日月光投控 (3711)-國泰-松江券商分點個股進出

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(已收盤)

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

日月光投控 (3711)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	1.4	156.89	12.2	156.72	156.50	-10.8	16,627	-0.06%
2024/11/21	9.4	151.97	3	152.52	153.50	6.3	16,684	0.04%
2024/11/20	4.3	155.27	4	156.38	155.00	0.3	16,681	0.00%
2024/11/19	3.3	154.77	8	156.19	154.50	-4.7	16,668	-0.03%
2024/11/18	10.2	152.15	4	153.62	151.50	6.2	16,422	0.04%
2024/11/15	3	155.85	8.1	156.75	155.00	-5.1	16,326	-0.03%
2024/11/14	12.1	153.45	3	154.50	154.00	9.1	16,224	0.06%
2024/11/13	2.2	156.08	26.4	159.20	157.00	-24.2	16,166	-0.15%
2024/11/12	10	153.60	1	154.50	152.50	9	16,077	0.06%
2024/11/11	3.4	156.25	9	157.78	157.50	-5.6	16,030	-0.03%
2024/11/08	3.1	156.35	5	158.60	155.50	-1.9	16,223	-0.01%
2024/11/07	7.1	155.66	13.2	155.53	156.00	-6.1	16,379	-0.04%
2024/11/06	5	152.00	7.2	153.26	152.00	-2.2	16,491	-0.01%
2024/11/05	16.7	149.41	2	150.00	150.00	14.7	16,719	0.09%
2024/11/04	10.5	152.99	0	154.00	152.50	10.5	16,910	0.06%
2024/11/01	34.3	151.70	10	151.95	154.00	24.3	17,210	0.14%
2024/10/30	1.1	158.01	0.2	158.98	157.00	0.8	17,142	0.00%
2024/10/29	17.5	156.88	5	158.10	158.50	12.5	17,163	0.07%
2024/10/28	6.8	161.66	3	162.16	161.00	3.8	17,215	0.02%
2024/10/25	5	162.00	1.2	162.42	162.00	3.8	17,371	0.02%
2024/10/24	7.3	160.14	1.1	161.92	159.00	6.2	17,585	0.04%
2024/10/23	4.3	162.06	3	162.50	161.50	1.3	18,232	0.01%
2024/10/22	4.1	162.52	0.2	164.00	164.00	3.9	18,330	0.02%
2024/10/21	8.7	161.79	0	0.00	161.50	8.7	18,445	0.05%
2024/10/18	9.5	164.16	9.1	169.49	163.50	0.4	18,603	0.00%
2024/10/17	5.2	165.09	6.2	164.73	165.50	-1	18,420	-0.01%
2024/10/16	10	165.40	5.6	164.77	165.00	4.4	18,617	0.02%
2024/10/15	3.2	165.88	73.4	166.01	168.50	-70.1	18,292	-0.38%
2024/10/14	1.1	159.33	10.3	159.12	158.00	-9.1	18,007	-0.05%
2024/10/11	2.1	155.00	22.4	154.90	155.00	-20.3	18,483	-0.11%
2024/10/09	1	153.50	8	154.06	154.00	-7	18,715	-0.04%
2024/10/08	4.4	151.93	1	152.50	153.00	3.4	18,777	0.02%
2024/10/07	0.1	154.00	6	154.67	155.00	-5.9	19,017	-0.03%
2024/10/04	8.1	150.95	5.5	152.18	151.00	2.6	18,968	0.01%
2024/10/01	3	152.00	7	152.29	151.50	-4	18,783	-0.02%
2024/09/30	25.5	153.36	0	0.00	151.00	25.5	18,793	0.14%
2024/09/27	7.3	160.35	4	159.02	159.00	3.2	18,716	0.02%
2024/09/26	3.4	158.46	23.2	161.46	162.50	-19.8	18,683	-0.11%
2024/09/25	6.5	156.98	21.2	157.31	158.50	-14.7	18,619	-0.08%
2024/09/24	9.2	154.04	5	155.30	157.00	4.2	18,502	0.02%
2024/09/23	7	155.14	13.5	155.62	157.00	-6.5	18,399	-0.04%
2024/09/20	8.2	153.58	15.3	154.82	154.50	-7.1	18,360	-0.04%
2024/09/19	5.9	149.79	5	150.90	152.00	0.9	18,094	0.01%
2024/09/18	11.6	151.42	6.2	151.98	152.50	5.4	17,862	0.03%
2024/09/16	8	152.94	21.7	154.48	154.00	-13.7	17,626	-0.08%
2024/09/13	4.3	147.00	7	147.08	147.00	-2.7	17,421	-0.02%
2024/09/12	2.2	148.13	16.2	147.88	147.50	-14	17,578	-0.08%
2024/09/11	1.1	141.52	2	141.75	142.00	-1	17,538	-0.01%
2024/09/10	6	144.42	10	145.05	144.50	-4	17,489	-0.02%
2024/09/09	6.3	140.81	2.5	142.00	142.00	3.8	17,437	0.02%
2024/09/06	4	144.00	40	144.00	141.50	-36	17,407	-0.21%
2024/09/05	27.2	144.23	0	145.46	143.50	27.2	17,435	0.16%
2024/09/04	12.6	142.73	2	145.25	143.50	10.6	17,477	0.06%
2024/09/03	4.2	152.12	2	152.75	151.50	2.2	17,259	0.01%
2024/09/02	1.3	155.03	2.3	152.38	153.00	-1	17,333	-0.01%
2024/08/30	1.1	152.96	3.1	153.50	153.50	-2	17,405	-0.01%
2024/08/29	3	152.17	10.5	152.39	152.00	-7.5	17,401	-0.04%
2024/08/28	0.1	148.94	47.3	148.45	152.00	-47.2	17,438	-0.27%
2024/08/27	14.2	146.72	10	147.50	147.00	4.2	17,834	0.02%
2024/08/26	5.5	148.76	3.2	149.62	148.00	2.3	17,942	0.01%
2024/08/23	2.7	147.56	4	149.38	150.50	-1.3	17,886	-0.01%
2024/08/22	8.4	149.40	5.1	149.60	150.00	3.3	17,786	0.02%
2024/08/21	45.3	152.00	1	153.00	152.50	44.3	17,831	0.25%
2024/08/20	3.1	154.98	6	155.41	155.00	-2.9	17,751	-0.02%
2024/08/19	2.2	153.05	5.1	153.59	154.00	-2.9	17,867	-0.02%
2024/08/16	3	154.17	3.1	155.81	153.50	0	17,810	0.00%
2024/08/15	50.1	151.60	2.1	151.78	151.00	47.9	17,706	0.27%
2024/08/14	1.1	155.00	30.2	156.19	156.00	-29.2	17,529	-0.17%
2024/08/13	10	149.55	12.6	150.75	149.00	-2.6	17,262	-0.02%
2024/08/12	9.8	147.98	15.2	150.30	148.50	-5.4	17,198	-0.03%
2024/08/09	14.1	145.07	16	145.27	145.50	-1.9	17,049	-0.01%
2024/08/08	16.3	138.05	12.6	139.76	138.00	3.8	16,801	0.02%
2024/08/07	17.5	142.26	22.2	144.52	145.50	-4.7	16,624	-0.03%
2024/08/06	8.6	135.02	8.4	135.79	137.50	0.2	16,422	0.00%
2024/08/05	12.2	131.13	11.2	131.15	130.00	1	16,083	0.01%
2024/08/02	46.9	146.35	6	144.67	143.50	40.9	15,736	0.26%
2024/08/01	19.3	154.02	4.2	154.09	153.50	15.1	15,465	0.10%
2024/07/31	7.6	150.97	1	151.01	150.00	6.5	15,372	0.04%
2024/07/30	15.5	153.28	15.2	152.53	155.50	0.3	15,203	0.00%
2024/07/29	94.4	154.75	16.1	154.93	153.50	78.3	15,140	0.52%
2024/07/26	171.7	155.58	3	155.50	155.50	168.7	14,961	1.13%	大買/鉅額交易
2024/07/23	7.2	171.83	12.3	171.70	172.50	-5.2	14,317	-0.04%
2024/07/22	48.2	165.11	2	165.30	164.00	46.2	14,249	0.32%
2024/07/19	15.4	169.53	2.1	169.84	171.00	13.2	14,119	0.09%
2024/07/18	52.7	173.59	26.1	174.18	176.00	26.5	13,888	0.19%
2024/07/17	2.7	180.28	17.6	183.69	182.50	-14.9	13,690	-0.11%
2024/07/16	9.4	178.27	1	176.50	179.00	8.4	13,505	0.06%
2024/07/15	14.3	178.66	14.6	179.73	179.50	-0.3	13,869	0.00%
2024/07/12	33.5	179.82	4.8	179.72	177.50	28.6	13,899	0.21%
2024/07/11	24.2	192.59	117.7	191.27	193.50	-93.5	13,354	-0.70%	大賣/
2024/07/10	1.2	180.74	6.4	180.10	179.50	-5.3	13,278	-0.04%
2024/07/09	9.3	175.70	16.6	176.77	180.00	-7.3	13,307	-0.06%
2024/07/08	2.7	171.71	14.2	170.88	172.50	-11.5	13,130	-0.09%
2024/07/05	1.4	167.16	16.1	168.06	168.50	-14.6	13,208	-0.11%
2024/07/04	5.4	163.97	6.3	164.95	166.00	-0.9	13,382	-0.01%
2024/07/03	14.2	160.75	4	161.88	160.50	10.2	13,404	0.08%
2024/07/02	28.4	162.10	0	163.50	159.00	28.4	13,387	0.21%
2024/07/01	14.6	164.49	2.1	164.51	164.50	12.5	13,213	0.09%
2024/06/28	2.5	168.33	21	169.76	168.50	-18.5	13,141	-0.14%
2024/06/27	12.1	170.80	2	171.75	172.00	10.1	13,277	0.08%
2024/06/26	2	170.25	12.1	170.65	172.50	-10.1	13,583	-0.07%
2024/06/25	20.6	166.71	4.1	168.23	169.00	16.5	13,590	0.12%
2024/06/24	7.3	172.39	1.1	173.06	172.50	6.3	13,557	0.05%
2024/06/21	19.5	173.39	10	175.25	174.50	9.5	13,558	0.07%
2024/06/20	1.5	177.67	17	178.32	178.00	-15.5	13,479	-0.11%
2024/06/19	7.1	178.15	65.3	178.96	179.00	-58.2	13,510	-0.43%
2024/06/18	2.5	169.75	10.7	170.09	171.00	-8.1	13,476	-0.06%
2024/06/17	1.2	166.79	3	168.17	167.00	-1.8	13,519	-0.01%
2024/06/14	0.1	163.57	6.2	165.20	166.00	-6.2	13,685	-0.04%
2024/06/13	8	164.75	34.2	166.15	164.00	-26.2	13,837	-0.19%
2024/06/12	2	162.00	16.7	162.43	162.50	-14.7	14,056	-0.10%
2024/06/11	3.1	158.69	3.2	159.50	160.00	-0.1	14,157	0.00%
2024/06/07	0.3	159.02	3.3	159.92	159.50	-2.9	14,300	-0.02%
2024/06/06	2	161.00	22.2	159.51	160.00	-20.2	14,415	-0.14%
2024/06/05	4.2	157.27	1	158.50	157.00	3.2	14,657	0.02%
2024/06/04	39.4	159.05	20.5	160.98	159.50	18.9	15,680	0.12%
2024/06/03	1.8	159.60	3.3	160.53	161.00	-1.5	16,185	-0.01%
2024/05/31	3	157.35	2.2	158.45	157.00	0.8	16,247	0.01%
2024/05/30	4.2	158.04	6.3	158.55	158.50	-2.1	15,906	-0.01%
2024/05/29	1.4	164.50	0.1	165.00	163.00	1.3	15,875	0.01%
2024/05/28	1.1	163.05	2.1	165.01	164.00	-1.1	15,854	-0.01%
2024/05/27	0	0.00	23.6	165.00	165.50	-23.6	15,897	-0.15%
2024/05/24	3.1	159.35	2.3	160.93	159.50	0.8	15,797	0.01%
2024/05/23	2	161.00	49.3	160.27	161.50	-47.3	15,761	-0.30%
2024/05/22	1	155.00	10.5	155.76	155.50	-9.5	15,709	-0.06%
2024/05/21	1	154.47	4.1	153.38	154.00	-3	15,712	-0.02%
2024/05/20	2	151.00	3	152.00	152.00	-1	15,674	-0.01%
2024/05/17	2.1	148.59	6	151.50	151.50	-3.9	15,727	-0.02%
2024/05/16	4	151.88	4.1	152.58	150.00	-0.1	15,733	0.00%
2024/05/15	0.1	151.66	5	152.40	151.00	-4.9	15,934	-0.03%
2024/05/14	1.1	148.07	2.2	150.00	149.00	-1.1	16,013	-0.01%
2024/05/13	30.6	149.33	0.1	149.00	148.00	30.6	16,077	0.19%
2024/05/10	11.3	151.25	27.6	152.06	151.50	-16.4	16,159	-0.10%
2024/05/09	10	147.90	0.2	149.50	148.00	9.8	16,132	0.06%
2024/05/08	43	148.76	32	149.83	150.50	11	16,125	0.07%
2024/05/07	11	149.05	24.7	150.53	151.00	-13.7	16,059	-0.09%
2024/05/06	4	147.25	2	149.73	148.00	2	15,944	0.01%
2024/05/03	2	146.76	13	147.96	148.00	-11	15,890	-0.07%
2024/05/02	22.1	143.43	4.1	144.38	144.50	18	15,863	0.11%
2024/04/30	0	149.00	19	147.92	148.00	-19	15,687	-0.12%
2024/04/29	1.1	146.55	28.7	146.33	147.00	-27.7	15,651	-0.18%
2024/04/26	48.2	143.93	1	143.00	142.50	47.2	15,766	0.30%
2024/04/25	30.5	145.51	5	146.50	145.00	25.5	15,906	0.16%
2024/04/24	25.6	148.25	13.1	149.11	148.00	12.5	15,903	0.08%
2024/04/23	66.1	146.67	13.8	150.01	145.00	52.2	15,923	0.33%
2024/04/22	45.1	143.78	18.1	145.14	144.50	27	15,893	0.17%
2024/04/19	40.7	146.89	45.1	146.97	146.00	-4.4	15,731	-0.03%
2024/04/18	78.3	152.59	15.1	154.98	151.00	63.2	15,212	0.42%
2024/04/17	66.1	153.23	84.5	155.62	156.00	-18.4	14,996	-0.12%
2024/04/16	143.1	154.76	28.1	153.61	153.00	115	14,969	0.77%	大買/鉅額交易
2024/04/15	87.1	157.44	140.1	159.22	160.00	-53	14,828	-0.36%	大賣/
2024/04/12	35.1	159.02	42.1	160.02	160.50	-7	14,705	-0.05%
2024/04/11	83.1	157.17	114.3	158.20	159.00	-31.3	14,657	-0.21%	大賣/
2024/04/10	33	157.39	78.3	158.44	158.50	-45.3	14,551	-0.31%
2024/04/09	40.1	154.00	144.1	154.83	156.00	-104	14,659	-0.71%	大賣/鉅額交易
2024/04/08	210.2	152.56	137	153.64	153.00	73.2	14,652	0.50%	大買/大賣/
2024/04/03	57.1	153.01	129	154.20	154.50	-72	14,578	-0.49%	大賣/
2024/04/02	64.2	153.30	63.1	154.26	153.50	1.2	14,453	0.01%
2024/04/01	298.9	153.96	84.2	151.24	150.00	214.7	14,286	1.50%	大買/鉅額交易
2024/03/29	48.2	154.10	182.4	158.20	161.00	-134.3	13,941	-0.96%	大賣/鉅額交易
2024/03/28	118.3	153.77	170	154.54	155.00	-51.7	13,494	-0.38%	大買/大賣/
2024/03/27	147.8	154.06	84.1	155.07	154.00	63.6	13,384	0.48%	大買/
2024/03/26	98.7	155.24	94	156.65	157.00	4.7	13,292	0.04%
2024/03/25	118.5	156.78	61	157.57	157.50	57.5	13,340	0.43%	大買/
2024/03/22	97.1	158.24	45.1	158.76	159.00	52.1	13,323	0.39%
2024/03/21	104	157.13	148.8	159.14	160.00	-44.8	13,302	-0.34%	大買/大賣/
2024/03/20	102.5	157.46	34	158.31	156.50	68.5	13,282	0.52%	大買/
2024/03/19	37.2	156.36	85	158.26	160.00	-47.8	13,259	-0.36%
2024/03/18	68.8	155.63	96.7	156.79	158.00	-27.9	13,069	-0.21%
2024/03/15	51.8	151.44	52	153.66	153.00	-0.2	12,944	0.00%
2024/03/14	87.5	153.99	26.3	154.11	154.00	61.1	12,704	0.48%
2024/03/13	67.5	156.66	63.2	157.93	158.50	4.2	12,692	0.03%
2024/03/12	28.1	154.53	47.3	156.75	157.50	-19.2	12,545	-0.15%
2024/03/11	57.1	154.06	54.6	156.53	154.00	2.4	12,451	0.02%
2024/03/08	107	164.79	44.3	163.38	159.50	62.7	12,209	0.51%	大買/
2024/03/07	40.4	159.36	94.4	155.54	163.50	-54	11,149	-0.48%
2024/03/06	31.1	146.09	68.4	147.13	149.00	-37.3	10,595	-0.35%
2024/03/05	0.1	143.65	53.6	144.09	144.50	-53.4	10,633	-0.50%
2024/03/04	4.2	141.96	59.9	141.79	141.50	-55.6	10,639	-0.52%
2024/03/01	70.4	138.42	22.1	139.47	138.00	48.3	10,599	0.46%
2024/02/29	68.7	137.07	83	138.46	139.00	-14.3	10,590	-0.13%
2024/02/27	51.3	139.15	10	138.95	138.00	41.3	10,500	0.39%
2024/02/26	4.7	141.49	26.2	141.48	141.50	-21.5	10,443	-0.21%
2024/02/23	4.3	141.57	48.2	141.14	141.50	-43.8	10,443	-0.42%
2024/02/22	73.2	138.54	27.8	139.24	138.50	45.4	10,550	0.43%
2024/02/21	0	136.50	26.2	137.50	137.50	-26.2	10,523	-0.25%
2024/02/20	40.1	135.88	55.1	136.73	137.00	-15	10,534	-0.14%
2024/02/19	32.1	135.95	10.3	136.49	136.00	21.8	10,552	0.21%
2024/02/16	76	139.24	72.1	141.03	137.00	4	10,799	0.04%
2024/02/15	9.1	135.33	62.6	135.66	135.50	-53.5	10,676	-0.50%
2024/02/05	61.4	127.82	36	128.96	130.00	25.4	10,851	0.23%
2024/02/02	103.6	130.51	18.8	129.65	129.50	84.8	10,754	0.79%	大買/
2024/02/01	130.5	133.57	0.3	133.40	133.00	130.3	10,571	1.23%	大買/鉅額交易
2024/01/31	50.3	135.30	52.1	135.97	136.00	-1.8	10,429	-0.02%
2024/01/30	67.1	135.98	53	136.54	136.00	14.1	10,412	0.13%
2024/01/29	30	136.50	23	136.98	137.00	7	10,540	0.07%
2024/01/26	6.1	136.50	5.1	136.99	137.00	1	10,641	0.01%
2024/01/25	2	136.50	68.4	136.01	137.00	-66.4	10,680	-0.62%
2024/01/24	40	133.88	21	134.55	134.00	19	10,666	0.18%
2024/01/23	30	134.42	40	135.05	134.50	-10	10,790	-0.09%
2024/01/22	10	133.25	65.4	133.73	134.50	-55.3	10,895	-0.51%
2024/01/19	85.1	130.04	24.2	130.70	131.00	60.9	10,843	0.56%
2024/01/18	28.2	124.51	88.4	126.50	127.00	-60.2	10,753	-0.56%
2024/01/17	120	124.13	131.4	125.08	125.00	-11.4	10,796	-0.11%	大買/大賣/
2024/01/16	44.3	124.11	59.3	125.23	125.50	-15	10,745	-0.14%
2024/01/15	75.4	125.44	43.5	125.89	125.50	31.9	10,726	0.30%
2024/01/12	53.3	125.11	49	125.89	126.00	4.3	10,964	0.04%
2024/01/11	30	125.17	29	125.57	125.50	1	11,097	0.01%
2024/01/10	7.6	124.55	5.1	126.00	126.50	2.5	11,322	0.02%
2024/01/09	70.4	126.36	49	126.50	126.50	21.4	11,381	0.19%
2024/01/08	43.3	126.00	40	126.56	126.00	3.3	11,319	0.03%
2024/01/05	25.2	125.90	10	126.75	126.50	15.2	11,354	0.13%
2024/01/04	19.2	126.80	12	127.00	127.00	7.2	11,415	0.06%
2024/01/03	100.6	127.77	21	126.81	126.50	79.6	11,651	0.68%
2024/01/02	51	133.15	35.1	133.50	133.50	16	11,332	0.14%
2023/12/29	56.2	133.83	44.1	134.73	135.00	12.2	11,292	0.11%
2023/12/28	14.3	134.58	27.1	134.91	135.50	-12.7	11,296	-0.11%
2023/12/27	20.1	133.00	25.5	133.50	133.50	-5.4	11,260	-0.05%
2023/12/26	50.8	132.01	60.1	132.54	132.50	-9.3	11,230	-0.08%
2023/12/25	45.3	130.17	46.1	131.22	131.00	-0.8	11,265	-0.01%
2023/12/22	46.1	130.12	57	131.27	131.50	-10.9	11,380	-0.10%
2023/12/21	107.4	129.66	100	130.53	130.00	7.4	11,504	0.06%	大買/
2023/12/20	81.1	131.64	65.2	132.62	131.50	15.9	11,464	0.14%
2023/12/19	77.5	130.17	80	131.22	131.50	-2.5	11,367	-0.02%
2023/12/18	81.3	130.52	120	131.88	131.50	-38.7	11,390	-0.34%	大賣/
2023/12/15	151.2	131.64	101.3	132.45	131.00	49.9	11,408	0.44%	大買/大賣/
2023/12/14	14	132.68	103.9	132.94	133.50	-89.8	11,256	-0.80%	大賣/
2023/12/13	45.1	129.72	41.5	130.31	130.00	3.6	11,179	0.03%
2023/12/12	88	130.14	20	131.13	129.50	68	11,294	0.60%
2023/12/11	45.3	129.77	81.1	130.59	131.00	-35.8	11,329	-0.32%
2023/12/08	35	129.14	97.3	129.31	129.50	-62.3	11,510	-0.54%
2023/12/07	123.3	127.44	12	126.42	126.50	111.3	11,493	0.97%	大買/鉅額交易
2023/12/06	101.2	128.24	93	128.93	129.00	8.2	11,598	0.07%	大買/
2023/12/05	81	128.82	91	129.41	129.50	-10	11,677	-0.09%
2023/12/04	62	129.52	79	130.10	130.00	-17	11,632	-0.15%
2023/12/01	45	127.00	66.1	127.78	128.00	-21.1	11,645	-0.18%
2023/11/30	51	126.61	68	127.48	128.00	-17	11,645	-0.15%
2023/11/29	45	126.72	68.2	127.28	127.00	-23.2	11,473	-0.20%
2023/11/28	82.9	125.35	55.1	125.91	125.50	27.9	11,316	0.25%
2023/11/27	80.2	126.44	39.1	126.86	126.00	41.1	11,440	0.36%
2023/11/24	41.2	126.94	36	127.47	126.50	5.2	11,610	0.04%
2023/11/22	31	126.18	25.3	126.80	126.50	5.7	12,330	0.05%
2023/11/21	37	126.99	135.2	126.78	127.00	-98.1	12,850	-0.76%	大賣/
2023/11/20	101	123.80	36.1	124.00	124.00	65	12,782	0.51%	大買/
2023/11/17	36.1	124.46	41.3	124.85	125.50	-5.2	12,736	-0.04%
2023/11/16	30	124.58	38	125.26	125.00	-8	12,730	-0.06%
2023/11/15	55.1	125.26	68.4	125.89	126.00	-13.4	12,641	-0.11%
2023/11/14	44.4	122.78	75.3	123.61	123.50	-30.9	12,410	-0.25%
2023/11/13	22.4	122.46	137.8	122.16	122.50	-115.4	12,429	-0.93%	大賣/鉅額交易
2023/11/10	70.3	117.32	71.3	117.82	117.50	-1.1	12,190	-0.01%
2023/11/09	10.4	117.03	25.1	118.10	118.00	-14.7	12,282	-0.12%
2023/11/08	36	117.24	46	117.61	117.50	-10	12,332	-0.08%
2023/11/07	100.3	117.25	49	117.47	117.50	51.3	12,387	0.41%
2023/11/06	10.8	118.50	26.7	118.77	118.50	-15.9	12,489	-0.13%
2023/11/03	15.2	116.67	20	117.00	117.50	-4.8	12,445	-0.04%
2023/11/02	31	115.16	41	115.63	116.00	-10	12,453	-0.08%
2023/11/01	25	113.30	36	114.00	114.50	-11	12,399	-0.09%
2023/10/31	15.1	112.67	52.2	113.42	113.50	-37.1	12,478	-0.30%
2023/10/30	41	112.09	15	113.00	112.00	26	12,676	0.21%
2023/10/27	12	113.04	24	113.81	113.50	-12	12,745	-0.09%
2023/10/26	27.1	111.76	27	112.63	112.00	0.1	12,896	0.00%
2023/10/25	78	113.04	72	114.04	114.00	6	13,077	0.05%
2023/10/24	29	113.71	11	113.95	114.00	18	13,022	0.14%
2023/10/23	124.3	116.17	47	116.32	115.00	77.3	12,980	0.60%	大買/
2023/10/20	5	117.00	59	117.28	118.50	-54	13,087	-0.41%
2023/10/19	96	114.79	67	115.53	116.00	29	12,916	0.22%
2023/10/18	56	115.34	68.5	116.80	116.00	-12.5	13,025	-0.10%
2023/10/17	40	116.56	37.3	117.33	116.00	2.7	12,869	0.02%
2023/10/16	46	114.43	46	115.61	116.00	0	12,932	0.00%
2023/10/13	56	115.31	57.2	116.32	116.50	-1.2	13,162	-0.01%
2023/10/12	42.1	115.57	52.3	116.38	116.50	-10.2	13,308	-0.08%
2023/10/11	28.8	114.24	72.2	114.97	115.50	-43.4	13,384	-0.32%
2023/10/06	49	110.88	25	111.50	110.50	24	13,242	0.18%
2023/10/05	78	110.03	91.1	110.75	112.00	-13.1	13,451	-0.10%
2023/10/04	41.1	109.13	35	109.57	109.50	6.1	13,557	0.04%
2023/10/03	93	110.55	66	110.92	110.50	27	13,703	0.20%
2023/10/02	1.2	110.58	6	111.00	111.00	-4.8	13,965	-0.03%
2023/09/28	44.2	109.15	42	109.51	109.50	2.2	14,153	0.02%
2023/09/27	41	108.71	26	109.40	109.50	15	14,234	0.11%
2023/09/26	127	110.82	9	109.56	109.00	118	14,309	0.82%	大買/鉅額交易
2023/09/25	32	112.08	24	113.25	112.50	8	14,371	0.06%
2023/09/22	17	111.00	16	112.06	112.00	1	14,828	0.01%
2023/09/21	44.3	112.38	20.7	112.67	112.00	23.7	15,060	0.16%
2023/09/20	22.1	114.25	15.2	115.34	114.50	6.9	15,250	0.04%
2023/09/19	33.2	114.26	47.1	115.00	114.00	-13.9	15,547	-0.09%
2023/09/18	117.3	114.08	52.2	114.64	113.50	65.1	15,793	0.41%	大買/
2023/09/15	27.3	116.27	29.3	117.14	116.00	-2	15,839	-0.01%
2023/09/14	11	115.00	29.2	115.04	115.50	-18.2	15,763	-0.12%
2023/09/13	69.3	113.40	9	112.50	112.50	60.3	15,743	0.38%
2023/09/12	51	114.94	37.1	115.65	115.50	14	15,642	0.09%
2023/09/11	57	114.67	14.7	114.50	113.50	42.3	15,652	0.27%
2023/09/08	61.4	115.15	51	116.40	116.50	10.4	15,680	0.07%
2023/09/07	41	118.44	45	118.83	118.50	-4	15,829	-0.03%
2023/09/06	40	117.94	46.1	118.73	118.00	-6.1	15,997	-0.04%
2023/09/05	57	116.36	54	117.88	118.50	3	16,147	0.02%
2023/09/04	51	116.99	54.1	117.87	118.00	-3	16,289	-0.02%
2023/09/01	13	117.50	20.1	118.33	118.50	-7.1	16,862	-0.04%
2023/08/31	68.1	117.74	28.5	118.29	118.00	39.6	17,476	0.23%
2023/08/30	34.7	118.43	44.1	119.20	120.00	-9.4	17,535	-0.05%
2023/08/29	36	117.19	28.5	117.38	117.50	7.5	17,833	0.04%
2023/08/28	39	120.24	45.7	121.30	119.00	-6.7	17,724	-0.04%
2023/08/25	41.3	116.17	93.1	116.44	116.50	-51.9	17,796	-0.29%
2023/08/24	15.3	112.98	47.2	112.91	113.00	-31.9	17,728	-0.18%
2023/08/23	20	108.88	25.2	109.39	109.50	-5.2	18,049	-0.03%
2023/08/22	10	108.25	25.1	108.64	108.50	-15.1	18,678	-0.08%
2023/08/21	22	106.89	27.4	107.58	108.00	-5.4	19,229	-0.03%
2023/08/18	21.1	107.38	5.1	107.50	107.00	16	19,427	0.08%
2023/08/17	37.3	105.90	50	107.71	108.50	-12.7	19,519	-0.06%
2023/08/16	34.6	107.82	377	107.05	108.00	-342.4	19,556	-1.75%	大賣/鉅額交易
2023/08/15	56	109.69	55	110.18	110.00	1	19,526	0.01%
2023/08/14	44	109.33	45.3	109.89	109.50	-1.3	19,710	-0.01%
2023/08/11	15.4	110.60	16	110.81	110.50	-0.6	19,854	0.00%
2023/08/10	38.1	109.37	30	110.65	111.00	8.1	19,915	0.04%
2023/08/09	20	109.75	46	110.54	111.00	-26	19,811	-0.13%
2023/08/08	23.3	109.91	1	109.50	109.00	22.3	19,798	0.11%
2023/08/07	15	109.17	42	110.62	111.50	-27	19,717	-0.14%
2023/08/04	27.2	109.13	10	109.75	109.00	17.2	19,801	0.09%
2023/08/02	104.4	110.90	8	110.38	110.50	96.4	19,699	0.49%	大買/
2023/08/01	55.2	113.34	42.6	114.36	114.00	12.6	19,380	0.06%
2023/07/31	73.5	115.55	24.2	115.56	114.50	49.4	19,111	0.26%
2023/07/28	33.3	117.23	58.4	117.61	117.50	-25.1	18,899	-0.13%
2023/07/27	40.1	112.44	48	113.51	114.00	-7.9	18,646	-0.04%
2023/07/26	203	114.60	28	113.59	113.50	175	18,668	0.94%	大買/鉅額交易
2023/07/25	201.1	114.50	49	114.60	114.50	152.1	18,785	0.81%	大買/鉅額交易
2023/07/24	32	110.42	32	111.08	110.50	0	18,701	0.00%
2023/07/21	29.4	109.82	29	110.97	110.50	0.4	18,835	0.00%
2023/07/20	23.1	112.59	27.1	112.76	113.50	-4.1	18,683	-0.02%
2023/07/19	69	114.17	28.4	113.60	112.50	40.6	18,677	0.22%
2023/07/18	43.3	114.91	56	115.94	116.00	-12.8	18,724	-0.07%
2023/07/17	56.1	114.73	41	115.33	115.00	15.1	18,515	0.08%
2023/07/14	38.1	114.63	39.5	114.03	115.00	-1.4	18,381	-0.01%
2023/07/13	16.2	110.44	13	110.69	110.00	3.2	18,144	0.02%
2023/07/12	29	108.38	29.1	109.14	110.00	-0.1	18,019	0.00%
2023/07/11	55.2	109.22	66.5	109.84	109.50	-11.3	17,959	-0.06%
2023/07/10	10.2	108.26	23	108.33	108.00	-12.8	18,339	-0.07%
2023/07/07	31	108.76	53	109.19	109.00	-22	18,312	-0.12%
2023/07/06	47.7	109.19	15.3	108.52	108.50	32.4	18,145	0.18%
2023/07/05	16	111.38	23	111.67	111.50	-7	18,079	-0.04%
2023/07/04	34.5	110.19	31	110.74	111.00	3.5	18,034	0.02%
2023/07/03	55.5	110.25	89	110.60	111.00	-33.5	17,939	-0.19%
2023/06/30	33.2	111.26	7	110.64	110.50	26.2	17,928	0.15%
2023/06/29	41.2	122.33	27	122.63	122.50	14.2	17,541	0.08%
2023/06/28	34.1	122.06	48.1	123.53	124.00	-14	17,438	-0.08%
2023/06/27	45.7	123.83	12	123.46	124.00	33.7	17,249	0.20%
2023/06/26	23.3	124.92	41.3	125.88	126.00	-18	16,972	-0.11%
2023/06/21	15.1	126.17	26	126.58	126.50	-10.9	16,836	-0.06%
2023/06/20	39	125.26	42.3	126.35	126.50	-3.3	16,846	-0.02%
2023/06/19	21	126.40	45.3	126.59	126.50	-24.3	16,896	-0.14%
2023/06/16	37.1	124.53	44.1	125.51	125.50	-6.9	16,919	-0.04%
2023/06/15	20	125.45	51	126.26	126.50	-31	16,850	-0.18%
2023/06/14	58	125.33	16.6	125.11	124.50	41.5	16,920	0.25%
2023/06/13	4.5	127.44	30.2	127.76	128.00	-25.7	16,782	-0.15%
2023/06/12	22.3	125.05	24.1	125.75	125.50	-1.8	16,636	-0.01%
2023/06/09	12.1	124.47	54.3	124.94	126.00	-42.2	16,594	-0.25%
2023/06/08	46	123.18	16.2	123.18	122.50	29.8	16,428	0.18%
2023/06/07	59.2	124.39	56.1	125.34	125.00	3.1	16,287	0.02%
2023/06/06	55.1	121.10	67.5	120.59	121.50	-12.4	15,681	-0.08%
2023/06/05	36	116.14	28.3	116.60	116.50	7.7	15,127	0.05%
2023/06/02	21.8	116.13	83.3	116.27	116.50	-61.5	15,003	-0.41%
2023/06/01	21	111.50	23	112.00	112.00	-2	14,515	-0.01%
2023/05/31	20	111.25	27	111.98	111.50	-7	14,423	-0.05%
2023/05/30	30	111.33	73.3	111.49	111.50	-43.3	13,966	-0.31%
2023/05/29	39	109.29	19.3	109.64	109.00	19.7	13,542	0.15%
2023/05/26	27	110.52	36	111.13	110.50	-9	13,374	-0.07%
2023/05/25	40.5	109.25	31	110.23	108.50	9.5	12,872	0.07%
2023/05/24	40	108.29	20	109.00	108.50	20	12,352	0.16%
2023/05/23	35	109.14	31	110.18	110.00	4	12,160	0.03%
2023/05/22	30.1	109.50	35	110.13	110.00	-4.9	12,093	-0.04%
2023/05/19	20	108.50	24.1	109.21	109.00	-4.1	11,958	-0.03%
2023/05/18	2.2	107.63	50.2	108.12	109.00	-48.1	11,980	-0.40%
2023/05/17	10.1	105.51	40.2	105.57	105.50	-30.1	11,829	-0.25%
2023/05/16	10.2	104.01	31.5	104.35	104.00	-21.3	11,782	-0.18%
2023/05/15	7	103.00	19.8	103.41	103.00	-12.8	11,766	-0.11%
2023/05/12	10	102.25	10	102.75	103.00	0	11,987	0.00%
2023/05/11	0.8	104.00	27.1	103.20	103.50	-26.3	12,115	-0.22%
2023/05/10	33	102.92	9	102.73	102.50	24	12,208	0.20%
2023/05/09	5	103.51	31.1	104.27	104.50	-26.1	12,197	-0.21%
2023/05/08	3	103.83	17	104.15	104.00	-14	12,266	-0.11%
2023/05/05	5	103.00	6.1	103.42	103.00	-1.1	12,641	-0.01%
2023/05/04	6.1	102.75	25.1	102.76	103.00	-19	12,901	-0.15%
2023/05/03	19.1	100.61	39.5	101.26	101.50	-20.4	12,983	-0.16%
2023/05/02	36.1	100.36	23	100.91	100.50	13.1	13,109	0.10%
2023/04/28	25.7	100.51	35	100.66	101.00	-9.4	13,310	-0.07%
2023/04/27	20.1	100.41	16	101.22	101.00	4.1	13,209	0.03%
2023/04/26	8	99.66	5.1	100.51	100.50	2.9	13,108	0.02%
2023/04/25	24	102.10	11	102.45	101.50	13	12,980	0.10%
2023/04/24	16	102.03	8	102.50	102.00	8	12,955	0.06%
2023/04/21	31.6	102.60	5	103.00	102.50	26.6	12,978	0.20%
2023/04/20	1.1	103.02	0	0.00	103.50	1.1	12,887	0.01%
2023/04/19	46.2	104.35	0	0.00	103.50	46.2	13,041	0.35%
2023/04/18	32	105.53	26	105.90	105.50	6	13,118	0.05%
2023/04/17	11.2	104.80	26	105.69	106.00	-14.8	13,172	-0.11%
2023/04/14	8	104.94	9	105.33	105.50	-1	13,143	-0.01%
2023/04/13	68.5	105.08	15	103.50	103.50	53.5	13,028	0.41%
2023/04/12	12	108.21	12.1	108.84	109.00	-0.1	12,455	0.00%
2023/04/11	18.4	108.70	9	108.89	109.00	9.4	12,271	0.08%
2023/04/10	4.1	109.37	0	0.00	109.00	4.1	12,183	0.03%
2023/04/07	24.4	110.97	1	110.50	110.50	23.4	12,032	0.19%
2023/04/06	35	112.00	31.8	112.49	112.50	3.2	11,935	0.03%
2023/03/31	54	112.68	21	112.64	112.50	33	11,951	0.28%
2023/03/30	30	112.00	31	112.50	112.50	-1	12,012	-0.01%
2023/03/29	27	111.04	41.2	111.33	111.50	-14.2	12,149	-0.12%
2023/03/28	25.3	109.30	42.2	109.80	109.50	-16.9	12,285	-0.14%
2023/03/27	30.1	110.00	0	0.00	109.00	30.1	12,464	0.24%
2023/03/24	7.1	110.28	36	110.94	111.00	-28.9	12,707	-0.23%
2023/03/23	25	109.90	43.3	109.72	110.50	-18.3	12,687	-0.14%
2023/03/22	36	107.78	56.2	108.49	109.00	-20.2	12,755	-0.16%
2023/03/21	31	107.85	1	106.50	107.00	30	12,828	0.23%
2023/03/20	25	108.50	33	109.09	109.50	-8	12,844	-0.06%
2023/03/17	5	108.00	15	109.50	109.50	-10	12,898	-0.08%
2023/03/16	5	106.51	10	107.25	108.00	-5	12,787	-0.04%
2023/03/15	45	108.34	45.1	108.74	108.50	-0.1	12,898	0.00%
2023/03/14	30	108.00	15	109.33	107.00	15	12,825	0.12%
2023/03/13	44.2	107.18	44	107.64	108.50	0.2	12,754	0.00%
2023/03/10	12	106.38	21	107.07	107.00	-9	12,780	-0.07%
2023/03/09	37	109.07	20.2	109.25	109.00	16.8	13,038	0.13%
2023/03/08	23	109.07	25	109.60	109.50	-2	13,156	-0.02%
2023/03/07	11.2	110.01	30.1	110.25	110.50	-18.9	13,128	-0.14%
2023/03/06	6	108.50	6.3	108.90	109.00	-0.3	12,988	0.00%
2023/03/03	1.1	107.96	6	107.92	108.00	-4.9	13,044	-0.04%
2023/03/02	7	106.64	37.5	107.07	108.00	-30.5	13,038	-0.23%
2023/03/01	26.3	105.43	36	105.86	106.00	-9.7	12,956	-0.08%
2023/02/24	18	106.00	44.2	106.27	106.00	-26.2	12,931	-0.20%
2023/02/23	11	103.45	18	103.83	103.50	-7	12,638	-0.06%
2023/02/22	19	101.92	20.1	102.37	102.50	-1.1	12,646	-0.01%
2023/02/21	37	102.01	35	102.50	102.50	2	12,659	0.02%
2023/02/20	57	102.09	65	102.62	103.00	-8	12,861	-0.06%
2023/02/17	10	102.25	1	102.50	102.00	9	13,032	0.07%
2023/02/16	23.4	104.39	21	104.88	104.00	2.4	13,163	0.02%
2023/02/15	32	104.00	36	104.58	104.50	-4	13,391	-0.03%
2023/02/14	18	103.06	21	104.29	104.50	-3	13,304	-0.02%
2023/02/13	24	103.44	5	104.00	104.00	19	13,322	0.14%
2023/02/10	27	104.72	20	105.48	106.00	7	13,334	0.05%
2023/02/09	13	106.04	26.5	106.59	106.00	-13.5	13,324	-0.10%
2023/02/08	6	104.92	21.5	105.29	106.00	-15.5	13,162	-0.12%
2023/02/07	12	103.25	14	103.82	103.50	-2	13,151	-0.02%
2023/02/06	3	103.50	0	0.00	103.50	3	13,121	0.02%
2023/02/03	11.3	104.26	39.4	105.23	106.00	-28.1	13,077	-0.21%
2023/02/02	7	103.29	10	103.45	103.00	-3	12,842	-0.02%
2023/02/01	11.2	99.98	13.9	100.60	102.00	-2.7	12,813	-0.02%
2023/01/31	47.7	101.08	0.2	100.75	100.00	47.5	12,750	0.37%
2023/01/30	9.7	103.59	19.2	104.67	105.00	-9.5	12,579	-0.08%
2023/01/17	11	101.05	20	101.50	101.50	-9	12,401	-0.07%
2023/01/16	40	100.50	67	101.04	101.00	-27	12,415	-0.22%
2023/01/13	30	100.67	33.1	101.17	101.00	-3.1	12,517	-0.02%
2023/01/12	20.2	100.50	25	101.00	101.00	-4.8	12,663	-0.04%
2023/01/11	50.5	100.75	46	101.39	100.50	4.5	12,718	0.04%
2023/01/10	6	100.75	37.5	101.11	101.50	-31.5	12,901	-0.24%
2023/01/09	51	100.48	9.3	100.30	101.00	41.7	12,888	0.32%
2023/01/06	1	95.60	5	96.54	96.80	-4	12,828	-0.03%
2023/01/05	0	0.00	0.1	94.90	94.60	-0.1	12,850	0.00%
2023/01/04	0	94.00	0	0.00	93.70	0	13,044	0.00%
2023/01/03	4.1	92.47	4	93.35	94.60	0.1	13,466	0.00%
2022/12/30	0	0.00	1.3	94.32	93.90	-1.3	13,511	-0.01%
2022/12/29	3	92.10	0	0.00	93.80	3	13,644	0.02%
2022/12/28	0	93.70	6	93.30	93.50	-6	13,925	-0.04%
2022/12/27	7	94.44	1.1	94.62	94.50	5.9	14,067	0.04%
2022/12/26	1.1	93.23	1.2	93.92	94.00	-0.2	14,266	0.00%
2022/12/23	9.3	94.31	0.1	94.00	93.80	9.2	14,432	0.06%
2022/12/22	1.2	95.85	4	97.19	97.30	-2.9	14,432	-0.02%
2022/12/21	0.3	94.83	1.3	95.21	95.30	-1	14,256	-0.01%
2022/12/20	6	94.27	5.1	94.61	93.50	0.9	14,044	0.01%
2022/12/19	2	95.25	1	95.40	95.80	1	13,884	0.01%
2022/12/16	10.3	96.35	2	97.00	96.20	8.3	13,615	0.06%
2022/12/15	4	96.63	6.1	97.90	98.20	-2.1	13,317	-0.02%
2022/12/14	6	96.60	3.3	97.87	98.00	2.7	13,257	0.02%
2022/12/13	2.6	96.48	9.2	96.85	96.30	-6.6	13,147	-0.05%
2022/12/12	8.3	97.81	2	98.10	98.10	6.3	13,109	0.05%
2022/12/09	4	99.40	11.3	99.33	99.50	-7.3	13,263	-0.06%
2022/12/08	14.3	96.92	7	97.03	97.00	7.3	13,244	0.06%
2022/12/07	4	99.62	0	0.00	99.00	4	13,433	0.03%
2022/12/06	6	100.00	10.1	99.54	99.70	-4.1	13,437	-0.03%
2022/12/05	52.2	101.34	50	101.93	101.00	2.2	13,471	0.02%
2022/12/02	20	100.20	22	100.68	101.00	-2	13,416	-0.01%
2022/12/01	8	100.56	27.8	100.37	101.50	-19.8	13,374	-0.15%
2022/11/30	0	0.00	1	96.70	97.20	-1	13,015	-0.01%
2022/11/29	2	94.00	6	94.83	95.40	-4	12,863	-0.03%
2022/11/28	2	94.60	10.5	95.00	94.60	-8.5	12,883	-0.07%
2022/11/25	2	95.50	6	96.32	96.10	-4	12,960	-0.03%
2022/11/24	1	95.70	3.1	95.50	96.40	-2.1	13,003	-0.02%
2022/11/23	4.1	95.55	5	95.62	95.80	-1	13,018	-0.01%
2022/11/22	0	0.00	2	94.10	94.80	-2	13,042	-0.02%
2022/11/21	3.1	95.09	12.4	94.35	94.20	-9.4	13,028	-0.07%
2022/11/18	0.4	94.35	16	94.83	94.90	-15.6	12,980	-0.12%
2022/11/17	4	92.60	224.3	92.60	93.50	-220.3	12,879	-1.71%	大賣/鉅額交易
2022/11/16	10	92.50	9	93.42	93.60	1	12,883	0.01%
2022/11/15	10.3	92.39	15	92.18	92.80	-4.7	12,673	-0.04%
2022/11/14	0.8	91.40	9.5	91.84	91.70	-8.7	12,462	-0.07%
2022/11/11	5	91.49	35.4	90.89	90.40	-30.4	12,306	-0.25%
2022/11/10	3	85.50	7.2	86.34	86.50	-4.1	11,996	-0.03%
2022/11/09	62.1	86.45	15	86.36	86.80	47.1	11,953	0.39%
2022/11/08	3	84.37	1	84.30	84.40	2	11,841	0.02%
2022/11/07	23	83.75	18.1	83.68	84.50	4.9	11,759	0.04%
2022/11/04	7	80.66	5.2	80.14	80.50	1.8	11,594	0.02%
2022/11/03	2	78.85	3	79.17	79.50	-1	11,611	-0.01%
2022/11/02	18.1	80.33	0.4	80.20	80.00	17.7	11,553	0.15%
2022/11/01	2	79.80	1.2	79.79	80.00	0.9	11,502	0.01%
2022/10/31	6	79.49	4	80.35	80.40	2	11,489	0.02%
2022/10/28	13.1	79.95	9.1	80.23	80.70	4	11,502	0.03%
2022/10/27	0	78.60	2	78.45	78.70	-2	11,368	-0.02%
2022/10/26	3.1	77.09	4	77.15	76.90	-0.9	11,325	-0.01%
2022/10/25	2	76.00	2	76.85	77.30	0	11,279	0.00%
2022/10/24	2	78.10	2	78.25	77.70	0	11,351	0.00%
2022/10/21	1	76.50	172	76.46	76.30	-171	11,514	-1.49%	大賣/鉅額交易
2022/10/20	16	74.22	5	75.40	76.00	11	11,462	0.10%
2022/10/19	3	75.07	30.1	75.70	74.90	-27.1	11,252	-0.24%
2022/10/18	212.5	75.20	1	77.20	76.10	211.5	11,146	1.90%	大買/鉅額交易
2022/10/17	0	0.00	1.1	75.22	76.20	-1.1	10,953	-0.01%
2022/10/14	3	75.50	4	75.15	75.80	-1	10,940	-0.01%
2022/10/13	9.4	72.15	8	72.40	72.40	1.4	10,874	0.01%
2022/10/12	13.1	73.37	19	73.49	73.20	-5.9	10,751	-0.05%
2022/10/11	42.2	75.85	12	75.18	74.60	30.2	10,625	0.28%
2022/10/07	30	82.43	0	0.00	82.00	30	10,314	0.29%
2022/10/06	2	82.80	12	82.83	82.80	-10	10,368	-0.10%
2022/10/05	10.1	82.21	16.5	82.73	81.90	-6.4	10,322	-0.06%
2022/10/04	0	0.00	5	79.28	79.80	-5	10,094	-0.05%
2022/10/03	21.1	77.92	2.1	78.23	77.10	19	9,975	0.19%
2022/09/30	14	78.35	0	0.00	80.10	14	9,872	0.14%
2022/09/29	6	78.82	2	79.30	78.90	4	9,890	0.04%
2022/09/28	15.1	79.08	7	78.86	78.20	8.1	9,893	0.08%
2022/09/27	3	81.23	25.1	81.60	81.10	-22.1	9,896	-0.22%
2022/09/26	19.6	81.39	13.1	82.04	81.30	6.5	10,077	0.06%
2022/09/23	39.1	84.85	8	84.81	84.00	31.1	10,147	0.31%
2022/09/22	9	84.07	18	84.07	84.60	-9	10,734	-0.08%
2022/09/21	7	84.83	42	85.28	84.90	-35	11,653	-0.30%
2022/09/20	39	84.91	8	84.83	85.40	31	12,079	0.26%
2022/09/19	39	84.56	2	84.60	84.30	37	12,196	0.30%
2022/09/16	27	83.58	1.5	83.90	83.60	25.5	12,597	0.20%
2022/09/15	8.1	83.30	6	83.32	83.20	2.1	12,424	0.02%
2022/09/14	24.1	82.67	6	82.73	82.70	18.1	12,447	0.15%
2022/09/13	44	86.34	11.1	85.45	85.90	32.9	12,225	0.27%
2022/09/12	5	82.10	26.1	83.35	83.00	-21.1	12,106	-0.17%
2022/09/08	0.2	82.43	2	81.35	82.10	-1.9	12,276	-0.02%
2022/09/07	7.1	80.63	0.1	80.30	80.20	7.1	12,305	0.06%
2022/09/06	0	0.00	2	82.70	82.40	-2	12,391	-0.02%
2022/09/05	1	82.30	1	82.60	82.30	0	12,515	0.00%
2022/09/02	13.1	83.06	0	0.00	82.70	13.1	12,669	0.10%
2022/09/01	8	83.80	6	84.03	83.90	2	12,719	0.02%
2022/08/31	3.2	84.44	5	85.32	85.40	-1.8	12,727	-0.01%
2022/08/30	2.1	84.90	4	85.02	84.60	-2	12,730	-0.02%
2022/08/29	11	84.38	4	84.33	84.40	7	12,770	0.05%
2022/08/26	13.1	87.91	9	87.76	87.50	4.1	12,778	0.03%
2022/08/25	1	86.30	0.2	86.27	86.40	0.9	12,839	0.01%
2022/08/24	6.3	86.29	6	87.02	86.20	0.3	12,916	0.00%
2022/08/23	19.2	86.79	4.2	86.77	86.60	15.1	13,324	0.11%
2022/08/22	5	88.70	0.5	89.00	88.70	4.5	13,371	0.03%
2022/08/19	0	0.00	3.9	89.95	90.00	-3.9	13,551	-0.03%
2022/08/18	8	89.15	0.1	89.40	89.40	7.9	13,609	0.06%
2022/08/17	2	90.40	53	90.50	90.60	-51	13,673	-0.37%
2022/08/16	1	90.20	2	90.70	90.70	-1	13,698	-0.01%
2022/08/15	1	90.60	0	90.30	90.50	1	13,727	0.01%
2022/08/12	4	89.42	2	89.40	89.50	2	13,715	0.01%
2022/08/11	26	89.40	5.1	89.26	89.50	20.9	13,766	0.15%
2022/08/10	7	86.39	2	87.00	87.00	5	13,914	0.04%
2022/08/09	4	87.25	3	87.70	87.70	1	13,984	0.01%
2022/08/08	0	87.50	0	0.00	87.90	0	13,975	0.00%
2022/08/05	1	88.10	2	88.15	88.20	-1	14,041	-0.01%
2022/08/04	29.1	87.33	14	87.16	87.40	15.1	14,097	0.11%
2022/08/03	7.1	84.42	10	85.26	86.00	-3	13,964	-0.02%
2022/08/02	4	85.13	2.1	84.94	84.50	1.9	13,932	0.01%
2022/08/01	4.5	85.58	5	86.06	86.30	-0.5	13,970	0.00%
2022/07/29	13.9	86.47	2	86.40	86.40	11.9	14,016	0.08%
2022/07/28	1.1	85.93	7	87.21	87.80	-5.9	13,911	-0.04%
2022/07/27	4	84.53	5	84.30	85.10	-1	13,666	-0.01%
2022/07/26	7	83.87	3	84.13	83.70	4	13,671	0.03%
2022/07/25	2	84.60	0	0.00	84.60	2	14,005	0.01%
2022/07/22	4.3	84.92	43	85.09	85.20	-38.7	14,182	-0.27%
2022/07/21	3	84.43	10	84.79	85.70	-7	14,258	-0.05%
2022/07/20	11	83.65	11.1	83.87	83.40	-0.1	14,176	0.00%
2022/07/19	4.1	82.33	9	82.24	82.60	-5	14,260	-0.03%
2022/07/18	1.1	79.62	4	80.15	81.10	-3	14,201	-0.02%
2022/07/15	3.1	79.30	2	79.20	79.20	1.1	14,075	0.01%
2022/07/14	1	78.40	8	77.48	78.40	-7	14,036	-0.05%
2022/07/13	5	75.66	4	76.13	76.20	1	13,926	0.01%
2022/07/12	1	73.31	1	73.80	73.80	0	13,843	0.00%
2022/07/11	2	75.75	41	76.10	75.80	-39	13,808	-0.28%
2022/07/08	5	75.62	8.1	75.89	76.10	-3.1	13,829	-0.02%
2022/07/07	6	73.13	10.2	74.52	74.60	-4.2	13,807	-0.03%
2022/07/06	11	73.17	0	73.51	73.10	11	13,831	0.08%
2022/07/05	7.1	73.87	9.5	74.47	74.80	-2.4	13,870	-0.02%
2022/07/04	17.5	73.83	14	74.46	74.00	3.5	13,839	0.03%
2022/07/01	72.1	75.71	6	76.55	74.50	66.1	13,771	0.48%
2022/06/30	19.1	77.08	13	76.95	76.40	6.1	13,699	0.04%
2022/06/29	59.7	80.52	8	79.30	79.10	51.7	13,172	0.39%
2022/06/28	16.3	91.56	5	91.46	91.00	11.3	12,232	0.09%
2022/06/27	3.1	93.94	22	93.90	94.30	-18.9	11,853	-0.16%
2022/06/24	46.5	92.67	4	91.73	92.00	42.5	11,676	0.36%
2022/06/23	2	95.30	2	95.60	95.40	0	11,268	0.00%
2022/06/22	8	97.58	0	0.00	96.40	8	11,263	0.07%
2022/06/21	0.1	99.50	4	98.55	99.40	-4	11,265	-0.04%
2022/06/20	6	97.17	2	97.65	96.20	4	11,277	0.04%
2022/06/17	7.1	97.99	0.4	98.43	97.50	6.7	11,262	0.06%
2022/06/16	10.1	102.01	27	102.17	101.00	-16.9	11,046	-0.15%
2022/06/15	47.1	100.81	11.1	100.50	100.00	36.1	11,149	0.32%
2022/06/14	6.2	101.33	10	101.75	102.00	-3.9	11,273	-0.03%
2022/06/13	8.1	102.19	8.1	102.31	102.00	0.1	11,265	0.00%
2022/06/10	5	105.00	11.9	105.46	105.00	-6.9	11,236	-0.06%
2022/06/09	13	104.23	27	104.63	105.00	-14	11,275	-0.12%
2022/06/08	32	103.94	35.2	104.29	104.00	-3.2	11,321	-0.03%
2022/06/07	26	102.92	11	103.64	102.50	15	11,290	0.13%
2022/06/06	20	104.18	13.6	104.47	104.50	6.4	11,303	0.06%
2022/06/02	30	103.50	48.1	104.06	104.00	-18.1	11,477	-0.16%
2022/06/01	20.4	103.15	19.1	103.58	103.00	1.3	11,869	0.01%
2022/05/31	12	102.29	43	103.46	104.50	-31	11,862	-0.26%
2022/05/30	11	101.96	44	102.50	103.00	-33	11,566	-0.29%
2022/05/27	5.1	100.50	37.6	100.52	101.00	-32.6	11,498	-0.28%
2022/05/26	0	0.00	46.2	98.37	98.60	-46.2	11,509	-0.40%
2022/05/25	1.2	98.16	9	98.29	98.20	-7.8	11,666	-0.07%
2022/05/24	49	97.50	4	97.75	96.60	45	11,910	0.38%
2022/05/23	3	97.10	4	98.25	97.50	-1	11,988	-0.01%
2022/05/20	0	0.00	3.1	97.06	97.50	-3.1	12,136	-0.03%
2022/05/19	2	95.60	0	0.00	95.70	2	12,182	0.02%
2022/05/18	12.2	97.07	2	97.70	96.90	10.2	12,207	0.08%
2022/05/17	0	0.00	14	97.14	97.30	-14	12,138	-0.12%
2022/05/16	9	94.88	0	95.70	94.70	9	12,175	0.07%
2022/05/13	8	94.02	0.1	94.10	94.30	7.9	12,222	0.06%
2022/05/12	22.5	93.85	21.1	94.37	93.00	1.3	12,346	0.01%
2022/05/11	0.2	95.35	3.1	96.18	96.20	-2.9	12,730	-0.02%
2022/05/10	3.1	93.02	7.5	93.92	95.40	-4.5	12,921	-0.03%
2022/05/09	3	94.40	0.9	94.52	94.10	2.2	13,080	0.02%
2022/05/06	18.3	95.69	2.3	95.96	95.90	16	13,159	0.12%
2022/05/05	10.2	98.89	10.2	98.42	98.60	0	13,331	0.00%
2022/05/04	0.1	96.50	2	96.55	96.60	-2	13,354	-0.01%
2022/05/03	0.1	95.75	0	0.00	95.90	0.1	13,662	0.00%
2022/04/29	26.3	96.97	11.1	96.67	95.60	15.2	13,727	0.11%
2022/04/28	1.2	94.15	1	93.60	93.00	0.2	13,695	0.00%
2022/04/27	4.8	91.57	3.3	91.17	91.80	1.5	13,571	0.01%
2022/04/26	4.2	95.18	0	0.00	95.00	4.2	13,548	0.03%
2022/04/25	10.8	95.74	1.4	95.08	94.60	9.4	13,653	0.07%
2022/04/22	2.4	98.13	1.3	98.70	99.10	1.2	13,599	0.01%
2022/04/21	3.6	99.01	1.2	99.03	99.50	2.4	13,720	0.02%
2022/04/20	8	98.23	5	98.68	99.20	3	13,788	0.02%
2022/04/19	4.1	98.36	0	0.00	98.10	4.1	13,782	0.03%
2022/04/18	0	98.11	0.9	98.09	97.90	-0.9	13,882	-0.01%
2022/04/15	14.4	97.97	0.6	98.10	97.90	13.8	13,944	0.10%
2022/04/14	7	99.86	7.3	100.00	99.50	-0.3	14,094	0.00%
2022/04/13	11.4	98.11	14.3	98.52	99.10	-2.9	14,270	-0.02%
2022/04/12	21.8	96.89	10	96.67	96.60	11.8	14,668	0.08%
2022/04/11	13.8	98.38	5.1	98.19	97.90	8.7	14,632	0.06%
2022/04/08	7.1	100.00	7.4	100.13	100.50	-0.4	14,559	0.00%
2022/04/07	21.4	100.70	10.1	101.50	99.80	11.3	14,505	0.08%
2022/04/06	17.4	101.25	12	101.79	102.00	5.4	14,349	0.04%
2022/04/01	12.8	101.89	15	102.67	103.50	-2.2	14,227	-0.02%
2022/03/31	23	103.33	21	103.79	103.50	2	14,173	0.01%
2022/03/30	29.2	103.92	26	104.50	104.50	3.2	14,225	0.02%
2022/03/29	3	102.50	20	103.28	103.50	-17	14,214	-0.12%
2022/03/28	32.2	102.68	26	103.02	103.50	6.2	14,175	0.04%
2022/03/25	11.1	104.73	8	104.81	104.50	3.1	14,066	0.02%
2022/03/24	20.1	104.25	24	104.90	105.00	-3.9	14,034	-0.03%
2022/03/23	14	104.82	18.5	105.28	105.50	-4.5	14,096	-0.03%
2022/03/22	15	104.00	15	104.50	104.50	0	14,181	0.00%
2022/03/21	25	104.30	29.6	105.02	105.00	-4.6	14,207	-0.03%
2022/03/18	6	104.58	21.2	104.87	104.50	-15.2	14,268	-0.11%
2022/03/17	10	103.25	47	103.23	103.50	-37	14,151	-0.26%
2022/03/16	18	99.54	8.5	99.64	99.80	9.5	14,003	0.07%
2022/03/15	7.1	99.80	5	100.50	98.90	2.1	14,157	0.02%
2022/03/14	12	101.58	21	102.17	102.00	-9	14,255	-0.06%
2022/03/11	5.2	100.50	23	100.96	100.50	-17.9	14,304	-0.12%
2022/03/10	7	100.14	9.3	100.28	100.50	-2.3	14,319	-0.02%
2022/03/09	3.2	97.90	6.1	98.09	98.20	-2.9	14,509	-0.02%
2022/03/08	8.2	96.45	0.1	96.94	96.10	8.1	14,624	0.06%
2022/03/07	26.1	97.92	15.8	97.47	97.60	10.3	14,485	0.07%
2022/03/04	15	102.00	16.2	102.62	102.00	-1.2	14,210	-0.01%
2022/03/03	5	102.00	19	103.34	103.50	-14	14,243	-0.10%
2022/03/02	15	101.83	15	102.50	102.50	0	14,184	0.00%
2022/03/01	13.6	102.54	24.3	102.62	103.00	-10.7	14,258	-0.07%
2022/02/25	17.2	99.48	7.5	100.01	99.30	9.7	14,182	0.07%
2022/02/24	20.4	99.80	11	100.43	99.70	9.4	14,038	0.07%
2022/02/23	17.7	102.34	1.1	102.02	102.00	16.6	13,833	0.12%
2022/02/22	20.1	102.70	11	102.68	103.00	9.1	13,803	0.07%
2022/02/21	27	103.87	41	104.85	105.00	-14	13,711	-0.10%
2022/02/18	7.3	102.55	10	103.45	104.00	-2.8	13,711	-0.02%
2022/02/17	9	103.83	19.1	104.13	104.00	-10.1	13,713	-0.07%
2022/02/16	6	102.25	7.6	102.93	102.50	-1.6	13,674	-0.01%
2022/02/15	3.6	100.50	11	100.00	100.00	-7.4	13,729	-0.05%
2022/02/14	13.7	100.13	4.5	100.37	100.00	9.2	13,870	0.07%
2022/02/11	28.1	103.56	14.1	104.33	103.00	14	13,832	0.10%
2022/02/10	10	103.35	2.1	103.01	103.50	8	13,727	0.06%
2022/02/09	3.1	100.35	8.5	101.64	102.00	-5.4	13,909	-0.04%
2022/02/08	8.1	99.86	2.3	100.12	100.00	5.8	13,748	0.04%
2022/02/07	6.3	99.59	10	101.45	100.00	-3.7	13,608	-0.03%
2022/01/26	15.3	99.09	1.7	99.16	98.80	13.6	13,419	0.10%
2022/01/25	27.3	99.05	8.8	100.27	100.00	18.5	13,366	0.14%
2022/01/24	6	101.75	3.7	101.96	101.50	2.3	13,229	0.02%
2022/01/21	38.1	102.68	5	103.50	101.50	33.1	13,561	0.24%
2022/01/20	13	105.12	10	105.70	105.50	3	13,452	0.02%
2022/01/19	54.5	105.26	35	105.93	105.00	19.5	13,454	0.14%
2022/01/18	65.1	108.87	11	109.50	107.50	54.1	13,380	0.40%
2022/01/17	13.1	106.62	41.1	107.32	108.00	-28.1	13,341	-0.21%
2022/01/14	2.1	104.55	3	105.17	105.50	-0.9	13,327	-0.01%
2022/01/13	13.4	105.16	7	105.00	105.00	6.4	13,351	0.05%
2022/01/12	2	106.50	7	107.00	107.00	-5	13,438	-0.04%
2022/01/11	6.5	106.38	13.3	106.61	106.50	-6.8	13,574	-0.05%
2022/01/10	8	105.69	5.8	105.84	106.00	2.2	13,619	0.02%
2022/01/07	53.4	106.96	41	106.30	106.50	12.4	13,860	0.09%
2022/01/06	63.5	109.01	11	109.23	108.50	52.5	13,910	0.38%
2022/01/05	63.1	109.75	112	109.11	111.00	-48.9	13,981	-0.35%	大賣/
2022/01/04	13	106.08	38	106.93	107.00	-25	14,061	-0.18%
2022/01/03	32.4	105.73	4.1	107.24	105.50	28.3	14,368	0.20%
2021/12/30	11	105.55	23.1	106.15	106.50	-12.1	14,588	-0.08%
2021/12/29	5	106.00	14.5	106.48	106.00	-9.5	14,793	-0.06%
2021/12/28	11	105.50	17.1	105.97	105.50	-6.1	15,223	-0.04%
2021/12/27	12.1	104.92	8.2	105.36	105.00	3.8	15,491	0.02%
2021/12/24	5.3	103.53	37.6	105.00	105.00	-32.3	15,556	-0.21%
2021/12/23	14	103.75	15.1	104.17	103.50	-1.1	15,660	-0.01%
2021/12/22	10.2	102.70	21.1	103.36	103.00	-11	15,928	-0.07%
2021/12/21	5.1	102.01	0	0.00	102.00	5.1	16,201	0.03%
2021/12/20	18.1	101.23	11	101.50	101.50	7.1	16,269	0.04%
2021/12/17	17	101.94	13.1	102.50	102.00	3.9	16,274	0.02%
2021/12/16	28.2	102.13	20	102.98	103.50	8.2	16,197	0.05%
2021/12/15	9.3	101.90	1	101.50	101.50	8.3	16,320	0.05%
2021/12/14	3.1	101.69	1.1	102.56	102.00	2	16,569	0.01%
2021/12/13	7	103.00	0.2	104.00	102.50	6.9	16,521	0.04%
2021/12/10	21.2	103.88	4	104.50	103.00	17.2	16,486	0.10%
2021/12/09	27	104.44	8.1	104.69	104.50	18.9	16,356	0.12%
2021/12/08	35	107.33	28	107.20	107.00	7	16,131	0.04%
2021/12/07	47.5	105.01	5	105.30	104.00	42.5	16,069	0.26%
2021/12/06	37.6	106.53	13.6	106.70	106.00	24	15,944	0.15%
2021/12/03	10.1	107.60	31.4	107.87	109.00	-21.3	15,909	-0.13%
2021/12/02	30.6	105.05	14.3	105.55	105.00	16.3	15,758	0.10%
2021/12/01	2.2	103.64	5	103.40	104.00	-2.8	15,689	-0.02%
2021/11/30	3.1	102.52	6	102.92	102.00	-2.9	15,699	-0.02%
2021/11/29	14.2	100.75	6.3	100.78	101.00	7.9	15,545	0.05%
2021/11/26	20.5	102.15	2.1	101.55	101.50	18.4	15,503	0.12%
2021/11/25	39.6	102.98	26	103.85	104.00	13.6	15,535	0.09%
2021/11/24	41.2	103.68	1	103.00	103.00	40.2	15,507	0.26%
2021/11/23	27.7	104.97	17.1	105.32	105.00	10.7	15,478	0.07%
2021/11/22	4.5	107.00	34	107.29	106.50	-29.5	15,421	-0.19%
2021/11/19	11.1	105.82	34.1	106.40	106.00	-23	15,327	-0.15%
2021/11/18	25.1	105.92	5	105.70	106.00	20.1	15,281	0.13%
2021/11/17	32.1	105.74	58.3	106.06	106.50	-26.1	15,311	-0.17%
2021/11/16	2	105.00	3	105.51	105.50	-1	15,353	-0.01%
2021/11/15	12.2	104.43	20.2	105.19	105.50	-8	15,407	-0.05%
2021/11/12	36.3	103.18	27	104.17	104.00	9.3	15,418	0.06%
2021/11/11	17.1	102.06	16.3	102.52	102.50	0.7	15,390	0.00%
2021/11/10	46.1	103.59	41.3	103.43	104.00	4.9	15,331	0.03%
2021/11/09	66.5	106.79	13.1	106.39	105.00	53.4	15,379	0.35%
2021/11/08	48.4	104.94	28.6	104.42	105.50	19.8	15,065	0.13%
2021/11/05	3.1	99.05	13.1	99.49	99.70	-10	14,812	-0.07%
2021/11/04	2	98.85	4	98.63	98.10	-2	14,838	-0.01%
2021/11/03	17.5	98.06	2.1	98.32	98.30	15.4	14,890	0.10%
2021/11/02	4.6	99.14	13	99.72	98.80	-8.5	14,979	-0.06%
2021/11/01	22.8	98.40	14.5	99.16	98.20	8.2	15,058	0.05%
2021/10/29	45.4	100.49	16.4	100.38	99.80	29	15,088	0.19%
2021/10/28	16.5	99.58	17.2	99.58	99.80	-0.6	14,769	0.00%
2021/10/27	14.1	97.46	11	97.39	97.20	3.1	14,813	0.02%
2021/10/26	5	97.60	23	97.83	98.00	-18	15,457	-0.12%
2021/10/25	5.1	96.22	2	96.75	96.40	3.1	15,412	0.02%
2021/10/22	46.1	95.63	11.9	95.93	96.00	34.2	15,400	0.22%
2021/10/21	29.2	96.74	10.2	97.24	95.90	19	15,286	0.12%
2021/10/20	13	97.93	11	98.37	97.70	2	15,171	0.01%
2021/10/19	12	97.67	13	96.92	98.40	-1	15,081	-0.01%
2021/10/18	19.3	95.35	9.1	95.07	94.60	10.2	15,030	0.07%
2021/10/15	13.2	95.75	16.3	95.80	96.20	-3.1	15,075	-0.02%
2021/10/14	7	93.12	5.1	93.34	93.60	2	14,906	0.01%
2021/10/13	10.6	93.12	3	93.47	92.40	7.6	14,820	0.05%
2021/10/12	6.4	93.95	4.9	93.96	93.50	1.5	14,731	0.01%
2021/10/08	46	97.87	16.7	96.81	96.20	29.3	14,563	0.20%
2021/10/07	19.1	100.34	21	100.86	101.00	-2	14,200	-0.01%
2021/10/06	19.3	99.64	10	99.80	100.00	9.3	14,086	0.07%
2021/10/05	14.1	100.26	1	100.50	100.50	13.1	13,924	0.09%
2021/10/04	13.1	103.73	10.2	103.44	103.50	2.9	13,544	0.02%
2021/10/01	7.3	106.60	6	107.58	108.00	1.3	13,320	0.01%
2021/09/30	2.4	109.19	3	107.50	109.00	-0.6	13,249	0.00%
2021/09/29	17.7	107.03	5.4	106.35	106.00	12.3	13,056	0.09%
2021/09/28	36.4	112.98	17	113.03	112.50	19.4	12,775	0.15%
2021/09/27	29.2	115.00	13	115.50	115.50	16.2	12,519	0.13%
2021/09/24	5.2	116.27	10	117.35	117.50	-4.8	12,451	-0.04%
2021/09/23	12.1	116.76	1.1	116.55	116.50	11	12,536	0.09%
2021/09/22	19.3	113.79	12	114.75	116.00	7.3	12,619	0.06%
2021/09/17	29.5	119.26	7	119.86	118.00	22.5	12,583	0.18%
2021/09/16	35	122.24	10	121.95	121.50	25	12,353	0.20%
2021/09/15	19.1	124.08	20.5	125.03	124.00	-1.5	12,299	-0.01%
2021/09/14	35	124.73	25.6	125.47	124.50	9.4	12,349	0.08%
2021/09/13	48.5	124.98	1	124.50	124.00	47.5	12,395	0.38%
2021/09/10	11.5	125.26	32	126.31	128.00	-20.5	12,477	-0.16%
2021/09/09	3.1	118.63	13	121.42	122.00	-9.9	12,421	-0.08%
2021/09/08	23	118.17	23.1	119.65	119.50	-0.1	12,447	0.00%
2021/09/07	42.1	121.85	16.1	122.03	121.50	26.1	12,404	0.21%
2021/09/06	97.2	125.10	44	125.62	124.50	53.1	12,357	0.43%
2021/09/03	17.2	126.55	43.3	127.42	128.50	-26	12,569	-0.21%
2021/09/02	50	125.70	28	126.36	125.50	22	12,521	0.18%
2021/09/01	26	125.92	27	126.78	126.50	-1	12,503	-0.01%
2021/08/31	39	125.92	43.2	127.22	128.50	-4.2	12,524	-0.03%
2021/08/30	26	127.67	26.1	128.55	129.00	-0.1	12,664	0.00%
2021/08/27	8.1	122.77	39.1	125.04	127.00	-31	12,574	-0.25%
2021/08/26	8	122.31	20.2	122.57	123.50	-12.2	12,541	-0.10%
2021/08/25	21	121.21	35	122.40	122.50	-14	12,618	-0.11%
2021/08/24	31	120.42	11	119.91	120.00	20	12,670	0.16%
2021/08/23	10	121.25	27	121.00	121.00	-17	12,772	-0.13%
2021/08/20	35.2	116.36	38	116.66	116.00	-2.8	12,842	-0.02%
2021/08/19	27	116.31	17	116.09	115.50	10	12,963	0.08%
2021/08/18	14.1	117.79	27.1	118.92	119.00	-13	13,026	-0.10%
2021/08/17	33	119.45	0	0.00	117.00	33	13,114	0.25%
2021/08/16	6.1	120.10	12.3	121.99	122.00	-6.2	12,975	-0.05%
2021/08/13	40.2	121.39	12.5	122.18	120.00	27.8	13,105	0.21%
2021/08/12	9.1	125.44	7	125.50	125.50	2.1	13,011	0.02%
2021/08/11	5.1	125.42	6.2	126.41	127.00	-1.1	13,044	-0.01%
2021/08/10	9.1	126.17	11	126.55	126.50	-1.9	13,131	-0.01%
2021/08/09	1	128.00	5	128.10	128.00	-4	13,380	-0.03%
2021/08/06	7.1	130.41	3.7	129.57	129.00	3.4	13,718	0.02%
2021/08/05	11	131.77	23.1	132.15	132.00	-12.1	13,958	-0.09%
2021/08/04	3.1	129.84	31.3	129.38	131.00	-28.2	14,360	-0.20%
2021/08/03	7	126.07	22.2	125.58	127.00	-15.2	14,475	-0.10%
2021/08/02	19.6	123.81	16.1	124.72	125.50	3.5	14,467	0.02%
2021/07/30	19.7	121.69	55.3	122.21	122.50	-35.6	14,405	-0.25%
2021/07/29	11	113.00	30	114.58	115.00	-19	13,902	-0.14%
2021/07/28	31	112.21	18	112.64	112.50	13	14,116	0.09%
2021/07/27	46	115.22	28	116.21	115.00	18	14,374	0.13%
2021/07/26	19	115.61	10.4	116.52	115.00	8.6	14,731	0.06%
2021/07/23	46.5	116.14	18	117.03	115.00	28.5	15,164	0.19%
2021/07/22	27	118.37	0.1	118.50	117.50	27	15,636	0.17%
2021/07/21	33	118.36	46.2	119.10	119.50	-13.2	15,887	-0.08%
2021/07/20	19.1	117.92	12	118.83	118.00	7.1	16,329	0.04%
2021/07/19	6	116.92	22.4	117.58	117.50	-16.4	16,317	-0.10%
2021/07/16	46	115.49	36	116.38	116.50	10	16,454	0.06%
2021/07/15	1	118.50	53.8	117.68	120.00	-52.8	16,379	-0.32%
2021/07/14	55	114.27	46.1	115.08	114.50	9	16,098	0.06%
2021/07/13	22.1	115.46	38	115.74	115.50	-16	16,076	-0.10%
2021/07/12	50.1	111.70	53	112.61	112.50	-3	16,135	-0.02%
2021/07/09	60	110.83	55	111.86	111.00	5	16,200	0.03%
2021/07/08	44	113.23	5	114.50	112.00	39	16,373	0.24%
2021/07/07	26	114.31	46	114.59	114.50	-20	16,499	-0.12%
2021/07/06	57.1	113.41	42.1	114.05	113.00	15	16,851	0.09%
2021/07/05	21.1	112.74	37	113.65	114.00	-15.9	17,135	-0.09%
2021/07/02	10.1	111.51	17	112.18	112.00	-7	17,210	-0.04%
2021/07/01	36	111.07	31.2	111.56	111.00	4.8	17,383	0.03%
2021/06/30	33.6	111.50	23	112.22	112.00	10.6	17,625	0.06%
2021/06/29	23.1	110.96	16	112.38	113.00	7.1	17,685	0.04%
2021/06/28	101.5	112.95	16.2	114.01	112.50	85.3	17,702	0.48%	大買/
2021/06/25	12	116.67	140	117.30	117.50	-128	17,800	-0.72%	大賣/鉅額交易
2021/06/24	35	114.86	19	115.63	115.50	16	17,906	0.09%
2021/06/23	32	114.50	37	115.27	116.00	-5	18,121	-0.03%
2021/06/22	48.1	113.41	15	113.03	113.00	33.1	18,176	0.18%
2021/06/21	38	112.93	22.1	113.27	113.00	16	18,272	0.09%
2021/06/18	16	117.34	14	117.57	116.50	2	18,445	0.01%
2021/06/17	12	115.00	36	115.83	118.00	-24	18,570	-0.13%
2021/06/16	26	116.73	19	116.89	115.50	7	18,872	0.04%
2021/06/15	39	117.62	26.1	117.83	118.00	12.9	19,182	0.07%
2021/06/11	26.2	118.14	15.6	118.85	118.50	10.6	19,357	0.05%
2021/06/10	22.3	115.13	35.1	115.88	116.50	-12.8	19,309	-0.07%
2021/06/09	11	113.27	11.1	114.22	114.00	-0.1	19,532	0.00%
2021/06/08	15.1	115.36	12.1	115.91	115.50	3	19,798	0.02%
2021/06/07	10.1	113.01	61.6	112.89	115.50	-51.5	19,994	-0.26%
2021/06/04	57.1	110.76	12.2	110.91	111.00	45	19,968	0.23%
2021/06/03	11	110.77	12	111.79	112.00	-1	20,393	0.00%
2021/06/02	29	111.40	16	111.03	111.00	13	20,500	0.06%
2021/06/01	9	112.83	9	113.50	113.00	0	20,846	0.00%
2021/05/31	10	110.48	11	111.05	111.50	-1	21,169	0.00%
2021/05/28	10.5	109.93	11	110.18	110.50	-0.5	21,319	0.00%
2021/05/27	23	105.52	18.1	107.66	109.00	5	21,519	0.02%
2021/05/26	33	108.21	23	107.78	107.50	10	21,733	0.05%
2021/05/25	15.1	108.33	56.1	108.05	108.50	-41.1	21,844	-0.19%
2021/05/24	11	105.59	15.1	106.40	106.50	-4.1	22,003	-0.02%
2021/05/21	39	106.59	12	107.71	105.50	27	22,453	0.12%
2021/05/20	5	105.60	10	106.05	106.50	-5	22,841	-0.02%
2021/05/19	4.1	105.02	6	106.00	105.50	-1.9	23,478	-0.01%
2021/05/18	8	104.50	16	105.63	106.50	-8	24,781	-0.03%
2021/05/17	17.5	101.93	22.7	102.83	103.00	-5.2	24,950	-0.02%
2021/05/14	5.2	103.33	18.1	104.22	105.00	-12.9	26,053	-0.05%
2021/05/13	127.4	100.78	110	100.11	100.00	17.4	25,966	0.07%	大買/大賣/
2021/05/12	85.5	98.39	44.2	98.18	97.00	41.3	25,924	0.16%
2021/05/11	43.8	105.20	23	105.80	103.50	20.8	25,978	0.08%
2021/05/10	60	110.56	12	110.54	110.00	48	26,092	0.18%
2021/05/07	3.3	111.65	49.2	111.47	113.00	-45.9	26,508	-0.17%
2021/05/06	22.6	106.69	15	107.00	107.50	7.6	26,802	0.03%
2021/05/05	72.9	108.07	58.1	107.30	106.50	14.9	26,960	0.06%
2021/05/04	30.2	109.05	36	110.29	111.50	-5.8	27,386	-0.02%
2021/05/03	62.3	113.95	22.6	113.13	112.50	39.7	27,629	0.14%
2021/04/29	28.8	118.78	54	119.86	118.00	-25.2	27,659	-0.09%
2021/04/28	109.3	121.49	33.3	121.48	123.00	76	27,595	0.28%	大買/
2021/04/27	18.1	118.34	42.6	118.40	118.00	-24.5	27,845	-0.09%
2021/04/26	36	117.40	41.1	115.29	118.00	-5.1	28,423	-0.02%
2021/04/23	13.3	109.71	39.1	110.33	111.00	-25.8	28,473	-0.09%
2021/04/22	41.2	109.61	14	110.43	108.00	27.2	28,964	0.09%
2021/04/21	35.5	110.50	11	111.09	110.00	24.5	29,456	0.08%
2021/04/20	7.1	111.43	15.4	112.39	113.00	-8.3	30,225	-0.03%
2021/04/19	20.4	112.25	60	113.47	111.50	-39.6	31,196	-0.13%
2021/04/16	7.1	112.91	17.8	112.35	113.00	-10.7	31,585	-0.03%
2021/04/15	69.3	108.20	11	108.77	109.00	58.3	31,907	0.18%
2021/04/14	24.2	109.42	67.4	110.41	110.00	-43.2	32,258	-0.13%
2021/04/13	7	112.64	15.5	112.76	112.50	-8.5	33,038	-0.03%
2021/04/12	9.2	113.40	13.6	114.23	112.50	-4.4	33,479	-0.01%
2021/04/09	52	111.99	17	112.09	112.00	35	33,577	0.10%
2021/04/08	26.7	110.32	24.8	111.16	111.50	1.9	33,482	0.01%
2021/04/07	12.1	110.42	17.4	111.26	111.50	-5.3	33,511	-0.02%
2021/04/06	14.8	110.92	110.1	110.67	111.50	-95.4	33,630	-0.28%	大賣/
2021/04/01	24.1	107.25	15	107.60	107.50	9.1	33,613	0.03%
2021/03/31	18.6	108.72	16	109.56	107.50	2.6	33,924	0.01%
2021/03/30	21.6	109.78	31.5	109.93	111.00	-9.9	34,424	-0.03%
2021/03/29	6	108.50	40	108.71	109.00	-34	34,350	-0.10%
2021/03/26	24.5	105.73	23	106.28	107.00	1.5	34,367	0.00%
2021/03/25	35.1	104.93	37	105.93	106.00	-2	34,338	-0.01%
2021/03/24	7.9	106.92	40	107.06	107.00	-32.1	34,381	-0.09%
2021/03/23	18.1	108.39	35.6	108.57	108.00	-17.5	34,536	-0.05%
2021/03/22	6	107.75	22	107.66	108.00	-16	34,448	-0.05%
2021/03/19	5	104.90	21	106.67	108.00	-16	34,461	-0.05%
2021/03/18	6	106.50	28.3	106.21	106.50	-22.3	34,326	-0.06%
2021/03/17	27	103.02	25	103.50	103.00	2	34,419	0.01%
2021/03/16	70.1	103.45	36	103.31	104.00	34.1	34,648	0.10%
2021/03/15	19.2	102.68	2	103.75	102.50	17.2	34,624	0.05%
2021/03/12	29.1	105.45	10.1	105.90	105.00	18.9	34,457	0.05%
2021/03/11	7.3	104.16	31	103.53	105.00	-23.7	34,635	-0.07%
2021/03/10	21.1	102.00	9	103.00	101.00	12.1	34,705	0.03%
2021/03/09	44.6	99.55	36.7	100.11	101.00	7.8	34,756	0.02%
2021/03/08	40.1	103.51	25.1	102.56	102.50	15.1	34,625	0.04%
2021/03/05	46.2	101.99	87	101.09	102.00	-40.8	34,784	-0.12%
2021/03/04	45.2	104.04	9	103.17	103.00	36.2	35,437	0.10%
2021/03/03	13.2	104.36	21.2	105.90	107.00	-8	35,207	-0.02%
2021/03/02	28.1	107.07	88.5	107.06	106.00	-60.4	35,039	-0.17%
2021/02/26	42.8	104.46	30.3	105.13	103.50	12.5	34,835	0.04%
2021/02/25	54.1	107.03	45	107.43	107.50	9.1	34,544	0.03%
2021/02/24	55.4	107.33	27	106.69	106.00	28.4	34,504	0.08%
2021/02/23	62	108.96	61.5	109.78	110.00	0.6	34,280	0.00%
2021/02/22	42	111.09	12.8	111.96	112.00	29.2	33,881	0.09%
2021/02/19	61.9	112.56	22.9	112.97	113.50	38.9	33,474	0.12%
2021/02/18	59.9	116.82	50.6	116.66	117.50	9.3	32,992	0.03%
2021/02/17	10.3	116.00	7.5	116.00	116.00	2.8	31,771	0.01%
2021/02/05	65.8	103.96	98.9	103.36	105.50	-33.1	31,522	-0.11%
2021/02/04	7.1	97.69	5	97.56	97.70	2.1	30,348	0.01%
2021/02/03	28.9	98.10	9	97.96	98.10	19.9	30,349	0.07%
2021/02/02	31.3	98.30	94.7	98.34	98.60	-63.4	30,594	-0.21%
2021/02/01	14.5	93.44	13.5	93.88	94.90	1	30,391	0.00%
2021/01/29	37.4	94.06	13	94.14	92.00	24.4	30,242	0.08%
2021/01/28	16.6	94.64	93.5	94.96	94.50	-76.9	29,989	-0.26%
2021/01/27	18.3	98.71	6	99.58	98.30	12.3	29,853	0.04%
2021/01/26	23.6	100.31	9.1	99.05	98.40	14.5	29,922	0.05%
2021/01/25	41	103.30	17	105.09	102.00	24	30,592	0.08%
2021/01/22	19.1	104.77	13.4	105.02	105.00	5.6	30,189	0.02%
2021/01/21	20.3	105.13	21	104.74	105.50	-0.7	29,972	0.00%
2021/01/20	72.4	105.32	45.3	104.67	104.50	27.1	29,786	0.09%
2021/01/19	76.6	105.37	26.8	105.82	105.50	49.8	29,271	0.17%
2021/01/18	29.2	97.78	50.1	98.39	100.50	-20.9	28,867	-0.07%
2021/01/15	35.1	99.82	40	100.59	98.00	-4.9	28,441	-0.02%
2021/01/14	91.5	100.29	72	100.05	99.00	19.5	28,182	0.07%
2021/01/13	67.1	96.73	111.4	96.14	99.60	-44.2	28,111	-0.16%	大賣/
2021/01/12	34.5	93.31	80	92.48	92.20	-45.5	27,419	-0.17%
2021/01/11	15	89.18	51.1	89.45	90.40	-36.1	26,570	-0.14%
2021/01/08	52.1	88.39	13	89.04	88.00	39.1	26,340	0.15%
2021/01/07	38	89.75	8.1	90.13	89.40	29.9	25,958	0.12%
2021/01/06	107.3	88.14	107	88.41	88.50	0.3	25,686	0.00%	大買/大賣/
2021/01/05	80.1	85.44	36	86.24	86.60	44.1	24,823	0.18%
2021/01/04	2	83.05	162.5	83.04	83.90	-160.5	24,592	-0.65%	大賣/鉅額交易
2020/12/31	4.5	81.68	109	81.68	81.30	-104.5	24,334	-0.43%	大賣/鉅額交易
2020/12/30	6	80.45	16.7	81.30	81.70	-10.7	24,220	-0.04%
2020/12/29	18	80.58	7.3	81.24	80.70	10.7	24,250	0.04%
2020/12/28	102.1	81.59	7	81.94	81.70	95.1	24,227	0.39%	大買/
2020/12/25	240.2	81.97	56	82.01	80.90	184.2	24,055	0.77%	大買/鉅額交易
2020/12/24	163.8	80.47	50	80.05	80.50	113.8	23,732	0.48%	大買/鉅額交易
2020/12/23	32	77.56	16	78.08	77.20	16	23,165	0.07%
2020/12/22	4	79.42	5	78.76	78.20	-1	22,995	0.00%
2020/12/21	4	79.38	10	79.10	79.50	-6	22,931	-0.03%
2020/12/18	6.2	79.00	1.3	79.50	78.90	4.9	22,803	0.02%
2020/12/17	2	79.25	3	79.23	79.50	-1	22,680	0.00%
2020/12/16	0	0.00	47	78.80	78.70	-47	22,380	-0.21%
2020/12/15	8	77.20	11	77.96	77.60	-3	22,256	-0.01%
2020/12/14	51	77.56	2	78.00	77.00	49	22,036	0.22%
2020/12/11	15	78.49	18	79.12	78.80	-3	21,894	-0.01%
2020/12/10	13.5	80.32	13	80.25	80.60	0.5	21,461	0.00%
2020/12/09	8	79.54	52	79.91	79.50	-44	20,991	-0.21%
2020/12/08	29	78.82	11.4	78.80	79.50	17.6	20,695	0.08%
2020/12/07	73.1	79.24	10	79.35	78.80	63.1	20,624	0.31%
2020/12/04	20.1	79.11	14	79.62	79.60	6.1	20,184	0.03%
2020/12/03	10	76.52	20	77.47	77.90	-10	19,886	-0.05%
2020/12/02	15.1	75.64	15	76.44	77.30	0.1	19,729	0.00%
2020/12/01	16	76.42	1.4	76.10	76.70	14.6	19,595	0.07%
2020/11/30	32.5	78.35	37	79.06	76.60	-4.5	19,415	-0.02%
2020/11/27	1	73.80	12	74.08	74.40	-11	18,575	-0.06%
2020/11/26	2.1	73.36	5.5	73.38	73.50	-3.4	18,466	-0.02%
2020/11/25	9.3	73.02	6	73.42	72.50	3.3	18,502	0.02%
2020/11/24	21.4	73.77	3	73.90	73.40	18.4	18,396	0.10%
2020/11/23	4	74.13	10	73.73	73.90	-6	18,267	-0.03%
2020/11/20	10.1	73.04	1	72.60	72.90	9.1	18,014	0.05%
2020/11/19	1	72.50	2.2	73.00	72.90	-1.2	17,935	-0.01%
2020/11/18	1	72.90	3	72.87	73.00	-2	17,866	-0.01%
2020/11/17	9.1	72.30	2.1	71.95	72.00	6.9	17,771	0.04%
2020/11/16	1.1	71.09	5	71.52	71.90	-3.9	17,998	-0.02%
2020/11/13	6.4	70.78	15	70.23	70.50	-8.6	18,176	-0.05%
2020/11/12	2.8	71.73	13.1	71.72	72.00	-10.3	18,262	-0.06%
2020/11/11	5	71.48	9.2	71.30	71.50	-4.2	18,128	-0.02%
2020/11/10	5	71.02	10.1	71.04	71.50	-5.1	17,981	-0.03%
2020/11/09	10.3	69.64	46.3	69.74	70.20	-36.1	17,538	-0.21%
2020/11/06	11	68.44	26.4	68.48	68.70	-15.4	17,342	-0.09%
2020/11/05	10	68.15	10	67.93	68.20	0	17,146	0.00%
2020/11/04	41	67.09	11	67.60	68.00	30	16,930	0.18%
2020/11/03	15	67.63	18	67.17	66.80	-3	16,716	-0.02%
2020/11/02	35	67.10	68.4	66.64	66.80	-33.4	16,467	-0.20%
2020/10/30	4.1	63.10	0	0.00	63.20	4.1	15,418	0.03%
2020/10/29	3	62.00	3	61.70	62.50	0	15,695	0.00%
2020/10/28	11.2	63.64	1.3	63.17	63.10	9.9	16,235	0.06%
2020/10/27	17	65.13	8	65.01	64.40	9	16,273	0.06%
2020/10/26	19	66.14	30	66.66	66.30	-11	16,341	-0.07%
2020/10/23	13	65.06	16	65.09	65.20	-3	16,041	-0.02%
2020/10/22	23	63.99	5	63.76	64.40	18	16,502	0.11%
2020/10/21	15.1	63.82	14	63.63	64.10	1.1	16,708	0.01%
2020/10/20	6	62.42	1	61.90	61.90	5	16,222	0.03%
2020/10/19	8	62.01	20	61.82	61.90	-12	16,103	-0.07%
2020/10/16	22	61.94	9	61.58	61.20	13	16,002	0.08%
2020/10/15	7	61.19	10	61.47	61.30	-3	15,922	-0.02%
2020/10/14	9	61.17	11	61.25	60.90	-2	15,768	-0.01%
2020/10/13	0	0.00	13	61.50	61.80	-13	15,618	-0.08%
2020/10/12	24	62.05	26	61.97	62.10	-2	15,523	-0.01%
2020/10/08	4.8	60.67	9	61.16	61.50	-4.2	15,126	-0.03%
2020/10/07	6	60.07	1	59.90	60.10	5	14,997	0.03%
2020/10/06	22	60.96	1	61.00	60.20	21	15,039	0.14%
2020/10/05	9	60.81	4	60.90	60.50	5	15,004	0.03%
2020/09/30	1	59.70	1	59.30	59.20	0	14,959	0.00%
2020/09/29	8	58.80	5	58.78	58.60	3	15,097	0.02%
2020/09/28	5	60.60	9.1	59.70	60.20	-4.1	15,071	-0.03%
2020/09/25	0	0.00	5	58.52	58.90	-5	15,081	-0.03%
2020/09/24	16	58.74	5	58.74	58.20	11	15,193	0.07%
2020/09/23	3	60.03	5	59.80	59.90	-2	15,347	-0.01%
2020/09/22	6	60.80	0	0.00	60.40	6	15,304	0.04%
2020/09/21	2	62.10	0	0.00	61.70	2	15,289	0.01%
2020/09/18	7	62.19	5	62.50	62.40	2	15,308	0.01%
2020/09/17	3	62.43	1	62.40	62.30	2	15,266	0.01%
2020/09/16	5.5	62.39	0	0.00	62.40	5.5	15,278	0.04%
2020/09/15	3	62.00	1	62.30	62.00	2	15,188	0.01%
2020/09/14	0	0.00	25	61.58	61.60	-25	15,276	-0.16%
2020/09/11	1	61.30	2	61.25	61.30	-1	15,249	-0.01%
2020/09/10	8	61.71	1	61.70	61.20	7	15,305	0.05%
2020/09/09	2	61.25	1	61.20	62.00	1	15,289	0.01%
2020/09/08	11	61.33	16	61.21	61.40	-5	15,271	-0.03%
2020/09/07	1	61.10	12	60.78	61.00	-11	15,274	-0.07%
2020/09/04	17.1	59.40	5	59.06	59.50	12.1	15,281	0.08%
2020/09/03	8	60.19	6	60.57	60.30	2	15,251	0.01%
2020/09/02	16	60.03	0	0.00	60.20	16	15,232	0.11%
2020/09/01	2	60.75	2	61.30	61.30	0	15,085	0.00%
2020/08/31	10	61.71	4	61.68	61.20	6	15,154	0.04%
2020/08/28	2	61.00	1	61.40	61.10	1	15,030	0.01%
2020/08/27	1	61.90	1	61.90	61.60	0	15,205	0.00%
2020/08/26	2	61.65	2	61.80	61.90	0	15,197	0.00%
2020/08/25	9	62.36	2	62.50	62.10	7	15,200	0.05%
2020/08/24	5	61.36	0	0.00	61.30	5	15,508	0.03%
2020/08/21	17	61.61	3	61.73	61.90	14	15,499	0.09%
2020/08/20	15	61.21	8	62.05	61.10	7	15,442	0.05%
2020/08/19	11	65.38	0	0.00	64.80	11	15,036	0.07%
2020/08/18	4	67.55	0	0.00	67.00	4	14,760	0.03%
2020/08/17	20	67.70	3	67.43	68.40	17	14,617	0.12%
2020/08/14	12	67.04	0	0.00	66.80	12	14,748	0.08%
2020/08/13	9.1	68.50	2	68.25	68.00	7.1	14,659	0.05%
2020/08/12	23	69.55	4	69.75	69.90	19	14,630	0.13%
2020/08/11	2	70.60	4	71.00	70.40	-2	14,577	-0.01%
2020/08/10	2	70.80	9	70.79	70.40	-7	14,476	-0.05%
2020/08/07	13	70.52	2	71.30	70.30	11	14,458	0.08%
2020/08/06	4	70.53	8	70.91	70.90	-4	14,345	-0.03%
2020/08/05	13	70.53	1	70.50	70.30	12	14,191	0.08%
2020/08/04	18	71.04	3	71.83	70.60	15	13,930	0.11%
2020/08/03	18	72.13	4	72.53	71.60	14	13,492	0.10%
2020/07/31	15	75.67	2	76.00	75.60	13	12,811	0.10%
2020/07/30	18	74.74	11	74.90	75.50	7	12,677	0.06%
2020/07/29	13	72.74	33	71.95	72.50	-20	12,382	-0.16%
2020/07/28	24	74.55	12	73.29	70.70	12	12,268	0.10%
2020/07/27	7	74.51	18	73.97	73.00	-11	11,638	-0.09%
2020/07/24	15	71.84	4	70.55	69.90	11	11,081	0.10%
2020/07/23	5	71.30	0	0.00	71.80	5	10,898	0.05%
2020/07/22	1	72.00	0	0.00	71.80	1	10,879	0.01%
2020/07/21	1	71.80	2	72.10	72.00	-1	10,752	-0.01%
2020/07/17	1	70.10	1	69.70	69.30	0	10,703	0.00%
2020/07/16	1	69.90	0	0.00	69.70	1	10,702	0.01%
2020/07/15	0	0.00	1	71.00	70.70	-1	10,723	-0.01%
2020/07/14	0	0.00	1	71.50	70.70	-1	10,890	-0.01%
2020/07/13	0	0.00	16	71.84	72.40	-16	10,838	-0.15%
2020/07/10	5	71.06	4	71.55	71.60	1	10,829	0.01%
2020/07/09	5	70.56	2	70.95	70.40	3	10,785	0.03%
2020/07/08	7	69.19	0	0.00	69.50	7	10,545	0.07%
2020/07/07	5	71.14	4	71.00	70.50	1	10,396	0.01%
2020/07/06	4	71.75	0	0.00	71.60	4	10,289	0.04%
2020/07/03	52	72.77	50	73.42	71.90	2	10,198	0.02%
2020/07/02	17	71.93	8	71.06	72.70	9	10,104	0.09%
2020/07/01	0	0.00	1	67.90	68.00	-1	9,887	-0.01%
2020/06/30	6	66.98	0	0.00	67.60	6	9,908	0.06%
2020/06/29	3	67.93	2	67.30	67.30	1	9,975	0.01%
2020/06/24	2	68.30	1	68.00	68.00	1	10,071	0.01%
2020/06/23	3	68.33	3	67.50	67.80	0	10,170	0.00%
2020/06/18	9	67.58	0	0.00	67.50	9	10,454	0.09%
2020/06/17	2	67.15	2	67.65	68.00	0	10,597	0.00%
2020/06/16	0	0.00	4	68.08	67.30	-4	10,947	-0.04%
2020/06/12	2.5	65.81	3	65.97	66.30	-0.5	11,406	0.00%
2020/06/11	4	67.08	3	66.13	66.50	1	11,576	0.01%
2020/06/03	4	65.58	1	66.00	66.50	3	12,037	0.02%
2020/06/01	0	0.00	2	62.75	62.80	-2	11,862	-0.02%
2020/05/27	1	61.20	5	61.70	61.00	-4	11,656	-0.03%
2020/05/26	3	61.57	1	61.30	61.40	2	11,723	0.02%
2020/05/25	5	61.10	0	0.00	61.10	5	11,733	0.04%
2020/05/22	3	61.77	0	0.00	61.30	3	11,709	0.03%
2020/05/21	0	0.00	1	62.50	63.00	-1	11,682	-0.01%
2020/05/20	2	61.40	0	0.00	61.70	2	11,415	0.02%
2020/05/13	1	67.00	0	0.00	68.00	1	11,150	0.01%
2020/05/06	0	0.00	1	64.70	64.40	-1	11,311	-0.01%
2020/05/04	6	64.48	0	0.00	64.40	6	11,292	0.05%
2020/04/30	0	0.00	3	66.67	67.10	-3	11,242	-0.03%
2020/04/28	2	64.40	1	64.50	64.80	1	11,470	0.01%
2020/04/27	1	64.70	0	0.00	65.30	1	11,653	0.01%
2020/04/23	0	0.00	14	63.63	63.30	-14	11,663	-0.12%
2020/04/22	4	62.35	0	0.00	62.60	4	11,688	0.03%
2020/04/21	11	63.23	3	63.10	63.10	8	11,654	0.07%
2020/04/17	1	66.20	1	65.90	66.80	0	11,566	0.00%
2020/04/14	0	0.00	1	64.30	65.00	-1	11,362	-0.01%
2020/04/08	3	62.00	1	62.40	62.00	2	11,471	0.02%
2020/04/07	0	0.00	6	61.12	61.70	-6	11,386	-0.05%
2020/04/06	1	57.20	0	0.00	58.80	1	11,236	0.01%
2020/04/01	6	57.17	0	0.00	57.20	6	11,185	0.05%
2020/03/27	2	61.35	2	60.40	59.80	0	10,829	0.00%
2020/03/26	1	61.00	1	59.30	59.80	0	10,723	0.00%
2020/03/25	1	59.60	2	58.10	58.90	-1	10,656	-0.01%
2020/03/24	0	0.00	2	54.50	54.30	-2	10,519	-0.02%
2020/03/23	2	51.00	4	51.25	51.00	-2	10,435	-0.02%
2020/03/20	3	51.50	4	53.85	54.20	-1	10,359	-0.01%
2020/03/19	6	50.50	10	50.50	50.20	-4	10,011	-0.04%
2020/03/16	2	59.50	1	60.10	59.30	1	10,022	0.01%
2020/03/13	9	58.82	11	59.20	61.00	-2	9,798	-0.02%
2020/03/12	4	63.03	1	65.50	62.70	3	9,516	0.03%
2020/03/11	0	0.00	1	69.00	67.30	-1	9,733	-0.01%
2020/03/10	1	68.00	0	0.00	68.00	1	9,658	0.01%
2020/03/09	0	69.10	0	0.00	68.90	0	9,586	0.00%
2020/03/05	0	0.00	2	73.40	73.60	-2	9,344	-0.02%
2020/03/03	2	71.05	2	71.80	72.50	0	9,314	0.00%
2020/03/02	2	71.00	0	0.00	70.10	2	9,187	0.02%
2020/02/27	1	72.40	0	0.00	71.30	1	9,246	0.01%
2020/02/21	1	75.20	0	0.00	75.20	1	9,019	0.01%
2020/02/19	0	0.00	1	77.00	76.40	-1	9,065	-0.01%
2020/02/17	1	76.50	0	0.00	76.70	1	8,827	0.01%
2020/02/14	0	0.00	10	77.20	77.40	-10	8,831	-0.11%
2020/02/12	1	77.80	4	77.60	77.50	-3	8,803	-0.03%
2020/02/11	0	0.00	1	76.10	76.20	-1	8,754	-0.01%
2020/02/07	4	75.15	0	0.00	74.80	4	8,701	0.05%
2020/02/05	2	75.50	3	74.87	74.80	-1	8,659	-0.01%
2020/02/04	0	0.00	10	73.08	73.70	-10	8,637	-0.12%
2020/02/03	3	72.43	1	72.50	72.80	2	8,920	0.02%
2020/01/31	4	74.43	8	74.68	74.60	-4	8,719	-0.05%
2020/01/30	14	74.91	0	0.00	74.10	14	8,623	0.16%
2020/01/20	1	79.00	0	0.00	79.00	1	8,516	0.01%
2020/01/17	1	79.00	0	0.00	79.30	1	8,578	0.01%
2020/01/15	1	81.00	0	0.00	81.10	1	8,523	0.01%
2020/01/14	2	80.80	0	0.00	81.20	2	8,463	0.02%
2020/01/13	4	80.20	0	0.00	80.70	4	8,442	0.05%
2020/01/10	0	0.00	12	79.20	79.60	-12	8,495	-0.14%
2020/01/09	15	78.70	6	79.77	79.80	9	8,521	0.11%
2020/01/08	3	77.57	1	77.50	77.40	2	8,510	0.02%
2020/01/07	2	78.95	0	0.00	78.70	2	8,542	0.02%
2020/01/06	3	78.73	2	78.60	78.70	1	8,755	0.01%
2020/01/03	1	82.50	0	0.00	81.80	1	8,582	0.01%
2019/12/26	0	0.00	1	83.50	83.50	-1	8,570	-0.01%
2019/12/18	0	0.00	1	85.00	85.40	-1	8,868	-0.01%
2019/12/17	10	84.40	10	84.60	85.00	0	8,897	0.00%
2019/12/16	0	0.00	3	84.63	84.10	-3	8,840	-0.03%
2019/12/13	3	86.80	3	86.13	85.20	0	8,802	0.00%
2019/12/12	4	83.68	5	84.02	84.60	-1	8,463	-0.01%
2019/12/11	5	80.08	0	0.00	80.40	5	8,097	0.06%
2019/12/06	10	81.62	10	81.50	79.70	0	8,083	0.00%
2019/12/03	0	0.00	0.1	75.50	75.50	-0.1	7,716	0.00%
2019/12/02	0	0.00	1	76.00	75.80	-1	7,812	-0.01%
2019/11/29	1	75.50	0	0.00	75.60	1	7,862	0.01%
2019/11/25	0	0.00	1	77.00	77.00	-1	7,680	-0.01%
2019/11/21	0	0.00	2	77.40	77.60	-2	7,774	-0.03%
2019/11/19	0	78.70	0	0.00	79.00	0	7,789	0.00%
2019/11/18	1	79.70	0	0.00	79.70	1	7,801	0.01%
2019/11/13	5	77.88	0	0.00	78.00	5	7,971	0.06%
2019/11/07	0	0.00	1	79.90	79.70	-1	8,241	-0.01%
2019/11/06	0	0.00	1	79.60	79.60	-1	8,235	-0.01%
2019/11/05	1	79.70	0	0.00	80.00	1	8,257	0.01%
2019/11/04	5	80.90	0	0.00	80.50	5	8,371	0.06%
2019/10/31	3	79.93	3	80.10	79.50	0	8,472	0.00%
2019/10/28	10	77.80	0	0.00	78.10	10	8,187	0.12%
2019/10/23	0	0.00	6	78.40	78.60	-6	8,067	-0.07%
2019/10/22	0	0.00	5	77.70	78.00	-5	8,044	-0.06%
2019/10/21	3	77.70	0	0.00	77.70	3	8,103	0.04%
2019/10/18	3	78.00	3	77.90	78.00	0	8,128	0.00%
2019/10/15	6	77.70	0	0.00	76.80	6	8,254	0.07%
2019/10/08	0	0.00	4	74.25	74.00	-4	8,099	-0.05%
2019/10/07	2	73.40	1	73.20	73.40	1	8,278	0.01%
2019/10/02	2	72.90	2	72.70	73.30	0	8,296	0.00%
2019/10/01	3	72.00	5	72.54	73.50	-2	8,350	-0.02%
2019/09/25	1	71.00	0	0.00	71.30	1	8,390	0.01%
2019/09/23	0	0.00	0.2	72.90	73.10	-0.2	8,466	0.00%
2019/09/18	0	0.00	0.3	72.60	73.00	-0.3	8,527	0.00%
2019/09/17	5.2	72.70	2	72.85	73.10	3.2	8,568	0.04%
2019/09/12	0	0.00	1	72.00	72.00	-1	8,641	-0.01%
2019/09/10	2	70.25	0	0.00	70.70	2	8,845	0.02%
2019/09/09	0	0.00	2	71.70	71.60	-2	8,867	-0.02%
2019/09/05	0	0.00	0.2	71.60	72.00	-0.2	8,908	0.00%
2019/09/04	1	70.00	5	71.20	71.30	-4	8,789	-0.05%
2019/09/03	2	69.65	0	0.00	69.50	2	8,737	0.02%
2019/09/02	0	0.00	1	71.50	71.50	-1	8,712	-0.01%
2019/08/30	0	0.00	6	71.62	71.40	-6	8,733	-0.07%
2019/08/26	1	68.50	0	0.00	68.40	1	8,972	0.01%
2019/08/13	3	66.53	0	0.00	66.60	3	9,528	0.03%
2019/08/12	3	69.00	0	0.00	68.90	3	9,513	0.03%
2019/08/06	2	67.30	0	0.00	68.30	2	9,502	0.02%
2019/08/05	1	69.00	1	69.00	68.80	0	9,329	0.00%
2019/07/30	0	0.00	2	69.50	69.70	-2	9,073	-0.02%
2019/07/23	0	0.00	15	71.53	71.00	-15	9,462	-0.16%
2019/07/22	0	0.00	1	70.60	70.50	-1	9,449	-0.01%
2019/07/19	1	70.50	3	70.40	70.40	-2	9,486	-0.02%
2019/07/18	1	67.30	1	67.80	67.60	0	9,468	0.00%
2019/07/16	0	0.00	20	69.35	69.10	-20	9,416	-0.21%
2019/07/12	0	0.00	5	68.00	67.50	-5	9,592	-0.05%
2019/07/11	3	68.37	3	67.50	68.40	0	10,008	0.00%
2019/07/10	1	66.10	0	0.00	66.10	1	9,776	0.01%
2019/07/05	1	65.70	0	0.00	66.20	1	9,730	0.01%
2019/07/04	0	0.00	1	66.10	65.30	-1	9,683	-0.01%
2019/07/02	1	65.10	0	0.00	64.60	1	9,582	0.01%
2019/07/01	1	66.10	0	0.00	66.10	1	9,615	0.01%
2019/06/28	18	61.89	0	0.00	61.50	18	9,809	0.18%
2019/06/26	10	60.50	0	0.00	60.50	10	9,960	0.10%
2019/06/25	0	0.00	7	62.27	61.30	-7	9,956	-0.07%
2019/06/20	7	63.06	1	62.60	62.50	6	10,219	0.06%
2019/06/04	10	59.45	0	0.00	59.00	10	10,403	0.10%
2019/05/31	1	60.00	0	0.00	59.80	1	10,322	0.01%
2019/05/29	1	58.50	0	0.00	58.40	1	10,248	0.01%
2019/05/28	1	58.40	0	0.00	58.40	1	10,391	0.01%
2019/05/23	0	0.00	4	58.70	58.30	-4	10,236	-0.04%
2019/05/22	2	63.50	0	0.00	62.90	2	9,971	0.02%
2019/05/21	7	62.16	0	0.00	62.60	7	9,963	0.07%
2019/05/17	0	0.00	1	66.00	65.60	-1	9,654	-0.01%
2019/05/09	1	69.00	1	69.60	69.40	0	9,431	0.00%
2019/05/08	1	70.30	0	0.00	70.00	1	9,355	0.01%
2019/05/07	1	71.30	0	0.00	71.00	1	9,252	0.01%
2019/04/25	0	0.00	5	73.96	73.60	-5	8,641	-0.06%
2019/04/24	0	0.00	1	73.20	73.10	-1	8,561	-0.01%
2019/04/22	0	0.00	18	75.14	75.00	-18	8,378	-0.21%
2019/04/19	0	0.00	4	75.00	75.50	-4	8,333	-0.05%
2019/04/17	4	75.20	0	0.00	75.20	4	8,000	0.05%
2019/04/11	8	71.00	0	0.00	71.40	8	7,774	0.10%
2019/04/09	1	70.90	0	0.00	70.80	1	7,839	0.01%
2019/04/02	0	0.00	2	70.00	70.60	-2	7,607	-0.03%
2019/04/01	0	0.00	1	68.70	68.70	-1	7,262	-0.01%
2019/03/27	5	68.84	4	68.95	68.40	1	7,012	0.01%
2019/03/26	0	0.00	2	67.05	67.50	-2	6,729	-0.03%
2019/03/21	1	63.30	0	0.00	63.70	1	6,275	0.02%
2019/03/20	0	63.00	0	0.00	63.00	0	6,223	0.00%
2019/03/19	0	62.40	0	0.00	62.60	0	6,138	0.00%
2019/03/18	0	62.40	0	0.00	62.70	0	6,069	0.00%
2019/03/13	1	62.50	1	63.10	63.00	0	6,077	0.00%
2019/03/08	0	0.00	8	63.89	63.50	-8	6,254	-0.13%
2019/02/26	0	0.00	3	62.90	64.50	-3	6,364	-0.05%
2019/02/22	1	59.90	0	0.00	59.80	1	6,319	0.02%
2019/02/19	2	58.80	0	0.00	58.60	2	6,429	0.03%
2019/01/22	0	0.00	1	58.70	58.50	-1	6,784	-0.01%
2019/01/03	3	54.50	3	55.60	56.00	0	7,624	0.00%
2019/01/02	0	0.00	2	56.60	56.50	-2	7,538	-0.03%
2018/12/27	1	58.00	0	0.00	57.90	1	7,546	0.01%
2018/12/12	1	60.20	6	59.90	60.00	-5	7,921	-0.06%
2018/12/11	6	59.15	0	0.00	58.80	6	7,865	0.08%
2018/12/06	0	0.00	2	60.70	59.70	-2	7,958	-0.03%
2018/12/05	2	62.70	0	0.00	62.80	2	7,815	0.03%
2018/12/04	0	0.00	1	64.70	64.60	-1	7,838	-0.01%
2018/12/03	0	0.00	2	63.50	64.50	-2	7,809	-0.03%
2018/11/30	1	61.70	0	0.00	62.40	1	7,672	0.01%
2018/11/29	3	62.87	0	0.00	62.00	3	7,506	0.04%
2018/11/13	1	59.50	0	0.00	59.50	1	6,465	0.02%
2018/11/05	0	0.00	1	61.80	62.40	-1	6,529	-0.02%
2018/11/02	1	63.20	2	63.20	62.60	-1	6,580	-0.02%
2018/11/01	2	62.50	1	62.10	62.60	1	6,624	0.02%
2018/10/17	0	0.00	5	65.00	65.00	-5	7,089	-0.07%
2018/10/15	0	0.00	1	63.30	63.30	-1	7,290	-0.01%
2018/10/12	1	62.60	0	0.00	63.70	1	7,249	0.01%
2018/10/11	3	61.93	1.1	61.92	61.80	1.9	7,236	0.03%
2018/10/05	1	71.00	1	72.50	70.70	0	6,736	0.00%
2018/10/01	0	0.00	7	75.40	74.90	-7	6,591	-0.11%
2018/09/25	1	73.50	0	0.00	74.30	1	6,584	0.02%
2018/09/19	1	72.10	0	0.00	73.00	1	6,649	0.02%
2018/09/18	0	0.00	1	72.20	72.00	-1	6,674	-0.01%
2018/09/11	1	70.30	0	0.00	70.90	1	6,942	0.01%
2018/09/10	4	70.18	0	0.00	69.60	4	7,100	0.06%
2018/09/03	9	74.18	0	0.00	74.30	9	7,728	0.12%
2018/08/27	1	73.60	0	0.00	73.10	1	8,023	0.01%
2018/08/13	0	0.00	10	74.60	74.60	-10	8,316	-0.12%
2018/08/08	0	0.00	3	78.20	78.40	-3	8,252	-0.04%
2018/07/31	1	76.80	0	0.00	78.40	1	8,534	0.01%
2018/07/30	2.1	78.74	7	78.73	78.50	-4.9	8,504	-0.06%
2018/07/25	0	0.00	1	70.50	70.20	-1	9,070	-0.01%
2018/07/20	1	70.70	0	0.00	70.60	1	9,641	0.01%
2018/07/19	1	73.60	0	0.00	72.30	1	9,586	0.01%
2018/07/12	1	71.00	0	0.00	70.70	1	9,900	0.01%
2018/07/06	0	0.00	4	69.70	68.80	-4	10,266	-0.04%
2018/07/05	4	69.58	0	0.00	69.60	4	10,359	0.04%
2018/07/04	0	0.00	3	69.93	70.00	-3	10,476	-0.03%
2018/07/03	2	69.30	0	0.00	69.50	2	10,591	0.02%
2018/06/28	0	70.90	2	72.30	70.90	-2	10,750	-0.02%
2018/06/27	0	0.00	5	71.88	70.80	-5	10,797	-0.05%
2018/06/26	5	71.50	0	0.00	71.50	5	10,868	0.05%
2018/06/25	0	0.00	5.1	72.32	72.40	-5.1	10,955	-0.05%
2018/06/22	2	71.40	0.1	72.40	72.30	2	11,107	0.02%
2018/06/21	0	0.00	0.1	72.60	72.60	-0.1	11,187	0.00%
2018/06/20	3	71.30	3	71.60	72.10	0	11,268	0.00%
2018/06/19	2	73.50	0	0.00	72.10	2	11,166	0.02%
2018/06/14	3	75.00	0	0.00	74.50	3	10,832	0.03%
2018/06/11	0	0.00	6	77.03	76.10	-6	10,767	-0.06%
2018/06/08	0	0.00	3	77.37	77.50	-3	10,783	-0.03%
2018/06/07	0	0.00	13	78.82	78.40	-13	10,951	-0.12%
2018/06/06	1	77.20	0	0.00	77.60	1	10,931	0.01%
2018/06/05	4	76.68	9	76.83	76.80	-5	11,093	-0.05%
2018/06/04	6	76.08	0	0.00	76.80	6	11,302	0.05%
2018/06/01	0	0.00	1	76.20	76.00	-1	11,445	-0.01%
2018/05/31	15	75.60	8	75.38	76.00	7	11,693	0.06%
2018/05/30	4	75.75	0	0.00	75.30	4	11,569	0.03%
2018/05/29	0	0.00	1	78.10	78.10	-1	11,440	-0.01%
2018/05/28	2	78.30	3	78.30	78.20	-1	11,864	-0.01%
2018/05/25	6	78.43	0	0.00	79.00	6	12,266	0.05%
2018/05/24	0	0.00	16	78.81	78.10	-16	12,755	-0.13%
2018/05/23	11	78.79	0.5	78.60	78.50	10.5	13,228	0.08%
2018/05/22	11	79.75	0	0.00	79.00	11	13,796	0.08%
2018/05/21	1	79.20	8	80.23	79.80	-7	14,317	-0.05%
2018/05/18	5	78.40	1	79.50	78.70	4	14,837	0.03%
2018/05/15	0	0.00	2	80.60	79.70	-2	17,195	-0.01%
2018/05/11	0	0.00	4	79.90	79.80	-4	19,498	-0.02%
2018/05/10	0	78.50	0.5	78.50	78.50	-0.5	20,801	0.00%
2018/05/08	8	78.10	1	78.00	77.70	7	24,370	0.03%
2018/05/04	5	78.00	3	77.20	80.20	2	29,040	0.01%
2018/05/03	5	75.30	1	74.70	75.10	4	30,842	0.01%
2018/05/02	6	77.72	1	80.80	75.70	5	36,334	0.01%
2018/04/30	8	80.51	1	83.80	80.30	7	38,764	0.02%