-0.01%
2020/08/05	44	70.47	38	70.58	70.30	6	14,191	0.04%
2020/08/04	21.2	71.01	12	70.93	70.60	9.2	13,930	0.07%
2020/08/03	71	72.88	7	72.94	71.60	64	13,492	0.47%
2020/07/31	76	75.48	1	75.70	75.60	75	12,811	0.59%
2020/07/30	12	74.72	12	75.17	75.50	0	12,677	0.00%
2020/07/29	3	72.50	12	72.63	72.50	-9	12,382	-0.07%
2020/07/28	23	74.11	11	71.87	70.70	12	12,268	0.10%
2020/07/27	12	74.37	44	72.54	73.00	-32	11,638	-0.27%
2020/07/24	29	70.59	3	69.97	69.90	26	11,081	0.23%
2020/07/23	2	71.30	2	71.55	71.80	0	10,898	0.00%
2020/07/22	2	72.10	9	72.77	71.80	-7	10,879	-0.06%
2020/07/21	0	0.00	5	72.50	72.00	-5	10,752	-0.05%
2020/07/17	7	69.47	4	69.70	69.30	3	10,703	0.03%
2020/07/16	18	70.06	11	70.49	69.70	7	10,702	0.07%
2020/07/15	5	70.70	2	71.20	70.70	3	10,723	0.03%
2020/07/14	9	71.32	9	70.96	70.70	0	10,890	0.00%
2020/07/13	5	72.28	7	72.06	72.40	-2	10,838	-0.02%
2020/07/10	6	71.08	6	71.83	71.60	0	10,829	0.00%
2020/07/09	1	70.70	8	70.36	70.40	-7	10,785	-0.06%
2020/07/08	24	69.52	14	69.43	69.50	10	10,545	0.09%
2020/07/07	26	70.98	18	70.67	70.50	8	10,396	0.08%
2020/07/06	20	71.57	15	71.47	71.60	5	10,289	0.05%
2020/07/03	32	71.91	29	72.04	71.90	3	10,198	0.03%
2020/07/02	9	71.36	7	71.24	72.70	2	10,104	0.02%
2020/07/01	10	66.90	11	67.60	68.00	-1	9,887	-0.01%
2020/06/29	3	67.27	0	0.00	67.30	3	9,975	0.03%
2020/06/23	0	0.00	11	68.70	67.80	-11	10,170	-0.11%
2020/06/19	0	0.00	3	68.13	68.20	-3	10,480	-0.03%
2020/06/18	4	67.10	4	67.50	67.50	0	10,454	0.00%
2020/06/15	5	65.50	5	65.60	65.60	0	11,239	0.00%
2020/06/12	1	64.50	2	65.95	66.30	-1	11,406	-0.01%
2020/06/11	23	67.23	10	66.48	66.50	13	11,576	0.11%
2020/06/10	1	67.70	5	67.10	68.00	-4	11,675	-0.03%
2020/06/09	2	66.85	2	66.65	66.20	0	11,883	0.00%
2020/06/08	1	68.40	0	0.00	68.00	1	12,024	0.01%
2020/06/05	0	0.00	22	67.90	68.20	-22	11,980	-0.18%
2020/06/04	0	0.00	1	66.90	66.80	-1	11,922	-0.01%
2020/06/03	2	66.00	3	65.93	66.50	-1	12,037	-0.01%
2020/06/02	3	63.30	1	63.40	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	2	60.75	1	61.70	61.80	1	11,822	0.01%
2020/05/28	0	0.00	7	61.57	61.30	-7	11,579	-0.06%
2020/05/27	7.1	61.24	1	61.30	61.00	6.1	11,656	0.05%
2020/05/25	1	60.90	0	0.00	61.10	1	11,733	0.01%
2020/05/22	2	61.35	0	0.00	61.30	2	11,709	0.02%
2020/05/21	12	62.41	13	62.27	63.00	-1	11,682	-0.01%
2020/05/20	2	61.65	0	0.00	61.70	2	11,415	0.02%
2020/05/19	2	61.80	20	64.10	62.20	-18	11,304	-0.16%
2020/05/18	22	63.85	0	0.00	62.60	22	11,249	0.20%
2020/05/15	3	66.57	2	66.65	66.40	1	11,217	0.01%
2020/05/12	20	68.04	0	0.00	68.10	20	11,132	0.18%
2020/05/11	5	68.80	5	69.20	68.90	0	11,207	0.00%
2020/05/08	0	0.00	1	67.50	67.60	-1	11,212	-0.01%
2020/05/04	101	63.10	101	64.10	64.40	0	11,292	0.00%	大買/大賣/
2020/04/30	1	65.90	1	66.50	67.10	0	11,242	0.00%
2020/04/29	0	0.00	1	65.30	65.30	-1	11,365	-0.01%
2020/04/24	15	62.70	15	62.93	63.10	0	11,585	0.00%
2020/04/23	12	62.80	12	63.25	63.30	0	11,663	0.00%
2020/04/21	2	63.50	0	0.00	63.10	2	11,654	0.02%
2020/04/20	11	65.10	10	65.50	65.50	1	11,622	0.01%
2020/04/17	1	65.70	3	66.20	66.80	-2	11,566	-0.02%
2020/04/16	0	64.70	0	0.00	64.70	0	11,381	0.00%
2020/04/15	1	65.10	0	0.00	65.50	1	11,416	0.01%
2020/04/13	0	0.00	1	62.10	62.00	-1	11,287	-0.01%
2020/04/09	1	62.30	0.2	62.50	62.20	0.8	11,485	0.01%
2020/04/07	0	0.00	2	60.50	61.70	-2	11,386	-0.02%
2020/04/06	10	57.80	20	58.30	58.80	-10	11,236	-0.09%
2020/04/01	10	57.60	0	0.00	57.20	10	11,185	0.09%
2020/03/31	2	58.55	0	0.00	58.60	2	11,129	0.02%
2020/03/27	20	59.40	21	59.93	59.80	-1	10,829	-0.01%
2020/03/26	13	59.02	10	59.90	59.80	3	10,723	0.03%
2020/03/25	0	0.00	15	59.48	58.90	-15	10,656	-0.14%
2020/03/23	1	51.10	0	0.00	51.00	1	10,435	0.01%
2020/03/19	1	50.00	0	0.00	50.20	1	10,011	0.01%
2020/03/17	3	56.97	2	56.10	57.70	1	10,224	0.01%
2020/03/16	0.1	59.50	5	60.02	59.30	-4.9	10,022	-0.05%
2020/03/13	30	59.60	37	61.28	61.00	-7	9,798	-0.07%
2020/03/12	14	62.37	1	62.50	62.70	13	9,516	0.14%
2020/03/11	1	67.30	0	0.00	67.30	1	9,733	0.01%
2020/03/10	3	67.43	0	0.00	68.00	3	9,658	0.03%
2020/03/09	1	69.40	5	68.90	68.90	-4	9,586	-0.04%
2020/03/06	55	72.54	54	71.40	71.50	1	9,420	0.01%
2020/03/05	25	72.46	75	73.40	73.60	-50	9,344	-0.54%
2020/03/04	91	71.90	41	72.50	72.50	50	9,349	0.53%
2020/03/03	0.1	72.30	0	0.00	72.50	0.1	9,314	0.00%
2020/03/02	1.8	70.48	0	0.00	70.10	1.8	9,187	0.02%
2020/02/24	1	74.30	0	0.00	73.90	1	9,016	0.01%
2020/02/20	0.3	75.60	0	0.00	75.60	0.3	9,036	0.00%
2020/02/19	4	76.50	0	0.00	76.40	4	9,065	0.04%
2020/02/17	48	76.50	48	76.70	76.70	0	8,827	0.00%
2020/02/12	121	77.20	120	77.55	77.50	1	8,803	0.01%	大買/大賣/
2020/02/11	0	0.00	1	75.90	76.20	-1	8,754	-0.01%
2020/02/05	0	0.00	1	75.00	74.80	-1	8,659	-0.01%
2020/01/31	1	74.60	0	0.00	74.60	1	8,719	0.01%
2020/01/30	0	0.00	1	73.80	74.10	-1	8,623	-0.01%
2020/01/17	10	79.10	10	78.80	79.30	0	8,578	0.00%
2020/01/08	1	77.50	0	0.00	77.40	1	8,510	0.01%
2020/01/06	3	79.07	2	78.75	78.70	1	8,755	0.01%
2020/01/03	0	0.00	1	80.90	81.80	-1	8,582	-0.01%
2020/01/02	1	83.00	0	0.00	82.80	1	8,527	0.01%
2019/12/31	1	83.50	2	83.40	83.20	-1	8,480	-0.01%
2019/12/27	0	0.00	1	84.70	85.20	-1	8,590	-0.01%
2019/12/26	1	83.70	0	0.00	83.50	1	8,570	0.01%
2019/12/20	0	0.00	1	83.90	84.60	-1	8,966	-0.01%
2019/12/19	2	85.50	3	84.50	84.30	-1	8,871	-0.01%
2019/12/18	1	84.70	2	84.80	85.40	-1	8,868	-0.01%
2019/12/17	1	84.80	0	0.00	85.00	1	8,897	0.01%
2019/12/16	4	84.73	2	85.00	84.10	2	8,840	0.02%
2019/12/13	7	86.69	3	85.93	85.20	4	8,802	0.05%
2019/12/12	0	0.00	1	82.10	84.60	-1	8,463	-0.01%
2019/12/11	1	80.20	0	0.00	80.40	1	8,097	0.01%
2019/12/10	1	79.80	1	80.10	80.10	0	8,112	0.00%
2019/12/09	6	80.17	6	79.97	80.00	0	8,131	0.00%
2019/12/06	1	81.00	3	80.83	79.70	-2	8,083	-0.02%
2019/11/29	2	75.60	0	0.00	75.60	2	7,862	0.03%
2019/11/28	1	77.30	0	0.00	77.00	1	7,783	0.01%
2019/11/21	1	78.40	0	0.00	77.60	1	7,774	0.01%
2019/11/12	0	0.00	10	78.40	78.30	-10	8,045	-0.12%
2019/11/11	0	0.00	2	77.85	78.00	-2	8,151	-0.02%
2019/11/08	11	78.31	0	0.00	78.30	11	8,226	0.13%
2019/11/06	0	0.00	0.8	79.20	79.60	-0.8	8,235	-0.01%
2019/11/04	0	0.00	0.6	80.00	80.50	-0.6	8,371	-0.01%
2019/11/01	1	80.00	0	0.00	80.00	1	8,352	0.01%
2019/10/31	0	0.00	13	79.95	79.50	-13	8,472	-0.15%
2019/10/29	0	0.00	1	78.20	78.30	-1	8,188	-0.01%
2019/10/28	2	77.95	1	78.30	78.10	1	8,187	0.01%
2019/10/25	0	0.00	2	79.40	79.40	-2	8,106	-0.02%
2019/10/24	2	78.90	2.5	79.14	79.20	-0.5	8,088	-0.01%
2019/10/23	2	78.65	2	78.40	78.60	0	8,067	0.00%
2019/10/21	3	78.20	7	77.59	77.70	-4	8,103	-0.05%
2019/10/18	2	77.75	2	77.85	78.00	0	8,128	0.00%
2019/10/17	1	77.00	3	77.13	77.40	-2	8,228	-0.02%
2019/10/16	0	0.00	2	76.90	77.00	-2	8,205	-0.02%
2019/10/15	11	77.66	1	77.70	76.80	10	8,254	0.12%
2019/10/14	1	76.20	2	75.30	76.80	-1	8,264	-0.01%
2019/10/09	1	72.50	0	0.00	72.40	1	8,101	0.01%
2019/10/04	22	72.30	22	72.70	72.80	0	8,355	0.00%
2019/10/01	0	0.00	1	73.10	73.50	-1	8,350	-0.01%
2019/09/20	0	0.00	6	73.10	73.30	-6	8,498	-0.07%
2019/09/17	0	0.00	2	73.15	73.10	-2	8,568	-0.02%
2019/08/30	0	0.00	1	71.50	71.40	-1	8,733	-0.01%
2019/08/26	0	0.00	1	68.30	68.40	-1	8,972	-0.01%
2019/08/16	2	66.60	0	0.00	67.10	2	9,386	0.02%
2019/08/07	0	0.00	1	69.00	68.80	-1	9,495	-0.01%
2019/08/06	1	66.80	0	0.00	68.30	1	9,502	0.01%
2019/07/17	21	67.79	20	67.50	67.50	1	9,487	0.01%
2019/07/15	0	0.00	1	68.40	69.10	-1	9,449	-0.01%
2019/07/12	0	0.00	1	67.60	67.50	-1	9,592	-0.01%
2019/06/20	0	0.00	1	63.20	62.50	-1	10,219	-0.01%
2019/06/18	0	0.00	20	58.80	58.40	-20	10,199	-0.20%
2019/06/17	20	58.80	0	0.00	58.40	20	10,296	0.19%
2019/06/10	0	0.00	1	59.50	59.90	-1	10,344	-0.01%
2019/06/06	1	58.80	0	0.00	58.70	1	10,348	0.01%
2019/06/04	0	0.00	0.5	59.10	59.00	-0.5	10,403	0.00%
2019/05/22	4	63.53	3	63.40	62.90	1	9,971	0.01%
2019/05/14	1	66.80	0	0.00	66.80	1	9,451	0.01%
2019/05/02	4	72.18	3	70.70	70.70	1	9,077	0.01%
2019/04/30	3	72.03	2	71.70	71.70	1	8,938	0.01%
2019/04/29	10	71.20	10	71.70	71.60	0	8,846	0.00%
2019/04/24	0	0.00	5.1	73.23	73.10	-5.1	8,561	-0.06%
2019/04/23	0	0.00	1	74.50	74.30	-1	8,439	-0.01%
2019/04/22	2	75.50	3	75.13	75.00	-1	8,378	-0.01%
2019/04/19	7	74.29	7	74.80	75.50	0	8,333	0.00%
2019/04/18	42	75.48	0	0.00	74.10	42	8,182	0.51%
2019/04/17	0	0.00	3	75.40	75.20	-3	8,000	-0.04%
2019/04/15	0	0.00	1	70.80	71.00	-1	7,643	-0.01%
2019/04/11	0	0.00	3	71.40	71.40	-3	7,774	-0.04%
2019/04/08	1	70.50	0	0.00	70.60	1	7,828	0.01%
2019/04/03	0	0.00	5	70.92	70.80	-5	7,723	-0.06%
2019/04/02	3	71.10	1	70.60	70.60	2	7,607	0.03%
2019/04/01	0	0.00	25	68.26	68.70	-25	7,262	-0.34%
2019/03/29	20	66.70	6	67.05	67.50	14	7,033	0.20%
2019/03/28	5	67.84	1	67.60	67.70	4	7,034	0.06%
2019/03/27	0	0.00	6	69.18	68.40	-6	7,012	-0.09%
2019/03/25	0	0.00	0	64.90	65.00	0	6,562	0.00%
2019/03/20	5	63.30	0	0.00	63.00	5	6,223	0.08%
2019/03/19	6	62.62	0	0.00	62.60	6	6,138	0.10%
2019/03/13	5	62.60	0	0.00	63.00	5	6,077	0.08%
2019/03/08	0	0.00	1	63.60	63.50	-1	6,254	-0.02%
2019/02/27	1	63.00	0	0.00	62.90	1	6,563	0.02%
2019/02/25	0	0.00	1	61.40	62.00	-1	6,185	-0.02%
2019/02/21	1	59.90	0	0.00	59.90	1	6,438	0.02%
2019/02/20	0	0.00	2	60.30	60.40	-2	6,453	-0.03%
2019/02/15	1	58.90	0	0.00	58.90	1	6,520	0.02%
2019/02/11	18	58.70	0	0.00	58.80	18	6,641	0.27%
2019/01/30	1	59.90	0	0.00	60.00	1	6,624	0.02%
2019/01/28	1	60.20	0	0.00	60.50	1	6,591	0.02%
2019/01/25	0	0.00	1	60.50	60.50	-1	6,638	-0.02%
2019/01/23	1	58.40	0	0.00	58.30	1	6,728	0.01%
2019/01/16	0	0.00	1	58.90	58.60	-1	7,031	-0.01%
2019/01/02	1	56.60	0	0.00	56.50	1	7,538	0.01%
2018/12/24	1	58.30	0	0.00	58.10	1	7,704	0.01%
2018/12/22	0	0.00	0.3	58.30	58.20	-0.3	7,732	0.00%
2018/12/17	0	0.00	1	60.90	60.30	-1	7,880	-0.01%
2018/12/11	1	59.10	0	0.00	58.80	1	7,865	0.01%
2018/12/04	1	64.70	0	0.00	64.60	1	7,838	0.01%
2018/11/29	0	0.00	1	63.10	62.00	-1	7,506	-0.01%
2018/11/28	0	0.00	2	62.15	62.50	-2	7,288	-0.03%
2018/11/27	0	0.00	763	58.08	58.00	-763	7,017	-10.87%	大賣/鉅額交易
2018/11/26	1	57.80	240	57.60	57.40	-239	7,023	-3.40%	大賣/鉅額交易
2018/11/23	0	0.00	25	56.50	56.40	-25	6,968	-0.36%
2018/11/21	1	56.50	0	0.00	56.60	1	6,904	0.01%
2018/11/20	27	58.25	0	0.00	57.60	27	6,686	0.40%
2018/11/16	0	0.00	12	60.50	60.30	-12	6,541	-0.18%
2018/11/15	0	0.00	28	59.90	59.50	-28	6,510	-0.43%
2018/11/14	8	59.30	8	59.90	59.50	0	6,473	0.00%
2018/11/13	40	59.40	0	0.00	59.50	40	6,465	0.62%
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%
2018/11/02	1	62.90	0	0.00	62.60	1	6,580	0.02%
2018/10/31	1	61.50	0	0.00	62.40	1	6,676	0.01%
2018/10/25	0	0.00	1	60.80	60.60	-1	6,565	-0.02%
2018/10/18	1	63.30	0	0.00	63.20	1	7,076	0.01%
2018/10/02	2	75.60	0	0.00	74.90	2	6,633	0.03%
2018/09/26	1	74.10	0	0.00	74.10	1	6,459	0.02%
2018/09/21	0	0.00	1	73.70	73.50	-1	6,571	-0.02%
2018/09/18	1	71.60	1	72.30	72.00	0	6,674	0.00%
2018/09/14	1	71.90	1	72.70	72.70	0	6,747	0.00%
2018/09/04	1	73.90	0	0.00	73.90	1	7,585	0.01%
2018/08/24	1	73.10	0	0.00	73.30	1	8,085	0.01%
2018/08/21	0	0.00	30	73.00	73.00	-30	8,299	-0.36%
2018/08/09	0	0.00	2	78.30	78.50	-2	8,283	-0.02%
2018/08/06	0	0.00	1	77.60	77.60	-1	8,261	-0.01%
2018/07/31	331	77.21	0	0.00	78.40	331	8,534	3.88%	大買/鉅額交易
2018/07/30	701	78.72	0	0.00	78.50	701	8,504	8.24%	大買/鉅額交易
2018/07/20	2	70.90	0	0.00	70.60	2	9,641	0.02%
2018/07/18	0	0.00	2	72.20	72.60	-2	9,648	-0.02%
2018/07/06	2	69.70	1	68.70	68.80	1	10,266	0.01%
2018/07/05	0	0.00	4	69.60	69.60	-4	10,359	-0.04%
2018/06/20	1	72.50	3	71.20	72.10	-2	11,268	-0.02%
2018/06/15	0	0.00	3	73.90	74.40	-3	11,055	-0.03%
2018/06/06	0	0.00	0	77.60	77.60	0	10,931	0.00%
2018/06/01	0	0.00	2	75.90	76.00	-2	11,445	-0.02%
2018/05/31	0	0.00	1	75.30	76.00	-1	11,693	-0.01%
2018/05/30	4	75.88	0	0.00	75.30	4	11,569	0.03%
2018/05/28	0	0.00	2	78.50	78.20	-2	11,864	-0.02%
2018/05/25	0	0.00	3	79.10	79.00	-3	12,266	-0.02%
2018/05/21	2	79.75	0	0.00	79.80	2	14,317	0.01%
2018/05/18	0	0.00	5	79.50	78.70	-5	14,837	-0.03%
2018/05/17	1	78.30	0	0.00	77.80	1	15,587	0.01%
2018/05/15	1	79.70	0	0.00	79.70	1	17,195	0.01%
2018/05/14	0	0.00	6	80.00	79.80	-6	18,193	-0.03%
2018/05/11	5	79.60	4	79.75	79.80	1	19,498	0.01%
2018/05/10	3	78.30	0	0.00	78.50	3	20,801	0.01%
2018/05/09	3	77.23	0	0.00	77.20	3	22,340	0.01%
2018/05/08	2	78.00	1	77.70	77.70	1	24,370	0.00%
2018/05/07	13	79.55	5	81.72	79.00	8	27,009	0.03%
2018/05/04	12	80.00	4	80.23	80.20	8	29,040	0.03%
2018/05/03	4	75.90	1	76.70	75.10	3	30,842	0.01%
2018/05/02	3	76.80	0	0.00	75.70	3	36,334	0.01%
2018/04/30	6	82.03	5	81.86	80.30	1	38,764	0.00%