日月光投控 (3711)-凱基-東門券商分點個股進出

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
148.0
漲跌
▲3.0
漲幅
+2.07%
成交量
12,561張
產業
上市半導體類股▲3.82%
1632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－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門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
2024/04/24	2.1	148.48	1	149.00	148.00	1.1	15,903	0.01%
2024/04/23	1	145.01	2	147.00	145.00	-1	15,923	-0.01%
2024/04/19	1	146.50	2	147.00	146.00	-1	15,731	-0.01%
2024/04/18	5.3	152.94	0	0.00	151.00	5.3	15,212	0.03%
2024/04/17	3	153.00	0	0.00	156.00	3	14,996	0.02%
2024/04/16	1	156.50	0	0.00	153.00	1	14,969	0.01%
2024/04/15	1	158.00	2	158.50	160.00	-1	14,828	-0.01%
2024/04/12	2	160.25	3	159.67	160.50	-1	14,705	-0.01%
2024/04/11	1	156.00	2	158.25	159.00	-1	14,657	-0.01%
2024/04/10	6	158.33	5	158.40	158.50	1	14,551	0.01%
2024/04/09	1	155.00	2	154.75	156.00	-1	14,659	-0.01%
2024/04/08	4	153.38	2	154.00	153.00	2	14,652	0.01%
2024/04/03	3	153.33	4.1	153.76	154.50	-1.1	14,578	-0.01%
2024/04/02	1	153.00	4	153.63	153.50	-3	14,453	-0.02%
2024/04/01	9	151.67	2	151.00	150.00	7	14,286	0.05%
2024/03/29	0	0.00	0.1	161.00	161.00	-0.1	13,941	0.00%
2024/03/27	8.1	153.88	6	154.50	154.00	2.1	13,384	0.02%
2024/03/25	0	0.00	2	157.00	157.50	-2	13,340	-0.01%
2024/03/22	0	0.00	3	158.33	159.00	-3	13,323	-0.02%
2024/03/21	1	159.50	2	159.25	160.00	-1	13,302	-0.01%
2024/03/20	6	159.08	2	159.25	156.50	4	13,282	0.03%
2024/03/19	2.1	156.56	0	0.00	160.00	2.1	13,259	0.02%
2024/03/18	0.1	155.00	0	0.00	158.00	0.1	13,069	0.00%
2024/03/15	1	154.00	0.1	152.50	153.00	0.9	12,944	0.01%
2024/03/14	1.1	153.05	0	0.00	154.00	1.1	12,704	0.01%
2024/03/13	1	157.00	0	0.00	158.50	1	12,692	0.01%
2024/03/12	1	155.00	2	157.25	157.50	-1	12,545	-0.01%
2024/03/11	33.1	154.65	28	152.96	154.00	5.1	12,451	0.04%
2024/03/08	9.1	167.67	4.2	164.54	159.50	4.9	12,209	0.04%
2024/03/07	6.1	158.14	19.6	158.17	163.50	-13.6	11,149	-0.12%
2024/03/06	3	148.67	0	0.00	149.00	3	10,595	0.03%
2024/03/05	1.2	143.58	6.1	143.92	144.50	-4.9	10,633	-0.05%
2024/03/04	0	0.00	1.4	141.27	141.50	-1.4	10,639	-0.01%
2024/03/01	5	139.00	0	0.00	138.00	5	10,599	0.05%
2024/02/29	0	0.00	1	138.00	139.00	-1	10,590	-0.01%
2024/02/27	3	138.67	1	139.50	138.00	2	10,500	0.02%
2024/02/26	1	141.50	0	0.00	141.50	1	10,443	0.01%
2024/02/23	0	0.00	10	142.05	141.50	-10	10,443	-0.10%
2024/02/22	1	140.00	0	0.00	138.50	1	10,550	0.01%
2024/02/19	0	0.00	0.1	137.50	136.00	-0.1	10,552	0.00%
2024/02/16	3.1	138.44	12	142.92	137.00	-8.9	10,799	-0.08%
2024/02/15	0	0.00	12.1	135.67	135.50	-12.1	10,676	-0.11%
2024/02/05	2.1	128.57	0	0.00	130.00	2.1	10,851	0.02%
2024/02/02	7	129.57	0	0.00	129.50	7	10,754	0.07%
2024/01/29	0	0.00	1	137.00	137.00	-1	10,540	-0.01%
2024/01/25	0	0.00	2.1	136.20	137.00	-2.1	10,680	-0.02%
2024/01/22	0.1	132.00	0	0.00	134.50	0.1	10,895	0.00%
2024/01/19	2	129.50	4	130.63	131.00	-2	10,843	-0.02%
2024/01/18	0	0.00	6	127.33	127.00	-6	10,753	-0.06%
2024/01/17	2	124.00	2	125.50	125.00	0	10,796	0.00%
2024/01/16	0	0.00	8	123.00	125.50	-8	10,745	-0.07%
2024/01/11	1	125.00	0	0.00	125.50	1	11,097	0.01%
2024/01/09	0	0.00	3	126.00	126.50	-3	11,381	-0.03%
2024/01/05	4	126.50	0	0.00	126.50	4	11,354	0.04%
2024/01/03	9	126.61	0	0.00	126.50	9	11,651	0.08%
2023/12/29	2	133.50	0	0.00	135.00	2	11,292	0.02%
2023/12/28	1	134.00	2	134.75	135.50	-1	11,296	-0.01%
2023/12/26	1	132.00	0.6	132.00	132.50	0.4	11,230	0.00%
2023/12/25	0.4	130.75	0	0.00	131.00	0.4	11,265	0.00%
2023/12/20	2	132.00	2	133.00	131.50	0	11,464	0.00%
2023/12/18	0	0.00	1	132.50	131.50	-1	11,390	-0.01%
2023/12/15	2	132.00	0.5	132.00	131.00	1.5	11,408	0.01%
2023/12/14	1	133.00	10.1	133.49	133.50	-9.1	11,256	-0.08%
2023/12/11	0	0.00	1	130.00	131.00	-1	11,329	-0.01%
2023/12/08	1	129.50	3.1	129.33	129.50	-2.1	11,510	-0.02%
2023/12/05	0	0.00	1	129.50	129.50	-1	11,677	-0.01%
2023/12/04	0	0.00	0.4	129.00	130.00	-0.4	11,632	0.00%
2023/11/30	0.5	127.00	0	0.00	128.00	0.5	11,645	0.00%
2023/11/29	0	0.00	1	126.00	127.00	-1	11,473	-0.01%
2023/11/22	1	126.50	2	126.50	126.50	-1	12,330	-0.01%
2023/11/21	0	0.00	7.1	127.07	127.00	-7.1	12,850	-0.06%
2023/11/20	2	123.50	0	0.00	124.00	2	12,782	0.02%
2023/11/16	2	124.50	2	125.50	125.00	0	12,730	0.00%
2023/11/15	1	125.00	5	125.90	126.00	-4	12,641	-0.03%
2023/11/14	3	122.67	3	124.00	123.50	0	12,410	0.00%
2023/11/13	0	0.00	18.1	122.44	122.50	-18.1	12,429	-0.15%
2023/11/10	0	0.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/07	2	117.50	0	0.00	117.50	2	12,387	0.02%
2023/11/06	4	117.75	2	118.50	118.50	2	12,489	0.02%
2023/11/03	0	0.00	1	117.00	117.50	-1	12,445	-0.01%
2023/11/01	0	0.00	7	114.86	114.50	-7	12,399	-0.06%
2023/10/27	0	0.00	1	114.00	113.50	-1	12,745	-0.01%
2023/10/26	2	110.50	4	112.38	112.00	-2	12,896	-0.02%
2023/10/25	8	112.75	5	114.30	114.00	3	13,077	0.02%
2023/10/24	7	113.21	0	0.00	114.00	7	13,022	0.05%
2023/10/23	2	116.50	0	0.00	115.00	2	12,980	0.02%
2023/10/20	0	0.00	4	117.50	118.50	-4	13,087	-0.03%
2023/10/19	1	114.00	0	0.00	116.00	1	12,916	0.01%
2023/10/18	1	117.00	2	116.75	116.00	-1	13,025	-0.01%
2023/10/17	3	117.00	2	116.75	116.00	1	12,869	0.01%
2023/10/16	1	114.50	0	0.00	116.00	1	12,932	0.01%
2023/10/13	1	115.00	4	116.63	116.50	-3	13,162	-0.02%
2023/10/12	1	115.00	8	116.31	116.50	-7	13,308	-0.05%
2023/10/11	5	114.50	15	114.63	115.50	-10	13,384	-0.07%
2023/10/05	1	110.50	1	110.00	112.00	0	13,451	0.00%
2023/09/28	1	109.00	0	0.00	109.50	1	14,153	0.01%
2023/09/27	2	109.50	2.2	109.04	109.50	-0.2	14,234	0.00%
2023/09/26	13	110.12	0	0.00	109.00	13	14,309	0.09%
2023/09/25	0	0.00	5	113.50	112.50	-5	14,371	-0.03%
2023/09/22	1	112.00	1	110.50	112.00	0	14,828	0.00%
2023/09/21	12	112.25	1	112.00	112.00	11	15,060	0.07%
2023/09/20	1	114.50	4	115.50	114.50	-3	15,250	-0.02%
2023/09/19	0.3	113.50	9	115.00	114.00	-8.7	15,547	-0.06%
2023/09/18	13	113.77	0	0.00	113.50	13	15,793	0.08%
2023/09/15	3	116.33	20.2	117.07	116.00	-17.2	15,839	-0.11%
2023/09/14	3	115.50	7	115.14	115.50	-4	15,763	-0.03%
2023/09/13	19	113.42	0	0.00	112.50	19	15,743	0.12%
2023/09/12	0	0.00	6	115.75	115.50	-6	15,642	-0.04%
2023/09/11	17.2	114.53	0	0.00	113.50	17.2	15,652	0.11%
2023/09/08	11	114.64	5	116.00	116.50	6	15,680	0.04%
2023/09/07	0	0.00	1	119.00	118.50	-1	15,829	-0.01%
2023/09/06	1	117.00	3	119.00	118.00	-2	15,997	-0.01%
2023/09/05	7	116.64	7	117.86	118.50	0	16,147	0.00%
2023/09/04	6	116.58	5	117.80	118.00	1	16,289	0.01%
2023/09/01	3	118.00	1	118.00	118.50	2	16,862	0.01%
2023/08/31	9	117.61	4	118.13	118.00	5	17,476	0.03%
2023/08/30	1	119.00	3	119.33	120.00	-2	17,535	-0.01%
2023/08/29	3	116.50	0	118.00	117.50	3	17,833	0.02%
2023/08/28	13	122.65	15	119.17	119.00	-2	17,724	-0.01%
2023/08/25	0	117.00	28	116.48	116.50	-28	17,796	-0.16%
2023/08/24	2	113.00	10.2	112.64	113.00	-8.2	17,728	-0.05%
2023/08/21	0.1	107.00	0	0.00	108.00	0.1	19,229	0.00%
2023/08/18	1	108.00	1	107.00	107.00	0	19,427	0.00%
2023/08/17	1	106.00	12	105.21	108.50	-11	19,519	-0.06%
2023/08/16	3.2	107.53	1	108.00	108.00	2.2	19,556	0.01%
2023/08/14	0	0.00	1	110.00	109.50	-1	19,710	-0.01%
2023/08/11	0	0.00	1	110.50	110.50	-1	19,854	-0.01%
2023/08/10	1	109.50	0	0.00	111.00	1	19,915	0.01%
2023/08/09	1	110.50	0	0.00	111.00	1	19,811	0.01%
2023/08/08	0	0.00	1	109.00	109.00	-1	19,798	-0.01%
2023/08/04	20	109.00	0	0.00	109.00	20	19,801	0.10%
2023/08/02	8	111.94	0	0.00	110.50	8	19,699	0.04%
2023/08/01	5	113.40	2	114.50	114.00	3	19,380	0.02%
2023/07/31	9	115.67	2	115.25	114.50	7	19,111	0.04%
2023/07/28	3	117.50	10	118.15	117.50	-7	18,899	-0.04%
2023/07/27	1	112.50	0	0.00	114.00	1	18,646	0.01%
2023/07/26	5	113.00	1	113.50	113.50	4	18,668	0.02%
2023/07/25	7	114.36	4	115.63	114.50	3	18,785	0.02%
2023/07/24	1	110.00	3	111.17	110.50	-2	18,701	-0.01%
2023/07/21	5	110.00	0	0.00	110.50	5	18,835	0.03%
2023/07/20	1	112.00	1.1	112.59	113.50	-0.1	18,683	0.00%
2023/07/19	5	114.40	6	113.00	112.50	-1	18,677	-0.01%
2023/07/18	6	114.50	0	0.00	116.00	6	18,724	0.03%
2023/07/17	0.4	115.07	0	0.00	115.00	0.4	18,515	0.00%
2023/07/14	1	114.00	4	113.75	115.00	-3	18,381	-0.02%
2023/07/13	1.1	110.52	2	111.00	110.00	-1	18,144	-0.01%
2023/07/12	5	108.00	5	109.10	110.00	0	18,019	0.00%
2023/07/11	1	109.00	1	110.00	109.50	0	17,959	0.00%
2023/07/10	9	109.28	0	0.00	108.00	9	18,339	0.05%
2023/07/07	11	108.55	2	109.50	109.00	9	18,312	0.05%
2023/07/06	8	109.06	0	0.00	108.50	8	18,145	0.04%
2023/07/05	0	0.00	6	111.83	111.50	-6	18,079	-0.03%
2023/07/04	1.1	110.95	3	111.24	111.00	-1.9	18,034	-0.01%
2023/07/03	11.1	109.92	55.5	110.50	111.00	-44.4	17,939	-0.25%
2023/06/30	3.1	110.18	2	112.00	110.50	1.1	17,928	0.01%
2023/06/29	7	122.29	2.2	122.73	122.50	4.8	17,541	0.03%
2023/06/28	1	122.00	0	0.00	124.00	1	17,438	0.01%
2023/06/27	8.2	123.99	0	0.00	124.00	8.2	17,249	0.05%
2023/06/26	5.1	125.69	2	126.00	126.00	3.1	16,972	0.02%
2023/06/21	0	0.00	0.2	126.50	126.50	-0.2	16,836	0.00%
2023/06/20	1.1	125.50	1	127.00	126.50	0.1	16,846	0.00%
2023/06/19	1	125.50	1	126.50	126.50	0	16,896	0.00%
2023/06/16	2.1	124.52	0	0.00	125.50	2.1	16,919	0.01%
2023/06/15	0.1	125.50	1	127.00	126.50	-0.9	16,850	-0.01%
2023/06/14	3	124.52	1.1	125.50	124.50	1.9	16,920	0.01%
2023/06/13	1.1	126.59	7	127.71	128.00	-5.9	16,782	-0.04%
2023/06/12	3	125.67	5	124.50	125.50	-2	16,636	-0.01%
2023/06/09	1	124.50	10.1	124.51	126.00	-9.1	16,594	-0.05%
2023/06/08	2	123.00	5	122.90	122.50	-3	16,428	-0.02%
2023/06/07	15	125.17	4	124.26	125.00	11	16,287	0.07%
2023/06/06	2	119.00	25	120.24	121.50	-23	15,681	-0.15%
2023/06/05	0.1	116.00	3	116.50	116.50	-2.9	15,127	-0.02%
2023/06/02	0	0.00	4.1	115.15	116.50	-4.1	15,003	-0.03%
2023/05/31	2	111.50	2	111.00	111.50	0	14,423	0.00%
2023/05/30	0	0.00	14	111.18	111.50	-14	13,966	-0.10%
2023/05/29	1.3	109.00	0	0.00	109.00	1.3	13,542	0.01%
2023/05/26	0	0.00	2	110.75	110.50	-2	13,374	-0.01%
2023/05/25	1	110.50	3	110.50	108.50	-2	12,872	-0.02%
2023/05/24	2	108.25	0	0.00	108.50	2	12,352	0.02%
2023/05/23	0	110.00	0	0.00	110.00	0	12,160	0.00%
2023/05/22	0	0.00	2	109.75	110.00	-2	12,093	-0.02%
2023/05/19	0	109.00	5	108.70	109.00	-5	11,958	-0.04%
2023/05/18	0	0.00	21	108.86	109.00	-21	11,980	-0.18%
2023/05/17	1	106.50	3	106.00	105.50	-2	11,829	-0.02%
2023/05/16	0	0.00	1	105.00	104.00	-1	11,782	-0.01%
2023/05/12	1	102.00	0	0.00	103.00	1	11,987	0.01%
2023/05/09	0	0.00	1	104.50	104.50	-1	12,197	-0.01%
2023/05/08	0	0.00	3	104.00	104.00	-3	12,266	-0.02%
2023/05/05	0	0.00	3	103.50	103.00	-3	12,641	-0.02%
2023/05/04	0	0.00	4	103.13	103.00	-4	12,901	-0.03%
2023/05/03	3	100.17	1	101.50	101.50	2	12,983	0.02%
2023/05/02	4	100.75	0	0.00	100.50	4	13,109	0.03%
2023/04/28	1.1	100.09	1	101.00	101.00	0.1	13,310	0.00%
2023/04/27	0	0.00	1	101.50	101.00	-1	13,209	-0.01%
2023/04/26	4	100.00	0	0.00	100.50	4	13,108	0.03%
2023/04/25	1.2	101.58	0	0.00	101.50	1.2	12,980	0.01%
2023/04/21	5.1	102.60	0	0.00	102.50	5.1	12,978	0.04%
2023/04/20	1	103.50	0	0.00	103.50	1	12,887	0.01%
2023/04/19	2	104.00	0	0.00	103.50	2	13,041	0.02%
2023/04/14	0.1	104.50	16	105.53	105.50	-15.9	13,143	-0.12%
2023/04/13	33	104.15	0	0.00	103.50	33	13,028	0.25%
2023/04/12	2	108.00	1	109.50	109.00	1	12,455	0.01%
2023/04/11	1.1	108.52	0	0.00	109.00	1.1	12,271	0.01%
2023/04/10	2	108.50	0	0.00	109.00	2	12,183	0.02%
2023/04/07	7	111.86	6	110.50	110.50	1	12,032	0.01%
2023/03/31	29	112.97	25	113.10	112.50	4	11,951	0.03%
2023/03/30	5.3	112.03	6	112.50	112.50	-0.7	12,012	-0.01%
2023/03/29	0	0.00	6	112.42	111.50	-6	12,149	-0.05%
2023/03/27	5	109.00	0	0.00	109.00	5	12,464	0.04%
2023/03/24	0	0.00	5	111.50	111.00	-5	12,707	-0.04%
2023/03/23	1.2	110.33	1	109.00	110.50	0.2	12,687	0.00%
2023/03/21	5	110.00	0	0.00	107.00	5	12,828	0.04%
2023/03/15	0.1	108.00	0	0.00	108.50	0.1	12,898	0.00%
2023/03/14	2	108.50	2	107.00	107.00	0	12,825	0.00%
2023/03/10	0	0.00	1	107.00	107.00	-1	12,780	-0.01%
2023/03/08	0	0.00	0	109.50	109.50	0	13,156	0.00%
2023/03/07	0	0.00	10	110.00	110.50	-10	13,128	-0.08%
2023/03/03	2.1	107.99	2	107.50	108.00	0.1	13,044	0.00%
2023/03/02	0	0.00	1	108.50	108.00	-1	13,038	-0.01%
2023/02/24	0	0.00	15	106.17	106.00	-15	12,931	-0.12%
2023/02/23	2	102.75	3	103.67	103.50	-1	12,638	-0.01%
2023/02/22	2	101.50	0	0.00	102.50	2	12,646	0.02%
2023/02/21	1	102.00	0	0.00	102.50	1	12,659	0.01%
2023/02/20	0	0.00	48	102.00	103.00	-48	12,861	-0.37%
2023/02/17	12	102.04	10	102.50	102.00	2	13,032	0.02%
2023/02/16	1	104.00	0	0.00	104.00	1	13,163	0.01%
2023/02/15	1	104.50	2	105.00	104.50	-1	13,391	-0.01%
2023/02/14	10.1	103.01	0	0.00	104.50	10.1	13,304	0.08%
2023/02/13	2	103.00	0	0.00	104.00	2	13,322	0.02%
2023/02/09	0	0.00	0.2	106.50	106.00	-0.2	13,324	0.00%
2023/02/08	0	0.00	1	105.50	106.00	-1	13,162	-0.01%
2023/02/07	0	0.00	1	103.50	103.50	-1	13,151	-0.01%
2023/02/06	2	103.50	0	0.00	103.50	2	13,121	0.02%
2023/02/03	0.2	105.50	25	105.52	106.00	-24.8	13,077	-0.19%
2023/02/02	0.1	103.50	0	0.00	103.00	0.1	12,842	0.00%
2023/02/01	1	99.40	1	102.00	102.00	0	12,813	0.00%
2023/01/31	12	101.46	0	0.00	100.00	12	12,750	0.09%
2023/01/30	0	0.00	8	104.63	105.00	-8	12,579	-0.06%
2023/01/16	3	101.00	0	0.00	101.00	3	12,415	0.02%
2023/01/11	0	0.00	3	100.50	100.50	-3	12,718	-0.02%
2023/01/10	0	0.00	6	101.42	101.50	-6	12,901	-0.05%
2023/01/09	0	0.00	1	99.40	101.00	-1	12,888	-0.01%
2023/01/06	5	95.16	8	96.08	96.80	-3	12,828	-0.02%
2023/01/05	2	94.45	1	95.60	94.60	1	12,850	0.01%
2023/01/03	1	92.80	2	93.85	94.60	-1	13,466	-0.01%
2022/12/30	0	0.00	0.5	93.77	93.90	-0.5	13,511	0.00%
2022/12/29	1	92.50	2	92.95	93.80	-1	13,644	-0.01%
2022/12/27	2	94.70	5	94.52	94.50	-3	14,067	-0.02%
2022/12/23	7	94.14	0	0.00	93.80	7	14,432	0.05%
2022/12/22	0	0.00	5	96.12	97.30	-5	14,432	-0.03%
2022/12/21	3	94.33	53	95.15	95.30	-50	14,256	-0.35%
2022/12/20	2	94.25	1	95.00	93.50	1	14,044	0.01%
2022/12/19	24	95.56	20	95.60	95.80	4	13,884	0.03%
2022/12/16	1	96.30	0.5	96.20	96.20	0.5	13,615	0.00%
2022/12/15	0.5	97.80	7	97.77	98.20	-6.5	13,317	-0.05%
2022/12/14	4	96.58	1	97.30	98.00	3	13,257	0.02%
2022/12/13	6	96.52	0	0.00	96.30	6	13,147	0.05%
2022/12/12	1	97.80	0	0.00	98.10	1	13,109	0.01%
2022/12/07	4	100.13	4	99.10	99.00	0	13,433	0.00%
2022/12/06	1	99.60	5	100.50	99.70	-4	13,437	-0.03%
2022/12/01	1	101.00	25	100.25	101.50	-24	13,374	-0.18%
2022/11/30	0	0.00	1	96.90	97.20	-1	13,015	-0.01%
2022/11/29	5	95.40	0	0.00	95.40	5	12,863	0.04%
2022/11/28	0	0.00	7	94.73	94.60	-7	12,883	-0.05%
2022/11/25	2	96.10	3	96.13	96.10	-1	12,960	-0.01%
2022/11/24	0	0.00	2	95.80	96.40	-2	13,003	-0.02%
2022/11/23	0	0.00	1	95.80	95.80	-1	13,018	-0.01%
2022/11/22	0	0.00	1	94.80	94.80	-1	13,042	-0.01%
2022/11/21	5	94.60	6	94.22	94.20	-1	13,028	-0.01%
2022/11/18	0	0.00	15	94.75	94.90	-15	12,980	-0.12%
2022/11/17	2	92.30	4	92.90	93.50	-2	12,879	-0.02%
2022/11/16	0	0.00	7.3	93.76	93.60	-7.3	12,883	-0.06%
2022/11/15	20	92.35	25.3	92.53	92.80	-5.3	12,673	-0.04%
2022/11/14	0	0.00	1.3	91.44	91.70	-1.3	12,462	-0.01%
2022/11/11	16	90.78	34	90.52	90.40	-18	12,306	-0.15%
2022/11/10	3	85.90	2	86.15	86.50	1	11,996	0.01%
2022/11/09	2	86.40	19	86.46	86.80	-17	11,953	-0.14%
2022/11/08	16	84.18	6	84.35	84.40	10	11,841	0.08%
2022/11/07	0	0.00	39.3	83.15	84.50	-39.3	11,759	-0.33%
2022/11/04	0	0.00	0.1	80.80	80.50	-0.1	11,594	0.00%
2022/11/03	1	78.70	2	79.55	79.50	-1	11,611	-0.01%
2022/11/02	0	80.00	0	0.00	80.00	0	11,553	0.00%
2022/10/28	3	78.90	1.2	79.83	80.70	1.8	11,502	0.02%
2022/10/27	0	0.00	3	78.47	78.70	-3	11,368	-0.03%
2022/10/25	0	77.00	1	77.30	77.30	-1	11,279	-0.01%
2022/10/24	1	78.20	1	78.20	77.70	0	11,351	0.00%
2022/10/21	0.3	76.50	6	76.70	76.30	-5.7	11,514	-0.05%
2022/10/20	1	73.90	3	74.53	76.00	-2	11,462	-0.02%
2022/10/19	1	75.80	1	74.90	74.90	0	11,252	0.00%
2022/10/18	5	75.84	3	76.93	76.10	2	11,146	0.02%
2022/10/17	11	74.89	3	75.20	76.20	8	10,953	0.07%
2022/10/14	3	74.97	9	75.38	75.80	-6	10,940	-0.05%
2022/10/13	16	72.39	1	72.10	72.40	15	10,874	0.14%
2022/10/12	6	73.38	0	0.00	73.20	6	10,751	0.06%
2022/10/11	12.1	75.81	1	75.00	74.60	11.1	10,625	0.10%
2022/10/07	5	82.20	0	0.00	82.00	5	10,314	0.05%
2022/10/05	2	82.05	6	82.42	81.90	-4	10,322	-0.04%
2022/10/04	0	0.00	1	79.80	79.80	-1	10,094	-0.01%
2022/10/03	3	78.23	1	77.30	77.10	2	9,975	0.02%
2022/09/30	2	79.45	3	79.57	80.10	-1	9,872	-0.01%
2022/09/29	2	79.05	1	80.10	78.90	1	9,890	0.01%
2022/09/28	6	80.03	4	79.90	78.20	2	9,893	0.02%
2022/09/27	5	81.08	0	0.00	81.10	5	9,896	0.05%
2022/09/26	5	81.30	5	81.86	81.30	0	10,077	0.00%
2022/09/23	22	84.38	1	85.10	84.00	21	10,147	0.21%
2022/09/22	3	84.40	0	0.00	84.60	3	10,734	0.03%
2022/09/20	3	84.70	4	84.70	85.40	-1	12,079	-0.01%
2022/09/19	8	84.25	2	84.80	84.30	6	12,196	0.05%
2022/09/16	11	83.65	0	0.00	83.60	11	12,597	0.09%
2022/09/15	2	83.20	1	83.49	83.20	1	12,424	0.01%
2022/09/14	14.1	82.64	0	0.00	82.70	14.1	12,447	0.11%
2022/09/13	1	85.70	18.2	85.84	85.90	-17.2	12,225	-0.14%
2022/09/12	1	83.10	1	83.40	83.00	0	12,106	0.00%
2022/09/08	1	82.30	7.3	81.56	82.10	-6.3	12,276	-0.05%
2022/09/07	5.5	80.07	2	79.80	80.20	3.5	12,305	0.03%
2022/09/06	0.1	82.40	1	82.40	82.40	-0.9	12,391	-0.01%
2022/09/05	0.1	82.40	0.2	82.80	82.30	-0.1	12,515	0.00%
2022/09/02	9.2	82.96	0	0.00	82.70	9.2	12,669	0.07%
2022/09/01	5.1	83.72	0	0.00	83.90	5.1	12,719	0.04%
2022/08/31	0	0.00	4	85.05	85.40	-4	12,727	-0.03%
2022/08/30	1	84.50	1	84.60	84.60	0	12,730	0.00%
2022/08/29	3	83.97	0	0.00	84.40	3	12,770	0.02%
2022/08/26	0	0.00	4	87.60	87.50	-4	12,778	-0.03%
2022/08/25	1	86.70	0	0.00	86.40	1	12,839	0.01%
2022/08/24	2	86.00	0	0.00	86.20	2	12,916	0.02%
2022/08/23	4	86.70	2	86.40	86.60	2	13,324	0.02%
2022/08/22	0	0.00	0.1	89.10	88.70	-0.1	13,371	0.00%
2022/08/19	0	0.00	2	90.00	90.00	-2	13,551	-0.01%
2022/08/18	2	89.45	0	0.00	89.40	2	13,609	0.01%
2022/08/17	1	90.50	2	90.15	90.60	-1	13,673	-0.01%
2022/08/16	1	90.50	1	90.60	90.70	0	13,698	0.00%
2022/08/15	1	90.90	6	90.48	90.50	-5	13,727	-0.04%
2022/08/12	1	89.40	1	89.50	89.50	0	13,715	0.00%
2022/08/11	0	0.00	4	89.43	89.50	-4	13,766	-0.03%
2022/08/10	6	86.48	1	87.00	87.00	5	13,914	0.04%
2022/08/09	0.5	87.40	0	0.00	87.70	0.5	13,984	0.00%
2022/08/08	0.9	87.78	2	87.55	87.90	-1.2	13,975	-0.01%
2022/08/05	0	0.00	1	88.00	88.20	-1	14,041	-0.01%
2022/08/04	1	87.10	7	87.37	87.40	-6	14,097	-0.04%
2022/08/03	0	0.00	1	85.10	86.00	-1	13,964	-0.01%
2022/08/02	2	85.20	1	85.70	84.50	1	13,932	0.01%
2022/08/01	1	85.70	0	0.00	86.30	1	13,970	0.01%
2022/07/29	5	86.56	2	86.70	86.40	3	14,016	0.02%
2022/07/28	2	86.90	5	87.04	87.80	-3	13,911	-0.02%
2022/07/27	2	82.95	5	83.86	85.10	-3	13,666	-0.02%
2022/07/26	2	84.60	3	84.07	83.70	-1	13,671	-0.01%
2022/07/22	4	85.65	3	84.90	85.20	1	14,182	0.01%
2022/07/21	4	84.45	5	84.88	85.70	-1	14,258	-0.01%
2022/07/20	5	83.76	4	84.00	83.40	1	14,176	0.01%
2022/07/19	2	82.10	4	82.35	82.60	-2	14,260	-0.01%
2022/07/18	2	79.60	6	80.85	81.10	-4	14,201	-0.03%
2022/07/15	4	78.78	2	79.00	79.20	2	14,075	0.01%
2022/07/14	2	77.40	4	78.25	78.40	-2	14,036	-0.01%
2022/07/13	0	0.00	4	75.95	76.20	-4	13,926	-0.03%
2022/07/12	5.5	73.95	1	73.50	73.80	4.5	13,843	0.03%
2022/07/11	0.3	76.20	0	0.00	75.80	0.3	13,808	0.00%
2022/07/08	0	0.00	5	76.12	76.10	-5	13,829	-0.04%
2022/07/07	2	73.50	8	74.63	74.60	-6	13,807	-0.04%
2022/07/06	12	73.19	0	0.00	73.10	12	13,831	0.09%
2022/07/05	1	73.51	2	74.80	74.80	-1	13,870	-0.01%
2022/07/04	3	73.53	13	73.47	74.00	-10	13,839	-0.07%
2022/07/01	5.2	74.88	0	0.00	74.50	5.2	13,771	0.04%
2022/06/30	3	76.20	0	0.00	76.40	3	13,699	0.02%
2022/06/29	61	80.42	0	0.00	79.10	61	13,172	0.46%
2022/06/28	8	91.45	0	0.00	91.00	8	12,232	0.07%
2022/06/27	1	94.20	0	0.00	94.30	1	11,853	0.01%
2022/06/24	18.1	92.82	2	91.50	92.00	16.1	11,676	0.14%
2022/06/22	0	0.00	25	98.28	96.40	-25	11,263	-0.22%
2022/06/21	0	0.00	10	98.08	99.40	-10	11,265	-0.09%
2022/06/20	3	97.50	3	97.03	96.20	0	11,277	0.00%
2022/06/17	19.1	98.07	0	0.00	97.50	19.1	11,262	0.17%
2022/06/13	1	101.50	0	0.00	102.00	1	11,265	0.01%
2022/06/10	0	0.00	17	104.94	105.00	-17	11,236	-0.15%
2022/06/08	0	0.00	103	104.41	104.00	-103	11,321	-0.91%	大賣/鉅額交易
2022/06/07	100	105.00	0	0.00	102.50	100	11,290	0.89%
2022/06/06	0	0.00	1	104.50	104.50	-1	11,303	-0.01%
2022/06/02	0	0.00	1	104.00	104.00	-1	11,477	-0.01%
2022/06/01	3	103.00	1	104.00	103.00	2	11,869	0.02%
2022/05/31	1	103.00	45	103.00	104.50	-44	11,862	-0.37%
2022/05/30	0	0.00	4	102.00	103.00	-4	11,566	-0.03%
2022/05/27	1	100.00	6	100.33	101.00	-5	11,498	-0.04%
2022/05/26	0	0.00	2	99.00	98.60	-2	11,509	-0.02%
2022/05/25	2	98.80	20	98.28	98.20	-18	11,666	-0.15%
2022/05/23	2	98.00	2	97.20	97.50	0	11,988	0.00%
2022/05/20	0	0.00	19	97.50	97.50	-19	12,136	-0.16%
2022/05/19	1	95.50	0	0.00	95.70	1	12,182	0.01%
2022/05/18	41	98.63	0	0.00	96.90	41	12,207	0.34%
2022/05/17	0	0.00	10	96.65	97.30	-10	12,138	-0.08%
2022/05/16	0	0.00	34	94.70	94.70	-34	12,175	-0.28%
2022/05/13	66	94.28	0	0.00	94.30	66	12,222	0.54%
2022/05/12	4	94.20	3	93.37	93.00	1	12,346	0.01%
2022/05/11	0.1	95.80	3	95.70	96.20	-2.9	12,730	-0.02%
2022/05/10	2	95.10	2	94.35	95.40	0	12,921	0.00%
2022/05/09	3.1	94.40	0	0.00	94.10	3.1	13,080	0.02%
2022/05/06	2	95.80	2	96.00	95.90	0	13,159	0.00%
2022/05/05	3	98.63	10	98.61	98.60	-7	13,331	-0.05%
2022/05/04	0.2	96.50	3	96.60	96.60	-2.8	13,354	-0.02%
2022/04/29	76	98.02	125	95.68	95.60	-49	13,727	-0.36%	大賣/
2022/04/28	51	94.10	0	0.00	93.00	51	13,695	0.37%
2022/04/27	2.1	91.28	0	0.00	91.80	2.1	13,571	0.02%
2022/04/26	3	95.13	1	95.20	95.00	2	13,548	0.01%
2022/04/25	13.1	95.61	1	96.10	94.60	12.1	13,653	0.09%
2022/04/22	2	98.05	0	0.00	99.10	2	13,599	0.01%
2022/04/21	0	0.00	4	99.60	99.50	-4	13,720	-0.03%
2022/04/20	1	98.00	0	0.00	99.20	1	13,788	0.01%
2022/04/18	0	0.00	0	98.20	97.90	0	13,882	0.00%
2022/04/15	3	98.10	0	0.00	97.90	3	13,944	0.02%
2022/04/14	0	0.00	3	100.00	99.50	-3	14,094	-0.02%
2022/04/13	1.1	97.91	0	0.00	99.10	1.1	14,270	0.01%
2022/04/12	1.5	97.40	0	0.00	96.60	1.5	14,668	0.01%
2022/04/11	20.1	98.85	0	0.00	97.90	20.1	14,632	0.14%
2022/04/08	1	99.90	0	0.00	100.50	1	14,559	0.01%
2022/04/07	1	100.00	1	100.00	99.80	0	14,505	0.00%
2022/04/06	5	101.00	0	0.00	102.00	5	14,349	0.03%
2022/03/31	0	0.00	0.2	104.00	103.50	-0.2	14,173	0.00%
2022/03/30	0	0.00	3	104.67	104.50	-3	14,225	-0.02%
2022/03/29	1	102.50	0	0.00	103.50	1	14,214	0.01%
2022/03/25	0	0.00	1	105.00	104.50	-1	14,066	-0.01%
2022/03/24	1	105.00	3	105.00	105.00	-2	14,034	-0.01%
2022/03/22	1	104.50	0	0.00	104.50	1	14,181	0.01%
2022/03/21	0	0.00	0.2	105.00	105.00	-0.2	14,207	0.00%
2022/03/18	1	105.00	7.1	104.63	104.50	-6.1	14,268	-0.04%
2022/03/17	0.1	102.00	12.1	102.75	103.50	-12	14,151	-0.08%
2022/03/16	1	100.00	0	0.00	99.80	1	14,003	0.01%
2022/03/15	5	99.40	1	100.50	98.90	4	14,157	0.03%
2022/03/14	0	0.00	1	101.50	102.00	-1	14,255	-0.01%
2022/03/11	1	101.00	8	100.81	100.50	-7	14,304	-0.05%
2022/03/10	0.1	100.50	0	0.00	100.50	0.1	14,319	0.00%
2022/03/09	0	0.00	4	98.10	98.20	-4	14,509	-0.03%
2022/03/08	6	96.58	1	96.20	96.10	5	14,624	0.03%
2022/03/07	18.1	98.18	0	0.00	97.60	18.1	14,485	0.12%
2022/03/03	1	103.00	1	103.50	103.50	0	14,243	0.00%
2022/03/02	2	102.00	1	102.50	102.50	1	14,184	0.01%
2022/03/01	0	0.00	7	102.36	103.00	-7	14,258	-0.05%
2022/02/25	2	99.70	1	100.00	99.30	1	14,182	0.01%
2022/02/24	6	99.90	6	99.83	99.70	0	14,038	0.00%
2022/02/23	5	102.00	0	0.00	102.00	5	13,833	0.04%
2022/02/22	0	0.00	1	102.50	103.00	-1	13,803	-0.01%
2022/02/21	0	0.00	4	105.00	105.00	-4	13,711	-0.03%
2022/02/18	0	0.00	4	104.50	104.00	-4	13,711	-0.03%
2022/02/17	1	104.50	6	105.00	104.00	-5	13,713	-0.04%
2022/02/16	0	0.00	4	102.88	102.50	-4	13,674	-0.03%
2022/02/15	3	100.00	0	0.00	100.00	3	13,729	0.02%
2022/02/14	9.1	100.05	1	100.00	100.00	8.1	13,870	0.06%
2022/02/11	4.1	104.24	3	104.33	103.00	1.1	13,832	0.01%
2022/02/10	3.1	103.35	19	103.84	103.50	-15.9	13,727	-0.12%
2022/02/09	2	101.75	1	101.00	102.00	1	13,909	0.01%
2022/02/08	2	100.25	0	0.00	100.00	2	13,748	0.01%
2022/02/07	6	99.27	0	0.00	100.00	6	13,608	0.04%
2022/01/26	11.1	99.03	1	99.20	98.80	10.1	13,419	0.08%
2022/01/25	8.1	99.11	2	100.00	100.00	6.1	13,366	0.05%
2022/01/24	15	101.50	1	102.00	101.50	14	13,229	0.11%
2022/01/21	15.2	102.66	0	0.00	101.50	15.2	13,561	0.11%
2022/01/20	0	0.00	1	105.50	105.50	-1	13,452	-0.01%
2022/01/19	5	105.60	0	0.00	105.00	5	13,454	0.04%
2022/01/18	1	108.00	1	109.50	107.50	0	13,380	0.00%
2022/01/17	0	0.00	4	107.63	108.00	-4	13,341	-0.03%
2022/01/14	1	105.50	1	105.00	105.50	0	13,327	0.00%
2022/01/13	20	104.80	0	0.00	105.00	20	13,351	0.15%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	48	106.58	8	106.56	106.50	40	13,574	0.29%
2022/01/10	11	105.41	2	106.00	106.00	9	13,619	0.07%
2022/01/07	3	105.83	1	106.50	106.50	2	13,860	0.01%
2022/01/06	5.1	108.29	6	109.00	108.50	-0.9	13,910	-0.01%
2022/01/05	3	108.83	17.3	109.60	111.00	-14.3	13,981	-0.10%
2022/01/04	0.4	106.00	1	106.50	107.00	-0.6	14,061	0.00%
2022/01/03	1	107.50	0	0.00	105.50	1	14,368	0.01%
2021/12/30	0	0.00	2	106.00	106.50	-2	14,588	-0.01%
2021/12/29	0	0.00	3	106.50	106.00	-3	14,793	-0.02%
2021/12/28	10	105.50	14	105.96	105.50	-4	15,223	-0.03%
2021/12/27	12	104.54	11	105.00	105.00	1	15,491	0.01%
2021/12/24	0	0.00	8	105.19	105.00	-8	15,556	-0.05%
2021/12/23	0	0.00	8	104.56	103.50	-8	15,660	-0.05%
2021/12/22	3	103.00	2	103.00	103.00	1	15,928	0.01%
2021/12/21	5.1	102.50	1	102.50	102.00	4.1	16,201	0.03%
2021/12/20	3	101.83	0	0.00	101.50	3	16,269	0.02%
2021/12/17	1	102.00	3	102.00	102.00	-2	16,274	-0.01%
2021/12/16	7.1	101.79	1	103.00	103.50	6.1	16,197	0.04%
2021/12/15	1.3	101.62	0	0.00	101.50	1.3	16,320	0.01%
2021/12/14	6	102.00	0	0.00	102.00	6	16,569	0.04%
2021/12/13	3.1	102.66	0	0.00	102.50	3.1	16,521	0.02%
2021/12/10	1.1	103.55	0	104.50	103.00	1	16,486	0.01%
2021/12/09	13.1	104.46	2	104.75	104.50	11.1	16,356	0.07%
2021/12/08	4	107.00	26	107.52	107.00	-22	16,131	-0.14%
2021/12/07	17	104.47	1	105.50	104.00	16	16,069	0.10%
2021/12/06	11.4	106.34	0	0.00	106.00	11.4	15,944	0.07%
2021/12/03	3	108.83	10	107.50	109.00	-7	15,909	-0.04%
2021/12/02	4	104.88	9	105.00	105.00	-5	15,758	-0.03%
2021/12/01	8	103.19	4	103.00	104.00	4	15,689	0.03%
2021/11/30	7	102.86	1	103.00	102.00	6	15,699	0.04%
2021/11/29	3	101.00	12	101.63	101.00	-9	15,545	-0.06%
2021/11/26	2	102.25	3	103.50	101.50	-1	15,503	-0.01%
2021/11/25	8.1	103.37	2	104.00	104.00	6.1	15,535	0.04%
2021/11/24	4	103.38	0	0.00	103.00	4	15,507	0.03%
2021/11/23	3	105.33	7	105.50	105.00	-4	15,478	-0.03%
2021/11/22	6	107.17	3	107.17	106.50	3	15,421	0.02%
2021/11/19	5	106.20	8	107.00	106.00	-3	15,327	-0.02%
2021/11/18	3	105.83	2	106.00	106.00	1	15,281	0.01%
2021/11/17	0.1	106.00	1	106.00	106.50	-0.9	15,311	-0.01%
2021/11/16	0.3	106.00	7	105.43	105.50	-6.7	15,353	-0.04%
2021/11/15	6.2	105.24	2	104.75	105.50	4.2	15,407	0.03%
2021/11/12	19	103.55	6	104.08	104.00	13	15,418	0.08%
2021/11/11	2	101.76	2	102.25	102.50	0	15,390	0.00%
2021/11/10	13	103.92	1	103.01	104.00	12	15,331	0.08%
2021/11/09	25.2	105.83	2.3	107.52	105.00	22.9	15,379	0.15%
2021/11/08	30	105.10	20	104.30	105.50	10	15,065	0.07%
2021/11/05	5	98.10	0	0.00	99.70	5	14,812	0.03%
2021/11/04	3	98.40	0	0.00	98.10	3	14,838	0.02%
2021/11/03	6.1	98.24	1	98.30	98.30	5.1	14,890	0.03%
2021/11/02	1	99.00	1	99.70	98.80	0	14,979	0.00%
2021/11/01	15	98.80	2	98.20	98.20	13	15,058	0.09%
2021/10/29	9	101.28	7	100.16	99.80	2	15,088	0.01%
2021/10/28	12	99.58	10	99.40	99.80	2	14,769	0.01%
2021/10/27	3	97.63	60	97.10	97.20	-57	14,813	-0.38%
2021/10/26	0	97.70	1	97.90	98.00	-1	15,457	-0.01%
2021/10/25	2	95.85	1	96.80	96.40	1	15,412	0.01%
2021/10/22	2	95.35	2	95.20	96.00	0	15,400	0.00%
2021/10/21	5	97.10	0	0.00	95.90	5	15,286	0.03%
2021/10/20	2	98.75	5	99.80	97.70	-3	15,171	-0.02%
2021/10/19	20	97.90	4	97.40	98.40	16	15,081	0.11%
2021/10/18	1	95.40	1	95.30	94.60	0	15,030	0.00%
2021/10/15	4	95.88	3	95.30	96.20	1	15,075	0.01%
2021/10/14	22	92.61	1	93.10	93.60	21	14,906	0.14%
2021/10/13	9.4	92.70	0	0.00	92.40	9.4	14,820	0.06%
2021/10/12	26	93.83	1	94.00	93.50	25	14,731	0.17%
2021/10/08	5.7	97.38	1	97.50	96.20	4.7	14,563	0.03%
2021/10/07	4	100.50	2	101.50	101.00	2	14,200	0.01%
2021/10/06	2.1	100.10	0	0.00	100.00	2.1	14,086	0.01%
2021/10/05	15.1	100.20	1	100.00	100.50	14.1	13,924	0.10%
2021/10/04	1.2	104.00	0	0.00	103.50	1.2	13,544	0.01%
2021/10/01	1	107.00	0	107.19	108.00	1	13,320	0.01%
2021/09/30	0.2	110.00	0	0.00	109.00	0.2	13,249	0.00%
2021/09/29	0.5	109.99	1	108.00	106.00	-0.5	13,056	0.00%
2021/09/28	1	111.50	1	112.50	112.50	0	12,775	0.00%
2021/09/24	1	117.00	0	0.00	117.50	1	12,451	0.01%
2021/09/22	1	114.00	1	116.00	116.00	0	12,619	0.00%
2021/09/17	8	119.06	5	120.00	118.00	3	12,583	0.02%
2021/09/16	3	121.83	1	122.00	121.50	2	12,353	0.02%
2021/09/15	2.1	124.49	0	125.00	124.00	2	12,299	0.02%
2021/09/14	1	125.00	1	125.50	124.50	0	12,349	0.00%
2021/09/13	1	125.00	0	0.00	124.00	1	12,395	0.01%
2021/09/10	2	125.00	2	126.00	128.00	0	12,477	0.00%
2021/09/09	1	118.50	3	122.83	122.00	-2	12,421	-0.02%
2021/09/07	2	121.00	0.2	122.70	121.50	1.8	12,404	0.01%
2021/09/06	3	125.67	2	127.00	124.50	1	12,357	0.01%
2021/09/03	1.1	128.05	5.9	127.68	128.50	-4.8	12,569	-0.04%
2021/09/02	0	125.67	0	0.00	125.50	0	12,521	0.00%
2021/08/31	0	127.00	0	0.00	128.50	0	12,524	0.00%
2021/08/30	1	127.50	1	128.00	129.00	0	12,664	0.00%
2021/08/27	3.2	126.16	53	125.29	127.00	-49.8	12,574	-0.40%
2021/08/26	5	122.00	0	122.50	123.50	5	12,541	0.04%
2021/08/25	8	122.00	1.4	121.86	122.50	6.6	12,618	0.05%
2021/08/24	2	120.50	0	121.50	120.00	2	12,670	0.02%
2021/08/23	0	120.50	1	121.00	121.00	-1	12,772	-0.01%
2021/08/20	0.5	117.00	0	0.00	116.00	0.5	12,842	0.00%
2021/08/19	1	117.50	2	117.50	115.50	-1	12,963	-0.01%
2021/08/18	0	117.88	1.2	116.39	119.00	-1.1	13,026	-0.01%
2021/08/17	0	119.50	0	117.00	117.00	0	13,114	0.00%
2021/08/16	0	120.50	0	122.00	122.00	0	12,975	0.00%
2021/08/13	1	119.50	0	122.00	120.00	1	13,105	0.01%
2021/08/11	1	128.00	0	127.33	127.00	1	13,044	0.01%
2021/08/10	0	126.00	1	126.50	126.50	-1	13,131	-0.01%
2021/08/09	0	128.00	0	0.00	128.00	0	13,380	0.00%
2021/08/06	2	131.24	2	129.00	129.00	0	13,718	0.00%
2021/08/05	1	131.50	1	133.00	132.00	0	13,958	0.00%
2021/08/04	1	130.50	1.1	129.56	131.00	-0.1	14,360	0.00%
2021/08/03	1	125.00	2.1	125.26	127.00	-1.1	14,475	-0.01%
2021/08/02	3	124.33	1	125.50	125.50	2	14,467	0.01%
2021/07/30	1	118.50	15	122.93	122.50	-14	14,405	-0.10%
2021/07/29	0	0.00	3	113.67	115.00	-3	13,902	-0.02%
2021/07/28	8	111.81	4	112.50	112.50	4	14,116	0.03%
2021/07/27	0	0.00	1.5	115.51	115.00	-1.5	14,374	-0.01%
2021/07/26	0	0.00	1	116.00	115.00	-1	14,731	-0.01%
2021/07/23	1.1	115.52	1	115.00	115.00	0.1	15,164	0.00%
2021/07/22	1.1	117.09	0	0.00	117.50	1.1	15,636	0.01%
2021/07/21	2	119.00	2	118.75	119.50	0	15,887	0.00%
2021/07/20	0	0.00	3	118.50	118.00	-3	16,329	-0.02%
2021/07/19	2	116.50	2	118.00	117.50	0	16,317	0.00%
2021/07/16	5	115.40	5	116.50	116.50	0	16,454	0.00%
2021/07/15	2	116.00	3	118.33	120.00	-1	16,379	-0.01%
2021/07/14	2	115.00	1	114.00	114.50	1	16,098	0.01%
2021/07/13	0	0.00	6	115.42	115.50	-6	16,076	-0.04%
2021/07/12	0.3	112.00	4.1	112.50	112.50	-3.8	16,135	-0.02%
2021/07/08	11	112.05	2	112.00	112.00	9	16,373	0.05%
2021/07/07	2	115.25	23	114.98	114.50	-21	16,499	-0.13%
2021/07/05	1	113.50	1	113.50	114.00	0	17,135	0.00%
2021/07/02	0	0.00	2.6	112.00	112.00	-2.6	17,210	-0.02%
2021/07/01	1	110.50	3	111.50	111.00	-2	17,383	-0.01%
2021/06/30	21	111.50	1	112.50	112.00	20	17,625	0.11%
2021/06/29	4	110.25	2	111.25	113.00	2	17,685	0.01%
2021/06/28	4	112.63	0.1	113.50	112.50	3.9	17,702	0.02%
2021/06/25	0.1	116.50	0	0.00	117.50	0.1	17,800	0.00%
2021/06/23	0	0.00	3	115.50	116.00	-3	18,121	-0.02%
2021/06/22	6	113.17	0	0.00	113.00	6	18,176	0.03%
2021/06/21	2	113.75	1	113.00	113.00	1	18,272	0.01%
2021/06/18	0	117.00	0.1	118.00	116.50	-0.1	18,445	0.00%
2021/06/16	1	116.00	2	118.00	115.50	-1	18,872	-0.01%
2021/06/15	5	117.60	4	118.50	118.00	1	19,182	0.01%
2021/06/11	5.2	118.67	22	119.20	118.50	-16.8	19,357	-0.09%
2021/06/10	2	116.00	2	115.50	116.50	0	19,309	0.00%
2021/06/09	1	113.50	0.1	115.00	114.00	0.9	19,532	0.00%
2021/06/08	0	0.00	1	117.00	115.50	-1	19,798	-0.01%
2021/06/07	2.1	114.90	1	113.00	115.50	1.1	19,994	0.01%
2021/06/04	1	110.50	0	0.00	111.00	1	19,968	0.01%
2021/06/03	2.1	110.54	2	112.00	112.00	0.1	20,393	0.00%
2021/06/02	3.1	111.49	3	111.33	111.00	0.1	20,500	0.00%
2021/06/01	0	0.00	1	113.50	113.00	-1	20,846	0.00%
2021/05/31	2	110.00	2	112.00	111.50	0	21,169	0.00%
2021/05/28	1	110.50	1	110.50	110.50	0	21,319	0.00%
2021/05/27	2	105.75	3	107.67	109.00	-1	21,519	0.00%
2021/05/26	2.1	107.45	3	110.83	107.50	-0.9	21,733	0.00%
2021/05/25	7	108.07	7	108.21	108.50	0	21,844	0.00%
2021/05/24	1	106.00	1	108.00	106.50	0	22,003	0.00%
2021/05/21	1	105.00	11	109.82	105.50	-10	22,453	-0.04%
2021/05/20	0	0.00	1	106.00	106.50	-1	22,841	0.00%
2021/05/19	3	105.00	2	106.00	105.50	1	23,478	0.00%
2021/05/18	1	106.00	2.2	105.05	106.50	-1.2	24,781	0.00%
2021/05/17	3	102.50	6	102.25	103.00	-3	24,950	-0.01%
2021/05/14	2	105.00	12	105.00	105.00	-10	26,053	-0.04%
2021/05/13	21	99.52	6	100.75	100.00	15	25,966	0.06%
2021/05/12	5.1	98.84	17	95.17	97.00	-11.9	25,924	-0.05%
2021/05/11	3.2	104.89	11	103.92	103.50	-7.9	25,978	-0.03%
2021/05/10	3	110.50	2	112.25	110.00	1	26,092	0.00%
2021/05/07	0	0.00	8	112.00	113.00	-8	26,508	-0.03%
2021/05/06	3	108.00	0.7	109.00	107.50	2.3	26,802	0.01%
2021/05/05	5	108.50	0	0.00	106.50	5	26,960	0.02%
2021/05/04	2	109.01	2	110.25	111.50	0	27,386	0.00%
2021/05/03	5	114.10	1	113.00	112.50	4	27,629	0.01%
2021/04/29	6	119.58	0.3	118.00	118.00	5.7	27,659	0.02%
2021/04/28	2.3	121.80	22	120.55	123.00	-19.7	27,595	-0.07%
2021/04/27	6.5	116.92	5	118.00	118.00	1.5	27,845	0.01%
2021/04/26	1.5	117.17	15	115.47	118.00	-13.5	28,423	-0.05%
2021/04/23	4	109.13	4	110.50	111.00	0	28,473	0.00%
2021/04/22	1.2	109.83	8	111.75	108.00	-6.9	28,964	-0.02%
2021/04/21	2	111.00	3	110.50	110.00	-1	29,456	0.00%
2021/04/20	1.2	111.93	3	112.67	113.00	-1.8	30,225	-0.01%
2021/04/19	3	112.50	0.3	112.50	111.50	2.8	31,196	0.01%
2021/04/16	1	112.50	7.3	112.96	113.00	-6.3	31,585	-0.02%
2021/04/15	1	108.50	0	0.00	109.00	1	31,907	0.00%
2021/04/14	7	110.36	3	109.50	110.00	4	32,258	0.01%
2021/04/13	4	112.25	1.3	113.60	112.50	2.8	33,038	0.01%
2021/04/12	4	113.37	7	114.36	112.50	-3	33,479	-0.01%
2021/04/09	7	112.29	9	112.61	112.00	-2	33,577	-0.01%
2021/04/08	3.1	110.82	3	111.17	111.50	0.1	33,482	0.00%
2021/04/07	9	110.89	10	111.20	111.50	-1	33,511	0.00%
2021/04/06	0	110.75	5	111.00	111.50	-5	33,630	-0.01%
2021/04/01	2	108.25	6	107.58	107.50	-4	33,613	-0.01%
2021/03/31	12	108.00	0	0.00	107.50	12	33,924	0.04%
2021/03/30	1.3	110.26	5	110.00	111.00	-3.7	34,424	-0.01%
2021/03/29	1.2	108.92	14	109.00	109.00	-12.8	34,350	-0.04%
2021/03/26	2	107.00	3.3	106.88	107.00	-1.3	34,367	0.00%
2021/03/25	1.3	105.30	5	105.70	106.00	-3.8	34,338	-0.01%
2021/03/24	5	107.20	1	108.50	107.00	4	34,381	0.01%
2021/03/23	3	108.83	4.4	108.73	108.00	-1.4	34,536	0.00%
2021/03/22	3.3	107.00	6.4	107.31	108.00	-3.1	34,448	-0.01%
2021/03/19	5.4	105.28	5.3	106.70	108.00	0.1	34,461	0.00%
2021/03/18	5	106.20	10	105.65	106.50	-5	34,326	-0.01%
2021/03/17	2	103.50	1	103.00	103.00	1	34,419	0.00%
2021/03/16	2	103.00	1.5	103.83	104.00	0.5	34,648	0.00%
2021/03/15	2	102.00	2	102.50	102.50	0	34,624	0.00%
2021/03/12	7	105.71	4.1	105.12	105.00	2.9	34,457	0.01%
2021/03/11	2.4	105.00	6	103.83	105.00	-3.6	34,635	-0.01%
2021/03/10	1	100.50	6	101.58	101.00	-5	34,705	-0.01%
2021/03/09	16.1	99.40	1.1	100.91	101.00	15	34,756	0.04%
2021/03/08	6.5	103.12	43	102.53	102.50	-36.5	34,625	-0.11%
2021/03/05	4	101.75	1	102.00	102.00	3	34,784	0.01%
2021/03/04	6	103.33	0	0.00	103.00	6	35,437	0.02%
2021/03/03	4	107.00	1	104.00	107.00	3	35,207	0.01%
2021/03/02	4	106.63	5	107.70	106.00	-1	35,039	0.00%
2021/02/26	25.2	104.92	0.7	106.00	103.50	24.5	34,835	0.07%
2021/02/25	6	107.92	5	107.80	107.50	1	34,544	0.00%
2021/02/24	5.3	107.51	6	106.58	106.00	-0.8	34,504	0.00%
2021/02/23	7.2	108.93	2	108.25	110.00	5.2	34,280	0.02%
2021/02/22	9	111.39	4	112.88	112.00	5	33,881	0.01%
2021/02/19	8	112.94	1	113.00	113.50	7	33,474	0.02%
2021/02/18	63.1	116.71	24.9	117.61	117.50	38.3	32,992	0.12%
2021/02/17	0	0.00	6	116.00	116.00	-6	31,771	-0.02%
2021/02/05	10.2	104.51	39.5	102.08	105.50	-29.4	31,522	-0.09%
2021/02/04	1	98.20	6	98.27	97.70	-5	30,348	-0.02%
2021/02/03	7.2	98.39	54	98.22	98.10	-46.8	30,349	-0.15%
2021/02/02	25.2	98.98	15.1	98.61	98.60	10.2	30,594	0.03%
2021/02/01	3	93.13	17.3	92.71	94.90	-14.3	30,391	-0.05%
2021/01/29	3	93.23	17	95.42	92.00	-14	30,242	-0.05%
2021/01/28	14.2	94.53	2	94.65	94.50	12.2	29,989	0.04%
2021/01/27	8.1	98.66	7.1	98.81	98.30	1.1	29,853	0.00%
2021/01/26	11.1	99.21	17	99.35	98.40	-6	29,922	-0.02%
2021/01/25	18.1	103.00	4	101.88	102.00	14.1	30,592	0.05%
2021/01/22	4.1	104.99	4	105.37	105.00	0.1	30,189	0.00%
2021/01/21	6	105.00	7	105.36	105.50	-1	29,972	0.00%
2021/01/20	9.3	105.70	4.5	104.89	104.50	4.8	29,786	0.02%
2021/01/19	9	105.94	21.2	106.78	105.50	-12.2	29,271	-0.04%
2021/01/18	9	98.07	10.1	98.66	100.50	-1.1	28,867	0.00%
2021/01/15	7.5	100.52	7	101.50	98.00	0.5	28,441	0.00%
2021/01/14	20	100.65	9.3	100.23	99.00	10.8	28,182	0.04%
2021/01/13	14	95.55	26	96.77	99.60	-12	28,111	-0.04%
2021/01/12	38	93.31	26	94.12	92.20	12	27,419	0.04%
2021/01/11	6	88.93	6	89.47	90.40	0	26,570	0.00%
2021/01/08	16	88.04	4	88.98	88.00	12	26,340	0.05%
2021/01/07	3	89.73	11	90.17	89.40	-8	25,958	-0.03%
2021/01/06	7	88.03	29.3	88.45	88.50	-22.3	25,686	-0.09%
2021/01/05	28	84.93	52	86.15	86.60	-24	24,823	-0.10%
2021/01/04	20	84.04	16.8	83.50	83.90	3.2	24,592	0.01%
2020/12/31	2	81.50	2	81.85	81.30	0	24,334	0.00%
2020/12/30	1	80.70	0	0.00	81.70	1	24,220	0.00%
2020/12/29	2	80.60	0	0.00	80.70	2	24,250	0.01%
2020/12/28	6	81.68	1	81.90	81.70	5	24,227	0.02%
2020/12/25	3	80.80	4.5	82.14	80.90	-1.5	24,055	-0.01%
2020/12/24	0	0.00	23	80.54	80.50	-23	23,732	-0.10%
2020/12/23	6	77.18	1	78.00	77.20	5	23,165	0.02%
2020/12/22	2	79.20	1	78.20	78.20	1	22,995	0.00%
2020/12/21	2	79.25	1	79.40	79.50	1	22,931	0.00%
2020/12/18	6	79.60	7	79.50	78.90	-1	22,803	0.00%
2020/12/17	3	79.40	3	79.83	79.50	0	22,680	0.00%
2020/12/16	3	78.93	3	78.80	78.70	0	22,380	0.00%
2020/12/15	4	77.75	2	77.25	77.60	2	22,256	0.01%
2020/12/14	6	77.38	2	77.15	77.00	4	22,036	0.02%
2020/12/11	48	78.41	6	79.08	78.80	42	21,894	0.19%
2020/12/10	2	79.80	10.1	80.29	80.60	-8.1	21,461	-0.04%
2020/12/09	6	79.63	3.1	79.56	79.50	2.9	20,991	0.01%
2020/12/08	0	0.00	3	78.90	79.50	-3	20,695	-0.01%
2020/12/07	21	79.96	13	80.73	78.80	8	20,624	0.04%
2020/12/04	6	79.13	2	79.35	79.60	4	20,184	0.02%
2020/12/03	7	77.09	12.1	77.70	77.90	-5.1	19,886	-0.03%
2020/12/02	7	76.17	7	76.69	77.30	0	19,729	0.00%
2020/12/01	4	76.55	2	76.10	76.70	2	19,595	0.01%
2020/11/30	22	77.67	42	79.10	76.60	-20	19,415	-0.10%
2020/11/27	1	73.90	3	74.50	74.40	-2	18,575	-0.01%
2020/11/26	1	73.10	10	73.40	73.50	-9	18,466	-0.05%
2020/11/25	2	72.90	7	73.67	72.50	-5	18,502	-0.03%
2020/11/24	5	73.90	0	0.00	73.40	5	18,396	0.03%
2020/11/23	9	74.21	20	74.40	73.90	-11	18,267	-0.06%
2020/11/20	3	72.47	6	72.30	72.90	-3	18,014	-0.02%
2020/11/19	2	72.65	1	73.00	72.90	1	17,935	0.01%
2020/11/18	6	72.40	25	72.80	73.00	-19	17,866	-0.11%
2020/11/17	3	72.27	5	72.72	72.00	-2	17,771	-0.01%
2020/11/16	0	0.00	11	71.80	71.90	-11	17,998	-0.06%
2020/11/13	8	70.13	2.1	70.30	70.50	6	18,176	0.03%
2020/11/12	0	0.00	17.6	72.03	72.00	-17.6	18,262	-0.10%
2020/11/11	2	71.50	5	71.46	71.50	-3	18,128	-0.02%
2020/11/10	1	70.70	22	71.19	71.50	-21	17,981	-0.12%
2020/11/09	2	70.10	24	69.84	70.20	-22	17,538	-0.13%
2020/11/06	2	68.65	63	68.46	68.70	-61	17,342	-0.35%
2020/11/05	0	0.00	25	68.13	68.20	-25	17,146	-0.15%
2020/11/04	4	67.30	21.1	67.22	68.00	-17.1	16,930	-0.10%
2020/11/03	6	67.07	0	0.00	66.80	6	16,716	0.04%
2020/11/02	18	67.06	40	66.93	66.80	-22	16,467	-0.13%
2020/10/29	3	62.07	2	62.60	62.50	1	15,695	0.01%
2020/10/28	5	63.18	0	0.00	63.10	5	16,235	0.03%
2020/10/27	6	64.63	0	0.00	64.40	6	16,273	0.04%
2020/10/26	2.3	66.42	2.1	66.39	66.30	0.1	16,341	0.00%
2020/10/23	4	64.83	7	65.11	65.20	-3	16,041	-0.02%
2020/10/22	5	64.08	3	64.13	64.40	2	16,502	0.01%
2020/10/21	5	63.84	26.1	63.88	64.10	-21.1	16,708	-0.13%
2020/10/20	2	62.30	8	62.51	61.90	-6	16,222	-0.04%
2020/10/19	1	61.70	3	62.00	61.90	-2	16,103	-0.01%
2020/10/16	2	61.80	7	61.84	61.20	-5	16,002	-0.03%
2020/10/15	1	61.40	8	61.15	61.30	-7	15,922	-0.04%
2020/10/14	11	61.33	1	61.20	60.90	10	15,768	0.06%
2020/10/13	1	61.60	5	62.30	61.80	-4	15,618	-0.03%
2020/10/12	4	62.08	5	62.46	62.10	-1	15,523	-0.01%
2020/10/08	3	61.00	4	60.98	61.50	-1	15,126	-0.01%
2020/10/07	1	60.00	2	60.10	60.10	-1	14,997	-0.01%
2020/10/06	9	60.88	1	60.20	60.20	8	15,039	0.05%
2020/10/05	2	60.15	6	60.73	60.50	-4	15,004	-0.03%
2020/09/30	0	0.00	1	59.60	59.20	-1	14,959	-0.01%
2020/09/29	6.1	58.95	0	0.00	58.60	6.1	15,097	0.04%
2020/09/28	5.1	59.31	5	59.12	60.20	0.1	15,071	0.00%
2020/09/25	5	58.68	103	58.90	58.90	-98	15,081	-0.65%	大賣/
2020/09/24	7	58.50	0	0.00	58.20	7	15,193	0.05%
2020/09/23	6	59.90	3	59.80	59.90	3	15,347	0.02%
2020/09/22	5	60.70	0	0.00	60.40	5	15,304	0.03%
2020/09/21	0	0.00	1	62.50	61.70	-1	15,289	-0.01%
2020/09/18	2	62.50	2	62.70	62.40	0	15,308	0.00%
2020/09/17	0	0.00	1	62.40	62.30	-1	15,266	-0.01%
2020/09/16	0	0.00	1	62.70	62.40	-1	15,278	-0.01%
2020/09/15	0	0.00	13	61.98	62.00	-13	15,188	-0.09%
2020/09/14	8	61.55	0	0.00	61.60	8	15,276	0.05%
2020/09/11	1	61.50	22	61.30	61.30	-21	15,249	-0.14%
2020/09/10	4	61.38	0	0.00	61.20	4	15,305	0.03%
2020/09/09	3	61.03	4	61.48	62.00	-1	15,289	-0.01%
2020/09/08	1	61.00	1	61.40	61.40	0	15,271	0.00%
2020/09/07	2	60.70	9	60.10	61.00	-7	15,274	-0.05%
2020/09/04	18	59.40	0	0.00	59.50	18	15,281	0.12%
2020/09/03	6	60.35	11	60.68	60.30	-5	15,251	-0.03%
2020/09/02	35	60.48	0	0.00	60.20	35	15,232	0.23%
2020/09/01	1	61.40	1	61.30	61.30	0	15,085	0.00%
2020/08/31	6	61.17	0	0.00	61.20	6	15,154	0.04%
2020/08/28	8	61.06	0	0.00	61.10	8	15,030	0.05%
2020/08/27	4	61.78	0	0.00	61.60	4	15,205	0.03%
2020/08/26	5	62.04	0	0.00	61.90	5	15,197	0.03%
2020/08/25	11	62.33	0	0.00	62.10	11	15,200	0.07%
2020/08/24	3	61.60	0	0.00	61.30	3	15,508	0.02%
2020/08/21	4	61.95	5	62.30	61.90	-1	15,499	-0.01%
2020/08/20	34	61.74	4	63.48	61.10	30	15,442	0.19%
2020/08/19	20.1	65.66	6	64.83	64.80	14.1	15,036	0.09%
2020/08/18	6	67.45	1	67.70	67.00	5	14,760	0.03%
2020/08/17	10	67.50	3	67.80	68.40	7	14,617	0.05%
2020/08/14	13	67.00	4	67.03	66.80	9	14,748	0.06%
2020/08/13	5	68.20	1	68.10	68.00	4	14,659	0.03%
2020/08/12	3	69.60	0	0.00	69.90	3	14,630	0.02%
2020/08/11	5	70.50	1	70.40	70.40	4	14,577	0.03%
2020/08/10	3	70.63	11	70.95	70.40	-8	14,476	-0.06%
2020/08/07	32	70.81	12	70.47	70.30	20	14,458	0.14%
2020/08/06	8	70.81	1	70.90	70.90	7	14,345	0.05%
2020/08/05	24	70.49	2	70.40	70.30	22	14,191	0.16%
2020/08/04	18	71.09	2	70.85	70.60	16	13,930	0.11%
2020/08/03	50	72.78	1	71.60	71.60	49	13,492	0.36%
2020/07/31	7	75.43	0	0.00	75.60	7	12,811	0.05%
2020/07/30	4	74.63	10	74.64	75.50	-6	12,677	-0.05%
2020/07/29	4	73.37	1	73.30	72.50	3	12,382	0.02%
2020/07/28	10	72.65	8	72.51	70.70	2	12,268	0.02%
2020/07/27	14	74.09	21	74.73	73.00	-7	11,638	-0.06%
2020/07/24	87	70.23	0	0.00	69.90	87	11,081	0.79%
2020/07/23	5	71.50	103	71.01	71.80	-98	10,898	-0.90%	大賣/
2020/07/22	5	71.70	0	0.00	71.80	5	10,879	0.05%
2020/07/21	0	0.00	2	72.25	72.00	-2	10,752	-0.02%
2020/07/17	2	69.80	0	0.00	69.30	2	10,703	0.02%
2020/07/16	3	70.00	0.5	69.70	69.70	2.5	10,702	0.02%
2020/07/14	2	72.20	1	72.00	70.70	1	10,890	0.01%
2020/07/13	3	71.70	8	71.79	72.40	-5	10,838	-0.05%
2020/07/10	5	70.90	14	71.29	71.60	-9	10,829	-0.08%
2020/07/09	6	70.32	32	71.33	70.40	-26	10,785	-0.24%
2020/07/08	35	69.36	1	69.80	69.50	34	10,545	0.32%
2020/07/07	26	70.42	0	0.00	70.50	26	10,396	0.25%
2020/07/06	10	71.40	0	0.00	71.60	10	10,289	0.10%
2020/07/03	12.1	73.01	6	73.30	71.90	6.1	10,198	0.06%
2020/07/02	2	72.50	0	0.00	72.70	2	10,104	0.02%
2020/06/30	3	67.50	0	0.00	67.60	3	9,908	0.03%
2020/06/24	1	68.00	0	0.00	68.00	1	10,071	0.01%
2020/06/23	1	67.30	1	67.40	67.80	0	10,170	0.00%
2020/06/22	1	68.00	0	0.00	68.20	1	10,310	0.01%
2020/06/19	0	0.00	4	68.05	68.20	-4	10,480	-0.04%
2020/06/18	40	66.95	0	0.00	67.50	40	10,454	0.38%
2020/06/16	1	67.50	0	0.00	67.30	1	10,947	0.01%
2020/06/15	1	66.10	0	0.00	65.60	1	11,239	0.01%
2020/06/11	12	66.32	0	0.00	66.50	12	11,576	0.10%
2020/06/10	1	67.00	1	68.00	68.00	0	11,675	0.00%
2020/06/09	41	66.56	6	66.50	66.20	35	11,883	0.29%
2020/06/08	0	0.00	1	68.80	68.00	-1	12,024	-0.01%
2020/06/05	1	68.30	10.1	67.80	68.20	-9.1	11,980	-0.08%
2020/06/04	3	67.40	10	67.04	66.80	-7	11,922	-0.06%
2020/06/03	1	65.60	46	66.40	66.50	-45	12,037	-0.37%
2020/06/02	4	63.10	4	63.00	63.50	0	11,846	0.00%
2020/06/01	5	62.58	0	0.00	62.80	5	11,862	0.04%
2020/05/29	6	61.07	0	0.00	61.80	6	11,822	0.05%
2020/05/27	15	61.09	0	0.00	61.00	15	11,656	0.13%
2020/05/26	6	61.13	0	0.00	61.40	6	11,723	0.05%
2020/05/25	15	60.93	0	0.00	61.10	15	11,733	0.13%
2020/05/22	6.1	61.64	0	0.00	61.30	6.1	11,709	0.05%
2020/05/21	15	61.97	10	63.00	63.00	5	11,682	0.04%
2020/05/20	11	61.38	0	0.00	61.70	11	11,415	0.10%
2020/05/18	0	0.00	0.1	63.00	62.60	-0.1	11,249	0.00%
2020/05/08	0	0.00	5	67.30	67.60	-5	11,212	-0.04%
2020/04/21	0	0.00	1	64.20	63.10	-1	11,654	-0.01%
2020/04/17	1	66.20	2	66.10	66.80	-1	11,566	-0.01%
2020/04/15	0	0.00	1	66.00	65.50	-1	11,416	-0.01%
2020/04/14	0	0.00	4	65.60	65.00	-4	11,362	-0.04%
2020/04/13	0	62.10	0	0.00	62.00	0	11,287	0.00%
2020/04/09	0	0.00	1	62.00	62.20	-1	11,485	-0.01%
2020/04/07	0	0.00	1	60.30	61.70	-1	11,386	-0.01%
2020/04/01	3	57.40	0	0.00	57.20	3	11,185	0.03%
2020/03/31	0	0.00	1	59.50	58.60	-1	11,129	-0.01%
2020/03/27	1	59.50	1	60.10	59.80	0	10,829	0.00%
2020/03/26	1	59.90	4	59.65	59.80	-3	10,723	-0.03%
2020/03/25	3	56.90	0	0.00	58.90	3	10,656	0.03%
2020/03/24	0	0.00	1	52.60	54.30	-1	10,519	-0.01%
2020/03/20	5	52.74	1	53.10	54.20	4	10,359	0.04%
2020/03/18	3	56.00	0	0.00	55.50	3	10,048	0.03%
2020/03/17	3	56.37	40	57.64	57.70	-37	10,224	-0.36%
2020/03/13	4	58.20	1	59.60	61.00	3	9,798	0.03%
2020/03/12	2	64.25	49	65.84	62.70	-47	9,516	-0.49%
2020/03/10	1	66.90	0	0.00	68.00	1	9,658	0.01%
2020/03/09	0	0.00	1	68.80	68.90	-1	9,586	-0.01%
2020/03/06	0	0.00	5	72.40	71.50	-5	9,420	-0.05%
2020/03/05	5	72.50	0.1	73.50	73.60	4.9	9,344	0.05%
2020/03/02	1	69.90	1	71.00	70.10	0	9,187	0.00%
2020/02/25	2	73.85	0	0.00	73.50	2	9,010	0.02%
2020/02/20	1	75.40	1	75.80	75.60	0	9,036	0.00%
2020/02/19	0	0.00	1	76.30	76.40	-1	9,065	-0.01%
2020/02/18	2	75.05	1	75.50	75.60	1	8,985	0.01%
2020/02/13	1	78.40	0.5	77.30	77.50	0.5	8,799	0.01%
2020/02/12	0	0.00	1	77.00	77.50	-1	8,803	-0.01%
2020/02/11	1	75.60	0	0.00	76.20	1	8,754	0.01%
2020/02/07	0	0.00	1	75.60	74.80	-1	8,701	-0.01%
2020/02/06	0	0.00	3	76.47	77.90	-3	8,646	-0.03%
2020/02/05	1	75.00	0	0.00	74.80	1	8,659	0.01%
2020/02/03	0	0.00	25	72.80	72.80	-25	8,920	-0.28%
2020/01/30	0	0.00	10	75.40	74.10	-10	8,623	-0.12%
2020/01/20	6	79.17	0	0.00	79.00	6	8,516	0.07%
2020/01/16	21	79.46	2	79.00	79.30	19	8,546	0.22%
2020/01/13	0	0.00	2	80.20	80.70	-2	8,442	-0.02%
2020/01/09	0	0.00	1	79.70	79.80	-1	8,521	-0.01%
2020/01/08	3	77.80	0	0.00	77.40	3	8,510	0.04%
2020/01/06	0	0.00	1	78.40	78.70	-1	8,755	-0.01%
2020/01/03	1	81.50	0	0.00	81.80	1	8,582	0.01%
2020/01/02	1	82.80	0	0.00	82.80	1	8,527	0.01%
2019/12/31	3	83.53	0	0.00	83.20	3	8,480	0.04%
2019/12/30	6	84.57	0.6	84.00	84.40	5.4	8,544	0.06%
2019/12/26	5	83.44	0	0.00	83.50	5	8,570	0.06%
2019/12/25	0	0.00	1	83.90	83.90	-1	8,771	-0.01%
2019/12/20	1	84.60	0	0.00	84.60	1	8,966	0.01%
2019/12/19	3	84.63	0	0.00	84.30	3	8,871	0.03%
2019/12/16	2.2	84.26	0	0.00	84.10	2.2	8,840	0.02%
2019/12/13	44	85.12	1	87.00	85.20	43	8,802	0.49%
2019/12/12	0	0.00	10.8	83.71	84.60	-10.8	8,463	-0.13%
2019/12/11	0	0.00	10	80.40	80.40	-10	8,097	-0.12%
2019/12/06	63	80.34	16	81.01	79.70	47	8,083	0.58%
2019/12/03	5	75.30	0	0.00	75.50	5	7,716	0.06%
2019/11/29	1	75.90	0	0.00	75.60	1	7,862	0.01%
2019/11/26	11	77.37	0	0.00	77.30	11	7,862	0.14%
2019/11/21	0.5	77.60	0	0.00	77.60	0.5	7,774	0.01%
2019/11/20	0	0.00	13	80.07	79.70	-13	7,740	-0.17%
2019/11/18	0	0.00	45	79.00	79.70	-45	7,801	-0.58%
2019/11/15	1	78.80	1	78.20	78.20	0	7,873	0.00%
2019/11/11	2	77.80	0	0.00	78.00	2	8,151	0.02%
2019/11/08	2	78.85	1.9	78.51	78.30	0.1	8,226	0.00%
2019/11/07	1	80.00	1	79.70	79.70	0	8,241	0.00%
2019/11/06	1	79.80	0	0.00	79.60	1	8,235	0.01%
2019/11/05	1	79.90	0	0.00	80.00	1	8,257	0.01%
2019/11/04	11	80.65	11	80.45	80.50	0	8,371	0.00%
2019/11/01	3	79.97	3	79.77	80.00	0	8,352	0.00%
2019/10/31	1	79.50	71	79.89	79.50	-70	8,472	-0.83%
2019/10/29	21	78.20	1	78.50	78.30	20	8,188	0.24%
2019/10/28	97	78.13	1	77.90	78.10	96	8,187	1.17%
2019/10/25	1	79.30	1	79.20	79.40	0	8,106	0.00%
2019/10/24	3	78.93	0	0.00	79.20	3	8,088	0.04%
2019/10/23	0	0.00	1	79.00	78.60	-1	8,067	-0.01%
2019/10/18	1	78.00	0	0.00	78.00	1	8,128	0.01%
2019/10/17	0	0.00	1	76.90	77.40	-1	8,228	-0.01%
2019/10/14	0	0.00	11	76.11	76.80	-11	8,264	-0.13%
2019/10/08	0	0.00	1	73.90	74.00	-1	8,099	-0.01%
2019/09/19	5	73.20	0	0.00	73.20	5	8,464	0.06%
2019/09/17	1	72.30	6	72.47	73.10	-5	8,568	-0.06%
2019/09/16	1	72.00	0	0.00	72.10	1	8,579	0.01%
2019/09/12	0	0.00	5	72.00	72.00	-5	8,641	-0.06%
2019/09/05	10	71.40	1	71.70	72.00	9	8,908	0.10%
2019/08/30	0	0.00	20	71.05	71.40	-20	8,733	-0.23%
2019/08/26	0	0.00	1.1	68.40	68.40	-1.1	8,972	-0.01%
2019/08/23	6	70.75	9	70.78	70.70	-3	9,005	-0.03%
2019/08/22	0.2	70.30	0	0.00	70.70	0.2	9,030	0.00%
2019/08/19	0.2	68.30	0	0.00	68.70	0.2	9,189	0.00%
2019/08/16	3	67.10	0	0.00	67.10	3	9,386	0.03%
2019/08/15	0	0.00	2	67.50	67.00	-2	9,413	-0.02%
2019/08/14	0	0.00	5	69.00	68.30	-5	9,544	-0.05%
2019/08/13	1	66.90	5	67.00	66.60	-4	9,528	-0.04%
2019/08/07	10	68.90	0	0.00	68.80	10	9,495	0.11%
2019/08/06	0	0.00	1	68.60	68.30	-1	9,502	-0.01%
2019/08/05	100	69.20	0	0.00	68.80	100	9,329	1.07%
2019/08/02	1	69.60	0	0.00	68.80	1	9,263	0.01%
2019/08/01	1	69.50	0	0.00	69.40	1	9,148	0.01%
2019/07/24	2	71.20	0	0.00	70.90	2	9,355	0.02%
2019/07/19	0	0.00	3	70.10	70.40	-3	9,486	-0.03%
2019/07/18	3	67.60	0	0.00	67.60	3	9,468	0.03%
2019/07/17	1	67.50	0	0.00	67.50	1	9,487	0.01%
2019/07/11	1	67.30	1	67.80	68.40	0	10,008	0.00%
2019/07/10	0	0.00	5	66.00	66.10	-5	9,776	-0.05%
2019/07/09	5	64.20	0	0.00	64.10	5	9,693	0.05%
2019/06/19	1	62.30	1	62.30	62.30	0	10,393	0.00%
2019/06/18	2	58.70	0	0.00	58.40	2	10,199	0.02%
2019/06/14	0	0.00	1	60.10	60.00	-1	10,305	-0.01%
2019/06/13	0	0.00	1	60.60	60.60	-1	10,283	-0.01%
2019/06/12	1	60.30	0	0.00	60.50	1	10,412	0.01%
2019/06/03	1	60.20	0	0.00	60.00	1	10,359	0.01%
2019/05/31	0	0.00	1	60.00	59.80	-1	10,322	-0.01%
2019/05/24	1	58.70	0	0.00	58.60	1	10,320	0.01%
2019/05/23	3	58.70	0	0.00	58.30	3	10,236	0.03%
2019/05/22	0	0.00	1	63.50	62.90	-1	9,971	-0.01%
2019/05/21	4	61.88	1	61.90	62.60	3	9,963	0.03%
2019/05/06	0	0.00	0	71.20	71.40	0	9,312	0.00%
2019/04/22	5	75.40	0	0.00	75.00	5	8,378	0.06%
2019/04/18	1	75.80	0	0.00	74.10	1	8,182	0.01%
2019/04/17	0	0.00	5	75.96	75.20	-5	8,000	-0.06%
2019/04/12	0	0.00	1	70.20	69.70	-1	7,682	-0.01%
2019/04/11	1	71.60	1	71.20	71.40	0	7,774	0.00%
2019/04/10	0	0.00	1	71.40	71.80	-1	7,888	-0.01%
2019/04/09	0	0.00	1	70.50	70.80	-1	7,839	-0.01%
2019/04/08	3	71.30	4	70.48	70.60	-1	7,828	-0.01%
2019/04/03	2	70.95	1	70.80	70.80	1	7,723	0.01%
2019/04/02	6	70.38	9	70.49	70.60	-3	7,607	-0.04%
2019/04/01	1	68.70	2	68.25	68.70	-1	7,262	-0.01%
2019/03/29	1	67.00	0	0.00	67.50	1	7,033	0.01%
2019/03/27	2	68.70	1	69.60	68.40	1	7,012	0.01%
2019/03/26	1	67.50	1	67.50	67.50	0	6,729	0.00%
2019/03/25	0	0.00	10	65.00	65.00	-10	6,562	-0.15%
2019/03/22	0	0.00	1	65.20	65.90	-1	6,510	-0.02%
2019/03/18	0	0.00	1	62.20	62.70	-1	6,069	-0.02%
2019/03/11	1	62.80	0	0.00	62.20	1	6,135	0.02%
2019/03/06	1	64.70	1	64.00	64.00	0	6,505	0.00%
2019/02/27	1	63.30	2	63.50	62.90	-1	6,563	-0.02%
2019/02/26	1	64.70	3	63.87	64.50	-2	6,364	-0.03%
2019/02/25	2	60.85	1	62.00	62.00	1	6,185	0.02%
2019/02/21	1	59.80	1	59.70	59.90	0	6,438	0.00%
2019/02/15	1	58.90	0	0.00	58.90	1	6,520	0.02%
2019/02/14	0	0.00	1	59.00	58.80	-1	6,611	-0.02%
2019/02/12	1	59.10	1	59.40	60.30	0	6,620	0.00%
2019/01/25	0	0.00	0.1	60.20	60.50	-0.1	6,638	0.00%
2019/01/15	0	0.00	16	57.71	58.60	-16	7,036	-0.23%
2019/01/10	0	57.00	0	0.00	57.00	0	7,175	0.00%
2019/01/04	0	55.20	0	0.00	55.20	0	7,246	0.00%
2019/01/03	15	54.90	21	54.91	56.00	-6	7,624	-0.08%
2019/01/02	1	56.60	0	0.00	56.50	1	7,538	0.01%
2018/12/24	1	59.10	0	0.00	58.10	1	7,704	0.01%
2018/12/20	1	60.10	0	0.00	59.80	1	7,815	0.01%
2018/12/17	1	60.90	1	60.30	60.30	0	7,880	0.00%
2018/12/13	1	60.60	1	60.50	60.50	0	7,921	0.00%
2018/12/12	1	59.20	1	60.00	60.00	0	7,921	0.00%
2018/12/11	11	59.86	1	58.80	58.80	10	7,865	0.13%
2018/12/10	0	0.00	10	59.90	59.40	-10	7,909	-0.13%
2018/12/07	1	60.20	1	60.20	60.20	0	7,943	0.00%
2018/12/06	6	60.67	1	59.70	59.70	5	7,958	0.06%
2018/12/05	6	62.53	1	62.80	62.80	5	7,815	0.06%
2018/12/04	1	64.60	12	64.44	64.60	-11	7,838	-0.14%
2018/12/03	2	63.75	2	64.30	64.50	0	7,809	0.00%
2018/11/30	1	62.20	1	62.40	62.40	0	7,672	0.00%
2018/11/29	3	62.73	1	62.00	62.00	2	7,506	0.03%
2018/11/28	1	58.90	1	62.50	62.50	0	7,288	0.00%
2018/11/26	1	56.80	2	57.35	57.40	-1	7,023	-0.01%
2018/11/23	1	56.60	0	0.00	56.40	1	6,968	0.01%
2018/11/21	5	56.44	4	56.70	56.60	1	6,904	0.01%
2018/11/20	4	57.70	5	58.90	57.60	-1	6,686	-0.01%
2018/11/19	10	59.70	0	0.00	59.70	10	6,557	0.15%
2018/11/15	1	59.90	1	59.50	59.50	0	6,510	0.00%
2018/11/14	1	59.80	1	59.30	59.50	0	6,473	0.00%
2018/11/13	12	59.73	2	59.45	59.50	10	6,465	0.15%
2018/11/12	2	61.00	1	61.00	61.00	1	6,376	0.02%
2018/11/08	1	61.90	1	61.80	61.80	0	6,433	0.00%
2018/11/07	1	61.60	1	61.20	61.20	0	6,456	0.00%
2018/11/06	1	62.20	1	61.60	61.60	0	6,501	0.00%
2018/11/05	1	61.70	1	62.40	62.40	0	6,529	0.00%
2018/11/02	1	63.40	2	62.55	62.60	-1	6,580	-0.02%
2018/11/01	2	61.85	1	62.60	62.60	1	6,624	0.02%
2018/10/31	1	61.10	1	62.40	62.40	0	6,676	0.00%
2018/10/30	1	61.20	1	61.30	61.30	0	6,563	0.00%
2018/10/26	1	60.90	1	61.70	61.70	0	6,544	0.00%
2018/10/25	1	60.60	1	60.60	60.60	0	6,565	0.00%
2018/10/24	1	61.50	1	62.40	62.20	0	6,781	0.00%
2018/10/23	1	61.70	1	61.90	61.90	0	7,046	0.00%
2018/10/22	1	61.90	1	62.20	62.20	0	7,161	0.00%
2018/10/18	0	0.00	2	63.80	63.20	-2	7,076	-0.03%
2018/10/17	1	65.00	1	65.00	65.00	0	7,089	0.00%
2018/10/16	1	64.40	1	63.10	64.00	0	7,190	0.00%
2018/10/15	1	63.30	1	63.30	63.30	0	7,290	0.00%
2018/10/12	3	62.67	2	63.15	63.70	1	7,249	0.01%
2018/10/11	8	62.23	0.5	62.20	61.80	7.5	7,236	0.10%
2018/10/09	6	68.80	0	69.20	68.60	6	6,846	0.09%
2018/09/11	1	70.50	0	0.00	70.90	1	6,942	0.01%
2018/09/10	1	70.90	0	0.00	69.60	1	7,100	0.01%
2018/08/16	1	73.50	1	73.10	73.10	0	8,322	0.00%
2018/08/14	1	74.20	0	0.00	74.90	1	8,290	0.01%
2018/08/13	5	75.16	0	0.00	74.60	5	8,316	0.06%
2018/08/10	1	76.10	0	0.00	76.70	1	8,256	0.01%
2018/08/09	4	78.30	0	0.00	78.50	4	8,283	0.05%
2018/08/07	0	0.00	0.5	77.20	77.40	-0.5	8,249	-0.01%
2018/08/03	0	0.00	10	77.20	77.30	-10	8,359	-0.12%
2018/08/01	0	0.00	9	77.90	78.00	-9	8,496	-0.11%
2018/07/31	1	77.00	0	0.00	78.40	1	8,534	0.01%
2018/07/30	1	78.50	8	78.83	78.50	-7	8,504	-0.08%
2018/07/26	0.4	71.20	0	0.00	71.20	0.4	8,623	0.00%
2018/07/18	0	0.00	1	72.90	72.60	-1	9,648	-0.01%
2018/07/17	0	0.00	1	70.80	71.40	-1	9,660	-0.01%
2018/07/06	1	69.70	0	0.00	68.80	1	10,266	0.01%
2018/06/29	1	70.90	0	0.00	71.60	1	10,718	0.01%
2018/06/26	1	71.30	0	0.00	71.50	1	10,868	0.01%
2018/06/25	0	0.00	1	72.60	72.40	-1	10,955	-0.01%
2018/06/22	2	71.60	0	0.00	72.30	2	11,107	0.02%
2018/06/21	2	72.35	1	72.40	72.60	1	11,187	0.01%
2018/06/15	1	74.50	0	0.00	74.40	1	11,055	0.01%
2018/06/14	9	74.99	1	75.00	74.50	8	10,832	0.07%
2018/06/13	0	0.00	1	75.90	75.60	-1	10,810	-0.01%
2018/06/12	2	75.40	0	0.00	75.60	2	10,907	0.02%
2018/06/11	6	76.18	0	0.00	76.10	6	10,767	0.06%
2018/06/07	0	0.00	2	78.80	78.40	-2	10,951	-0.02%
2018/06/04	11	76.11	0	0.00	76.80	11	11,302	0.10%
2018/05/31	1	75.70	1	75.70	76.00	0	11,693	0.00%
2018/05/30	5	75.30	2	75.60	75.30	3	11,569	0.03%
2018/05/29	1	78.50	1.3	78.10	78.10	-0.3	11,440	0.00%
2018/05/28	7	78.51	0	0.00	78.20	7	11,864	0.06%
2018/05/25	2	78.50	1	78.60	79.00	1	12,266	0.01%
2018/05/21	1	79.00	1	79.80	79.80	0	14,317	0.00%
2018/05/18	1	78.50	1	79.50	78.70	0	14,837	0.00%
2018/05/17	1	78.10	4	79.08	77.80	-3	15,587	-0.02%
2018/05/16	0	0.00	1	80.00	79.50	-1	16,280	-0.01%
2018/05/11	0	0.00	2	79.30	79.80	-2	19,498	-0.01%
2018/05/10	2	78.20	1	78.50	78.50	1	20,801	0.00%
2018/05/09	2	77.10	1	77.20	77.20	1	22,340	0.00%
2018/05/08	2	78.10	0	0.00	77.70	2	24,370	0.01%
2018/05/07	1	81.00	0	0.00	79.00	1	27,009	0.00%
2018/05/04	0	0.00	3.6	77.84	80.20	-3.6	29,040	-0.01%
2018/05/03	2	73.70	3	75.97	75.10	-1	30,842	0.00%
2018/05/02	4	77.00	3.1	77.50	75.70	0.9	36,334	0.00%
2018/04/30	8	81.19	4	83.30	80.30	4	38,764	0.01%