日月光投控 (3711)-凱基-竹北券商分點個股進出

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
146.0
漲跌
▼5.0
漲幅
-3.31%
成交量
36,183張
產業
上市半導體類股▼6.13%
1630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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/04/19	4	145.88	0	0.00	146.00	4	15,731	0.03%
2024/04/18	3	152.83	1	154.50	151.00	2	15,212	0.01%
2024/04/17	6.2	152.04	1	154.00	156.00	5.2	14,996	0.03%
2024/04/16	33	153.20	10.1	154.98	153.00	22.9	14,969	0.15%
2024/04/15	1.1	156.75	1	158.50	160.00	0.1	14,828	0.00%
2024/04/12	1	159.00	6.1	160.24	160.50	-5.1	14,705	-0.03%
2024/04/11	1	158.50	3.2	157.50	159.00	-2.2	14,657	-0.02%
2024/04/10	0.2	157.00	0.3	158.33	158.50	-0.1	14,551	0.00%
2024/04/09	0.1	156.00	1.3	154.77	156.00	-1.3	14,659	-0.01%
2024/04/08	14	154.00	0	0.00	153.00	14	14,652	0.10%
2024/04/03	0	153.83	20	154.00	154.50	-20	14,578	-0.14%
2024/04/02	4.1	152.51	4.1	153.11	153.50	0	14,453	0.00%
2024/04/01	27.8	152.44	0	157.50	150.00	27.8	14,286	0.19%
2024/03/29	1.2	161.61	17	158.56	161.00	-15.8	13,941	-0.11%
2024/03/28	1	153.06	0	0.00	155.00	1	13,494	0.01%
2024/03/27	10	153.00	0	0.00	154.00	10	13,384	0.07%
2024/03/26	2	156.00	0	0.00	157.00	2	13,292	0.02%
2024/03/25	1	158.00	1	158.00	157.50	0	13,340	0.00%
2024/03/22	3	158.50	5	158.20	159.00	-2	13,323	-0.01%
2024/03/21	0	158.53	6	160.00	160.00	-6	13,302	-0.04%
2024/03/20	3	159.00	1	160.50	156.50	2	13,282	0.02%
2024/03/19	6	158.17	5	158.30	160.00	1	13,259	0.01%
2024/03/18	9	156.89	2	156.50	158.00	7	13,069	0.05%
2024/03/15	3	151.17	2	151.25	153.00	1	12,944	0.01%
2024/03/14	1	153.00	2	154.00	154.00	-1	12,704	-0.01%
2024/03/13	1	158.00	4.5	157.22	158.50	-3.5	12,692	-0.03%
2024/03/12	2	157.00	2	156.50	157.50	0	12,545	0.00%
2024/03/11	2.5	153.47	0.1	155.00	154.00	2.4	12,451	0.02%
2024/03/08	15.6	167.79	16	163.25	159.50	-0.4	12,209	0.00%
2024/03/07	11	154.55	24.5	158.01	163.50	-13.5	11,149	-0.12%
2024/03/06	1	144.51	6.1	147.51	149.00	-5.1	10,595	-0.05%
2024/03/05	5	143.40	15.1	143.63	144.50	-10.1	10,633	-0.09%
2024/03/04	0	139.50	2	142.00	141.50	-2	10,639	-0.02%
2024/03/01	0.3	138.50	0	0.00	138.00	0.3	10,599	0.00%
2024/02/29	1	137.50	0	0.00	139.00	1	10,590	0.01%
2024/02/27	8	138.88	1	138.00	138.00	7	10,500	0.07%
2024/02/26	2.2	141.43	8	141.00	141.50	-5.8	10,443	-0.06%
2024/02/23	1.2	140.75	5	142.10	141.50	-3.8	10,443	-0.04%
2024/02/22	0	0.00	2	139.75	138.50	-2	10,550	-0.02%
2024/02/19	2	136.75	1	136.50	136.00	1	10,552	0.01%
2024/02/16	1.1	136.68	2.1	142.05	137.00	-1	10,799	-0.01%
2024/02/15	0	0.00	1	136.00	135.50	-1	10,676	-0.01%
2024/02/05	1	130.00	0	0.00	130.00	1	10,851	0.01%
2024/02/02	1	129.50	1.3	130.02	129.50	-0.3	10,754	0.00%
2024/02/01	2	134.00	1.1	132.97	133.00	0.9	10,571	0.01%
2024/01/31	0	0.00	3	135.00	136.00	-3	10,429	-0.03%
2024/01/30	0	0.00	0.9	135.85	136.00	-0.9	10,412	-0.01%
2024/01/29	0	0.00	26	136.83	137.00	-26	10,540	-0.25%
2024/01/26	3	136.50	0	0.00	137.00	3	10,641	0.03%
2024/01/25	20	136.93	11.3	136.85	137.00	8.7	10,680	0.08%
2024/01/24	4	134.75	0.1	133.50	134.00	3.9	10,666	0.04%
2024/01/23	2	134.25	2	135.00	134.50	0	10,790	0.00%
2024/01/22	0	132.50	8.3	133.67	134.50	-8.3	10,895	-0.08%
2024/01/19	9	130.17	3.1	130.50	131.00	5.9	10,843	0.05%
2024/01/18	2	125.00	16	126.75	127.00	-14	10,753	-0.13%
2024/01/17	0	0.00	1	125.00	125.00	-1	10,796	-0.01%
2024/01/16	2	124.00	1	125.50	125.50	1	10,745	0.01%
2024/01/15	1	126.00	0	0.00	125.50	1	10,726	0.01%
2024/01/12	4	125.50	0	0.00	126.00	4	10,964	0.04%
2024/01/11	1	125.50	0.1	125.50	125.50	0.9	11,097	0.01%
2024/01/10	0	0.00	0	125.00	126.50	0	11,322	0.00%
2024/01/08	0	126.45	2	127.25	126.00	-2	11,319	-0.02%
2024/01/05	0	0.00	0	126.50	126.50	0	11,354	0.00%
2024/01/04	2	127.25	0	0.00	127.00	2	11,415	0.02%
2024/01/03	6.9	127.04	1	125.50	126.50	5.9	11,651	0.05%
2024/01/02	0.2	133.00	0	0.00	133.50	0.2	11,332	0.00%
2023/12/29	0	135.00	0	135.00	135.00	0	11,292	0.00%
2023/12/28	0	0.00	1	134.50	135.50	-1	11,296	-0.01%
2023/12/27	1	133.00	0	0.00	133.50	1	11,260	0.01%
2023/12/26	0	132.50	0	0.00	132.50	0	11,230	0.00%
2023/12/25	0	130.98	0.1	131.00	131.00	-0.1	11,265	0.00%
2023/12/21	1	129.01	0	0.00	130.00	1	11,504	0.01%
2023/12/15	0	132.50	0	0.00	131.00	0	11,408	0.00%
2023/12/14	0	0.00	2	132.75	133.50	-2	11,256	-0.02%
2023/12/12	0	0.00	0.5	130.00	129.50	-0.5	11,294	0.00%
2023/12/11	0.1	129.00	1	131.00	131.00	-0.9	11,329	-0.01%
2023/12/08	0	128.50	3	129.83	129.50	-3	11,510	-0.03%
2023/12/07	0.3	126.01	0	0.00	126.50	0.3	11,493	0.00%
2023/12/06	1	128.50	0	0.00	129.00	1	11,598	0.01%
2023/12/05	0	0.00	0.1	129.00	129.50	-0.1	11,677	0.00%
2023/12/04	0	0.00	1	130.00	130.00	-1	11,632	-0.01%
2023/12/01	0	0.00	2	128.50	128.00	-2	11,645	-0.02%
2023/11/29	0	0.00	1	127.50	127.00	-1	11,473	-0.01%
2023/11/28	0	0.00	0.1	125.50	125.50	-0.1	11,316	0.00%
2023/11/27	1	127.50	1	128.00	126.00	0	11,440	0.00%
2023/11/24	0	127.50	0	0.00	126.50	0	11,610	0.00%
2023/11/22	0	126.50	16	126.50	126.50	-16	12,330	-0.13%
2023/11/21	4	127.50	16	126.13	127.00	-12	12,850	-0.09%
2023/11/20	1	123.50	1.3	124.78	124.00	-0.3	12,782	0.00%
2023/11/17	0	125.50	3	125.50	125.50	-3	12,736	-0.02%
2023/11/16	0	125.00	3	125.17	125.00	-3	12,730	-0.02%
2023/11/15	12.1	125.99	6.3	125.60	126.00	5.8	12,641	0.05%
2023/11/14	1.3	123.88	3.3	123.30	123.50	-2	12,410	-0.02%
2023/11/13	20	121.50	212	121.65	122.50	-192	12,429	-1.54%	大賣/鉅額交易
2023/11/09	50	118.00	51	117.71	118.00	-1	12,282	-0.01%
2023/11/07	30	117.00	50.1	118.00	117.50	-20.1	12,387	-0.16%
2023/11/06	30	117.50	47	118.19	118.50	-17	12,489	-0.14%
2023/11/03	3	116.00	8	117.43	117.50	-5	12,445	-0.04%
2023/11/02	38	115.12	30	116.00	116.00	8	12,453	0.06%
2023/11/01	61.1	113.50	62	114.51	114.50	-0.9	12,399	-0.01%
2023/10/31	40	112.50	40	113.50	113.50	0	12,478	0.00%
2023/10/26	1	111.01	1	113.00	112.00	0	12,896	0.00%
2023/10/25	2	113.75	1	113.50	114.00	1	13,077	0.01%
2023/10/24	60	114.25	30	113.50	114.00	30	13,022	0.23%
2023/10/23	1	116.50	1	115.00	115.00	0	12,980	0.00%
2023/10/20	22	118.02	48	115.71	118.50	-26	13,087	-0.20%
2023/10/19	10	114.85	8	115.38	116.00	2	12,916	0.02%
2023/10/18	0.1	116.00	0.1	117.00	116.00	0	13,025	0.00%
2023/10/17	25	116.90	21	117.26	116.00	4	12,869	0.03%
2023/10/13	0	116.00	22	115.95	116.50	-22	13,162	-0.17%
2023/10/12	0.1	115.75	15	116.80	116.50	-14.9	13,308	-0.11%
2023/10/11	0	115.50	9.1	114.89	115.50	-9.1	13,384	-0.07%
2023/10/06	0	0.00	1	111.00	110.50	-1	13,242	-0.01%
2023/10/05	22	110.50	0	0.00	112.00	22	13,451	0.16%
2023/10/04	0.3	109.00	0	0.00	109.50	0.3	13,557	0.00%
2023/10/03	3	110.50	0	0.00	110.50	3	13,703	0.02%
2023/10/02	1	111.00	28	110.93	111.00	-27	13,965	-0.19%
2023/09/28	23	109.43	20	109.50	109.50	3	14,153	0.02%
2023/09/27	20	108.00	20.2	109.50	109.50	-0.2	14,234	0.00%
2023/09/26	36	110.33	40	109.88	109.00	-4	14,309	-0.03%
2023/09/25	23	112.98	0	0.00	112.50	23	14,371	0.16%
2023/09/22	21.1	111.53	20	112.50	112.00	1.1	14,828	0.01%
2023/09/21	22	112.45	20	112.00	112.00	2	15,060	0.01%
2023/09/20	1.3	114.61	2	115.00	114.50	-0.7	15,250	0.00%
2023/09/18	1.1	114.05	0	0.00	113.50	1.1	15,793	0.01%
2023/09/15	0	117.00	8	117.00	116.00	-8	15,839	-0.05%
2023/09/14	21	113.60	24	114.67	115.50	-3	15,763	-0.02%
2023/09/13	58.2	113.53	40.2	112.50	112.50	18	15,743	0.11%
2023/09/12	6	115.92	0	0.00	115.50	6	15,642	0.04%
2023/09/11	10.1	113.52	0	0.00	113.50	10.1	15,652	0.06%
2023/09/08	7	114.72	1	116.50	116.50	6	15,680	0.04%
2023/09/07	12	118.58	2	118.99	118.50	10	15,829	0.06%
2023/09/06	3	118.00	4	118.00	118.00	-1	15,997	-0.01%
2023/09/05	1	116.00	3	117.17	118.50	-2	16,147	-0.01%
2023/09/04	1.1	116.18	5	117.50	118.00	-3.9	16,289	-0.02%
2023/09/01	0.1	118.00	8	117.63	118.50	-8	16,862	-0.05%
2023/08/31	7	117.57	4	117.75	118.00	3	17,476	0.02%
2023/08/30	11.1	118.91	4	119.13	120.00	7.1	17,535	0.04%
2023/08/29	0	0.00	0	117.50	117.50	0	17,833	0.00%
2023/08/28	8	120.19	6	120.83	119.00	2	17,724	0.01%
2023/08/25	14	115.71	19.1	116.52	116.50	-5.1	17,796	-0.03%
2023/08/24	7	112.43	40	113.21	113.00	-33	17,728	-0.19%
2023/08/23	1	109.00	6	109.00	109.50	-5	18,049	-0.03%
2023/08/22	1	108.00	0	0.00	108.50	1	18,678	0.01%
2023/08/17	20	105.50	10	107.05	108.50	10	19,519	0.05%
2023/08/16	15	107.53	0	0.00	108.00	15	19,556	0.08%
2023/08/15	0	0.00	2	110.50	110.00	-2	19,526	-0.01%
2023/08/14	1	109.50	3	109.84	109.50	-2	19,710	-0.01%
2023/08/11	3	110.50	0	0.00	110.50	3	19,854	0.02%
2023/08/10	1	110.50	1	110.00	111.00	0	19,915	0.00%
2023/08/09	0.1	111.00	1	110.50	111.00	-0.9	19,811	0.00%
2023/08/08	2	108.75	1	110.50	109.00	1	19,798	0.01%
2023/08/07	2	109.00	6	110.75	111.50	-4	19,717	-0.02%
2023/08/04	3	109.33	5	110.00	109.00	-2	19,801	-0.01%
2023/08/02	12	110.71	0	0.00	110.50	12	19,699	0.06%
2023/08/01	2.3	113.57	0	0.00	114.00	2.3	19,380	0.01%
2023/07/31	6	116.00	5	115.50	114.50	1	19,111	0.01%
2023/07/28	21	117.81	14	117.32	117.50	7	18,899	0.04%
2023/07/27	1	112.50	8	112.50	114.00	-7	18,646	-0.04%
2023/07/26	13	114.92	0	0.00	113.50	13	18,668	0.07%
2023/07/25	0	0.00	9	114.56	114.50	-9	18,785	-0.05%
2023/07/24	1	110.50	0	0.00	110.50	1	18,701	0.01%
2023/07/21	3	110.50	4	109.38	110.50	-1	18,835	-0.01%
2023/07/20	3	112.67	0	0.00	113.50	3	18,683	0.02%
2023/07/19	3	114.17	26	113.00	112.50	-23	18,677	-0.12%
2023/07/18	183	116.47	5	116.90	116.00	178	18,724	0.95%	大買/鉅額交易
2023/07/17	11	115.23	1	115.50	115.00	10	18,515	0.05%
2023/07/14	7	115.21	14	114.21	115.00	-7	18,381	-0.04%
2023/07/13	33	110.50	2	111.50	110.00	31	18,144	0.17%
2023/07/12	3	109.33	1	109.00	110.00	2	18,019	0.01%
2023/07/11	1	109.50	1	110.50	109.50	0	17,959	0.00%
2023/07/10	1	109.50	0	0.00	108.00	1	18,339	0.01%
2023/07/06	1	110.50	4	108.00	108.50	-3	18,145	-0.02%
2023/07/05	1	110.50	2	111.25	111.50	-1	18,079	-0.01%
2023/07/04	6	110.83	2	111.00	111.00	4	18,034	0.02%
2023/07/03	4	110.13	11	110.82	111.00	-7	17,939	-0.04%
2023/06/30	16	109.97	0	0.00	110.50	16	17,928	0.09%
2023/06/29	6	122.25	4	123.00	122.50	2	17,541	0.01%
2023/06/28	0	0.00	2	124.50	124.00	-2	17,438	-0.01%
2023/06/27	10	123.20	13	122.58	124.00	-3	17,249	-0.02%
2023/06/26	2	125.00	3	126.00	126.00	-1	16,972	-0.01%
2023/06/21	3	126.00	3	126.33	126.50	0	16,836	0.00%
2023/06/20	3	125.50	3	126.33	126.50	0	16,846	0.00%
2023/06/19	3	126.17	3	126.67	126.50	0	16,896	0.00%
2023/06/16	3	124.67	8	124.94	125.50	-5	16,919	-0.03%
2023/06/15	3	125.83	7	126.14	126.50	-4	16,850	-0.02%
2023/06/14	5	125.00	2.5	125.00	124.50	2.5	16,920	0.01%
2023/06/13	0	0.00	4	127.13	128.00	-4	16,782	-0.02%
2023/06/12	11	126.86	11	125.55	125.50	0	16,636	0.00%
2023/06/09	0	0.00	3	124.33	126.00	-3	16,594	-0.02%
2023/06/08	6	123.17	27	123.28	122.50	-21	16,428	-0.13%
2023/06/07	41	124.83	20	125.65	125.00	21	16,287	0.13%
2023/06/06	13	119.88	77.4	119.80	121.50	-64.4	15,681	-0.41%
2023/06/05	0	0.00	8.6	116.41	116.50	-8.6	15,127	-0.06%
2023/06/02	42	116.14	18	115.97	116.50	24	15,003	0.16%
2023/06/01	1	112.00	7.5	112.00	112.00	-6.5	14,515	-0.04%
2023/05/31	15	112.00	0	0.00	111.50	15	14,423	0.10%
2023/05/30	2	110.75	1.4	110.79	111.50	0.6	13,966	0.00%
2023/05/29	37	109.20	1.1	109.00	109.00	35.9	13,542	0.27%
2023/05/26	7	110.64	5	110.50	110.50	2	13,374	0.02%
2023/05/25	0	0.00	10	111.50	108.50	-10	12,872	-0.08%
2023/05/24	1	108.00	0	0.00	108.50	1	12,352	0.01%
2023/05/23	0	109.00	1	110.00	110.00	-1	12,160	-0.01%
2023/05/22	0	0.00	7.1	110.07	110.00	-7.1	12,093	-0.06%
2023/05/18	0	0.00	80.2	107.99	109.00	-80.2	11,980	-0.67%
2023/05/17	1	105.50	2	106.00	105.50	-1	11,829	-0.01%
2023/05/16	0	0.00	2	104.50	104.00	-2	11,782	-0.02%
2023/05/12	0	0.00	1	102.50	103.00	-1	11,987	-0.01%
2023/05/08	0	0.00	1	104.00	104.00	-1	12,266	-0.01%
2023/05/04	1	103.00	1.2	102.33	103.00	-0.2	12,901	0.00%
2023/05/03	1	101.00	0	0.00	101.50	1	12,983	0.01%
2023/05/02	5	101.00	0	0.00	100.50	5	13,109	0.04%
2023/04/28	8	100.63	122	100.75	101.00	-114	13,310	-0.86%	大賣/鉅額交易
2023/04/27	1.1	100.95	0	0.00	101.00	1.1	13,209	0.01%
2023/04/26	11	99.95	1	100.50	100.50	10	13,108	0.08%
2023/04/25	5.2	101.43	0	0.00	101.50	5.2	12,980	0.04%
2023/04/24	2	102.50	1	103.00	102.00	1	12,955	0.01%
2023/04/21	4	102.63	0	0.00	102.50	4	12,978	0.03%
2023/04/20	5	103.90	2	103.50	103.50	3	12,887	0.02%
2023/04/19	1	104.00	0	0.00	103.50	1	13,041	0.01%
2023/04/18	2	105.50	0	0.00	105.50	2	13,118	0.02%
2023/04/17	10	105.90	1	106.00	106.00	9	13,172	0.07%
2023/04/14	1.5	105.83	1.1	104.64	105.50	0.4	13,143	0.00%
2023/04/13	16.2	104.44	0	0.00	103.50	16.2	13,028	0.12%
2023/04/12	11	108.91	1	109.00	109.00	10	12,455	0.08%
2023/04/11	10	108.50	0	0.00	109.00	10	12,271	0.08%
2023/04/10	1	109.00	0	0.00	109.00	1	12,183	0.01%
2023/04/07	9.3	110.88	0	0.00	110.50	9.3	12,032	0.08%
2023/04/06	1	112.50	0.2	112.17	112.50	0.9	11,935	0.01%
2023/03/31	10.1	113.11	5	111.50	112.50	5.1	11,951	0.04%
2023/03/30	0.1	112.50	1	113.00	112.50	-1	12,012	-0.01%
2023/03/29	0	0.00	10	111.50	111.50	-10	12,149	-0.08%
2023/03/28	0	0.00	1	110.00	109.50	-1	12,285	-0.01%
2023/03/27	10	109.00	0	0.00	109.00	10	12,464	0.08%
2023/03/24	0	0.00	6	110.83	111.00	-6	12,707	-0.05%
2023/03/23	0	0.00	3	110.17	110.50	-3	12,687	-0.02%
2023/03/22	0	0.00	1	109.00	109.00	-1	12,755	-0.01%
2023/03/21	11.1	107.10	0	0.00	107.00	11.1	12,828	0.09%
2023/03/20	0	0.00	1	109.00	109.50	-1	12,844	-0.01%
2023/03/17	0	0.00	1	109.50	109.50	-1	12,898	-0.01%
2023/03/16	2	107.00	0	0.00	108.00	2	12,787	0.02%
2023/03/15	0	0.00	1	108.50	108.50	-1	12,898	-0.01%
2023/03/14	1	107.00	6	108.42	107.00	-5	12,825	-0.04%
2023/03/13	0	0.00	3	108.00	108.50	-3	12,754	-0.02%
2023/03/10	4.7	106.67	0	0.00	107.00	4.7	12,780	0.04%
2023/03/09	0	0.00	1	109.50	109.00	-1	13,038	-0.01%
2023/03/08	0.1	109.00	0	109.00	109.50	0.1	13,156	0.00%
2023/03/07	0	0.00	12.7	110.07	110.50	-12.7	13,128	-0.10%
2023/03/02	5	108.00	2.4	107.16	108.00	2.6	13,038	0.02%
2023/03/01	1	105.00	0	0.00	106.00	1	12,956	0.01%
2023/02/24	1	107.00	10.1	106.67	106.00	-9.1	12,931	-0.07%
2023/02/23	10	104.00	0	0.00	103.50	10	12,638	0.08%
2023/02/21	11.7	102.46	0	0.00	102.50	11.7	12,659	0.09%
2023/02/20	0	0.00	1	102.50	103.00	-1	12,861	-0.01%
2023/02/17	2.1	102.29	0	0.00	102.00	2.1	13,032	0.02%
2023/02/16	1	105.00	1	104.00	104.00	0	13,163	0.00%
2023/02/14	1	103.00	0	0.00	104.50	1	13,304	0.01%
2023/02/13	1	103.50	0	0.00	104.00	1	13,322	0.01%
2023/02/10	2	105.75	2	105.50	106.00	0	13,334	0.00%
2023/02/09	0	0.00	1	106.00	106.00	-1	13,324	-0.01%
2023/02/08	0	0.00	1	105.00	106.00	-1	13,162	-0.01%
2023/02/06	0.4	103.00	0	0.00	103.50	0.4	13,121	0.00%
2023/02/03	1	103.00	11	105.50	106.00	-10	13,077	-0.08%
2023/02/02	0	0.00	4.6	103.38	103.00	-4.6	12,842	-0.04%
2023/02/01	1.1	100.55	4	101.00	102.00	-2.9	12,813	-0.02%
2023/01/31	2.5	103.00	0	0.00	100.00	2.5	12,750	0.02%
2023/01/30	0	0.00	5	104.60	105.00	-5	12,579	-0.04%
2023/01/17	0	0.00	5.5	101.00	101.50	-5.5	12,401	-0.04%
2023/01/16	1	101.00	12.5	101.06	101.00	-11.5	12,415	-0.09%
2023/01/13	1	101.00	2	101.00	101.00	-1	12,517	-0.01%
2023/01/11	0	0.00	3	101.50	100.50	-3	12,718	-0.02%
2023/01/10	0	0.00	6	101.17	101.50	-6	12,901	-0.05%
2023/01/09	1	99.40	9	99.85	101.00	-8	12,888	-0.06%
2023/01/06	1	96.90	6.8	96.71	96.80	-5.8	12,828	-0.05%
2023/01/04	0	0.00	6	93.70	93.70	-6	13,044	-0.05%
2023/01/03	1	92.60	0	0.00	94.60	1	13,466	0.01%
2022/12/28	0	0.00	1	93.30	93.50	-1	13,925	-0.01%
2022/12/27	2	94.60	1	94.60	94.50	1	14,067	0.01%
2022/12/26	1	93.30	2	93.70	94.00	-1	14,266	-0.01%
2022/12/23	3	94.03	1	93.70	93.80	2	14,432	0.01%
2022/12/22	0	0.00	2	97.30	97.30	-2	14,432	-0.01%
2022/12/20	5	93.80	3	93.87	93.50	2	14,044	0.01%
2022/12/19	0	0.00	1	95.20	95.80	-1	13,884	-0.01%
2022/12/16	3	96.33	1	96.80	96.20	2	13,615	0.01%
2022/12/15	0	0.00	1	98.40	98.20	-1	13,317	-0.01%
2022/12/14	0	0.00	2	98.00	98.00	-2	13,257	-0.02%
2022/12/13	2	96.60	1	96.30	96.30	1	13,147	0.01%
2022/12/12	1	97.50	3	98.20	98.10	-2	13,109	-0.02%
2022/12/09	3	98.83	1	99.10	99.50	2	13,263	0.02%
2022/12/08	1	98.00	0.1	97.00	97.00	0.9	13,244	0.01%
2022/12/07	2	98.90	3	98.63	99.00	-1	13,433	-0.01%
2022/12/06	2	99.60	3	99.37	99.70	-1	13,437	-0.01%
2022/12/02	2	100.00	0	0.00	101.00	2	13,416	0.01%
2022/12/01	0	0.00	18.5	100.44	101.50	-18.5	13,374	-0.14%
2022/11/30	0	0.00	2	96.40	97.20	-2	13,015	-0.02%
2022/11/29	2	95.40	3	94.10	95.40	-1	12,863	-0.01%
2022/11/28	0	0.00	0.2	94.90	94.60	-0.2	12,883	0.00%
2022/11/23	6	95.55	1	95.50	95.80	5	13,018	0.04%
2022/11/22	0	0.00	7.3	94.07	94.80	-7.3	13,042	-0.06%
2022/11/21	1	94.20	4	94.90	94.20	-3	13,028	-0.02%
2022/11/18	0	0.00	5	94.58	94.90	-5	12,980	-0.04%
2022/11/16	2	93.80	7	93.53	93.60	-5	12,883	-0.04%
2022/11/15	1	92.30	3	92.43	92.80	-2	12,673	-0.02%
2022/11/14	0	0.00	6	91.42	91.70	-6	12,462	-0.05%
2022/11/11	2	89.90	24	90.31	90.40	-22	12,306	-0.18%
2022/11/10	3	85.90	2	86.10	86.50	1	11,996	0.01%
2022/11/09	2	86.20	8.2	86.37	86.80	-6.2	11,953	-0.05%
2022/11/08	1	84.50	0	0.00	84.40	1	11,841	0.01%
2022/11/07	3.2	83.56	10.1	83.37	84.50	-6.9	11,759	-0.06%
2022/11/04	1	80.00	2	80.20	80.50	-1	11,594	-0.01%
2022/11/03	0	0.00	1	79.60	79.50	-1	11,611	-0.01%
2022/11/02	1	79.90	0	0.00	80.00	1	11,553	0.01%
2022/11/01	5	79.92	1	80.00	80.00	4	11,502	0.03%
2022/10/31	3	79.40	2.1	79.02	80.40	1	11,489	0.01%
2022/10/28	1	79.80	5	80.16	80.70	-4	11,502	-0.03%
2022/10/27	0	0.00	8	78.10	78.70	-8	11,368	-0.07%
2022/10/26	0	0.00	1	77.70	76.90	-1	11,325	-0.01%
2022/10/25	1	76.90	1	76.80	77.30	0	11,279	0.00%
2022/10/24	1	78.20	2	78.10	77.70	-1	11,351	-0.01%
2022/10/21	0	0.00	4	76.38	76.30	-4	11,514	-0.03%
2022/10/20	1.3	74.07	0	0.00	76.00	1.3	11,462	0.01%
2022/10/19	3	75.10	11	74.94	74.90	-8	11,252	-0.07%
2022/10/18	9	75.67	7.5	76.21	76.10	1.5	11,146	0.01%
2022/10/17	1	75.50	0	0.00	76.20	1	10,953	0.01%
2022/10/14	5	75.52	9	75.17	75.80	-4	10,940	-0.04%
2022/10/13	5	72.54	3	72.23	72.40	2	10,874	0.02%
2022/10/12	8.4	73.46	2	73.40	73.20	6.4	10,751	0.06%
2022/10/11	18.2	75.82	1	75.10	74.60	17.2	10,625	0.16%
2022/10/07	6.5	82.17	2	81.70	82.00	4.5	10,314	0.04%
2022/10/06	0	0.00	10	82.50	82.80	-10	10,368	-0.10%
2022/10/05	1	82.50	20.2	82.63	81.90	-19.2	10,322	-0.19%
2022/10/04	6	79.60	3	79.20	79.80	3	10,094	0.03%
2022/10/03	15.5	78.17	1	78.50	77.10	14.5	9,975	0.15%
2022/09/30	5.2	79.34	0	0.00	80.10	5.2	9,872	0.05%
2022/09/29	13	79.20	3	79.83	78.90	10	9,890	0.10%
2022/09/28	4.4	78.91	0	0.00	78.20	4.4	9,893	0.04%
2022/09/27	3.2	81.14	0	0.00	81.10	3.2	9,896	0.03%
2022/09/26	3.6	81.57	16	80.68	81.30	-12.4	10,077	-0.12%
2022/09/23	2	84.15	0	0.00	84.00	2	10,147	0.02%
2022/09/22	3.2	84.19	2	84.50	84.60	1.2	10,734	0.01%
2022/09/21	0	0.00	3	84.97	84.90	-3	11,653	-0.03%
2022/09/20	1	85.20	0	0.00	85.40	1	12,079	0.01%
2022/09/19	2	84.60	2	84.30	84.30	0	12,196	0.00%
2022/09/16	10	83.58	0	0.00	83.60	10	12,597	0.08%
2022/09/15	0	0.00	6	83.22	83.20	-6	12,424	-0.05%
2022/09/14	9.2	82.47	0	0.00	82.70	9.2	12,447	0.07%
2022/09/13	1.3	86.35	3.4	86.21	85.90	-2.1	12,225	-0.02%
2022/09/12	5	83.40	42	83.06	83.00	-37	12,106	-0.31%
2022/09/07	3.2	80.41	0	0.00	80.20	3.2	12,305	0.03%
2022/09/05	5	82.56	0	0.00	82.30	5	12,515	0.04%
2022/09/02	1	83.40	0	0.00	82.70	1	12,669	0.01%
2022/09/01	10.4	83.73	1	84.20	83.90	9.4	12,719	0.07%
2022/08/30	1.2	84.82	1	84.40	84.60	0.2	12,730	0.00%
2022/08/29	5	84.52	3	84.00	84.40	2	12,770	0.02%
2022/08/26	0	0.00	1	87.80	87.50	-1	12,778	-0.01%
2022/08/25	1	86.40	6	86.43	86.40	-5	12,839	-0.04%
2022/08/24	0.1	86.80	1	86.40	86.20	-0.9	12,916	-0.01%
2022/08/23	4	86.43	2	86.70	86.60	2	13,324	0.02%
2022/08/22	2	88.75	0	0.00	88.70	2	13,371	0.01%
2022/08/19	0.3	89.70	2	89.80	90.00	-1.8	13,551	-0.01%
2022/08/18	4	89.20	0	0.00	89.40	4	13,609	0.03%
2022/08/17	0	0.00	10	90.30	90.60	-10	13,673	-0.07%
2022/08/16	5	90.70	0	0.00	90.70	5	13,698	0.04%
2022/08/15	2	90.40	4	90.50	90.50	-2	13,727	-0.01%
2022/08/12	5.1	89.50	7.1	89.45	89.50	-2	13,715	-0.01%
2022/08/11	0	0.00	2	89.30	89.50	-2	13,766	-0.01%
2022/08/10	2	86.55	0	0.00	87.00	2	13,914	0.01%
2022/08/09	1	87.70	11	87.87	87.70	-10	13,984	-0.07%
2022/08/08	5	87.80	0	0.00	87.90	5	13,975	0.04%
2022/08/05	0	0.00	2	87.80	88.20	-2	14,041	-0.01%
2022/08/04	0	0.00	10	87.21	87.40	-10	14,097	-0.07%
2022/08/03	1	86.00	2	85.55	86.00	-1	13,964	-0.01%
2022/08/02	6	84.45	0	0.00	84.50	6	13,932	0.04%
2022/07/29	27.1	86.59	2	86.60	86.40	25.1	14,016	0.18%
2022/07/28	1	87.30	0	0.00	87.80	1	13,911	0.01%
2022/07/27	0	0.00	2	82.90	85.10	-2	13,666	-0.01%
2022/07/22	1	85.70	4	85.03	85.20	-3	14,182	-0.02%
2022/07/21	1	84.10	4.2	84.75	85.70	-3.2	14,258	-0.02%
2022/07/20	3	83.40	7	83.90	83.40	-4	14,176	-0.03%
2022/07/19	3	80.37	5	81.84	82.60	-2	14,260	-0.01%
2022/07/18	0.1	81.30	17.9	80.42	81.10	-17.8	14,201	-0.12%
2022/07/15	0	0.00	6	79.03	79.20	-6	14,075	-0.04%
2022/07/14	1	76.40	8	78.41	78.40	-7	14,036	-0.05%
2022/07/12	2	73.75	0	0.00	73.80	2	13,843	0.01%
2022/07/11	1	75.80	3	76.23	75.80	-2	13,808	-0.01%
2022/07/08	12	75.94	11	76.05	76.10	1	13,829	0.01%
2022/07/06	5	73.34	0	0.00	73.10	5	13,831	0.04%
2022/07/05	7	75.23	4	75.70	74.80	3	13,870	0.02%
2022/07/04	19.1	74.12	0	0.00	74.00	19.1	13,839	0.14%
2022/07/01	19	74.95	1	74.80	74.50	18	13,771	0.13%
2022/06/30	6.6	76.63	14	76.50	76.40	-7.4	13,699	-0.05%
2022/06/29	24	80.58	0	0.00	79.10	24	13,172	0.18%
2022/06/28	7.3	91.77	0	0.00	91.00	7.3	12,232	0.06%
2022/06/27	3	94.40	1	93.90	94.30	2	11,853	0.02%
2022/06/24	11.4	92.99	1	90.90	92.00	10.4	11,676	0.09%
2022/06/23	1.2	95.74	0	0.00	95.40	1.2	11,268	0.01%
2022/06/22	0.2	97.40	0	0.00	96.40	0.2	11,263	0.00%
2022/06/21	0	0.00	2	98.10	99.40	-2	11,265	-0.02%
2022/06/20	0.2	97.60	0	0.00	96.20	0.2	11,277	0.00%
2022/06/17	12.4	98.42	0	0.00	97.50	12.4	11,262	0.11%
2022/06/15	5.1	100.50	0	0.00	100.00	5.1	11,149	0.05%
2022/06/14	0.2	101.00	0	0.00	102.00	0.2	11,273	0.00%
2022/06/13	3	102.00	1	102.00	102.00	2	11,265	0.02%
2022/06/10	0	0.00	8	105.13	105.00	-8	11,236	-0.07%
2022/06/09	2	105.00	1	105.00	105.00	1	11,275	0.01%
2022/06/08	0	0.00	5	104.10	104.00	-5	11,321	-0.04%
2022/06/07	1	103.00	1	104.50	102.50	0	11,290	0.00%
2022/06/06	0	0.00	1	104.50	104.50	-1	11,303	-0.01%
2022/06/02	0	0.00	8	104.44	104.00	-8	11,477	-0.07%
2022/05/30	1	102.50	2	103.00	103.00	-1	11,566	-0.01%
2022/05/27	4	100.75	7	100.17	101.00	-3	11,498	-0.03%
2022/05/26	0	0.00	57	98.89	98.60	-57	11,509	-0.50%
2022/05/25	1	98.80	1	97.70	98.20	0	11,666	0.00%
2022/05/24	0.2	96.90	0	0.00	96.60	0.2	11,910	0.00%
2022/05/20	1	96.90	0	0.00	97.50	1	12,136	0.01%
2022/05/19	0.2	95.50	0	0.00	95.70	0.2	12,182	0.00%
2022/05/18	1	97.10	1	98.10	96.90	0	12,207	0.00%
2022/05/17	1	97.00	2	97.30	97.30	-1	12,138	-0.01%
2022/05/16	0	0.00	5	94.90	94.70	-5	12,175	-0.04%
2022/05/13	1	93.90	1	93.80	94.30	0	12,222	0.00%
2022/05/12	1	94.60	1	93.30	93.00	0	12,346	0.00%
2022/05/11	0	0.00	5	95.10	96.20	-5	12,730	-0.04%
2022/05/10	2	94.30	0	0.00	95.40	2	12,921	0.02%
2022/05/09	12	94.45	0	0.00	94.10	12	13,080	0.09%
2022/05/06	1	95.80	1	95.70	95.90	0	13,159	0.00%
2022/05/05	6.3	98.40	1	98.60	98.60	5.3	13,331	0.04%
2022/04/29	0	0.00	8.1	97.34	95.60	-8.1	13,727	-0.06%
2022/04/28	1.1	92.14	2	92.45	93.00	-0.9	13,695	-0.01%
2022/04/27	5.2	91.50	1	92.00	91.80	4.2	13,571	0.03%
2022/04/26	0	0.00	1	95.20	95.00	-1	13,548	-0.01%
2022/04/25	12.5	95.39	0.3	95.80	94.60	12.2	13,653	0.09%
2022/04/21	0	0.00	1	99.60	99.50	-1	13,720	-0.01%
2022/04/20	1	99.20	0	0.00	99.20	1	13,788	0.01%
2022/04/19	6	98.23	2	98.46	98.10	4	13,782	0.03%
2022/04/18	1	97.71	2	97.70	97.90	-1	13,882	-0.01%
2022/04/15	2	97.85	8.8	97.91	97.90	-6.8	13,944	-0.05%
2022/04/14	0	0.00	6.3	100.40	99.50	-6.3	14,094	-0.04%
2022/04/13	11	98.60	4	98.30	99.10	7	14,270	0.05%
2022/04/12	62.3	97.36	0	0.00	96.60	62.3	14,668	0.42%
2022/04/11	1.4	99.23	1	99.10	97.90	0.4	14,632	0.00%
2022/04/08	2	100.20	0	0.00	100.50	2	14,559	0.01%
2022/04/07	1	100.00	0	0.00	99.80	1	14,505	0.01%
2022/04/06	2.2	101.05	0	0.00	102.00	2.2	14,349	0.02%
2022/04/01	3.2	102.18	0	0.00	103.50	3.2	14,227	0.02%
2022/03/31	1	103.50	0	0.00	103.50	1	14,173	0.01%
2022/03/30	0	0.00	13	103.50	104.50	-13	14,225	-0.09%
2022/03/25	1	104.50	0	0.00	104.50	1	14,066	0.01%
2022/03/23	0	0.00	2	105.00	105.50	-2	14,096	-0.01%
2022/03/22	5.2	104.85	1	104.00	104.50	4.2	14,181	0.03%
2022/03/21	0.1	105.00	1.5	105.00	105.00	-1.4	14,207	-0.01%
2022/03/18	0	0.00	15.3	104.56	104.50	-15.3	14,268	-0.11%
2022/03/17	0	0.00	11	103.59	103.50	-11	14,151	-0.08%
2022/03/16	4	99.33	0	0.00	99.80	4	14,003	0.03%
2022/03/15	3.4	99.12	0	0.00	98.90	3.4	14,157	0.02%
2022/03/14	1	101.50	2	102.00	102.00	-1	14,255	-0.01%
2022/03/11	1.3	100.12	0.7	100.50	100.50	0.6	14,304	0.00%
2022/03/10	11	100.55	1.7	100.50	100.50	9.3	14,319	0.06%
2022/03/09	2	98.40	0	0.00	98.20	2	14,509	0.01%
2022/03/08	2.1	96.53	1	97.10	96.10	1.1	14,624	0.01%
2022/03/07	6.5	97.89	10.3	97.49	97.60	-3.8	14,485	-0.03%
2022/03/04	0.2	102.00	0	0.00	102.00	0.2	14,210	0.00%
2022/03/03	0	0.00	3	103.50	103.50	-3	14,243	-0.02%
2022/03/02	0.7	102.50	1	103.00	102.50	-0.3	14,184	0.00%
2022/03/01	0	0.00	1	103.00	103.00	-1	14,258	-0.01%
2022/02/25	1.5	99.95	0	0.00	99.30	1.5	14,182	0.01%
2022/02/24	6.2	99.89	2	99.90	99.70	4.2	14,038	0.03%
2022/02/23	0.2	102.00	0.1	103.00	102.00	0.1	13,833	0.00%
2022/02/22	0	0.00	1	102.50	103.00	-1	13,803	-0.01%
2022/02/21	1.2	104.81	0.5	104.50	105.00	0.7	13,711	0.01%
2022/02/18	0	0.00	3	102.67	104.00	-3	13,711	-0.02%
2022/02/17	2.3	103.50	3	103.67	104.00	-0.7	13,713	-0.01%
2022/02/16	2	102.50	3	102.67	102.50	-1	13,674	-0.01%
2022/02/15	1	100.00	1	100.50	100.00	0	13,729	0.00%
2022/02/14	6	100.07	19	100.47	100.00	-13	13,870	-0.09%
2022/02/11	8	104.13	3	103.33	103.00	5	13,832	0.04%
2022/02/10	0	0.00	1	103.00	103.50	-1	13,727	-0.01%
2022/02/09	1	101.50	1	101.50	102.00	0	13,909	0.00%
2022/02/08	7	100.43	1	100.00	100.00	6	13,748	0.04%
2022/02/07	1.1	99.41	2	101.00	100.00	-0.9	13,608	-0.01%
2022/01/26	4.1	99.09	2	99.10	98.80	2.1	13,419	0.02%
2022/01/25	11.5	99.14	4	99.78	100.00	7.5	13,366	0.06%
2022/01/24	1	101.00	2	101.00	101.50	-1	13,229	-0.01%
2022/01/21	17	102.18	1	101.50	101.50	16	13,561	0.12%
2022/01/20	0	0.00	2	105.50	105.50	-2	13,452	-0.01%
2022/01/19	6	105.50	0	0.00	105.00	6	13,454	0.04%
2022/01/18	4	108.00	3	109.50	107.50	1	13,380	0.01%
2022/01/17	0	0.00	3	107.00	108.00	-3	13,341	-0.02%
2022/01/14	1	104.50	4	105.50	105.50	-3	13,327	-0.02%
2022/01/13	2	104.75	0	0.00	105.00	2	13,351	0.01%
2022/01/12	2	106.75	0	0.00	107.00	2	13,438	0.01%
2022/01/11	2.5	106.50	0	0.00	106.50	2.5	13,574	0.02%
2022/01/10	8	105.50	1.1	105.95	106.00	6.9	13,619	0.05%
2022/01/07	8	106.38	1	106.00	106.50	7	13,860	0.05%
2022/01/06	11	108.50	1.1	108.52	108.50	9.9	13,910	0.07%
2022/01/05	2.1	110.48	22	110.20	111.00	-19.9	13,981	-0.14%
2022/01/04	2	106.51	0	0.00	107.00	2	14,061	0.01%
2022/01/03	1	105.50	1	105.50	105.50	0	14,368	0.00%
2021/12/30	1	106.50	4	106.63	106.50	-3	14,588	-0.02%
2021/12/29	0	0.00	6	106.58	106.00	-6	14,793	-0.04%
2021/12/28	1	105.50	3	106.00	105.50	-2	15,223	-0.01%
2021/12/27	0	0.00	1	105.00	105.00	-1	15,491	-0.01%
2021/12/24	0	0.00	3	105.00	105.00	-3	15,556	-0.02%
2021/12/23	2	103.50	3	104.33	103.50	-1	15,660	-0.01%
2021/12/21	2	102.00	1	102.00	102.00	1	16,201	0.01%
2021/12/20	1.1	102.45	0	0.00	101.50	1.1	16,269	0.01%
2021/12/17	0	0.00	0.4	102.00	102.00	-0.4	16,274	0.00%
2021/12/16	3.2	103.47	0	0.00	103.50	3.2	16,197	0.02%
2021/12/15	4	101.63	0	0.00	101.50	4	16,320	0.02%
2021/12/14	3	101.83	0	0.00	102.00	3	16,569	0.02%
2021/12/10	3	104.00	2	104.00	103.00	1	16,486	0.01%
2021/12/09	8	104.44	1	104.50	104.50	7	16,356	0.04%
2021/12/08	0	0.00	8	107.25	107.00	-8	16,131	-0.05%
2021/12/07	12	105.00	2	104.00	104.00	10	16,069	0.06%
2021/12/06	5	106.30	2	106.00	106.00	3	15,944	0.02%
2021/12/03	5	109.10	22.6	108.31	109.00	-17.6	15,909	-0.11%
2021/12/02	6	105.50	6	105.75	105.00	0	15,758	0.00%
2021/12/01	7	104.43	3	103.33	104.00	4	15,689	0.03%
2021/11/30	1	102.00	0	0.00	102.00	1	15,699	0.01%
2021/11/29	3	100.43	1	101.50	101.00	2	15,545	0.01%
2021/11/26	2	102.00	0.2	102.00	101.50	1.8	15,503	0.01%
2021/11/25	1	102.50	1	103.50	104.00	0	15,535	0.00%
2021/11/24	5	103.40	1	103.00	103.00	4	15,507	0.03%
2021/11/23	3	104.83	1	105.00	105.00	2	15,478	0.01%
2021/11/22	2.1	106.50	1	107.00	106.50	1.1	15,421	0.01%
2021/11/19	2	106.50	7.5	106.67	106.00	-5.5	15,327	-0.04%
2021/11/18	1	106.00	3	106.00	106.00	-2	15,281	-0.01%
2021/11/17	0	0.00	2	106.00	106.50	-2	15,311	-0.01%
2021/11/16	0.1	105.50	0	0.00	105.50	0.1	15,353	0.00%
2021/11/15	2.1	104.98	1	105.00	105.50	1.1	15,407	0.01%
2021/11/12	2	102.75	1	104.00	104.00	1	15,418	0.01%
2021/11/11	4	101.75	7	102.21	102.50	-3	15,390	-0.02%
2021/11/10	1	103.00	4	103.75	104.00	-3	15,331	-0.02%
2021/11/09	24	106.10	8	106.12	105.00	16	15,379	0.10%
2021/11/08	29.5	104.55	23	104.46	105.50	6.5	15,065	0.04%
2021/11/05	1	99.15	5.5	99.39	99.70	-4.5	14,812	-0.03%
2021/11/04	4	98.75	1	99.00	98.10	3	14,838	0.02%
2021/11/03	7	98.30	0	0.00	98.30	7	14,890	0.05%
2021/11/02	2.2	98.73	5	99.74	98.80	-2.8	14,979	-0.02%
2021/11/01	10	98.30	205	98.25	98.20	-195	15,058	-1.29%	大賣/鉅額交易
2021/10/29	11	100.39	31	100.58	99.80	-20	15,088	-0.13%
2021/10/28	38.5	99.13	7	99.56	99.80	31.5	14,769	0.21%
2021/10/27	12.1	97.59	0	0.00	97.20	12.1	14,813	0.08%
2021/10/26	11.4	97.83	1	97.20	98.00	10.4	15,457	0.07%
2021/10/25	11	96.51	1.3	97.02	96.40	9.7	15,412	0.06%
2021/10/22	8	95.45	0	0.00	96.00	8	15,400	0.05%
2021/10/21	8	96.85	22	97.66	95.90	-14	15,286	-0.09%
2021/10/20	7	98.10	1	97.50	97.70	6	15,171	0.04%
2021/10/19	11	97.12	4	97.88	98.40	7	15,081	0.05%
2021/10/18	7	95.47	0	0.00	94.60	7	15,030	0.05%
2021/10/15	33	95.78	4	95.58	96.20	29	15,075	0.19%
2021/10/14	5	92.92	0	0.00	93.60	5	14,906	0.03%
2021/10/13	7	93.14	2	93.80	92.40	5	14,820	0.03%
2021/10/12	4.2	94.11	12	94.30	93.50	-7.8	14,731	-0.05%
2021/10/08	19	97.34	0	0.00	96.20	19	14,563	0.13%
2021/10/07	2	100.00	2	100.00	101.00	0	14,200	0.00%
2021/10/06	5	99.85	0.1	100.00	100.00	5	14,086	0.04%
2021/10/05	8.7	100.61	0	0.00	100.50	8.7	13,924	0.06%
2021/10/04	10	104.25	0	0.00	103.50	10	13,544	0.07%
2021/10/01	9	106.78	2	107.00	108.00	7	13,320	0.05%
2021/09/30	6	109.08	0	0.00	109.00	6	13,249	0.05%
2021/09/29	13	107.15	3	107.83	106.00	10	13,056	0.08%
2021/09/28	11	112.45	0	0.00	112.50	11	12,775	0.09%
2021/09/27	3	115.17	0	0.00	115.50	3	12,519	0.02%
2021/09/23	5	116.60	2	118.00	116.50	3	12,536	0.02%
2021/09/22	6	114.17	5	114.90	116.00	1	12,619	0.01%
2021/09/17	5	119.20	2	120.00	118.00	3	12,583	0.02%
2021/09/16	4	122.25	0	0.00	121.50	4	12,353	0.03%
2021/09/15	1	123.50	3	125.00	124.00	-2	12,299	-0.02%
2021/09/13	1	124.00	0.2	125.00	124.00	0.8	12,395	0.01%
2021/09/10	4	125.75	9	126.00	128.00	-5	12,477	-0.04%
2021/09/09	0	0.00	1	122.50	122.00	-1	12,421	-0.01%
2021/09/08	3	117.83	2	119.50	119.50	1	12,447	0.01%
2021/09/07	10	120.90	0	0.00	121.50	10	12,404	0.08%
2021/09/06	11	125.36	8	126.25	124.50	3	12,357	0.02%
2021/09/03	8	127.75	2.1	128.24	128.50	6	12,569	0.05%
2021/09/02	9.8	126.12	3	125.50	125.50	6.8	12,521	0.05%
2021/09/01	9	126.17	0	0.00	126.50	9	12,503	0.07%
2021/08/31	20	125.65	20	125.30	128.50	0	12,524	0.00%
2021/08/30	41	127.28	1	129.00	129.00	40	12,664	0.32%
2021/08/27	1	126.50	4.3	125.63	127.00	-3.3	12,574	-0.03%
2021/08/26	1	121.50	1	124.50	123.50	0	12,541	0.00%
2021/08/23	8	121.50	9	121.39	121.00	-1	12,772	-0.01%
2021/08/20	1	117.00	2	117.50	116.00	-1	12,842	-0.01%
2021/08/19	6	115.17	21	115.50	115.50	-15	12,963	-0.12%
2021/08/18	2	118.00	8	116.94	119.00	-6	13,026	-0.05%
2021/08/17	5	117.70	0.1	117.00	117.00	4.9	13,114	0.04%
2021/08/16	3	122.00	0	0.00	122.00	3	12,975	0.02%
2021/08/13	8.6	122.59	6.8	121.97	120.00	1.8	13,105	0.01%
2021/08/12	5.1	124.61	0	0.00	125.50	5.1	13,011	0.04%
2021/08/11	8	127.81	3.1	126.84	127.00	4.9	13,044	0.04%
2021/08/10	1	128.00	36	126.32	126.50	-35	13,131	-0.27%
2021/08/09	3	127.33	18	127.72	128.00	-15	13,380	-0.11%
2021/08/06	6	130.75	1	129.00	129.00	5	13,718	0.04%
2021/08/05	7	131.71	1	131.50	132.00	6	13,958	0.04%
2021/08/04	0	129.50	6	129.50	131.00	-6	14,360	-0.04%
2021/08/03	4	124.63	5	126.10	127.00	-1	14,475	-0.01%
2021/08/02	25	123.56	22	125.11	125.50	3	14,467	0.02%
2021/07/30	15	122.47	39	122.28	122.50	-24	14,405	-0.17%
2021/07/29	0	0.00	7	114.29	115.00	-7	13,902	-0.05%
2021/07/28	6	111.83	0	0.00	112.50	6	14,116	0.04%
2021/07/27	1	115.00	1	116.00	115.00	0	14,374	0.00%
2021/07/26	4	115.38	2	115.00	115.00	2	14,731	0.01%
2021/07/23	4	116.13	0	0.00	115.00	4	15,164	0.03%
2021/07/22	3	119.00	3	118.67	117.50	0	15,636	0.00%
2021/07/21	10	118.50	17	119.76	119.50	-7	15,887	-0.04%
2021/07/20	4	118.00	11	117.91	118.00	-7	16,329	-0.04%
2021/07/19	30	117.50	1	118.00	117.50	29	16,317	0.18%
2021/07/16	2	115.51	0.2	117.00	116.50	1.8	16,454	0.01%
2021/07/15	3	119.33	20.1	118.67	120.00	-17.1	16,379	-0.10%
2021/07/14	0	0.00	11	115.05	114.50	-11	16,098	-0.07%
2021/07/13	20	116.25	21	115.29	115.50	-1	16,076	-0.01%
2021/07/12	1	111.50	9	112.94	112.50	-8	16,135	-0.05%
2021/07/09	0	0.00	3	112.00	111.00	-3	16,200	-0.02%
2021/07/08	5	112.40	0	0.00	112.00	5	16,373	0.03%
2021/07/07	0	0.00	4.2	114.38	114.50	-4.2	16,499	-0.03%
2021/07/06	0	0.00	33	113.95	113.00	-33	16,851	-0.20%
2021/07/05	8	113.69	2.1	112.98	114.00	5.9	17,135	0.03%
2021/07/02	0	0.00	1.2	112.07	112.00	-1.2	17,210	-0.01%
2021/07/01	0	0.00	2	112.00	111.00	-2	17,383	-0.01%
2021/06/30	1	111.00	2	112.50	112.00	-1	17,625	-0.01%
2021/06/29	11	111.23	4	111.00	113.00	7	17,685	0.04%
2021/06/28	9.3	112.91	4.2	113.48	112.50	5.1	17,702	0.03%
2021/06/25	0	0.00	5	117.20	117.50	-5	17,800	-0.03%
2021/06/23	2	115.00	5.1	115.61	116.00	-3.1	18,121	-0.02%
2021/06/22	4	113.38	0	0.00	113.00	4	18,176	0.02%
2021/06/21	6	113.17	1.2	113.00	113.00	4.8	18,272	0.03%
2021/06/18	0.3	116.00	3	117.50	116.50	-2.7	18,445	-0.01%
2021/06/17	1	115.00	1	116.00	118.00	0	18,570	0.00%
2021/06/16	2	116.00	2	117.25	115.50	0	18,872	0.00%
2021/06/15	3.2	118.00	31	117.50	118.00	-27.8	19,182	-0.14%
2021/06/11	38	118.82	18	119.03	118.50	20	19,357	0.10%
2021/06/10	1	115.00	8.1	115.81	116.50	-7.1	19,309	-0.04%
2021/06/09	0	0.00	6.2	113.51	114.00	-6.2	19,532	-0.03%
2021/06/08	2	116.25	1	115.00	115.50	1	19,798	0.01%
2021/06/07	0	0.00	14.6	114.62	115.50	-14.6	19,994	-0.07%
2021/06/04	0	0.00	1	110.50	111.00	-1	19,968	-0.01%
2021/06/03	0	0.00	1	111.00	112.00	-1	20,393	0.00%
2021/06/02	7	112.50	1	112.01	111.00	6	20,500	0.03%
2021/06/01	0	0.00	9	112.89	113.00	-9	20,846	-0.04%
2021/05/31	4	110.88	9	111.28	111.50	-5	21,169	-0.02%
2021/05/28	7	109.86	5	110.20	110.50	2	21,319	0.01%
2021/05/27	2	105.50	2	106.75	109.00	0	21,519	0.00%
2021/05/26	9	109.00	3.6	110.10	107.50	5.4	21,733	0.02%
2021/05/25	6	108.00	2	108.99	108.50	4	21,844	0.02%
2021/05/24	1	105.00	6	105.83	106.50	-5	22,003	-0.02%
2021/05/21	13	105.73	15	106.87	105.50	-2	22,453	-0.01%
2021/05/20	2	105.50	8	105.38	106.50	-6	22,841	-0.03%
2021/05/19	0	0.00	2.1	106.02	105.50	-2.1	23,478	-0.01%
2021/05/18	1	104.50	2	106.25	106.50	-1	24,781	0.00%
2021/05/17	1	101.00	6	103.33	103.00	-5	24,950	-0.02%
2021/05/14	2	103.25	24	104.85	105.00	-22	26,053	-0.08%
2021/05/13	6	98.85	18	99.32	100.00	-12	25,966	-0.05%
2021/05/12	21	96.73	10.5	98.03	97.00	10.5	25,924	0.04%
2021/05/11	20	104.43	2	104.75	103.50	18	25,978	0.07%
2021/05/10	2	110.25	1	115.00	110.00	1	26,092	0.00%
2021/05/07	0.4	112.50	13	112.35	113.00	-12.6	26,508	-0.05%
2021/05/06	8	106.44	1	105.50	107.50	7	26,802	0.03%
2021/05/05	3.1	107.00	0	0.00	106.50	3.1	26,960	0.01%
2021/05/04	3	110.33	14.1	111.00	111.50	-11.1	27,386	-0.04%
2021/05/03	20.2	113.68	42.1	116.55	112.50	-21.9	27,629	-0.08%
2021/04/29	50.1	118.14	6	119.67	118.00	44.1	27,659	0.16%
2021/04/28	9	122.33	37.3	121.94	123.00	-28.3	27,595	-0.10%
2021/04/27	8	117.63	16	118.25	118.00	-8	27,845	-0.03%
2021/04/26	15	115.23	42.5	115.78	118.00	-27.5	28,423	-0.10%
2021/04/23	1	110.50	13	110.58	111.00	-12	28,473	-0.04%
2021/04/22	3.1	110.10	9	109.33	108.00	-5.9	28,964	-0.02%
2021/04/21	5	110.50	3	111.17	110.00	2	29,456	0.01%
2021/04/20	2	112.25	1.1	112.45	113.00	0.9	30,225	0.00%
2021/04/19	3	112.33	0	0.00	111.50	3	31,196	0.01%
2021/04/16	2	112.75	10.4	112.46	113.00	-8.4	31,585	-0.03%
2021/04/15	3	108.33	7	108.43	109.00	-4	31,907	-0.01%
2021/04/14	15	108.57	3	111.67	110.00	12	32,258	0.04%
2021/04/13	3.3	113.30	4	113.63	112.50	-0.7	33,038	0.00%
2021/04/12	5.1	113.42	28	114.16	112.50	-22.9	33,479	-0.07%
2021/04/09	9	112.28	16.5	112.36	112.00	-7.5	33,577	-0.02%
2021/04/08	4	110.50	5.5	111.09	111.50	-1.5	33,482	0.00%
2021/04/07	1	112.50	7	111.71	111.50	-6	33,511	-0.02%
2021/04/06	9	111.33	34	110.62	111.50	-25	33,630	-0.07%
2021/04/01	4	107.13	24	108.25	107.50	-20	33,613	-0.06%
2021/03/31	10	108.35	2.2	107.57	107.50	7.9	33,924	0.02%
2021/03/30	5	109.70	18.1	110.25	111.00	-13.1	34,424	-0.04%
2021/03/29	0	0.00	8	108.88	109.00	-8	34,350	-0.02%
2021/03/26	2	106.25	11	106.82	107.00	-9	34,367	-0.03%
2021/03/25	8	105.13	1.5	105.91	106.00	6.6	34,338	0.02%
2021/03/24	12	106.58	3.4	107.03	107.00	8.7	34,381	0.03%
2021/03/23	24	108.65	21.4	108.68	108.00	2.6	34,536	0.01%
2021/03/22	11.1	106.64	28.1	107.86	108.00	-17.1	34,448	-0.05%
2021/03/19	11.1	105.99	10	108.00	108.00	1.1	34,461	0.00%
2021/03/18	16	106.50	51.9	106.55	106.50	-35.9	34,326	-0.10%
2021/03/17	5.3	103.49	1	103.50	103.00	4.3	34,419	0.01%
2021/03/16	4	103.50	2	103.00	104.00	2	34,648	0.01%
2021/03/15	34	102.35	3.3	102.69	102.50	30.8	34,624	0.09%
2021/03/12	59	105.38	10	105.65	105.00	49	34,457	0.14%
2021/03/11	121	104.59	22	103.70	105.00	99	34,635	0.29%	大買/
2021/03/10	3.2	101.44	5	102.00	101.00	-1.8	34,705	-0.01%
2021/03/09	14	99.57	10.1	99.44	101.00	3.9	34,756	0.01%
2021/03/08	4	103.13	10	103.50	102.50	-6	34,625	-0.02%
2021/03/05	26	101.17	11.1	102.91	102.00	15	34,784	0.04%
2021/03/04	9.2	102.97	3	103.83	103.00	6.2	35,437	0.02%
2021/03/03	4.4	105.99	9	106.50	107.00	-4.6	35,207	-0.01%
2021/03/02	44	106.82	16.7	106.87	106.00	27.4	35,039	0.08%
2021/02/26	15	103.90	35	104.86	103.50	-20	34,835	-0.06%
2021/02/25	5.1	108.49	2	108.00	107.50	3.1	34,544	0.01%
2021/02/24	13.1	107.19	5.1	106.51	106.00	8	34,504	0.02%
2021/02/23	15.4	108.28	4.6	108.80	110.00	10.8	34,280	0.03%
2021/02/22	45.5	112.27	16	111.81	112.00	29.5	33,881	0.09%
2021/02/19	11	112.64	26.1	113.48	113.50	-15.1	33,474	-0.05%
2021/02/18	35.8	117.19	38.3	116.84	117.50	-2.5	32,992	-0.01%
2021/02/17	7	116.00	7.2	116.00	116.00	-0.2	31,771	0.00%
2021/02/05	9.5	104.03	63.5	104.77	105.50	-54	31,522	-0.17%
2021/02/04	5.1	97.88	22	97.30	97.70	-16.9	30,348	-0.06%
2021/02/03	24	98.73	3	97.90	98.10	21	30,349	0.07%
2021/02/02	15.1	98.93	20.2	98.50	98.60	-5.2	30,594	-0.02%
2021/02/01	48.3	94.04	28	94.46	94.90	20.3	30,391	0.07%
2021/01/29	5	93.64	1.1	94.90	92.00	3.9	30,242	0.01%
2021/01/28	38.1	94.64	7.3	94.34	94.50	30.8	29,989	0.10%
2021/01/27	10	98.55	5.3	98.82	98.30	4.7	29,853	0.02%
2021/01/26	43.4	99.79	48.1	99.71	98.40	-4.7	29,922	-0.02%
2021/01/25	34	104.35	22	102.91	102.00	12	30,592	0.04%
2021/01/22	16	104.94	7.3	105.23	105.00	8.7	30,189	0.03%
2021/01/21	37.2	105.39	24	104.98	105.50	13.2	29,972	0.04%
2021/01/20	18.5	105.16	83	104.86	104.50	-64.5	29,786	-0.22%
2021/01/19	31.8	105.24	91.8	105.96	105.50	-60	29,271	-0.20%
2021/01/18	19	98.43	30.1	98.83	100.50	-11.1	28,867	-0.04%
2021/01/15	18	101.41	10	99.86	98.00	8	28,441	0.03%
2021/01/14	25.2	100.18	31.1	99.56	99.00	-5.9	28,182	-0.02%
2021/01/13	12	97.34	43.4	97.01	99.60	-31.3	28,111	-0.11%
2021/01/12	27	92.92	24	93.95	92.20	3	27,419	0.01%
2021/01/11	24	89.13	40.5	89.93	90.40	-16.5	26,570	-0.06%
2021/01/08	20.1	88.67	70	89.54	88.00	-49.9	26,340	-0.19%
2021/01/07	142	90.49	25.1	90.18	89.40	117	25,958	0.45%	大買/鉅額交易
2021/01/06	42	88.99	59.7	88.96	88.50	-17.7	25,686	-0.07%
2021/01/05	15.1	85.55	23.6	85.45	86.60	-8.5	24,823	-0.03%
2021/01/04	0	0.00	32.3	82.84	83.90	-32.3	24,592	-0.13%
2020/12/31	3	81.83	0.5	81.40	81.30	2.5	24,334	0.01%
2020/12/30	1.1	80.60	0	0.00	81.70	1.1	24,220	0.00%
2020/12/29	14	80.56	6	80.40	80.70	8	24,250	0.03%
2020/12/28	3	81.77	3	82.03	81.70	0	24,227	0.00%
2020/12/25	9.1	81.33	24	82.23	80.90	-14.9	24,055	-0.06%
2020/12/24	11.1	80.85	96	79.87	80.50	-84.9	23,732	-0.36%
2020/12/23	19	77.19	20	77.09	77.20	-1	23,165	0.00%
2020/12/22	14	78.99	10	80.00	78.20	4	22,995	0.02%
2020/12/21	3.1	79.43	18	79.17	79.50	-14.9	22,931	-0.07%
2020/12/18	7	79.50	11	79.52	78.90	-4	22,803	-0.02%
2020/12/17	2	79.85	53	79.42	79.50	-51	22,680	-0.22%
2020/12/16	0	0.00	11.5	78.80	78.70	-11.5	22,380	-0.05%
2020/12/15	2	77.05	13	77.20	77.60	-11	22,256	-0.05%
2020/12/14	4	77.80	20.5	77.37	77.00	-16.5	22,036	-0.07%
2020/12/11	5	78.66	1	77.50	78.80	4	21,894	0.02%
2020/12/10	151.1	79.90	112	80.75	80.60	39.1	21,461	0.18%	大買/大賣/
2020/12/09	9	79.56	3	79.80	79.50	6	20,991	0.03%
2020/12/08	3.1	79.13	1	79.20	79.50	2.1	20,695	0.01%
2020/12/07	44.1	78.88	10	79.62	78.80	34.1	20,624	0.17%
2020/12/04	21.1	79.45	58	78.88	79.60	-36.9	20,184	-0.18%
2020/12/03	22	77.26	0.5	77.50	77.90	21.5	19,886	0.11%
2020/12/02	43	76.04	14	75.79	77.30	29	19,729	0.15%
2020/12/01	25	76.18	1	76.40	76.70	24	19,595	0.12%
2020/11/30	19	77.42	132.1	78.91	76.60	-113.1	19,415	-0.58%	大賣/鉅額交易
2020/11/27	2	74.75	1	74.20	74.40	1	18,575	0.01%
2020/11/26	1	73.60	21.1	73.38	73.50	-20.1	18,466	-0.11%
2020/11/25	25	72.79	3	72.97	72.50	22	18,502	0.12%
2020/11/24	0	0.00	2	74.25	73.40	-2	18,396	-0.01%
2020/11/23	40.1	73.95	36.2	74.29	73.90	3.9	18,267	0.02%
2020/11/20	6	72.45	2	72.40	72.90	4	18,014	0.02%
2020/11/19	0	0.00	11	72.89	72.90	-11	17,935	-0.06%
2020/11/18	19.1	72.81	34.2	72.81	73.00	-15.1	17,866	-0.08%
2020/11/17	0.1	72.70	2	72.65	72.00	-1.9	17,771	-0.01%
2020/11/16	18	71.06	15	71.67	71.90	3	17,998	0.02%
2020/11/13	4.2	70.22	14.4	70.42	70.50	-10.2	18,176	-0.06%
2020/11/12	0	0.00	6.2	71.94	72.00	-6.2	18,262	-0.03%
2020/11/11	6	71.27	15.5	71.32	71.50	-9.5	18,128	-0.05%
2020/11/10	2.2	71.26	19	71.13	71.50	-16.8	17,981	-0.09%
2020/11/09	10	69.18	33.9	69.34	70.20	-23.9	17,538	-0.14%
2020/11/06	1.1	68.46	27	68.50	68.70	-25.9	17,342	-0.15%
2020/11/05	7	67.86	26	68.02	68.20	-19	17,146	-0.11%
2020/11/04	11	67.65	51	67.45	68.00	-40	16,930	-0.24%
2020/11/03	9.3	67.16	6	67.10	66.80	3.3	16,716	0.02%
2020/11/02	17	66.79	42.2	66.81	66.80	-25.2	16,467	-0.15%
2020/10/30	1	63.50	12.2	63.31	63.20	-11.2	15,418	-0.07%
2020/10/29	4.1	62.08	4.2	62.00	62.50	-0.1	15,695	0.00%
2020/10/28	4	63.33	6	63.28	63.10	-2	16,235	-0.01%
2020/10/27	9	64.86	9	65.18	64.40	0	16,273	0.00%
2020/10/26	9	66.50	18	66.51	66.30	-9	16,341	-0.06%
2020/10/23	34	64.97	25	65.14	65.20	9	16,041	0.06%
2020/10/22	22.4	64.19	6	64.18	64.40	16.4	16,502	0.10%
2020/10/21	7.1	63.83	33	63.68	64.10	-25.9	16,708	-0.16%
2020/10/20	15	62.16	5	62.30	61.90	10	16,222	0.06%
2020/10/19	4	61.88	20	61.89	61.90	-16	16,103	-0.10%
2020/10/16	7.1	61.71	15	61.96	61.20	-7.9	16,002	-0.05%
2020/10/15	8	61.38	0	0.00	61.30	8	15,922	0.05%
2020/10/14	20	60.91	1	61.40	60.90	19	15,768	0.12%
2020/10/13	9.1	61.60	4	61.60	61.80	5.1	15,618	0.03%
2020/10/12	3	62.17	6	62.30	62.10	-3	15,523	-0.02%
2020/10/08	9.2	61.24	10	61.21	61.50	-0.8	15,126	-0.01%
2020/10/07	34	60.09	32	59.99	60.10	2	14,997	0.01%
2020/10/06	18	60.94	4	61.18	60.20	14	15,039	0.09%
2020/10/05	10	60.40	2	60.50	60.50	8	15,004	0.05%
2020/09/30	1	59.30	0	0.00	59.20	1	14,959	0.01%
2020/09/29	60	58.98	40	58.60	58.60	20	15,097	0.13%
2020/09/28	4	59.75	7.1	59.78	60.20	-3.1	15,071	-0.02%
2020/09/25	1	58.50	5	59.20	58.90	-4	15,081	-0.03%
2020/09/24	10	58.62	2	59.20	58.20	8	15,193	0.05%
2020/09/23	23	59.83	23	59.90	59.90	0	15,347	0.00%
2020/09/22	23	60.76	21	60.43	60.40	2	15,304	0.01%
2020/09/21	1	62.50	0	0.00	61.70	1	15,289	0.01%
2020/09/18	0	0.00	14	62.63	62.40	-14	15,308	-0.09%
2020/09/17	1.1	62.50	1	62.50	62.30	0.1	15,266	0.00%
2020/09/16	13	62.63	24	62.44	62.40	-11	15,278	-0.07%
2020/09/15	11	61.99	1	61.90	62.00	10	15,188	0.07%
2020/09/14	0	0.00	1	61.70	61.60	-1	15,276	-0.01%
2020/09/11	1	61.40	32	61.20	61.30	-31	15,249	-0.20%
2020/09/10	45	62.01	2	61.25	61.20	43	15,305	0.28%
2020/09/09	8	61.80	1	60.80	62.00	7	15,289	0.05%
2020/09/08	4	61.20	2	61.25	61.40	2	15,271	0.01%
2020/09/07	7	60.84	2	60.85	61.00	5	15,274	0.03%
2020/09/04	17	59.26	2	59.40	59.50	15	15,281	0.10%
2020/09/03	4	60.33	1	60.50	60.30	3	15,251	0.02%
2020/09/02	12	60.17	0	0.00	60.20	12	15,232	0.08%
2020/09/01	3	61.20	8	60.80	61.30	-5	15,085	-0.03%
2020/08/31	6	61.63	0	0.00	61.20	6	15,154	0.04%
2020/08/28	33	61.12	31	61.10	61.10	2	15,030	0.01%
2020/08/27	0	0.00	1	62.30	61.60	-1	15,205	-0.01%
2020/08/26	5	61.90	0	0.00	61.90	5	15,197	0.03%
2020/08/25	7	62.17	0	0.00	62.10	7	15,200	0.05%
2020/08/24	41	61.29	17	61.50	61.30	24	15,508	0.15%
2020/08/21	33	61.44	62	61.86	61.90	-29	15,499	-0.19%
2020/08/20	86	61.97	43	61.14	61.10	43	15,442	0.28%
2020/08/19	13.1	65.21	9	65.34	64.80	4.1	15,036	0.03%
2020/08/18	14	67.09	10	67.30	67.00	4	14,760	0.03%
2020/08/17	1	68.00	2	68.00	68.40	-1	14,617	-0.01%
2020/08/14	42	67.07	23	66.80	66.80	19	14,748	0.13%
2020/08/13	40	68.54	20	68.00	68.00	20	14,659	0.14%
2020/08/12	28	69.75	18	69.71	69.90	10	14,630	0.07%
2020/08/11	30	70.53	2	70.70	70.40	28	14,577	0.19%
2020/08/10	12	70.40	7	70.44	70.40	5	14,476	0.03%
2020/08/07	29	70.44	0	0.00	70.30	29	14,458	0.20%
2020/08/06	15	70.66	3	70.93	70.90	12	14,345	0.08%
2020/08/05	30	70.56	0	0.00	70.30	30	14,191	0.21%
2020/08/04	24	71.14	8.9	70.94	70.60	15.1	13,930	0.11%
2020/08/03	61	72.54	30	71.60	71.60	31	13,492	0.23%
2020/07/31	51	75.45	6	76.05	75.60	45	12,811	0.35%
2020/07/30	16	74.51	2.5	75.46	75.50	13.5	12,677	0.11%
2020/07/29	15	72.71	7.7	72.57	72.50	7.3	12,382	0.06%
2020/07/28	27	73.25	13	74.08	70.70	14	12,268	0.11%
2020/07/27	7	74.04	34	74.82	73.00	-27	11,638	-0.23%
2020/07/24	5	70.06	5.2	70.02	69.90	-0.2	11,081	0.00%
2020/07/23	15	71.50	18	71.74	71.80	-3	10,898	-0.03%
2020/07/22	5	72.04	10	73.20	71.80	-5	10,879	-0.05%
2020/07/21	0	0.00	10.8	72.08	72.00	-10.8	10,752	-0.10%
2020/07/17	1	69.50	1	69.70	69.30	0	10,703	0.00%
2020/07/16	2	70.60	4	70.20	69.70	-2	10,702	-0.02%
2020/07/14	6	71.20	4	71.28	70.70	2	10,890	0.02%
2020/07/13	2	72.00	1	72.10	72.40	1	10,838	0.01%
2020/07/10	5	70.80	8	71.61	71.60	-3	10,829	-0.03%
2020/07/09	5	70.68	2	70.90	70.40	3	10,785	0.03%
2020/07/08	30	69.28	24	69.50	69.50	6	10,545	0.06%
2020/07/07	24	70.28	25	70.47	70.50	-1	10,396	-0.01%
2020/07/06	3	71.53	6	71.48	71.60	-3	10,289	-0.03%
2020/07/03	12	73.01	4.3	72.58	71.90	7.7	10,198	0.08%
2020/07/02	3	71.23	11.1	71.71	72.70	-8.1	10,104	-0.08%
2020/07/01	21	67.10	20	68.00	68.00	1	9,887	0.01%
2020/06/30	1	67.40	2	67.60	67.60	-1	9,908	-0.01%
2020/06/29	0	0.00	5	68.00	67.30	-5	9,975	-0.05%
2020/06/23	15	67.50	15	67.90	67.80	0	10,170	0.00%
2020/06/22	0	0.00	1	68.40	68.20	-1	10,310	-0.01%
2020/06/19	0	0.00	1	68.00	68.20	-1	10,480	-0.01%
2020/06/18	46	67.02	40	67.41	67.50	6	10,454	0.06%
2020/06/17	3	67.67	2	67.40	68.00	1	10,597	0.01%
2020/06/16	2	67.20	3	67.47	67.30	-1	10,947	-0.01%
2020/06/15	2	66.60	0	0.00	65.60	2	11,239	0.02%
2020/06/12	31	65.70	30	66.10	66.30	1	11,406	0.01%
2020/06/11	2	67.65	3	67.23	66.50	-1	11,576	-0.01%
2020/06/10	1	67.90	0	0.00	68.00	1	11,675	0.01%
2020/06/09	20	66.60	27	66.99	66.20	-7	11,883	-0.06%
2020/06/08	23	67.67	21.4	68.00	68.00	1.6	12,024	0.01%
2020/06/05	2	67.65	3	68.20	68.20	-1	11,980	-0.01%
2020/06/04	1	66.50	6	67.13	66.80	-5	11,922	-0.04%
2020/06/03	3	66.03	9	66.40	66.50	-6	12,037	-0.05%
2020/06/02	5	63.08	0.1	63.50	63.50	4.9	11,846	0.04%
2020/06/01	2	62.60	1	62.80	62.80	1	11,862	0.01%
2020/05/29	1	60.50	4	61.78	61.80	-3	11,822	-0.03%
2020/05/28	3	61.60	0	0.00	61.30	3	11,579	0.03%
2020/05/27	2	61.30	2.9	61.20	61.00	-0.9	11,656	-0.01%
2020/05/26	4.3	61.36	2	61.95	61.40	2.3	11,723	0.02%
2020/05/25	1	61.30	1	61.00	61.10	0	11,733	0.00%
2020/05/22	1	61.50	0	0.00	61.30	1	11,709	0.01%
2020/05/21	22.2	62.05	21.7	62.52	63.00	0.5	11,682	0.00%
2020/05/20	12	62.20	1	61.40	61.70	11	11,415	0.10%
2020/05/19	41	61.72	31	62.01	62.20	10	11,304	0.09%
2020/05/18	57	63.30	40	62.64	62.60	17	11,249	0.15%
2020/05/11	0	0.00	3	68.97	68.90	-3	11,207	-0.03%
2020/05/08	1	67.70	1	68.20	67.60	0	11,212	0.00%
2020/05/07	0	0.00	22	66.69	66.20	-22	11,275	-0.20%
2020/05/04	1	64.20	0	0.00	64.40	1	11,292	0.01%
2020/04/30	23	66.25	2	66.75	67.10	21	11,242	0.19%
2020/04/29	4	65.38	0	0.00	65.30	4	11,365	0.04%
2020/04/28	10	64.60	0	0.00	64.80	10	11,470	0.09%
2020/04/27	0	0.00	2	65.20	65.30	-2	11,653	-0.02%
2020/04/23	0	0.00	1	63.80	63.30	-1	11,663	-0.01%
2020/04/22	17	61.78	15	62.70	62.60	2	11,688	0.02%
2020/04/21	32	63.60	30	63.40	63.10	2	11,654	0.02%
2020/04/20	1.1	65.52	0	0.00	65.50	1.1	11,622	0.01%
2020/04/17	1	66.80	1.1	65.76	66.80	-0.1	11,566	0.00%
2020/04/15	3.5	65.93	1	66.10	65.50	2.5	11,416	0.02%
2020/04/14	0	0.00	1	65.30	65.00	-1	11,362	-0.01%
2020/04/13	0	62.10	0	0.00	62.00	0	11,287	0.00%
2020/04/09	3	62.63	1	62.70	62.20	2	11,485	0.02%
2020/04/08	0	0.00	3	62.27	62.00	-3	11,471	-0.03%
2020/04/06	4	57.03	0	0.00	58.80	4	11,236	0.04%
2020/04/01	22.2	58.03	20	57.20	57.20	2.2	11,185	0.02%
2020/03/31	2	59.00	0	0.00	58.60	2	11,129	0.02%
2020/03/30	2	57.45	1	58.30	59.20	1	10,968	0.01%
2020/03/27	1	60.00	0	0.00	59.80	1	10,829	0.01%
2020/03/25	1	58.90	6	58.77	58.90	-5	10,656	-0.05%
2020/03/24	0	0.00	5	52.86	54.30	-5	10,519	-0.05%
2020/03/23	24	51.29	20	51.00	51.00	4	10,435	0.04%
2020/03/20	12	53.11	7.9	52.47	54.20	4.1	10,359	0.04%
2020/03/19	21	51.74	25	51.38	50.20	-4	10,011	-0.04%
2020/03/18	60	57.02	51	55.50	55.50	9	10,048	0.09%
2020/03/17	2	58.10	0	0.00	57.70	2	10,224	0.02%
2020/03/16	13	60.03	10	60.69	59.30	3	10,022	0.03%
2020/03/13	47	58.11	105	59.47	61.00	-58	9,798	-0.59%	大賣/
2020/03/12	30	64.56	15	62.82	62.70	15	9,516	0.16%
2020/03/11	0.5	67.80	0	0.00	67.30	0.5	9,733	0.01%
2020/03/10	2	67.70	0	0.00	68.00	2	9,658	0.02%
2020/03/09	17	69.14	15	69.70	68.90	2	9,586	0.02%
2020/03/06	27	71.73	15	71.50	71.50	12	9,420	0.13%
2020/03/05	2	72.95	0	0.00	73.60	2	9,344	0.02%
2020/03/04	2	71.90	0	0.00	72.50	2	9,349	0.02%
2020/03/03	1	71.70	1	72.70	72.50	0	9,314	0.00%
2020/03/02	47	69.93	30	70.40	70.10	17	9,187	0.19%
2020/02/27	32	72.46	31	72.00	71.30	1	9,246	0.01%
2020/02/26	2	72.75	0.2	72.90	72.80	1.8	9,077	0.02%
2020/02/25	2	73.50	0	0.00	73.50	2	9,010	0.02%
2020/02/24	24.1	74.10	20	73.90	73.90	4.1	9,016	0.05%
2020/02/20	0	0.00	0.3	75.60	75.60	-0.3	9,036	0.00%
2020/02/19	10	76.70	11	77.67	76.40	-1	9,065	-0.01%
2020/02/18	1	75.00	22	76.09	75.60	-21	8,985	-0.23%
2020/02/17	1	76.50	0	0.00	76.70	1	8,827	0.01%
2020/02/12	0	0.00	2	77.90	77.50	-2	8,803	-0.02%
2020/02/11	2	75.45	3	76.07	76.20	-1	8,754	-0.01%
2020/02/10	3	73.23	24	74.95	74.90	-21	8,744	-0.24%
2020/02/07	7	75.01	0	0.00	74.80	7	8,701	0.08%
2020/02/06	1	77.30	16.5	77.39	77.90	-15.5	8,646	-0.18%
2020/02/05	4	74.08	9	74.72	74.80	-5	8,659	-0.06%
2020/02/04	37	72.18	33	73.70	73.70	4	8,637	0.05%
2020/02/03	31	71.65	20	72.20	72.80	11	8,920	0.12%
2020/01/31	3	74.43	2	74.60	74.60	1	8,719	0.01%
2020/01/30	12	73.82	20	73.80	74.10	-8	8,623	-0.09%
2020/01/20	30	79.01	20	79.00	79.00	10	8,516	0.12%
2020/01/16	28	79.70	0	0.00	79.30	28	8,546	0.33%
2020/01/15	4	81.20	1	81.90	81.10	3	8,523	0.04%
2020/01/14	0	0.00	1	81.20	81.20	-1	8,463	-0.01%
2020/01/13	30	79.40	31	80.00	80.70	-1	8,442	-0.01%
2020/01/10	0	0.00	1	79.00	79.60	-1	8,495	-0.01%
2020/01/09	0	0.00	6	79.80	79.80	-6	8,521	-0.07%
2020/01/08	33	77.72	30.5	77.40	77.40	2.5	8,510	0.03%
2020/01/07	0	0.00	0.2	78.70	78.70	-0.2	8,542	0.00%
2020/01/06	73	79.48	42	78.69	78.70	31	8,755	0.35%
2020/01/03	9	81.40	0	0.00	81.80	9	8,582	0.10%
2020/01/02	21	83.46	0	0.00	82.80	21	8,527	0.25%
2019/12/31	24	83.61	13	83.23	83.20	11	8,480	0.13%
2019/12/30	31	84.45	20	84.40	84.40	11	8,544	0.13%
2019/12/27	1	84.30	1	85.00	85.20	0	8,590	0.00%
2019/12/26	0	0.00	1	84.30	83.50	-1	8,570	-0.01%
2019/12/25	26	84.30	25	83.90	83.90	1	8,771	0.01%
2019/12/24	0	0.00	1	85.00	84.80	-1	8,826	-0.01%
2019/12/23	1	85.00	4	85.28	85.40	-3	8,875	-0.03%
2019/12/20	0	0.00	3	84.60	84.60	-3	8,966	-0.03%
2019/12/19	20	84.70	20	84.30	84.30	0	8,871	0.00%
2019/12/17	21	84.20	20	84.80	85.00	1	8,897	0.01%
2019/12/16	3	84.90	1	86.00	84.10	2	8,840	0.02%
2019/12/13	31	86.80	51	86.09	85.20	-20	8,802	-0.23%
2019/12/12	1	83.90	57	83.03	84.60	-56	8,463	-0.66%
2019/12/11	3	80.23	34	80.26	80.40	-31	8,097	-0.38%
2019/12/10	1	80.20	0	0.00	80.10	1	8,112	0.01%
2019/12/09	11	80.43	14	79.93	80.00	-3	8,131	-0.04%
2019/12/06	36	80.52	33	81.39	79.70	3	8,083	0.04%
2019/12/05	0	0.00	11	76.09	76.80	-11	7,592	-0.14%
2019/12/04	62	74.81	60	75.00	75.00	2	7,606	0.03%
2019/12/03	40	75.40	30	75.50	75.50	10	7,716	0.13%
2019/12/02	0	0.00	1	76.00	75.80	-1	7,812	-0.01%
2019/11/29	46	75.61	44	75.60	75.60	2	7,862	0.03%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/27	40	77.20	30	77.10	77.10	10	7,896	0.13%
2019/11/26	10	77.00	10	77.90	77.30	0	7,862	0.00%
2019/11/25	0.2	77.00	0	0.00	77.00	0.2	7,680	0.00%
2019/11/22	0	0.00	1	77.90	77.80	-1	7,778	-0.01%
2019/11/21	32.3	77.26	21	77.59	77.60	11.3	7,774	0.14%
2019/11/20	0	0.00	4	80.08	79.70	-4	7,740	-0.05%
2019/11/19	10	79.20	2	78.90	79.00	8	7,789	0.10%
2019/11/18	2	79.60	10	79.10	79.70	-8	7,801	-0.10%
2019/11/15	0	0.00	1	78.80	78.20	-1	7,873	-0.01%
2019/11/14	1	77.40	0	0.00	78.00	1	7,949	0.01%
2019/11/13	10	77.80	0	0.00	78.00	10	7,971	0.13%
2019/11/12	24	78.17	12	78.30	78.30	12	8,045	0.15%
2019/11/08	22	78.62	12	78.30	78.30	10	8,226	0.12%
2019/11/05	0	0.00	1	79.90	80.00	-1	8,257	-0.01%
2019/11/04	1	80.00	2	81.10	80.50	-1	8,371	-0.01%
2019/11/01	3	79.87	0	0.00	80.00	3	8,352	0.04%
2019/10/31	2	80.05	27	79.78	79.50	-25	8,472	-0.30%
2019/10/30	23	77.63	20	77.60	77.60	3	8,159	0.04%
2019/10/28	51	78.39	50	78.10	78.10	1	8,187	0.01%
2019/10/25	0.2	79.10	1.3	79.33	79.40	-1.1	8,106	-0.01%
2019/10/23	1	78.20	20	78.66	78.60	-19	8,067	-0.24%
2019/10/22	1	77.70	1	78.20	78.00	0	8,044	0.00%
2019/10/21	35	77.69	39	77.69	77.70	-4	8,103	-0.05%
2019/10/18	2.1	77.89	2	78.00	78.00	0.1	8,128	0.00%
2019/10/17	1	77.00	3	76.97	77.40	-2	8,228	-0.02%
2019/10/16	0	0.00	7	76.44	77.00	-7	8,205	-0.09%
2019/10/15	2	76.60	0	0.00	76.80	2	8,254	0.02%
2019/10/14	1	76.30	42	76.30	76.80	-41	8,264	-0.50%
2019/10/09	1	73.20	0	0.00	72.40	1	8,101	0.01%
2019/10/08	1.5	73.97	3	73.77	74.00	-1.5	8,099	-0.02%
2019/10/04	0	0.00	1	73.00	72.80	-1	8,355	-0.01%
2019/10/03	22	71.71	1	72.00	72.30	21	8,300	0.25%
2019/10/01	2	72.90	1	72.80	73.50	1	8,350	0.01%
2019/09/27	1	71.00	0	0.00	70.80	1	8,282	0.01%
2019/09/25	72	72.27	66	71.14	71.30	6	8,390	0.07%
2019/09/24	22	72.70	22	73.20	73.30	0	8,450	0.00%
2019/09/23	28	72.80	28	73.60	73.10	0	8,466	0.00%
2019/09/20	0	0.00	1	73.30	73.30	-1	8,498	-0.01%
2019/09/19	0	0.00	1	73.20	73.20	-1	8,464	-0.01%
2019/09/17	1	72.60	30	72.58	73.10	-29	8,568	-0.34%
2019/09/16	1	72.10	37	72.12	72.10	-36	8,579	-0.42%
2019/09/12	0	0.00	3	71.97	72.00	-3	8,641	-0.03%
2019/09/10	41	70.81	25	70.78	70.70	16	8,845	0.18%
2019/09/06	0	0.00	7	72.47	71.90	-7	8,940	-0.08%
2019/09/05	20	71.40	27	71.81	72.00	-7	8,908	-0.08%
2019/09/04	0	0.00	7	71.03	71.30	-7	8,789	-0.08%
2019/09/03	51	70.34	49	69.58	69.50	2	8,737	0.02%
2019/08/30	1	71.60	5	70.88	71.40	-4	8,733	-0.05%
2019/08/29	21	68.50	21	69.26	69.90	0	8,673	0.00%
2019/08/28	50	69.00	51	68.92	69.00	-1	8,764	-0.01%
2019/08/27	20	68.50	20	69.00	69.00	0	8,869	0.00%
2019/08/26	33	68.99	31	68.41	68.40	2	8,972	0.02%
2019/08/23	12	70.50	16	70.82	70.70	-4	9,005	-0.04%
2019/08/22	2	70.00	7	70.86	70.70	-5	9,030	-0.06%
2019/08/20	0	0.00	6	69.52	69.30	-6	9,215	-0.07%
2019/08/16	30	66.80	30	67.30	67.10	0	9,386	0.00%
2019/08/15	1	67.00	1	67.00	67.00	0	9,413	0.00%
2019/08/14	0	0.00	1	68.60	68.30	-1	9,544	-0.01%
2019/08/13	2	66.55	0.5	66.60	66.60	1.5	9,528	0.02%
2019/08/12	7	69.00	7	69.00	68.90	0	9,513	0.00%
2019/08/07	0	0.00	3	69.07	68.80	-3	9,495	-0.03%
2019/08/06	34	67.18	32	68.49	68.30	2	9,502	0.02%
2019/08/05	20	68.40	20	69.30	68.80	0	9,329	0.00%
2019/08/02	32	68.08	30	69.30	68.80	2	9,263	0.02%
2019/07/31	0	0.00	0.1	69.80	69.90	-0.1	9,127	0.00%
2019/07/29	20	69.00	20	70.20	69.90	0	9,121	0.00%
2019/07/26	32	70.00	31	69.60	69.60	1	9,208	0.01%
2019/07/25	1	70.80	0	0.00	71.00	1	9,277	0.01%
2019/07/24	5	71.16	5	71.18	70.90	0	9,355	0.00%
2019/07/23	4	71.30	0	0.00	71.00	4	9,462	0.04%
2019/07/19	0	0.00	2	69.95	70.40	-2	9,486	-0.02%
2019/07/17	26	67.82	25	67.50	67.50	1	9,487	0.01%
2019/07/15	6	69.30	1	69.00	69.10	5	9,449	0.05%
2019/07/12	0	0.00	1	68.20	67.50	-1	9,592	-0.01%
2019/07/11	1	69.00	4	68.20	68.40	-3	10,008	-0.03%
2019/07/10	0	0.00	10	65.66	66.10	-10	9,776	-0.10%
2019/07/09	2	64.15	0	0.00	64.10	2	9,693	0.02%
2019/07/08	63	64.99	60	64.43	64.50	3	9,752	0.03%
2019/07/05	0	0.00	1	66.60	66.20	-1	9,730	-0.01%
2019/07/04	1	65.30	4	66.73	65.30	-3	9,683	-0.03%
2019/07/03	1	64.10	1	63.90	64.40	0	9,581	0.00%
2019/07/02	20	65.40	20	64.60	64.60	0	9,582	0.00%
2019/07/01	0	0.00	8	66.51	66.10	-8	9,615	-0.08%
2019/06/28	1	61.80	0	0.00	61.50	1	9,809	0.01%
2019/06/25	40	61.80	40	61.30	61.30	0	9,956	0.00%
2019/06/24	30	62.20	30	62.80	63.00	0	10,142	0.00%
2019/06/21	1	63.20	10	63.10	63.20	-9	10,262	-0.09%
2019/06/20	0	0.00	2	62.60	62.50	-2	10,219	-0.02%
2019/06/19	0	0.00	5	61.64	62.30	-5	10,393	-0.05%
2019/06/18	2	58.40	0	0.00	58.40	2	10,199	0.02%
2019/06/17	12	59.40	0	0.00	58.40	12	10,296	0.12%
2019/06/14	37	60.01	35	60.00	60.00	2	10,305	0.02%
2019/06/11	0	0.00	1	60.60	60.50	-1	10,383	-0.01%
2019/06/10	0	59.90	0	0.00	59.90	0	10,344	0.00%
2019/06/06	76	59.18	74	58.71	58.70	2	10,348	0.02%
2019/06/05	1	60.10	0.4	60.00	60.00	0.6	10,363	0.01%
2019/06/04	2	59.35	0	0.00	59.00	2	10,403	0.02%
2019/05/31	3	60.10	0	0.00	59.80	3	10,322	0.03%
2019/05/29	1	57.80	0	0.00	58.40	1	10,248	0.01%
2019/05/28	1	59.00	0	0.00	58.40	1	10,391	0.01%
2019/05/27	13	58.52	0	0.00	58.70	13	10,310	0.13%
2019/05/24	7	58.61	4	58.70	58.60	3	10,320	0.03%
2019/05/23	29	60.20	24	58.67	58.30	5	10,236	0.05%
2019/05/22	11	63.24	1	63.30	62.90	10	9,971	0.10%
2019/05/21	28	63.28	23	62.50	62.60	5	9,963	0.05%
2019/05/20	21	65.38	22	64.58	64.50	-1	9,737	-0.01%
2019/05/17	47	67.53	35	65.90	65.60	12	9,654	0.12%
2019/05/16	1	69.10	1	69.10	68.50	0	9,537	0.00%
2019/05/15	1	67.60	0	0.00	68.00	1	9,479	0.01%
2019/05/14	22	66.81	25	66.80	66.80	-3	9,451	-0.03%
2019/05/13	1	68.80	0	0.00	68.00	1	9,360	0.01%
2019/05/10	2	69.50	1	69.80	68.80	1	9,428	0.01%
2019/05/09	60	69.40	64	69.69	69.40	-4	9,431	-0.04%
2019/05/08	20	69.50	20	70.30	70.00	0	9,355	0.00%
2019/05/07	40	71.00	40	71.40	71.00	0	9,252	0.00%
2019/05/06	21	70.20	20	70.60	71.40	1	9,312	0.01%
2019/05/03	3	71.60	5	72.02	72.00	-2	9,211	-0.02%
2019/05/02	21	71.03	20	71.40	70.70	1	9,077	0.01%
2019/04/30	5	72.10	0	0.00	71.70	5	8,938	0.06%
2019/04/29	21	72.60	23	71.73	71.60	-2	8,846	-0.02%
2019/04/25	21	72.46	22	74.41	73.60	-1	8,641	-0.01%
2019/04/24	70	73.50	60.4	73.10	73.10	9.6	8,561	0.11%
2019/04/23	40	74.50	40	74.30	74.30	0	8,439	0.00%
2019/04/19	5	73.70	6	73.85	75.50	-1	8,333	-0.01%
2019/04/18	0	73.70	1	75.50	74.10	-1	8,182	-0.01%
2019/04/17	0	0.00	32	74.90	75.20	-32	8,000	-0.40%
2019/04/16	40	70.25	45	70.89	71.00	-5	7,571	-0.07%
2019/04/12	17	70.29	15.6	69.70	69.70	1.4	7,682	0.02%
2019/04/11	0	71.00	1	71.40	71.40	-1	7,774	-0.01%
2019/04/10	0	0.00	3	71.57	71.80	-3	7,888	-0.04%
2019/04/08	0	70.30	0.2	70.30	70.60	-0.2	7,828	0.00%
2019/04/03	0	0.00	13.5	70.81	70.80	-13.5	7,723	-0.17%
2019/04/02	0	0.00	2	71.90	70.60	-2	7,607	-0.03%
2019/04/01	0	0.00	3	68.40	68.70	-3	7,262	-0.04%
2019/03/29	31	66.86	28	67.32	67.50	3	7,033	0.04%
2019/03/27	0.1	68.20	6	68.40	68.40	-5.9	7,012	-0.08%
2019/03/26	0	0.00	3	67.50	67.50	-3	6,729	-0.04%
2019/03/22	0	0.00	39.8	65.65	65.90	-39.8	6,510	-0.61%
2019/03/19	5	63.00	1	63.00	62.60	4	6,138	0.07%
2019/03/18	5	61.90	0	0.00	62.70	5	6,069	0.08%
2019/03/14	0.1	62.90	1	62.70	63.00	-0.9	5,904	-0.01%
2019/03/12	0	0.00	1	63.00	62.90	-1	6,090	-0.02%
2019/03/11	15.5	63.17	17	62.27	62.20	-1.5	6,135	-0.02%
2019/03/08	3	63.03	0	0.00	63.50	3	6,254	0.05%
2019/03/07	0	0.00	1	63.60	63.10	-1	6,360	-0.02%
2019/03/06	1	64.00	5	65.00	64.00	-4	6,505	-0.06%
2019/03/05	10	62.90	0	0.00	63.50	10	6,669	0.15%
2019/03/04	15	62.27	0	0.00	63.80	15	6,652	0.23%
2019/02/26	0	0.00	16	64.48	64.50	-16	6,364	-0.25%
2019/02/25	0	0.00	4	61.58	62.00	-4	6,185	-0.06%
2019/02/22	0	0.00	0	59.80	59.80	0	6,319	0.00%
2019/02/21	8	59.50	0	0.00	59.90	8	6,438	0.12%
2019/02/20	0	0.00	5	60.00	60.40	-5	6,453	-0.08%
2019/02/14	16	59.01	0	0.00	58.80	16	6,611	0.24%
2019/02/12	30	58.50	30	59.30	60.30	0	6,620	0.00%
2019/02/11	1	59.00	0	0.00	58.80	1	6,641	0.02%
2019/01/30	10	60.00	0	0.00	60.00	10	6,624	0.15%
2019/01/29	0	0.00	5	59.20	59.90	-5	6,593	-0.08%
2019/01/25	2	60.20	2	60.30	60.50	0	6,638	0.00%
2019/01/23	0	0.00	2	58.30	58.30	-2	6,728	-0.03%
2019/01/21	0	0.00	10	59.60	58.80	-10	6,848	-0.15%
2019/01/18	0	0.00	3	58.70	58.80	-3	6,907	-0.04%
2019/01/17	0	0.00	0.1	58.00	58.10	-0.1	6,967	0.00%
2019/01/08	4	55.30	0	0.00	55.20	4	7,152	0.06%
2019/01/07	61	55.30	60	55.00	55.00	1	7,232	0.01%
2019/01/04	1	55.00	0	0.00	55.20	1	7,246	0.01%
2019/01/03	60	54.46	51	56.16	56.00	9	7,624	0.12%
2019/01/02	42	57.12	30	56.50	56.50	12	7,538	0.16%
2018/12/27	2	57.70	0	0.00	57.90	2	7,546	0.03%
2018/12/26	10	57.50	0	0.00	57.00	10	7,610	0.13%
2018/12/25	2	57.65	1	57.60	57.30	1	7,673	0.01%
2018/12/24	1	59.00	0	0.00	58.10	1	7,704	0.01%
2018/12/21	1	58.70	0	0.00	58.70	1	7,891	0.01%
2018/12/13	0	0.00	0.1	60.50	60.50	-0.1	7,921	0.00%
2018/12/12	1	59.40	2	60.10	60.00	-1	7,921	-0.01%
2018/12/10	0	0.00	14	59.50	59.40	-14	7,909	-0.18%
2018/12/03	22	63.00	20	64.40	64.50	2	7,809	0.03%
2018/11/30	2	61.90	10	62.20	62.40	-8	7,672	-0.10%
2018/11/29	4	62.70	16	62.90	62.00	-12	7,506	-0.16%
2018/11/28	1	60.30	25	59.82	62.50	-24	7,288	-0.33%
2018/11/27	3	57.73	5	58.40	58.00	-2	7,017	-0.03%
2018/11/26	5	57.40	0	0.00	57.40	5	7,023	0.07%
2018/11/23	21	56.60	21	56.41	56.40	0	6,968	0.00%
2018/11/22	11	56.54	0	0.00	56.50	11	6,958	0.16%
2018/11/21	20	56.49	16	56.69	56.60	4	6,904	0.06%
2018/11/20	42	58.10	1	57.70	57.60	41	6,686	0.61%
2018/11/13	21	59.79	20	59.50	59.50	1	6,465	0.02%
2018/11/12	0	0.00	0.3	60.90	61.00	-0.3	6,376	0.00%
2018/11/09	10	60.60	10	60.60	60.60	0	6,359	0.00%
2018/11/08	5	61.80	0	0.00	61.80	5	6,433	0.08%
2018/11/07	30	61.15	30	61.20	61.20	0	6,456	0.00%
2018/11/06	1	61.30	0	0.00	61.60	1	6,501	0.02%
2018/11/05	16	61.51	15	61.90	62.40	1	6,529	0.02%
2018/11/02	31	62.68	30	62.60	62.60	1	6,580	0.02%
2018/11/01	0	0.00	1	61.60	62.60	-1	6,624	-0.02%
2018/10/31	15	61.00	15	61.30	62.40	0	6,676	0.00%
2018/10/30	1	61.20	10.4	61.59	61.30	-9.4	6,563	-0.14%
2018/10/25	0	0.00	2	60.40	60.60	-2	6,565	-0.03%
2018/10/23	2	61.50	0.5	62.10	61.90	1.5	7,046	0.02%
2018/10/19	10	61.00	10	61.50	62.40	0	7,181	0.00%
2018/10/18	11	64.02	0	0.00	63.20	11	7,076	0.16%
2018/10/12	0	0.00	2	62.45	63.70	-2	7,249	-0.03%
2018/10/11	3	61.87	0	0.00	61.80	3	7,236	0.04%
2018/10/09	2	68.75	1	69.10	68.60	1	6,846	0.01%
2018/10/08	4	69.93	0	0.00	69.70	4	6,754	0.06%
2018/10/05	1	70.80	0	0.00	70.70	1	6,736	0.01%
2018/10/04	4	73.23	0	73.20	73.10	4	6,728	0.06%
2018/10/03	0	0.00	1	75.50	75.40	-1	6,665	-0.02%
2018/10/02	0	0.00	0.2	74.60	74.90	-0.2	6,633	0.00%
2018/10/01	0	0.00	15	75.29	74.90	-15	6,591	-0.23%
2018/09/28	0	0.00	5	74.40	74.50	-5	6,556	-0.08%
2018/09/26	0	0.00	5	74.20	74.10	-5	6,459	-0.08%
2018/09/25	1	74.69	2	74.75	74.30	-1	6,584	-0.01%
2018/09/14	1	72.70	2	72.50	72.70	-1	6,747	-0.01%
2018/09/11	1	70.30	0	0.00	70.90	1	6,942	0.01%
2018/09/10	2	69.55	0	0.00	69.60	2	7,100	0.03%
2018/09/07	1	72.00	0	0.00	71.70	1	7,293	0.01%
2018/09/06	0	0.00	8	73.32	72.50	-8	7,379	-0.11%
2018/09/04	40	73.83	30	73.90	73.90	10	7,585	0.13%
2018/09/03	1	74.00	0	0.00	74.30	1	7,728	0.01%
2018/08/31	0	0.00	10	74.80	75.30	-10	7,794	-0.13%
2018/08/30	0	0.00	4	74.10	74.30	-4	7,859	-0.05%
2018/08/29	12	74.29	2	74.50	74.80	10	7,911	0.13%
2018/08/27	0	0.00	0	73.10	73.10	0	8,023	0.00%
2018/08/22	0	73.60	1.7	73.42	74.00	-1.6	8,440	-0.02%
2018/08/21	1	73.50	1	73.20	73.00	0	8,299	0.00%
2018/08/20	11	73.22	0	0.00	73.20	11	8,311	0.13%
2018/08/15	10	73.40	2	74.00	73.10	8	8,316	0.10%
2018/08/14	0	0.00	1	74.60	74.90	-1	8,290	-0.01%
2018/08/13	0	0.00	2	75.30	74.60	-2	8,316	-0.02%
2018/08/09	16	78.21	20	78.17	78.50	-4	8,283	-0.05%
2018/07/31	0	0.00	16	77.03	78.40	-16	8,534	-0.19%
2018/07/30	34	78.65	22	78.63	78.50	12	8,504	0.14%
2018/07/27	7	73.40	4	73.80	74.60	3	8,500	0.04%
2018/07/26	0	0.00	2	71.40	71.20	-2	8,623	-0.02%
2018/07/20	5	70.60	0	0.00	70.60	5	9,641	0.05%
2018/07/19	1	73.40	1	73.40	72.30	0	9,586	0.00%
2018/07/18	1	72.20	0	0.00	72.60	1	9,648	0.01%
2018/07/17	1	70.80	0	0.00	71.40	1	9,660	0.01%
2018/07/16	1	71.40	0	0.00	71.10	1	9,732	0.01%
2018/07/13	0	0.00	1.4	72.07	72.10	-1.4	9,847	-0.01%
2018/07/03	5	69.86	0	0.00	69.50	5	10,591	0.05%
2018/07/02	0	0.00	7	71.39	70.90	-7	10,612	-0.07%
2018/06/28	0	0.00	5	70.90	70.90	-5	10,750	-0.05%
2018/06/26	0	0.00	5	70.60	71.50	-5	10,868	-0.05%
2018/06/22	2	71.90	0	0.00	72.30	2	11,107	0.02%
2018/06/21	0	0.00	0.1	72.60	72.60	-0.1	11,187	0.00%
2018/06/20	2	71.40	0.3	72.40	72.10	1.7	11,268	0.01%
2018/06/19	12	72.16	0	0.00	72.10	12	11,166	0.11%
2018/06/15	14	74.11	1	73.80	74.40	13	11,055	0.12%
2018/06/14	1	75.10	0	0.00	74.50	1	10,832	0.01%
2018/06/12	26	75.16	0	0.00	75.60	26	10,907	0.24%
2018/06/11	70	76.37	60	76.15	76.10	10	10,767	0.09%
2018/06/08	2	77.50	0	0.00	77.50	2	10,783	0.02%
2018/06/06	10	77.60	0	0.00	77.60	10	10,931	0.09%
2018/06/04	11	76.09	1	76.50	76.80	10	11,302	0.09%
2018/06/01	40	75.65	1	76.00	76.00	39	11,445	0.34%
2018/05/30	24	75.80	0	0.00	75.30	24	11,569	0.21%
2018/05/29	10	78.00	0	0.00	78.10	10	11,440	0.09%
2018/05/28	10	78.30	1	78.20	78.20	9	11,864	0.08%
2018/05/25	0	0.00	6	78.43	79.00	-6	12,266	-0.05%
2018/05/24	11	78.67	0.2	78.10	78.10	10.8	12,755	0.08%
2018/05/22	0	0.00	1	80.00	79.00	-1	13,796	-0.01%
2018/05/21	1	79.90	0	0.00	79.80	1	14,317	0.01%
2018/05/17	10	79.80	12	78.05	77.80	-2	15,587	-0.01%
2018/05/15	0	0.00	2	80.30	79.70	-2	17,195	-0.01%
2018/05/14	2.5	80.00	1.3	79.96	79.80	1.2	18,193	0.01%
2018/05/11	3	79.77	4	79.63	79.80	-1	19,498	-0.01%
2018/05/09	1	78.30	0.5	77.30	77.20	0.5	22,340	0.00%
2018/05/08	30	78.17	40	77.78	77.70	-10	24,370	-0.04%
2018/05/07	16	80.04	3	80.83	79.00	13	27,009	0.05%
2018/05/04	9.7	78.35	9.6	77.99	80.20	0	29,040	0.00%
2018/05/03	9	75.89	14	75.84	75.10	-5	30,842	-0.02%
2018/05/02	57	76.88	53	76.01	75.70	4	36,334	0.01%
2018/04/30	14	81.65	8	82.24	80.30	6	38,764	0.02%