日月光投控 (3711)-臺銀-臺中券商分點個股進出

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
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/22	10.1	156.25	11.1	157.00	156.50	-1.1	16,627	-0.01%
2024/11/21	9.3	151.78	6	153.17	153.50	3.3	16,684	0.02%
2024/11/20	4.2	155.40	1	156.50	155.00	3.2	16,681	0.02%
2024/11/19	7.2	156.39	5.1	156.97	154.50	2.1	16,668	0.01%
2024/11/18	9.1	152.22	4.2	152.26	151.50	4.9	16,422	0.03%
2024/11/15	2.1	155.15	6	157.08	155.00	-3.9	16,326	-0.02%
2024/11/14	19.3	153.71	14	154.89	154.00	5.2	16,224	0.03%
2024/11/13	5.5	158.28	10.9	159.45	157.00	-5.4	16,166	-0.03%
2024/11/12	6.2	153.19	2.1	153.93	152.50	4	16,077	0.02%
2024/11/11	5	156.30	6.5	157.09	157.50	-1.5	16,030	-0.01%
2024/11/08	3.3	156.97	6.2	156.78	155.50	-2.9	16,223	-0.02%
2024/11/07	11.9	156.14	8.2	156.21	156.00	3.7	16,379	0.02%
2024/11/06	2.4	151.55	45	153.86	152.00	-42.6	16,491	-0.26%
2024/11/05	10.5	149.54	1	149.00	150.00	9.5	16,719	0.06%
2024/11/04	49.3	152.25	26	153.08	152.50	23.3	16,910	0.14%
2024/11/01	12.1	148.74	6.2	149.84	154.00	5.9	17,210	0.03%
2024/10/30	3.2	158.18	2.2	158.27	157.00	1	17,142	0.01%
2024/10/29	5.1	158.32	2	157.25	158.50	3.1	17,163	0.02%
2024/10/28	0.1	162.31	0	0.00	161.00	0.1	17,215	0.00%
2024/10/25	2.9	161.92	1.1	161.96	162.00	1.8	17,371	0.01%
2024/10/24	4.4	159.66	2	161.00	159.00	2.4	17,585	0.01%
2024/10/23	16.4	161.88	2.4	162.85	161.50	14.1	18,232	0.08%
2024/10/22	2.5	163.34	2.4	163.12	164.00	0.1	18,330	0.00%
2024/10/21	13.1	162.80	5.6	161.67	161.50	7.5	18,445	0.04%
2024/10/18	14.5	166.37	35.1	165.50	163.50	-20.6	18,603	-0.11%
2024/10/17	4.3	164.25	0.1	163.50	165.50	4.2	18,420	0.02%
2024/10/16	20.1	166.80	21.9	166.09	165.00	-1.8	18,617	-0.01%
2024/10/15	19.7	165.99	34.7	165.94	168.50	-15.1	18,292	-0.08%
2024/10/14	1	158.00	7.2	158.21	158.00	-6.1	18,007	-0.03%
2024/10/11	2.2	154.19	10	156.00	155.00	-7.8	18,483	-0.04%
2024/10/09	6	153.50	3.2	154.16	154.00	2.8	18,715	0.02%
2024/10/08	11.5	152.22	1	152.00	153.00	10.5	18,777	0.06%
2024/10/07	0.1	154.00	2.2	154.52	155.00	-2.1	19,017	-0.01%
2024/10/04	0.3	151.10	3	153.00	151.00	-2.8	18,968	-0.01%
2024/10/01	3.1	151.90	3	152.50	151.50	0.1	18,783	0.00%
2024/09/30	9.6	153.24	7.1	153.30	151.00	2.5	18,793	0.01%
2024/09/27	5.8	160.96	4	160.50	159.00	1.8	18,716	0.01%
2024/09/26	10	159.22	5.2	160.99	162.50	4.8	18,683	0.03%
2024/09/25	3.5	156.69	4.3	157.35	158.50	-0.7	18,619	0.00%
2024/09/24	5.5	154.13	6.1	155.74	157.00	-0.5	18,502	0.00%
2024/09/23	0.3	155.55	4	154.00	157.00	-3.7	18,399	-0.02%
2024/09/20	3.1	155.29	11.1	154.04	154.50	-8	18,360	-0.04%
2024/09/19	9.4	150.21	4.2	150.48	152.00	5.2	18,094	0.03%
2024/09/18	5.2	151.66	5.4	151.47	152.50	-0.2	17,862	0.00%
2024/09/16	22.8	154.83	8.7	153.24	154.00	14.1	17,626	0.08%
2024/09/13	1.3	147.35	4.4	147.30	147.00	-3.1	17,421	-0.02%
2024/09/12	3.7	146.59	6.2	147.98	147.50	-2.5	17,578	-0.01%
2024/09/11	7.1	141.79	0.1	142.00	142.00	7	17,538	0.04%
2024/09/10	1	143.50	0.4	144.38	144.50	0.6	17,489	0.00%
2024/09/09	5.5	142.50	2	140.75	142.00	3.5	17,437	0.02%
2024/09/06	3.1	143.03	1	143.50	141.50	2.1	17,407	0.01%
2024/09/05	1.1	145.50	0.1	145.50	143.50	1	17,435	0.01%
2024/09/04	11.5	143.81	3	143.00	143.50	8.5	17,477	0.05%
2024/09/03	1.1	151.64	1	152.50	151.50	0.1	17,259	0.00%
2024/09/02	2.8	152.59	5.1	153.53	153.00	-2.3	17,333	-0.01%
2024/08/30	7	152.57	8.3	153.16	153.50	-1.3	17,405	-0.01%
2024/08/29	1.4	152.03	13	152.42	152.00	-11.6	17,401	-0.07%
2024/08/28	3	148.67	3.6	150.31	152.00	-0.6	17,438	0.00%
2024/08/27	6.1	146.44	2	146.75	147.00	4.1	17,834	0.02%
2024/08/26	12.1	150.24	1	151.50	148.00	11.1	17,942	0.06%
2024/08/23	8.2	149.17	8.3	147.80	150.50	0	17,886	0.00%
2024/08/22	9.4	150.01	8	150.19	150.00	1.4	17,786	0.01%
2024/08/21	7.1	151.86	1	153.50	152.50	6.1	17,831	0.03%
2024/08/20	0	0.00	1.1	155.45	155.00	-1.1	17,751	-0.01%
2024/08/19	4.1	152.88	1.1	153.95	154.00	3	17,867	0.02%
2024/08/16	4.3	154.48	4.3	154.14	153.50	0	17,810	0.00%
2024/08/15	7.1	152.44	3.5	152.76	151.00	3.6	17,706	0.02%
2024/08/14	2.1	156.21	22.2	155.10	156.00	-20.1	17,529	-0.11%
2024/08/13	1.2	148.38	10.1	150.15	149.00	-8.9	17,262	-0.05%
2024/08/12	3	148.67	7.2	149.39	148.50	-4.2	17,198	-0.02%
2024/08/09	7.7	146.35	15.7	143.69	145.50	-8	17,049	-0.05%
2024/08/08	26.2	138.46	23	139.24	138.00	3.2	16,801	0.02%
2024/08/07	21.3	144.41	14.9	144.57	145.50	6.4	16,624	0.04%
2024/08/06	23.3	133.42	16.6	134.00	137.50	6.7	16,422	0.04%
2024/08/05	28.2	131.09	7.5	132.10	130.00	20.7	16,083	0.13%
2024/08/02	25.3	145.20	4.1	145.87	143.50	21.2	15,736	0.13%
2024/08/01	4.7	153.89	3.1	153.63	153.50	1.6	15,465	0.01%
2024/07/31	10.5	151.29	3	151.17	150.00	7.5	15,372	0.05%
2024/07/30	8.3	154.08	6	154.58	155.50	2.3	15,203	0.01%
2024/07/29	18.5	154.23	15	154.00	153.50	3.5	15,140	0.02%
2024/07/26	51.8	155.62	2.3	155.67	155.50	49.5	14,961	0.33%
2024/07/23	2.4	170.77	11.6	173.49	172.50	-9.2	14,317	-0.06%
2024/07/22	5.8	165.77	15.2	164.32	164.00	-9.4	14,249	-0.07%
2024/07/19	8.3	170.02	3	170.83	171.00	5.3	14,119	0.04%
2024/07/18	37.2	175.32	48.3	175.36	176.00	-11	13,888	-0.08%
2024/07/17	12.8	183.08	7.9	181.89	182.50	4.9	13,690	0.04%
2024/07/16	10.1	177.85	4	179.25	179.00	6.1	13,505	0.05%
2024/07/15	13	179.23	4	179.63	179.50	9	13,869	0.06%
2024/07/12	39.1	179.87	13.1	178.45	177.50	26	13,899	0.19%
2024/07/11	16	188.91	22	186.08	193.50	-6	13,354	-0.05%
2024/07/10	11	179.73	16.2	179.76	179.50	-5.2	13,278	-0.04%
2024/07/09	13.3	176.45	12.2	176.54	180.00	1.1	13,307	0.01%
2024/07/08	1	170.51	11.5	170.67	172.50	-10.5	13,130	-0.08%
2024/07/05	4.2	166.81	18.1	166.53	168.50	-13.8	13,208	-0.10%
2024/07/04	4.3	163.51	11.7	165.08	166.00	-7.4	13,382	-0.06%
2024/07/03	10.1	160.71	3	161.50	160.50	7.1	13,404	0.05%
2024/07/02	22.4	161.58	19.1	161.47	159.00	3.3	13,387	0.02%
2024/07/01	16.4	163.81	1	165.50	164.50	15.4	13,213	0.12%
2024/06/28	18.1	168.78	14	169.43	168.50	4.1	13,141	0.03%
2024/06/27	4.1	170.51	7	171.57	172.00	-2.9	13,277	-0.02%
2024/06/26	7.3	171.15	5.3	173.74	172.50	2.1	13,583	0.02%
2024/06/25	10.1	167.61	3	167.00	169.00	7.1	13,590	0.05%
2024/06/24	4.4	173.11	0	0.00	172.50	4.4	13,557	0.03%
2024/06/21	6.3	174.11	4.1	175.35	174.50	2.3	13,558	0.02%
2024/06/20	17.1	177.86	16.4	177.95	178.00	0.6	13,479	0.00%
2024/06/19	28.1	178.26	13.3	178.55	179.00	14.8	13,510	0.11%
2024/06/18	2	169.25	32.4	168.08	171.00	-30.4	13,476	-0.23%
2024/06/17	0.1	168.23	1.1	167.14	167.00	-1	13,519	-0.01%
2024/06/14	29.3	164.00	1	165.50	166.00	28.3	13,685	0.21%
2024/06/13	0	164.50	5	166.51	164.00	-5	13,837	-0.04%
2024/06/12	0.4	162.50	3.7	162.64	162.50	-3.3	14,056	-0.02%
2024/06/11	1	158.04	1	159.50	160.00	0	14,157	0.00%
2024/06/07	5	159.40	0	0.00	159.50	5	14,300	0.04%
2024/06/06	1.1	160.00	8	159.88	160.00	-6.9	14,415	-0.05%
2024/06/05	9.1	157.29	3	157.67	157.00	6.1	14,657	0.04%
2024/06/04	2.2	158.77	1.1	160.87	159.50	1.1	15,680	0.01%
2024/06/03	1	158.50	1	159.53	161.00	0	16,185	0.00%
2024/05/31	3.3	157.33	0.2	160.00	157.00	3.2	16,247	0.02%
2024/05/30	2.5	159.51	4.3	158.64	158.50	-1.8	15,906	-0.01%
2024/05/29	3.3	164.21	4	164.25	163.00	-0.7	15,875	0.00%
2024/05/28	2.3	165.42	37.1	163.53	164.00	-34.8	15,854	-0.22%
2024/05/27	9	163.72	6.4	164.91	165.50	2.6	15,897	0.02%
2024/05/24	0	160.00	0.2	160.50	159.50	-0.1	15,797	0.00%
2024/05/23	31	158.13	15.3	160.24	161.50	15.7	15,761	0.10%
2024/05/22	10	155.00	12.8	155.55	155.50	-2.8	15,709	-0.02%
2024/05/21	2	153.50	5.1	154.17	154.00	-3.1	15,712	-0.02%
2024/05/20	0.1	151.50	1	152.00	152.00	-1	15,674	-0.01%
2024/05/17	0.1	151.38	7	151.50	151.50	-6.9	15,727	-0.04%
2024/05/16	3.1	151.13	6	153.08	150.00	-2.9	15,733	-0.02%
2024/05/15	0	0.00	2.3	152.70	151.00	-2.3	15,934	-0.01%
2024/05/14	1.2	149.99	1	149.00	149.00	0.2	16,013	0.00%
2024/05/13	8.4	148.32	4	149.38	148.00	4.4	16,077	0.03%
2024/05/10	2	153.00	13.2	151.58	151.50	-11.2	16,159	-0.07%
2024/05/09	3.4	148.56	4	148.63	148.00	-0.6	16,132	0.00%
2024/05/08	2	148.75	11	149.55	150.50	-9	16,125	-0.06%
2024/05/07	13	149.65	1	149.50	151.00	12	16,059	0.07%
2024/05/06	15	148.23	12	149.00	148.00	3	15,944	0.02%
2024/05/03	0	146.50	5	148.40	148.00	-5	15,890	-0.03%
2024/05/02	5.2	143.20	1	145.50	144.50	4.2	15,863	0.03%
2024/04/30	3	146.67	4.3	147.73	148.00	-1.3	15,687	-0.01%
2024/04/29	2	146.26	1	144.50	147.00	1	15,651	0.01%
2024/04/26	12.3	142.93	3	144.34	142.50	9.3	15,766	0.06%
2024/04/25	6.7	145.34	1.2	144.75	145.00	5.5	15,906	0.03%
2024/04/24	2.4	148.69	1.2	148.95	148.00	1.3	15,903	0.01%
2024/04/23	0.3	147.20	0	0.00	145.00	0.3	15,923	0.00%
2024/04/22	3.3	143.99	2	144.00	144.50	1.3	15,893	0.01%
2024/04/19	6.6	146.50	2	146.48	146.00	4.5	15,731	0.03%
2024/04/18	6.7	151.55	1	153.50	151.00	5.7	15,212	0.04%
2024/04/17	3	153.17	4.5	155.56	156.00	-1.5	14,996	-0.01%
2024/04/16	10.7	153.85	3.3	153.05	153.00	7.4	14,969	0.05%
2024/04/15	4.2	159.45	6.3	160.52	160.00	-2.1	14,828	-0.01%
2024/04/12	2.1	160.01	13	160.12	160.50	-10.9	14,705	-0.07%
2024/04/11	2.3	156.92	6	158.00	159.00	-3.7	14,657	-0.03%
2024/04/10	1.3	158.15	9	158.39	158.50	-7.7	14,551	-0.05%
2024/04/09	1.2	154.00	7.2	154.79	156.00	-6	14,659	-0.04%
2024/04/08	3.1	153.34	1.6	152.89	153.00	1.4	14,652	0.01%
2024/04/03	1.1	152.20	2	153.50	154.50	-0.9	14,578	-0.01%
2024/04/02	7	152.43	7	153.34	153.50	0	14,453	0.00%
2024/04/01	28.1	153.32	15	152.43	150.00	13.1	14,286	0.09%
2024/03/29	16.1	158.82	23.4	158.72	161.00	-7.4	13,941	-0.05%
2024/03/28	4.3	154.19	0.4	154.21	155.00	4	13,494	0.03%
2024/03/27	10.9	153.92	2	153.50	154.00	8.9	13,384	0.07%
2024/03/26	1.6	155.50	0	157.50	157.00	1.6	13,292	0.01%
2024/03/25	6.1	156.67	0.3	156.58	157.50	5.8	13,340	0.04%
2024/03/22	4	158.50	0	0.00	159.00	4	13,323	0.03%
2024/03/21	4.1	158.71	5	159.70	160.00	-0.9	13,302	-0.01%
2024/03/20	11.2	159.18	4	158.01	156.50	7.2	13,282	0.05%
2024/03/19	4.1	157.88	9.3	158.39	160.00	-5.2	13,259	-0.04%
2024/03/18	14.2	156.52	18.4	156.77	158.00	-4.2	13,069	-0.03%
2024/03/15	2.7	151.96	5	151.20	153.00	-2.3	12,944	-0.02%
2024/03/14	9.4	153.34	17.5	153.23	154.00	-8.1	12,704	-0.06%
2024/03/13	28.2	158.03	6.4	157.89	158.50	21.8	12,692	0.17%
2024/03/12	13.2	155.09	37.1	155.78	157.50	-23.9	12,545	-0.19%
2024/03/11	34.1	154.42	23.3	156.62	154.00	10.8	12,451	0.09%
2024/03/08	57.6	169.75	68.9	167.88	159.50	-11.3	12,209	-0.09%
2024/03/07	15	155.10	30.5	158.42	163.50	-15.5	11,149	-0.14%
2024/03/06	3.2	146.25	8.3	147.16	149.00	-5.1	10,595	-0.05%
2024/03/05	5	143.40	12.1	144.12	144.50	-7.1	10,633	-0.07%
2024/03/04	10	141.70	11.2	141.68	141.50	-1.2	10,639	-0.01%
2024/03/01	8	138.38	1.1	139.91	138.00	6.9	10,599	0.07%
2024/02/29	4.3	137.30	1	137.50	139.00	3.3	10,590	0.03%
2024/02/27	7.4	140.13	26.1	138.60	138.00	-18.7	10,500	-0.18%
2024/02/26	8.3	140.75	4	141.00	141.50	4.3	10,443	0.04%
2024/02/23	25.1	140.54	9.9	141.48	141.50	15.2	10,443	0.15%
2024/02/22	21	138.98	9	138.72	138.50	12	10,550	0.11%
2024/02/21	0.1	137.50	3	137.67	137.50	-2.9	10,523	-0.03%
2024/02/20	1	136.50	2.1	136.29	137.00	-1.1	10,534	-0.01%
2024/02/19	13.1	136.65	2.1	136.00	136.00	11	10,552	0.10%
2024/02/16	38.1	138.67	7.1	139.64	137.00	31	10,799	0.29%
2024/02/15	2.5	135.30	13.2	135.60	135.50	-10.7	10,676	-0.10%
2024/02/05	6	128.25	2	127.50	130.00	4	10,851	0.04%
2024/02/02	8	129.94	3	130.99	129.50	5	10,754	0.05%
2024/02/01	5	132.60	3.8	132.56	133.00	1.2	10,571	0.01%
2024/01/31	0	135.50	0	0.00	136.00	0	10,429	0.00%
2024/01/30	3.6	136.22	5	136.50	136.00	-1.4	10,412	-0.01%
2024/01/29	2	136.74	0.3	137.00	137.00	1.7	10,540	0.02%
2024/01/26	0	0.00	2	137.25	137.00	-2	10,641	-0.02%
2024/01/25	1	136.00	4.6	135.92	137.00	-3.6	10,680	-0.03%
2024/01/24	2.3	133.60	2.2	134.44	134.00	0	10,666	0.00%
2024/01/23	0	134.50	9	134.72	134.50	-9	10,790	-0.08%
2024/01/22	5.1	133.01	6.8	133.77	134.50	-1.7	10,895	-0.02%
2024/01/19	1.2	130.00	26.2	130.21	131.00	-25	10,843	-0.23%
2024/01/18	2	123.75	15	126.53	127.00	-13	10,753	-0.12%
2024/01/17	3.2	124.38	7	125.00	125.00	-3.8	10,796	-0.04%
2024/01/16	3	123.67	5	124.40	125.50	-2	10,745	-0.02%
2024/01/15	4.1	125.88	1	125.50	125.50	3.1	10,726	0.03%
2024/01/12	1	125.00	8	125.81	126.00	-7	10,964	-0.06%
2024/01/11	4	125.01	0	0.00	125.50	4	11,097	0.04%
2024/01/10	3.1	124.69	10	125.20	126.50	-6.9	11,322	-0.06%
2024/01/09	4.1	125.90	1	126.50	126.50	3.1	11,381	0.03%
2024/01/08	1.3	126.27	1	128.00	126.00	0.3	11,319	0.00%
2024/01/05	5	125.80	2	126.50	126.50	3	11,354	0.03%
2024/01/04	2	126.51	1	127.00	127.00	1	11,415	0.01%
2024/01/03	31.3	126.65	4.1	127.02	126.50	27.2	11,651	0.23%
2024/01/02	0.1	134.00	0	0.00	133.50	0.1	11,332	0.00%
2023/12/29	0	134.50	2.2	133.12	135.00	-2.1	11,292	-0.02%
2023/12/28	2.1	134.97	6.5	135.04	135.50	-4.4	11,296	-0.04%
2023/12/27	0	0.00	1.6	133.35	133.50	-1.6	11,260	-0.01%
2023/12/26	1	132.50	2	132.00	132.50	-1	11,230	-0.01%
2023/12/25	0	0.00	0.2	130.50	131.00	-0.2	11,265	0.00%
2023/12/22	0	0.00	6	131.08	131.50	-6	11,380	-0.05%
2023/12/21	2.5	129.77	0.6	129.00	130.00	1.9	11,504	0.02%
2023/12/20	0.1	131.50	1.3	132.23	131.50	-1.2	11,464	-0.01%
2023/12/19	1	131.00	1	131.50	131.50	0	11,367	0.00%
2023/12/18	1.1	132.00	5	131.90	131.50	-3.9	11,390	-0.03%
2023/12/15	0.1	132.00	2.2	131.77	131.00	-2.2	11,408	-0.02%
2023/12/14	4.2	132.98	6.9	133.00	133.50	-2.7	11,256	-0.02%
2023/12/13	0.1	130.00	2	129.50	130.00	-1.9	11,179	-0.02%
2023/12/12	1.6	130.46	1.3	130.80	129.50	0.4	11,294	0.00%
2023/12/11	1.4	130.70	1	130.48	131.00	0.4	11,329	0.00%
2023/12/08	1.2	129.00	2.4	129.58	129.50	-1.3	11,510	-0.01%
2023/12/07	1.2	126.11	2	126.00	126.50	-0.9	11,493	-0.01%
2023/12/06	1.2	128.96	0.1	129.00	129.00	1.2	11,598	0.01%
2023/12/05	0.1	128.54	0.3	128.50	129.50	-0.2	11,677	0.00%
2023/12/04	0	129.50	13.3	130.15	130.00	-13.3	11,632	-0.11%
2023/12/01	0.1	128.00	3.1	128.32	128.00	-3	11,645	-0.03%
2023/11/30	3	126.83	5.1	127.10	128.00	-2.1	11,645	-0.02%
2023/11/29	1.1	127.41	10.2	127.15	127.00	-9.1	11,473	-0.08%
2023/11/28	7	125.86	10.1	126.00	125.50	-3.1	11,316	-0.03%
2023/11/27	0	0.00	1	128.00	126.00	-1	11,440	-0.01%
2023/11/24	2.1	126.53	9	127.11	126.50	-6.9	11,610	-0.06%
2023/11/22	1.1	126.50	2.2	126.50	126.50	-1.1	12,330	-0.01%
2023/11/21	0.1	127.50	15.4	126.86	127.00	-15.3	12,850	-0.12%
2023/11/20	3.2	123.81	2	124.25	124.00	1.2	12,782	0.01%
2023/11/17	1	124.49	3.8	125.17	125.50	-2.8	12,736	-0.02%
2023/11/16	1	124.51	11	124.73	125.00	-10	12,730	-0.08%
2023/11/15	1	125.02	13.9	125.56	126.00	-12.9	12,641	-0.10%
2023/11/14	0.9	123.06	6.8	123.53	123.50	-6	12,410	-0.05%
2023/11/13	13.1	121.27	47	121.95	122.50	-33.9	12,429	-0.27%
2023/11/10	6	117.00	4	117.50	117.50	2	12,190	0.02%
2023/11/09	0	117.00	1.2	117.93	118.00	-1.1	12,282	-0.01%
2023/11/08	0	0.00	6	117.25	117.50	-6	12,332	-0.05%
2023/11/07	0.7	117.25	0.1	117.17	117.50	0.6	12,387	0.01%
2023/11/06	4	118.00	12.5	118.92	118.50	-8.5	12,489	-0.07%
2023/11/03	6	116.58	7.3	117.13	117.50	-1.3	12,445	-0.01%
2023/11/02	0.6	115.65	6.4	115.19	116.00	-5.8	12,453	-0.05%
2023/11/01	5	113.50	4	114.13	114.50	1	12,399	0.01%
2023/10/31	3.1	112.65	7.2	112.93	113.50	-4.1	12,478	-0.03%
2023/10/30	1.4	112.49	1	113.00	112.00	0.4	12,676	0.00%
2023/10/27	6.1	112.93	3	113.50	113.50	3.1	12,745	0.02%
2023/10/26	4.1	111.62	3.3	112.20	112.00	0.8	12,896	0.01%
2023/10/25	4	113.88	1	114.00	114.00	3	13,077	0.02%
2023/10/24	10.4	113.71	4.5	113.50	114.00	5.9	13,022	0.05%
2023/10/23	2	115.50	12.3	116.33	115.00	-10.3	12,980	-0.08%
2023/10/20	0.2	117.50	11.1	117.59	118.50	-10.9	13,087	-0.08%
2023/10/19	1	115.02	6	114.58	116.00	-5	12,916	-0.04%
2023/10/18	1	117.50	11.6	116.87	116.00	-10.6	13,025	-0.08%
2023/10/17	0	0.00	10	117.05	116.00	-10	12,869	-0.08%
2023/10/16	2	115.50	3.1	115.98	116.00	-1.1	12,932	-0.01%
2023/10/13	0.1	116.50	12.1	116.08	116.50	-12.1	13,162	-0.09%
2023/10/12	8	116.94	9.1	116.38	116.50	-1.1	13,308	-0.01%
2023/10/11	0.2	114.26	26.6	114.29	115.50	-26.4	13,384	-0.20%
2023/10/06	5.3	110.72	2	111.25	110.50	3.3	13,242	0.02%
2023/10/05	0.2	110.80	10.1	111.15	112.00	-9.9	13,451	-0.07%
2023/10/04	7.3	109.37	1	110.00	109.50	6.3	13,557	0.05%
2023/10/03	3	110.67	1	110.50	110.50	2	13,703	0.01%
2023/10/02	10.2	110.71	5	111.50	111.00	5.2	13,965	0.04%
2023/09/28	2.3	109.11	3	109.50	109.50	-0.7	14,153	-0.01%
2023/09/27	11.1	108.59	1	109.50	109.50	10.1	14,234	0.07%
2023/09/26	22.6	109.61	2	110.00	109.00	20.6	14,309	0.14%
2023/09/25	1.2	112.55	6.1	112.42	112.50	-4.9	14,371	-0.03%
2023/09/22	8.1	111.81	2	112.50	112.00	6.1	14,828	0.04%
2023/09/21	11.2	112.32	6	113.00	112.00	5.2	15,060	0.03%
2023/09/20	5.1	114.30	2	115.50	114.50	3.1	15,250	0.02%
2023/09/19	4.1	114.14	1	115.00	114.00	3.1	15,547	0.02%
2023/09/18	6	114.08	1	114.00	113.50	5	15,793	0.03%
2023/09/15	4.3	117.00	11.9	116.62	116.00	-7.6	15,839	-0.05%
2023/09/14	12	114.46	11	115.00	115.50	1	15,763	0.01%
2023/09/13	13	112.70	15	113.00	112.50	-2	15,743	-0.01%
2023/09/12	11	115.05	11	115.23	115.50	0	15,642	0.00%
2023/09/11	9	113.83	1	114.00	113.50	8	15,652	0.05%
2023/09/08	20.1	115.48	7.2	115.43	116.50	12.9	15,680	0.08%
2023/09/07	3	117.84	11	118.55	118.50	-8	15,829	-0.05%
2023/09/06	13	118.38	14.3	118.92	118.00	-1.3	15,997	-0.01%
2023/09/05	6	116.67	9	117.33	118.50	-3	16,147	-0.02%
2023/09/04	8	117.38	14	117.21	118.00	-6	16,289	-0.04%
2023/09/01	3.4	117.91	5	118.00	118.50	-1.6	16,862	-0.01%
2023/08/31	11.2	117.19	3.1	118.16	118.00	8.1	17,476	0.05%
2023/08/30	8.2	118.89	23.4	119.38	120.00	-15.2	17,535	-0.09%
2023/08/29	5.1	117.97	8.3	117.62	117.50	-3.1	17,833	-0.02%
2023/08/28	58.5	121.85	77	120.35	119.00	-18.5	17,724	-0.10%
2023/08/25	15.4	116.20	31.4	116.51	116.50	-16	17,796	-0.09%
2023/08/24	62.2	111.18	69.3	112.55	113.00	-7.1	17,728	-0.04%
2023/08/23	1.2	109.08	4	109.13	109.50	-2.8	18,049	-0.02%
2023/08/22	3	108.33	0	0.00	108.50	3	18,678	0.02%
2023/08/21	0.2	107.01	0	0.00	108.00	0.2	19,229	0.00%
2023/08/18	4.1	107.38	4	107.25	107.00	0.1	19,427	0.00%
2023/08/17	4.3	105.26	12.1	106.23	108.50	-7.8	19,519	-0.04%
2023/08/16	9.3	107.41	5	108.00	108.00	4.3	19,556	0.02%
2023/08/15	4	109.75	3.3	110.49	110.00	0.7	19,526	0.00%
2023/08/14	3	109.34	3	109.50	109.50	0	19,710	0.00%
2023/08/11	4.1	110.88	4	110.75	110.50	0.1	19,854	0.00%
2023/08/10	0.4	110.60	1	110.98	111.00	-0.7	19,915	0.00%
2023/08/09	2	110.25	2	111.00	111.00	0	19,811	0.00%
2023/08/08	13.1	109.43	5	109.20	109.00	8.1	19,798	0.04%
2023/08/07	8	110.62	8	110.63	111.50	0	19,717	0.00%
2023/08/04	7.3	109.39	1	109.50	109.00	6.3	19,801	0.03%
2023/08/02	29.4	110.79	9.3	110.52	110.50	20.1	19,699	0.10%
2023/08/01	10.4	113.47	52	113.38	114.00	-41.7	19,380	-0.21%
2023/07/31	55.3	116.19	12.3	115.19	114.50	43	19,111	0.22%
2023/07/28	9.8	117.58	22.1	117.50	117.50	-12.3	18,899	-0.07%
2023/07/27	2.1	112.54	2	113.50	114.00	0.1	18,646	0.00%
2023/07/26	22.3	113.78	7	113.50	113.50	15.3	18,668	0.08%
2023/07/25	16.4	114.31	17.5	114.35	114.50	-1.1	18,785	-0.01%
2023/07/24	10.3	110.47	2	111.00	110.50	8.3	18,701	0.04%
2023/07/21	16.7	109.98	10	110.65	110.50	6.7	18,835	0.04%
2023/07/20	3.3	112.23	2	113.25	113.50	1.3	18,683	0.01%
2023/07/19	6.1	113.59	10.1	114.04	112.50	-4	18,677	-0.02%
2023/07/18	18.9	115.30	13	115.70	116.00	5.9	18,724	0.03%
2023/07/17	12.2	115.09	8	115.19	115.00	4.2	18,515	0.02%
2023/07/14	28.9	114.66	10.2	114.20	115.00	18.7	18,381	0.10%
2023/07/13	7.2	110.59	8	110.88	110.00	-0.8	18,144	0.00%
2023/07/12	11.2	107.74	9	109.39	110.00	2.2	18,019	0.01%
2023/07/11	15	109.03	4	109.88	109.50	11	17,959	0.06%
2023/07/10	10.8	108.48	0.5	108.00	108.00	10.3	18,339	0.06%
2023/07/07	6	109.00	8.2	109.00	109.00	-2.2	18,312	-0.01%
2023/07/06	8.4	109.10	2.1	108.26	108.50	6.3	18,145	0.03%
2023/07/05	3.1	111.16	9	111.11	111.50	-6	18,079	-0.03%
2023/07/04	9.3	110.51	8	109.94	111.00	1.3	18,034	0.01%
2023/07/03	10.7	109.94	15	111.17	111.00	-4.3	17,939	-0.02%
2023/06/30	31.7	111.06	1.1	110.01	110.50	30.5	17,928	0.17%
2023/06/29	13	122.19	14.1	122.26	122.50	-1.1	17,541	-0.01%
2023/06/28	2.2	123.25	10	123.70	124.00	-7.8	17,438	-0.04%
2023/06/27	26.3	124.06	7.1	123.35	124.00	19.2	17,249	0.11%
2023/06/26	6.1	126.39	26	126.25	126.00	-19.9	16,972	-0.12%
2023/06/21	6.6	126.06	14	126.50	126.50	-7.4	16,836	-0.04%
2023/06/20	17	125.50	10.3	126.94	126.50	6.8	16,846	0.04%
2023/06/19	19.3	125.86	6	126.50	126.50	13.3	16,896	0.08%
2023/06/16	10	124.65	4.1	125.37	125.50	5.9	16,919	0.03%
2023/06/15	13	126.04	6	126.25	126.50	7	16,850	0.04%
2023/06/14	22.2	125.14	4	125.13	124.50	18.2	16,920	0.11%
2023/06/13	2.1	127.73	10.2	127.40	128.00	-8.1	16,782	-0.05%
2023/06/12	22.2	126.32	12.3	126.11	125.50	10	16,636	0.06%
2023/06/09	5	124.30	24.2	124.17	126.00	-19.2	16,594	-0.12%
2023/06/08	13.4	123.57	76.6	123.99	122.50	-63.2	16,428	-0.38%
2023/06/07	74.3	124.86	94.2	124.96	125.00	-20	16,287	-0.12%
2023/06/06	55.3	120.08	70.3	120.23	121.50	-15.1	15,681	-0.10%
2023/06/05	19.6	116.79	37.2	116.39	116.50	-17.6	15,127	-0.12%
2023/06/02	21.3	115.84	49.5	115.09	116.50	-28.2	15,003	-0.19%
2023/06/01	3.2	112.00	2	111.50	112.00	1.2	14,515	0.01%
2023/05/31	3	111.50	7.4	111.58	111.50	-4.3	14,423	-0.03%
2023/05/30	3.2	111.31	21	111.55	111.50	-17.8	13,966	-0.13%
2023/05/29	51	110.48	2	110.50	109.00	49	13,542	0.36%
2023/05/26	29.3	110.59	11.4	110.90	110.50	17.9	13,374	0.13%
2023/05/25	9.7	109.34	3	110.17	108.50	6.7	12,872	0.05%
2023/05/24	2	108.50	4.2	108.98	108.50	-2.2	12,352	-0.02%
2023/05/23	2	110.24	8.2	110.23	110.00	-6.2	12,160	-0.05%
2023/05/22	1.1	109.48	16	110.03	110.00	-15	12,093	-0.12%
2023/05/19	1.1	108.50	8.8	109.04	109.00	-7.6	11,958	-0.06%
2023/05/18	7	107.87	51.6	108.68	109.00	-44.6	11,980	-0.37%
2023/05/17	4.2	105.70	18.1	105.89	105.50	-13.9	11,829	-0.12%
2023/05/16	1.1	104.45	8.5	104.76	104.00	-7.5	11,782	-0.06%
2023/05/15	0	103.00	2.2	103.04	103.00	-2.2	11,766	-0.02%
2023/05/12	0.6	103.33	23	102.00	103.00	-22.4	11,987	-0.19%
2023/05/11	1.1	103.50	1	103.00	103.50	0.1	12,115	0.00%
2023/05/10	12.2	102.02	12	102.04	102.50	0.2	12,208	0.00%
2023/05/09	1	104.98	3.1	104.49	104.50	-2	12,197	-0.02%
2023/05/08	1.1	103.50	0.1	103.55	104.00	1	12,266	0.01%
2023/05/05	1	103.48	0	0.00	103.00	1	12,641	0.01%
2023/05/04	0	0.00	8	102.31	103.00	-8	12,901	-0.06%
2023/05/03	58	100.84	42.1	101.04	101.50	15.9	12,983	0.12%
2023/05/02	31.1	100.02	30	100.97	100.50	1.1	13,109	0.01%
2023/04/28	13	100.54	7.4	100.89	101.00	5.6	13,310	0.04%
2023/04/27	8	101.00	1.7	100.79	101.00	6.3	13,209	0.05%
2023/04/26	20	99.99	2	100.00	100.50	18	13,108	0.14%
2023/04/25	21.1	101.67	11	101.95	101.50	10.1	12,980	0.08%
2023/04/24	8	102.19	0	0.00	102.00	8	12,955	0.06%
2023/04/21	7	102.79	0.2	103.25	102.50	6.8	12,978	0.05%
2023/04/20	5.2	103.32	1	103.50	103.50	4.2	12,887	0.03%
2023/04/19	9	104.00	1	104.00	103.50	8	13,041	0.06%
2023/04/18	1.6	105.34	0	0.00	105.50	1.6	13,118	0.01%
2023/04/17	0	105.50	1.8	105.22	106.00	-1.8	13,172	-0.01%
2023/04/14	8.3	104.80	16.1	105.40	105.50	-7.8	13,143	-0.06%
2023/04/13	38.7	104.41	3.4	103.85	103.50	35.3	13,028	0.27%
2023/04/12	5.4	108.25	3	109.17	109.00	2.4	12,455	0.02%
2023/04/11	9.8	108.60	8	109.00	109.00	1.8	12,271	0.01%
2023/04/10	6.4	108.85	0	0.00	109.00	6.4	12,183	0.05%
2023/04/07	0.4	110.73	1.5	110.83	110.50	-1.1	12,032	-0.01%
2023/04/06	3.1	112.66	3	112.50	112.50	0.1	11,935	0.00%
2023/03/31	10.7	113.06	6.4	112.56	112.50	4.3	11,951	0.04%
2023/03/30	1.3	112.78	1.3	112.50	112.50	0	12,012	0.00%
2023/03/29	0.1	111.88	11.2	111.60	111.50	-11.1	12,149	-0.09%
2023/03/28	0	109.50	2	110.00	109.50	-2	12,285	-0.02%
2023/03/27	5	109.50	0	111.00	109.00	5	12,464	0.04%
2023/03/24	1	110.50	8.3	111.17	111.00	-7.3	12,707	-0.06%
2023/03/23	2.4	108.94	17.3	110.02	110.50	-15	12,687	-0.12%
2023/03/22	2	107.75	18	108.81	109.00	-16	12,755	-0.13%
2023/03/21	57	107.13	11	109.64	107.00	46	12,828	0.36%
2023/03/20	0	108.50	1.6	108.54	109.50	-1.6	12,844	-0.01%
2023/03/17	41	108.00	2	109.50	109.50	39	12,898	0.30%
2023/03/16	3.2	106.69	4.8	107.22	108.00	-1.6	12,787	-0.01%
2023/03/15	3.1	108.00	5.3	108.52	108.50	-2.1	12,898	-0.02%
2023/03/14	7.8	107.19	3.5	108.50	107.00	4.3	12,825	0.03%
2023/03/13	4.3	107.16	8	108.25	108.50	-3.7	12,754	-0.03%
2023/03/10	7.2	106.57	5.2	107.17	107.00	2	12,780	0.02%
2023/03/09	2.2	108.97	1	109.47	109.00	1.1	13,038	0.01%
2023/03/08	0	0.00	5.1	108.90	109.50	-5.1	13,156	-0.04%
2023/03/07	2	109.50	10.1	110.39	110.50	-8.1	13,128	-0.06%
2023/03/06	0.1	108.50	13	108.54	109.00	-12.9	12,988	-0.10%
2023/03/03	14.2	108.42	6.1	108.32	108.00	8.1	13,044	0.06%
2023/03/02	1.1	107.86	15.2	107.86	108.00	-14.1	13,038	-0.11%
2023/03/01	1	104.50	3.2	106.16	106.00	-2.2	12,956	-0.02%
2023/02/24	1.2	106.08	19.6	105.99	106.00	-18.4	12,931	-0.14%
2023/02/23	1.1	103.53	6.8	103.72	103.50	-5.7	12,638	-0.04%
2023/02/22	3.1	101.52	4	102.38	102.50	-0.9	12,646	-0.01%
2023/02/21	2.5	102.40	0	0.00	102.50	2.5	12,659	0.02%
2023/02/20	3	102.00	0	0.00	103.00	3	12,861	0.02%
2023/02/17	6	102.17	0	0.00	102.00	6	13,032	0.05%
2023/02/16	4.6	104.56	1	105.00	104.00	3.6	13,163	0.03%
2023/02/15	1.1	104.05	5.2	104.67	104.50	-4.1	13,391	-0.03%
2023/02/14	4	103.50	4.1	104.24	104.50	-0.1	13,304	0.00%
2023/02/13	5	103.50	0.1	104.00	104.00	4.9	13,322	0.04%
2023/02/10	10.1	105.64	5	105.90	106.00	5.1	13,334	0.04%
2023/02/09	3	106.33	17	106.43	106.00	-14	13,324	-0.11%
2023/02/08	3	104.83	19.2	105.42	106.00	-16.1	13,162	-0.12%
2023/02/07	11	104.05	11	103.55	103.50	0	13,151	0.00%
2023/02/06	5	103.20	3	104.00	103.50	2	13,121	0.02%
2023/02/03	6.5	105.08	45.4	105.48	106.00	-38.9	13,077	-0.30%
2023/02/02	1	104.00	9.1	103.49	103.00	-8.1	12,842	-0.06%
2023/02/01	9	99.89	2.4	99.64	102.00	6.6	12,813	0.05%
2023/01/31	13.7	101.63	2.2	100.51	100.00	11.5	12,750	0.09%
2023/01/30	0.1	103.51	11.2	104.80	105.00	-11.1	12,579	-0.09%
2023/01/17	1	101.50	16.1	101.50	101.50	-15.1	12,401	-0.12%
2023/01/16	1.1	101.00	3.1	101.00	101.00	-2	12,415	-0.02%
2023/01/13	0.1	101.40	9	101.50	101.00	-8.9	12,517	-0.07%
2023/01/12	1	101.50	6.8	100.91	101.00	-5.8	12,663	-0.05%
2023/01/11	1	100.50	34	101.50	100.50	-33	12,718	-0.26%
2023/01/10	0.5	101.00	20.5	101.34	101.50	-20	12,901	-0.16%
2023/01/09	6.1	99.40	32.3	100.08	101.00	-26.2	12,888	-0.20%
2023/01/06	3.2	95.86	16.5	96.51	96.80	-13.3	12,828	-0.10%
2023/01/05	1.1	94.47	6	94.77	94.60	-4.9	12,850	-0.04%
2023/01/04	29.1	94.15	3	93.93	93.70	26.1	13,044	0.20%
2023/01/03	3.1	92.72	4	93.83	94.60	-0.9	13,466	-0.01%
2022/12/30	4	94.35	5.3	94.36	93.90	-1.3	13,511	-0.01%
2022/12/29	0.2	93.26	1.1	92.46	93.80	-1	13,644	-0.01%
2022/12/28	0.1	93.96	1	94.10	93.50	-0.9	13,925	-0.01%
2022/12/27	0	94.50	0	0.00	94.50	0	14,067	0.00%
2022/12/26	3.6	93.42	0.3	93.60	94.00	3.3	14,266	0.02%
2022/12/23	26	93.88	6	93.80	93.80	20	14,432	0.14%
2022/12/22	3.2	95.84	3.2	96.97	97.30	0	14,432	0.00%
2022/12/21	0	95.05	7	95.24	95.30	-7	14,256	-0.05%
2022/12/20	10.1	94.02	2.3	94.85	93.50	7.8	14,044	0.06%
2022/12/19	7.1	95.25	1.1	95.25	95.80	6	13,884	0.04%
2022/12/16	8.4	96.49	3	96.93	96.20	5.4	13,615	0.04%
2022/12/15	2	96.60	2	96.95	98.20	0	13,317	0.00%
2022/12/14	2	96.80	2.3	97.34	98.00	-0.3	13,257	0.00%
2022/12/13	11.2	96.71	1.2	96.77	96.30	10	13,147	0.08%
2022/12/12	6.2	97.80	3.1	98.03	98.10	3.1	13,109	0.02%
2022/12/09	5.2	99.49	10	98.80	99.50	-4.8	13,263	-0.04%
2022/12/08	14.3	96.67	4.3	96.83	97.00	10	13,244	0.08%
2022/12/07	4	99.08	22	99.97	99.00	-18	13,433	-0.13%
2022/12/06	10.1	100.26	2.5	100.40	99.70	7.6	13,437	0.06%
2022/12/05	12	101.71	10.2	101.75	101.00	1.8	13,471	0.01%
2022/12/02	5	100.10	12.1	100.33	101.00	-7	13,416	-0.05%
2022/12/01	12.1	100.37	81.1	100.27	101.50	-69	13,374	-0.52%
2022/11/30	1	95.30	4	96.60	97.20	-3	13,015	-0.02%
2022/11/29	3.1	93.99	3	95.00	95.40	0.1	12,863	0.00%
2022/11/28	7.2	94.86	2	94.95	94.60	5.2	12,883	0.04%
2022/11/25	3.1	95.62	12.1	96.26	96.10	-9	12,960	-0.07%
2022/11/24	3	95.53	5.4	96.23	96.40	-2.4	13,003	-0.02%
2022/11/23	1	95.80	44.1	95.89	95.80	-43.1	13,018	-0.33%
2022/11/22	1.1	94.02	13.7	94.38	94.80	-12.6	13,042	-0.10%
2022/11/21	3	94.17	2.4	94.22	94.20	0.6	13,028	0.00%
2022/11/18	4.5	94.42	36.2	94.56	94.90	-31.7	12,980	-0.24%
2022/11/17	4.1	92.66	26.4	93.34	93.50	-22.2	12,879	-0.17%
2022/11/16	2	93.40	31.3	93.71	93.60	-29.2	12,883	-0.23%
2022/11/15	2	91.85	6.4	92.42	92.80	-4.4	12,673	-0.03%
2022/11/14	6	91.68	7.2	91.94	91.70	-1.2	12,462	-0.01%
2022/11/11	2	90.89	52.4	90.66	90.40	-50.4	12,306	-0.41%
2022/11/10	2.1	86.19	10	86.11	86.50	-7.9	11,996	-0.07%
2022/11/09	0	86.19	20.1	86.45	86.80	-20.1	11,953	-0.17%
2022/11/08	5.1	84.30	14	84.33	84.40	-8.9	11,841	-0.08%
2022/11/07	1	84.50	63.4	83.64	84.50	-62.4	11,759	-0.53%
2022/11/04	1	80.49	2	80.35	80.50	-1	11,594	-0.01%
2022/11/03	12.1	79.03	13	79.39	79.50	-0.9	11,611	-0.01%
2022/11/02	2.2	80.00	7	80.51	80.00	-4.8	11,553	-0.04%
2022/11/01	6	79.88	2	80.20	80.00	4	11,502	0.03%
2022/10/31	23	79.29	24	80.18	80.40	-1	11,489	-0.01%
2022/10/28	5	79.26	16.1	80.14	80.70	-11.1	11,502	-0.10%
2022/10/27	3	78.03	10.1	78.30	78.70	-7.1	11,368	-0.06%
2022/10/26	1.5	77.16	2	77.60	76.90	-0.5	11,325	0.00%
2022/10/25	8.2	76.69	10.1	77.28	77.30	-1.9	11,279	-0.02%
2022/10/24	1.4	78.08	2	78.05	77.70	-0.6	11,351	-0.01%
2022/10/21	0	76.95	7.1	76.89	76.30	-7.1	11,514	-0.06%
2022/10/20	6.6	74.21	9.1	75.39	76.00	-2.5	11,462	-0.02%
2022/10/19	5	75.60	3.2	75.11	74.90	1.8	11,252	0.02%
2022/10/18	8	75.64	5.2	75.98	76.10	2.8	11,146	0.03%
2022/10/17	1	74.51	3	75.37	76.20	-2	10,953	-0.02%
2022/10/14	1	75.80	8.3	75.21	75.80	-7.3	10,940	-0.07%
2022/10/13	7.1	72.98	3	72.47	72.40	4.1	10,874	0.04%
2022/10/12	18.8	73.26	6	73.22	73.20	12.8	10,751	0.12%
2022/10/11	25.5	75.86	2	74.60	74.60	23.5	10,625	0.22%
2022/10/07	7.1	81.96	1	81.30	82.00	6.1	10,314	0.06%
2022/10/06	1	82.70	5	82.74	82.80	-4	10,368	-0.04%
2022/10/05	12	82.42	11.3	82.76	81.90	0.7	10,322	0.01%
2022/10/04	1.4	78.64	33	79.41	79.80	-31.6	10,094	-0.31%
2022/10/03	14.4	78.03	5	77.72	77.10	9.4	9,975	0.09%
2022/09/30	26.1	79.48	4.5	78.74	80.10	21.6	9,872	0.22%
2022/09/29	13	78.91	8.4	79.51	78.90	4.6	9,890	0.05%
2022/09/28	13	79.92	1.1	81.18	78.20	12	9,893	0.12%
2022/09/27	11	81.23	2	81.10	81.10	9	9,896	0.09%
2022/09/26	9.7	81.01	3.2	81.40	81.30	6.5	10,077	0.06%
2022/09/23	3.3	84.41	6.3	84.88	84.00	-3	10,147	-0.03%
2022/09/22	11.2	84.15	11	84.15	84.60	0.2	10,734	0.00%
2022/09/21	7.3	84.95	5.2	85.00	84.90	2	11,653	0.02%
2022/09/20	8.2	84.71	22	84.45	85.40	-13.8	12,079	-0.11%
2022/09/19	14.3	84.30	13	84.58	84.30	1.3	12,196	0.01%
2022/09/16	29.2	83.60	12	83.53	83.60	17.2	12,597	0.14%
2022/09/15	4.2	82.82	2	83.10	83.20	2.2	12,424	0.02%
2022/09/14	47	82.68	3.2	82.79	82.70	43.8	12,447	0.35%
2022/09/13	5	85.42	21.1	85.65	85.90	-16.1	12,225	-0.13%
2022/09/12	10.1	83.24	0	0.00	83.00	10.1	12,106	0.08%
2022/09/08	2	81.55	3	81.60	82.10	-1	12,276	-0.01%
2022/09/07	13.4	80.16	2	79.75	80.20	11.4	12,305	0.09%
2022/09/06	2	82.45	34.9	82.43	82.40	-32.9	12,391	-0.27%
2022/09/05	0.4	82.54	3	82.83	82.30	-2.6	12,515	-0.02%
2022/09/02	12.1	83.03	5.1	82.89	82.70	7.1	12,669	0.06%
2022/09/01	15.6	83.79	4.1	84.12	83.90	11.6	12,719	0.09%
2022/08/31	3.2	85.31	4	85.18	85.40	-0.8	12,727	-0.01%
2022/08/30	6	84.27	3	84.70	84.60	3	12,730	0.02%
2022/08/29	41.8	84.09	0.1	84.60	84.40	41.7	12,770	0.33%
2022/08/26	5	87.72	6	87.72	87.50	-1	12,778	-0.01%
2022/08/25	1.2	86.61	1	86.50	86.40	0.2	12,839	0.00%
2022/08/24	3.1	86.50	1	86.80	86.20	2.1	12,916	0.02%
2022/08/23	4.9	86.71	1.8	86.40	86.60	3.1	13,324	0.02%
2022/08/22	3.1	88.71	1	88.60	88.70	2.1	13,371	0.02%
2022/08/19	4	89.62	3	89.67	90.00	1	13,551	0.01%
2022/08/18	6.2	89.38	0	0.00	89.40	6.2	13,609	0.05%
2022/08/17	2	90.30	2	90.40	90.60	0	13,673	0.00%
2022/08/16	2	90.25	4.3	90.78	90.70	-2.3	13,698	-0.02%
2022/08/15	11.1	90.39	12	90.40	90.50	-0.9	13,727	-0.01%
2022/08/12	13.1	89.51	3	89.67	89.50	10.1	13,715	0.07%
2022/08/11	1.3	89.11	14	89.29	89.50	-12.8	13,766	-0.09%
2022/08/10	7.1	86.66	1	86.70	87.00	6.1	13,914	0.04%
2022/08/09	2	87.40	2.1	87.35	87.70	-0.1	13,984	0.00%
2022/08/08	3	87.60	0	0.00	87.90	3	13,975	0.02%
2022/08/05	1.5	88.07	4	88.05	88.20	-2.5	14,041	-0.02%
2022/08/04	1.5	86.70	7	87.26	87.40	-5.5	14,097	-0.04%
2022/08/03	0.4	85.60	4	85.83	86.00	-3.6	13,964	-0.03%
2022/08/02	1.1	84.97	4.1	85.00	84.50	-2.9	13,932	-0.02%
2022/08/01	2	85.45	0	0.00	86.30	2	13,970	0.01%
2022/07/29	26.3	86.45	0	0.00	86.40	26.3	14,016	0.19%
2022/07/28	41.4	86.76	49	86.07	87.80	-7.7	13,911	-0.06%
2022/07/27	2.4	83.18	8	84.34	85.10	-5.6	13,666	-0.04%
2022/07/26	4	83.75	3	84.20	83.70	1	13,671	0.01%
2022/07/25	1	84.50	3	85.13	84.60	-2	14,005	-0.01%
2022/07/22	4	85.30	3.1	85.26	85.20	1	14,182	0.01%
2022/07/21	3	84.37	8	84.56	85.70	-5	14,258	-0.04%
2022/07/20	5	83.57	10.1	83.83	83.40	-5.1	14,176	-0.04%
2022/07/19	4	81.30	2.2	82.19	82.60	1.8	14,260	0.01%
2022/07/18	4.5	80.07	9.1	80.66	81.10	-4.7	14,201	-0.03%
2022/07/15	2.1	78.66	6	78.77	79.20	-4	14,075	-0.03%
2022/07/14	4.1	78.45	22.2	78.32	78.40	-18	14,036	-0.13%
2022/07/13	8	75.89	5	75.80	76.20	3	13,926	0.02%
2022/07/12	4.1	73.88	5	73.84	73.80	-0.9	13,843	-0.01%
2022/07/11	0.1	75.99	1	76.00	75.80	-0.9	13,808	-0.01%
2022/07/08	10	76.07	8	75.70	76.10	2	13,829	0.01%
2022/07/07	4.5	72.60	28	74.50	74.60	-23.5	13,807	-0.17%
2022/07/06	38.1	73.60	8	73.60	73.10	30.1	13,831	0.22%
2022/07/05	7.4	74.08	4	74.75	74.80	3.4	13,870	0.02%
2022/07/04	6	73.83	3	73.90	74.00	3	13,839	0.02%
2022/07/01	15	75.96	2.5	75.98	74.50	12.5	13,771	0.09%
2022/06/30	41.4	76.82	27.2	76.31	76.40	14.2	13,699	0.10%
2022/06/29	70.2	80.22	7.1	79.84	79.10	63.1	13,172	0.48%
2022/06/28	60.2	91.18	4	91.00	91.00	56.2	12,232	0.46%
2022/06/27	19.2	94.03	2	94.05	94.30	17.1	11,853	0.14%
2022/06/24	42.3	92.58	11.6	91.97	92.00	30.7	11,676	0.26%
2022/06/23	11.1	95.82	11.5	95.60	95.40	-0.5	11,268	0.00%
2022/06/22	8	97.30	1	99.10	96.40	7	11,263	0.06%
2022/06/21	1	97.30	3.1	99.23	99.40	-2.1	11,265	-0.02%
2022/06/20	12	96.70	0	0.00	96.20	12	11,277	0.11%
2022/06/17	42.3	98.07	7	97.67	97.50	35.3	11,262	0.31%
2022/06/16	4.1	101.73	14.3	102.99	101.00	-10.2	11,046	-0.09%
2022/06/15	38.3	100.20	1.2	100.50	100.00	37.1	11,149	0.33%
2022/06/14	2.2	100.56	3.2	101.36	102.00	-1	11,273	-0.01%
2022/06/13	5.4	102.01	11.3	102.01	102.00	-5.9	11,265	-0.05%
2022/06/10	2	104.51	43.1	105.06	105.00	-41.1	11,236	-0.37%
2022/06/09	1.1	104.48	10.7	104.54	105.00	-9.6	11,275	-0.09%
2022/06/08	1	103.49	5.1	104.20	104.00	-4.1	11,321	-0.04%
2022/06/07	5.2	103.28	0	0.00	102.50	5.2	11,290	0.05%
2022/06/06	1.1	103.55	5.4	104.44	104.50	-4.3	11,303	-0.04%
2022/06/02	0.6	103.46	8.6	104.06	104.00	-8	11,477	-0.07%
2022/06/01	4.2	103.38	5.1	103.99	103.00	-1	11,869	-0.01%
2022/05/31	2	102.50	17.3	104.01	104.50	-15.3	11,862	-0.13%
2022/05/30	1	103.00	24.5	102.17	103.00	-23.5	11,566	-0.20%
2022/05/27	1	99.60	39.1	100.43	101.00	-38.1	11,498	-0.33%
2022/05/26	2	98.35	1.1	98.80	98.60	0.9	11,509	0.01%
2022/05/25	0	0.00	18.5	98.23	98.20	-18.5	11,666	-0.16%
2022/05/24	0	0.00	7	97.49	96.60	-7	11,910	-0.06%
2022/05/23	6.1	97.96	2	98.10	97.50	4	11,988	0.03%
2022/05/20	0	0.00	5	97.38	97.50	-5	12,136	-0.04%
2022/05/19	4	95.65	2	95.90	95.70	2	12,182	0.02%
2022/05/18	4	96.79	2.2	98.22	96.90	1.9	12,207	0.02%
2022/05/17	3.1	96.35	22.1	96.88	97.30	-19	12,138	-0.16%
2022/05/16	2	94.30	4	95.10	94.70	-2	12,175	-0.02%
2022/05/13	4	94.00	4	94.15	94.30	0	12,222	0.00%
2022/05/12	7.2	94.09	12.1	93.95	93.00	-4.8	12,346	-0.04%
2022/05/11	2	95.50	2	95.60	96.20	0	12,730	0.00%
2022/05/10	12.6	94.09	5	94.10	95.40	7.6	12,921	0.06%
2022/05/09	18.1	94.17	3	94.50	94.10	15.1	13,080	0.12%
2022/05/06	12.2	95.81	2	95.95	95.90	10.2	13,159	0.08%
2022/05/05	12.6	98.03	23	98.55	98.60	-10.4	13,331	-0.08%
2022/05/04	14.2	96.07	0	0.00	96.60	14.2	13,354	0.11%
2022/05/03	13.1	95.65	0	0.00	95.90	13.1	13,662	0.10%
2022/04/29	19.1	96.89	19	96.61	95.60	0.1	13,727	0.00%
2022/04/28	12.4	92.59	2	93.05	93.00	10.4	13,695	0.08%
2022/04/27	28.4	91.54	34.4	91.56	91.80	-6	13,571	-0.04%
2022/04/26	4	95.15	1	95.30	95.00	3	13,548	0.02%
2022/04/25	56.8	95.22	4.6	94.81	94.60	52.3	13,653	0.38%
2022/04/22	8.1	98.45	4.5	99.27	99.10	3.6	13,599	0.03%
2022/04/21	1.2	99.15	7	99.39	99.50	-5.8	13,720	-0.04%
2022/04/20	5	98.28	4	98.83	99.20	1	13,788	0.01%
2022/04/19	8	98.44	4.5	98.83	98.10	3.6	13,782	0.03%
2022/04/18	4.2	97.70	0	0.00	97.90	4.2	13,882	0.03%
2022/04/15	9.2	97.87	3	98.27	97.90	6.2	13,944	0.04%
2022/04/14	3.5	99.92	8.7	100.10	99.50	-5.1	14,094	-0.04%
2022/04/13	3.7	98.41	1	98.80	99.10	2.7	14,270	0.02%
2022/04/12	46.4	96.68	3	96.60	96.60	43.4	14,668	0.30%
2022/04/11	20.9	98.70	4	98.23	97.90	16.9	14,632	0.12%
2022/04/08	27	99.91	2	100.25	100.50	25	14,559	0.17%
2022/04/07	16.6	100.27	0.3	100.50	99.80	16.3	14,505	0.11%
2022/04/06	7.2	101.01	1	102.00	102.00	6.2	14,349	0.04%
2022/04/01	4.2	102.26	0	0.00	103.50	4.2	14,227	0.03%
2022/03/31	0.1	103.50	0.3	104.00	103.50	-0.2	14,173	0.00%
2022/03/30	0.8	104.00	1.2	104.46	104.50	-0.4	14,225	0.00%
2022/03/29	1.1	102.50	1	103.00	103.50	0	14,214	0.00%
2022/03/28	4.5	102.31	1	103.00	103.50	3.5	14,175	0.03%
2022/03/25	3.8	104.37	0	104.50	104.50	3.8	14,066	0.03%
2022/03/24	0	0.00	2	104.50	105.00	-2	14,034	-0.01%
2022/03/23	0.1	105.00	4.3	105.35	105.50	-4.2	14,096	-0.03%
2022/03/22	0.5	103.89	15.1	104.53	104.50	-14.6	14,181	-0.10%
2022/03/21	2.2	105.20	11.1	105.50	105.00	-8.9	14,207	-0.06%
2022/03/18	1.1	104.45	21.2	104.71	104.50	-20.1	14,268	-0.14%
2022/03/17	15	102.00	53.1	103.05	103.50	-38.1	14,151	-0.27%
2022/03/16	8.1	99.40	2	99.85	99.80	6.1	14,003	0.04%
2022/03/15	14.2	99.62	1	100.00	98.90	13.2	14,157	0.09%
2022/03/14	2.1	101.50	5.1	101.80	102.00	-3.1	14,255	-0.02%
2022/03/11	2.9	100.34	9	100.82	100.50	-6	14,304	-0.04%
2022/03/10	4	100.13	17.1	100.06	100.50	-13.1	14,319	-0.09%
2022/03/09	14	98.06	7.2	98.28	98.20	6.9	14,509	0.05%
2022/03/08	9.1	96.51	12.1	96.06	96.10	-3	14,624	-0.02%
2022/03/07	52.5	97.80	5	97.46	97.60	47.5	14,485	0.33%
2022/03/04	4.3	101.80	5	102.00	102.00	-0.7	14,210	0.00%
2022/03/03	4	102.87	10.3	103.00	103.50	-6.3	14,243	-0.04%
2022/03/02	7	102.14	3	102.50	102.50	4	14,184	0.03%
2022/03/01	3.3	101.59	28.4	102.54	103.00	-25.1	14,258	-0.18%
2022/02/25	13.7	99.72	4	100.23	99.30	9.7	14,182	0.07%
2022/02/24	29.9	99.92	18	99.93	99.70	11.8	14,038	0.08%
2022/02/23	13.2	101.93	11	102.09	102.00	2.2	13,833	0.02%
2022/02/22	13	102.50	12	102.50	103.00	1	13,803	0.01%
2022/02/21	6.1	104.66	13	104.85	105.00	-6.9	13,711	-0.05%
2022/02/18	2.7	103.42	4	104.25	104.00	-1.4	13,711	-0.01%
2022/02/17	2	103.50	17	104.18	104.00	-15	13,713	-0.11%
2022/02/16	3	102.50	11.2	102.82	102.50	-8.2	13,674	-0.06%
2022/02/15	8.1	100.38	1	101.00	100.00	7.1	13,729	0.05%
2022/02/14	12.5	100.10	3	100.17	100.00	9.5	13,870	0.07%
2022/02/11	39.2	104.28	14	104.36	103.00	25.2	13,832	0.18%
2022/02/10	11.4	103.15	8	103.63	103.50	3.4	13,727	0.02%
2022/02/09	7.5	101.05	12.1	101.92	102.00	-4.6	13,909	-0.03%
2022/02/08	18.2	99.78	2	100.00	100.00	16.2	13,748	0.12%
2022/02/07	13.2	99.61	5	101.52	100.00	8.2	13,608	0.06%
2022/01/26	28.2	98.96	23	99.18	98.80	5.2	13,419	0.04%
2022/01/25	38.6	99.22	7.3	99.80	100.00	31.3	13,366	0.23%
2022/01/24	8	101.63	3	101.84	101.50	5	13,229	0.04%
2022/01/21	34.2	102.33	3.1	101.52	101.50	31.1	13,561	0.23%
2022/01/20	5.1	104.70	5	105.80	105.50	0.1	13,452	0.00%
2022/01/19	10.7	105.38	19.2	106.47	105.00	-8.6	13,454	-0.06%
2022/01/18	10.5	108.30	8.1	108.81	107.50	2.5	13,380	0.02%
2022/01/17	21	106.95	24.3	107.68	108.00	-3.3	13,341	-0.02%
2022/01/14	4.1	104.88	18	105.39	105.50	-14	13,327	-0.10%
2022/01/13	14.2	104.87	3	104.67	105.00	11.2	13,351	0.08%
2022/01/12	1.2	106.94	6.2	106.99	107.00	-5	13,438	-0.04%
2022/01/11	9	106.17	24.4	106.91	106.50	-15.4	13,574	-0.11%
2022/01/10	1.3	105.57	17	105.47	106.00	-15.7	13,619	-0.12%
2022/01/07	8.8	106.56	72.6	106.34	106.50	-63.8	13,860	-0.46%
2022/01/06	17.3	108.61	6.2	108.52	108.50	11.1	13,910	0.08%
2022/01/05	18.3	109.24	68	109.75	111.00	-49.8	13,981	-0.36%
2022/01/04	15	106.83	22.1	106.64	107.00	-7.1	14,061	-0.05%
2022/01/03	7	106.43	9	106.11	105.50	-2	14,368	-0.01%
2021/12/30	1.5	106.00	23	106.39	106.50	-21.5	14,588	-0.15%
2021/12/29	1	106.50	14.3	106.38	106.00	-13.3	14,793	-0.09%
2021/12/28	1	106.00	23.1	106.28	105.50	-22.1	15,223	-0.15%
2021/12/27	0.1	104.99	9.3	104.94	105.00	-9.1	15,491	-0.06%
2021/12/24	5	104.60	37.6	105.23	105.00	-32.6	15,556	-0.21%
2021/12/23	9.1	104.10	14	104.86	103.50	-4.9	15,660	-0.03%
2021/12/22	10.1	103.05	2.1	103.50	103.00	8	15,928	0.05%
2021/12/21	9.3	102.17	10	102.25	102.00	-0.7	16,201	0.00%
2021/12/20	11.3	101.20	0	0.00	101.50	11.3	16,269	0.07%
2021/12/17	4.1	102.26	0	0.00	102.00	4.1	16,274	0.03%
2021/12/16	28	102.09	3.2	102.19	103.50	24.8	16,197	0.15%
2021/12/15	7.2	101.80	0.1	102.00	101.50	7.1	16,320	0.04%
2021/12/14	11.1	101.68	1	102.50	102.00	10.1	16,569	0.06%
2021/12/13	14.3	102.75	2.1	103.26	102.50	12.2	16,521	0.07%
2021/12/10	41.4	103.59	2	103.75	103.00	39.4	16,486	0.24%
2021/12/09	30.2	104.37	6	104.42	104.50	24.2	16,356	0.15%
2021/12/08	3.1	106.83	21.5	107.65	107.00	-18.4	16,131	-0.11%
2021/12/07	15.2	104.40	8	103.75	104.00	7.2	16,069	0.04%
2021/12/06	20.3	106.85	2	106.50	106.00	18.3	15,944	0.11%
2021/12/03	14.1	108.36	47.4	108.05	109.00	-33.3	15,909	-0.21%
2021/12/02	14	104.75	13	105.96	105.00	1	15,758	0.01%
2021/12/01	5.2	102.48	22	103.45	104.00	-16.8	15,689	-0.11%
2021/11/30	4	102.38	6	102.59	102.00	-2	15,699	-0.01%
2021/11/29	15.6	101.02	9	100.44	101.00	6.5	15,545	0.04%
2021/11/26	17.2	102.10	34	101.99	101.50	-16.8	15,503	-0.11%
2021/11/25	28.2	103.18	7	103.50	104.00	21.2	15,535	0.14%
2021/11/24	17.2	103.31	30	103.50	103.00	-12.8	15,507	-0.08%
2021/11/23	7.2	105.08	7	105.21	105.00	0.2	15,478	0.00%
2021/11/22	12.2	106.63	11.2	107.31	106.50	1	15,421	0.01%
2021/11/19	187.4	106.42	9.2	106.55	106.00	178.2	15,327	1.16%	大買/鉅額交易
2021/11/18	12.5	105.88	2.2	105.78	106.00	10.2	15,281	0.07%
2021/11/17	6.2	105.92	10.2	106.16	106.50	-4	15,311	-0.03%
2021/11/16	12	105.13	12	105.54	105.50	0	15,353	0.00%
2021/11/15	12	104.75	11.5	104.87	105.50	0.6	15,407	0.00%
2021/11/12	11.2	103.32	3.1	103.83	104.00	8.1	15,418	0.05%
2021/11/11	14.2	102.29	9.4	102.14	102.50	4.8	15,390	0.03%
2021/11/10	12.5	103.58	14	103.46	104.00	-1.5	15,331	-0.01%
2021/11/09	25.2	105.86	18	105.92	105.00	7.2	15,379	0.05%
2021/11/08	89.2	104.91	54.6	104.54	105.50	34.6	15,065	0.23%
2021/11/05	5.1	98.61	9.3	99.43	99.70	-4.2	14,812	-0.03%
2021/11/04	18.4	98.63	19	98.47	98.10	-0.6	14,838	0.00%
2021/11/03	10.6	98.28	0	0.00	98.30	10.6	14,890	0.07%
2021/11/02	6	99.20	6	99.13	98.80	0	14,979	0.00%
2021/11/01	43.2	98.51	8.7	98.94	98.20	34.6	15,058	0.23%
2021/10/29	49.3	101.04	18	101.47	99.80	31.3	15,088	0.21%
2021/10/28	19.7	99.27	17.1	99.49	99.80	2.7	14,769	0.02%
2021/10/27	17.2	97.39	15	97.47	97.20	2.2	14,813	0.01%
2021/10/26	11.5	97.62	6.1	97.72	98.00	5.4	15,457	0.03%
2021/10/25	13.1	96.01	12	96.46	96.40	1.1	15,412	0.01%
2021/10/22	15	95.65	9.1	95.35	96.00	5.9	15,400	0.04%
2021/10/21	38.4	96.71	3	96.70	95.90	35.4	15,286	0.23%
2021/10/20	37.8	98.24	9.1	97.62	97.70	28.7	15,171	0.19%
2021/10/19	15.2	96.76	28.1	96.51	98.40	-12.9	15,081	-0.09%
2021/10/18	54.2	95.49	36	95.69	94.60	18.2	15,030	0.12%
2021/10/15	25.2	95.64	11	95.86	96.20	14.2	15,075	0.09%
2021/10/14	30	93.28	5	93.04	93.60	25	14,906	0.17%
2021/10/13	17.3	93.09	7	92.67	92.40	10.3	14,820	0.07%
2021/10/12	29.4	94.03	1	94.11	93.50	28.4	14,731	0.19%
2021/10/08	44.7	97.23	5.2	97.85	96.20	39.5	14,563	0.27%
2021/10/07	13.2	100.40	1	102.00	101.00	12.2	14,200	0.09%
2021/10/06	13.2	99.73	8	100.08	100.00	5.2	14,086	0.04%
2021/10/05	16.2	100.60	16	100.38	100.50	0.2	13,924	0.00%
2021/10/04	18.6	103.97	13	104.62	103.50	5.6	13,544	0.04%
2021/10/01	3.4	106.40	6	106.67	108.00	-2.7	13,320	-0.02%
2021/09/30	22	108.61	22.3	107.21	109.00	-0.3	13,249	0.00%
2021/09/29	37	106.64	5	107.20	106.00	32	13,056	0.25%
2021/09/28	21.9	112.21	10.7	112.64	112.50	11.2	12,775	0.09%
2021/09/27	5	115.00	3.2	115.03	115.50	1.8	12,519	0.01%
2021/09/24	8.1	117.12	1.1	118.00	117.50	7.1	12,451	0.06%
2021/09/23	8.1	116.93	2.2	117.93	116.50	5.9	12,536	0.05%
2021/09/22	13.6	113.78	18	114.22	116.00	-4.4	12,619	-0.04%
2021/09/17	9.1	119.40	6.1	120.07	118.00	3	12,583	0.02%
2021/09/16	10.1	121.35	6	121.58	121.50	4.1	12,353	0.03%
2021/09/15	2	124.25	2.3	124.72	124.00	-0.3	12,299	0.00%
2021/09/14	2.1	124.51	6	124.92	124.50	-4	12,349	-0.03%
2021/09/13	2.3	125.07	3	124.50	124.00	-0.7	12,395	-0.01%
2021/09/10	3	124.00	6.4	126.11	128.00	-3.3	12,477	-0.03%
2021/09/09	5	119.50	0	122.50	122.00	5	12,421	0.04%
2021/09/08	3	119.33	3.8	118.93	119.50	-0.8	12,447	-0.01%
2021/09/07	15.3	120.61	14.1	121.99	121.50	1.2	12,404	0.01%
2021/09/06	21.2	125.22	16	126.28	124.50	5.2	12,357	0.04%
2021/09/03	16.4	127.27	8.6	128.15	128.50	7.8	12,569	0.06%
2021/09/02	10.3	125.67	3.2	125.57	125.50	7.1	12,521	0.06%
2021/09/01	3.1	126.17	8.6	126.23	126.50	-5.5	12,503	-0.04%
2021/08/31	6.5	125.36	3.1	126.26	128.50	3.4	12,524	0.03%
2021/08/30	7.3	128.90	8.4	128.26	129.00	-1.2	12,664	-0.01%
2021/08/27	3.7	125.31	6.5	125.48	127.00	-2.7	12,574	-0.02%
2021/08/26	2.2	122.70	8.1	121.70	123.50	-5.9	12,541	-0.05%
2021/08/25	0.3	122.00	7	121.86	122.50	-6.7	12,618	-0.05%
2021/08/24	6.3	121.53	6	121.58	120.00	0.3	12,670	0.00%
2021/08/23	3	120.83	5.1	121.21	121.00	-2.1	12,772	-0.02%
2021/08/20	8.1	115.82	2	115.50	116.00	6.1	12,842	0.05%
2021/08/19	2.5	115.12	3	116.50	115.50	-0.6	12,963	0.00%
2021/08/18	0	0.00	4.1	116.18	119.00	-4.1	13,026	-0.03%
2021/08/17	3.4	118.70	3	118.83	117.00	0.4	13,114	0.00%
2021/08/16	2	120.75	15.1	120.66	122.00	-13.1	12,975	-0.10%
2021/08/13	8.3	120.12	3.1	120.74	120.00	5.2	13,105	0.04%
2021/08/12	11.1	125.55	6	125.58	125.50	5.1	13,011	0.04%
2021/08/11	10.1	126.68	6	126.83	127.00	4.1	13,044	0.03%
2021/08/10	2.5	125.83	8.1	125.75	126.50	-5.5	13,131	-0.04%
2021/08/09	4.2	128.42	0.1	128.00	128.00	4.1	13,380	0.03%
2021/08/06	3.3	132.40	18.5	129.82	129.00	-15.3	13,718	-0.11%
2021/08/05	16.1	131.59	9.3	131.67	132.00	6.8	13,958	0.05%
2021/08/04	10	129.60	13.8	129.68	131.00	-3.8	14,360	-0.03%
2021/08/03	13.3	125.89	25.6	125.57	127.00	-12.3	14,475	-0.08%
2021/08/02	12.5	124.16	10.6	124.11	125.50	1.9	14,467	0.01%
2021/07/30	15.5	122.14	52.6	123.26	122.50	-37.2	14,405	-0.26%
2021/07/29	4	114.63	10	114.15	115.00	-6	13,902	-0.04%
2021/07/28	11.3	111.23	4.4	111.82	112.50	6.9	14,116	0.05%
2021/07/27	10.2	115.99	77.5	115.02	115.00	-67.3	14,374	-0.47%
2021/07/26	11	116.36	5.7	115.45	115.00	5.3	14,731	0.04%
2021/07/23	5.3	116.69	29.1	116.34	115.00	-23.9	15,164	-0.16%
2021/07/22	66.2	118.55	12	118.63	117.50	54.2	15,636	0.35%
2021/07/21	3.5	119.11	18.3	119.21	119.50	-14.8	15,887	-0.09%
2021/07/20	1.1	118.43	13.3	117.51	118.00	-12.2	16,329	-0.07%
2021/07/19	5	117.50	7.1	117.51	117.50	-2.1	16,317	-0.01%
2021/07/16	13	115.65	9	116.39	116.50	4	16,454	0.02%
2021/07/15	20	118.03	47.4	118.61	120.00	-27.4	16,379	-0.17%
2021/07/14	18.2	114.98	13.8	114.75	114.50	4.4	16,098	0.03%
2021/07/13	9	115.78	23	115.52	115.50	-14	16,076	-0.09%
2021/07/12	24.3	111.86	4	112.25	112.50	20.3	16,135	0.13%
2021/07/09	9.2	110.96	4	111.13	111.00	5.2	16,200	0.03%
2021/07/08	12.6	112.72	7.4	113.18	112.00	5.2	16,373	0.03%
2021/07/07	3	114.50	19.1	115.00	114.50	-16.1	16,499	-0.10%
2021/07/06	2.6	113.97	4	114.38	113.00	-1.4	16,851	-0.01%
2021/07/05	4.3	113.27	12.2	113.53	114.00	-7.9	17,135	-0.05%
2021/07/02	8	111.75	4	112.62	112.00	4	17,210	0.02%
2021/07/01	3.6	111.21	5.8	111.52	111.00	-2.2	17,383	-0.01%
2021/06/30	4.3	111.30	25	111.84	112.00	-20.7	17,625	-0.12%
2021/06/29	15.8	110.42	13.8	111.66	113.00	2	17,685	0.01%
2021/06/28	33	112.89	4	113.75	112.50	29	17,702	0.16%
2021/06/25	1	117.00	15.2	117.26	117.50	-14.2	17,800	-0.08%
2021/06/24	2.7	114.92	0	0.00	115.50	2.7	17,906	0.01%
2021/06/23	2.2	114.95	25.9	115.46	116.00	-23.7	18,121	-0.13%
2021/06/22	6.6	114.14	2.5	114.15	113.00	4.1	18,176	0.02%
2021/06/21	18.8	113.13	4.2	113.14	113.00	14.6	18,272	0.08%
2021/06/18	5.4	117.11	17.1	117.55	116.50	-11.8	18,445	-0.06%
2021/06/17	5.1	115.00	15.2	115.65	118.00	-10.1	18,570	-0.05%
2021/06/16	8.2	116.39	4.3	116.70	115.50	3.9	18,872	0.02%
2021/06/15	9.4	117.56	3.2	117.69	118.00	6.2	19,182	0.03%
2021/06/11	9.2	118.49	29.7	118.80	118.50	-20.4	19,357	-0.11%
2021/06/10	3	115.17	6.1	115.91	116.50	-3.1	19,309	-0.02%
2021/06/09	8.1	113.69	11	114.27	114.00	-3	19,532	-0.02%
2021/06/08	11.1	116.50	39.1	116.22	115.50	-28	19,798	-0.14%
2021/06/07	9	113.17	36.6	114.03	115.50	-27.6	19,994	-0.14%
2021/06/04	2	110.50	12	110.92	111.00	-10	19,968	-0.05%
2021/06/03	2	111.49	8.5	111.65	112.00	-6.5	20,393	-0.03%
2021/06/02	24.2	111.19	6.3	111.76	111.00	17.9	20,500	0.09%
2021/06/01	42.3	112.67	27.1	113.54	113.00	15.2	20,846	0.07%
2021/05/31	13.7	111.53	15.1	111.53	111.50	-1.4	21,169	-0.01%
2021/05/28	5.3	109.75	43.7	110.01	110.50	-38.4	21,319	-0.18%
2021/05/27	10.2	105.45	10.2	107.11	109.00	0	21,519	0.00%
2021/05/26	11.3	107.83	8	109.94	107.50	3.3	21,733	0.02%
2021/05/25	9.1	108.67	5.1	108.90	108.50	4	21,844	0.02%
2021/05/24	0	0.00	7	105.50	106.50	-7	22,003	-0.03%
2021/05/21	23.1	106.08	52.6	108.40	105.50	-29.5	22,453	-0.13%
2021/05/20	1	106.50	6	105.75	106.50	-5	22,841	-0.02%
2021/05/19	4	105.00	6	106.42	105.50	-2	23,478	-0.01%
2021/05/18	12.2	104.79	8.1	105.31	106.50	4.2	24,781	0.02%
2021/05/17	5	103.10	15.1	103.20	103.00	-10.1	24,950	-0.04%
2021/05/14	9	104.39	20	104.73	105.00	-11	26,053	-0.04%
2021/05/13	16.3	99.56	25.1	98.23	100.00	-8.7	25,966	-0.03%
2021/05/12	24.5	97.60	23	98.48	97.00	1.5	25,924	0.01%
2021/05/11	37.2	104.96	8.4	105.93	103.50	28.9	25,978	0.11%
2021/05/10	17	111.03	5.1	111.49	110.00	11.9	26,092	0.05%
2021/05/07	2	110.00	37.4	111.91	113.00	-35.4	26,508	-0.13%
2021/05/06	10	107.25	27	108.50	107.50	-17	26,802	-0.06%
2021/05/05	27.7	108.31	5	107.00	106.50	22.7	26,960	0.08%
2021/05/04	22.1	109.53	15.4	109.68	111.50	6.7	27,386	0.02%
2021/05/03	55.4	113.35	14	113.75	112.50	41.4	27,629	0.15%
2021/04/29	29.2	119.46	18	119.03	118.00	11.2	27,659	0.04%
2021/04/28	27.4	121.41	49.7	121.54	123.00	-22.3	27,595	-0.08%
2021/04/27	22.3	117.26	53.6	118.12	118.00	-31.3	27,845	-0.11%
2021/04/26	18.5	114.91	115.4	115.58	118.00	-96.9	28,423	-0.34%	大賣/
2021/04/23	6.5	109.85	11.1	109.95	111.00	-4.6	28,473	-0.02%
2021/04/22	19.3	108.67	14.1	109.22	108.00	5.2	28,964	0.02%
2021/04/21	20.3	110.53	3	110.33	110.00	17.3	29,456	0.06%
2021/04/20	7.1	111.44	8	112.13	113.00	-0.9	30,225	0.00%
2021/04/19	23.3	112.78	16	113.88	111.50	7.3	31,196	0.02%
2021/04/16	3	111.50	41.2	112.47	113.00	-38.1	31,585	-0.12%
2021/04/15	8.3	107.80	1.2	109.00	109.00	7.1	31,907	0.02%
2021/04/14	19.3	109.75	17.2	111.69	110.00	2.1	32,258	0.01%
2021/04/13	5.4	113.21	13	112.88	112.50	-7.6	33,038	-0.02%
2021/04/12	14	113.57	16.4	114.40	112.50	-2.4	33,479	-0.01%
2021/04/09	14.5	112.76	63.3	112.16	112.00	-48.8	33,577	-0.15%
2021/04/08	4.2	111.00	7	111.07	111.50	-2.8	33,482	-0.01%
2021/04/07	18	110.94	9.5	111.05	111.50	8.5	33,511	0.03%
2021/04/06	6.6	111.08	49.4	110.89	111.50	-42.8	33,630	-0.13%
2021/04/01	12	107.25	6	107.92	107.50	6	33,613	0.02%
2021/03/31	36.7	108.38	7	108.86	107.50	29.7	33,924	0.09%
2021/03/30	15.1	110.04	35.2	110.04	111.00	-20.1	34,424	-0.06%
2021/03/29	15	108.80	18.8	108.71	109.00	-3.8	34,350	-0.01%
2021/03/26	3.1	106.48	12	106.54	107.00	-9	34,367	-0.03%
2021/03/25	12.1	104.79	3	104.83	106.00	9.1	34,338	0.03%
2021/03/24	32	107.16	13	106.88	107.00	19	34,381	0.06%
2021/03/23	21.1	108.68	30.4	108.37	108.00	-9.3	34,536	-0.03%
2021/03/22	7.1	107.63	17.1	107.74	108.00	-10	34,448	-0.03%
2021/03/19	12.3	105.68	17	106.88	108.00	-4.8	34,461	-0.01%
2021/03/18	6.9	106.11	19	106.29	106.50	-12.1	34,326	-0.04%
2021/03/17	8.2	103.49	5	103.60	103.00	3.2	34,419	0.01%
2021/03/16	8.1	103.31	5	103.50	104.00	3.1	34,648	0.01%
2021/03/15	28.2	102.38	2	102.25	102.50	26.2	34,624	0.08%
2021/03/12	33	104.48	8.3	105.45	105.00	24.7	34,457	0.07%
2021/03/11	7	104.21	27.1	103.11	105.00	-20.1	34,635	-0.06%
2021/03/10	13	101.73	8	101.56	101.00	5	34,705	0.01%
2021/03/09	26.6	100.04	17	100.10	101.00	9.6	34,756	0.03%
2021/03/08	8	103.25	6	103.00	102.50	2	34,625	0.01%
2021/03/05	13.6	101.55	13	101.69	102.00	0.6	34,784	0.00%
2021/03/04	36.6	103.47	12.3	103.46	103.00	24.3	35,437	0.07%
2021/03/03	28.2	106.37	11.3	105.84	107.00	16.9	35,207	0.05%
2021/03/02	17.2	106.94	14.1	107.25	106.00	3.2	35,039	0.01%
2021/02/26	22.5	104.44	16	104.50	103.50	6.5	34,835	0.02%
2021/02/25	39	107.44	30	107.07	107.50	9	34,544	0.03%
2021/02/24	31.4	107.28	12	107.04	106.00	19.4	34,504	0.06%
2021/02/23	25.9	108.62	20.6	108.67	110.00	5.4	34,280	0.02%
2021/02/22	32.8	111.87	25.3	112.21	112.00	7.5	33,881	0.02%
2021/02/19	59.7	112.71	40.1	112.96	113.50	19.6	33,474	0.06%
2021/02/18	87.1	116.99	52	116.81	117.50	35.2	32,992	0.11%
2021/02/17	0	0.00	12.1	116.00	116.00	-12.1	31,771	-0.04%
2021/02/05	76.1	102.81	164.8	104.01	105.50	-88.7	31,522	-0.28%	大賣/
2021/02/04	8	98.39	26	97.42	97.70	-18	30,348	-0.06%
2021/02/03	36.1	98.02	34.7	98.71	98.10	1.3	30,349	0.00%
2021/02/02	36	98.37	27.2	98.22	98.60	8.8	30,594	0.03%
2021/02/01	20.5	93.00	15.7	93.54	94.90	4.8	30,391	0.02%
2021/01/29	12.5	93.94	38	93.99	92.00	-25.5	30,242	-0.08%
2021/01/28	27.8	95.02	20	94.75	94.50	7.8	29,989	0.03%
2021/01/27	30	99.28	25.1	98.77	98.30	4.9	29,853	0.02%
2021/01/26	55.6	99.60	48.2	99.53	98.40	7.4	29,922	0.02%
2021/01/25	133.2	104.77	123	101.84	102.00	10.2	30,592	0.03%	大買/大賣/
2021/01/22	27.2	105.02	27	105.43	105.00	0.2	30,189	0.00%
2021/01/21	36.1	105.03	55.5	105.64	105.50	-19.4	29,972	-0.06%
2021/01/20	65.3	105.71	49.2	105.47	104.50	16.1	29,786	0.05%
2021/01/19	98.9	104.93	123.1	105.38	105.50	-24.2	29,271	-0.08%	大賣/
2021/01/18	62	98.86	35	99.01	100.50	27	28,867	0.09%
2021/01/15	36.6	100.05	34.3	100.41	98.00	2.3	28,441	0.01%
2021/01/14	78.3	99.94	49	99.52	99.00	29.3	28,182	0.10%
2021/01/13	31	96.62	98.1	95.82	99.60	-67.1	28,111	-0.24%
2021/01/12	82.2	93.06	54	92.75	92.20	28.2	27,419	0.10%
2021/01/11	25	89.41	35	89.28	90.40	-10	26,570	-0.04%
2021/01/08	32.2	88.57	29	88.38	88.00	3.2	26,340	0.01%
2021/01/07	66	89.87	44.5	89.86	89.40	21.5	25,958	0.08%
2021/01/06	49.4	88.73	66.1	88.60	88.50	-16.7	25,686	-0.07%
2021/01/05	26	85.12	27.1	85.57	86.60	-1.1	24,823	0.00%
2021/01/04	14.8	83.06	33.5	83.01	83.90	-18.7	24,592	-0.08%
2020/12/31	6	82.10	15	81.66	81.30	-9	24,334	-0.04%
2020/12/30	14	80.78	14	81.10	81.70	0	24,220	0.00%
2020/12/29	10.1	80.87	14	80.84	80.70	-3.9	24,250	-0.02%
2020/12/28	15	81.75	45.1	82.42	81.70	-30.1	24,227	-0.12%
2020/12/25	34.3	81.40	38	81.83	80.90	-3.7	24,055	-0.02%
2020/12/24	24	80.31	45.1	80.28	80.50	-21.1	23,732	-0.09%
2020/12/23	10.1	77.12	12	78.01	77.20	-1.9	23,165	-0.01%
2020/12/22	16	78.92	27	79.82	78.20	-11	22,995	-0.05%
2020/12/21	8	79.19	51.3	79.43	79.50	-43.3	22,931	-0.19%
2020/12/18	31.2	79.40	0	0.00	78.90	31.2	22,803	0.14%
2020/12/17	1	79.40	33.1	79.46	79.50	-32.1	22,680	-0.14%
2020/12/16	2.1	78.68	26	78.95	78.70	-23.9	22,380	-0.11%
2020/12/15	9	77.80	8.4	77.55	77.60	0.6	22,256	0.00%
2020/12/14	33	77.40	3.6	77.86	77.00	29.4	22,036	0.13%
2020/12/11	38.3	78.70	34.5	80.40	78.80	3.9	21,894	0.02%
2020/12/10	17.9	80.06	23.2	80.40	80.60	-5.3	21,461	-0.02%
2020/12/09	14.2	79.52	28.4	79.67	79.50	-14.2	20,991	-0.07%
2020/12/08	17.2	78.82	17.1	78.80	79.50	0	20,695	0.00%
2020/12/07	9.6	79.57	9	80.12	78.80	0.6	20,624	0.00%
2020/12/04	19.6	79.27	94.2	79.32	79.60	-74.6	20,184	-0.37%
2020/12/03	21	77.37	6.1	77.14	77.90	14.9	19,886	0.08%
2020/12/02	50	76.42	9	77.20	77.30	41	19,729	0.21%
2020/12/01	10	76.90	3	76.50	76.70	7	19,595	0.04%
2020/11/30	27.2	79.51	79	79.06	76.60	-51.8	19,415	-0.27%
2020/11/27	7.6	74.04	11.2	74.13	74.40	-3.6	18,575	-0.02%
2020/11/26	0.3	73.40	9	73.31	73.50	-8.7	18,466	-0.05%
2020/11/25	2.4	72.64	19	73.51	72.50	-16.6	18,502	-0.09%
2020/11/24	21.1	73.77	3	74.47	73.40	18.1	18,396	0.10%
2020/11/23	5	74.50	15.1	74.38	73.90	-10.1	18,267	-0.06%
2020/11/20	7.3	72.39	7	72.56	72.90	0.3	18,014	0.00%
2020/11/19	3	72.30	8	72.86	72.90	-5	17,935	-0.03%
2020/11/18	2.6	72.81	9.2	73.08	73.00	-6.6	17,866	-0.04%
2020/11/17	1.1	71.99	42	72.33	72.00	-41	17,771	-0.23%
2020/11/16	3.5	71.77	177	71.30	71.90	-173.5	17,998	-0.96%	大賣/鉅額交易
2020/11/13	16.9	70.61	8	70.30	70.50	8.9	18,176	0.05%
2020/11/12	27	71.90	34.4	71.65	72.00	-7.4	18,262	-0.04%
2020/11/11	72.3	71.33	4	71.43	71.50	68.3	18,128	0.38%
2020/11/10	3.1	71.07	29.3	71.14	71.50	-26.2	17,981	-0.15%
2020/11/09	91	69.74	68.5	69.39	70.20	22.6	17,538	0.13%
2020/11/06	40	68.57	44	68.56	68.70	-4	17,342	-0.02%
2020/11/05	3.6	67.86	76.4	67.90	68.20	-72.8	17,146	-0.42%
2020/11/04	8.4	67.18	50.2	66.99	68.00	-41.9	16,930	-0.25%
2020/11/03	50	67.12	33.1	67.43	66.80	16.9	16,716	0.10%
2020/11/02	28.1	66.22	75.1	66.76	66.80	-47	16,467	-0.29%
2020/10/30	4	63.13	7.1	63.33	63.20	-3.1	15,418	-0.02%
2020/10/29	13	62.25	21.1	61.72	62.50	-8.1	15,695	-0.05%
2020/10/28	10	63.46	32	63.12	63.10	-22	16,235	-0.14%
2020/10/27	22.1	64.77	10	64.78	64.40	12.1	16,273	0.07%
2020/10/26	79.1	66.42	11.1	66.59	66.30	68	16,341	0.42%
2020/10/23	36.1	65.04	40	65.18	65.20	-3.9	16,041	-0.02%
2020/10/22	9	63.97	13	64.12	64.40	-4	16,502	-0.02%
2020/10/21	20	63.68	83	63.77	64.10	-63	16,708	-0.38%
2020/10/20	51	62.17	16	62.35	61.90	35	16,222	0.22%
2020/10/19	31	61.96	10.1	61.95	61.90	21	16,103	0.13%
2020/10/16	24	61.82	5	61.90	61.20	19	16,002	0.12%
2020/10/15	12.6	61.28	8	61.33	61.30	4.6	15,922	0.03%
2020/10/14	16.1	61.22	5	61.12	60.90	11.1	15,768	0.07%
2020/10/13	12.1	61.43	7	61.74	61.80	5	15,618	0.03%
2020/10/12	19	61.85	29.1	62.15	62.10	-10	15,523	-0.06%
2020/10/08	2.1	61.40	14.1	61.32	61.50	-12	15,126	-0.08%
2020/10/07	5	59.90	4	60.45	60.10	1	14,997	0.01%
2020/10/06	48.1	60.81	23	60.53	60.20	25.1	15,039	0.17%
2020/10/05	24	60.67	24.1	60.61	60.50	-0.1	15,004	0.00%
2020/09/30	2	59.05	9	59.21	59.20	-7	14,959	-0.05%
2020/09/29	24.1	59.58	31	58.69	58.60	-6.9	15,097	-0.05%
2020/09/28	5	59.92	1	60.70	60.20	4	15,071	0.03%
2020/09/25	14	58.84	6	58.62	58.90	8	15,081	0.05%
2020/09/24	67	58.80	7.1	58.64	58.20	60	15,193	0.39%
2020/09/23	17.1	59.82	0	0.00	59.90	17.1	15,347	0.11%
2020/09/22	15	60.71	8	60.69	60.40	7	15,304	0.05%
2020/09/21	9	62.07	2	62.60	61.70	7	15,289	0.05%
2020/09/18	2	62.60	19	62.66	62.40	-17	15,308	-0.11%
2020/09/17	4	62.40	6	62.50	62.30	-2	15,266	-0.01%
2020/09/16	13	62.50	3	62.57	62.40	10	15,278	0.07%
2020/09/15	9	61.99	10	62.12	62.00	-1	15,188	-0.01%
2020/09/14	72.1	61.49	79	61.35	61.60	-6.9	15,276	-0.05%
2020/09/11	5	61.30	7	61.31	61.30	-2	15,249	-0.01%
2020/09/10	27	61.83	2	61.25	61.20	25	15,305	0.16%
2020/09/09	6	61.33	11	61.65	62.00	-5	15,289	-0.03%
2020/09/08	14	61.09	14.2	61.25	61.40	-0.2	15,271	0.00%
2020/09/07	26	60.95	9.2	60.86	61.00	16.8	15,274	0.11%
2020/09/04	36.1	59.30	7	59.51	59.50	29.1	15,281	0.19%
2020/09/03	12	60.23	12	60.26	60.30	0	15,251	0.00%
2020/09/02	43.1	60.49	12	60.43	60.20	31.1	15,232	0.20%
2020/09/01	2	60.90	2	61.00	61.30	0	15,085	0.00%
2020/08/31	6	61.18	1	62.10	61.20	5	15,154	0.03%
2020/08/28	5	61.04	1	61.00	61.10	4	15,030	0.03%
2020/08/27	49.1	62.26	49	61.71	61.60	0.1	15,205	0.00%
2020/08/26	12.3	61.89	1	62.10	61.90	11.3	15,197	0.07%
2020/08/25	6	62.13	3	62.53	62.10	3	15,200	0.02%
2020/08/24	23	61.48	1	61.60	61.30	22	15,508	0.14%
2020/08/21	35.1	61.64	70	61.36	61.90	-34.9	15,499	-0.23%
2020/08/20	56.6	60.91	18.1	62.04	61.10	38.5	15,442	0.25%
2020/08/19	31.1	65.25	6	65.32	64.80	25.1	15,036	0.17%
2020/08/18	39	67.22	28	68.01	67.00	11	14,760	0.07%
2020/08/17	3.6	67.71	4.1	68.11	68.40	-0.5	14,617	0.00%
2020/08/14	24.6	66.95	1	67.00	66.80	23.6	14,748	0.16%
2020/08/13	19	68.35	7.1	68.41	68.00	11.9	14,659	0.08%
2020/08/12	31	69.80	3	69.70	69.90	28	14,630	0.19%
2020/08/11	14	70.54	53	70.67	70.40	-39	14,577	-0.27%
2020/08/10	11	70.45	13	71.07	70.40	-2	14,476	-0.01%
2020/08/07	66	70.72	43	70.63	70.30	23	14,458	0.16%
2020/08/06	17	70.74	19	70.67	70.90	-2	14,345	-0.01%
2020/08/05	41	70.59	20	70.35	70.30	21	14,191	0.15%
2020/08/04	84.1	70.98	5	71.00	70.60	79.1	13,930	0.57%
2020/08/03	115.4	72.39	36	72.10	71.60	79.4	13,492	0.59%	大買/
2020/07/31	45	75.21	28	75.45	75.60	17	12,811	0.13%
2020/07/30	127	75.23	61	74.71	75.50	66	12,677	0.52%	大買/
2020/07/29	31.2	72.26	33.7	72.89	72.50	-2.5	12,382	-0.02%
2020/07/28	95.2	73.52	56	74.08	70.70	39.2	12,268	0.32%
2020/07/27	36	73.13	40	74.46	73.00	-4	11,638	-0.03%
2020/07/24	17	71.19	25	71.45	69.90	-8	11,081	-0.07%
2020/07/23	26.3	71.33	0	0.00	71.80	26.3	10,898	0.24%
2020/07/22	7.5	71.92	5	72.78	71.80	2.5	10,879	0.02%
2020/07/21	2	72.05	44	71.91	72.00	-42	10,752	-0.39%
2020/07/20	3	70.07	3	70.20	70.60	0	10,653	0.00%
2020/07/17	3	69.37	5	69.28	69.30	-2	10,703	-0.02%
2020/07/16	31.1	70.12	0	0.00	69.70	31.1	10,702	0.29%
2020/07/15	0	0.00	1	71.50	70.70	-1	10,723	-0.01%
2020/07/14	13.3	70.92	12	70.98	70.70	1.3	10,890	0.01%
2020/07/13	12	71.90	14	72.06	72.40	-2	10,838	-0.02%
2020/07/10	2	71.30	6	71.77	71.60	-4	10,829	-0.04%
2020/07/09	8	70.76	1	71.80	70.40	7	10,785	0.06%
2020/07/08	17	69.26	6	69.45	69.50	11	10,545	0.10%
2020/07/07	4	70.43	7	70.46	70.50	-3	10,396	-0.03%
2020/07/06	14	71.53	7.9	71.47	71.60	6.1	10,289	0.06%
2020/07/03	27	72.61	3	72.70	71.90	24	10,198	0.24%
2020/07/02	11	70.67	16	71.68	72.70	-5	10,104	-0.05%
2020/07/01	3	67.47	3	67.97	68.00	0	9,887	0.00%
2020/06/30	3	67.43	1	68.00	67.60	2	9,908	0.02%
2020/06/24	2	68.10	5	68.00	68.00	-3	10,071	-0.03%
2020/06/23	5	67.56	0	0.00	67.80	5	10,170	0.05%
2020/06/22	0	0.00	2	68.40	68.20	-2	10,310	-0.02%
2020/06/19	0	0.00	4	68.05	68.20	-4	10,480	-0.04%
2020/06/18	2	67.05	0.5	67.40	67.50	1.5	10,454	0.01%
2020/06/17	1	67.30	4	67.70	68.00	-3	10,597	-0.03%
2020/06/16	2	67.35	5	67.46	67.30	-3	10,947	-0.03%
2020/06/15	3.7	66.03	0	0.00	65.60	3.7	11,239	0.03%
2020/06/12	1	65.70	3	65.93	66.30	-2	11,406	-0.02%
2020/06/11	3	66.93	1	67.60	66.50	2	11,576	0.02%
2020/06/10	0	0.00	7	67.77	68.00	-7	11,675	-0.06%
2020/06/09	2	66.85	3	66.97	66.20	-1	11,883	-0.01%
2020/06/08	4	67.90	11	67.72	68.00	-7	12,024	-0.06%
2020/06/05	0	0.00	6	67.90	68.20	-6	11,980	-0.05%
2020/06/04	5.5	66.73	4	66.75	66.80	1.5	11,922	0.01%
2020/06/03	2	66.65	25.2	65.48	66.50	-23.2	12,037	-0.19%
2020/06/02	11	63.22	3	63.47	63.50	8	11,846	0.07%
2020/06/01	1.2	62.72	1	62.60	62.80	0.2	11,862	0.00%
2020/05/29	2	60.65	6	61.70	61.80	-4	11,822	-0.03%
2020/05/28	13	61.02	4	61.75	61.30	9	11,579	0.08%
2020/05/27	5	61.18	0	0.00	61.00	5	11,656	0.04%
2020/05/26	6	61.28	3	61.53	61.40	3	11,723	0.03%
2020/05/25	2	61.05	0	0.00	61.10	2	11,733	0.02%
2020/05/22	5	61.70	0	0.00	61.30	5	11,709	0.04%
2020/05/21	1	62.10	3	62.93	63.00	-2	11,682	-0.02%
2020/05/20	4	61.30	5	61.46	61.70	-1	11,415	-0.01%
2020/05/19	15	62.12	1	64.20	62.20	14	11,304	0.12%
2020/05/18	17	63.51	2	63.00	62.60	15	11,249	0.13%
2020/05/15	2	66.90	4	66.33	66.40	-2	11,217	-0.02%
2020/05/14	6	66.85	0	0.00	66.50	6	11,200	0.05%
2020/05/13	1	67.90	0	0.00	68.00	1	11,150	0.01%
2020/05/12	1	68.10	1	67.90	68.10	0	11,132	0.00%
2020/05/11	0	0.00	1	69.00	68.90	-1	11,207	-0.01%
2020/05/08	1	68.00	3	67.60	67.60	-2	11,212	-0.02%
2020/05/07	0	0.00	7	66.16	66.20	-7	11,275	-0.06%
2020/05/06	1	64.90	0	0.00	64.40	1	11,311	0.01%
2020/05/05	1	64.70	6	65.32	65.00	-5	11,260	-0.04%
2020/05/04	12	63.98	2.1	64.74	64.40	9.9	11,292	0.09%
2020/04/30	0	0.00	7.9	66.62	67.10	-7.9	11,242	-0.07%
2020/04/29	0	0.00	4	65.65	65.30	-4	11,365	-0.04%
2020/04/28	4	64.68	0	0.00	64.80	4	11,470	0.03%
2020/04/27	0	0.00	2	65.05	65.30	-2	11,653	-0.02%
2020/04/24	1	63.30	0	0.00	63.10	1	11,585	0.01%
2020/04/23	0	0.00	1	62.60	63.30	-1	11,663	-0.01%
2020/04/22	1	61.90	0	0.00	62.60	1	11,688	0.01%
2020/04/21	9	63.78	1	64.80	63.10	8	11,654	0.07%
2020/04/20	9	65.54	1	65.50	65.50	8	11,622	0.07%
2020/04/17	4	66.20	38	66.10	66.80	-34	11,566	-0.29%
2020/04/16	3	65.03	3	65.20	64.70	0	11,381	0.00%
2020/04/15	3	66.03	4	65.98	65.50	-1	11,416	-0.01%
2020/04/14	2	66.00	8	64.36	65.00	-6	11,362	-0.05%
2020/04/13	3	61.80	5	62.14	62.00	-2	11,287	-0.02%
2020/04/10	3	61.60	1	61.40	61.50	2	11,466	0.02%
2020/04/09	3	62.50	8	63.04	62.20	-5	11,485	-0.04%
2020/04/08	5	62.00	3	62.33	62.00	2	11,471	0.02%
2020/04/07	4	59.93	2	60.65	61.70	2	11,386	0.02%
2020/04/06	2	57.20	4	58.18	58.80	-2	11,236	-0.02%
2020/04/01	13	57.31	2	58.00	57.20	11	11,185	0.10%
2020/03/31	2	58.80	1	60.40	58.60	1	11,129	0.01%
2020/03/30	6	59.23	16	59.47	59.20	-10	10,968	-0.09%
2020/03/27	3	60.07	7	60.87	59.80	-4	10,829	-0.04%
2020/03/26	2	59.00	3	59.60	59.80	-1	10,723	-0.01%
2020/03/25	32	58.83	31	59.45	58.90	1	10,656	0.01%
2020/03/24	8.1	54.89	26	54.11	54.30	-17.9	10,519	-0.17%
2020/03/23	12	51.28	5	51.06	51.00	7	10,435	0.07%
2020/03/20	8	52.85	23	53.51	54.20	-15	10,359	-0.14%
2020/03/19	15	52.49	9	50.11	50.20	6	10,011	0.06%
2020/03/18	50	56.53	30	56.92	55.50	20	10,048	0.20%
2020/03/17	10	56.70	10	57.50	57.70	0	10,224	0.00%
2020/03/16	13	60.30	1	60.60	59.30	12	10,022	0.12%
2020/03/13	6	58.43	1	61.60	61.00	5	9,798	0.05%
2020/03/12	5	64.14	3	65.63	62.70	2	9,516	0.02%
2020/03/11	17	68.88	21	67.89	67.30	-4	9,733	-0.04%
2020/03/09	7	69.21	2	69.55	68.90	5	9,586	0.05%
2020/03/06	10	71.58	0	0.00	71.50	10	9,420	0.11%
2020/03/05	2	73.10	2	73.60	73.60	0	9,344	0.00%
2020/03/04	0	0.00	1	72.30	72.50	-1	9,349	-0.01%
2020/03/03	2	72.05	18	71.97	72.50	-16	9,314	-0.17%
2020/03/02	2	70.60	0	0.00	70.10	2	9,187	0.02%
2020/02/27	5	71.86	1	71.60	71.30	4	9,246	0.04%
2020/02/26	2	72.80	0	0.00	72.80	2	9,077	0.02%
2020/02/25	0.3	73.60	11	74.03	73.50	-10.8	9,010	-0.12%
2020/02/24	7.4	73.77	1	74.00	73.90	6.4	9,016	0.07%
2020/02/21	2	75.20	1	75.90	75.20	1	9,019	0.01%
2020/02/20	9	76.51	1.1	77.03	75.60	8	9,036	0.09%
2020/02/19	2	76.25	12	77.06	76.40	-10	9,065	-0.11%
2020/02/18	2	75.10	1	75.60	75.60	1	8,985	0.01%
2020/02/17	0	76.70	1	76.90	76.70	-1	8,827	-0.01%
2020/02/14	4	77.30	0.2	77.20	77.40	3.8	8,831	0.04%
2020/02/13	0	0.00	1	77.90	77.50	-1	8,799	-0.01%
2020/02/12	2	77.80	1	77.00	77.50	1	8,803	0.01%
2020/02/11	1	75.60	1	76.40	76.20	0	8,754	0.00%
2020/02/10	1	73.30	1.2	74.56	74.90	-0.2	8,744	0.00%
2020/02/07	2	75.00	0	0.00	74.80	2	8,701	0.02%
2020/02/06	4	76.90	8	75.70	77.90	-4	8,646	-0.05%
2020/02/05	5	75.12	2	75.40	74.80	3	8,659	0.03%
2020/02/04	6	72.88	0	0.00	73.70	6	8,637	0.07%
2020/02/03	0.3	72.80	0	0.00	72.80	0.3	8,920	0.00%
2020/01/31	1	73.90	3	74.47	74.60	-2	8,719	-0.02%
2020/01/30	3	75.07	18	74.23	74.10	-15	8,623	-0.17%
2020/01/20	1	79.00	4	79.00	79.00	-3	8,516	-0.04%
2020/01/17	2	79.05	1	79.00	79.30	1	8,578	0.01%
2020/01/16	15	79.36	33	79.53	79.30	-18	8,546	-0.21%
2020/01/15	4	81.18	1	82.10	81.10	3	8,523	0.04%
2020/01/14	2	80.90	0	0.00	81.20	2	8,463	0.02%
2020/01/13	2	80.05	5	80.36	80.70	-3	8,442	-0.04%
2020/01/09	33	78.89	2	79.75	79.80	31	8,521	0.36%
2020/01/08	5	77.64	28	77.60	77.40	-23	8,510	-0.27%
2020/01/07	27	78.47	1	78.20	78.70	26	8,542	0.30%
2020/01/06	9	79.20	11	79.87	78.70	-2	8,755	-0.02%
2020/01/03	19.6	81.78	3	81.90	81.80	16.6	8,582	0.19%
2020/01/02	11.8	82.88	2	82.70	82.80	9.8	8,527	0.11%
2019/12/31	3	83.53	3	84.03	83.20	0	8,480	0.00%
2019/12/30	10	84.57	0	0.00	84.40	10	8,544	0.12%
2019/12/27	8	84.70	15	84.91	85.20	-7	8,590	-0.08%
2019/12/26	2	83.70	25	83.62	83.50	-23	8,570	-0.27%
2019/12/25	4	84.03	1	84.00	83.90	3	8,771	0.03%
2019/12/24	5	85.16	0	0.00	84.80	5	8,826	0.06%
2019/12/23	0	0.00	8	85.29	85.40	-8	8,875	-0.09%
2019/12/20	3	84.30	10	84.60	84.60	-7	8,966	-0.08%
2019/12/19	9	84.96	3	84.37	84.30	6	8,871	0.07%
2019/12/18	0.1	85.00	2	85.20	85.40	-1.9	8,868	-0.02%
2019/12/17	2.5	84.38	1	84.60	85.00	1.5	8,897	0.02%
2019/12/16	2.3	84.21	3	85.33	84.10	-0.8	8,840	-0.01%
2019/12/13	38.2	85.62	57	85.62	85.20	-18.8	8,802	-0.21%
2019/12/12	7	83.96	30	83.29	84.60	-23	8,463	-0.27%
2019/12/11	3	80.20	3.3	80.06	80.40	-0.3	8,097	0.00%
2019/12/10	18	79.98	2	80.00	80.10	16	8,112	0.20%
2019/12/09	4	79.98	21.5	79.88	80.00	-17.5	8,131	-0.22%
2019/12/06	12	81.04	61	81.30	79.70	-49	8,083	-0.61%
2019/12/04	3	74.93	10	74.90	75.00	-7	7,606	-0.09%
2019/12/03	1	75.50	1	75.40	75.50	0	7,716	0.00%
2019/12/02	1	75.20	5	75.66	75.80	-4	7,812	-0.05%
2019/11/29	7	76.13	0.3	75.60	75.60	6.7	7,862	0.09%
2019/11/28	3	77.20	0	0.00	77.00	3	7,783	0.04%
2019/11/27	7.6	77.34	24	77.40	77.10	-16.4	7,896	-0.21%
2019/11/26	1.5	77.03	1	77.60	77.30	0.5	7,862	0.01%
2019/11/25	6	77.00	1	77.80	77.00	5	7,680	0.07%
2019/11/22	1.3	77.70	0	0.00	77.80	1.3	7,778	0.02%
2019/11/21	13.8	77.69	0.5	77.60	77.60	13.3	7,774	0.17%
2019/11/20	1	79.10	4	79.85	79.70	-3	7,740	-0.04%
2019/11/19	3.2	78.76	0	0.00	79.00	3.2	7,789	0.04%
2019/11/18	1	79.40	8	79.49	79.70	-7	7,801	-0.09%
2019/11/15	0	0.00	5	78.80	78.20	-5	7,873	-0.06%
2019/11/14	3	77.27	5	77.72	78.00	-2	7,949	-0.03%
2019/11/13	2	78.10	1	77.80	78.00	1	7,971	0.01%
2019/11/12	7.4	78.20	0	0.00	78.30	7.4	8,045	0.09%
2019/11/11	2	77.70	2	78.30	78.00	0	8,151	0.00%
2019/11/08	9	78.74	1.1	78.30	78.30	8	8,226	0.10%
2019/11/07	1	79.70	1	79.90	79.70	0	8,241	0.00%
2019/11/06	7	79.53	1	79.50	79.60	6	8,235	0.07%
2019/11/05	1	79.90	0	0.00	80.00	1	8,257	0.01%
2019/11/04	25	80.07	5.5	80.70	80.50	19.5	8,371	0.23%
2019/11/01	6	79.88	16	79.85	80.00	-10	8,352	-0.12%
2019/10/31	7	80.06	15	79.82	79.50	-8	8,472	-0.09%
2019/10/30	15	77.60	0	0.00	77.60	15	8,159	0.18%
2019/10/29	4	78.25	3	78.60	78.30	1	8,188	0.01%
2019/10/28	11	78.36	9	78.31	78.10	2	8,187	0.02%
2019/10/25	1	79.20	6	79.48	79.40	-5	8,106	-0.06%
2019/10/24	4	78.70	2	79.25	79.20	2	8,088	0.02%
2019/10/23	2	78.55	26	78.86	78.60	-24	8,067	-0.30%
2019/10/22	0	0.00	7	78.10	78.00	-7	8,044	-0.09%
2019/10/21	6	77.68	0	0.00	77.70	6	8,103	0.07%
2019/10/18	8	77.65	7	78.03	78.00	1	8,128	0.01%
2019/10/17	1	77.30	3.5	77.34	77.40	-2.5	8,228	-0.03%
2019/10/16	9	76.92	6	77.12	77.00	3	8,205	0.04%
2019/10/15	11	77.42	7	77.47	76.80	4	8,254	0.05%
2019/10/14	4.5	75.23	28.1	75.95	76.80	-23.6	8,264	-0.28%
2019/10/09	3	73.10	2	72.40	72.40	1	8,101	0.01%
2019/10/08	3	73.50	10	73.95	74.00	-7	8,099	-0.09%
2019/10/07	1	73.30	3	73.37	73.40	-2	8,278	-0.02%
2019/10/04	3	72.43	4	72.80	72.80	-1	8,355	-0.01%
2019/10/03	4	71.83	3	72.33	72.30	1	8,300	0.01%
2019/10/02	4	72.85	1	73.30	73.30	3	8,296	0.04%
2019/10/01	3	73.10	12	72.91	73.50	-9	8,350	-0.11%
2019/09/26	0	0.00	1	71.50	71.40	-1	8,331	-0.01%
2019/09/25	7	71.47	8	70.78	71.30	-1	8,390	-0.01%
2019/09/24	0	0.00	1	73.50	73.30	-1	8,450	-0.01%
2019/09/23	1.1	73.66	1	73.40	73.10	0.1	8,466	0.00%
2019/09/20	2	72.80	6	73.30	73.30	-4	8,498	-0.05%
2019/09/19	0	0.00	0.4	73.00	73.20	-0.4	8,464	0.00%
2019/09/18	1.1	72.60	5	73.06	73.00	-3.9	8,527	-0.05%
2019/09/17	1	72.90	6	72.77	73.10	-5	8,568	-0.06%
2019/09/12	0	0.00	2	72.15	72.00	-2	8,641	-0.02%
2019/09/11	2	70.55	3	71.00	71.00	-1	8,831	-0.01%
2019/09/09	3	71.90	2	72.30	71.60	1	8,867	0.01%
2019/09/06	0	0.00	2	72.15	71.90	-2	8,940	-0.02%
2019/09/05	1.1	71.78	3	71.63	72.00	-1.9	8,908	-0.02%
2019/09/04	2	70.35	5	70.68	71.30	-3	8,789	-0.03%
2019/09/03	10	69.88	1	69.90	69.50	9	8,737	0.10%
2019/09/02	5	71.10	1.5	71.37	71.50	3.5	8,712	0.04%
2019/08/30	4	71.50	15	71.12	71.40	-11	8,733	-0.13%
2019/08/29	2	68.85	4	69.45	69.90	-2	8,673	-0.02%
2019/08/28	1	68.40	0.1	68.90	69.00	0.9	8,764	0.01%
2019/08/27	2	68.80	0	0.00	69.00	2	8,869	0.02%
2019/08/26	6	68.70	0	0.00	68.40	6	8,972	0.07%
2019/08/23	5	70.38	33	70.68	70.70	-28	9,005	-0.31%
2019/08/22	0	0.00	21	70.52	70.70	-21	9,030	-0.23%
2019/08/21	4	69.00	4	69.77	69.30	0	9,194	0.00%
2019/08/20	5	68.92	6	69.35	69.30	-1	9,215	-0.01%
2019/08/19	0	0.00	10	69.00	68.70	-10	9,189	-0.11%
2019/08/16	4	66.75	3	67.03	67.10	1	9,386	0.01%
2019/08/15	6	67.03	1	67.00	67.00	5	9,413	0.05%
2019/08/14	2.1	68.58	23	68.60	68.30	-20.9	9,544	-0.22%
2019/08/13	8.5	66.72	5	66.90	66.60	3.5	9,528	0.04%
2019/08/12	6.6	68.47	6	69.03	68.90	0.6	9,513	0.01%
2019/08/08	8	68.83	0	0.00	68.90	8	9,494	0.08%
2019/08/07	3	68.83	4	69.05	68.80	-1	9,495	-0.01%
2019/08/06	2	67.55	9	68.43	68.30	-7	9,502	-0.07%
2019/08/05	2.1	68.61	2	69.30	68.80	0.1	9,329	0.00%
2019/08/02	11	68.19	6	69.00	68.80	5	9,263	0.05%
2019/08/01	6	69.57	16	69.68	69.40	-10	9,148	-0.11%
2019/07/31	3	69.20	2	70.45	69.90	1	9,127	0.01%
2019/07/30	1	69.80	4	69.85	69.70	-3	9,073	-0.03%
2019/07/29	1	69.80	0	0.00	69.90	1	9,121	0.01%
2019/07/26	7	69.74	6	70.10	69.60	1	9,208	0.01%
2019/07/25	1	70.10	3	71.00	71.00	-2	9,277	-0.02%
2019/07/24	10	71.00	2	70.85	70.90	8	9,355	0.09%
2019/07/23	1	71.20	2	71.10	71.00	-1	9,462	-0.01%
2019/07/22	0.3	70.30	23	70.28	70.50	-22.7	9,449	-0.24%
2019/07/19	3	70.27	30	70.15	70.40	-27	9,486	-0.28%
2019/07/18	1	68.00	1	68.00	67.60	0	9,468	0.00%
2019/07/17	6	67.78	0	0.00	67.50	6	9,487	0.06%
2019/07/16	3	69.20	6	69.93	69.10	-3	9,416	-0.03%
2019/07/15	1	69.00	3	69.07	69.10	-2	9,449	-0.02%
2019/07/12	4	67.53	1	68.00	67.50	3	9,592	0.03%
2019/07/11	5	68.74	11	68.04	68.40	-6	10,008	-0.06%
2019/07/10	1	66.10	10	65.88	66.10	-9	9,776	-0.09%
2019/07/09	2	64.10	1	65.20	64.10	1	9,693	0.01%
2019/07/08	5	64.92	6	65.30	64.50	-1	9,752	-0.01%
2019/07/05	16	65.81	15	66.63	66.20	1	9,730	0.01%
2019/07/04	6	65.63	4	66.50	65.30	2	9,683	0.02%
2019/07/03	0	0.00	4	64.13	64.40	-4	9,581	-0.04%
2019/07/02	9	65.48	5	65.74	64.60	4	9,582	0.04%
2019/07/01	7	66.57	26	66.93	66.10	-19	9,615	-0.20%
2019/06/28	19	61.53	0	0.00	61.50	19	9,809	0.19%
2019/06/27	2	62.70	4	62.88	62.80	-2	9,949	-0.02%
2019/06/26	3	60.53	2	61.60	60.50	1	9,960	0.01%
2019/06/25	3	61.70	1	61.90	61.30	2	9,956	0.02%
2019/06/24	2	62.40	3	62.50	63.00	-1	10,142	-0.01%
2019/06/21	1	63.10	0	0.00	63.20	1	10,262	0.01%
2019/06/20	6	62.88	11	62.81	62.50	-5	10,219	-0.05%
2019/06/19	10	62.40	14	61.85	62.30	-4	10,393	-0.04%
2019/06/18	7	58.51	0	0.00	58.40	7	10,199	0.07%
2019/06/17	5	58.64	0	0.00	58.40	5	10,296	0.05%
2019/06/14	3	60.10	2	60.10	60.00	1	10,305	0.01%
2019/06/13	0	0.00	30	60.30	60.60	-30	10,283	-0.29%
2019/06/12	7	60.24	1	60.60	60.50	6	10,412	0.06%
2019/06/11	31.5	59.90	6	60.52	60.50	25.5	10,383	0.25%
2019/06/10	1	60.00	0	0.00	59.90	1	10,344	0.01%
2019/06/06	1	59.10	0	0.00	58.70	1	10,348	0.01%
2019/06/05	3	60.03	0	0.00	60.00	3	10,363	0.03%
2019/06/04	5	59.38	0	0.00	59.00	5	10,403	0.05%
2019/06/03	0	0.00	1	59.90	60.00	-1	10,359	-0.01%
2019/05/31	8	59.80	0	0.00	59.80	8	10,322	0.08%
2019/05/30	2	58.85	1	59.10	58.60	1	10,173	0.01%
2019/05/29	4	58.05	0	0.00	58.40	4	10,248	0.04%
2019/05/28	15	58.61	0	0.00	58.40	15	10,391	0.14%
2019/05/27	3	58.50	2	58.60	58.70	1	10,310	0.01%
2019/05/24	8	58.88	1	58.60	58.60	7	10,320	0.07%
2019/05/23	32	59.36	10	58.38	58.30	22	10,236	0.21%
2019/05/22	5	63.36	1	62.80	62.90	4	9,971	0.04%
2019/05/21	14	62.40	6	62.25	62.60	8	9,963	0.08%
2019/05/20	3	64.70	20	65.00	64.50	-17	9,737	-0.17%
2019/05/17	7	66.30	0	0.00	65.60	7	9,654	0.07%
2019/05/15	0.1	68.00	0	0.00	68.00	0.1	9,479	0.00%
2019/05/14	4	66.80	0	0.00	66.80	4	9,451	0.04%
2019/05/13	1	68.00	0	0.00	68.00	1	9,360	0.01%
2019/05/09	6	69.03	4	69.43	69.40	2	9,431	0.02%
2019/05/07	0	0.00	1	71.10	71.00	-1	9,252	-0.01%
2019/05/06	6	70.10	4	71.48	71.40	2	9,312	0.02%
2019/05/03	1	70.60	1	71.50	72.00	0	9,211	0.00%
2019/05/02	3	71.40	2	71.40	70.70	1	9,077	0.01%
2019/04/30	2	72.00	1	72.00	71.70	1	8,938	0.01%
2019/04/29	7	72.19	0	0.00	71.60	7	8,846	0.08%
2019/04/25	2	72.55	3	74.03	73.60	-1	8,641	-0.01%
2019/04/24	20	73.21	1	72.60	73.10	19	8,561	0.22%
2019/04/23	11	74.69	0	0.00	74.30	11	8,439	0.13%
2019/04/22	0	0.00	2	75.35	75.00	-2	8,378	-0.02%
2019/04/19	2	73.55	6	75.10	75.50	-4	8,333	-0.05%
2019/04/18	3	74.53	5.5	75.35	74.10	-2.5	8,182	-0.03%
2019/04/17	18	75.23	40	75.02	75.20	-22	8,000	-0.27%
2019/04/16	0	0.00	2	71.15	71.00	-2	7,571	-0.03%
2019/04/15	0	70.80	11	70.67	71.00	-11	7,643	-0.14%
2019/04/12	8	70.30	5	70.20	69.70	3	7,682	0.04%
2019/04/11	0	71.00	1	71.50	71.40	-1	7,774	-0.01%
2019/04/10	3	71.40	4.5	71.44	71.80	-1.5	7,888	-0.02%
2019/04/09	0	0.00	1	70.90	70.80	-1	7,839	-0.01%
2019/04/08	1	70.80	4	71.00	70.60	-3	7,828	-0.04%
2019/04/03	0	0.00	6.4	70.87	70.80	-6.4	7,723	-0.08%
2019/04/02	13	70.15	21	70.90	70.60	-8	7,607	-0.11%
2019/04/01	2	69.10	47.3	67.78	68.70	-45.3	7,262	-0.62%
2019/03/29	1	66.80	160	67.09	67.50	-159	7,033	-2.26%	大賣/鉅額交易
2019/03/28	6	68.20	4.2	67.78	67.70	1.8	7,034	0.03%
2019/03/27	3	68.70	9	68.96	68.40	-6	7,012	-0.09%
2019/03/26	1	67.70	21	67.31	67.50	-20	6,729	-0.30%
2019/03/25	61	65.02	0	0.00	65.00	61	6,562	0.93%
2019/03/22	18	66.01	14	65.84	65.90	4	6,510	0.06%
2019/03/21	0	0.00	1	63.70	63.70	-1	6,275	-0.02%
2019/03/20	0	0.00	1	63.20	63.00	-1	6,223	-0.02%
2019/03/19	1	62.90	1	63.00	62.60	0	6,138	0.00%
2019/03/18	0	0.00	1	62.80	62.70	-1	6,069	-0.02%
2019/03/15	1	62.80	0	0.00	62.10	1	6,038	0.02%
2019/03/14	10	62.70	0	0.00	63.00	10	5,904	0.17%
2019/03/13	21	62.62	0	0.00	63.00	21	6,077	0.35%
2019/03/11	1	62.50	0.5	62.20	62.20	0.5	6,135	0.01%
2019/03/08	40	63.70	1	62.50	63.50	39	6,254	0.62%
2019/03/07	5	63.74	0	0.00	63.10	5	6,360	0.08%
2019/03/06	2	64.90	2	64.05	64.00	0	6,505	0.00%
2019/03/04	60	62.72	2.2	63.21	63.80	57.8	6,652	0.87%
2019/02/27	6	62.85	72.3	63.51	62.90	-66.3	6,563	-1.01%
2019/02/26	11	64.64	6	64.03	64.50	5	6,364	0.08%
2019/02/25	41	61.68	11.5	61.92	62.00	29.5	6,185	0.48%
2019/02/22	21	59.90	0	0.00	59.80	21	6,319	0.33%
2019/02/21	5.9	59.55	0.1	59.80	59.90	5.8	6,438	0.09%
2019/02/20	1	59.90	9	60.00	60.40	-8	6,453	-0.12%
2019/02/19	14	58.91	0	0.00	58.60	14	6,429	0.22%
2019/02/18	13.2	58.87	0	0.00	58.60	13.2	6,490	0.20%
2019/02/15	0.5	58.90	0	0.00	58.90	0.5	6,520	0.01%
2019/02/14	2	58.95	0	58.90	58.80	2	6,611	0.03%
2019/02/13	0	0.00	1	59.80	59.60	-1	6,630	-0.02%
2019/02/12	0	0.00	4	59.70	60.30	-4	6,620	-0.06%
2019/02/11	3	58.83	0	0.00	58.80	3	6,641	0.05%
2019/01/30	2	59.95	3	59.80	60.00	-1	6,624	-0.02%
2019/01/29	1	59.20	6	59.77	59.90	-5	6,593	-0.08%
2019/01/28	0	0.00	2	60.25	60.50	-2	6,591	-0.03%
2019/01/25	4	60.15	7	60.39	60.50	-3	6,638	-0.05%
2019/01/23	0.2	57.80	10	58.60	58.30	-9.8	6,728	-0.15%
2019/01/22	0.3	58.30	0	0.00	58.50	0.3	6,784	0.00%
2019/01/21	0	0.00	1	59.70	58.80	-1	6,848	-0.01%
2019/01/18	1	58.50	2	58.75	58.80	-1	6,907	-0.01%
2019/01/16	1	58.40	6	58.87	58.60	-5	7,031	-0.07%
2019/01/15	2	58.30	12	58.41	58.60	-10	7,036	-0.14%
2019/01/14	0	0.00	2.1	57.30	57.30	-2.1	7,001	-0.03%
2019/01/11	0	0.00	21	57.21	57.60	-21	7,172	-0.29%
2019/01/10	5	56.66	1	56.90	57.00	4	7,175	0.06%
2019/01/09	1	56.30	1.2	56.46	56.30	-0.2	7,187	0.00%
2019/01/07	14	55.11	3	55.30	55.00	11	7,232	0.15%
2019/01/04	5	54.90	0	0.00	55.20	5	7,246	0.07%
2019/01/03	33.5	55.15	28	55.19	56.00	5.5	7,624	0.07%
2019/01/02	40	56.85	0	0.00	56.50	40	7,538	0.53%
2018/12/28	1	58.00	0	0.00	58.30	1	7,481	0.01%
2018/12/27	4	58.00	0	0.00	57.90	4	7,546	0.05%
2018/12/25	12	56.97	10	58.00	57.30	2	7,673	0.03%
2018/12/24	5	58.72	0	0.00	58.10	5	7,704	0.06%
2018/12/22	0	0.00	1	58.30	58.20	-1	7,732	-0.01%
2018/12/21	2	59.15	0	0.00	58.70	2	7,891	0.03%
2018/12/20	1	59.80	0	0.00	59.80	1	7,815	0.01%
2018/12/17	1	60.60	0	0.00	60.30	1	7,880	0.01%
2018/12/13	0	0.00	0.1	60.50	60.50	-0.1	7,921	0.00%
2018/12/10	1	59.30	0	0.00	59.40	1	7,909	0.01%
2018/12/07	0	0.00	3	60.00	60.20	-3	7,943	-0.04%
2018/12/06	4	60.23	0	0.00	59.70	4	7,958	0.05%
2018/12/05	0	0.00	1	62.50	62.80	-1	7,815	-0.01%
2018/12/04	0	0.00	1	64.60	64.60	-1	7,838	-0.01%
2018/12/03	6	63.43	6	63.77	64.50	0	7,809	0.00%
2018/11/30	6	62.00	3	62.00	62.40	3	7,672	0.04%
2018/11/29	0	0.00	9	63.07	62.00	-9	7,506	-0.12%
2018/11/28	10	61.94	8.5	61.90	62.50	1.5	7,288	0.02%
2018/11/26	2.4	57.46	12	57.22	57.40	-9.7	7,023	-0.14%
2018/11/23	4.5	56.51	2	56.30	56.40	2.5	6,968	0.04%
2018/11/22	0.6	56.70	0	0.00	56.50	0.6	6,958	0.01%
2018/11/21	14	56.55	3	56.67	56.60	11	6,904	0.16%
2018/11/20	4	58.53	1	57.80	57.60	3	6,686	0.04%
2018/11/19	4	59.68	1	59.90	59.70	3	6,557	0.05%
2018/11/16	1	59.90	2	60.30	60.30	-1	6,541	-0.02%
2018/11/15	0.2	59.90	3	59.50	59.50	-2.8	6,510	-0.04%
2018/11/14	2.5	59.38	1	59.50	59.50	1.5	6,473	0.02%
2018/11/13	11	59.66	0	0.00	59.50	11	6,465	0.17%
2018/11/12	0	0.00	1	61.40	61.00	-1	6,376	-0.02%
2018/11/09	11	61.24	0	0.00	60.60	11	6,359	0.17%
2018/11/08	0	0.00	1	61.90	61.80	-1	6,433	-0.02%
2018/11/07	2	61.10	0	0.00	61.20	2	6,456	0.03%
2018/11/06	0.1	61.70	0	0.00	61.60	0.1	6,501	0.00%
2018/11/05	0	0.00	1	61.80	62.40	-1	6,529	-0.02%
2018/11/02	1	63.40	1	62.60	62.60	0	6,580	0.00%
2018/11/01	2	62.35	4.5	62.16	62.60	-2.5	6,624	-0.04%
2018/10/31	3	61.00	2	62.40	62.40	1	6,676	0.01%
2018/10/30	2	61.30	0	0.00	61.30	2	6,563	0.03%
2018/10/25	7	60.81	0	0.00	60.60	7	6,565	0.11%
2018/10/23	0.3	62.10	0	0.00	61.90	0.3	7,046	0.00%
2018/10/22	0	62.50	0	0.00	62.20	0	7,161	0.00%
2018/10/19	0.1	62.50	0.5	62.50	62.40	-0.4	7,181	-0.01%
2018/10/18	10	63.30	0	0.00	63.20	10	7,076	0.14%
2018/10/17	0	0.00	1	64.80	65.00	-1	7,089	-0.01%
2018/10/16	2	63.55	0.1	64.20	64.00	1.9	7,190	0.03%
2018/10/15	3	63.63	1	63.60	63.30	2	7,290	0.03%
2018/10/12	22.2	62.87	7	63.36	63.70	15.2	7,249	0.21%
2018/10/11	28.5	62.40	30	62.27	61.80	-1.5	7,236	-0.02%
2018/10/09	12.1	69.17	0	0.00	68.60	12.1	6,846	0.18%
2018/10/08	9.7	69.95	3	69.73	69.70	6.7	6,754	0.10%
2018/10/05	20.2	71.64	16	71.11	70.70	4.2	6,736	0.06%
2018/10/04	17	73.55	12	73.83	73.10	5	6,728	0.07%
2018/10/03	1	75.40	0	0.00	75.40	1	6,665	0.02%
2018/10/02	26	74.40	3.1	74.86	74.90	22.9	6,633	0.35%
2018/10/01	7	75.43	4	75.50	74.90	3	6,591	0.05%
2018/09/28	11	75.19	5	75.18	74.50	6	6,556	0.09%
2018/09/26	10	74.30	0	0.00	74.10	10	6,459	0.15%
2018/09/25	2	75.00	4	74.43	74.30	-2	6,584	-0.03%
2018/09/21	2	73.50	6	73.82	73.50	-4	6,571	-0.06%
2018/09/20	0	0.00	1	72.70	72.70	-1	6,579	-0.02%
2018/09/19	1	72.50	1	72.20	73.00	0	6,649	0.00%
2018/09/18	1	72.10	5	72.30	72.00	-4	6,674	-0.06%
2018/09/17	0	0.00	10	72.50	72.50	-10	6,732	-0.15%
2018/09/13	4	70.50	0.6	71.40	71.40	3.4	6,778	0.05%
2018/09/12	10.1	70.20	3.5	70.54	70.60	6.6	6,791	0.10%
2018/09/11	1	70.10	1	70.30	70.90	0	6,942	0.00%
2018/09/10	8	69.84	1	70.50	69.60	7	7,100	0.10%
2018/09/07	5	72.12	0	0.00	71.70	5	7,293	0.07%
2018/09/06	4	72.95	1	73.50	72.50	3	7,379	0.04%
2018/09/05	0	0.00	10	74.30	73.80	-10	7,421	-0.13%
2018/09/04	0	0.00	1	73.90	73.90	-1	7,585	-0.01%
2018/09/03	1	74.00	0	0.00	74.30	1	7,728	0.01%
2018/08/31	0	0.00	4	74.70	75.30	-4	7,794	-0.05%
2018/08/30	1	75.10	1	74.40	74.30	0	7,859	0.00%
2018/08/29	0	0.00	2	74.60	74.80	-2	7,911	-0.03%
2018/08/28	0	73.40	1	73.80	73.90	-1	7,943	-0.01%
2018/08/24	3	73.17	0	0.00	73.30	3	8,085	0.04%
2018/08/22	1	73.70	1	73.90	74.00	0	8,440	0.00%
2018/08/21	0	0.00	0.3	73.10	73.00	-0.3	8,299	0.00%
2018/08/17	1	73.30	0	0.00	73.70	1	8,291	0.01%
2018/08/16	0.1	73.10	2	73.30	73.10	-1.9	8,322	-0.02%
2018/08/15	1	73.70	5	73.30	73.10	-4	8,316	-0.05%
2018/08/14	2	74.70	2	74.10	74.90	0	8,290	0.00%
2018/08/13	0.2	74.70	5	73.30	74.60	-4.8	8,316	-0.06%
2018/08/10	2	76.10	3	76.30	76.70	-1	8,256	-0.01%
2018/08/09	3	78.23	1	78.20	78.50	2	8,283	0.02%
2018/08/08	0	0.00	5	78.24	78.40	-5	8,252	-0.06%
2018/08/07	1	77.40	0	0.00	77.40	1	8,249	0.01%
2018/08/06	2	77.50	4	77.80	77.60	-2	8,261	-0.02%
2018/08/03	2	77.00	5	77.20	77.30	-3	8,359	-0.04%
2018/08/02	10	76.98	1	77.90	76.60	9	8,462	0.11%
2018/08/01	2	77.70	1	78.10	78.00	1	8,496	0.01%
2018/07/31	4	76.90	1	76.80	78.40	3	8,534	0.04%
2018/07/30	26.1	78.64	17.1	78.51	78.50	9	8,504	0.11%
2018/07/27	2	73.75	14	73.77	74.60	-12	8,500	-0.14%
2018/07/26	0	0.00	4	71.10	71.20	-4	8,623	-0.05%
2018/07/25	1	70.20	0	0.00	70.20	1	9,070	0.01%
2018/07/24	2	69.90	0.5	70.60	70.70	1.5	9,593	0.02%
2018/07/23	7	69.94	0	0.00	70.00	7	9,653	0.07%
2018/07/20	9	70.97	0	0.00	70.60	9	9,641	0.09%
2018/07/18	1	71.90	6	72.93	72.60	-5	9,648	-0.05%
2018/07/17	2	71.20	7.5	71.16	71.40	-5.5	9,660	-0.06%
2018/07/16	1	71.40	0	0.00	71.10	1	9,732	0.01%
2018/07/13	2	71.50	1	72.00	72.10	1	9,847	0.01%
2018/07/12	5	71.38	3.2	71.30	70.70	1.9	9,900	0.02%
2018/07/11	1	69.00	0	0.00	69.40	1	9,946	0.01%
2018/07/09	0	0.00	2	70.50	70.00	-2	10,147	-0.02%
2018/07/06	3	69.20	0	0.00	68.80	3	10,266	0.03%
2018/07/05	0	0.00	3.4	69.51	69.60	-3.4	10,359	-0.03%
2018/07/04	0	0.00	0.1	70.00	70.00	-0.1	10,476	0.00%
2018/07/03	8	70.23	2	69.35	69.50	6	10,591	0.06%
2018/07/02	2	71.30	2	71.30	70.90	0	10,612	0.00%
2018/06/29	20	70.80	20	71.20	71.60	0	10,718	0.00%
2018/06/28	5	71.14	21	71.95	70.90	-16	10,750	-0.15%
2018/06/26	4.1	71.33	2.5	71.50	71.50	1.6	10,868	0.01%
2018/06/22	1	71.50	0	0.00	72.30	1	11,107	0.01%
2018/06/20	10.2	71.60	7	72.17	72.10	3.2	11,268	0.03%
2018/06/19	20	72.86	3	72.33	72.10	17	11,166	0.15%
2018/06/15	8	73.84	0	0.00	74.40	8	11,055	0.07%
2018/06/14	16	74.99	1.5	74.97	74.50	14.5	10,832	0.13%
2018/06/13	0.5	75.80	11	75.82	75.60	-10.5	10,810	-0.10%
2018/06/12	20	75.34	1	75.50	75.60	19	10,907	0.17%
2018/06/11	5	76.46	0.7	76.20	76.10	4.3	10,767	0.04%
2018/06/08	4	77.70	0	0.00	77.50	4	10,783	0.04%
2018/06/07	0	78.40	2	79.05	78.40	-2	10,951	-0.02%
2018/06/06	2.1	77.50	4	77.78	77.60	-1.9	10,931	-0.02%
2018/06/05	1	76.90	3	77.10	76.80	-2	11,093	-0.02%
2018/06/04	0	0.00	3	76.63	76.80	-3	11,302	-0.03%
2018/05/31	3.2	75.53	1	76.00	76.00	2.2	11,693	0.02%
2018/05/30	28	75.27	13	75.29	75.30	15	11,569	0.13%
2018/05/29	1	78.10	6.5	78.01	78.10	-5.5	11,440	-0.05%
2018/05/28	2	78.20	3	78.20	78.20	-1	11,864	-0.01%
2018/05/25	0	0.00	4	78.93	79.00	-4	12,266	-0.03%
2018/05/24	0	0.00	1	78.30	78.10	-1	12,755	-0.01%
2018/05/23	3	78.87	2	79.20	78.50	1	13,228	0.01%
2018/05/22	1.5	79.00	0	0.00	79.00	1.5	13,796	0.01%
2018/05/21	3	80.27	7	79.99	79.80	-4	14,317	-0.03%
2018/05/18	3	78.67	7.2	78.91	78.70	-4.2	14,837	-0.03%
2018/05/17	3	78.83	31	78.85	77.80	-28	15,587	-0.18%
2018/05/16	3	79.89	1	80.10	79.50	2	16,280	0.01%
2018/05/15	1	80.40	2	79.90	79.70	-1	17,195	-0.01%
2018/05/14	7	79.91	7	80.03	79.80	0	18,193	0.00%
2018/05/11	4.3	79.58	8	79.80	79.80	-3.8	19,498	-0.02%
2018/05/10	5	78.20	4	78.45	78.50	1	20,801	0.00%
2018/05/09	8	77.40	3.2	77.24	77.20	4.8	22,340	0.02%
2018/05/08	10	77.97	29.1	78.02	77.70	-19.1	24,370	-0.08%
2018/05/07	34	81.01	27	80.29	79.00	7	27,009	0.03%
2018/05/04	54	78.14	15.6	79.42	80.20	38.4	29,040	0.13%
2018/05/03	14.7	75.90	15	75.64	75.10	-0.3	30,842	0.00%
2018/05/02	44.7	77.53	29	78.63	75.70	15.7	36,334	0.04%
2018/04/30	46.6	81.08	25	81.90	80.30	21.6	38,764	0.06%