日月光投控 (3711)-群益金鼎-古亭券商分點個股進出

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
153.5
漲跌
▼1.5
漲幅
-0.97%
成交量
13,385張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	79.1	152.72	27	153.06	153.50	52.1	16,684	0.31%
2024/11/20	156	155.44	120	156.04	155.00	36	16,681	0.22%	大買/大賣/
2024/11/19	365.1	154.48	80.1	156.56	154.50	285	16,668	1.71%	大買/鉅額交易
2024/11/18	158.2	152.45	23	152.70	151.50	135.2	16,422	0.82%	大買/鉅額交易
2024/11/15	27	155.24	44.1	156.71	155.00	-17.1	16,326	-0.10%
2024/11/14	166.2	153.74	40	154.36	154.00	126.2	16,224	0.78%	大買/鉅額交易
2024/11/13	34.1	159.44	62	157.09	157.00	-27.9	16,166	-0.17%
2024/11/12	95.1	153.57	29	154.76	152.50	66.1	16,077	0.41%
2024/11/11	14.1	154.43	39	156.68	157.50	-24.9	16,030	-0.16%
2024/11/08	148.7	156.56	29.2	158.05	155.50	119.5	16,223	0.74%	大買/鉅額交易
2024/11/07	124.4	156.16	52.5	155.18	156.00	71.9	16,379	0.44%	大買/
2024/11/06	26.2	152.83	25	153.02	152.00	1.2	16,491	0.01%
2024/11/05	26.5	149.45	6	149.58	150.00	20.5	16,719	0.12%
2024/11/04	105.2	153.11	20	153.43	152.50	85.2	16,910	0.50%	大買/
2024/11/01	43.2	150.05	15	151.37	154.00	28.2	17,210	0.16%
2024/10/30	9.6	158.55	15.5	158.39	157.00	-6	17,142	-0.03%
2024/10/29	39.8	157.69	6.5	158.50	158.50	33.3	17,163	0.19%
2024/10/28	76.2	161.07	10	161.95	161.00	66.2	17,215	0.38%
2024/10/25	6	161.00	12	161.79	162.00	-6	17,371	-0.03%
2024/10/24	38.5	160.21	10	160.45	159.00	28.5	17,585	0.16%
2024/10/23	43.7	162.23	1	161.50	161.50	42.7	18,232	0.23%
2024/10/22	11.4	162.13	14	163.86	164.00	-2.6	18,330	-0.01%
2024/10/21	83.7	162.10	99.4	162.07	161.50	-15.7	18,445	-0.09%
2024/10/18	125.7	165.44	35	168.09	163.50	90.7	18,603	0.49%	大買/
2024/10/17	102.4	164.77	18	165.08	165.50	84.4	18,420	0.46%	大買/
2024/10/16	94	164.82	21	166.76	165.00	73	18,617	0.39%
2024/10/15	65.6	164.27	41	164.32	168.50	24.5	18,292	0.13%
2024/10/14	49	157.74	19	158.37	158.00	30	18,007	0.17%
2024/10/11	27.1	154.43	29	155.38	155.00	-1.9	18,483	-0.01%
2024/10/09	16.3	153.42	25	154.22	154.00	-8.7	18,715	-0.05%
2024/10/08	59	152.12	11	152.50	153.00	48	18,777	0.26%
2024/10/07	7	153.14	29	154.31	155.00	-22	19,017	-0.12%
2024/10/04	20	150.13	23	151.67	151.00	-3	18,968	-0.02%
2024/10/01	5.1	152.72	3	153.67	151.50	2.1	18,783	0.01%
2024/09/30	44.1	153.91	10	152.40	151.00	34.1	18,793	0.18%
2024/09/27	48	160.21	33	159.17	159.00	15	18,716	0.08%
2024/09/26	43	159.03	21.5	161.36	162.50	21.5	18,683	0.12%
2024/09/25	25.6	156.69	9	157.89	158.50	16.6	18,619	0.09%
2024/09/24	68.1	153.33	44	154.57	157.00	24.1	18,502	0.13%
2024/09/23	24.1	153.55	17.5	154.83	157.00	6.6	18,399	0.04%
2024/09/20	23	153.28	45	155.10	154.50	-22	18,360	-0.12%
2024/09/19	2.2	149.10	31	150.47	152.00	-28.8	18,094	-0.16%
2024/09/18	79	152.65	21.5	154.13	152.50	57.5	17,862	0.32%
2024/09/16	23.3	153.26	37.4	153.94	154.00	-14.1	17,626	-0.08%
2024/09/13	1	147.50	0	0.00	147.00	1	17,421	0.01%
2024/09/12	0	0.00	6	147.75	147.50	-6	17,578	-0.03%
2024/09/11	3	141.50	1	141.50	142.00	2	17,538	0.01%
2024/09/10	1	145.00	1	144.50	144.50	0	17,489	0.00%
2024/09/09	0	0.00	4.1	142.27	142.00	-4.1	17,437	-0.02%
2024/09/06	0	144.00	10	144.00	141.50	-10	17,407	-0.06%
2024/09/05	1	144.00	20	145.50	143.50	-19	17,435	-0.11%
2024/09/04	10	143.55	2	145.00	143.50	8	17,477	0.05%
2024/09/03	10	152.00	5	153.00	151.50	5	17,259	0.03%
2024/09/02	20	153.18	15	154.67	153.00	5	17,333	0.03%
2024/08/30	20.2	153.00	29	153.74	153.50	-8.8	17,405	-0.05%
2024/08/29	5.1	152.01	9	152.56	152.00	-3.9	17,401	-0.02%
2024/08/28	7	151.71	7	152.00	152.00	0	17,438	0.00%
2024/08/27	4	146.38	0	0.00	147.00	4	17,834	0.02%
2024/08/26	12	150.87	0	0.00	148.00	12	17,942	0.07%
2024/08/23	1	147.01	3	147.50	150.50	-2	17,886	-0.01%
2024/08/22	1	149.00	1	149.50	150.00	0	17,786	0.00%
2024/08/21	33	152.47	15	153.33	152.50	18	17,831	0.10%
2024/08/20	5.5	154.09	16.2	155.62	155.00	-10.7	17,751	-0.06%
2024/08/19	30.1	152.50	17	153.24	154.00	13.1	17,867	0.07%
2024/08/16	36.5	154.56	28	155.29	153.50	8.5	17,810	0.05%
2024/08/15	31	152.76	11	153.36	151.00	20	17,706	0.11%
2024/08/14	15	154.17	34	154.72	156.00	-19	17,529	-0.11%
2024/08/13	1	149.50	1	151.00	149.00	0	17,262	0.00%
2024/08/12	3.1	150.35	2	150.25	148.50	1.1	17,198	0.01%
2024/08/09	4.5	144.50	3	143.33	145.50	1.5	17,049	0.01%
2024/08/08	2.1	138.76	0	0.00	138.00	2.1	16,801	0.01%
2024/08/07	1.2	142.59	2	143.75	145.50	-0.8	16,624	0.00%
2024/08/06	4	135.25	0	0.00	137.50	4	16,422	0.02%
2024/08/05	2	130.03	35	130.04	130.00	-33	16,083	-0.21%
2024/08/02	1.1	145.18	4.3	144.07	143.50	-3.2	15,736	-0.02%
2024/08/01	1.7	153.88	2	154.50	153.50	-0.3	15,465	0.00%
2024/07/31	3	151.50	1	151.00	150.00	2	15,372	0.01%
2024/07/30	7	151.79	2	153.00	155.50	5	15,203	0.03%
2024/07/29	3	154.67	0	0.00	153.50	3	15,140	0.02%
2024/07/26	17.7	155.56	2.1	155.51	155.50	15.7	14,961	0.10%
2024/07/23	8	173.63	6	175.00	172.50	2	14,317	0.01%
2024/07/22	7	164.00	0	0.00	164.00	7	14,249	0.05%
2024/07/19	7.1	170.36	8	172.06	171.00	-0.9	14,119	-0.01%
2024/07/18	2.3	172.02	2	176.50	176.00	0.3	13,888	0.00%
2024/07/17	4	181.13	5	184.10	182.50	-1	13,690	-0.01%
2024/07/16	2.1	178.50	0	0.00	179.00	2.1	13,505	0.02%
2024/07/15	2.2	179.45	8	180.38	179.50	-5.9	13,869	-0.04%
2024/07/12	47	178.82	6	182.83	177.50	41	13,899	0.30%
2024/07/11	2	182.50	12.1	183.61	193.50	-10.1	13,354	-0.08%
2024/07/10	3	180.67	22	179.18	179.50	-19	13,278	-0.14%
2024/07/09	4.1	175.94	7.1	176.74	180.00	-3	13,307	-0.02%
2024/07/08	3.1	171.69	8.4	170.86	172.50	-5.3	13,130	-0.04%
2024/07/05	1	165.00	1.1	168.02	168.50	-0.1	13,208	0.00%
2024/07/04	6.6	163.36	2	164.25	166.00	4.6	13,382	0.03%
2024/07/03	9.1	160.41	2	162.50	160.50	7.1	13,404	0.05%
2024/07/02	2.2	159.59	1	160.00	159.00	1.2	13,387	0.01%
2024/07/01	0	164.50	1	165.00	164.50	-1	13,213	-0.01%
2024/06/28	13	169.85	0.1	169.50	168.50	13	13,141	0.10%
2024/06/27	1	170.50	0	0.00	172.00	1	13,277	0.01%
2024/06/26	2	172.25	1	172.50	172.50	1	13,583	0.01%
2024/06/25	4	165.63	5	167.30	169.00	-1	13,590	-0.01%
2024/06/24	1.1	172.46	1.2	173.96	172.50	-0.1	13,557	0.00%
2024/06/21	1.1	174.47	0	0.00	174.50	1.1	13,558	0.01%
2024/06/20	1.2	177.58	1	178.00	178.00	0.2	13,479	0.00%
2024/06/19	6	178.25	7.1	178.64	179.00	-1	13,510	-0.01%
2024/06/18	4	169.50	3.2	169.36	171.00	0.8	13,476	0.01%
2024/06/17	1	166.00	1	169.00	167.00	0	13,519	0.00%
2024/06/14	2	166.00	1	165.50	166.00	1	13,685	0.01%
2024/06/13	3	164.00	8.1	166.31	164.00	-5.1	13,837	-0.04%
2024/06/12	1	163.00	1	163.00	162.50	0	14,056	0.00%
2024/06/11	0	0.00	0.2	160.50	160.00	-0.2	14,157	0.00%
2024/06/06	0	0.00	2	160.00	160.00	-2	14,415	-0.01%
2024/06/03	0	0.00	3.7	161.12	161.00	-3.7	16,185	-0.02%
2024/05/31	1.1	159.73	0	0.00	157.00	1.1	16,247	0.01%
2024/05/30	1.1	159.45	0.5	159.14	158.50	0.6	15,906	0.00%
2024/05/29	2	162.50	1	163.50	163.00	1	15,875	0.01%
2024/05/28	0	0.00	1	165.00	164.00	-1	15,854	-0.01%
2024/05/27	1	165.50	3.2	164.22	165.50	-2.2	15,897	-0.01%
2024/05/24	0	0.00	1.5	160.18	159.50	-1.5	15,797	-0.01%
2024/05/23	4	158.75	6	160.58	161.50	-2	15,761	-0.01%
2024/05/22	0	0.00	1.3	154.88	155.50	-1.3	15,709	-0.01%
2024/05/21	3	154.00	0.5	153.90	154.00	2.5	15,712	0.02%
2024/05/17	0.1	150.00	3	151.50	151.50	-3	15,727	-0.02%
2024/05/16	0	0.00	3	153.00	150.00	-3	15,733	-0.02%
2024/05/15	4.3	152.92	1.2	153.42	151.00	3.1	15,934	0.02%
2024/05/13	0.3	150.50	1	148.00	148.00	-0.7	16,077	0.00%
2024/05/10	0	0.00	2	151.25	151.50	-2	16,159	-0.01%
2024/05/09	0.1	149.00	0	0.00	148.00	0.1	16,132	0.00%
2024/05/08	0.1	148.58	0	150.00	150.50	0.1	16,125	0.00%
2024/05/07	0	150.00	0.5	150.51	151.00	-0.5	16,059	0.00%
2024/05/03	0	0.00	0.1	148.00	148.00	-0.1	15,890	0.00%
2024/05/02	0	0.00	4.8	142.50	144.50	-4.8	15,863	-0.03%
2024/04/30	0	0.00	0	148.00	148.00	0	15,687	0.00%
2024/04/29	1	147.00	0	0.00	147.00	1	15,651	0.01%
2024/04/26	1	142.50	0	0.00	142.50	1	15,766	0.01%
2024/04/24	3	147.67	3	149.17	148.00	0	15,903	0.00%
2024/04/23	2.1	146.52	0	0.00	145.00	2.1	15,923	0.01%
2024/04/22	1	144.00	0	0.00	144.50	1	15,893	0.01%
2024/04/19	3.2	145.69	9	144.33	146.00	-5.8	15,731	-0.04%
2024/04/18	2.2	151.36	1	153.50	151.00	1.2	15,212	0.01%
2024/04/16	11.1	153.46	0	0.00	153.00	11.1	14,969	0.07%
2024/04/15	0.5	159.50	3	159.00	160.00	-2.5	14,828	-0.02%
2024/04/12	1	160.50	12	159.63	160.50	-11	14,705	-0.07%
2024/04/11	10	158.00	2	158.00	159.00	8	14,657	0.05%
2024/04/10	2	157.50	2.5	158.40	158.50	-0.5	14,551	0.00%
2024/04/08	1.1	154.77	2.4	153.21	153.00	-1.3	14,652	-0.01%
2024/04/03	1	154.50	1	153.50	154.50	0	14,578	0.00%
2024/04/02	0	0.00	3.1	151.88	153.50	-3.1	14,453	-0.02%
2024/04/01	9.5	152.70	1	150.50	150.00	8.5	14,286	0.06%
2024/03/29	6.6	158.87	10	160.45	161.00	-3.4	13,941	-0.02%
2024/03/28	1.9	153.68	5.1	153.79	155.00	-3.2	13,494	-0.02%
2024/03/27	4	154.00	0	0.00	154.00	4	13,384	0.03%
2024/03/26	0	0.00	9.3	155.42	157.00	-9.3	13,292	-0.07%
2024/03/25	1	156.00	1.1	157.45	157.50	-0.1	13,340	0.00%
2024/03/21	3.2	158.34	6	158.83	160.00	-2.8	13,302	-0.02%
2024/03/20	8.1	158.43	2	156.75	156.50	6.1	13,282	0.05%
2024/03/19	1.4	159.29	3.1	157.50	160.00	-1.7	13,259	-0.01%
2024/03/18	4.2	156.70	3	158.00	158.00	1.2	13,069	0.01%
2024/03/15	0	0.00	0.1	154.00	153.00	-0.1	12,944	0.00%
2024/03/14	6.1	153.34	2.1	154.00	154.00	4	12,704	0.03%
2024/03/13	6	158.67	3	157.33	158.50	3	12,692	0.02%
2024/03/12	1.1	156.98	1	156.50	157.50	0.1	12,545	0.00%
2024/03/11	8	154.31	3	155.17	154.00	5	12,451	0.04%
2024/03/08	22.3	166.89	18	166.53	159.50	4.3	12,209	0.04%
2024/03/07	5	155.30	27.5	158.28	163.50	-22.5	11,149	-0.20%
2024/03/06	0.1	148.00	9.2	145.06	149.00	-9.1	10,595	-0.09%
2024/03/05	10.1	141.51	2	144.00	144.50	8	10,633	0.08%
2024/03/04	2	141.75	1	142.00	141.50	1	10,639	0.01%
2024/03/01	6	138.17	1.1	138.00	138.00	4.9	10,599	0.05%
2024/02/29	3.1	139.01	2	139.50	139.00	1.1	10,590	0.01%
2024/02/27	1	138.50	12	139.38	138.00	-11	10,500	-0.10%
2024/02/26	2.6	141.60	0.5	141.50	141.50	2.1	10,443	0.02%
2024/02/23	5	141.60	7	141.93	141.50	-2	10,443	-0.02%
2024/02/22	3	138.67	0	0.00	138.50	3	10,550	0.03%
2024/02/20	0	136.50	0.1	136.50	137.00	-0.1	10,534	0.00%
2024/02/19	0.3	137.50	1	135.50	136.00	-0.7	10,552	-0.01%
2024/02/16	5	142.48	9	139.22	137.00	-4	10,799	-0.04%
2024/02/15	1	136.00	1.1	135.98	135.50	-0.1	10,676	0.00%
2024/02/05	3	128.50	0	0.00	130.00	3	10,851	0.03%
2024/02/02	10	130.23	0	0.00	129.50	10	10,754	0.09%
2024/02/01	0.1	133.00	0	0.00	133.00	0.1	10,571	0.00%
2024/01/29	1.1	136.95	0	137.00	137.00	1.1	10,540	0.01%
2024/01/26	1	137.00	0	0.00	137.00	1	10,641	0.01%
2024/01/25	0	0.00	7.1	136.06	137.00	-7.1	10,680	-0.07%
2024/01/24	0	0.00	2	134.00	134.00	-2	10,666	-0.02%
2024/01/23	0	0.00	1	134.99	134.50	-1	10,790	-0.01%
2024/01/22	1	134.00	2.1	132.52	134.50	-1.1	10,895	-0.01%
2024/01/19	1.5	130.66	0.1	130.50	131.00	1.5	10,843	0.01%
2024/01/17	0	0.00	21	124.52	125.00	-21	10,796	-0.19%
2024/01/15	1	126.50	0	0.00	125.50	1	10,726	0.01%
2024/01/12	5	125.00	0	0.00	126.00	5	10,964	0.05%
2024/01/08	0.1	126.50	0	0.00	126.00	0.1	11,319	0.00%
2024/01/05	1.1	125.52	0	0.00	126.50	1.1	11,354	0.01%
2024/01/04	1.1	126.60	0	0.00	127.00	1.1	11,415	0.01%
2024/01/03	3.1	126.98	3	126.67	126.50	0.1	11,651	0.00%
2024/01/02	0.3	134.00	0.5	133.00	133.50	-0.2	11,332	0.00%
2023/12/29	2	135.00	0	0.00	135.00	2	11,292	0.02%
2023/12/28	0	0.00	1.1	134.95	135.50	-1.1	11,296	-0.01%
2023/12/27	0	0.00	1	134.00	133.50	-1	11,260	-0.01%
2023/12/26	0.1	132.00	0	0.00	132.50	0.1	11,230	0.00%
2023/12/25	0	0.00	1	131.00	131.00	-1	11,265	-0.01%
2023/12/22	0	130.50	1	131.00	131.50	-1	11,380	-0.01%
2023/12/21	1	129.00	1	130.00	130.00	0	11,504	0.00%
2023/12/19	0	0.00	0	131.00	131.50	0	11,367	0.00%
2023/12/15	18.1	132.64	0	0.00	131.00	18.1	11,408	0.16%
2023/12/14	0	0.00	3	133.50	133.50	-3	11,256	-0.03%
2023/12/13	0	0.00	0.2	130.50	130.00	-0.2	11,179	0.00%
2023/12/12	0	0.00	0.1	130.50	129.50	-0.1	11,294	0.00%
2023/12/11	0	0.00	1	130.50	131.00	-1	11,329	-0.01%
2023/12/08	0	0.00	0.2	129.17	129.50	-0.2	11,510	0.00%
2023/12/07	0.1	126.50	3	127.83	126.50	-3	11,493	-0.03%
2023/12/06	0	0.00	1	128.50	129.00	-1	11,598	-0.01%
2023/12/05	0.1	129.50	10.1	129.00	129.50	-10	11,677	-0.09%
2023/12/04	7	130.43	6	129.50	130.00	1	11,632	0.01%
2023/11/30	2	127.50	1.2	127.89	128.00	0.9	11,645	0.01%
2023/11/29	0	0.00	0.1	127.50	127.00	-0.1	11,473	0.00%
2023/11/28	0.1	125.02	1	125.00	125.50	-0.9	11,316	-0.01%
2023/11/27	0	0.00	1	127.00	126.00	-1	11,440	-0.01%
2023/11/24	0	0.00	5.8	126.86	126.50	-5.8	11,610	-0.05%
2023/11/22	1	126.50	0	0.00	126.50	1	12,330	0.01%
2023/11/21	0	0.00	3	127.00	127.00	-3	12,850	-0.02%
2023/11/20	1	123.50	2	123.50	124.00	-1	12,782	-0.01%
2023/11/17	1	125.50	1	124.50	125.50	0	12,736	0.00%
2023/11/16	1	125.00	0.8	125.00	125.00	0.2	12,730	0.00%
2023/11/15	6	124.67	4.2	126.00	126.00	1.8	12,641	0.01%
2023/11/14	1	123.50	2	123.25	123.50	-1	12,410	-0.01%
2023/11/13	1.3	121.50	12.6	122.01	122.50	-11.3	12,429	-0.09%
2023/11/10	0.1	117.00	19	117.76	117.50	-18.9	12,190	-0.16%
2023/11/09	0	0.00	1.1	118.00	118.00	-1.1	12,282	-0.01%
2023/11/08	3	117.17	17	118.00	117.50	-14	12,332	-0.11%
2023/11/07	11.2	117.27	0	0.00	117.50	11.2	12,387	0.09%
2023/11/06	1	118.48	8.1	118.99	118.50	-7	12,489	-0.06%
2023/11/03	3	116.17	2.1	116.98	117.50	0.9	12,445	0.01%
2023/11/02	3	115.33	5	116.00	116.00	-2	12,453	-0.02%
2023/11/01	2	113.50	3	114.67	114.50	-1	12,399	-0.01%
2023/10/31	4	113.25	0	0.00	113.50	4	12,478	0.03%
2023/10/30	3	112.00	3	113.00	112.00	0	12,676	0.00%
2023/10/27	1	113.50	2.2	113.96	113.50	-1.2	12,745	-0.01%
2023/10/26	7	111.72	4	112.63	112.00	3	12,896	0.02%
2023/10/25	1.2	112.75	1	114.00	114.00	0.2	13,077	0.00%
2023/10/24	2.1	113.76	0	0.00	114.00	2.1	13,022	0.02%
2023/10/23	6	116.50	0	0.00	115.00	6	12,980	0.05%
2023/10/20	3	115.50	30	118.18	118.50	-27	13,087	-0.21%
2023/10/19	4	115.00	0	0.00	116.00	4	12,916	0.03%
2023/10/18	1.5	117.00	1.1	116.50	116.00	0.4	13,025	0.00%
2023/10/17	0	0.00	0.2	116.83	116.00	-0.2	12,869	0.00%
2023/10/13	1	116.97	1	116.00	116.50	0	13,162	0.00%
2023/10/12	0	115.50	0	0.00	116.50	0	13,308	0.00%
2023/10/11	0	0.00	31	114.37	115.50	-31	13,384	-0.23%
2023/10/05	4	110.00	3	111.00	112.00	1	13,451	0.01%
2023/10/04	3	109.16	5	109.10	109.50	-2	13,557	-0.01%
2023/10/02	3	111.00	0	0.00	111.00	3	13,965	0.02%
2023/09/28	0	0.00	0.1	110.00	109.50	-0.1	14,153	0.00%
2023/09/27	4	108.50	1	110.00	109.50	3	14,234	0.02%
2023/09/26	8.2	109.75	0	0.00	109.00	8.2	14,309	0.06%
2023/09/25	1	112.50	0.4	112.50	112.50	0.6	14,371	0.00%
2023/09/22	0	112.00	3	112.50	112.00	-3	14,828	-0.02%
2023/09/21	22.1	112.60	11.2	113.01	112.00	11	15,060	0.07%
2023/09/20	12	114.08	2	115.50	114.50	10	15,250	0.07%
2023/09/19	0.1	113.50	1	115.00	114.00	-0.9	15,547	-0.01%
2023/09/18	3.1	114.50	0	0.00	113.50	3.1	15,793	0.02%
2023/09/15	0	0.00	1.1	117.00	116.00	-1.1	15,839	-0.01%
2023/09/13	8.2	113.32	2	112.50	112.50	6.2	15,743	0.04%
2023/09/12	0.1	115.50	5.1	116.00	115.50	-5.1	15,642	-0.03%
2023/09/11	5.1	115.08	0	0.00	113.50	5.1	15,652	0.03%
2023/09/08	10.2	115.21	2	116.50	116.50	8.2	15,680	0.05%
2023/09/07	0.1	118.08	5	119.00	118.50	-4.9	15,829	-0.03%
2023/09/06	0	0.00	1	119.50	118.00	-1	15,997	-0.01%
2023/09/05	3	116.00	11	117.95	118.50	-8	16,147	-0.05%
2023/09/04	0.1	118.00	1	118.00	118.00	-0.9	16,289	-0.01%
2023/09/01	1	118.00	3.1	118.02	118.50	-2.1	16,862	-0.01%
2023/08/31	4.2	117.52	4	118.00	118.00	0.2	17,476	0.00%
2023/08/30	11.2	118.55	13.1	119.39	120.00	-1.9	17,535	-0.01%
2023/08/29	39.1	117.36	46	117.63	117.50	-7	17,833	-0.04%
2023/08/28	27	121.07	8.1	121.76	119.00	18.9	17,724	0.11%
2023/08/25	7	116.57	18.1	116.50	116.50	-11.1	17,796	-0.06%
2023/08/24	7	113.14	1.1	113.00	113.00	5.9	17,728	0.03%
2023/08/23	5	109.50	1	109.50	109.50	4	18,049	0.02%
2023/08/22	0	0.00	1	108.00	108.50	-1	18,678	-0.01%
2023/08/21	0	106.75	0	0.00	108.00	0	19,229	0.00%
2023/08/18	3	107.50	0	0.00	107.00	3	19,427	0.02%
2023/08/17	4	106.88	1	109.00	108.50	3	19,519	0.02%
2023/08/16	4	108.00	3	107.50	108.00	1	19,556	0.01%
2023/08/15	0.2	110.00	0	0.00	110.00	0.2	19,526	0.00%
2023/08/14	0	0.00	0.1	109.55	109.50	-0.1	19,710	0.00%
2023/08/11	1	110.50	0	0.00	110.50	1	19,854	0.01%
2023/08/10	6	110.50	0	110.00	111.00	6	19,915	0.03%
2023/08/09	0	0.00	4	109.75	111.00	-4	19,811	-0.02%
2023/08/08	1	110.00	0	0.00	109.00	1	19,798	0.01%
2023/08/07	0	110.50	0	0.00	111.50	0	19,717	0.00%
2023/08/04	0	0.00	1	109.50	109.00	-1	19,801	-0.01%
2023/08/02	7.2	111.19	1	110.50	110.50	6.2	19,699	0.03%
2023/08/01	1.3	112.62	0	0.00	114.00	1.3	19,380	0.01%
2023/07/31	2	115.75	3	114.67	114.50	-1	19,111	-0.01%
2023/07/28	11	117.27	5	117.00	117.50	6	18,899	0.03%
2023/07/27	2	113.00	0	0.00	114.00	2	18,646	0.01%
2023/07/26	1	113.00	2	113.50	113.50	-1	18,668	-0.01%
2023/07/25	5	115.20	11	115.64	114.50	-6	18,785	-0.03%
2023/07/24	2	110.75	0	0.00	110.50	2	18,701	0.01%
2023/07/21	1.1	109.68	1	109.50	110.50	0.1	18,835	0.00%
2023/07/19	1.2	113.08	2	115.00	112.50	-0.8	18,677	0.00%
2023/07/18	14.2	115.48	1	117.50	116.00	13.2	18,724	0.07%
2023/07/17	8	115.25	2	115.00	115.00	6	18,515	0.03%
2023/07/14	4.3	115.15	10.9	114.64	115.00	-6.6	18,381	-0.04%
2023/07/13	5	111.00	4	111.13	110.00	1	18,144	0.01%
2023/07/12	1	108.50	1.3	110.00	110.00	-0.3	18,019	0.00%
2023/07/11	1	109.00	1.2	110.16	109.50	-0.2	17,959	0.00%
2023/07/10	1	108.00	0	0.00	108.00	1	18,339	0.01%
2023/07/07	1	108.50	0	0.00	109.00	1	18,312	0.01%
2023/07/06	3.1	110.03	0	0.00	108.50	3.1	18,145	0.02%
2023/07/05	5.1	110.51	1.1	111.91	111.50	4	18,079	0.02%
2023/07/04	2	111.00	1.3	111.00	111.00	0.7	18,034	0.00%
2023/07/03	8.1	110.06	5	110.60	111.00	3.1	17,939	0.02%
2023/06/30	4.2	109.64	3	109.00	110.50	1.2	17,928	0.01%
2023/06/29	6	122.08	29	122.24	122.50	-23	17,541	-0.13%
2023/06/28	3	122.00	3	122.33	124.00	0	17,438	0.00%
2023/06/27	5	123.40	272.4	122.50	124.00	-267.4	17,249	-1.55%	大賣/鉅額交易
2023/06/26	0.2	126.00	2	125.75	126.00	-1.8	16,972	-0.01%
2023/06/21	0	0.00	2	126.50	126.50	-2	16,836	-0.01%
2023/06/20	1	126.49	0	0.00	126.50	1	16,846	0.01%
2023/06/19	1	126.01	2	126.25	126.50	-1	16,896	-0.01%
2023/06/16	12	124.71	3	125.50	125.50	9	16,919	0.05%
2023/06/15	4	126.38	20.1	126.10	126.50	-16.1	16,850	-0.10%
2023/06/14	21.1	125.05	3	126.00	124.50	18.1	16,920	0.11%
2023/06/13	0	0.00	5.1	127.40	128.00	-5.1	16,782	-0.03%
2023/06/12	1	125.00	4	125.38	125.50	-3	16,636	-0.02%
2023/06/09	95	125.17	4.1	124.72	126.00	90.9	16,594	0.55%
2023/06/08	35.1	123.50	2	123.75	122.50	33.1	16,428	0.20%
2023/06/07	86.2	124.74	18.1	125.28	125.00	68.1	16,287	0.42%
2023/06/06	85.2	119.39	25.2	119.83	121.50	60	15,681	0.38%
2023/06/05	8	116.44	0	116.50	116.50	8	15,127	0.05%
2023/06/02	0	0.00	12	115.08	116.50	-12	15,003	-0.08%
2023/05/31	19.2	111.37	0	0.00	111.50	19.2	14,423	0.13%
2023/05/30	0	0.00	16.1	111.69	111.50	-16.1	13,966	-0.11%
2023/05/29	4.2	111.12	1	110.00	109.00	3.2	13,542	0.02%
2023/05/26	0	110.50	1	111.00	110.50	-1	13,374	-0.01%
2023/05/25	1	108.50	1	109.50	108.50	0	12,872	0.00%
2023/05/24	0	0.00	10	109.50	108.50	-10	12,352	-0.08%
2023/05/23	0	0.00	2	109.00	110.00	-2	12,160	-0.02%
2023/05/22	0	0.00	4	110.25	110.00	-4	12,093	-0.03%
2023/05/19	0	0.00	2	109.25	109.00	-2	11,958	-0.02%
2023/05/18	1	107.50	1.1	107.92	109.00	-0.1	11,980	0.00%
2023/05/17	3.5	106.29	2	106.25	105.50	1.5	11,829	0.01%
2023/05/16	0.2	103.50	5	104.00	104.00	-4.8	11,782	-0.04%
2023/05/09	0.3	104.50	0	0.00	104.50	0.3	12,197	0.00%
2023/05/08	0	0.00	0.5	104.00	104.00	-0.5	12,266	0.00%
2023/05/05	0	103.00	0	0.00	103.00	0	12,641	0.00%
2023/05/04	2.2	102.77	1	101.50	103.00	1.2	12,901	0.01%
2023/05/03	1	100.50	3.2	101.03	101.50	-2.2	12,983	-0.02%
2023/04/28	2	100.00	32	101.00	101.00	-30	13,310	-0.23%
2023/04/27	7	101.14	2	101.75	101.00	5	13,209	0.04%
2023/04/26	1.2	100.00	0	100.50	100.50	1.2	13,108	0.01%
2023/04/25	0.1	102.50	1	101.50	101.50	-0.9	12,980	-0.01%
2023/04/24	4	102.50	0	0.00	102.00	4	12,955	0.03%
2023/04/21	0.2	102.56	0	0.00	102.50	0.2	12,978	0.00%
2023/04/20	1	104.00	0	0.00	103.50	1	12,887	0.01%
2023/04/19	0.2	103.75	4	104.38	103.50	-3.8	13,041	-0.03%
2023/04/17	1	105.50	5	104.50	106.00	-4	13,172	-0.03%
2023/04/14	1	105.50	5	105.50	105.50	-4	13,143	-0.03%
2023/04/13	19.6	104.34	0	0.00	103.50	19.6	13,028	0.15%
2023/04/12	4	108.63	1	109.00	109.00	3	12,455	0.02%
2023/04/11	0.1	108.50	0	0.00	109.00	0.1	12,271	0.00%
2023/04/10	6	108.75	0	0.00	109.00	6	12,183	0.05%
2023/04/07	2.1	111.70	0	110.50	110.50	2.1	12,032	0.02%
2023/04/06	1	112.50	1	112.00	112.50	0	11,935	0.00%
2023/03/31	4.1	113.22	1	112.50	112.50	3.1	11,951	0.03%
2023/03/30	0	0.00	1	113.00	112.50	-1	12,012	-0.01%
2023/03/29	2	111.25	3	111.67	111.50	-1	12,149	-0.01%
2023/03/28	0	0.00	1	109.00	109.50	-1	12,285	-0.01%
2023/03/27	1	109.50	0	0.00	109.00	1	12,464	0.01%
2023/03/24	1	111.00	1	111.00	111.00	0	12,707	0.00%
2023/03/23	0	0.00	1	109.50	110.50	-1	12,687	-0.01%
2023/03/22	3	107.83	7	107.79	109.00	-4	12,755	-0.03%
2023/03/21	6	108.25	0	0.00	107.00	6	12,828	0.05%
2023/03/17	0	0.00	20	108.00	109.50	-20	12,898	-0.16%
2023/03/16	20	108.00	0	0.00	108.00	20	12,787	0.16%
2023/03/15	0	0.00	0.5	108.50	108.50	-0.5	12,898	0.00%
2023/03/14	0.2	107.18	3	107.00	107.00	-2.9	12,825	-0.02%
2023/03/13	5	106.50	2	108.00	108.50	3	12,754	0.02%
2023/03/10	0	0.00	31	107.00	107.00	-31	12,780	-0.24%
2023/03/09	0	0.00	0.1	109.00	109.00	-0.1	13,038	0.00%
2023/03/07	0	0.00	2	110.00	110.50	-2	13,128	-0.02%
2023/03/06	31	108.98	1	108.50	109.00	30	12,988	0.23%
2023/03/03	0	0.00	1	108.00	108.00	-1	13,044	-0.01%
2023/03/02	1.3	107.15	4	107.38	108.00	-2.7	13,038	-0.02%
2023/03/01	2	105.75	0	0.00	106.00	2	12,956	0.02%
2023/02/24	2	106.00	17	106.76	106.00	-15	12,931	-0.12%
2023/02/23	2	103.50	0	0.00	103.50	2	12,638	0.02%
2023/02/21	0	102.50	0	0.00	102.50	0	12,659	0.00%
2023/02/17	0	0.00	1	102.00	102.00	-1	13,032	-0.01%
2023/02/16	0.1	104.00	0	0.00	104.00	0.1	13,163	0.00%
2023/02/15	0	0.00	0.3	104.45	104.50	-0.3	13,391	0.00%
2023/02/13	5.1	103.99	0.1	104.00	104.00	5	13,322	0.04%
2023/02/10	0.1	105.00	0	0.00	106.00	0.1	13,334	0.00%
2023/02/09	0	0.00	5	106.50	106.00	-5	13,324	-0.04%
2023/02/08	0	0.00	0	105.00	106.00	0	13,162	0.00%
2023/02/07	0	0.00	1	104.00	103.50	-1	13,151	-0.01%
2023/02/06	0.6	103.01	0	0.00	103.50	0.6	13,121	0.00%
2023/02/03	31	105.52	11	105.27	106.00	20	13,077	0.15%
2023/02/02	1	103.00	2	104.00	103.00	-1	12,842	-0.01%
2023/02/01	0	100.50	1	100.50	102.00	-1	12,813	-0.01%
2023/01/31	3	101.50	0	0.00	100.00	3	12,750	0.02%
2023/01/30	0	0.00	4.3	104.00	105.00	-4.3	12,579	-0.03%
2023/01/11	0	0.00	1.5	101.00	100.50	-1.5	12,718	-0.01%
2023/01/10	0	0.00	24	101.35	101.50	-24	12,901	-0.19%
2023/01/09	10	99.40	10.1	100.09	101.00	-0.1	12,888	0.00%
2023/01/06	6	96.58	2.1	96.84	96.80	3.9	12,828	0.03%
2023/01/03	1	94.30	16	93.10	94.60	-15	13,466	-0.11%
2022/12/30	0	0.00	41	94.00	93.90	-41	13,511	-0.30%
2022/12/28	1	93.40	0	0.00	93.50	1	13,925	0.01%
2022/12/27	0	0.00	1	94.70	94.50	-1	14,067	-0.01%
2022/12/26	2	93.80	2	93.30	94.00	0	14,266	0.00%
2022/12/23	3.1	94.16	0	0.00	93.80	3.1	14,432	0.02%
2022/12/22	0	0.00	1	96.40	97.30	-1	14,432	-0.01%
2022/12/21	1.1	95.27	0	94.80	95.30	1.1	14,256	0.01%
2022/12/16	0.2	96.45	5	96.10	96.20	-4.8	13,615	-0.04%
2022/12/14	0	0.00	0.3	97.60	98.00	-0.3	13,257	0.00%
2022/12/13	0	0.00	6	96.83	96.30	-6	13,147	-0.05%
2022/12/07	0.1	99.10	0	0.00	99.00	0.1	13,433	0.00%
2022/12/05	0	0.00	4	101.88	101.00	-4	13,471	-0.03%
2022/12/01	0	0.00	6.1	100.73	101.50	-6.1	13,374	-0.05%
2022/11/30	0	0.00	3	96.53	97.20	-3	13,015	-0.02%
2022/11/25	1	96.00	0	0.00	96.10	1	12,960	0.01%
2022/11/24	0.1	95.80	3	96.03	96.40	-2.9	13,003	-0.02%
2022/11/23	0	0.00	6.1	95.89	95.80	-6.1	13,018	-0.05%
2022/11/21	0	0.00	3	95.10	94.20	-3	13,028	-0.02%
2022/11/18	0	0.00	8	94.40	94.90	-8	12,980	-0.06%
2022/11/17	0	0.00	1	93.20	93.50	-1	12,879	-0.01%
2022/11/16	1	93.00	11	93.21	93.60	-10	12,883	-0.08%
2022/11/15	1	93.30	13	92.58	92.80	-12	12,673	-0.09%
2022/11/14	3	91.90	3	91.87	91.70	0	12,462	0.00%
2022/11/11	2	90.90	9	90.77	90.40	-7	12,306	-0.06%
2022/11/10	0	0.00	0.9	86.00	86.50	-0.9	11,996	-0.01%
2022/11/09	15	86.48	5.1	86.53	86.80	9.9	11,953	0.08%
2022/11/08	0.1	84.30	17	84.40	84.40	-16.9	11,841	-0.14%
2022/11/07	3.1	84.18	9.5	82.94	84.50	-6.4	11,759	-0.05%
2022/11/04	1	80.70	4	80.40	80.50	-3	11,594	-0.03%
2022/11/01	0	0.00	1	80.30	80.00	-1	11,502	-0.01%
2022/10/31	3	79.43	1	80.40	80.40	2	11,489	0.02%
2022/10/28	2	80.25	12	80.12	80.70	-10	11,502	-0.09%
2022/10/27	0	0.00	5	78.10	78.70	-5	11,368	-0.04%
2022/10/25	0	0.00	0	77.70	77.30	0	11,279	0.00%
2022/10/24	0	0.00	7	78.21	77.70	-7	11,351	-0.06%
2022/10/21	0	76.80	7	77.01	76.30	-7	11,514	-0.06%
2022/10/20	0	0.00	2	75.50	76.00	-2	11,462	-0.02%
2022/10/19	3	75.83	1	75.60	74.90	2	11,252	0.02%
2022/10/18	1	75.00	3	76.23	76.10	-2	11,146	-0.02%
2022/10/17	1.5	75.00	2	74.50	76.20	-0.5	10,953	0.00%
2022/10/14	4	75.65	4.1	75.07	75.80	-0.1	10,940	0.00%
2022/10/13	4.1	72.00	0	0.00	72.40	4.1	10,874	0.04%
2022/10/12	10.6	73.18	1	72.70	73.20	9.6	10,751	0.09%
2022/10/11	25.8	75.90	1	76.70	74.60	24.8	10,625	0.23%
2022/10/07	3	81.83	0	82.70	82.00	3	10,314	0.03%
2022/10/06	2	82.50	3	82.60	82.80	-1	10,368	-0.01%
2022/10/05	3	81.67	45.4	82.15	81.90	-42.4	10,322	-0.41%
2022/10/04	3	79.73	1	79.50	79.80	2	10,094	0.02%
2022/10/03	12	78.02	5	78.40	77.10	7	9,975	0.07%
2022/09/30	5	78.50	1	79.90	80.10	4	9,872	0.04%
2022/09/29	2	79.65	12	79.56	78.90	-10	9,890	-0.10%
2022/09/28	5	79.32	3.4	80.18	78.20	1.6	9,893	0.02%
2022/09/27	3	81.20	0	0.00	81.10	3	9,896	0.03%
2022/09/26	33.1	81.38	4	81.20	81.30	29.1	10,077	0.29%
2022/09/23	4.1	84.75	0	0.00	84.00	4.1	10,147	0.04%
2022/09/22	5	84.22	0	0.00	84.60	5	10,734	0.05%
2022/09/21	15	85.08	1	84.90	84.90	14	11,653	0.12%
2022/09/20	1	85.00	8	84.88	85.40	-7	12,079	-0.06%
2022/09/19	5	84.42	3	84.50	84.30	2	12,196	0.02%
2022/09/16	20	83.66	5	83.82	83.60	15	12,597	0.12%
2022/09/14	8.3	82.61	0	0.00	82.70	8.3	12,447	0.07%
2022/09/13	0.3	86.00	3.1	85.53	85.90	-2.8	12,225	-0.02%
2022/09/08	1	82.10	0	0.00	82.10	1	12,276	0.01%
2022/09/07	4	79.90	4	80.35	80.20	0	12,305	0.00%
2022/09/05	0	0.00	1	82.40	82.30	-1	12,515	-0.01%
2022/09/02	0	83.40	0	0.00	82.70	0	12,669	0.00%
2022/09/01	5.4	83.70	0	0.00	83.90	5.4	12,719	0.04%
2022/08/31	1	85.20	0	0.00	85.40	1	12,727	0.01%
2022/08/29	0.1	84.40	0	0.00	84.40	0.1	12,770	0.00%
2022/08/24	1	86.00	3	86.47	86.20	-2	12,916	-0.02%
2022/08/23	2	86.70	0	0.00	86.60	2	13,324	0.02%
2022/08/18	1	89.30	0	0.00	89.40	1	13,609	0.01%
2022/08/17	0	0.00	1	90.40	90.60	-1	13,673	-0.01%
2022/08/15	1	90.60	1	90.90	90.50	0	13,727	0.00%
2022/08/12	1	89.50	0	0.00	89.50	1	13,715	0.01%
2022/08/11	1	89.20	1	89.00	89.50	0	13,766	0.00%
2022/08/10	0	86.60	0.4	87.70	87.00	-0.3	13,914	0.00%
2022/08/09	0	87.40	0	0.00	87.70	0	13,984	0.00%
2022/08/08	5	87.82	0	0.00	87.90	5	13,975	0.04%
2022/08/05	0	0.00	1	88.20	88.20	-1	14,041	-0.01%
2022/08/04	0	0.00	1	87.50	87.40	-1	14,097	-0.01%
2022/08/03	0	0.00	2	84.25	86.00	-2	13,964	-0.01%
2022/08/02	11	84.50	0	0.00	84.50	11	13,932	0.08%
2022/07/29	2.3	86.72	0	0.00	86.40	2.3	14,016	0.02%
2022/07/28	0	0.00	3.4	87.30	87.80	-3.4	13,911	-0.02%
2022/07/27	0	0.00	0	83.00	85.10	0	13,666	0.00%
2022/07/26	1	83.80	3	83.90	83.70	-2	13,671	-0.01%
2022/07/25	0.1	84.90	1	85.00	84.60	-1	14,005	-0.01%
2022/07/22	0	0.00	1	85.00	85.20	-1	14,182	-0.01%
2022/07/21	0	0.00	13	84.51	85.70	-13	14,258	-0.09%
2022/07/20	22	83.68	27	83.69	83.40	-5	14,176	-0.04%
2022/07/19	2.4	82.48	0.1	82.50	82.60	2.3	14,260	0.02%
2022/07/18	1	79.70	1	80.40	81.10	0	14,201	0.00%
2022/07/15	0	0.00	2	79.25	79.20	-2	14,075	-0.01%
2022/07/14	1	78.50	1.1	78.23	78.40	-0.1	14,036	0.00%
2022/07/13	0	0.00	8.4	76.10	76.20	-8.4	13,926	-0.06%
2022/07/12	2	73.80	2	73.95	73.80	0	13,843	0.00%
2022/07/11	1	76.30	0	0.00	75.80	1	13,808	0.01%
2022/07/08	1.4	76.10	4	76.03	76.10	-2.6	13,829	-0.02%
2022/07/07	8	73.48	0	0.00	74.60	8	13,807	0.06%
2022/07/06	4	73.45	0	0.00	73.10	4	13,831	0.03%
2022/07/05	1.4	73.28	0	0.00	74.80	1.4	13,870	0.01%
2022/07/04	0.2	73.61	0	73.70	74.00	0.2	13,839	0.00%
2022/07/01	9	75.73	2	76.31	74.50	7	13,771	0.05%
2022/06/30	27.1	77.87	32	76.51	76.40	-4.9	13,699	-0.04%
2022/06/29	23.1	80.06	0	0.00	79.10	23.1	13,172	0.18%
2022/06/28	8	91.89	0	0.00	91.00	8	12,232	0.07%
2022/06/27	1	93.90	1	94.40	94.30	0	11,853	0.00%
2022/06/24	11.2	93.21	1	92.90	92.00	10.2	11,676	0.09%
2022/06/23	0.1	96.02	0	0.00	95.40	0.1	11,268	0.00%
2022/06/22	3	96.73	0	0.00	96.40	3	11,263	0.03%
2022/06/21	0	0.00	1.4	98.60	99.40	-1.4	11,265	-0.01%
2022/06/20	1.2	97.68	0	97.20	96.20	1.2	11,277	0.01%
2022/06/17	1.2	97.29	1.1	98.97	97.50	0.1	11,262	0.00%
2022/06/16	1	101.50	0	0.00	101.00	1	11,046	0.01%
2022/06/15	2.1	100.03	0	0.00	100.00	2.1	11,149	0.02%
2022/06/14	1	102.00	1	100.00	102.00	0	11,273	0.00%
2022/06/13	0	0.00	0.4	102.00	102.00	-0.4	11,265	0.00%
2022/06/10	0	0.00	2	105.75	105.00	-2	11,236	-0.02%
2022/06/09	0	0.00	2	104.00	105.00	-2	11,275	-0.02%
2022/06/08	0	103.50	5	104.30	104.00	-5	11,321	-0.04%
2022/06/07	0	0.00	20	105.00	102.50	-20	11,290	-0.18%
2022/06/06	10.1	104.00	1	105.00	104.50	9.1	11,303	0.08%
2022/06/02	0	0.00	1.1	104.00	104.00	-1.1	11,477	-0.01%
2022/06/01	0.4	103.00	0	0.00	103.00	0.4	11,869	0.00%
2022/05/31	0	0.00	5	104.50	104.50	-5	11,862	-0.04%
2022/05/30	0	0.00	0.1	101.50	103.00	-0.1	11,566	0.00%
2022/05/27	21	99.55	20.4	99.95	101.00	0.6	11,498	0.01%
2022/05/26	0	98.30	2	98.60	98.60	-2	11,509	-0.02%
2022/05/25	10	98.20	1	97.50	98.20	9	11,666	0.08%
2022/05/24	1	97.10	0	0.00	96.60	1	11,910	0.01%
2022/05/23	0	0.00	1	98.00	97.50	-1	11,988	-0.01%
2022/05/20	0	0.00	1.3	97.20	97.50	-1.3	12,136	-0.01%
2022/05/19	0	0.00	3	95.67	95.70	-3	12,182	-0.02%
2022/05/12	0.3	93.90	2	94.10	93.00	-1.7	12,346	-0.01%
2022/05/11	0	0.00	1	95.70	96.20	-1	12,730	-0.01%
2022/05/10	0.5	95.60	0	0.00	95.40	0.5	12,921	0.00%
2022/05/09	1	94.50	1	94.20	94.10	0	13,080	0.00%
2022/05/06	1	95.70	36	95.77	95.90	-35	13,159	-0.27%
2022/05/05	20	98.50	5	97.90	98.60	15	13,331	0.11%
2022/05/03	0	0.00	10.7	95.62	95.90	-10.7	13,662	-0.08%
2022/04/29	14	97.57	6	96.55	95.60	8	13,727	0.06%
2022/04/28	3	93.50	0	0.00	93.00	3	13,695	0.02%
2022/04/27	2.1	91.34	0	0.00	91.80	2.1	13,571	0.02%
2022/04/25	6.6	95.32	2	95.30	94.60	4.6	13,653	0.03%
2022/04/21	0	0.00	1	99.00	99.50	-1	13,720	-0.01%
2022/04/18	0	98.20	3	97.60	97.90	-3	13,882	-0.02%
2022/04/15	1.3	98.02	10	97.50	97.90	-8.8	13,944	-0.06%
2022/04/14	2.2	99.98	0	0.00	99.50	2.2	14,094	0.02%
2022/04/13	4	98.80	17	98.98	99.10	-13	14,270	-0.09%
2022/04/12	14	97.15	10	97.30	96.60	4	14,668	0.03%
2022/04/11	7.4	99.47	2	97.90	97.90	5.4	14,632	0.04%
2022/04/08	1	100.00	0	0.00	100.50	1	14,559	0.01%
2022/04/07	3.3	99.88	0	0.00	99.80	3.3	14,505	0.02%
2022/04/06	3	101.00	2	101.00	102.00	1	14,349	0.01%
2022/04/01	2	102.00	0	0.00	103.50	2	14,227	0.01%
2022/03/31	2	103.50	0	0.00	103.50	2	14,173	0.01%
2022/03/30	2	103.75	1	105.00	104.50	1	14,225	0.01%
2022/03/29	1	102.99	0	0.00	103.50	1	14,214	0.01%
2022/03/28	2	103.50	4	102.50	103.50	-2	14,175	-0.01%
2022/03/25	2	104.00	1	104.51	104.50	1	14,066	0.01%
2022/03/24	0	0.00	3	104.33	105.00	-3	14,034	-0.02%
2022/03/23	1	105.50	4	105.25	105.50	-3	14,096	-0.02%
2022/03/22	5	103.90	0	0.00	104.50	5	14,181	0.04%
2022/03/21	2	104.50	5	105.80	105.00	-3	14,207	-0.02%
2022/03/18	0	0.00	9.1	104.82	104.50	-9.1	14,268	-0.06%
2022/03/17	0	0.00	7	103.36	103.50	-7	14,151	-0.05%
2022/03/16	2	99.70	0	0.00	99.80	2	14,003	0.01%
2022/03/15	0.5	99.29	0	0.00	98.90	0.5	14,157	0.00%
2022/03/14	0	0.00	0	101.50	102.00	0	14,255	0.00%
2022/03/11	0	0.00	15	100.40	100.50	-15	14,304	-0.10%
2022/03/10	2	100.00	0.1	100.50	100.50	1.9	14,319	0.01%
2022/03/09	0	0.00	5	98.08	98.20	-5	14,509	-0.03%
2022/03/08	11	96.16	11	96.30	96.10	0	14,624	0.00%
2022/03/07	13.2	97.43	0.3	97.76	97.60	12.9	14,485	0.09%
2022/03/03	1	103.50	1	103.00	103.50	0	14,243	0.00%
2022/03/02	3	101.83	3	102.00	102.50	0	14,184	0.00%
2022/03/01	1	101.50	2.1	102.95	103.00	-1.1	14,258	-0.01%
2022/02/25	0.1	99.90	0	0.00	99.30	0.1	14,182	0.00%
2022/02/24	8.3	99.92	3	99.97	99.70	5.3	14,038	0.04%
2022/02/23	1	102.01	0	0.00	102.00	1	13,833	0.01%
2022/02/22	7	103.07	0	0.00	103.00	7	13,803	0.05%
2022/02/21	2	103.51	7	105.14	105.00	-5	13,711	-0.04%
2022/02/18	1	104.00	1	104.00	104.00	0	13,711	0.00%
2022/02/17	3	103.50	21	103.21	104.00	-18	13,713	-0.13%
2022/02/16	7	102.50	7	103.00	102.50	0	13,674	0.00%
2022/02/14	3	100.00	1	100.00	100.00	2	13,870	0.01%
2022/02/11	18.2	104.08	6	104.00	103.00	12.2	13,832	0.09%
2022/02/10	4	103.50	9	103.50	103.50	-5	13,727	-0.04%
2022/02/09	15	101.30	0	0.00	102.00	15	13,909	0.11%
2022/02/08	10	99.94	0	0.00	100.00	10	13,748	0.07%
2022/02/07	0.1	99.60	0	0.00	100.00	0.1	13,608	0.00%
2022/01/26	3.1	98.95	1	99.10	98.80	2.1	13,419	0.02%
2022/01/25	7.3	99.69	0.2	99.50	100.00	7.1	13,366	0.05%
2022/01/24	0	101.75	0.2	102.00	101.50	-0.2	13,229	0.00%
2022/01/21	15.4	102.30	0.2	103.00	101.50	15.2	13,561	0.11%
2022/01/20	2	103.50	0	0.00	105.50	2	13,452	0.01%
2022/01/19	4	105.00	10	105.00	105.00	-6	13,454	-0.04%
2022/01/18	0.5	108.30	1	109.00	107.50	-0.5	13,380	0.00%
2022/01/17	1.2	107.75	4	107.88	108.00	-2.8	13,341	-0.02%
2022/01/14	2	105.00	0	0.00	105.50	2	13,327	0.02%
2022/01/13	16	104.69	0	0.00	105.00	16	13,351	0.12%
2022/01/12	0	107.00	3	106.67	107.00	-3	13,438	-0.02%
2022/01/11	0.2	106.50	2	106.25	106.50	-1.8	13,574	-0.01%
2022/01/10	0.3	105.50	0	0.00	106.00	0.3	13,619	0.00%
2022/01/07	3	108.00	2.2	106.50	106.50	0.8	13,860	0.01%
2022/01/06	7.3	108.07	28.1	108.52	108.50	-20.8	13,910	-0.15%
2022/01/05	4	109.38	49.3	109.13	111.00	-45.3	13,981	-0.32%
2022/01/04	3	107.00	3	107.00	107.00	0	14,061	0.00%
2022/01/03	2.3	105.28	2	106.00	105.50	0.3	14,368	0.00%
2021/12/30	0	0.00	45	105.98	106.50	-45	14,588	-0.31%
2021/12/29	1	106.50	23	106.17	106.00	-22	14,793	-0.15%
2021/12/28	0	0.00	2	106.00	105.50	-2	15,223	-0.01%
2021/12/27	7	104.64	0	105.00	105.00	7	15,491	0.05%
2021/12/24	0	0.00	18	105.00	105.00	-18	15,556	-0.12%
2021/12/23	1	103.50	4	103.88	103.50	-3	15,660	-0.02%
2021/12/21	1	102.50	0	0.00	102.00	1	16,201	0.01%
2021/12/20	0.2	103.00	5	101.90	101.50	-4.8	16,269	-0.03%
2021/12/17	1	102.00	0	0.00	102.00	1	16,274	0.01%
2021/12/16	9	101.78	0	0.00	103.50	9	16,197	0.06%
2021/12/15	24.2	101.67	0	0.00	101.50	24.2	16,320	0.15%
2021/12/14	2	101.25	0	0.00	102.00	2	16,569	0.01%
2021/12/13	14	103.00	0	0.00	102.50	14	16,521	0.08%
2021/12/10	15	104.13	0.2	103.43	103.00	14.8	16,486	0.09%
2021/12/09	16.1	104.84	6	104.83	104.50	10.1	16,356	0.06%
2021/12/08	2	107.50	12	107.67	107.00	-10	16,131	-0.06%
2021/12/07	15	104.67	0	0.00	104.00	15	16,069	0.09%
2021/12/06	17	106.50	9.5	106.26	106.00	7.5	15,944	0.05%
2021/12/03	32	107.09	15.2	108.37	109.00	16.8	15,909	0.11%
2021/12/02	3	104.83	1.1	105.09	105.00	1.9	15,758	0.01%
2021/12/01	1	102.01	2	103.50	104.00	-1	15,689	-0.01%
2021/11/30	6	102.50	0	0.00	102.00	6	15,699	0.04%
2021/11/29	0	100.00	11	100.09	101.00	-11	15,545	-0.07%
2021/11/26	8	102.81	0	0.00	101.50	8	15,503	0.05%
2021/11/25	5	102.40	1	104.00	104.00	4	15,535	0.03%
2021/11/24	12.1	103.34	4	105.00	103.00	8.1	15,507	0.05%
2021/11/23	3.1	104.84	1	105.00	105.00	2.1	15,478	0.01%
2021/11/22	35.1	106.86	1	107.50	106.50	34.1	15,421	0.22%
2021/11/19	1.1	106.91	2	106.75	106.00	-0.9	15,327	-0.01%
2021/11/18	3	105.50	2	106.00	106.00	1	15,281	0.01%
2021/11/17	1	105.50	1	106.00	106.50	0	15,311	0.00%
2021/11/15	10	104.50	11.8	105.04	105.50	-1.8	15,407	-0.01%
2021/11/12	2.7	103.50	10	104.35	104.00	-7.3	15,418	-0.05%
2021/11/11	9	102.06	24	102.38	102.50	-15	15,390	-0.10%
2021/11/10	11	103.41	2	104.00	104.00	9	15,331	0.06%
2021/11/09	25	106.12	7	105.86	105.00	18	15,379	0.12%
2021/11/08	44	104.55	22	104.89	105.50	22	15,065	0.15%
2021/11/05	2	99.60	2	99.80	99.70	0	14,812	0.00%
2021/11/04	0.1	98.83	0	0.00	98.10	0.1	14,838	0.00%
2021/11/03	6.1	98.32	1	98.30	98.30	5.1	14,890	0.03%
2021/11/02	4.3	99.81	3	99.27	98.80	1.3	14,979	0.01%
2021/11/01	9.1	98.67	4	98.50	98.20	5.1	15,058	0.03%
2021/10/29	33.4	100.37	2	100.50	99.80	31.4	15,088	0.21%
2021/10/28	4	99.40	11	99.47	99.80	-7	14,769	-0.05%
2021/10/27	2	97.00	10	97.90	97.20	-8	14,813	-0.05%
2021/10/26	21	97.94	2	97.85	98.00	19	15,457	0.12%
2021/10/25	2	95.75	3	96.67	96.40	-1	15,412	-0.01%
2021/10/22	1	95.00	0	0.00	96.00	1	15,400	0.01%
2021/10/21	12.5	96.81	1	97.20	95.90	11.5	15,286	0.07%
2021/10/20	3	97.73	0	0.00	97.70	3	15,171	0.02%
2021/10/19	1.1	97.99	6	98.05	98.40	-4.9	15,081	-0.03%
2021/10/18	3.2	95.60	0	0.00	94.60	3.2	15,030	0.02%
2021/10/15	7	95.74	1	95.30	96.20	6	15,075	0.04%
2021/10/14	18	92.91	0	0.00	93.60	18	14,906	0.12%
2021/10/13	4.2	94.10	1	92.50	92.40	3.2	14,820	0.02%
2021/10/12	2.1	94.48	0	0.00	93.50	2.1	14,731	0.01%
2021/10/08	2.3	97.10	2	96.75	96.20	0.3	14,563	0.00%
2021/10/07	4	100.63	0	0.00	101.00	4	14,200	0.03%
2021/10/06	1	99.80	1	99.60	100.00	0	14,086	0.00%
2021/10/05	15	100.27	2	100.25	100.50	13	13,924	0.09%
2021/10/04	1	104.00	2	104.00	103.50	-1	13,544	-0.01%
2021/10/01	0	0.00	3	106.33	108.00	-3	13,320	-0.02%
2021/09/30	1	109.00	0.1	110.00	109.00	1	13,249	0.01%
2021/09/29	5.5	107.18	0	0.00	106.00	5.5	13,056	0.04%
2021/09/28	7	111.86	0.5	113.00	112.50	6.5	12,775	0.05%
2021/09/27	0.1	116.00	4	115.25	115.50	-3.9	12,519	-0.03%
2021/09/24	0	0.00	1.1	117.47	117.50	-1.1	12,451	-0.01%
2021/09/23	0	0.00	3	118.00	116.50	-3	12,536	-0.02%
2021/09/22	4	113.75	0	0.00	116.00	4	12,619	0.03%
2021/09/17	4.2	118.90	0	0.00	118.00	4.2	12,583	0.03%
2021/09/16	1.2	122.87	0	0.00	121.50	1.2	12,353	0.01%
2021/09/15	0	0.00	1	125.00	124.00	-1	12,299	-0.01%
2021/09/14	1	125.50	1	125.00	124.50	0	12,349	0.00%
2021/09/13	1	124.50	1	126.00	124.00	0	12,395	0.00%
2021/09/10	0	0.00	4.1	125.36	128.00	-4.1	12,477	-0.03%
2021/09/09	0	0.00	2	122.00	122.00	-2	12,421	-0.02%
2021/09/08	1	119.50	1	119.00	119.50	0	12,447	0.00%
2021/09/07	4.1	120.86	52	121.93	121.50	-47.9	12,404	-0.39%
2021/09/06	52	125.50	2.1	125.10	124.50	49.9	12,357	0.40%
2021/09/03	3	128.33	5	128.50	128.50	-2	12,569	-0.02%
2021/09/02	0	0.00	1	125.00	125.50	-1	12,521	-0.01%
2021/09/01	1.1	126.50	0	126.00	126.50	1.1	12,503	0.01%
2021/08/31	4	125.50	0.4	128.00	128.50	3.6	12,524	0.03%
2021/08/30	3	127.83	1	127.50	129.00	2	12,664	0.02%
2021/08/27	1	127.00	15	124.33	127.00	-14	12,574	-0.11%
2021/08/25	2	122.25	0	0.00	122.50	2	12,618	0.02%
2021/08/24	2	121.75	0	0.00	120.00	2	12,670	0.02%
2021/08/23	0	0.00	1	121.50	121.00	-1	12,772	-0.01%
2021/08/20	1	114.50	0	0.00	116.00	1	12,842	0.01%
2021/08/19	2.1	116.48	0	0.00	115.50	2.1	12,963	0.02%
2021/08/18	1	116.00	3	116.83	119.00	-2	13,026	-0.02%
2021/08/17	6	118.75	1	116.50	117.00	5	13,114	0.04%
2021/08/16	2	120.75	1	121.00	122.00	1	12,975	0.01%
2021/08/13	0	0.00	1	122.00	120.00	-1	13,105	-0.01%
2021/08/12	0	0.00	2.4	125.63	125.50	-2.4	13,011	-0.02%
2021/08/11	0	0.00	2	128.50	127.00	-2	13,044	-0.02%
2021/08/10	2	127.50	0	0.00	126.50	2	13,131	0.02%
2021/08/09	2	129.75	6	129.75	128.00	-4	13,380	-0.03%
2021/08/06	4.4	129.74	0	0.00	129.00	4.4	13,718	0.03%
2021/08/05	2	131.50	1	130.50	132.00	1	13,958	0.01%
2021/08/04	5	129.90	20.9	130.07	131.00	-15.9	14,360	-0.11%
2021/08/03	2.1	125.19	2.3	125.59	127.00	-0.2	14,475	0.00%
2021/08/02	6	124.17	5	125.00	125.50	1	14,467	0.01%
2021/07/30	2	123.00	94.5	122.56	122.50	-92.5	14,405	-0.64%
2021/07/29	1	114.50	0.5	115.00	115.00	0.5	13,902	0.00%
2021/07/28	1.4	111.43	2	112.50	112.50	-0.6	14,116	0.00%
2021/07/27	1	115.00	3	115.67	115.00	-2	14,374	-0.01%
2021/07/26	2	115.50	8	115.00	115.00	-6	14,731	-0.04%
2021/07/23	2	115.25	10	118.50	115.00	-8	15,164	-0.05%
2021/07/22	11	117.50	7	119.00	117.50	4	15,636	0.03%
2021/07/21	0	118.50	4	119.75	119.50	-4	15,887	-0.03%
2021/07/20	0	0.00	4	118.63	118.00	-4	16,329	-0.02%
2021/07/19	2	116.50	2	117.75	117.50	0	16,317	0.00%
2021/07/16	6	115.83	0	0.00	116.50	6	16,454	0.04%
2021/07/15	3	117.50	13.9	118.00	120.00	-10.9	16,379	-0.07%
2021/07/14	3	114.50	0	0.00	114.50	3	16,098	0.02%
2021/07/13	8	115.56	14	116.25	115.50	-6	16,076	-0.04%
2021/07/12	2	112.00	3	112.50	112.50	-1	16,135	-0.01%
2021/07/09	4	110.75	3.3	111.15	111.00	0.7	16,200	0.00%
2021/07/08	9	112.83	2	112.25	112.00	7	16,373	0.04%
2021/07/07	0	0.00	8	114.94	114.50	-8	16,499	-0.05%
2021/07/06	0	0.00	2.4	114.43	113.00	-2.4	16,851	-0.01%
2021/07/05	0	0.00	3	113.83	114.00	-3	17,135	-0.02%
2021/07/02	0	0.00	1	112.50	112.00	-1	17,210	-0.01%
2021/07/01	1	110.50	1	111.50	111.00	0	17,383	0.00%
2021/06/30	6	111.33	2	112.25	112.00	4	17,625	0.02%
2021/06/29	1	110.50	0.2	110.50	113.00	0.9	17,685	0.00%
2021/06/28	14.4	112.69	12.5	112.80	112.50	1.9	17,702	0.01%
2021/06/25	0	0.00	4	117.38	117.50	-4	17,800	-0.02%
2021/06/22	5.2	112.99	3	112.50	113.00	2.2	18,176	0.01%
2021/06/21	4	112.50	1	113.00	113.00	3	18,272	0.02%
2021/06/17	0	0.00	41.3	116.50	118.00	-41.3	18,570	-0.22%
2021/06/16	3	116.67	1	117.50	115.50	2	18,872	0.01%
2021/06/15	4.2	117.76	0	0.00	118.00	4.2	19,182	0.02%
2021/06/11	0	0.00	4.3	118.49	118.50	-4.3	19,357	-0.02%
2021/06/10	0.5	116.00	5	115.80	116.50	-4.5	19,309	-0.02%
2021/06/09	2	113.50	0	0.00	114.00	2	19,532	0.01%
2021/06/08	42	116.49	3	116.50	115.50	39	19,798	0.20%
2021/06/07	3	113.01	17	114.18	115.50	-14	19,994	-0.07%
2021/06/04	1	110.50	1	110.99	111.00	0	19,968	0.00%
2021/06/03	1	111.50	0.1	111.50	112.00	0.9	20,393	0.00%
2021/06/02	5	111.40	0	0.00	111.00	5	20,500	0.02%
2021/06/01	3	112.50	5	112.90	113.00	-2	20,846	-0.01%
2021/05/31	2	110.75	9.1	111.66	111.50	-7.1	21,169	-0.03%
2021/05/28	0	0.00	2	110.50	110.50	-2	21,319	-0.01%
2021/05/27	3	106.83	4	106.38	109.00	-1	21,519	0.00%
2021/05/26	29.1	109.77	2	111.25	107.50	27.1	21,733	0.12%
2021/05/25	2	108.25	2	108.00	108.50	0	21,844	0.00%
2021/05/24	0	0.00	1.2	106.25	106.50	-1.2	22,003	-0.01%
2021/05/21	5	105.20	3	107.83	105.50	2	22,453	0.01%
2021/05/20	0	0.00	5	105.50	106.50	-5	22,841	-0.02%
2021/05/19	0.1	105.00	1	107.00	105.50	-0.9	23,478	0.00%
2021/05/18	11	104.86	6	104.92	106.50	5	24,781	0.02%
2021/05/17	1	101.50	6	102.67	103.00	-5	24,950	-0.02%
2021/05/14	5.5	101.76	11	104.73	105.00	-5.5	26,053	-0.02%
2021/05/13	4.1	99.49	9	97.38	100.00	-4.9	25,966	-0.02%
2021/05/12	13.4	97.75	1	96.10	97.00	12.4	25,924	0.05%
2021/05/11	7	104.14	3.3	104.61	103.50	3.7	25,978	0.01%
2021/05/10	2	111.00	6.1	110.66	110.00	-4.1	26,092	-0.02%
2021/05/07	5	109.50	5	111.90	113.00	0	26,508	0.00%
2021/05/06	1	107.00	0	0.00	107.50	1	26,802	0.00%
2021/05/05	69	109.75	6	109.08	106.50	63	26,960	0.23%
2021/05/04	2	110.50	2.1	110.89	111.50	-0.1	27,386	0.00%
2021/05/03	7.5	113.17	17.5	112.31	112.50	-10	27,629	-0.04%
2021/04/29	23.5	120.79	24.1	118.50	118.00	-0.6	27,659	0.00%
2021/04/28	10.4	121.99	34	121.38	123.00	-23.6	27,595	-0.09%
2021/04/27	3.8	117.99	17	119.03	118.00	-13.2	27,845	-0.05%
2021/04/26	5.3	114.62	35	116.29	118.00	-29.7	28,423	-0.10%
2021/04/23	0.1	110.00	4.6	110.22	111.00	-4.5	28,473	-0.02%
2021/04/22	2	108.75	19	110.39	108.00	-17	28,964	-0.06%
2021/04/21	2	111.25	42	110.90	110.00	-40	29,456	-0.14%
2021/04/20	3	112.00	0	0.00	113.00	3	30,225	0.01%
2021/04/19	1	112.50	7.6	113.28	111.50	-6.6	31,196	-0.02%
2021/04/16	1.5	112.50	5	112.10	113.00	-3.5	31,585	-0.01%
2021/04/15	6	107.83	0	0.00	109.00	6	31,907	0.02%
2021/04/14	5	109.20	7.2	109.44	110.00	-2.2	32,258	-0.01%
2021/04/13	15	112.87	3	113.00	112.50	12	33,038	0.04%
2021/04/12	6	114.58	25.1	113.64	112.50	-19.1	33,479	-0.06%
2021/04/09	4.1	112.00	10	112.25	112.00	-5.9	33,577	-0.02%
2021/04/08	1	111.50	5.4	110.82	111.50	-4.4	33,482	-0.01%
2021/04/07	2	111.50	2	111.75	111.50	0	33,511	0.00%
2021/04/06	9	110.39	14.1	111.14	111.50	-5.1	33,630	-0.02%
2021/04/01	3	108.50	5	107.20	107.50	-2	33,613	-0.01%
2021/03/31	26	108.85	0	0.00	107.50	26	33,924	0.08%
2021/03/30	3.5	110.07	1	110.50	111.00	2.5	34,424	0.01%
2021/03/29	0	0.00	22	108.75	109.00	-22	34,350	-0.06%
2021/03/26	4	106.50	7	106.50	107.00	-3	34,367	-0.01%
2021/03/25	1	105.00	6	105.92	106.00	-5	34,338	-0.01%
2021/03/24	1	108.00	0	0.00	107.00	1	34,381	0.00%
2021/03/23	4	108.38	4.3	108.23	108.00	-0.3	34,536	0.00%
2021/03/22	1	108.50	17.4	107.39	108.00	-16.4	34,448	-0.05%
2021/03/19	4	104.63	7.2	106.91	108.00	-3.2	34,461	-0.01%
2021/03/18	6.2	106.83	18.1	106.33	106.50	-12	34,326	-0.03%
2021/03/17	5	103.70	0	0.00	103.00	5	34,419	0.01%
2021/03/16	2	103.50	4.1	103.87	104.00	-2.1	34,648	-0.01%
2021/03/15	14.1	102.54	1	102.50	102.50	13.1	34,624	0.04%
2021/03/12	7	105.43	4	106.25	105.00	3	34,457	0.01%
2021/03/11	4	104.00	7	103.93	105.00	-3	34,635	-0.01%
2021/03/10	9	101.33	2.2	101.49	101.00	6.8	34,705	0.02%
2021/03/09	6.3	99.50	7	99.84	101.00	-0.7	34,756	0.00%
2021/03/08	0	103.00	5	102.50	102.50	-5	34,625	-0.01%
2021/03/05	5.2	103.07	21	102.02	102.00	-15.9	34,784	-0.05%
2021/03/04	7.2	103.72	8	103.31	103.00	-0.9	35,437	0.00%
2021/03/03	5	106.00	3	106.00	107.00	2	35,207	0.01%
2021/03/02	3	107.17	42	107.45	106.00	-39	35,039	-0.11%
2021/02/26	8	104.13	2	104.75	103.50	6	34,835	0.02%
2021/02/25	6.3	107.10	41	108.51	107.50	-34.7	34,544	-0.10%
2021/02/24	14.1	107.67	60	108.39	106.00	-45.9	34,504	-0.13%
2021/02/23	14	107.68	12	109.21	110.00	2	34,280	0.01%
2021/02/22	27.3	112.33	23	111.59	112.00	4.3	33,881	0.01%
2021/02/19	42	113.23	65	113.45	113.50	-23	33,474	-0.07%
2021/02/18	104.5	117.22	50	116.64	117.50	54.5	32,992	0.17%	大買/
2021/02/17	0	0.00	11.8	116.00	116.00	-11.8	31,771	-0.04%
2021/02/05	142	103.90	110	104.25	105.50	32	31,522	0.10%	大買/大賣/
2021/02/04	7	98.79	16	98.27	97.70	-9	30,348	-0.03%
2021/02/03	51.2	99.17	6	97.90	98.10	45.2	30,349	0.15%
2021/02/02	66	97.61	13	97.82	98.60	53	30,594	0.17%
2021/02/01	7.3	93.31	62	93.11	94.90	-54.8	30,391	-0.18%
2021/01/29	36	93.90	8	96.19	92.00	28	30,242	0.09%
2021/01/28	11.4	94.44	40.2	94.52	94.50	-28.8	29,989	-0.10%
2021/01/27	33.4	98.71	2	100.35	98.30	31.4	29,853	0.11%
2021/01/26	31.5	99.79	11.1	99.27	98.40	20.4	29,922	0.07%
2021/01/25	31.3	104.19	7	105.43	102.00	24.3	30,592	0.08%
2021/01/22	2.1	105.21	105.4	105.00	105.00	-103.3	30,189	-0.34%	大賣/鉅額交易
2021/01/21	14.6	105.65	6	105.17	105.50	8.6	29,972	0.03%
2021/01/20	54.1	106.71	8.5	106.26	104.50	45.6	29,786	0.15%
2021/01/19	45.1	105.69	31.1	105.77	105.50	14	29,271	0.05%
2021/01/18	2.3	96.08	4	99.80	100.50	-1.7	28,867	-0.01%
2021/01/15	27	99.43	7	100.43	98.00	20	28,441	0.07%
2021/01/14	22.1	100.26	57	99.12	99.00	-34.9	28,182	-0.12%
2021/01/13	10.7	97.83	32	96.63	99.60	-21.3	28,111	-0.08%
2021/01/12	62	94.48	20	93.23	92.20	42	27,419	0.15%
2021/01/11	3	89.47	19	89.14	90.40	-16	26,570	-0.06%
2021/01/08	14	88.34	41	88.34	88.00	-27	26,340	-0.10%
2021/01/07	66.1	89.94	7.6	89.83	89.40	58.5	25,958	0.23%
2021/01/06	34	88.95	25.1	88.94	88.50	8.9	25,686	0.03%
2021/01/05	21	86.15	18.1	85.69	86.60	2.9	24,823	0.01%
2021/01/04	4	82.88	10	83.28	83.90	-6	24,592	-0.02%
2020/12/31	2.2	81.25	5	81.74	81.30	-2.8	24,334	-0.01%
2020/12/30	1	80.90	6	80.87	81.70	-5	24,220	-0.02%
2020/12/29	3	80.30	19	80.42	80.70	-16	24,250	-0.07%
2020/12/28	27	82.01	17	81.80	81.70	10	24,227	0.04%
2020/12/25	12	81.21	68	82.14	80.90	-56	24,055	-0.23%
2020/12/24	19	80.58	83	80.34	80.50	-64	23,732	-0.27%
2020/12/23	2	77.25	11	77.15	77.20	-9	23,165	-0.04%
2020/12/22	18	78.83	15	78.88	78.20	3	22,995	0.01%
2020/12/21	2	79.00	5	79.38	79.50	-3	22,931	-0.01%
2020/12/18	0	0.00	3	79.33	78.90	-3	22,803	-0.01%
2020/12/17	10	80.24	8	79.73	79.50	2	22,680	0.01%
2020/12/16	3	79.00	11	78.74	78.70	-8	22,380	-0.04%
2020/12/15	16	78.31	11	77.42	77.60	5	22,256	0.02%
2020/12/14	26	77.37	0	0.00	77.00	26	22,036	0.12%
2020/12/11	72.1	78.77	3	79.30	78.80	69.1	21,894	0.32%
2020/12/10	16	79.69	8	79.94	80.60	8	21,461	0.04%
2020/12/09	14	79.39	1	79.90	79.50	13	20,991	0.06%
2020/12/08	10	78.55	2	78.60	79.50	8	20,695	0.04%
2020/12/07	50	79.53	5	80.44	78.80	45	20,624	0.22%
2020/12/04	11	79.09	8	79.55	79.60	3	20,184	0.01%
2020/12/03	7	76.84	36	76.95	77.90	-29	19,886	-0.15%
2020/12/02	20.1	76.03	7	77.11	77.30	13.1	19,729	0.07%
2020/12/01	8.2	76.38	1	76.11	76.70	7.2	19,595	0.04%
2020/11/30	5.2	77.94	84	79.36	76.60	-78.8	19,415	-0.41%
2020/11/27	0	0.00	33	74.41	74.40	-33	18,575	-0.18%
2020/11/26	0	0.00	3	73.57	73.50	-3	18,466	-0.02%
2020/11/25	12	73.38	2	72.55	72.50	10	18,502	0.05%
2020/11/24	11	74.05	12	73.73	73.40	-1	18,396	-0.01%
2020/11/23	12.2	74.79	11	74.05	73.90	1.2	18,267	0.01%
2020/11/20	0.1	72.60	0	0.00	72.90	0.1	18,014	0.00%
2020/11/19	3	72.80	4	73.00	72.90	-1	17,935	-0.01%
2020/11/18	1	73.30	6	72.90	73.00	-5	17,866	-0.03%
2020/11/17	1.3	72.64	6	72.38	72.00	-4.8	17,771	-0.03%
2020/11/16	2.1	71.28	46	71.43	71.90	-43.9	17,998	-0.24%
2020/11/13	17	70.22	2	70.25	70.50	15	18,176	0.08%
2020/11/12	1	71.80	9	71.99	72.00	-8	18,262	-0.04%
2020/11/11	13	71.47	21	71.30	71.50	-8	18,128	-0.04%
2020/11/10	27	71.07	37	71.06	71.50	-10	17,981	-0.06%
2020/11/09	6	69.67	62.3	69.54	70.20	-56.3	17,538	-0.32%
2020/11/06	6	68.02	4.1	68.60	68.70	1.9	17,342	0.01%
2020/11/05	5	68.00	13.2	67.84	68.20	-8.2	17,146	-0.05%
2020/11/04	7	67.24	38	67.30	68.00	-31	16,930	-0.18%
2020/11/03	24	66.91	5	66.76	66.80	19	16,716	0.11%
2020/11/02	13	66.84	63	66.61	66.80	-50	16,467	-0.30%
2020/10/30	1	63.20	4	63.13	63.20	-3	15,418	-0.02%
2020/10/29	11	61.95	1	61.70	62.50	10	15,695	0.06%
2020/10/28	6	63.72	4	63.25	63.10	2	16,235	0.01%
2020/10/27	10.1	65.02	2	64.75	64.40	8.1	16,273	0.05%
2020/10/26	13	66.12	8.2	66.24	66.30	4.8	16,341	0.03%
2020/10/23	3.6	65.03	2	64.80	65.20	1.6	16,041	0.01%
2020/10/22	11	64.17	4	63.98	64.40	7	16,502	0.04%
2020/10/21	12	63.64	32	63.93	64.10	-20	16,708	-0.12%
2020/10/20	30	62.43	16	62.57	61.90	14	16,222	0.09%
2020/10/19	11	61.85	15	61.97	61.90	-4	16,103	-0.02%
2020/10/16	12	61.77	6	62.15	61.20	6	16,002	0.04%
2020/10/15	6	61.50	1	61.50	61.30	5	15,922	0.03%
2020/10/14	19	61.26	1	60.90	60.90	18	15,768	0.11%
2020/10/13	0	0.00	1	61.50	61.80	-1	15,618	-0.01%
2020/10/12	1	61.40	6	62.20	62.10	-5	15,523	-0.03%
2020/10/08	1	61.50	3	60.77	61.50	-2	15,126	-0.01%
2020/10/07	1	59.90	0	0.00	60.10	1	14,997	0.01%
2020/10/06	0	0.00	9	61.21	60.20	-9	15,039	-0.06%
2020/10/05	14	60.59	12	61.15	60.50	2	15,004	0.01%
2020/09/29	19	59.61	10	58.70	58.60	9	15,097	0.06%
2020/09/28	6	59.97	52	59.61	60.20	-46	15,071	-0.31%
2020/09/25	1	58.30	4	58.95	58.90	-3	15,081	-0.02%
2020/09/24	12.2	58.90	0	0.00	58.20	12.2	15,193	0.08%
2020/09/23	5	60.06	47	59.90	59.90	-42	15,347	-0.27%
2020/09/22	15	60.73	1	60.60	60.40	14	15,304	0.09%
2020/09/21	0	0.00	1	61.70	61.70	-1	15,289	-0.01%
2020/09/18	0	0.00	32	62.51	62.40	-32	15,308	-0.21%
2020/09/17	6	62.62	5.1	62.44	62.30	0.9	15,266	0.01%
2020/09/16	2	62.35	5	62.60	62.40	-3	15,278	-0.02%
2020/09/15	0	0.00	10	62.00	62.00	-10	15,188	-0.07%
2020/09/14	0	0.00	22	61.65	61.60	-22	15,276	-0.14%
2020/09/11	0	0.00	13	61.28	61.30	-13	15,249	-0.09%
2020/09/10	1	61.70	1	61.20	61.20	0	15,305	0.00%
2020/09/09	1	62.00	6	61.73	62.00	-5	15,289	-0.03%
2020/09/08	2	61.10	5	61.46	61.40	-3	15,271	-0.02%
2020/09/07	2	60.60	5	60.92	61.00	-3	15,274	-0.02%
2020/09/04	24	59.42	8.6	59.47	59.50	15.4	15,281	0.10%
2020/09/03	7	60.36	8.1	60.48	60.30	-1.1	15,251	-0.01%
2020/09/02	28.3	60.17	2	60.55	60.20	26.3	15,232	0.17%
2020/09/01	12.1	61.11	0	0.00	61.30	12.1	15,085	0.08%
2020/08/31	24	61.65	0	0.00	61.20	24	15,154	0.16%
2020/08/28	6	61.05	0	0.00	61.10	6	15,030	0.04%
2020/08/27	2	61.50	0	0.00	61.60	2	15,205	0.01%
2020/08/26	1	61.80	0	0.00	61.90	1	15,197	0.01%
2020/08/25	2	62.40	1	62.40	62.10	1	15,200	0.01%
2020/08/24	11	61.26	5	61.40	61.30	6	15,508	0.04%
2020/08/21	7	61.23	8	61.41	61.90	-1	15,499	-0.01%
2020/08/20	70	61.42	5	61.54	61.10	65	15,442	0.42%
2020/08/19	20	65.28	16	65.03	64.80	4	15,036	0.03%
2020/08/18	7	67.03	1	67.50	67.00	6	14,760	0.04%
2020/08/17	8	67.19	3	67.70	68.40	5	14,617	0.03%
2020/08/14	36	67.09	8	66.84	66.80	28	14,748	0.19%
2020/08/13	14	68.11	6	68.70	68.00	8	14,659	0.05%
2020/08/12	27	69.70	7	69.76	69.90	20	14,630	0.14%
2020/08/11	43.3	70.70	0	0.00	70.40	43.3	14,577	0.30%
2020/08/10	10	70.75	8	70.59	70.40	2	14,476	0.01%
2020/08/07	17	70.95	0	0.00	70.30	17	14,458	0.12%
2020/08/06	7	70.84	0	0.00	70.90	7	14,345	0.05%
2020/08/05	16.3	70.42	10	70.80	70.30	6.3	14,191	0.04%
2020/08/04	74	70.90	3	70.93	70.60	71	13,930	0.51%
2020/08/03	56	72.42	12	73.40	71.60	44	13,492	0.33%
2020/07/31	10	75.68	7	75.47	75.60	3	12,811	0.02%
2020/07/30	6	74.80	18.2	75.18	75.50	-12.2	12,677	-0.10%
2020/07/29	8.2	72.33	11	72.84	72.50	-2.8	12,382	-0.02%
2020/07/28	28	72.65	3	75.33	70.70	25	12,268	0.20%
2020/07/27	31	72.83	68	74.22	73.00	-37	11,638	-0.32%
2020/07/24	12	70.93	2	72.00	69.90	10	11,081	0.09%
2020/07/23	6	71.25	5.6	71.41	71.80	0.4	10,898	0.00%
2020/07/22	21	71.87	22	72.49	71.80	-1	10,879	-0.01%
2020/07/21	5	71.84	13	72.11	72.00	-8	10,752	-0.07%
2020/07/20	0	0.00	1	70.60	70.60	-1	10,653	-0.01%
2020/07/17	4	69.45	0	0.00	69.30	4	10,703	0.04%
2020/07/16	10	70.18	0	0.00	69.70	10	10,702	0.09%
2020/07/15	4	71.05	3	71.03	70.70	1	10,723	0.01%
2020/07/14	20	71.16	12	70.95	70.70	8	10,890	0.07%
2020/07/13	15	71.70	31	71.76	72.40	-16	10,838	-0.15%
2020/07/10	2	71.15	4	71.48	71.60	-2	10,829	-0.02%
2020/07/09	16	70.33	6	71.23	70.40	10	10,785	0.09%
2020/07/08	36	69.18	14	69.10	69.50	22	10,545	0.21%
2020/07/07	32	70.24	28	70.73	70.50	4	10,396	0.04%
2020/07/06	34	71.59	1	71.30	71.60	33	10,289	0.32%
2020/07/03	79	71.91	60	71.97	71.90	19	10,198	0.19%
2020/07/02	42	72.39	10	70.30	72.70	32	10,104	0.32%
2020/07/01	8	67.60	0	0.00	68.00	8	9,887	0.08%
2020/06/30	7	67.17	2	67.20	67.60	5	9,908	0.05%
2020/06/29	1	67.40	0	0.00	67.30	1	9,975	0.01%
2020/06/24	2.1	67.60	0	0.00	68.00	2.1	10,071	0.02%
2020/06/23	0	0.00	1	67.50	67.80	-1	10,170	-0.01%
2020/06/19	0	0.00	2	68.10	68.20	-2	10,480	-0.02%
2020/06/18	3	67.23	1	67.80	67.50	2	10,454	0.02%
2020/06/16	0	0.00	1	68.20	67.30	-1	10,947	-0.01%
2020/06/12	12	65.95	1	66.00	66.30	11	11,406	0.10%
2020/06/11	13	66.63	0	0.00	66.50	13	11,576	0.11%
2020/06/10	1	67.40	1	67.50	68.00	0	11,675	0.00%
2020/06/09	2	66.80	10	67.10	66.20	-8	11,883	-0.07%
2020/06/04	0	0.00	17	66.81	66.80	-17	11,922	-0.14%
2020/06/03	0	0.00	1	65.50	66.50	-1	12,037	-0.01%
2020/06/02	0	0.00	4	63.30	63.50	-4	11,846	-0.03%
2020/06/01	1	62.80	1	62.70	62.80	0	11,862	0.00%
2020/05/29	0	0.00	3	62.10	61.80	-3	11,822	-0.03%
2020/05/28	11	61.28	2.2	61.63	61.30	8.8	11,579	0.08%
2020/05/27	3.6	61.23	0	0.00	61.00	3.6	11,656	0.03%
2020/05/25	2	60.75	1	61.10	61.10	1	11,733	0.01%
2020/05/21	4	62.45	2	63.05	63.00	2	11,682	0.02%
2020/05/20	6	61.20	0	0.00	61.70	6	11,415	0.05%
2020/05/19	15	61.86	2	64.20	62.20	13	11,304	0.12%
2020/05/18	8.2	64.02	0	0.00	62.60	8.2	11,249	0.07%
2020/05/15	0	0.00	0.4	66.40	66.40	-0.4	11,217	0.00%
2020/05/14	0	0.00	2	66.80	66.50	-2	11,200	-0.02%
2020/05/12	0	0.00	1	67.80	68.10	-1	11,132	-0.01%
2020/05/11	1	68.90	0	0.00	68.90	1	11,207	0.01%
2020/05/07	1	66.40	3	66.70	66.20	-2	11,275	-0.02%
2020/05/05	9	65.04	18	65.37	65.00	-9	11,260	-0.08%
2020/05/04	11	64.23	5	64.56	64.40	6	11,292	0.05%
2020/04/30	1	66.10	7.1	66.35	67.10	-6.1	11,242	-0.05%
2020/04/29	14	65.48	3	65.57	65.30	11	11,365	0.10%
2020/04/28	0	0.00	1	64.60	64.80	-1	11,470	-0.01%
2020/04/24	1	63.50	0	0.00	63.10	1	11,585	0.01%
2020/04/23	1	63.70	0	0.00	63.30	1	11,663	0.01%
2020/04/22	3	62.10	2	62.80	62.60	1	11,688	0.01%
2020/04/20	1	65.50	1.1	65.42	65.50	-0.1	11,622	0.00%
2020/04/17	1	66.30	0	0.00	66.80	1	11,566	0.01%
2020/04/15	3	65.67	0	0.00	65.50	3	11,416	0.03%
2020/04/14	6	64.73	3	63.27	65.00	3	11,362	0.03%
2020/04/13	6	61.22	2	62.25	62.00	4	11,287	0.04%
2020/04/09	0	0.00	1	62.20	62.20	-1	11,485	-0.01%
2020/04/08	0	0.00	1	61.90	62.00	-1	11,471	-0.01%
2020/04/07	0	0.00	1.7	60.80	61.70	-1.7	11,386	-0.02%
2020/04/06	4	57.73	2	58.80	58.80	2	11,236	0.02%
2020/04/01	0	0.00	5	57.20	57.20	-5	11,185	-0.04%
2020/03/26	1	60.60	1	60.30	59.80	0	10,723	0.00%
2020/03/25	3	59.10	11	59.05	58.90	-8	10,656	-0.08%
2020/03/24	0	0.00	6	54.32	54.30	-6	10,519	-0.06%
2020/03/23	2	51.40	0	0.00	51.00	2	10,435	0.02%
2020/03/20	4	53.15	3.3	52.10	54.20	0.7	10,359	0.01%
2020/03/19	1	53.10	0	0.00	50.20	1	10,011	0.01%
2020/03/18	5	56.54	0	0.00	55.50	5	10,048	0.05%
2020/03/17	0	0.00	1.5	57.79	57.70	-1.5	10,224	-0.01%
2020/03/13	0	0.00	5	57.60	61.00	-5	9,798	-0.05%
2020/03/12	0	0.00	1	66.00	62.70	-1	9,516	-0.01%
2020/03/10	1	67.00	0	0.00	68.00	1	9,658	0.01%
2020/03/09	1	69.10	0	0.00	68.90	1	9,586	0.01%
2020/03/06	2	71.85	0	0.00	71.50	2	9,420	0.02%
2020/03/04	10	72.30	1	71.90	72.50	9	9,349	0.10%
2020/03/02	10	70.80	1	70.50	70.10	9	9,187	0.10%
2020/02/26	1	72.90	0	0.00	72.80	1	9,077	0.01%
2020/02/25	1	73.50	0	0.00	73.50	1	9,010	0.01%
2020/02/24	2	74.10	0	0.00	73.90	2	9,016	0.02%
2020/02/20	2	76.20	1	76.80	75.60	1	9,036	0.01%
2020/02/19	0	0.00	1	77.40	76.40	-1	9,065	-0.01%
2020/02/18	1	75.90	0	0.00	75.60	1	8,985	0.01%
2020/02/14	0	0.00	2	77.25	77.40	-2	8,831	-0.02%
2020/02/13	0	0.00	1	77.80	77.50	-1	8,799	-0.01%
2020/02/12	0	0.00	23	77.85	77.50	-23	8,803	-0.26%
2020/02/11	0	0.00	6	76.20	76.20	-6	8,754	-0.07%
2020/02/10	3	74.67	0	0.00	74.90	3	8,744	0.03%
2020/02/07	14	75.13	0	0.00	74.80	14	8,701	0.16%
2020/02/06	2	76.95	1	77.20	77.90	1	8,646	0.01%
2020/02/05	0	0.00	1	75.10	74.80	-1	8,659	-0.01%
2020/02/04	0	0.00	1	73.80	73.70	-1	8,637	-0.01%
2020/02/03	4	72.45	4	72.80	72.80	0	8,920	0.00%
2020/01/31	3	73.80	3	74.70	74.60	0	8,719	0.00%
2020/01/30	3	73.87	0	0.00	74.10	3	8,623	0.03%
2020/01/17	0	0.00	1	79.00	79.30	-1	8,578	-0.01%
2020/01/16	6	79.30	0	0.00	79.30	6	8,546	0.07%
2020/01/15	3	81.30	0	0.00	81.10	3	8,523	0.04%
2020/01/14	18	80.94	0	0.00	81.20	18	8,463	0.21%
2020/01/10	0	0.00	3	79.20	79.60	-3	8,495	-0.04%
2020/01/09	1	78.60	1	79.60	79.80	0	8,521	0.00%
2020/01/08	2	78.00	0	0.00	77.40	2	8,510	0.02%
2020/01/07	1	78.90	0	0.00	78.70	1	8,542	0.01%
2020/01/06	0	0.00	3	79.93	78.70	-3	8,755	-0.03%
2020/01/02	1	82.90	0.6	82.70	82.80	0.4	8,527	0.01%
2019/12/31	1	83.50	0	0.00	83.20	1	8,480	0.01%
2019/12/27	1	84.80	2	85.00	85.20	-1	8,590	-0.01%
2019/12/26	5	83.30	1	83.40	83.50	4	8,570	0.05%
2019/12/25	4	84.10	2	83.90	83.90	2	8,771	0.02%
2019/12/24	0	0.00	1	85.30	84.80	-1	8,826	-0.01%
2019/12/23	2	85.20	6	85.25	85.40	-4	8,875	-0.05%
2019/12/20	6	84.02	30	84.70	84.60	-24	8,966	-0.27%
2019/12/19	5	84.30	0	0.00	84.30	5	8,871	0.06%
2019/12/18	2	84.95	1	85.00	85.40	1	8,868	0.01%
2019/12/17	2	84.50	0	0.00	85.00	2	8,897	0.02%
2019/12/16	1	84.60	0.3	83.90	84.10	0.7	8,840	0.01%
2019/12/13	36	86.83	0	0.00	85.20	36	8,802	0.41%
2019/12/12	11	83.02	24	83.76	84.60	-13	8,463	-0.15%
2019/12/10	10	80.00	0	0.00	80.10	10	8,112	0.12%
2019/12/09	3	80.03	0	0.00	80.00	3	8,131	0.04%
2019/12/06	1	81.70	20	80.49	79.70	-19	8,083	-0.24%
2019/12/05	13	76.50	4	76.68	76.80	9	7,592	0.12%
2019/12/04	1	74.70	0	0.00	75.00	1	7,606	0.01%
2019/12/02	0	0.00	10	75.61	75.80	-10	7,812	-0.13%
2019/11/29	21	75.24	0	0.00	75.60	21	7,862	0.27%
2019/11/27	1	77.40	1	78.20	77.10	0	7,896	0.00%
2019/11/25	2	77.40	0	0.00	77.00	2	7,680	0.03%
2019/11/21	11	77.32	0	0.00	77.60	11	7,774	0.14%
2019/11/13	2	78.40	0	0.00	78.00	2	7,971	0.03%
2019/11/12	0	0.00	0.5	78.20	78.30	-0.5	8,045	-0.01%
2019/11/04	5	80.00	5	80.40	80.50	0	8,371	0.00%
2019/10/31	2	80.15	2	80.15	79.50	0	8,472	0.00%
2019/10/28	1	78.60	0	0.00	78.10	1	8,187	0.01%
2019/10/25	0.5	79.10	0	0.00	79.40	0.5	8,106	0.01%
2019/10/24	2	79.00	0	0.00	79.20	2	8,088	0.02%
2019/10/17	0	0.00	1	77.10	77.40	-1	8,228	-0.01%
2019/10/16	1	77.00	0	0.00	77.00	1	8,205	0.01%
2019/10/15	2	76.85	4	76.63	76.80	-2	8,254	-0.02%
2019/10/14	1	75.70	4	75.60	76.80	-3	8,264	-0.04%
2019/10/09	1	72.60	0	0.00	72.40	1	8,101	0.01%
2019/10/08	0	0.00	13	73.85	74.00	-13	8,099	-0.16%
2019/10/07	0	0.00	1	73.50	73.40	-1	8,278	-0.01%
2019/10/01	3	73.10	3	72.80	73.50	0	8,350	0.00%
2019/09/25	7	70.87	0	0.00	71.30	7	8,390	0.08%
2019/09/24	1	72.80	2	73.45	73.30	-1	8,450	-0.01%
2019/09/23	4	73.03	0	0.00	73.10	4	8,466	0.05%
2019/09/19	2	72.85	0	0.00	73.20	2	8,464	0.02%
2019/09/18	2	73.20	4	72.85	73.00	-2	8,527	-0.02%
2019/09/17	0	0.00	1	72.90	73.10	-1	8,568	-0.01%
2019/09/12	0	0.00	2	71.90	72.00	-2	8,641	-0.02%
2019/09/10	1	70.40	1	70.70	70.70	0	8,845	0.00%
2019/09/06	8	72.09	6	72.12	71.90	2	8,940	0.02%
2019/09/05	0	0.00	1	72.00	72.00	-1	8,908	-0.01%
2019/09/04	0	0.00	1	71.50	71.30	-1	8,789	-0.01%
2019/09/03	3	70.07	0	0.00	69.50	3	8,737	0.03%
2019/09/02	1	70.90	0	0.00	71.50	1	8,712	0.01%
2019/08/30	0	0.00	2	71.50	71.40	-2	8,733	-0.02%
2019/08/29	0	0.00	1	69.80	69.90	-1	8,673	-0.01%
2019/08/28	1	69.00	1	68.50	69.00	0	8,764	0.00%
2019/08/27	1	68.70	15	68.67	69.00	-14	8,869	-0.16%
2019/08/26	1	68.60	1	68.50	68.40	0	8,972	0.00%
2019/08/23	31	70.87	16	70.34	70.70	15	9,005	0.17%
2019/08/22	1	70.70	1	70.10	70.70	0	9,030	0.00%
2019/08/20	0	0.00	1	69.00	69.30	-1	9,215	-0.01%
2019/08/15	1	67.00	0	0.00	67.00	1	9,413	0.01%
2019/08/14	0	0.00	1	68.80	68.30	-1	9,544	-0.01%
2019/08/08	0	0.00	1	69.00	68.90	-1	9,494	-0.01%
2019/08/05	0	0.00	1	69.10	68.80	-1	9,329	-0.01%
2019/08/02	1	68.90	0	0.00	68.80	1	9,263	0.01%
2019/08/01	0	0.00	2	70.65	69.40	-2	9,148	-0.02%
2019/07/31	2	69.20	0	0.00	69.90	2	9,127	0.02%
2019/07/26	1	69.20	0	0.00	69.60	1	9,208	0.01%
2019/07/25	1	70.70	1	70.50	71.00	0	9,277	0.00%
2019/07/24	1	71.30	0	0.00	70.90	1	9,355	0.01%
2019/07/23	3	71.17	2	71.20	71.00	1	9,462	0.01%
2019/07/22	0.1	70.30	0	0.00	70.50	0.1	9,449	0.00%
2019/07/19	0	0.00	8	70.20	70.40	-8	9,486	-0.08%
2019/07/18	0	0.00	1	68.00	67.60	-1	9,468	-0.01%
2019/07/17	10	67.63	6	68.08	67.50	4	9,487	0.04%
2019/07/16	1	69.50	1	70.00	69.10	0	9,416	0.00%
2019/07/15	0	0.00	2	69.20	69.10	-2	9,449	-0.02%
2019/07/12	3	67.73	2	67.90	67.50	1	9,592	0.01%
2019/07/11	4	67.83	3	67.83	68.40	1	10,008	0.01%
2019/07/10	0	0.00	1.4	66.19	66.10	-1.4	9,776	-0.01%
2019/07/09	0	0.00	0.3	64.10	64.10	-0.3	9,693	0.00%
2019/07/08	5	65.24	2	65.50	64.50	3	9,752	0.03%
2019/07/05	2	66.50	10	66.90	66.20	-8	9,730	-0.08%
2019/07/04	15	66.09	7	66.51	65.30	8	9,683	0.08%
2019/07/03	4	64.63	5	64.20	64.40	-1	9,581	-0.01%
2019/07/02	3	65.40	0	0.00	64.60	3	9,582	0.03%
2019/07/01	8	66.33	11	66.85	66.10	-3	9,615	-0.03%
2019/06/28	1	62.60	1	62.30	61.50	0	9,809	0.00%
2019/06/25	0	0.00	2	62.10	61.30	-2	9,956	-0.02%
2019/06/20	0	0.00	3	62.80	62.50	-3	10,219	-0.03%
2019/06/19	6	61.13	15	62.04	62.30	-9	10,393	-0.09%
2019/06/18	5	58.68	0	0.00	58.40	5	10,199	0.05%
2019/06/17	0.1	58.90	1.2	59.16	58.40	-1.1	10,296	-0.01%
2019/06/14	1	60.10	0	0.00	60.00	1	10,305	0.01%
2019/06/13	0	0.00	2	60.20	60.60	-2	10,283	-0.02%
2019/06/12	10	60.00	0	0.00	60.50	10	10,412	0.10%
2019/06/11	1	59.90	0	0.00	60.50	1	10,383	0.01%
2019/06/10	0	0.00	1	60.00	59.90	-1	10,344	-0.01%
2019/06/05	3	59.80	0	0.00	60.00	3	10,363	0.03%
2019/06/04	0	0.00	1	59.90	59.00	-1	10,403	-0.01%
2019/06/03	0	0.00	11	59.18	60.00	-11	10,359	-0.11%
2019/05/31	16	59.83	1	59.40	59.80	15	10,322	0.15%
2019/05/28	1	58.90	1	58.70	58.40	0	10,391	0.00%
2019/05/23	2.2	58.75	0	0.00	58.30	2.2	10,236	0.02%
2019/05/21	1.1	62.64	0	0.00	62.60	1.1	9,963	0.01%
2019/05/17	1	66.10	0	0.00	65.60	1	9,654	0.01%
2019/05/16	0	0.00	2.9	68.41	68.50	-2.9	9,537	-0.03%
2019/05/15	15	67.66	0	0.00	68.00	15	9,479	0.16%
2019/05/14	5	67.10	20	66.50	66.80	-15	9,451	-0.16%
2019/05/08	0.1	70.00	1	70.00	70.00	-0.9	9,355	-0.01%
2019/05/07	1	71.30	0	0.00	71.00	1	9,252	0.01%
2019/05/02	0	0.00	2	71.25	70.70	-2	9,077	-0.02%
2019/04/29	0	0.00	2	71.60	71.60	-2	8,846	-0.02%
2019/04/26	0	0.00	0.9	72.70	73.10	-0.9	8,692	-0.01%
2019/04/25	0	0.00	0.1	73.30	73.60	-0.1	8,641	0.00%
2019/04/24	7	73.17	0	0.00	73.10	7	8,561	0.08%
2019/04/23	1	74.50	2	75.00	74.30	-1	8,439	-0.01%
2019/04/22	0	0.00	2	75.35	75.00	-2	8,378	-0.02%
2019/04/19	11	75.05	4	75.05	75.50	7	8,333	0.08%
2019/04/18	3	74.73	4	75.48	74.10	-1	8,182	-0.01%
2019/04/17	1	75.10	48	72.21	75.20	-47	8,000	-0.59%
2019/04/15	1	70.00	2	70.50	71.00	-1	7,643	-0.01%
2019/04/12	6	70.25	0	0.00	69.70	6	7,682	0.08%
2019/04/11	0	0.00	2	71.55	71.40	-2	7,774	-0.03%
2019/04/10	0	0.00	1	71.40	71.80	-1	7,888	-0.01%
2019/04/08	2	71.15	2	70.80	70.60	0	7,828	0.00%
2019/04/03	1	70.60	9	70.68	70.80	-8	7,723	-0.10%
2019/04/02	39	70.49	15	71.23	70.60	24	7,607	0.32%
2019/04/01	2	68.45	1	68.30	68.70	1	7,262	0.01%
2019/03/29	1	66.90	0	0.00	67.50	1	7,033	0.01%
2019/03/28	22	68.15	2	68.00	67.70	20	7,034	0.28%
2019/03/27	10	68.70	5	69.18	68.40	5	7,012	0.07%
2019/03/26	2	66.75	3	67.10	67.50	-1	6,729	-0.01%
2019/03/25	1	64.40	0	0.00	65.00	1	6,562	0.02%
2019/03/22	10	64.40	25	64.72	65.90	-15	6,510	-0.23%
2019/03/21	4	63.33	0	0.00	63.70	4	6,275	0.06%
2019/03/20	14	63.09	3	63.13	63.00	11	6,223	0.18%
2019/03/19	0	0.00	10	62.40	62.60	-10	6,138	-0.16%
2019/03/18	4	62.60	0	0.00	62.70	4	6,069	0.07%
2019/03/15	0	0.00	1	62.70	62.10	-1	6,038	-0.02%
2019/03/14	0	0.00	0.2	62.90	63.00	-0.2	5,904	0.00%
2019/03/08	0	0.00	20	63.40	63.50	-20	6,254	-0.32%
2019/03/07	0	0.00	1	63.20	63.10	-1	6,360	-0.02%
2019/03/04	11	62.17	2	63.70	63.80	9	6,652	0.14%
2019/02/27	2.1	62.90	0	0.00	62.90	2.1	6,563	0.03%
2019/02/26	0	0.00	13	64.78	64.50	-13	6,364	-0.20%
2019/02/25	0	0.00	4.5	61.32	62.00	-4.5	6,185	-0.07%
2019/02/20	1	59.60	12.8	59.45	60.40	-11.8	6,453	-0.18%
2019/02/18	3	59.53	6	59.37	58.60	-3	6,490	-0.05%
2019/02/14	2	58.85	2.7	58.94	58.80	-0.7	6,611	-0.01%
2019/02/13	4	59.55	0	0.00	59.60	4	6,630	0.06%
2019/02/12	0	0.00	5	60.16	60.30	-5	6,620	-0.08%
2019/02/11	4	59.40	2	59.60	58.80	2	6,641	0.03%
2019/01/30	4	59.90	0	0.00	60.00	4	6,624	0.06%
2019/01/29	13	59.66	7	59.49	59.90	6	6,593	0.09%
2019/01/28	2	60.20	0	0.00	60.50	2	6,591	0.03%
2019/01/25	19	60.41	1	60.30	60.50	18	6,638	0.27%
2019/01/24	0	0.00	1	58.40	58.70	-1	6,582	-0.02%
2019/01/23	0	0.00	1	58.30	58.30	-1	6,728	-0.01%
2019/01/21	3	59.27	0	0.00	58.80	3	6,848	0.04%
2019/01/17	0	0.00	5	58.10	58.10	-5	6,967	-0.07%
2019/01/16	0	0.00	36	58.23	58.60	-36	7,031	-0.51%
2019/01/15	43	58.35	0	0.00	58.60	43	7,036	0.61%
2019/01/03	25	55.92	20	54.10	56.00	5	7,624	0.07%
2019/01/02	3.2	56.93	7	56.94	56.50	-3.8	7,538	-0.05%
2018/12/26	1	57.90	0	0.00	57.00	1	7,610	0.01%
2018/12/24	1	59.00	0	0.00	58.10	1	7,704	0.01%
2018/12/22	1	58.30	0	0.00	58.20	1	7,732	0.01%
2018/12/20	1	59.80	0	0.00	59.80	1	7,815	0.01%
2018/12/13	0	0.00	1	60.80	60.50	-1	7,921	-0.01%
2018/12/06	2	60.70	0	0.00	59.70	2	7,958	0.03%
2018/12/05	1	62.80	0	0.00	62.80	1	7,815	0.01%
2018/12/04	0	0.00	1	64.80	64.60	-1	7,838	-0.01%
2018/12/03	1	64.90	3	64.50	64.50	-2	7,809	-0.03%
2018/11/30	0	0.00	1	61.50	62.40	-1	7,672	-0.01%
2018/11/29	1	63.20	0	0.00	62.00	1	7,506	0.01%
2018/11/28	0	0.00	12	62.28	62.50	-12	7,288	-0.17%
2018/11/27	0	0.00	1	58.50	58.00	-1	7,017	-0.01%
2018/11/22	2	56.75	1	56.70	56.50	1	6,958	0.01%
2018/11/21	129	56.80	2	56.65	56.60	127	6,904	1.84%	大買/鉅額交易
2018/11/20	2.5	58.24	3	57.70	57.60	-0.5	6,686	-0.01%
2018/11/15	0	0.00	1	59.40	59.50	-1	6,510	-0.02%
2018/11/14	1	59.40	126	59.52	59.50	-125	6,473	-1.93%	大賣/鉅額交易
2018/11/13	17	59.53	10	59.40	59.50	7	6,465	0.11%
2018/11/12	1.3	61.14	0	0.00	61.00	1.3	6,376	0.02%
2018/11/09	1	60.80	0	0.00	60.60	1	6,359	0.02%
2018/11/08	0	0.00	1	61.80	61.80	-1	6,433	-0.02%
2018/11/06	3	61.07	0	0.00	61.60	3	6,501	0.05%
2018/11/02	0	0.00	1	63.50	62.60	-1	6,580	-0.02%
2018/11/01	1	62.30	1	62.00	62.60	0	6,624	0.00%
2018/10/30	1	61.40	0	0.00	61.30	1	6,563	0.02%
2018/10/26	0	0.00	3	61.40	61.70	-3	6,544	-0.05%
2018/10/25	3	60.50	2	61.05	60.60	1	6,565	0.02%
2018/10/24	0	0.00	2	62.45	62.20	-2	6,781	-0.03%
2018/10/23	2	61.40	0	0.00	61.90	2	7,046	0.03%
2018/10/22	0	0.00	1	61.90	62.20	-1	7,161	-0.01%
2018/10/19	2	61.50	0	0.00	62.40	2	7,181	0.03%
2018/10/18	6	63.43	0	0.00	63.20	6	7,076	0.08%
2018/10/17	0	0.00	1	64.80	65.00	-1	7,089	-0.01%
2018/10/16	1	63.10	4	64.18	64.00	-3	7,190	-0.04%
2018/10/15	4	63.53	0	0.00	63.30	4	7,290	0.05%
2018/10/12	2	63.30	3	63.63	63.70	-1	7,249	-0.01%
2018/10/11	2	61.90	1	64.00	61.80	1	7,236	0.01%
2018/10/09	2	68.95	6	68.95	68.60	-4	6,846	-0.06%
2018/10/08	6.1	70.21	0	0.00	69.70	6.1	6,754	0.09%
2018/10/05	1	72.00	11	70.78	70.70	-10	6,736	-0.15%
2018/10/04	11	73.83	0	0.00	73.10	11	6,728	0.16%
2018/10/02	0	0.00	2	75.11	74.90	-2	6,633	-0.03%
2018/10/01	1	75.50	1	76.50	74.90	0	6,591	0.00%
2018/09/28	1	74.50	0	0.00	74.50	1	6,556	0.02%
2018/09/27	1	73.80	1	73.70	74.10	0	6,468	0.00%
2018/09/26	0	0.00	2	74.05	74.10	-2	6,459	-0.03%
2018/09/25	3	74.70	1	75.10	74.30	2	6,584	0.03%
2018/09/21	5	73.40	6	73.97	73.50	-1	6,571	-0.02%
2018/09/20	1	72.30	2	72.50	72.70	-1	6,579	-0.02%
2018/09/14	0	0.00	1	72.70	72.70	-1	6,747	-0.01%
2018/09/13	1	70.30	1	71.00	71.40	0	6,778	0.00%
2018/09/12	1	70.30	0	0.00	70.60	1	6,791	0.01%
2018/09/10	5	70.80	1.5	70.07	69.60	3.5	7,100	0.05%
2018/09/07	5	71.70	0	0.00	71.70	5	7,293	0.07%
2018/09/06	1	73.00	2	73.30	72.50	-1	7,379	-0.01%
2018/08/15	0	0.00	1	73.80	73.10	-1	8,316	-0.01%
2018/08/13	0	0.00	1	75.00	74.60	-1	8,316	-0.01%
2018/08/10	2	76.10	0	0.00	76.70	2	8,256	0.02%
2018/08/09	0	0.00	2	78.50	78.50	-2	8,283	-0.02%
2018/08/08	0	0.00	2	78.40	78.40	-2	8,252	-0.02%
2018/08/07	1	77.30	0	0.00	77.40	1	8,249	0.01%
2018/08/03	1	77.10	2	77.20	77.30	-1	8,359	-0.01%
2018/08/02	3	76.93	0	0.00	76.60	3	8,462	0.04%
2018/08/01	2	77.70	1	78.00	78.00	1	8,496	0.01%
2018/07/31	8	76.94	35	76.77	78.40	-27	8,534	-0.32%
2018/07/30	57	78.54	33	78.43	78.50	24	8,504	0.28%
2018/07/27	1	73.70	2	73.65	74.60	-1	8,500	-0.01%
2018/07/23	2	70.15	0	0.00	70.00	2	9,653	0.02%
2018/07/20	11	71.32	40	70.20	70.60	-29	9,641	-0.30%
2018/07/19	11	73.04	3	73.13	72.30	8	9,586	0.08%
2018/07/18	28	73.20	7	72.94	72.60	21	9,648	0.22%
2018/07/13	0	0.00	1	72.10	72.10	-1	9,847	-0.01%
2018/07/11	1	69.30	1	69.40	69.40	0	9,946	0.00%
2018/07/03	1	70.80	35	70.11	69.50	-34	10,591	-0.32%
2018/07/02	0	0.00	1.5	71.14	70.90	-1.5	10,612	-0.01%
2018/06/29	0	0.00	3	70.80	71.60	-3	10,718	-0.03%
2018/06/28	1	70.20	6	71.57	70.90	-5	10,750	-0.05%
2018/06/27	3	71.80	0	0.00	70.80	3	10,797	0.03%
2018/06/26	40	71.54	52	71.06	71.50	-12	10,868	-0.11%
2018/06/25	1	72.70	2	72.10	72.40	-1	10,955	-0.01%
2018/06/22	9	71.67	1	71.70	72.30	8	11,107	0.07%
2018/06/21	0	0.00	4	72.30	72.60	-4	11,187	-0.04%
2018/06/20	48	72.44	1	72.30	72.10	47	11,268	0.42%
2018/06/19	6	72.73	6	73.50	72.10	0	11,166	0.00%
2018/06/15	1	73.80	0	0.00	74.40	1	11,055	0.01%
2018/06/12	2	75.40	1.5	75.50	75.60	0.5	10,907	0.00%
2018/06/07	1	78.10	0.3	78.40	78.40	0.7	10,951	0.01%
2018/06/05	2	76.30	2	77.40	76.80	0	11,093	0.00%
2018/06/04	2	76.80	5	76.54	76.80	-3	11,302	-0.03%
2018/06/01	9	75.57	0	0.00	76.00	9	11,445	0.08%
2018/05/30	2	75.15	0	0.00	75.30	2	11,569	0.02%
2018/05/29	2	78.15	0	0.00	78.10	2	11,440	0.02%
2018/05/28	5	78.20	0	0.00	78.20	5	11,864	0.04%
2018/05/21	1	80.10	0	0.00	79.80	1	14,317	0.01%
2018/05/17	5	79.50	1	78.90	77.80	4	15,587	0.03%
2018/05/16	0	0.00	1	79.90	79.50	-1	16,280	-0.01%
2018/05/15	1	79.90	0	0.00	79.70	1	17,195	0.01%
2018/05/11	0	0.00	2	80.00	79.80	-2	19,498	-0.01%
2018/05/10	0	0.00	1	78.20	78.50	-1	20,801	0.00%
2018/05/09	1	76.80	4	77.00	77.20	-3	22,340	-0.01%
2018/05/08	1	78.40	1	77.70	77.70	0	24,370	0.00%
2018/05/07	6	81.00	3	80.87	79.00	3	27,009	0.01%
2018/05/04	9	77.83	9.4	79.15	80.20	-0.4	29,040	0.00%
2018/05/03	4	76.28	2	75.20	75.10	2	30,842	0.01%
2018/05/02	7.5	76.85	1	75.70	75.70	6.5	36,334	0.02%
2018/04/30	7	81.30	19.1	80.47	80.30	-12.1	38,764	-0.03%