日月光投控 (3711)-群益金鼎-敦南券商分點個股進出

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
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
13,690張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/17	2	157.50	1	159.50	158.00	1	16,762	0.01%
2024/12/13	0	0.00	2	159.50	158.50	-2	17,101	-0.01%
2024/12/12	2	156.00	2	158.00	157.00	0	17,079	0.00%
2024/12/11	1	155.50	1	158.00	156.00	0	17,096	0.00%
2024/12/10	1	158.00	3	158.50	158.00	-2	17,122	-0.01%
2024/12/09	76	160.00	77	159.99	160.00	-1	17,133	-0.01%
2024/12/06	2	160.00	8.1	160.93	159.50	-6.1	17,229	-0.04%
2024/12/05	1	157.00	2	157.75	157.50	-1	17,040	-0.01%
2024/12/04	3	155.00	6	156.75	158.00	-3	16,898	-0.02%
2024/12/03	7	154.79	7	157.21	155.00	0	16,937	0.00%
2024/12/02	3	154.17	8	155.19	154.50	-5	16,757	-0.03%
2024/11/29	3	148.33	4.1	150.52	151.50	-1.1	16,722	-0.01%
2024/11/28	1	147.50	0.1	147.50	147.00	1	16,745	0.01%
2024/11/27	2	152.00	0	0.00	150.50	2	16,635	0.01%
2024/11/26	2	154.75	0	0.00	155.00	2	16,586	0.01%
2024/11/25	0.1	157.25	0	157.50	156.00	0.1	16,596	0.00%
2024/11/22	1	157.00	3	157.00	156.50	-2	16,627	-0.01%
2024/11/21	5	152.10	1.1	153.50	153.50	4	16,684	0.02%
2024/11/20	2	155.25	1	156.50	155.00	1	16,681	0.01%
2024/11/19	5	155.10	4	157.50	154.50	1	16,668	0.01%
2024/11/18	3.1	154.00	6.1	152.34	151.50	-3	16,422	-0.02%
2024/11/15	10.1	156.56	9	157.94	155.00	1.1	16,326	0.01%
2024/11/14	4.1	154.51	0	0.00	154.00	4.1	16,224	0.03%
2024/11/13	12.2	158.03	23	157.80	157.00	-10.8	16,166	-0.07%
2024/11/12	6	153.92	3	154.50	152.50	3	16,077	0.02%
2024/11/11	2	155.25	3	157.50	157.50	-1	16,030	-0.01%
2024/11/08	5	156.30	5	158.10	155.50	0	16,223	0.00%
2024/11/07	2	156.75	7	156.29	156.00	-5	16,379	-0.03%
2024/11/06	16	152.09	16	151.28	152.00	0	16,491	0.00%
2024/11/05	5	149.50	3	149.83	150.00	2	16,719	0.01%
2024/11/04	19	152.58	16	152.00	152.50	3	16,910	0.02%
2024/11/01	6	150.67	3	152.67	154.00	3	17,210	0.02%
2024/10/30	0	0.00	1	157.50	157.00	-1	17,142	-0.01%
2024/10/29	2.1	157.02	5.1	158.30	158.50	-3	17,163	-0.02%
2024/10/28	18	161.25	17	159.79	161.00	1	17,215	0.01%
2024/10/25	1	161.50	2	161.75	162.00	-1	17,371	-0.01%
2024/10/24	3.1	160.00	1.1	160.48	159.00	2.1	17,585	0.01%
2024/10/23	3.1	161.68	2	163.00	161.50	1.1	18,232	0.01%
2024/10/22	7	163.00	1	163.00	164.00	6	18,330	0.03%
2024/10/21	22	161.66	3	163.17	161.50	19	18,445	0.10%
2024/10/18	18	164.75	20	164.86	163.50	-2	18,603	-0.01%
2024/10/17	13.1	165.35	2	164.50	165.50	11.1	18,420	0.06%
2024/10/16	1.5	164.83	2	166.00	165.00	-0.5	18,617	0.00%
2024/10/15	2	163.25	11.1	163.98	168.50	-9.1	18,292	-0.05%
2024/10/14	12.1	157.58	8.1	157.76	158.00	4	18,007	0.02%
2024/10/11	0.1	156.00	0	0.00	155.00	0.1	18,483	0.00%
2024/10/09	0	0.00	5	153.70	154.00	-5	18,715	-0.03%
2024/10/08	1	152.00	0	0.00	153.00	1	18,777	0.01%
2024/10/07	1	154.50	1	153.50	155.00	0	19,017	0.00%
2024/10/04	1	150.00	1	151.00	151.00	0	18,968	0.00%
2024/10/01	2	151.50	3	153.00	151.50	-1	18,783	-0.01%
2024/09/30	6	153.25	0.1	154.19	151.00	5.9	18,793	0.03%
2024/09/27	18	159.56	15.6	160.00	159.00	2.4	18,716	0.01%
2024/09/26	7.2	158.72	7	159.50	162.50	0.2	18,683	0.00%
2024/09/25	6	156.92	0	0.00	158.50	6	18,619	0.03%
2024/09/24	5	154.50	6	154.67	157.00	-1	18,502	-0.01%
2024/09/23	0	0.00	1	154.00	157.00	-1	18,399	-0.01%
2024/09/20	15	154.43	24	154.23	154.50	-9	18,360	-0.05%
2024/09/19	4	149.63	1	150.50	152.00	3	18,094	0.02%
2024/09/18	2	152.75	2	152.00	152.50	0	17,862	0.00%
2024/09/16	0	0.00	7.1	153.80	154.00	-7.1	17,626	-0.04%
2024/09/13	2	146.75	0	0.00	147.00	2	17,421	0.01%
2024/09/12	0	0.00	5.3	147.70	147.50	-5.3	17,578	-0.03%
2024/09/11	3	141.83	2	141.50	142.00	1	17,538	0.01%
2024/09/09	0	0.00	0	141.50	142.00	0	17,437	0.00%
2024/09/06	1	144.00	0	0.00	141.50	1	17,407	0.01%
2024/09/05	3	143.83	0.1	145.80	143.50	3	17,435	0.02%
2024/09/04	4	142.75	3	145.00	143.50	1	17,477	0.01%
2024/09/02	4	154.75	4	153.38	153.00	0	17,333	0.00%
2024/08/30	1	153.00	5	153.50	153.50	-4	17,405	-0.02%
2024/08/29	3	150.83	2	152.50	152.00	1	17,401	0.01%
2024/08/28	1	151.00	11	150.73	152.00	-10	17,438	-0.06%
2024/08/27	2	146.75	1	148.00	147.00	1	17,834	0.01%
2024/08/26	5	149.20	2	149.50	148.00	3	17,942	0.02%
2024/08/23	1	147.50	1	150.50	150.50	0	17,886	0.00%
2024/08/22	2	150.00	1.1	149.54	150.00	0.9	17,786	0.01%
2024/08/21	4	151.88	4	152.00	152.50	0	17,831	0.00%
2024/08/19	2	153.02	23	154.04	154.00	-21	17,867	-0.12%
2024/08/16	0	0.00	2	155.00	153.50	-2	17,810	-0.01%
2024/08/15	8	151.75	2	151.00	151.00	6	17,706	0.03%
2024/08/14	2	156.75	1	156.00	156.00	1	17,529	0.01%
2024/08/13	2	148.77	2.1	150.24	149.00	-0.1	17,262	0.00%
2024/08/12	4	150.00	7	150.07	148.50	-3	17,198	-0.02%
2024/08/09	10	144.15	6	146.33	145.50	4	17,049	0.02%
2024/08/08	6.1	138.02	5.3	138.45	138.00	0.8	16,801	0.00%
2024/08/07	3	142.69	3.1	144.35	145.50	0	16,624	0.00%
2024/08/06	2	133.00	5.3	135.42	137.50	-3.3	16,422	-0.02%
2024/08/05	7.1	130.67	12	130.33	130.00	-4.9	16,083	-0.03%
2024/08/02	10.5	145.10	0	0.00	143.50	10.5	15,736	0.07%
2024/08/01	25	153.48	24	152.08	153.50	1	15,465	0.01%
2024/07/31	2	150.50	0.1	151.00	150.00	1.9	15,372	0.01%
2024/07/30	4.1	150.80	3	151.17	155.50	1.1	15,203	0.01%
2024/07/29	4	155.13	2	154.00	153.50	2	15,140	0.01%
2024/07/26	39	155.55	1	155.50	155.50	38	14,961	0.25%
2024/07/23	1	168.00	1.1	172.97	172.50	-0.1	14,317	0.00%
2024/07/22	1.2	167.92	0	166.00	164.00	1.2	14,249	0.01%
2024/07/19	0.2	170.00	0	171.22	171.00	0.2	14,119	0.00%
2024/07/18	3.7	173.87	1	176.00	176.00	2.7	13,888	0.02%
2024/07/17	4	180.25	1	187.00	182.50	3	13,690	0.02%
2024/07/16	0.1	177.00	0	0.00	179.00	0.1	13,505	0.00%
2024/07/15	1	180.00	1.3	178.60	179.50	-0.3	13,869	0.00%
2024/07/12	12.7	177.89	7.2	184.13	177.50	5.5	13,899	0.04%
2024/07/11	3.1	187.16	9	187.56	193.50	-5.9	13,354	-0.04%
2024/07/10	5.1	177.52	1.1	181.18	179.50	3.9	13,278	0.03%
2024/07/09	1.7	178.29	10	177.40	180.00	-8.4	13,307	-0.06%
2024/07/08	4	170.00	6	173.00	172.50	-2	13,130	-0.02%
2024/07/05	1	166.50	1	167.00	168.50	0	13,208	0.00%
2024/07/04	12.1	164.38	0	0.00	166.00	12.1	13,382	0.09%
2024/07/03	0.1	160.50	0	0.00	160.50	0.1	13,404	0.00%
2024/07/02	2.1	162.85	0	0.00	159.00	2.1	13,387	0.02%
2024/07/01	1	163.00	0.5	165.00	164.50	0.5	13,213	0.00%
2024/06/28	3	169.33	1	169.02	168.50	2	13,141	0.02%
2024/06/27	6.1	170.92	5	171.70	172.00	1.1	13,277	0.01%
2024/06/26	3	172.00	4	173.63	172.50	-1	13,583	-0.01%
2024/06/25	2	165.50	2	168.50	169.00	0	13,590	0.00%
2024/06/24	0	173.00	2	172.25	172.50	-2	13,557	-0.01%
2024/06/21	0	0.00	1	173.53	174.50	-1	13,558	-0.01%
2024/06/20	1.3	177.61	3	177.50	178.00	-1.7	13,479	-0.01%
2024/06/19	5	179.10	7	178.71	179.00	-2	13,510	-0.01%
2024/06/18	1	170.00	10.1	170.39	171.00	-9.1	13,476	-0.07%
2024/06/17	0	0.00	1	167.97	167.00	-1	13,519	-0.01%
2024/06/13	0	163.00	19	165.74	164.00	-19	13,837	-0.14%
2024/06/12	2	162.50	2	162.75	162.50	0	14,056	0.00%
2024/06/11	1	159.50	0	0.00	160.00	1	14,157	0.01%
2024/06/07	0	0.00	1	158.50	159.50	-1	14,300	-0.01%
2024/06/06	1	160.50	4.2	159.26	160.00	-3.2	14,415	-0.02%
2024/06/05	1	156.50	0	0.00	157.00	1	14,657	0.01%
2024/06/04	2	159.25	0	0.00	159.50	2	15,680	0.01%
2024/06/03	10	160.00	1.5	161.00	161.00	8.5	16,185	0.05%
2024/05/31	6	157.00	6	157.50	157.00	0	16,247	0.00%
2024/05/30	1	158.50	0	0.00	158.50	1	15,906	0.01%
2024/05/29	1	165.00	1	164.50	163.00	0	15,875	0.00%
2024/05/28	7	164.21	6	164.00	164.00	1	15,854	0.01%
2024/05/27	7	164.43	1	165.49	165.50	6	15,897	0.04%
2024/05/23	1.5	159.82	1	158.00	161.50	0.5	15,761	0.00%
2024/05/22	0	0.00	2	155.75	155.50	-2	15,709	-0.01%
2024/05/21	1	154.00	2	154.00	154.00	-1	15,712	-0.01%
2024/05/17	0	0.00	0.1	151.50	151.50	-0.1	15,727	0.00%
2024/05/15	2	151.00	1	151.01	151.00	1	15,934	0.01%
2024/05/14	1	149.01	0	0.00	149.00	1	16,013	0.01%
2024/05/13	1	148.01	1	149.00	148.00	0	16,077	0.00%
2024/05/10	0	0.00	5	152.40	151.50	-5	16,159	-0.03%
2024/05/09	0.5	150.00	1.2	149.00	148.00	-0.7	16,132	0.00%
2024/05/08	0	0.00	0.1	149.50	150.50	-0.1	16,125	0.00%
2024/05/07	1	150.02	3.1	150.51	151.00	-2.1	16,059	-0.01%
2024/05/03	0	0.00	1	148.00	148.00	-1	15,890	-0.01%
2024/05/02	2.5	143.60	1	142.50	144.50	1.5	15,863	0.01%
2024/04/30	0	0.00	0.1	147.00	148.00	-0.1	15,687	0.00%
2024/04/29	1.2	147.06	1	147.00	147.00	0.2	15,651	0.00%
2024/04/26	1	142.50	0	0.00	142.50	1	15,766	0.01%
2024/04/25	3	145.67	0.2	147.00	145.00	2.8	15,906	0.02%
2024/04/24	2	148.25	0	0.00	148.00	2	15,903	0.01%
2024/04/23	3.5	147.14	0	0.00	145.00	3.5	15,923	0.02%
2024/04/22	2.3	144.02	2	144.00	144.50	0.3	15,893	0.00%
2024/04/19	4	146.25	2.1	146.29	146.00	2	15,731	0.01%
2024/04/18	7	151.43	2	152.00	151.00	5	15,212	0.03%
2024/04/17	0	0.00	1	156.00	156.00	-1	14,996	-0.01%
2024/04/16	5	154.20	6	154.42	153.00	-1	14,969	-0.01%
2024/04/15	1	159.50	2	158.75	160.00	-1	14,828	-0.01%
2024/04/12	0.1	159.50	2.4	160.71	160.50	-2.3	14,705	-0.02%
2024/04/11	1.1	157.51	1.2	158.00	159.00	-0.2	14,657	0.00%
2024/04/10	2.3	158.46	4.1	158.11	158.50	-1.8	14,551	-0.01%
2024/04/09	0	154.50	7	156.07	156.00	-7	14,659	-0.05%
2024/04/08	7	152.71	5	155.30	153.00	2	14,652	0.01%
2024/04/03	1.5	152.33	1	154.00	154.50	0.5	14,578	0.00%
2024/04/02	3	152.17	4	152.63	153.50	-1	14,453	-0.01%
2024/04/01	13	153.31	5	154.90	150.00	8	14,286	0.06%
2024/03/29	7	156.93	22	159.20	161.00	-15	13,941	-0.11%
2024/03/28	5	153.50	7.4	154.48	155.00	-2.4	13,494	-0.02%
2024/03/27	11	153.64	9	153.78	154.00	2	13,384	0.02%
2024/03/26	8.1	155.91	4	156.25	157.00	4.1	13,292	0.03%
2024/03/25	4	156.25	3.1	156.85	157.50	0.9	13,340	0.01%
2024/03/22	2	159.00	0	0.00	159.00	2	13,323	0.02%
2024/03/21	3	158.03	2	159.25	160.00	1	13,302	0.01%
2024/03/20	7.1	158.64	5	157.90	156.50	2.1	13,282	0.02%
2024/03/19	2.9	157.78	1	160.00	160.00	1.9	13,259	0.01%
2024/03/18	1.1	156.41	2	157.49	158.00	-0.9	13,069	-0.01%
2024/03/15	1.1	154.36	0.1	153.00	153.00	1	12,944	0.01%
2024/03/14	7.9	154.36	2.1	153.54	154.00	5.9	12,704	0.05%
2024/03/13	9	158.44	8	156.31	158.50	1	12,692	0.01%
2024/03/12	10	155.00	1	156.50	157.50	9	12,545	0.07%
2024/03/11	10	156.00	20	152.68	154.00	-10	12,451	-0.08%
2024/03/08	24.3	166.30	18	169.67	159.50	6.3	12,209	0.05%
2024/03/07	13	155.85	27.1	161.14	163.50	-14.1	11,149	-0.13%
2024/03/06	2	146.25	4.1	146.32	149.00	-2.1	10,595	-0.02%
2024/03/05	7	142.29	2.1	143.26	144.50	4.9	10,633	0.05%
2024/03/04	1	141.50	1	142.50	141.50	0	10,639	0.00%
2024/03/01	1.2	138.13	5.7	139.48	138.00	-4.6	10,599	-0.04%
2024/02/29	2	136.50	1.2	137.50	139.00	0.8	10,590	0.01%
2024/02/27	4	138.88	12.4	139.40	138.00	-8.4	10,500	-0.08%
2024/02/26	3	141.00	0	0.00	141.50	3	10,443	0.03%
2024/02/23	2.5	141.50	0	141.00	141.50	2.5	10,443	0.02%
2024/02/22	6	138.33	0.5	138.50	138.50	5.5	10,550	0.05%
2024/02/21	0	137.50	3	137.00	137.50	-3	10,523	-0.03%
2024/02/20	2	136.75	0	137.00	137.00	2	10,534	0.02%
2024/02/19	0	136.00	0	0.00	136.00	0	10,552	0.00%
2024/02/16	10	138.00	5.3	141.49	137.00	4.7	10,799	0.04%
2024/02/15	0.1	135.29	10.3	135.50	135.50	-10.2	10,676	-0.10%
2024/02/05	6	128.50	1	130.50	130.00	5	10,851	0.05%
2024/02/02	10.7	130.28	0	0.00	129.50	10.7	10,754	0.10%
2024/02/01	3.8	133.28	1	135.00	133.00	2.8	10,571	0.03%
2024/01/31	1	135.50	0	0.00	136.00	1	10,429	0.01%
2024/01/30	1	137.00	0	0.00	136.00	1	10,412	0.01%
2024/01/29	0	0.00	5	136.60	137.00	-5	10,540	-0.05%
2024/01/26	2	137.00	0	0.00	137.00	2	10,641	0.02%
2024/01/25	0	135.50	6	136.75	137.00	-6	10,680	-0.06%
2024/01/23	0	0.00	1	135.00	134.50	-1	10,790	-0.01%
2024/01/22	1.5	132.67	4.4	133.39	134.50	-2.9	10,895	-0.03%
2024/01/19	1	130.49	8	130.81	131.00	-7	10,843	-0.06%
2024/01/18	1.5	124.87	2	126.50	127.00	-0.5	10,753	0.00%
2024/01/17	1	124.00	1	125.00	125.00	0	10,796	0.00%
2024/01/16	2	123.50	2	125.25	125.50	0	10,745	0.00%
2024/01/15	2	126.00	1	128.00	125.50	1	10,726	0.01%
2024/01/12	2.2	125.07	0.2	126.00	126.00	2	10,964	0.02%
2024/01/11	0.9	126.50	0	0.00	125.50	0.9	11,097	0.01%
2024/01/10	1	125.00	0	0.00	126.50	1	11,322	0.01%
2024/01/09	1	126.00	2	127.25	126.50	-1	11,381	-0.01%
2024/01/08	3.1	125.87	0	0.00	126.00	3.1	11,319	0.03%
2024/01/05	5	125.90	0	0.00	126.50	5	11,354	0.04%
2024/01/04	1	127.00	0	0.00	127.00	1	11,415	0.01%
2024/01/03	7	127.28	0	126.00	126.50	7	11,651	0.06%
2024/01/02	0	0.00	10	133.00	133.50	-10	11,332	-0.09%
2023/12/29	1.1	134.55	0.1	134.00	135.00	1	11,292	0.01%
2023/12/28	0	0.00	2	135.00	135.50	-2	11,296	-0.02%
2023/12/25	0.1	130.50	0	0.00	131.00	0.1	11,265	0.00%
2023/12/19	0	0.00	2	131.00	131.50	-2	11,367	-0.02%
2023/12/18	0	0.00	11	131.09	131.50	-11	11,390	-0.10%
2023/12/15	2.1	133.46	0	0.00	131.00	2.1	11,408	0.02%
2023/12/14	0	132.00	2	133.00	133.50	-2	11,256	-0.02%
2023/12/13	0	0.00	2	130.25	130.00	-2	11,179	-0.02%
2023/12/08	0	0.00	2	130.00	129.50	-2	11,510	-0.02%
2023/12/06	0	0.00	0	127.50	129.00	0	11,598	0.00%
2023/12/05	1	129.50	1.2	129.00	129.50	-0.2	11,677	0.00%
2023/12/04	8	129.75	15	130.00	130.00	-7	11,632	-0.06%
2023/12/01	0.1	128.00	0	0.00	128.00	0.1	11,645	0.00%
2023/11/30	1	127.00	12	127.83	128.00	-11	11,645	-0.09%
2023/11/29	0	0.00	3.6	126.42	127.00	-3.6	11,473	-0.03%
2023/11/27	0	0.00	1	126.50	126.00	-1	11,440	-0.01%
2023/11/22	1	127.00	3	126.50	126.50	-2	12,330	-0.02%
2023/11/21	1.2	124.91	4.1	127.84	127.00	-2.9	12,850	-0.02%
2023/11/20	0	0.00	3	123.00	124.00	-3	12,782	-0.02%
2023/11/17	1	125.50	1	125.50	125.50	0	12,736	0.00%
2023/11/16	0	125.00	12.2	124.66	125.00	-12.2	12,730	-0.10%
2023/11/15	2	125.25	2	125.75	126.00	0	12,641	0.00%
2023/11/14	7	123.00	4.1	123.23	123.50	2.9	12,410	0.02%
2023/11/13	0.2	122.37	21.1	122.31	122.50	-20.9	12,429	-0.17%
2023/11/10	0	0.00	3	117.50	117.50	-3	12,190	-0.02%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/07	4	117.38	4.6	117.00	117.50	-0.6	12,387	0.00%
2023/11/06	1	118.49	4	119.13	118.50	-3	12,489	-0.02%
2023/11/03	0	0.00	0.1	116.00	117.50	-0.1	12,445	0.00%
2023/11/02	0	0.00	2	116.00	116.00	-2	12,453	-0.02%
2023/11/01	0	0.00	2	115.00	114.50	-2	12,399	-0.02%
2023/10/31	0	0.00	1	113.50	113.50	-1	12,478	-0.01%
2023/10/30	0	0.00	1	112.50	112.00	-1	12,676	-0.01%
2023/10/27	1.3	113.60	0	0.00	113.50	1.3	12,745	0.01%
2023/10/26	3	111.67	1	113.00	112.00	2	12,896	0.02%
2023/10/25	1	112.50	1	114.50	114.00	0	13,077	0.00%
2023/10/24	1	114.00	0	0.00	114.00	1	13,022	0.01%
2023/10/23	0	0.00	0	116.00	115.00	0	12,980	0.00%
2023/10/20	0.3	118.00	7	117.22	118.50	-6.7	13,087	-0.05%
2023/10/19	2	115.25	1	115.50	116.00	1	12,916	0.01%
2023/10/18	1	115.50	1.5	116.50	116.00	-0.5	13,025	0.00%
2023/10/17	1	116.50	0	0.00	116.00	1	12,869	0.01%
2023/10/16	1	114.50	1	116.00	116.00	0	12,932	0.00%
2023/10/13	0	115.00	1.5	115.33	116.50	-1.5	13,162	-0.01%
2023/10/12	1	117.00	5	116.00	116.50	-4	13,308	-0.03%
2023/10/11	3	114.67	25	114.86	115.50	-22	13,384	-0.16%
2023/10/06	3	110.50	3	111.00	110.50	0	13,242	0.00%
2023/10/05	2	110.01	4	111.25	112.00	-2	13,451	-0.01%
2023/10/04	1	109.50	0	0.00	109.50	1	13,557	0.01%
2023/10/02	3	111.00	2	111.25	111.00	1	13,965	0.01%
2023/09/28	2	109.25	0	0.00	109.50	2	14,153	0.01%
2023/09/27	1	109.00	1	108.50	109.50	0	14,234	0.00%
2023/09/26	20.5	109.73	24	110.17	109.00	-3.5	14,309	-0.02%
2023/09/25	2	112.50	1	112.50	112.50	1	14,371	0.01%
2023/09/21	4	112.63	3.4	113.50	112.00	0.6	15,060	0.00%
2023/09/20	0	114.50	0	0.00	114.50	0	15,250	0.00%
2023/09/19	0	0.00	3	115.17	114.00	-3	15,547	-0.02%
2023/09/18	4.5	114.00	1	114.00	113.50	3.5	15,793	0.02%
2023/09/15	13	116.58	5	117.00	116.00	8	15,839	0.05%
2023/09/14	0	0.00	5.4	114.46	115.50	-5.4	15,763	-0.03%
2023/09/13	11	113.00	0	0.00	112.50	11	15,743	0.07%
2023/09/12	3	115.01	3.5	115.42	115.50	-0.5	15,642	0.00%
2023/09/11	5.7	114.18	1	114.50	113.50	4.7	15,652	0.03%
2023/09/08	8	115.25	6	115.50	116.50	2	15,680	0.01%
2023/09/07	1	118.00	2	119.00	118.50	-1	15,829	-0.01%
2023/09/06	3	118.17	3	118.50	118.00	0	15,997	0.00%
2023/09/05	3	117.33	4	118.38	118.50	-1	16,147	-0.01%
2023/09/04	2	117.00	0	0.00	118.00	2	16,289	0.01%
2023/08/31	2.4	118.00	1	118.50	118.00	1.4	17,476	0.01%
2023/08/30	0	0.00	6	118.83	120.00	-6	17,535	-0.03%
2023/08/29	1	116.50	7	116.93	117.50	-6	17,833	-0.03%
2023/08/28	14.5	120.53	3	121.32	119.00	11.5	17,724	0.06%
2023/08/25	11	114.96	20	115.33	116.50	-9	17,796	-0.05%
2023/08/24	2	112.25	6	112.50	113.00	-4	17,728	-0.02%
2023/08/21	0	0.00	40	107.25	108.00	-40	19,229	-0.21%
2023/08/18	0.1	107.50	0	0.00	107.00	0.1	19,427	0.00%
2023/08/17	4.1	105.34	32	107.09	108.50	-27.9	19,519	-0.14%
2023/08/16	4.4	107.50	0	108.50	108.00	4.4	19,556	0.02%
2023/08/15	1	110.50	1	111.00	110.00	0	19,526	0.00%
2023/08/09	0	0.00	1	110.50	111.00	-1	19,811	-0.01%
2023/08/08	1	108.50	0	0.00	109.00	1	19,798	0.01%
2023/08/07	0.1	111.00	1	111.50	111.50	-0.9	19,717	0.00%
2023/08/04	0.1	110.00	0	0.00	109.00	0.1	19,801	0.00%
2023/08/02	5.1	111.57	0	110.50	110.50	5.1	19,699	0.03%
2023/08/01	4	112.75	4	113.25	114.00	0	19,380	0.00%
2023/07/31	7	115.93	2	115.75	114.50	5	19,111	0.03%
2023/07/28	10	117.30	5.1	118.39	117.50	4.9	18,899	0.03%
2023/07/27	3	112.00	2	112.50	114.00	1	18,646	0.01%
2023/07/26	4	113.75	0	0.00	113.50	4	18,668	0.02%
2023/07/25	6	114.42	3.3	113.53	114.50	2.7	18,785	0.01%
2023/07/24	2	110.50	0	0.00	110.50	2	18,701	0.01%
2023/07/21	1	110.50	0	0.00	110.50	1	18,835	0.01%
2023/07/20	1	113.50	1	114.00	113.50	0	18,683	0.00%
2023/07/19	14	113.96	3	114.17	112.50	11	18,677	0.06%
2023/07/18	7	114.50	3	116.17	116.00	4	18,724	0.02%
2023/07/17	3	115.17	6.1	115.17	115.00	-3.1	18,515	-0.02%
2023/07/14	0	0.00	6	115.00	115.00	-6	18,381	-0.03%
2023/07/13	14	111.18	12	110.50	110.00	2	18,144	0.01%
2023/07/12	4	108.88	3	109.00	110.00	1	18,019	0.01%
2023/07/11	11	109.77	6	110.17	109.50	5	17,959	0.03%
2023/07/06	4	109.13	1	108.50	108.50	3	18,145	0.02%
2023/07/05	0	111.00	1	112.00	111.50	-1	18,079	-0.01%
2023/07/04	3	111.00	0	0.00	111.00	3	18,034	0.02%
2023/07/03	4	110.74	1	111.00	111.00	3	17,939	0.02%
2023/06/30	3	109.83	1	110.50	110.50	2	17,928	0.01%
2023/06/29	2	122.25	6	122.58	122.50	-4	17,541	-0.02%
2023/06/28	5.3	123.98	8	124.50	124.00	-2.7	17,438	-0.02%
2023/06/27	15	123.30	0	0.00	124.00	15	17,249	0.09%
2023/06/26	1	126.00	6	124.50	126.00	-5	16,972	-0.03%
2023/06/21	0	0.00	10	127.00	126.50	-10	16,836	-0.06%
2023/06/20	10	125.00	6	125.00	126.50	4	16,846	0.02%
2023/06/19	0	126.50	1	127.00	126.50	-1	16,896	-0.01%
2023/06/16	0	125.00	0	0.00	125.50	0	16,919	0.00%
2023/06/15	6	126.17	0.8	126.00	126.50	5.3	16,850	0.03%
2023/06/14	0	0.00	0.2	124.50	124.50	-0.2	16,920	0.00%
2023/06/13	1	128.00	11	127.36	128.00	-10	16,782	-0.06%
2023/06/12	1	125.00	15	125.53	125.50	-14	16,636	-0.08%
2023/06/09	1	124.50	9	124.94	126.00	-8	16,594	-0.05%
2023/06/08	11	122.00	0.1	122.50	122.50	10.9	16,428	0.07%
2023/06/07	9	124.61	13	124.69	125.00	-4	16,287	-0.02%
2023/06/06	5	119.50	14.9	119.82	121.50	-9.9	15,681	-0.06%
2023/06/05	1	117.00	1.6	116.81	116.50	-0.6	15,127	0.00%
2023/06/02	0	0.00	12.1	115.79	116.50	-12.1	15,003	-0.08%
2023/06/01	0	0.00	1	112.00	112.00	-1	14,515	-0.01%
2023/05/31	0	0.00	6	111.17	111.50	-6	14,423	-0.04%
2023/05/30	2	111.50	9	112.11	111.50	-7	13,966	-0.05%
2023/05/29	3	110.50	0	0.00	109.00	3	13,542	0.02%
2023/05/26	0	0.00	10	111.00	110.50	-10	13,374	-0.07%
2023/05/24	4	109.00	0.2	108.50	108.50	3.8	12,352	0.03%
2023/05/23	1.2	109.00	0	0.00	110.00	1.2	12,160	0.01%
2023/05/22	0	0.00	1	110.00	110.00	-1	12,093	-0.01%
2023/05/19	0	0.00	3	109.50	109.00	-3	11,958	-0.03%
2023/05/18	0	0.00	3	109.17	109.00	-3	11,980	-0.03%
2023/05/16	0	0.00	1	105.00	104.00	-1	11,782	-0.01%
2023/05/11	0	0.00	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	1	102.50	0	0.00	102.50	1	12,208	0.01%
2023/05/09	1	103.50	0	0.00	104.50	1	12,197	0.01%
2023/05/05	0	0.00	0	104.00	103.00	0	12,641	0.00%
2023/05/04	0	0.00	0.1	103.00	103.00	-0.1	12,901	0.00%
2023/05/03	0	100.50	0	0.00	101.50	0	12,983	0.00%
2023/05/02	1.2	100.58	0.4	100.50	100.50	0.8	13,109	0.01%
2023/04/28	1	100.00	3	101.00	101.00	-2	13,310	-0.02%
2023/04/26	1	99.90	0	0.00	100.50	1	13,108	0.01%
2023/04/25	0	102.41	0	0.00	101.50	0	12,980	0.00%
2023/04/21	0	103.00	0	0.00	102.50	0	12,978	0.00%
2023/04/20	5	103.50	5	103.00	103.50	0	12,887	0.00%
2023/04/19	8	104.50	0	0.00	103.50	8	13,041	0.06%
2023/04/18	0	0.00	1	105.95	105.50	-1	13,118	-0.01%
2023/04/17	6	106.00	0	0.00	106.00	6	13,172	0.05%
2023/04/14	1	103.50	1	106.00	105.50	0	13,143	0.00%
2023/04/13	11	104.27	1	104.50	103.50	10	13,028	0.08%
2023/04/11	0	0.00	1	108.50	109.00	-1	12,271	-0.01%
2023/04/10	1	108.50	0	0.00	109.00	1	12,183	0.01%
2023/04/07	6	111.08	0	0.00	110.50	6	12,032	0.05%
2023/03/31	8	113.38	3	113.83	112.50	5	11,951	0.04%
2023/03/30	2	112.00	2.1	112.48	112.50	-0.1	12,012	0.00%
2023/03/29	0	0.00	2	110.50	111.50	-2	12,149	-0.02%
2023/03/28	0	0.00	1	110.00	109.50	-1	12,285	-0.01%
2023/03/24	0	0.00	1	111.00	111.00	-1	12,707	-0.01%
2023/03/23	0	0.00	1	110.00	110.50	-1	12,687	-0.01%
2023/03/22	1	109.00	0.2	109.00	109.00	0.9	12,755	0.01%
2023/03/20	0	0.00	1.2	108.57	109.50	-1.2	12,844	-0.01%
2023/03/16	0.1	107.00	0	0.00	108.00	0.1	12,787	0.00%
2023/03/14	0	0.00	5	110.00	107.00	-5	12,825	-0.04%
2023/03/13	0	108.00	0	0.00	108.50	0	12,754	0.00%
2023/03/10	0.1	106.50	21	106.52	107.00	-21	12,780	-0.16%
2023/03/09	0	0.00	0.2	109.00	109.00	-0.2	13,038	0.00%
2023/03/08	0	0.00	0.2	109.00	109.50	-0.2	13,156	0.00%
2023/03/07	0.2	109.17	0	0.00	110.50	0.2	13,128	0.00%
2023/03/06	23	109.00	0	0.00	109.00	23	12,988	0.18%
2023/03/03	0	108.00	2	108.25	108.00	-2	13,044	-0.02%
2023/03/02	0	0.00	3	108.16	108.00	-3	13,038	-0.02%
2023/02/24	0	105.50	7.1	106.43	106.00	-7	12,931	-0.05%
2023/02/23	3	103.33	1	103.99	103.50	2	12,638	0.02%
2023/02/20	1.1	101.56	0	0.00	103.00	1.1	12,861	0.01%
2023/02/17	1	102.51	0	0.00	102.00	1	13,032	0.01%
2023/02/16	0	104.50	0	0.00	104.00	0	13,163	0.00%
2023/02/15	0	104.00	1	104.00	104.50	-1	13,391	-0.01%
2023/02/13	11	103.55	0	0.00	104.00	11	13,322	0.08%
2023/02/10	14	105.43	0.3	105.00	106.00	13.8	13,334	0.10%
2023/02/09	1.1	106.05	2	106.75	106.00	-0.9	13,324	-0.01%
2023/02/08	0	0.00	1	106.00	106.00	-1	13,162	-0.01%
2023/02/07	1	103.00	0.1	103.50	103.50	1	13,151	0.01%
2023/02/06	1	103.50	20	103.63	103.50	-19	13,121	-0.15%
2023/02/03	0	105.00	5.3	105.00	106.00	-5.2	13,077	-0.04%
2023/02/02	0	102.50	2	104.00	103.00	-2	12,842	-0.02%
2023/02/01	1	100.00	2	101.75	102.00	-1	12,813	-0.01%
2023/01/31	5	100.50	5	101.50	100.00	0	12,750	0.00%
2023/01/30	0	0.00	5	104.60	105.00	-5	12,579	-0.04%
2023/01/17	0	0.00	5	101.50	101.50	-5	12,401	-0.04%
2023/01/13	0	0.00	1	101.50	101.00	-1	12,517	-0.01%
2023/01/12	0	0.00	0	100.50	101.00	0	12,663	0.00%
2023/01/11	0	0.00	2	101.25	100.50	-2	12,718	-0.02%
2023/01/10	0	0.00	8	100.75	101.50	-8	12,901	-0.06%
2023/01/09	0	0.00	10.1	100.07	101.00	-10.1	12,888	-0.08%
2023/01/06	0	0.00	1.2	96.68	96.80	-1.2	12,828	-0.01%
2023/01/05	0	0.00	0.4	94.85	94.60	-0.4	12,850	0.00%
2023/01/04	0	0.00	0.3	94.23	93.70	-0.3	13,044	0.00%
2023/01/03	1	93.40	0	0.00	94.60	1	13,466	0.01%
2022/12/28	0	0.00	0	93.90	93.50	0	13,925	0.00%
2022/12/27	1	94.40	0	0.00	94.50	1	14,067	0.01%
2022/12/23	4	93.55	0	0.00	93.80	4	14,432	0.03%
2022/12/22	0	0.00	2	97.30	97.30	-2	14,432	-0.01%
2022/12/21	1	95.40	2	94.70	95.30	-1	14,256	-0.01%
2022/12/20	6	94.48	6	93.92	93.50	0	14,044	0.00%
2022/12/19	1	95.10	5	95.10	95.80	-4	13,884	-0.03%
2022/12/16	7	96.43	4	97.18	96.20	3	13,615	0.02%
2022/12/15	11	97.71	13	97.30	98.20	-2	13,317	-0.01%
2022/12/14	16	97.43	17	96.91	98.00	-1	13,257	-0.01%
2022/12/13	16	97.30	13	96.92	96.30	3	13,147	0.02%
2022/12/12	10	97.93	9	97.78	98.10	1	13,109	0.01%
2022/12/09	18	99.21	17	98.92	99.50	1	13,263	0.01%
2022/12/08	13	97.01	12	97.39	97.00	1	13,244	0.01%
2022/12/07	2	99.00	0	0.00	99.00	2	13,433	0.01%
2022/12/06	1	100.50	0	0.00	99.70	1	13,437	0.01%
2022/12/05	5	101.90	6	101.50	101.00	-1	13,471	-0.01%
2022/12/02	1	101.00	1	100.99	101.00	0	13,416	0.00%
2022/12/01	7	99.53	17	100.38	101.50	-10	13,374	-0.07%
2022/11/30	0	0.00	20	96.40	97.20	-20	13,015	-0.15%
2022/11/28	0	0.00	1.6	94.67	94.60	-1.6	12,883	-0.01%
2022/11/25	2	96.20	13	96.10	96.10	-11	12,960	-0.08%
2022/11/24	0	0.00	11.2	96.09	96.40	-11.2	13,003	-0.09%
2022/11/23	8	95.64	3	95.40	95.80	5	13,018	0.04%
2022/11/22	1	94.80	1	94.70	94.80	0	13,042	0.00%
2022/11/18	2	94.35	24	94.45	94.90	-22	12,980	-0.17%
2022/11/17	1	92.70	1.2	92.87	93.50	-0.2	12,879	0.00%
2022/11/16	1	92.90	5	93.46	93.60	-4	12,883	-0.03%
2022/11/15	14	92.18	4	92.48	92.80	10	12,673	0.08%
2022/11/14	6	91.67	8	91.33	91.70	-2	12,462	-0.02%
2022/11/11	8	90.53	15.1	90.39	90.40	-7.1	12,306	-0.06%
2022/11/10	3	85.77	3	86.10	86.50	0	11,996	0.00%
2022/11/09	6	86.43	4	86.70	86.80	2	11,953	0.02%
2022/11/08	2	84.50	8	84.36	84.40	-6	11,841	-0.05%
2022/11/07	3	83.80	13	83.36	84.50	-10	11,759	-0.09%
2022/11/04	0	0.00	1	80.40	80.50	-1	11,594	-0.01%
2022/11/01	1	79.80	0	0.00	80.00	1	11,502	0.01%
2022/10/31	3	79.33	2	80.45	80.40	1	11,489	0.01%
2022/10/28	8	79.43	9	79.44	80.70	-1	11,502	-0.01%
2022/10/27	3.5	78.21	4	78.23	78.70	-0.5	11,368	0.00%
2022/10/25	2	76.35	2	76.90	77.30	0	11,279	0.00%
2022/10/24	0	0.00	2	78.15	77.70	-2	11,351	-0.02%
2022/10/21	1	76.50	0	0.00	76.30	1	11,514	0.01%
2022/10/20	3	74.00	0	0.00	76.00	3	11,462	0.03%
2022/10/19	3	75.43	1	75.70	74.90	2	11,252	0.02%
2022/10/18	1	75.70	3	76.43	76.10	-2	11,146	-0.02%
2022/10/17	3	74.90	10	75.44	76.20	-7	10,953	-0.06%
2022/10/14	5	74.90	1	74.90	75.80	4	10,940	0.04%
2022/10/13	6	72.55	5	72.72	72.40	1	10,874	0.01%
2022/10/12	6	73.22	6	73.40	73.20	0	10,751	0.00%
2022/10/11	15	75.63	2	75.10	74.60	13	10,625	0.12%
2022/10/07	1	82.70	1	82.10	82.00	0	10,314	0.00%
2022/10/06	4.2	82.16	0	0.00	82.80	4.2	10,368	0.04%
2022/10/05	1	82.30	2	82.75	81.90	-1	10,322	-0.01%
2022/10/04	3	79.10	1	79.60	79.80	2	10,094	0.02%
2022/10/03	19	78.16	16	78.41	77.10	3	9,975	0.03%
2022/09/29	0	0.00	2	80.00	78.90	-2	9,890	-0.02%
2022/09/28	3	78.77	6	79.55	78.20	-3	9,893	-0.03%
2022/09/27	1	81.10	0	0.00	81.10	1	9,896	0.01%
2022/09/26	5	82.66	14	82.11	81.30	-9	10,077	-0.09%
2022/09/23	1	84.81	11	84.75	84.00	-10	10,147	-0.10%
2022/09/22	0	0.00	2	84.15	84.60	-2	10,734	-0.02%
2022/09/20	2	84.80	12	84.90	85.40	-10	12,079	-0.08%
2022/09/19	5	84.56	1	84.30	84.30	4	12,196	0.03%
2022/09/16	6	83.73	7	83.70	83.60	-1	12,597	-0.01%
2022/09/14	19.1	82.47	0.3	83.00	82.70	18.9	12,447	0.15%
2022/09/13	1.3	85.44	0.1	86.00	85.90	1.2	12,225	0.01%
2022/09/12	1	83.60	0	0.00	83.00	1	12,106	0.01%
2022/09/08	0.2	82.40	0.3	82.00	82.10	-0.2	12,276	0.00%
2022/09/06	1	82.40	0	0.00	82.40	1	12,391	0.01%
2022/09/05	0	0.00	2	82.80	82.30	-2	12,515	-0.02%
2022/09/02	1	82.70	0	0.00	82.70	1	12,669	0.01%
2022/09/01	2.2	83.70	0	0.00	83.90	2.2	12,719	0.02%
2022/08/31	1	84.30	0	0.00	85.40	1	12,727	0.01%
2022/08/29	3	84.27	0	0.00	84.40	3	12,770	0.02%
2022/08/26	0	0.00	3	87.70	87.50	-3	12,778	-0.02%
2022/08/25	1	86.10	0	0.00	86.40	1	12,839	0.01%
2022/08/23	10.4	86.68	8.2	86.82	86.60	2.2	13,324	0.02%
2022/08/22	2	89.00	0.2	89.03	88.70	1.9	13,371	0.01%
2022/08/19	0	0.00	1	89.50	90.00	-1	13,551	-0.01%
2022/08/18	0	0.00	1	89.50	89.40	-1	13,609	-0.01%
2022/08/17	1	90.30	6	90.40	90.60	-5	13,673	-0.04%
2022/08/16	0	0.00	2	90.40	90.70	-2	13,698	-0.01%
2022/08/15	1	90.40	2	90.30	90.50	-1	13,727	-0.01%
2022/08/12	0	0.00	1	89.60	89.50	-1	13,715	-0.01%
2022/08/11	0	0.00	4	89.30	89.50	-4	13,766	-0.03%
2022/08/10	1	86.60	5	86.50	87.00	-4	13,914	-0.03%
2022/08/09	2	87.20	0	0.00	87.70	2	13,984	0.01%
2022/08/08	0	0.00	0.1	87.90	87.90	-0.1	13,975	0.00%
2022/08/05	3	87.83	1	88.00	88.20	2	14,041	0.01%
2022/08/04	3	86.93	5	87.30	87.40	-2	14,097	-0.01%
2022/08/03	1.5	85.13	3	85.33	86.00	-1.5	13,964	-0.01%
2022/08/02	3	85.10	3	84.60	84.50	0	13,932	0.00%
2022/08/01	2	85.90	2.1	85.66	86.30	-0.1	13,970	0.00%
2022/07/29	15	86.79	11	86.73	86.40	4	14,016	0.03%
2022/07/28	4	87.23	3	87.03	87.80	1	13,911	0.01%
2022/07/27	4	83.10	49	83.12	85.10	-45	13,666	-0.33%
2022/07/22	0	0.00	3	85.47	85.20	-3	14,182	-0.02%
2022/07/21	0	0.00	8	84.61	85.70	-8	14,258	-0.06%
2022/07/20	0	0.00	4.1	84.08	83.40	-4.1	14,176	-0.03%
2022/07/19	2	82.45	15	82.32	82.60	-13	14,260	-0.09%
2022/07/18	2	79.90	2	81.00	81.10	0	14,201	0.00%
2022/07/15	10	79.10	1	79.19	79.20	9	14,075	0.06%
2022/07/14	4	78.02	7	77.71	78.40	-3	14,036	-0.02%
2022/07/13	10	75.95	7	75.79	76.20	3	13,926	0.02%
2022/07/12	2	73.75	3	73.90	73.80	-1	13,843	-0.01%
2022/07/11	3	75.93	1	76.30	75.80	2	13,808	0.01%
2022/07/08	3	75.97	4	76.05	76.10	-1	13,829	-0.01%
2022/07/07	10	74.30	2	74.85	74.60	8	13,807	0.06%
2022/07/06	30.1	73.90	3	73.90	73.10	27.1	13,831	0.20%
2022/07/01	28.1	75.13	1	75.70	74.50	27.1	13,771	0.20%
2022/06/30	17	77.37	10	77.00	76.40	7	13,699	0.05%
2022/06/29	21.1	79.82	0	0.00	79.10	21.1	13,172	0.16%
2022/06/28	14	91.62	0	0.00	91.00	14	12,232	0.11%
2022/06/27	6	93.83	2	94.15	94.30	4	11,853	0.03%
2022/06/24	14	93.56	2	93.85	92.00	12	11,676	0.10%
2022/06/23	0	0.00	10	96.06	95.40	-10	11,268	-0.09%
2022/06/21	1	99.30	1	99.20	99.40	0	11,265	0.00%
2022/06/20	1	97.10	8	97.11	96.20	-7	11,277	-0.06%
2022/06/17	13	98.26	1	97.30	97.50	12	11,262	0.11%
2022/06/16	1	102.00	7	102.86	101.00	-6	11,046	-0.05%
2022/06/15	2	100.50	0	0.00	100.00	2	11,149	0.02%
2022/06/14	1	101.50	1	102.00	102.00	0	11,273	0.00%
2022/06/13	10	101.90	0	0.00	102.00	10	11,265	0.09%
2022/06/10	3	104.67	5.1	105.00	105.00	-2.1	11,236	-0.02%
2022/06/09	0	0.00	4	104.25	105.00	-4	11,275	-0.04%
2022/06/08	1	103.50	16	103.75	104.00	-15	11,321	-0.13%
2022/06/07	0	0.00	1	103.50	102.50	-1	11,290	-0.01%
2022/06/06	1	104.50	10	104.75	104.50	-9	11,303	-0.08%
2022/06/01	0	0.00	1	103.50	103.00	-1	11,869	-0.01%
2022/05/31	0	0.00	4	103.25	104.50	-4	11,862	-0.03%
2022/05/30	3	102.50	5	102.00	103.00	-2	11,566	-0.02%
2022/05/27	4	99.80	12	100.92	101.00	-8	11,498	-0.07%
2022/05/25	0	0.00	3	98.70	98.20	-3	11,666	-0.03%
2022/05/24	1	97.00	0	0.00	96.60	1	11,910	0.01%
2022/05/20	4	96.60	1	97.40	97.50	3	12,136	0.02%
2022/05/19	1	95.20	16	95.98	95.70	-15	12,182	-0.12%
2022/05/18	2	98.05	3	97.60	96.90	-1	12,207	-0.01%
2022/05/17	1	97.00	5	96.96	97.30	-4	12,138	-0.03%
2022/05/16	1	94.80	0	0.00	94.70	1	12,175	0.01%
2022/05/12	4	94.50	0	0.00	93.00	4	12,346	0.03%
2022/05/11	7	95.20	0	0.00	96.20	7	12,730	0.05%
2022/05/06	10	95.63	1	95.80	95.90	9	13,159	0.07%
2022/05/05	6	98.83	2	98.60	98.60	4	13,331	0.03%
2022/05/04	0	0.00	1	96.40	96.60	-1	13,354	-0.01%
2022/05/03	6	95.65	0	0.00	95.90	6	13,662	0.04%
2022/04/29	9	96.84	10	96.52	95.60	-1	13,727	-0.01%
2022/04/28	1	93.30	0	0.00	93.00	1	13,695	0.01%
2022/04/27	1	91.70	0	0.00	91.80	1	13,571	0.01%
2022/04/26	2	95.15	1	95.00	95.00	1	13,548	0.01%
2022/04/25	6	95.55	2	94.90	94.60	4	13,653	0.03%
2022/04/22	1	99.10	1	99.00	99.10	0	13,599	0.00%
2022/04/21	1	99.50	2	99.20	99.50	-1	13,720	-0.01%
2022/04/20	1	98.00	0	0.00	99.20	1	13,788	0.01%
2022/04/18	3	97.77	0	0.00	97.90	3	13,882	0.02%
2022/04/15	10	97.90	0	0.00	97.90	10	13,944	0.07%
2022/04/14	3	99.80	0	0.00	99.50	3	14,094	0.02%
2022/04/13	0	0.00	1	99.10	99.10	-1	14,270	-0.01%
2022/04/12	4	96.70	0	0.00	96.60	4	14,668	0.03%
2022/04/11	2	97.60	0	0.00	97.90	2	14,632	0.01%
2022/04/08	6	99.92	0	0.00	100.50	6	14,559	0.04%
2022/04/07	11	100.27	5	101.00	99.80	6	14,505	0.04%
2022/04/06	1	102.00	0	0.00	102.00	1	14,349	0.01%
2022/04/01	1	102.00	7.1	102.51	103.50	-6.1	14,227	-0.04%
2022/03/31	1	104.00	1	104.00	103.50	0	14,173	0.00%
2022/03/29	1	103.00	0	0.00	103.50	1	14,214	0.01%
2022/03/28	2	102.00	0	0.00	103.50	2	14,175	0.01%
2022/03/22	1	104.00	0	0.00	104.50	1	14,181	0.01%
2022/03/21	0	0.00	2	105.00	105.00	-2	14,207	-0.01%
2022/03/18	2.3	104.44	2	105.00	104.50	0.3	14,268	0.00%
2022/03/17	2	103.00	8	102.63	103.50	-6	14,151	-0.04%
2022/03/16	3	99.30	1	99.50	99.80	2	14,003	0.01%
2022/03/15	0.3	100.50	0	0.00	98.90	0.3	14,157	0.00%
2022/03/14	0	0.00	3.1	102.32	102.00	-3.1	14,255	-0.02%
2022/03/10	2	100.00	2	101.00	100.50	0	14,319	0.00%
2022/03/09	3	97.97	1	98.00	98.20	2	14,509	0.01%
2022/03/08	4	96.30	0	0.00	96.10	4	14,624	0.03%
2022/03/07	30.1	97.35	0	0.00	97.60	30.1	14,485	0.21%
2022/03/04	2	101.50	3	102.33	102.00	-1	14,210	-0.01%
2022/03/03	0	0.00	2	103.00	103.50	-2	14,243	-0.01%
2022/03/02	3	102.50	1	102.00	102.50	2	14,184	0.01%
2022/03/01	2	102.50	21	102.93	103.00	-19	14,258	-0.13%
2022/02/25	2	99.40	1	99.30	99.30	1	14,182	0.01%
2022/02/24	6	99.93	0	0.00	99.70	6	14,038	0.04%
2022/02/22	2	103.00	1.5	103.00	103.00	0.5	13,803	0.00%
2022/02/21	0	0.00	1	104.99	105.00	-1	13,711	-0.01%
2022/02/18	0	0.00	1	104.00	104.00	-1	13,711	-0.01%
2022/02/17	0	103.00	10.2	103.71	104.00	-10.2	13,713	-0.07%
2022/02/16	4	102.25	5	102.90	102.50	-1	13,674	-0.01%
2022/02/15	1	99.90	1	100.50	100.00	0	13,729	0.00%
2022/02/14	12.5	100.30	6	101.00	100.00	6.5	13,870	0.05%
2022/02/11	27	103.11	19	103.55	103.00	8	13,832	0.06%
2022/02/10	0	0.00	2	103.50	103.50	-2	13,727	-0.01%
2022/02/09	0	0.00	2	101.75	102.00	-2	13,909	-0.01%
2022/02/08	7	99.87	2	100.50	100.00	5	13,748	0.04%
2022/02/07	6	99.70	5	100.30	100.00	1	13,608	0.01%
2022/01/26	6.2	99.06	0	0.00	98.80	6.2	13,419	0.05%
2022/01/25	2	99.10	1	100.00	100.00	1	13,366	0.01%
2022/01/21	5	102.30	0	0.00	101.50	5	13,561	0.04%
2022/01/20	1	104.00	2	106.00	105.50	-1	13,452	-0.01%
2022/01/19	5	105.40	0	0.00	105.00	5	13,454	0.04%
2022/01/18	2	109.00	1	109.97	107.50	1	13,380	0.01%
2022/01/17	1	106.50	3	107.17	108.00	-2	13,341	-0.01%
2022/01/14	1	104.50	30	105.00	105.50	-29	13,327	-0.22%
2022/01/13	1	105.00	25	105.00	105.00	-24	13,351	-0.18%
2022/01/12	0	106.50	12	106.83	107.00	-12	13,438	-0.09%
2022/01/11	0.5	106.00	10	106.50	106.50	-9.5	13,574	-0.07%
2022/01/10	2	105.50	10	105.50	106.00	-8	13,619	-0.06%
2022/01/07	4	106.26	16	106.06	106.50	-12	13,860	-0.09%
2022/01/06	13.5	109.07	7	109.21	108.50	6.5	13,910	0.05%
2022/01/05	6	109.92	29	109.98	111.00	-23	13,981	-0.16%
2022/01/04	1	106.00	2	106.75	107.00	-1	14,061	-0.01%
2022/01/03	2	106.50	4	105.50	105.50	-2	14,368	-0.01%
2021/12/30	3	106.00	0	0.00	106.50	3	14,588	0.02%
2021/12/29	0	0.00	1	106.50	106.00	-1	14,793	-0.01%
2021/12/28	1	105.50	10.6	105.93	105.50	-9.6	15,223	-0.06%
2021/12/27	12	104.58	5.1	104.31	105.00	6.9	15,491	0.04%
2021/12/24	0	104.50	13	105.46	105.00	-13	15,556	-0.08%
2021/12/23	2.1	103.55	56	104.85	103.50	-53.9	15,660	-0.34%
2021/12/22	0	0.00	14	103.07	103.00	-14	15,928	-0.09%
2021/12/21	0	102.50	20	102.50	102.00	-20	16,201	-0.12%
2021/12/20	2.1	101.50	0	0.00	101.50	2.1	16,269	0.01%
2021/12/17	12	101.50	14	102.57	102.00	-2	16,274	-0.01%
2021/12/16	39	101.56	41	102.54	103.50	-2	16,197	-0.01%
2021/12/15	10.7	101.91	0	0.00	101.50	10.7	16,320	0.07%
2021/12/14	16.2	101.51	20	102.38	102.00	-3.8	16,569	-0.02%
2021/12/13	49.6	103.01	0	0.00	102.50	49.6	16,521	0.30%
2021/12/10	13.3	103.85	20	104.00	103.00	-6.8	16,486	-0.04%
2021/12/09	48.1	104.67	0	0.00	104.50	48.1	16,356	0.29%
2021/12/08	1	106.50	105	107.58	107.00	-104	16,131	-0.64%	大賣/鉅額交易
2021/12/07	45.5	105.34	5	104.10	104.00	40.5	16,069	0.25%
2021/12/06	72	106.56	0	0.00	106.00	72	15,944	0.45%
2021/12/03	19	108.68	4	109.25	109.00	15	15,909	0.09%
2021/12/02	19.1	105.31	2	105.50	105.00	17.1	15,758	0.11%
2021/12/01	0	0.00	1	103.50	104.00	-1	15,689	-0.01%
2021/11/30	0.1	102.00	0	0.00	102.00	0.1	15,699	0.00%
2021/11/29	3.3	101.44	2	100.25	101.00	1.3	15,545	0.01%
2021/11/26	8.3	102.20	10	101.85	101.50	-1.7	15,503	-0.01%
2021/11/25	9	103.22	1	103.50	104.00	8	15,535	0.05%
2021/11/24	5	103.60	1	103.50	103.00	4	15,507	0.03%
2021/11/23	2	105.00	3.4	105.00	105.00	-1.4	15,478	-0.01%
2021/11/22	0	0.00	1	106.50	106.50	-1	15,421	-0.01%
2021/11/18	0.2	106.00	0	0.00	106.00	0.2	15,281	0.00%
2021/11/17	0	0.00	5	105.80	106.50	-5	15,311	-0.03%
2021/11/16	2	106.00	6	105.33	105.50	-4	15,353	-0.03%
2021/11/15	6	104.92	2	105.00	105.50	4	15,407	0.03%
2021/11/12	3.2	103.88	4	104.13	104.00	-0.8	15,418	-0.01%
2021/11/11	10	102.00	2	102.50	102.50	8	15,390	0.05%
2021/11/10	1	103.00	8.1	103.51	104.00	-7.1	15,331	-0.05%
2021/11/09	9	106.11	2	108.48	105.00	7	15,379	0.05%
2021/11/08	8.1	105.25	17	104.41	105.50	-8.9	15,065	-0.06%
2021/11/05	2	98.41	3	99.70	99.70	-1	14,812	-0.01%
2021/11/04	9	98.33	0	0.00	98.10	9	14,838	0.06%
2021/11/03	10	98.20	2	97.80	98.30	8	14,890	0.05%
2021/11/02	4	98.95	5	99.82	98.80	-1	14,979	-0.01%
2021/11/01	4	98.40	3	98.30	98.20	1	15,058	0.01%
2021/10/29	20	100.54	8.1	101.24	99.80	12	15,088	0.08%
2021/10/28	6	99.40	4	99.18	99.80	2	14,769	0.01%
2021/10/27	7	97.24	3	97.10	97.20	4	14,813	0.03%
2021/10/26	10	97.80	5	97.62	98.00	5	15,457	0.03%
2021/10/25	3.1	96.46	1	96.60	96.40	2.1	15,412	0.01%
2021/10/22	5	95.42	1	95.50	96.00	4	15,400	0.03%
2021/10/21	3	96.87	0	0.00	95.90	3	15,286	0.02%
2021/10/20	4	97.80	4	97.93	97.70	0	15,171	0.00%
2021/10/19	3.3	97.68	6	96.65	98.40	-2.7	15,081	-0.02%
2021/10/18	13.2	95.32	0	0.00	94.60	13.2	15,030	0.09%
2021/10/15	19.1	95.57	13	95.85	96.20	6.1	15,075	0.04%
2021/10/14	4	93.40	1	93.60	93.60	3	14,906	0.02%
2021/10/13	9.1	93.25	3	94.87	92.40	6.1	14,820	0.04%
2021/10/12	24.3	94.27	6	93.87	93.50	18.3	14,731	0.12%
2021/10/08	15	98.01	7	97.53	96.20	8	14,563	0.05%
2021/10/07	3	100.67	0	0.00	101.00	3	14,200	0.02%
2021/10/06	1	100.00	1	99.80	100.00	0	14,086	0.00%
2021/10/05	6	100.58	2	100.20	100.50	4	13,924	0.03%
2021/10/04	5	104.90	2	104.00	103.50	3	13,544	0.02%
2021/10/01	1	106.50	2	106.75	108.00	-1	13,320	-0.01%
2021/09/30	1	109.00	3	108.67	109.00	-2	13,249	-0.02%
2021/09/29	6	106.33	2.2	107.39	106.00	3.8	13,056	0.03%
2021/09/28	6.1	112.75	0	0.00	112.50	6.1	12,775	0.05%
2021/09/27	5	115.40	0	116.50	115.50	5	12,519	0.04%
2021/09/24	0	0.00	3	117.50	117.50	-3	12,451	-0.02%
2021/09/23	8	116.75	2	118.00	116.50	6	12,536	0.05%
2021/09/22	4.1	114.01	2	114.00	116.00	2.1	12,619	0.02%
2021/09/17	5.2	118.64	0	0.00	118.00	5.2	12,583	0.04%
2021/09/16	1	121.50	0	0.00	121.50	1	12,353	0.01%
2021/09/14	1	125.50	2	124.50	124.50	-1	12,349	-0.01%
2021/09/13	5	125.40	0	0.00	124.00	5	12,395	0.04%
2021/09/10	0	0.00	6.5	126.62	128.00	-6.5	12,477	-0.05%
2021/09/09	1	119.00	4	122.38	122.00	-3	12,421	-0.02%
2021/09/08	1	118.00	3	118.50	119.50	-2	12,447	-0.02%
2021/09/07	4	120.63	1.1	122.44	121.50	2.9	12,404	0.02%
2021/09/06	6	125.25	1	128.00	124.50	5	12,357	0.04%
2021/09/03	1.1	126.01	3	128.17	128.50	-1.9	12,569	-0.02%
2021/09/02	1.1	126.00	0.1	126.38	125.50	1	12,521	0.01%
2021/09/01	0	126.50	2	126.00	126.50	-2	12,503	-0.02%
2021/08/31	0.1	126.00	2	128.50	128.50	-1.9	12,524	-0.02%
2021/08/30	1	128.01	2	128.25	129.00	-1	12,664	-0.01%
2021/08/27	1	126.00	4	125.25	127.00	-3	12,574	-0.02%
2021/08/26	3.2	121.98	2	121.50	123.50	1.2	12,541	0.01%
2021/08/25	0	0.00	2	122.50	122.50	-2	12,618	-0.02%
2021/08/24	2	119.50	2.2	121.78	120.00	-0.2	12,670	0.00%
2021/08/23	1.1	120.41	2	120.75	121.00	-0.9	12,772	-0.01%
2021/08/20	0	0.00	1	116.50	116.00	-1	12,842	-0.01%
2021/08/19	3	116.17	0.4	117.00	115.50	2.6	12,963	0.02%
2021/08/18	3.5	118.08	0	0.00	119.00	3.5	13,026	0.03%
2021/08/17	4	116.88	0.4	117.00	117.00	3.6	13,114	0.03%
2021/08/16	0	121.50	2.1	121.24	122.00	-2.1	12,975	-0.02%
2021/08/13	6	121.75	0	0.00	120.00	6	13,105	0.05%
2021/08/12	2	125.50	2.8	125.50	125.50	-0.8	13,011	-0.01%
2021/08/11	5	125.90	2	126.00	127.00	3	13,044	0.02%
2021/08/10	9	125.72	0.2	125.97	126.50	8.8	13,131	0.07%
2021/08/09	1.1	126.57	2.1	127.14	128.00	-1.1	13,380	-0.01%
2021/08/06	0	0.00	1.1	129.04	129.00	-1.1	13,718	-0.01%
2021/08/05	3.1	131.49	4.1	131.49	132.00	-1.1	13,958	-0.01%
2021/08/04	4.1	130.49	10.3	129.32	131.00	-6.2	14,360	-0.04%
2021/08/03	0.1	126.00	5	125.60	127.00	-4.9	14,475	-0.03%
2021/08/02	15.4	124.54	16	123.41	125.50	-0.6	14,467	0.00%
2021/07/30	0.2	121.54	14.2	122.53	122.50	-14	14,405	-0.10%
2021/07/29	0	0.00	1	114.50	115.00	-1	13,902	-0.01%
2021/07/28	0.2	112.50	1	112.00	112.50	-0.8	14,116	-0.01%
2021/07/26	0	0.00	1	115.00	115.00	-1	14,731	-0.01%
2021/07/23	0	0.00	2	119.00	115.00	-2	15,164	-0.01%
2021/07/22	1	119.50	0.3	119.17	117.50	0.7	15,636	0.00%
2021/07/21	4	118.63	2	119.25	119.50	2	15,887	0.01%
2021/07/20	0	0.00	11	117.82	118.00	-11	16,329	-0.07%
2021/07/19	0	0.00	13	117.58	117.50	-13	16,317	-0.08%
2021/07/16	16	115.56	4	116.50	116.50	12	16,454	0.07%
2021/07/15	2	119.50	7	118.07	120.00	-5	16,379	-0.03%
2021/07/14	3	114.50	0	0.00	114.50	3	16,098	0.02%
2021/07/13	0	0.00	6	115.75	115.50	-6	16,076	-0.04%
2021/07/12	1	113.00	1	112.00	112.50	0	16,135	0.00%
2021/07/09	1	110.50	2.1	111.53	111.00	-1.1	16,200	-0.01%
2021/07/08	2	112.75	70	113.50	112.00	-68	16,373	-0.42%
2021/07/07	0	0.00	1	114.50	114.50	-1	16,499	-0.01%
2021/07/06	1	113.50	1	114.50	113.00	0	16,851	0.00%
2021/07/05	0.1	113.50	0	0.00	114.00	0.1	17,135	0.00%
2021/07/02	2	112.00	3.8	112.00	112.00	-1.8	17,210	-0.01%
2021/07/01	1	111.50	18.1	111.41	111.00	-17.1	17,383	-0.10%
2021/06/30	0	0.00	4	112.25	112.00	-4	17,625	-0.02%
2021/06/29	4.1	110.93	7.5	110.70	113.00	-3.4	17,685	-0.02%
2021/06/28	12.2	113.37	6.1	113.49	112.50	6.1	17,702	0.03%
2021/06/25	1	117.50	2	117.00	117.50	-1	17,800	-0.01%
2021/06/24	0	0.00	2	115.00	115.50	-2	17,906	-0.01%
2021/06/23	1	115.00	6	114.92	116.00	-5	18,121	-0.03%
2021/06/22	2	112.00	1	113.00	113.00	1	18,176	0.01%
2021/06/21	15	112.67	6.1	112.84	113.00	8.9	18,272	0.05%
2021/06/18	2	117.00	6	116.67	116.50	-4	18,445	-0.02%
2021/06/17	0	0.00	4	116.88	118.00	-4	18,570	-0.02%
2021/06/16	8.5	116.88	5	116.80	115.50	3.5	18,872	0.02%
2021/06/15	12.1	118.50	16.2	117.97	118.00	-4.1	19,182	-0.02%
2021/06/11	21.1	118.07	9	118.61	118.50	12.1	19,357	0.06%
2021/06/10	8	115.56	25	115.16	116.50	-17	19,309	-0.09%
2021/06/09	13	113.54	11	114.00	114.00	2	19,532	0.01%
2021/06/08	18	116.03	16	115.56	115.50	2	19,798	0.01%
2021/06/07	5.1	112.24	11	113.64	115.50	-5.9	19,994	-0.03%
2021/06/04	12	111.00	12.2	110.92	111.00	-0.2	19,968	0.00%
2021/06/03	15.1	111.50	1.1	111.05	112.00	14	20,393	0.07%
2021/06/02	2	110.50	1.2	110.76	111.00	0.9	20,500	0.00%
2021/06/01	2.1	112.98	3	112.83	113.00	-0.9	20,846	0.00%
2021/05/31	1.1	110.09	0.2	111.50	111.50	0.9	21,169	0.00%
2021/05/28	0	0.00	0.7	110.50	110.50	-0.7	21,319	0.00%
2021/05/27	8	105.88	10	105.00	109.00	-2	21,519	-0.01%
2021/05/26	16	108.97	12	107.50	107.50	4	21,733	0.02%
2021/05/25	5	107.50	0.6	108.50	108.50	4.4	21,844	0.02%
2021/05/24	8	106.81	0	0.00	106.50	8	22,003	0.04%
2021/05/21	0	0.00	2	106.75	105.50	-2	22,453	-0.01%
2021/05/20	1	106.00	3	105.50	106.50	-2	22,841	-0.01%
2021/05/19	2	105.00	0	0.00	105.50	2	23,478	0.01%
2021/05/18	6	105.00	8	105.13	106.50	-2	24,781	-0.01%
2021/05/17	16	102.75	14	103.14	103.00	2	24,950	0.01%
2021/05/14	9	104.22	14	103.79	105.00	-5	26,053	-0.02%
2021/05/13	6	96.28	15	100.27	100.00	-9	25,966	-0.03%
2021/05/12	37	97.11	4.1	97.23	97.00	32.9	25,924	0.13%
2021/05/11	2	105.00	7.4	106.33	103.50	-5.4	25,978	-0.02%
2021/05/10	11	110.95	1	111.00	110.00	10	26,092	0.04%
2021/05/07	6	111.50	11	111.50	113.00	-5	26,508	-0.02%
2021/05/06	2.3	106.98	2.1	107.55	107.50	0.2	26,802	0.00%
2021/05/05	25	109.38	205	106.54	106.50	-180	26,960	-0.67%	大賣/鉅額交易
2021/05/04	15.2	109.51	6.2	110.68	111.50	9	27,386	0.03%
2021/05/03	21	114.40	30.2	113.46	112.50	-9.2	27,629	-0.03%
2021/04/29	29	118.74	6.2	119.39	118.00	22.8	27,659	0.08%
2021/04/28	30.1	120.53	22	122.20	123.00	8.1	27,595	0.03%
2021/04/27	25.2	117.91	13.1	118.16	118.00	12.1	27,845	0.04%
2021/04/26	4.2	117.10	16	116.06	118.00	-11.8	28,423	-0.04%
2021/04/22	3	109.17	9	111.06	108.00	-6	28,964	-0.02%
2021/04/21	7.5	110.80	0	0.00	110.00	7.5	29,456	0.03%
2021/04/20	4	111.25	17	111.09	113.00	-13	30,225	-0.04%
2021/04/19	3	112.33	1.3	114.13	111.50	1.7	31,196	0.01%
2021/04/16	2	112.50	10	111.60	113.00	-8	31,585	-0.03%
2021/04/15	7.2	108.00	4	108.75	109.00	3.2	31,907	0.01%
2021/04/14	9.1	110.43	16.5	108.92	110.00	-7.4	32,258	-0.02%
2021/04/13	0	0.00	4	113.25	112.50	-4	33,038	-0.01%
2021/04/12	8	114.94	7	114.42	112.50	1	33,479	0.00%
2021/04/09	1	114.00	9	111.89	112.00	-8	33,577	-0.02%
2021/04/08	1	110.50	2	111.00	111.50	-1	33,482	0.00%
2021/04/07	1	110.50	4	111.13	111.50	-3	33,511	-0.01%
2021/04/06	3	110.50	12	110.58	111.50	-9	33,630	-0.03%
2021/04/01	2	107.75	8	107.81	107.50	-6	33,613	-0.02%
2021/03/31	40	108.89	27.1	108.00	107.50	13	33,924	0.04%
2021/03/30	7.1	110.20	13	109.81	111.00	-5.9	34,424	-0.02%
2021/03/29	0	0.00	24	108.96	109.00	-24	34,350	-0.07%
2021/03/26	4	106.25	5	106.00	107.00	-1	34,367	0.00%
2021/03/25	5	105.10	4	104.75	106.00	1	34,338	0.00%
2021/03/24	4	107.38	8	106.00	107.00	-4	34,381	-0.01%
2021/03/23	4	108.00	4	108.38	108.00	0	34,536	0.00%
2021/03/22	9	107.50	2	107.75	108.00	7	34,448	0.02%
2021/03/19	5	105.50	11.7	105.94	108.00	-6.7	34,461	-0.02%
2021/03/18	2	106.50	15.6	105.31	106.50	-13.6	34,326	-0.04%
2021/03/17	2	103.50	1.1	104.00	103.00	0.9	34,419	0.00%
2021/03/16	3	103.00	5.1	103.39	104.00	-2.1	34,648	-0.01%
2021/03/15	10	102.30	9	102.45	102.50	1	34,624	0.00%
2021/03/12	8	104.69	1	106.00	105.00	7	34,457	0.02%
2021/03/11	5	104.20	8	104.13	105.00	-3	34,635	-0.01%
2021/03/10	5.1	101.69	4	102.13	101.00	1.1	34,705	0.00%
2021/03/09	15	99.51	8	99.59	101.00	7	34,756	0.02%
2021/03/08	3	102.83	34	103.91	102.50	-31	34,625	-0.09%
2021/03/05	26	101.52	7.3	100.98	102.00	18.7	34,784	0.05%
2021/03/04	13	103.38	3	103.33	103.00	10	35,437	0.03%
2021/03/03	6	106.67	5	107.10	107.00	1	35,207	0.00%
2021/03/02	4	107.25	13	107.69	106.00	-9	35,039	-0.03%
2021/02/26	8.1	104.26	14.4	104.40	103.50	-6.3	34,835	-0.02%
2021/02/25	6	106.75	262.5	106.56	107.50	-256.5	34,544	-0.74%	大賣/鉅額交易
2021/02/24	29	107.12	7	107.07	106.00	22	34,504	0.06%
2021/02/23	36.1	108.22	14	109.29	110.00	22.1	34,280	0.06%
2021/02/22	17	111.85	3	111.33	112.00	14	33,881	0.04%
2021/02/19	23.1	112.59	15	112.83	113.50	8.1	33,474	0.02%
2021/02/18	46.2	116.86	56.5	117.02	117.50	-10.3	32,992	-0.03%
2021/02/17	0	0.00	5.9	116.00	116.00	-5.9	31,771	-0.02%
2021/02/05	30.5	102.95	51	103.67	105.50	-20.5	31,522	-0.07%
2021/02/04	4	97.98	6	98.00	97.70	-2	30,348	-0.01%
2021/02/03	4	98.63	2	98.10	98.10	2	30,349	0.01%
2021/02/02	55.1	97.26	9.2	98.84	98.60	45.9	30,594	0.15%
2021/02/01	18	93.08	13	93.16	94.90	5	30,391	0.02%
2021/01/29	4.6	94.33	6	96.37	92.00	-1.4	30,242	0.00%
2021/01/28	10.1	94.99	10	94.79	94.50	0.1	29,989	0.00%
2021/01/27	24	98.83	3	98.70	98.30	21	29,853	0.07%
2021/01/26	10.2	99.98	13	98.89	98.40	-2.8	29,922	-0.01%
2021/01/25	9.2	104.64	12	103.71	102.00	-2.8	30,592	-0.01%
2021/01/22	8.1	104.81	11	105.09	105.00	-2.9	30,189	-0.01%
2021/01/21	15	104.77	10.8	105.19	105.50	4.2	29,972	0.01%
2021/01/20	59	106.41	20.7	105.08	104.50	38.3	29,786	0.13%
2021/01/19	210	104.57	12.8	105.73	105.50	197.2	29,271	0.67%	大買/鉅額交易
2021/01/18	13	99.25	6	97.82	100.50	7	28,867	0.02%
2021/01/15	4	100.75	50	99.70	98.00	-46	28,441	-0.16%
2021/01/14	29.3	99.47	13	99.68	99.00	16.3	28,182	0.06%
2021/01/13	20	96.70	26.5	97.66	99.60	-6.5	28,111	-0.02%
2021/01/12	14	93.29	16	93.55	92.20	-2	27,419	-0.01%
2021/01/11	48	89.14	8	89.81	90.40	40	26,570	0.15%
2021/01/08	21.9	88.61	85	88.95	88.00	-63.2	26,340	-0.24%
2021/01/07	1	89.40	15	89.81	89.40	-14	25,958	-0.05%
2021/01/06	18	88.94	25	87.88	88.50	-7	25,686	-0.03%
2021/01/05	22	85.81	25	86.05	86.60	-3	24,823	-0.01%
2021/01/04	19	83.69	19	83.81	83.90	0	24,592	0.00%
2020/12/31	1	81.40	7	81.90	81.30	-6	24,334	-0.02%
2020/12/30	1	80.60	10	81.70	81.70	-9	24,220	-0.04%
2020/12/29	0	0.00	5	80.60	80.70	-5	24,250	-0.02%
2020/12/28	13	81.98	0	0.00	81.70	13	24,227	0.05%
2020/12/25	7	82.04	9	81.59	80.90	-2	24,055	-0.01%
2020/12/24	1	80.50	35	80.32	80.50	-34	23,732	-0.14%
2020/12/23	12	77.39	11	77.75	77.20	1	23,165	0.00%
2020/12/22	1	78.00	1	79.80	78.20	0	22,995	0.00%
2020/12/21	0	0.00	3	79.43	79.50	-3	22,931	-0.01%
2020/12/18	3	79.40	0	0.00	78.90	3	22,803	0.01%
2020/12/17	2	80.00	8	79.80	79.50	-6	22,680	-0.03%
2020/12/16	1.3	78.47	8	78.73	78.70	-6.7	22,380	-0.03%
2020/12/15	0	0.00	4	77.20	77.60	-4	22,256	-0.02%
2020/12/14	4	77.70	0	0.00	77.00	4	22,036	0.02%
2020/12/11	33	79.38	3	79.60	78.80	30	21,894	0.14%
2020/12/10	11	79.85	18	80.46	80.60	-7	21,461	-0.03%
2020/12/09	33	79.60	2	79.60	79.50	31	20,991	0.15%
2020/12/08	5	78.46	11	78.54	79.50	-6	20,695	-0.03%
2020/12/07	6.5	80.85	36	80.20	78.80	-29.5	20,624	-0.14%
2020/12/04	2	79.50	17	79.25	79.60	-15	20,184	-0.07%
2020/12/03	10.2	76.66	10	77.10	77.90	0.2	19,886	0.00%
2020/12/02	4	76.40	3	76.70	77.30	1	19,729	0.01%
2020/12/01	1	77.00	0	0.00	76.70	1	19,595	0.01%
2020/11/30	22	77.26	21	79.06	76.60	1	19,415	0.01%
2020/11/27	0	0.00	5	74.42	74.40	-5	18,575	-0.03%
2020/11/26	0	0.00	1	73.20	73.50	-1	18,466	-0.01%
2020/11/25	2	73.05	1	72.60	72.50	1	18,502	0.01%
2020/11/24	15	73.93	1	74.00	73.40	14	18,396	0.08%
2020/11/23	1	73.90	2.8	73.98	73.90	-1.8	18,267	-0.01%
2020/11/20	0.5	72.80	0.7	72.80	72.90	-0.2	18,014	0.00%
2020/11/19	0	0.00	1.2	72.92	72.90	-1.2	17,935	-0.01%
2020/11/18	1	73.30	14	72.63	73.00	-13	17,866	-0.07%
2020/11/17	11	72.86	0	0.00	72.00	11	17,771	0.06%
2020/11/16	2	71.90	4	71.45	71.90	-2	17,998	-0.01%
2020/11/13	0.3	71.00	3	70.30	70.50	-2.8	18,176	-0.02%
2020/11/12	2	72.15	18	71.79	72.00	-16	18,262	-0.09%
2020/11/11	13	71.28	3	71.30	71.50	10	18,128	0.06%
2020/11/10	16	71.15	34	71.10	71.50	-18	17,981	-0.10%
2020/11/09	11	69.51	17	69.52	70.20	-6	17,538	-0.03%
2020/11/06	1	68.30	52	68.38	68.70	-51	17,342	-0.29%
2020/11/05	1	68.20	2	68.00	68.20	-1	17,146	-0.01%
2020/11/04	15	67.10	23	67.27	68.00	-8	16,930	-0.05%
2020/11/03	31.3	67.04	3	67.17	66.80	28.3	16,716	0.17%
2020/11/02	5	67.00	12	66.84	66.80	-7	16,467	-0.04%
2020/10/30	1	63.20	7	62.99	63.20	-6	15,418	-0.04%
2020/10/29	2	61.90	22	61.93	62.50	-20	15,695	-0.13%
2020/10/28	8	63.48	19	63.23	63.10	-11	16,235	-0.07%
2020/10/27	8.4	64.92	4	64.30	64.40	4.4	16,273	0.03%
2020/10/26	84	66.59	16.1	66.30	66.30	67.9	16,341	0.42%
2020/10/23	3	65.10	1	65.30	65.20	2	16,041	0.01%
2020/10/22	24.1	64.35	0	0.00	64.40	24.1	16,502	0.15%
2020/10/21	5	63.68	6	63.73	64.10	-1	16,708	-0.01%
2020/10/20	1	61.90	4	62.38	61.90	-3	16,222	-0.02%
2020/10/19	2	61.90	0	0.00	61.90	2	16,103	0.01%
2020/10/16	0	0.00	3	62.10	61.20	-3	16,002	-0.02%
2020/10/12	4	61.73	2	62.60	62.10	2	15,523	0.01%
2020/10/07	2.1	60.40	0	0.00	60.10	2.1	14,997	0.01%
2020/10/06	1	61.00	4	60.50	60.20	-3	15,039	-0.02%
2020/10/05	4	61.08	7	60.89	60.50	-3	15,004	-0.02%
2020/09/30	3	59.10	0	0.00	59.20	3	14,959	0.02%
2020/09/29	5	59.86	4	59.75	58.60	1	15,097	0.01%
2020/09/25	1	58.90	2	58.60	58.90	-1	15,081	-0.01%
2020/09/24	3	58.50	17	58.20	58.20	-14	15,193	-0.09%
2020/09/22	1	60.50	4	60.70	60.40	-3	15,304	-0.02%
2020/09/17	2	62.20	0	0.00	62.30	2	15,266	0.01%
2020/09/16	0	0.00	1	62.90	62.40	-1	15,278	-0.01%
2020/09/15	2	61.80	2	62.05	62.00	0	15,188	0.00%
2020/09/14	4	61.78	1.4	61.70	61.60	2.6	15,276	0.02%
2020/09/10	0	0.00	1	61.20	61.20	-1	15,305	-0.01%
2020/09/09	9	61.53	0	0.00	62.00	9	15,289	0.06%
2020/09/08	0	0.00	1	61.70	61.40	-1	15,271	-0.01%
2020/09/07	4	60.85	8	60.81	61.00	-4	15,274	-0.03%
2020/09/04	3	59.40	3	59.50	59.50	0	15,281	0.00%
2020/09/03	3	60.40	0	0.00	60.30	3	15,251	0.02%
2020/09/02	6	60.10	5	60.10	60.20	1	15,232	0.01%
2020/09/01	10.3	61.01	1	60.50	61.30	9.3	15,085	0.06%
2020/08/31	1	61.70	3	61.20	61.20	-2	15,154	-0.01%
2020/08/27	5	62.30	0	0.00	61.60	5	15,205	0.03%
2020/08/26	6	62.32	10	61.80	61.90	-4	15,197	-0.03%
2020/08/25	1	62.00	2	62.60	62.10	-1	15,200	-0.01%
2020/08/21	2	61.95	3	61.30	61.90	-1	15,499	-0.01%
2020/08/20	8	61.21	69	60.41	61.10	-61	15,442	-0.40%
2020/08/19	22	66.07	0	0.00	64.80	22	15,036	0.15%
2020/08/18	0	0.00	1	67.10	67.00	-1	14,760	-0.01%
2020/08/17	2.3	67.78	0	0.00	68.40	2.3	14,617	0.02%
2020/08/14	10	66.90	0	0.00	66.80	10	14,748	0.07%
2020/08/13	8	68.14	0	0.00	68.00	8	14,659	0.05%
2020/08/12	9	69.78	51	69.60	69.90	-42	14,630	-0.29%
2020/08/11	5	70.58	8	70.64	70.40	-3	14,577	-0.02%
2020/08/10	10	70.60	37	70.49	70.40	-27	14,476	-0.19%
2020/08/07	12	70.71	7	71.04	70.30	5	14,458	0.03%
2020/08/06	9	70.77	3	70.77	70.90	6	14,345	0.04%
2020/08/05	30	70.53	3.6	70.54	70.30	26.4	14,191	0.19%
2020/08/04	15	70.89	11	70.71	70.60	4	13,930	0.03%
2020/08/03	70	72.61	13	72.61	71.60	57	13,492	0.42%
2020/07/31	30	75.72	16.8	75.73	75.60	13.2	12,811	0.10%
2020/07/30	8.5	75.04	4	74.65	75.50	4.5	12,677	0.04%
2020/07/29	9	72.49	15	72.54	72.50	-6	12,382	-0.05%
2020/07/28	17	73.11	15	73.04	70.70	2	12,268	0.02%
2020/07/27	7	72.87	9	73.86	73.00	-2	11,638	-0.02%
2020/07/24	2	70.90	0	0.00	69.90	2	11,081	0.02%
2020/07/22	4	71.68	1	72.80	71.80	3	10,879	0.03%
2020/07/20	10	70.25	0	0.00	70.60	10	10,653	0.09%
2020/07/16	1	69.80	0	0.00	69.70	1	10,702	0.01%
2020/07/15	1	70.70	0	0.00	70.70	1	10,723	0.01%
2020/07/14	24	71.66	20.7	72.63	70.70	3.3	10,890	0.03%
2020/07/13	11	71.69	0	0.00	72.40	11	10,838	0.10%
2020/07/10	0	0.00	1	72.00	71.60	-1	10,829	-0.01%
2020/07/09	1	70.10	0	0.00	70.40	1	10,785	0.01%
2020/07/08	1	69.50	0.8	69.50	69.50	0.2	10,545	0.00%
2020/07/06	11	71.69	1	71.60	71.60	10	10,289	0.10%
2020/07/03	54	72.23	52	72.67	71.90	2	10,198	0.02%
2020/07/02	41	70.16	38	71.44	72.70	3	10,104	0.03%
2020/07/01	10	67.80	0	0.00	68.00	10	9,887	0.10%
2020/06/30	1	67.50	0	0.00	67.60	1	9,908	0.01%
2020/06/23	1	67.20	0.1	67.40	67.80	0.9	10,170	0.01%
2020/06/22	0	0.00	1	68.50	68.20	-1	10,310	-0.01%
2020/06/19	2	68.10	1	68.20	68.20	1	10,480	0.01%
2020/06/11	1	66.80	0	0.00	66.50	1	11,576	0.01%
2020/06/10	0	0.00	1	67.50	68.00	-1	11,675	-0.01%
2020/06/09	1	66.80	0	0.00	66.20	1	11,883	0.01%
2020/06/08	2	67.90	1	68.00	68.00	1	12,024	0.01%
2020/06/05	1	68.30	2	68.00	68.20	-1	11,980	-0.01%
2020/06/04	1	66.60	0	0.00	66.80	1	11,922	0.01%
2020/06/01	0	0.00	1	62.70	62.80	-1	11,862	-0.01%
2020/05/29	0.1	62.00	0	0.00	61.80	0.1	11,822	0.00%
2020/05/27	0	0.00	2	61.80	61.00	-2	11,656	-0.02%
2020/05/26	8	61.59	5	61.68	61.40	3	11,723	0.03%
2020/05/21	8	62.79	7	62.57	63.00	1	11,682	0.01%
2020/05/20	7	61.76	7	61.91	61.70	0	11,415	0.00%
2020/05/19	5	63.02	3	64.30	62.20	2	11,304	0.02%
2020/05/18	1	63.10	1	62.80	62.60	0	11,249	0.00%
2020/05/15	1	67.00	0	0.00	66.40	1	11,217	0.01%
2020/05/13	0	0.00	1	66.60	68.00	-1	11,150	-0.01%
2020/05/12	1	67.70	0	0.00	68.10	1	11,132	0.01%
2020/05/11	1	68.50	0	0.00	68.90	1	11,207	0.01%
2020/05/07	0	0.00	3	65.93	66.20	-3	11,275	-0.03%
2020/05/06	1	64.50	0	0.00	64.40	1	11,311	0.01%
2020/05/04	1	64.20	0	0.00	64.40	1	11,292	0.01%
2020/04/30	0	0.00	10	66.43	67.10	-10	11,242	-0.09%
2020/04/29	8	65.48	0	0.00	65.30	8	11,365	0.07%
2020/04/27	1	65.40	1	64.50	65.30	0	11,653	0.00%
2020/04/23	1	62.50	0	0.00	63.30	1	11,663	0.01%
2020/04/21	1	63.90	0	0.00	63.10	1	11,654	0.01%
2020/04/15	1	65.50	5	65.40	65.50	-4	11,416	-0.04%
2020/04/10	0	0.00	2	61.40	61.50	-2	11,466	-0.02%
2020/04/09	2	62.80	1	62.30	62.20	1	11,485	0.01%
2020/04/08	0	0.00	1	62.60	62.00	-1	11,471	-0.01%
2020/04/07	1	60.50	0	0.00	61.70	1	11,386	0.01%
2020/04/06	0	0.00	0.5	58.90	58.80	-0.5	11,236	0.00%
2020/03/25	1	57.00	1	58.00	58.90	0	10,656	0.00%
2020/03/24	0	0.00	2	54.70	54.30	-2	10,519	-0.02%
2020/03/23	36	51.02	2	51.50	51.00	34	10,435	0.33%
2020/03/20	5	51.54	39	54.07	54.20	-34	10,359	-0.33%
2020/03/19	1	50.00	1.6	50.39	50.20	-0.6	10,011	-0.01%
2020/03/17	0	0.00	1	57.00	57.70	-1	10,224	-0.01%
2020/03/16	1	60.00	5	60.00	59.30	-4	10,022	-0.04%
2020/03/13	3	58.60	10	58.40	61.00	-7	9,798	-0.07%
2020/03/12	0	0.00	15.6	65.06	62.70	-15.6	9,516	-0.16%
2020/03/03	6	71.82	5	72.16	72.50	1	9,314	0.01%
2020/02/24	1	73.70	0	0.00	73.90	1	9,016	0.01%
2020/02/21	0	0.00	2	75.80	75.20	-2	9,019	-0.02%
2020/02/18	1	75.40	0	0.00	75.60	1	8,985	0.01%
2020/02/17	0	76.70	0	0.00	76.70	0	8,827	0.00%
2020/02/12	0	0.00	36	78.14	77.50	-36	8,803	-0.41%
2020/02/07	0.5	74.90	0	0.00	74.80	0.5	8,701	0.01%
2020/02/04	0	0.00	60	73.80	73.70	-60	8,637	-0.69%
2020/01/31	2	74.10	1	73.90	74.60	1	8,719	0.01%
2020/01/30	1	75.40	0	0.00	74.10	1	8,623	0.01%
2020/01/16	3	79.43	5	79.60	79.30	-2	8,546	-0.02%
2020/01/15	0	0.00	1	82.20	81.10	-1	8,523	-0.01%
2020/01/14	20	80.80	0	0.00	81.20	20	8,463	0.24%
2020/01/13	6	79.63	0	0.00	80.70	6	8,442	0.07%
2020/01/10	2	79.20	0	0.00	79.60	2	8,495	0.02%
2020/01/06	9	79.03	4	78.90	78.70	5	8,755	0.06%
2020/01/03	10	83.70	0	0.00	81.80	10	8,582	0.12%
2020/01/02	2	82.65	0.9	82.70	82.80	1.1	8,527	0.01%
2019/12/19	0	0.00	1	84.80	84.30	-1	8,871	-0.01%
2019/12/17	0	0.00	0.5	84.70	85.00	-0.5	8,897	-0.01%
2019/12/16	4	84.53	3	84.67	84.10	1	8,840	0.01%
2019/12/13	13	85.87	14	86.38	85.20	-1	8,802	-0.01%
2019/12/12	43	84.02	15	83.50	84.60	28	8,463	0.33%
2019/12/11	5	80.06	1	80.00	80.40	4	8,097	0.05%
2019/12/10	1	80.10	0	0.00	80.10	1	8,112	0.01%
2019/12/06	58	81.38	83	81.56	79.70	-25	8,083	-0.31%
2019/12/05	0	0.00	3	76.03	76.80	-3	7,592	-0.04%
2019/11/29	1	75.90	0	0.00	75.60	1	7,862	0.01%
2019/11/27	2	78.20	0	0.00	77.10	2	7,896	0.03%
2019/11/26	3	77.37	2	77.40	77.30	1	7,862	0.01%
2019/11/22	0	0.00	11	78.30	77.80	-11	7,778	-0.14%
2019/11/21	10	77.10	10	77.45	77.60	0	7,774	0.00%
2019/11/20	21	79.38	0	0.00	79.70	21	7,740	0.27%
2019/11/19	0	0.00	1	78.90	79.00	-1	7,789	-0.01%
2019/11/15	0	0.00	1	78.80	78.20	-1	7,873	-0.01%
2019/11/14	1	78.00	0	0.00	78.00	1	7,949	0.01%
2019/11/11	1	77.90	0	0.00	78.00	1	8,151	0.01%
2019/11/07	0	0.00	1	80.00	79.70	-1	8,241	-0.01%
2019/11/06	1	79.50	0	0.00	79.60	1	8,235	0.01%
2019/11/05	0	0.00	20	79.70	80.00	-20	8,257	-0.24%
2019/11/04	0	0.00	0.5	80.00	80.50	-0.5	8,371	-0.01%
2019/11/01	1	80.20	1	79.40	80.00	0	8,352	0.00%
2019/10/31	2	79.80	5	80.04	79.50	-3	8,472	-0.04%
2019/10/29	30	78.30	0	0.00	78.30	30	8,188	0.37%
2019/10/25	1	79.30	2	79.45	79.40	-1	8,106	-0.01%
2019/10/24	25	79.14	0	0.00	79.20	25	8,088	0.31%
2019/10/23	1	78.70	0	0.00	78.60	1	8,067	0.01%
2019/10/22	0	0.00	0.5	77.80	78.00	-0.5	8,044	-0.01%
2019/10/21	32	77.61	0	0.00	77.70	32	8,103	0.39%
2019/10/18	29	77.92	0	0.00	78.00	29	8,128	0.36%
2019/10/17	4	77.00	1	76.80	77.40	3	8,228	0.04%
2019/10/15	2	76.45	0	0.00	76.80	2	8,254	0.02%
2019/10/14	20	76.95	22	77.13	76.80	-2	8,264	-0.02%
2019/10/08	0	0.00	1.1	73.87	74.00	-1.1	8,099	-0.01%
2019/10/04	10	72.85	0	0.00	72.80	10	8,355	0.12%
2019/10/03	10	72.70	2	72.60	72.30	8	8,300	0.10%
2019/10/02	0	0.00	1	73.00	73.30	-1	8,296	-0.01%
2019/09/25	2	70.80	0	0.00	71.30	2	8,390	0.02%
2019/09/23	0	0.00	1	72.90	73.10	-1	8,466	-0.01%
2019/09/17	0	0.00	3	72.90	73.10	-3	8,568	-0.04%
2019/09/12	1	71.80	0	0.00	72.00	1	8,641	0.01%
2019/09/10	1	70.50	0	0.00	70.70	1	8,845	0.01%
2019/09/06	0	0.00	2	72.00	71.90	-2	8,940	-0.02%
2019/09/05	26	71.50	26	71.50	72.00	0	8,908	0.00%
2019/09/04	0	0.00	3	70.80	71.30	-3	8,789	-0.03%
2019/08/29	0	0.00	0.5	69.40	69.90	-0.5	8,673	-0.01%
2019/08/26	7	69.00	0	0.00	68.40	7	8,972	0.08%
2019/08/23	0	0.00	1	70.90	70.70	-1	9,005	-0.01%
2019/08/22	0	0.00	1	70.90	70.70	-1	9,030	-0.01%
2019/08/14	3	67.90	0	0.00	68.30	3	9,544	0.03%
2019/08/13	0	0.00	30	66.70	66.60	-30	9,528	-0.31%
2019/08/06	1	66.90	0	0.00	68.30	1	9,502	0.01%
2019/08/05	2	69.40	2	69.00	68.80	0	9,329	0.00%
2019/08/02	1	67.10	0	0.00	68.80	1	9,263	0.01%
2019/08/01	2	69.80	0	0.00	69.40	2	9,148	0.02%
2019/07/19	6	70.27	8	70.51	70.40	-2	9,486	-0.02%
2019/07/16	0	0.00	2	69.50	69.10	-2	9,416	-0.02%
2019/07/09	0	0.00	0.3	64.10	64.10	-0.3	9,693	0.00%
2019/07/08	0	0.00	1.5	65.03	64.50	-1.5	9,752	-0.02%
2019/07/05	0	0.00	2	66.60	66.20	-2	9,730	-0.02%
2019/07/02	3	65.33	0	0.00	64.60	3	9,582	0.03%
2019/07/01	2	66.10	2	66.60	66.10	0	9,615	0.00%
2019/06/27	0	0.00	1	61.70	62.80	-1	9,949	-0.01%
2019/06/26	1	60.70	1	61.40	60.50	0	9,960	0.00%
2019/06/25	20	61.38	20	62.10	61.30	0	9,956	0.00%
2019/06/19	10	60.30	10	60.60	62.30	0	10,393	0.00%
2019/06/18	1	58.70	0	0.00	58.40	1	10,199	0.01%
2019/06/17	2	59.60	52	59.23	58.40	-50	10,296	-0.49%
2019/06/13	0	0.00	9.4	60.70	60.60	-9.4	10,283	-0.09%
2019/06/03	0	0.00	20	60.10	60.00	-20	10,359	-0.19%
2019/05/23	1	58.80	0	0.00	58.30	1	10,236	0.01%
2019/05/22	0	0.00	0.1	63.00	62.90	-0.1	9,971	0.00%
2019/05/21	10	61.50	10	61.80	62.60	0	9,963	0.00%
2019/05/16	5	67.10	5	67.20	68.50	0	9,537	0.00%
2019/05/13	0	0.00	4	68.20	68.00	-4	9,360	-0.04%
2019/05/06	0	0.00	4.9	71.20	71.40	-4.9	9,312	-0.05%
2019/05/03	0.2	72.00	0	0.00	72.00	0.2	9,211	0.00%
2019/04/29	2.7	71.87	0	0.00	71.60	2.7	8,846	0.03%
2019/04/25	1	72.80	3	73.37	73.60	-2	8,641	-0.02%
2019/04/24	2	74.10	0	0.00	73.10	2	8,561	0.02%
2019/04/19	4	73.58	4	75.20	75.50	0	8,333	0.00%
2019/04/18	6	75.48	0	0.00	74.10	6	8,182	0.07%
2019/04/17	0	0.00	5	75.60	75.20	-5	8,000	-0.06%
2019/04/10	0	0.00	1	71.30	71.80	-1	7,888	-0.01%
2019/04/09	0	0.00	2	70.60	70.80	-2	7,839	-0.03%
2019/04/08	1	70.30	1	71.60	70.60	0	7,828	0.00%
2019/04/02	1	69.70	0	0.00	70.60	1	7,607	0.01%
2019/04/01	0	0.00	2	68.95	68.70	-2	7,262	-0.03%
2019/03/28	0	0.00	5.3	67.75	67.70	-5.3	7,034	-0.08%
2019/03/27	1	68.40	5	69.44	68.40	-4	7,012	-0.06%
2019/03/26	5	67.02	1	65.90	67.50	4	6,729	0.06%
2019/03/25	2	65.00	1	64.30	65.00	1	6,562	0.02%
2019/03/22	3	66.17	8	65.49	65.90	-5	6,510	-0.08%
2019/03/20	1	63.00	10	63.40	63.00	-9	6,223	-0.14%
2019/03/13	0	0.00	4	63.10	63.00	-4	6,077	-0.07%
2019/03/12	0	0.00	3	63.00	62.90	-3	6,090	-0.05%
2019/03/07	10	63.20	0	0.00	63.10	10	6,360	0.16%
2019/03/04	0	0.00	1	64.30	63.80	-1	6,652	-0.02%
2019/02/26	1	64.50	0	0.00	64.50	1	6,364	0.02%
2019/02/25	0	0.00	5	61.50	62.00	-5	6,185	-0.08%
2019/02/15	0	0.00	2	58.80	58.90	-2	6,520	-0.03%
2019/02/13	2	59.80	0	0.00	59.60	2	6,630	0.03%
2019/02/12	0	0.00	1	60.40	60.30	-1	6,620	-0.02%
2019/01/29	15	59.00	15	59.20	59.90	0	6,593	0.00%
2019/01/25	0	0.00	1	60.30	60.50	-1	6,638	-0.02%
2019/01/24	0	0.00	13	58.70	58.70	-13	6,582	-0.20%
2019/01/07	15	55.18	15	55.03	55.00	0	7,232	0.00%
2019/01/03	1	54.90	1	56.20	56.00	0	7,624	0.00%
2019/01/02	6	56.72	5	56.70	56.50	1	7,538	0.01%
2018/12/22	1	58.30	0	0.00	58.20	1	7,732	0.01%
2018/12/17	0	0.00	1	60.70	60.30	-1	7,880	-0.01%
2018/12/06	3	60.53	0	0.00	59.70	3	7,958	0.04%
2018/12/04	1	64.60	1	64.90	64.60	0	7,838	0.00%
2018/12/03	0	0.00	3	64.33	64.50	-3	7,809	-0.04%
2018/11/29	0	0.00	1	63.80	62.00	-1	7,506	-0.01%
2018/11/28	1	60.90	7	62.81	62.50	-6	7,288	-0.08%
2018/11/27	2	57.05	2	58.00	58.00	0	7,017	0.00%
2018/11/26	2	58.00	0	0.00	57.40	2	7,023	0.03%
2018/11/23	12	56.42	12	56.60	56.40	0	6,968	0.00%
2018/11/22	13	56.53	13	56.42	56.50	0	6,958	0.00%
2018/11/21	9	56.49	10	56.62	56.60	-1	6,904	-0.01%
2018/11/20	17	58.26	16	57.79	57.60	1	6,686	0.01%
2018/11/19	2	59.70	2	59.90	59.70	0	6,557	0.00%
2018/11/14	0	0.00	1	59.30	59.50	-1	6,473	-0.02%
2018/11/13	2	59.70	1	59.40	59.50	1	6,465	0.02%
2018/11/12	0	0.00	1	61.50	61.00	-1	6,376	-0.02%
2018/11/09	5	60.70	0	0.00	60.60	5	6,359	0.08%
2018/11/02	0	0.00	3	63.03	62.60	-3	6,580	-0.05%
2018/11/01	1	61.90	2	62.65	62.60	-1	6,624	-0.02%
2018/10/31	4	61.03	11	61.18	62.40	-7	6,676	-0.10%
2018/10/30	1	60.90	1	61.70	61.30	0	6,563	0.00%
2018/10/29	1	61.20	4	62.18	61.20	-3	6,524	-0.05%
2018/10/26	1	61.70	2	61.55	61.70	-1	6,544	-0.02%
2018/10/25	9	60.66	11	61.05	60.60	-2	6,565	-0.03%
2018/10/24	0	0.00	1	62.60	62.20	-1	6,781	-0.01%
2018/10/23	0	0.00	4	61.88	61.90	-4	7,046	-0.06%
2018/10/22	1	61.30	1	62.60	62.20	0	7,161	0.00%
2018/10/19	9	61.42	9	61.70	62.40	0	7,181	0.00%
2018/10/18	46	63.73	24	63.26	63.20	22	7,076	0.31%
2018/10/17	1	64.10	4	64.85	65.00	-3	7,089	-0.04%
2018/10/16	7	63.39	8	63.94	64.00	-1	7,190	-0.01%
2018/10/15	2	63.80	0	0.00	63.30	2	7,290	0.03%
2018/10/12	3	62.70	13	62.68	63.70	-10	7,249	-0.14%
2018/10/11	6	62.13	7	62.51	61.80	-1	7,236	-0.01%
2018/10/09	1	69.10	19	69.22	68.60	-18	6,846	-0.26%
2018/10/08	3	70.17	3	69.87	69.70	0	6,754	0.00%
2018/10/05	6	71.08	65	71.34	70.70	-59	6,736	-0.88%
2018/10/04	17	73.76	6	73.25	73.10	11	6,728	0.16%
2018/10/03	0	0.00	2	75.75	75.40	-2	6,665	-0.03%
2018/10/02	21	74.22	20	74.77	74.90	1	6,633	0.02%
2018/10/01	6	74.93	13.3	75.53	74.90	-7.3	6,591	-0.11%
2018/09/28	26	74.98	11.2	74.72	74.50	14.8	6,556	0.23%
2018/09/27	0	0.00	2	73.60	74.10	-2	6,468	-0.03%
2018/09/26	3	74.17	3	74.00	74.10	0	6,459	0.00%
2018/09/25	9	74.19	2	74.65	74.30	7	6,584	0.11%
2018/09/21	0	0.00	2	73.35	73.50	-2	6,571	-0.03%
2018/09/20	0	0.00	2	72.50	72.70	-2	6,579	-0.03%
2018/09/14	0	0.00	6	72.48	72.70	-6	6,747	-0.09%
2018/09/13	2.3	70.60	17	70.42	71.40	-14.8	6,778	-0.22%
2018/09/12	0.3	70.60	0	0.00	70.60	0.3	6,791	0.00%
2018/09/10	1	69.70	0	0.00	69.60	1	7,100	0.01%
2018/09/07	1	72.00	0	0.00	71.70	1	7,293	0.01%
2018/09/06	2	73.20	0	0.00	72.50	2	7,379	0.03%
2018/09/05	0.5	73.80	0	0.00	73.80	0.5	7,421	0.01%
2018/09/04	0	0.00	1	74.00	73.90	-1	7,585	-0.01%
2018/08/31	1	73.70	114	75.30	75.30	-113	7,794	-1.45%	大賣/鉅額交易
2018/08/30	2	74.95	12	74.88	74.30	-10	7,859	-0.13%
2018/08/29	0	0.00	1	74.50	74.80	-1	7,911	-0.01%
2018/08/24	1	73.00	0	0.00	73.30	1	8,085	0.01%
2018/08/23	0	0.00	15	74.13	73.90	-15	8,272	-0.18%
2018/08/22	5	73.50	1	74.00	74.00	4	8,440	0.05%
2018/08/21	0	0.00	52	73.60	73.00	-52	8,299	-0.63%
2018/08/15	2	73.35	0	0.00	73.10	2	8,316	0.02%
2018/08/14	0	0.00	10	75.00	74.90	-10	8,290	-0.12%
2018/08/10	0.5	76.40	0	0.00	76.70	0.5	8,256	0.01%
2018/08/09	0.5	78.10	2	78.00	78.50	-1.5	8,283	-0.02%
2018/08/08	0	0.00	300	78.10	78.40	-300	8,252	-3.64%	大賣/鉅額交易
2018/08/03	2	76.85	0	0.00	77.30	2	8,359	0.02%
2018/08/02	1	76.80	2	77.75	76.60	-1	8,462	-0.01%
2018/08/01	1	77.70	0	0.00	78.00	1	8,496	0.01%
2018/07/31	12	77.07	0	0.00	78.40	12	8,534	0.14%
2018/07/30	3	78.70	2	78.30	78.50	1	8,504	0.01%
2018/07/27	1	72.80	2	73.45	74.60	-1	8,500	-0.01%
2018/07/24	0	0.00	1	70.70	70.70	-1	9,593	-0.01%
2018/07/23	1	70.00	0	0.00	70.00	1	9,653	0.01%
2018/07/20	30	70.23	30.5	70.53	70.60	-0.5	9,641	-0.01%
2018/07/19	0	72.30	0	0.00	72.30	0	9,586	0.00%
2018/07/16	2	72.10	0	0.00	71.10	2	9,732	0.02%
2018/07/13	0	0.00	1	72.10	72.10	-1	9,847	-0.01%
2018/07/12	1	71.70	3	71.33	70.70	-2	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	1	70.40	70.00	-1	10,147	-0.01%
2018/07/06	1	68.70	0	0.00	68.80	1	10,266	0.01%
2018/07/03	300	69.66	0	0.00	69.50	300	10,591	2.83%	大買/鉅額交易
2018/07/02	0	0.00	0.1	71.00	70.90	-0.1	10,612	0.00%
2018/06/26	202	71.78	0	0.00	71.50	202	10,868	1.86%	大買/鉅額交易
2018/06/22	1	71.30	1	72.30	72.30	0	11,107	0.00%
2018/06/21	0	0.00	5	72.60	72.60	-5	11,187	-0.04%
2018/06/20	100	71.61	0	0.00	72.10	100	11,268	0.89%
2018/06/19	8	72.88	8	72.48	72.10	0	11,166	0.00%
2018/06/15	0	0.00	4	74.40	74.40	-4	11,055	-0.04%
2018/06/13	0	0.00	1	76.00	75.60	-1	10,810	-0.01%
2018/06/12	2	75.10	1	75.00	75.60	1	10,907	0.01%
2018/06/11	5	76.78	0	0.00	76.10	5	10,767	0.05%
2018/06/08	2	77.60	0	0.00	77.50	2	10,783	0.02%
2018/06/06	3	77.17	0	0.00	77.60	3	10,931	0.03%
2018/06/05	0	0.00	14	76.82	76.80	-14	11,093	-0.13%
2018/06/04	2	76.00	0	0.00	76.80	2	11,302	0.02%
2018/06/01	1	76.10	0	0.00	76.00	1	11,445	0.01%
2018/05/31	0	0.00	10	75.30	76.00	-10	11,693	-0.09%
2018/05/30	18	75.49	6	75.60	75.30	12	11,569	0.10%
2018/05/29	2	78.10	0	0.00	78.10	2	11,440	0.02%
2018/05/28	0	0.00	0.5	78.20	78.20	-0.5	11,864	0.00%
2018/05/23	1	78.60	11	78.99	78.50	-10	13,228	-0.08%
2018/05/21	0	0.00	11	80.15	79.80	-11	14,317	-0.08%
2018/05/18	1	78.30	2	79.50	78.70	-1	14,837	-0.01%
2018/05/17	9	79.30	7	79.11	77.80	2	15,587	0.01%
2018/05/15	0	0.00	6	79.83	79.70	-6	17,195	-0.03%
2018/05/14	0	0.00	6	80.00	79.80	-6	18,193	-0.03%
2018/05/11	6	80.13	10	79.58	79.80	-4	19,498	-0.02%
2018/05/10	13	77.99	12	78.38	78.50	1	20,801	0.00%
2018/05/09	3	77.00	1	77.30	77.20	2	22,340	0.01%
2018/05/08	3	77.93	4.5	77.98	77.70	-1.5	24,370	-0.01%
2018/05/07	18	80.19	3	81.07	79.00	15	27,009	0.06%
2018/05/04	5	80.82	3	79.80	80.20	2	29,040	0.01%
2018/05/03	9	75.47	5	76.18	75.10	4	30,842	0.01%
2018/05/02	12	77.42	25	79.78	75.70	-13	36,334	-0.04%
2018/04/30	35	80.47	145	80.31	80.30	-110	38,764	-0.28%	大賣/鉅額交易