日月光投控 (3711)-永豐金-苓雅券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

日月光投控 (3711)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0.3	158.00	0	0.00	158.00	0.3	16,762	0.00%
2024/12/16	1.1	160.07	19.2	161.96	160.50	-18.1	17,045	-0.11%
2024/12/13	0	0.00	1	158.50	158.50	-1	17,101	-0.01%
2024/12/12	20	155.13	20	157.05	157.00	0	17,079	0.00%
2024/12/11	6	155.75	4	156.25	156.00	2	17,096	0.01%
2024/12/10	3	159.00	3	158.00	158.00	0	17,122	0.00%
2024/12/09	4	159.25	5.7	159.91	160.00	-1.7	17,133	-0.01%
2024/12/06	10.4	160.51	17.5	161.52	159.50	-7.1	17,229	-0.04%
2024/12/05	3	156.00	4.5	157.67	157.50	-1.5	17,040	-0.01%
2024/12/04	3.2	154.63	1.5	155.83	158.00	1.7	16,898	0.01%
2024/12/03	4.3	156.49	5.1	157.76	155.00	-0.8	16,937	0.00%
2024/12/02	6	153.50	9.1	154.23	154.50	-3.1	16,757	-0.02%
2024/11/29	1.1	146.69	15.1	150.71	151.50	-14.1	16,722	-0.08%
2024/11/28	27.3	148.65	2	147.50	147.00	25.3	16,745	0.15%
2024/11/27	8.1	151.87	0	0.00	150.50	8.1	16,635	0.05%
2024/11/26	0	0.00	1.1	156.00	155.00	-1.1	16,586	-0.01%
2024/11/25	4	158.13	10	157.50	156.00	-6	16,596	-0.04%
2024/11/22	7.1	157.07	8.2	156.94	156.50	-1.1	16,627	-0.01%
2024/11/21	20	151.60	6	153.08	153.50	14	16,684	0.08%
2024/11/20	3	155.00	7	156.14	155.00	-4	16,681	-0.02%
2024/11/19	6	155.25	5.2	155.98	154.50	0.8	16,668	0.00%
2024/11/18	17.4	153.26	7.5	151.78	151.50	9.9	16,422	0.06%
2024/11/15	9	154.89	9	157.89	155.00	0	16,326	0.00%
2024/11/14	11	153.36	10	154.70	154.00	1	16,224	0.01%
2024/11/13	5	160.90	12	159.22	157.00	-7	16,166	-0.04%
2024/11/12	10	153.65	5.1	152.53	152.50	4.9	16,077	0.03%
2024/11/11	7	155.08	26	156.88	157.50	-19	16,030	-0.12%
2024/11/08	10.1	156.39	5	157.40	155.50	5.1	16,223	0.03%
2024/11/07	21	152.40	32	155.75	156.00	-11	16,379	-0.07%
2024/11/06	0	0.00	4	153.50	152.00	-4	16,491	-0.02%
2024/11/05	41.3	149.73	20	150.00	150.00	21.3	16,719	0.13%
2024/11/04	10	153.55	1	154.00	152.50	9	16,910	0.05%
2024/11/01	41.4	147.42	28	153.43	154.00	13.4	17,210	0.08%
2024/10/30	1.5	157.67	2	160.00	157.00	-0.5	17,142	0.00%
2024/10/29	17.3	158.17	10	158.05	158.50	7.3	17,163	0.04%
2024/10/28	6	160.25	5.7	160.97	161.00	0.3	17,215	0.00%
2024/10/25	0.3	161.50	1	162.00	162.00	-0.7	17,371	0.00%
2024/10/24	11	160.36	0.1	161.00	159.00	10.9	17,585	0.06%
2024/10/23	4.1	162.64	0	0.00	161.50	4.1	18,232	0.02%
2024/10/22	1	161.50	2.1	162.57	164.00	-1.1	18,330	-0.01%
2024/10/21	17.1	162.03	0	162.00	161.50	17.1	18,445	0.09%
2024/10/18	12	165.37	8.1	169.26	163.50	4	18,603	0.02%
2024/10/17	8	164.81	5	164.80	165.50	3	18,420	0.02%
2024/10/16	10.2	165.58	6	166.25	165.00	4.2	18,617	0.02%
2024/10/15	5	164.78	54.7	163.59	168.50	-49.7	18,292	-0.27%
2024/10/14	8.2	157.87	19	159.00	158.00	-10.9	18,007	-0.06%
2024/10/11	16.1	155.07	15	155.07	155.00	1.1	18,483	0.01%
2024/10/09	1	154.00	2.5	154.80	154.00	-1.5	18,715	-0.01%
2024/10/08	10	152.40	7	153.00	153.00	3	18,777	0.02%
2024/10/07	0	0.00	7.3	154.02	155.00	-7.3	19,017	-0.04%
2024/10/04	29	150.10	21.5	151.02	151.00	7.5	18,968	0.04%
2024/10/01	15	150.67	14	151.50	151.50	1	18,783	0.01%
2024/09/30	17.5	153.97	3.2	152.23	151.00	14.3	18,793	0.08%
2024/09/27	5	159.30	5	162.50	159.00	0	18,716	0.00%
2024/09/26	2	158.75	17.9	160.91	162.50	-15.9	18,683	-0.09%
2024/09/25	7.5	157.43	4.2	157.35	158.50	3.3	18,619	0.02%
2024/09/24	6	153.67	6	154.92	157.00	0	18,502	0.00%
2024/09/23	1	154.98	5	155.10	157.00	-4	18,399	-0.02%
2024/09/20	2	153.75	5.8	153.48	154.50	-3.8	18,360	-0.02%
2024/09/19	16	149.59	7	151.50	152.00	9	18,094	0.05%
2024/09/18	4	152.49	0	0.00	152.50	4	17,862	0.02%
2024/09/16	8	153.69	18.1	154.66	154.00	-10.1	17,626	-0.06%
2024/09/13	2	146.75	2	147.00	147.00	0	17,421	0.00%
2024/09/12	0	147.50	7.2	148.48	147.50	-7.2	17,578	-0.04%
2024/09/11	2.2	141.55	0	0.00	142.00	2.2	17,538	0.01%
2024/09/10	2	144.00	2.1	143.26	144.50	-0.1	17,489	0.00%
2024/09/09	14.1	139.51	12.1	141.80	142.00	2	17,437	0.01%
2024/09/06	5	142.00	0	0.00	141.50	5	17,407	0.03%
2024/09/05	1.3	145.06	4.2	144.60	143.50	-2.9	17,435	-0.02%
2024/09/04	6.8	143.39	4.8	144.70	143.50	2	17,477	0.01%
2024/09/03	4	152.00	2	152.00	151.50	2	17,259	0.01%
2024/09/02	5	152.20	0	0.00	153.00	5	17,333	0.03%
2024/08/30	4.3	152.89	1	153.50	153.50	3.3	17,405	0.02%
2024/08/29	1	152.48	12	152.79	152.00	-11	17,401	-0.06%
2024/08/28	0.1	149.00	1	152.50	152.00	-1	17,438	-0.01%
2024/08/27	6.1	146.50	7.2	147.00	147.00	-1.1	17,834	-0.01%
2024/08/26	6.1	149.83	3.2	148.19	148.00	2.9	17,942	0.02%
2024/08/23	3.1	148.31	3	147.83	150.50	0.1	17,886	0.00%
2024/08/22	8.4	149.64	5	149.90	150.00	3.4	17,786	0.02%
2024/08/21	6.3	152.01	8	152.06	152.50	-1.8	17,831	-0.01%
2024/08/20	1	155.00	4	155.13	155.00	-3	17,751	-0.02%
2024/08/19	1.2	153.41	5	154.00	154.00	-3.8	17,867	-0.02%
2024/08/16	6.1	155.16	4	155.13	153.50	2.1	17,810	0.01%
2024/08/15	5	151.50	2.5	152.00	151.00	2.6	17,706	0.01%
2024/08/14	1	153.09	23.2	155.99	156.00	-22.1	17,529	-0.13%
2024/08/13	5	149.30	5.2	150.42	149.00	-0.1	17,262	0.00%
2024/08/12	2	150.25	9.2	150.64	148.50	-7.2	17,198	-0.04%
2024/08/09	9	144.28	14.1	145.72	145.50	-5.1	17,049	-0.03%
2024/08/08	34.3	137.37	25	138.72	138.00	9.3	16,801	0.06%
2024/08/07	19.2	141.83	84.1	144.57	145.50	-64.8	16,624	-0.39%
2024/08/06	25.5	134.13	28.2	135.91	137.50	-2.7	16,422	-0.02%
2024/08/05	43.6	131.56	24	131.75	130.00	19.6	16,083	0.12%
2024/08/02	55.9	145.62	8.1	143.52	143.50	47.8	15,736	0.30%
2024/08/01	4.1	153.52	3.1	153.52	153.50	1.1	15,465	0.01%
2024/07/31	18.8	150.78	0	0.00	150.00	18.8	15,372	0.12%
2024/07/30	6.3	152.66	16.2	153.73	155.50	-9.9	15,203	-0.07%
2024/07/29	10.1	154.27	10	153.95	153.50	0.1	15,140	0.00%
2024/07/26	63.1	155.63	0	0.00	155.50	63.1	14,961	0.42%
2024/07/23	0	0.00	9.2	172.43	172.50	-9.2	14,317	-0.06%
2024/07/22	9.1	164.77	0	0.00	164.00	9.1	14,249	0.06%
2024/07/19	9.4	170.35	2	170.00	171.00	7.4	14,119	0.05%
2024/07/18	12.8	174.52	2	174.00	176.00	10.8	13,888	0.08%
2024/07/17	8	184.06	12	184.66	182.50	-4	13,690	-0.03%
2024/07/16	3.1	177.52	2	178.25	179.00	1.1	13,505	0.01%
2024/07/15	1.5	179.00	1	179.49	179.50	0.5	13,869	0.00%
2024/07/12	30.6	179.22	50.2	184.69	177.50	-19.6	13,899	-0.14%
2024/07/11	6.8	183.93	27.2	186.32	193.50	-20.4	13,354	-0.15%
2024/07/10	4	179.88	5.1	180.09	179.50	-1	13,278	-0.01%
2024/07/09	3	176.18	18.9	177.39	180.00	-15.9	13,307	-0.12%
2024/07/08	6	172.17	18	171.75	172.50	-12	13,130	-0.09%
2024/07/05	0	168.00	1.1	167.43	168.50	-1	13,208	-0.01%
2024/07/04	0	164.50	4.7	165.04	166.00	-4.7	13,382	-0.04%
2024/07/03	3.1	161.04	0	0.00	160.50	3.1	13,404	0.02%
2024/07/02	13.5	160.60	0	0.00	159.00	13.5	13,387	0.10%
2024/07/01	20.2	162.99	14	164.75	164.50	6.2	13,213	0.05%
2024/06/28	27	169.13	12.1	168.60	168.50	14.9	13,141	0.11%
2024/06/27	13	169.16	11	172.00	172.00	2	13,277	0.02%
2024/06/26	12.1	167.91	13.7	172.73	172.50	-1.6	13,583	-0.01%
2024/06/25	3	167.17	2	165.75	169.00	1	13,590	0.01%
2024/06/24	2.1	172.79	2.8	173.04	172.50	-0.7	13,557	-0.01%
2024/06/21	10	174.30	3.7	174.38	174.50	6.3	13,558	0.05%
2024/06/20	2.3	177.78	3.2	177.88	178.00	-1	13,479	-0.01%
2024/06/19	5	179.10	10	179.45	179.00	-5	13,510	-0.04%
2024/06/18	0.1	171.00	9	169.94	171.00	-8.9	13,476	-0.07%
2024/06/17	0	0.00	19.7	168.14	167.00	-19.7	13,519	-0.15%
2024/06/14	0.1	165.00	1.3	165.52	166.00	-1.2	13,685	-0.01%
2024/06/13	1.6	165.90	14.1	166.46	164.00	-12.6	13,837	-0.09%
2024/06/12	0	0.00	2.1	162.50	162.50	-2.1	14,056	-0.01%
2024/06/11	1	159.50	0	0.00	160.00	1	14,157	0.01%
2024/06/07	0	0.00	9.1	158.13	159.50	-9.1	14,300	-0.06%
2024/06/06	6	159.75	4.7	160.04	160.00	1.4	14,415	0.01%
2024/06/05	7.2	157.51	2.4	157.07	157.00	4.8	14,657	0.03%
2024/06/04	6	158.92	0	159.50	159.50	6	15,680	0.04%
2024/06/03	0.1	160.00	3	160.67	161.00	-3	16,185	-0.02%
2024/05/31	9	157.50	7	158.21	157.00	2	16,247	0.01%
2024/05/30	4.1	158.01	0	0.00	158.50	4.1	15,906	0.03%
2024/05/29	5	163.00	3	164.50	163.00	2	15,875	0.01%
2024/05/28	5.2	165.35	4	164.75	164.00	1.2	15,854	0.01%
2024/05/27	3.3	162.20	27	164.26	165.50	-23.8	15,897	-0.15%
2024/05/24	3	159.50	7.2	160.14	159.50	-4.2	15,797	-0.03%
2024/05/23	1.1	160.68	18.1	159.80	161.50	-17	15,761	-0.11%
2024/05/22	0	0.00	13	155.96	155.50	-13	15,709	-0.08%
2024/05/21	8.2	153.98	8	153.50	154.00	0.2	15,712	0.00%
2024/05/20	0	0.00	1	151.00	152.00	-1	15,674	-0.01%
2024/05/17	3.1	148.57	13	151.38	151.50	-9.9	15,727	-0.06%
2024/05/16	2	151.75	3	152.33	150.00	-1	15,733	-0.01%
2024/05/15	9	152.50	2	152.50	151.00	7	15,934	0.04%
2024/05/14	0	0.00	2	149.50	149.00	-2	16,013	-0.01%
2024/05/13	8.1	147.90	3	150.00	148.00	5.1	16,077	0.03%
2024/05/10	3	151.00	2.5	152.00	151.50	0.5	16,159	0.00%
2024/05/09	4	148.88	6	148.17	148.00	-2	16,132	-0.01%
2024/05/08	4.1	148.63	2	149.25	150.50	2.1	16,125	0.01%
2024/05/07	1	150.00	13.1	150.39	151.00	-12.1	16,059	-0.08%
2024/05/06	2	148.50	4	149.12	148.00	-2	15,944	-0.01%
2024/05/03	2	146.75	4	148.00	148.00	-2	15,890	-0.01%
2024/05/02	5.1	143.29	6	143.42	144.50	-0.9	15,863	-0.01%
2024/04/30	14	146.29	13	148.04	148.00	1	15,687	0.01%
2024/04/29	5.5	146.84	11	147.05	147.00	-5.5	15,651	-0.04%
2024/04/26	11.1	143.41	6	144.57	142.50	5.1	15,766	0.03%
2024/04/25	11.2	145.27	6.2	145.02	145.00	5	15,906	0.03%
2024/04/24	7.1	148.15	3.1	148.83	148.00	4	15,903	0.03%
2024/04/23	1.4	146.63	1.1	146.97	145.00	0.3	15,923	0.00%
2024/04/22	9.5	143.29	2	143.50	144.50	7.5	15,893	0.05%
2024/04/19	30.1	147.05	17	146.18	146.00	13.1	15,731	0.08%
2024/04/18	21.4	152.75	6	151.00	151.00	15.4	15,212	0.10%
2024/04/17	3	154.50	2	155.50	156.00	1	14,996	0.01%
2024/04/16	6.1	153.09	1	153.50	153.00	5.1	14,969	0.03%
2024/04/15	1.3	157.57	12	159.25	160.00	-10.7	14,828	-0.07%
2024/04/12	2	159.50	31	160.34	160.50	-29	14,705	-0.20%
2024/04/11	5	157.00	9	158.28	159.00	-4	14,657	-0.03%
2024/04/10	6.5	157.32	16	158.94	158.50	-9.5	14,551	-0.07%
2024/04/09	1	154.00	9.1	155.55	156.00	-8.1	14,659	-0.05%
2024/04/08	1.6	152.69	1	153.00	153.00	0.6	14,652	0.00%
2024/04/03	5	153.70	0.1	153.50	154.50	4.9	14,578	0.03%
2024/04/02	3.1	153.16	5.3	153.13	153.50	-2.2	14,453	-0.02%
2024/04/01	32.9	152.04	1	150.00	150.00	31.9	14,286	0.22%
2024/03/29	5.7	156.32	9.3	158.44	161.00	-3.6	13,941	-0.03%
2024/03/28	6	153.58	6	154.58	155.00	0	13,494	0.00%
2024/03/27	5.6	154.02	6	154.83	154.00	-0.4	13,384	0.00%
2024/03/26	9.5	154.18	7	157.21	157.00	2.4	13,292	0.02%
2024/03/25	4.2	156.54	3	156.67	157.50	1.2	13,340	0.01%
2024/03/22	10	158.30	1	159.03	159.00	9	13,323	0.07%
2024/03/21	3.1	158.17	14	158.29	160.00	-10.9	13,302	-0.08%
2024/03/20	13.3	159.38	11	157.23	156.50	2.3	13,282	0.02%
2024/03/19	8.2	156.73	17	159.71	160.00	-8.8	13,259	-0.07%
2024/03/18	12.1	156.33	13	157.08	158.00	-0.9	13,069	-0.01%
2024/03/15	10.5	152.85	2.3	153.17	153.00	8.3	12,944	0.06%
2024/03/14	8.1	153.38	2	154.00	154.00	6.1	12,704	0.05%
2024/03/13	6.2	157.74	4	158.50	158.50	2.2	12,692	0.02%
2024/03/12	14.1	155.72	7.2	155.47	157.50	6.9	12,545	0.06%
2024/03/11	22.4	154.11	10.3	155.17	154.00	12.1	12,451	0.10%
2024/03/08	50.4	165.86	24.2	163.79	159.50	26.2	12,209	0.21%
2024/03/07	15.2	155.61	27.4	157.45	163.50	-12.2	11,149	-0.11%
2024/03/06	3	147.65	53.1	146.75	149.00	-50.1	10,595	-0.47%
2024/03/05	2.2	143.58	10.5	143.98	144.50	-8.3	10,633	-0.08%
2024/03/04	1	141.00	12	142.08	141.50	-11	10,639	-0.10%
2024/03/01	0	0.00	1.5	138.17	138.00	-1.5	10,599	-0.01%
2024/02/29	1.1	138.93	0	0.00	139.00	1.1	10,590	0.01%
2024/02/27	6.2	138.69	1.4	139.14	138.00	4.8	10,500	0.05%
2024/02/26	4	141.25	3	141.50	141.50	1	10,443	0.01%
2024/02/23	1	141.50	20	141.23	141.50	-19	10,443	-0.18%
2024/02/22	1	138.50	6.5	139.00	138.50	-5.5	10,550	-0.05%
2024/02/21	5	137.50	2	137.50	137.50	3	10,523	0.03%
2024/02/20	0	0.00	2	136.50	137.00	-2	10,534	-0.02%
2024/02/19	1.2	137.24	2	136.00	136.00	-0.8	10,552	-0.01%
2024/02/16	6	139.50	19	140.16	137.00	-13	10,799	-0.12%
2024/02/15	0	0.00	6.1	136.32	135.50	-6.1	10,676	-0.06%
2024/02/05	25	127.96	15	129.97	130.00	10	10,851	0.09%
2024/02/02	29	130.83	14	129.50	129.50	15	10,754	0.14%
2024/02/01	14.1	132.93	0	0.00	133.00	14.1	10,571	0.13%
2024/01/31	1	135.00	7	135.50	136.00	-6	10,429	-0.06%
2024/01/30	0	0.00	1	136.00	136.00	-1	10,412	-0.01%
2024/01/29	0	0.00	0	136.50	137.00	0	10,540	0.00%
2024/01/26	0	0.00	4	136.25	137.00	-4	10,641	-0.04%
2024/01/25	0	0.00	34.9	135.87	137.00	-34.9	10,680	-0.33%
2024/01/24	0	0.00	3	134.33	134.00	-3	10,666	-0.03%
2024/01/23	0	0.00	14.2	135.03	134.50	-14.2	10,790	-0.13%
2024/01/22	2	134.25	14	133.50	134.50	-12	10,895	-0.11%
2024/01/19	0	0.00	15	130.67	131.00	-15	10,843	-0.14%
2024/01/18	3	124.67	7	127.07	127.00	-4	10,753	-0.04%
2024/01/17	0	125.00	1	125.00	125.00	-1	10,796	-0.01%
2024/01/16	35	124.59	14.1	125.49	125.50	20.9	10,745	0.19%
2024/01/15	0.8	126.00	0	0.00	125.50	0.8	10,726	0.01%
2024/01/12	0	125.50	0	125.50	126.00	0	10,964	0.00%
2024/01/11	26	125.46	0	0.00	125.50	26	11,097	0.23%
2024/01/10	0.1	124.50	1	125.00	126.50	-0.9	11,322	-0.01%
2024/01/09	1.1	125.55	0	0.00	126.50	1.1	11,381	0.01%
2024/01/08	1	125.51	2.1	126.02	126.00	-1.1	11,319	-0.01%
2024/01/05	10.6	126.94	12.1	126.38	126.50	-1.5	11,354	-0.01%
2024/01/04	8	127.13	0	0.00	127.00	8	11,415	0.07%
2024/01/03	46.6	128.18	14	126.50	126.50	32.6	11,651	0.28%
2024/01/02	3	133.17	0	133.00	133.50	3	11,332	0.03%
2023/12/29	2	134.00	0.2	134.98	135.00	1.8	11,292	0.02%
2023/12/28	1	134.50	11	135.14	135.50	-10	11,296	-0.09%
2023/12/27	0	133.50	2	133.50	133.50	-2	11,260	-0.02%
2023/12/26	0.1	132.00	0	132.50	132.50	0.1	11,230	0.00%
2023/12/25	0	0.00	3	131.00	131.00	-3	11,265	-0.03%
2023/12/22	0.1	131.00	1	131.00	131.50	-0.9	11,380	-0.01%
2023/12/21	0	0.00	5	130.00	130.00	-5	11,504	-0.04%
2023/12/20	0	131.50	7	131.57	131.50	-7	11,464	-0.06%
2023/12/19	0	0.00	5.4	130.54	131.50	-5.4	11,367	-0.05%
2023/12/18	9	129.00	17	131.50	131.50	-8	11,390	-0.07%
2023/12/15	0.2	131.50	1	133.50	131.00	-0.8	11,408	-0.01%
2023/12/14	0	0.00	8.3	132.69	133.50	-8.3	11,256	-0.07%
2023/12/13	0	0.00	4	130.00	130.00	-4	11,179	-0.04%
2023/12/11	1	130.00	1.3	130.77	131.00	-0.3	11,329	0.00%
2023/12/08	0.2	130.00	6.4	129.61	129.50	-6.2	11,510	-0.05%
2023/12/07	3	126.67	0	0.00	126.50	3	11,493	0.03%
2023/12/06	0	0.00	0	128.00	129.00	0	11,598	0.00%
2023/12/05	0	129.00	0	0.00	129.50	0	11,677	0.00%
2023/12/04	1	129.00	40.1	130.01	130.00	-39.1	11,632	-0.34%
2023/12/01	0	0.00	10	128.45	128.00	-10	11,645	-0.09%
2023/11/30	0	0.00	4	127.75	128.00	-4	11,645	-0.03%
2023/11/29	0	0.00	7	127.21	127.00	-7	11,473	-0.06%
2023/11/28	11	125.73	0	125.50	125.50	11	11,316	0.10%
2023/11/27	0	0.00	8	127.69	126.00	-8	11,440	-0.07%
2023/11/24	0.2	126.25	0.3	127.00	126.50	-0.1	11,610	0.00%
2023/11/22	5	126.50	30	126.50	126.50	-25	12,330	-0.20%
2023/11/21	0	0.00	22.3	126.87	127.00	-22.3	12,850	-0.17%
2023/11/20	1.1	123.50	5	124.00	124.00	-3.9	12,782	-0.03%
2023/11/17	0	0.00	13	125.46	125.50	-13	12,736	-0.10%
2023/11/16	1	126.00	21	125.00	125.00	-20	12,730	-0.16%
2023/11/15	1	125.50	26.5	125.56	126.00	-25.5	12,641	-0.20%
2023/11/14	0	0.00	13.2	123.88	123.50	-13.2	12,410	-0.11%
2023/11/13	2	121.50	46.3	122.31	122.50	-44.3	12,429	-0.36%
2023/11/10	0	117.00	0	0.00	117.50	0	12,190	0.00%
2023/11/09	0	0.00	1	117.50	118.00	-1	12,282	-0.01%
2023/11/07	0.3	117.00	10.2	117.49	117.50	-9.9	12,387	-0.08%
2023/11/06	3	117.50	14.5	118.65	118.50	-11.5	12,489	-0.09%
2023/11/03	0	0.00	11.2	117.04	117.50	-11.2	12,445	-0.09%
2023/11/02	0	0.00	4	115.88	116.00	-4	12,453	-0.03%
2023/11/01	1.5	113.50	0	0.00	114.50	1.5	12,399	0.01%
2023/10/31	0	113.00	2	113.00	113.50	-2	12,478	-0.02%
2023/10/30	3	111.83	3	112.83	112.00	0	12,676	0.00%
2023/10/27	7	113.00	3	113.83	113.50	4	12,745	0.03%
2023/10/26	4.1	110.89	4	112.63	112.00	0.1	12,896	0.00%
2023/10/25	6	113.00	3	113.50	114.00	3	13,077	0.02%
2023/10/24	8.1	113.38	0	0.00	114.00	8.1	13,022	0.06%
2023/10/23	0	116.50	1	116.00	115.00	-1	12,980	-0.01%
2023/10/20	0.1	115.81	21.2	117.65	118.50	-21.1	13,087	-0.16%
2023/10/19	1	113.51	2	114.50	116.00	-1	12,916	-0.01%
2023/10/18	0	0.00	5	116.90	116.00	-5	13,025	-0.04%
2023/10/17	0	0.00	1	117.00	116.00	-1	12,869	-0.01%
2023/10/16	0	0.00	3	116.00	116.00	-3	12,932	-0.02%
2023/10/13	1.3	115.85	1.1	116.95	116.50	0.2	13,162	0.00%
2023/10/12	3	115.67	26	115.98	116.50	-23	13,308	-0.17%
2023/10/11	10.2	114.36	73	114.66	115.50	-62.8	13,384	-0.47%
2023/10/06	5	110.80	0	0.00	110.50	5	13,242	0.04%
2023/10/05	12	110.42	6.4	110.98	112.00	5.6	13,451	0.04%
2023/10/04	1	109.51	0.3	110.00	109.50	0.7	13,557	0.01%
2023/10/03	1.3	110.62	0	0.00	110.50	1.3	13,703	0.01%
2023/10/02	13	110.58	12.1	111.04	111.00	0.9	13,965	0.01%
2023/09/28	1.1	109.50	1	110.00	109.50	0.1	14,153	0.00%
2023/09/27	0	109.00	0	109.00	109.50	0	14,234	0.00%
2023/09/26	38.6	109.50	0.3	109.00	109.00	38.3	14,309	0.27%
2023/09/25	5	112.50	0	113.25	112.50	5	14,371	0.03%
2023/09/22	5.1	111.91	1	112.00	112.00	4.1	14,828	0.03%
2023/09/21	7.1	112.36	1.2	112.17	112.00	5.9	15,060	0.04%
2023/09/20	1.1	114.50	2	114.75	114.50	-0.9	15,250	-0.01%
2023/09/19	0.1	114.50	0	0.00	114.00	0.1	15,547	0.00%
2023/09/18	4.1	113.90	1	115.00	113.50	3.1	15,793	0.02%
2023/09/15	3.2	117.00	6	117.00	116.00	-2.8	15,839	-0.02%
2023/09/14	0.5	115.00	15.6	115.29	115.50	-15.1	15,763	-0.10%
2023/09/13	31.9	112.74	0	0.00	112.50	31.9	15,743	0.20%
2023/09/12	8.4	115.27	0	115.00	115.50	8.4	15,642	0.05%
2023/09/11	6.1	113.76	1	114.50	113.50	5.1	15,652	0.03%
2023/09/08	6.3	116.00	1	115.00	116.50	5.3	15,680	0.03%
2023/09/07	0	0.00	5	118.80	118.50	-5	15,829	-0.03%
2023/09/06	0.6	119.00	3	119.00	118.00	-2.4	15,997	-0.02%
2023/09/05	0	0.00	7	118.14	118.50	-7	16,147	-0.04%
2023/09/04	2.1	117.48	1	117.25	118.00	1.1	16,289	0.01%
2023/09/01	0	0.00	1	118.50	118.50	-1	16,862	-0.01%
2023/08/31	6.1	117.92	3	117.67	118.00	3.1	17,476	0.02%
2023/08/30	5.3	119.15	4.2	119.92	120.00	1.1	17,535	0.01%
2023/08/29	4	117.75	9	117.44	117.50	-5	17,833	-0.03%
2023/08/28	14	120.36	12.5	121.28	119.00	1.5	17,724	0.01%
2023/08/25	11	116.50	64.6	115.63	116.50	-53.6	17,796	-0.30%
2023/08/24	2	113.00	28.1	113.02	113.00	-26.1	17,728	-0.15%
2023/08/23	2.7	109.00	2	109.00	109.50	0.7	18,049	0.00%
2023/08/22	5	108.50	3	108.50	108.50	2	18,678	0.01%
2023/08/21	1.2	107.01	0	108.00	108.00	1.2	19,229	0.01%
2023/08/18	5.1	107.30	1	107.50	107.00	4.1	19,427	0.02%
2023/08/17	14.2	105.81	2	108.00	108.50	12.2	19,519	0.06%
2023/08/16	14.4	107.76	1	108.50	108.00	13.4	19,556	0.07%
2023/08/15	5.2	109.79	6	110.33	110.00	-0.9	19,526	0.00%
2023/08/14	4.3	109.38	7	109.71	109.50	-2.7	19,710	-0.01%
2023/08/11	0	111.50	2	110.50	110.50	-2	19,854	-0.01%
2023/08/10	4.5	110.28	4	110.50	111.00	0.5	19,915	0.00%
2023/08/09	12	109.00	3	110.67	111.00	9	19,811	0.05%
2023/08/08	13	109.27	1	109.00	109.00	12	19,798	0.06%
2023/08/07	2.1	110.51	2	110.50	111.50	0.1	19,717	0.00%
2023/08/04	18	109.39	1	109.03	109.00	17	19,801	0.09%
2023/08/02	19.9	111.35	4	110.50	110.50	15.9	19,699	0.08%
2023/08/01	10	113.05	4.1	114.13	114.00	5.9	19,380	0.03%
2023/07/31	16	116.28	5.2	114.76	114.50	10.9	19,111	0.06%
2023/07/28	11.3	117.63	34.3	117.68	117.50	-23	18,899	-0.12%
2023/07/27	4	112.88	2.5	113.60	114.00	1.5	18,646	0.01%
2023/07/26	2	113.74	1	113.00	113.50	1	18,668	0.01%
2023/07/25	2	114.75	7	114.15	114.50	-5	18,785	-0.03%
2023/07/24	11	111.00	9	110.50	110.50	2	18,701	0.01%
2023/07/21	3	109.67	2	111.00	110.50	1	18,835	0.01%
2023/07/20	0	0.00	8	112.81	113.50	-8	18,683	-0.04%
2023/07/19	9.2	113.61	0	0.00	112.50	9.2	18,677	0.05%
2023/07/18	9.2	115.15	14.2	115.40	116.00	-5	18,724	-0.03%
2023/07/17	10.1	115.00	5	114.60	115.00	5.1	18,515	0.03%
2023/07/14	14	114.54	10.1	113.81	115.00	3.9	18,381	0.02%
2023/07/13	4.6	111.00	1	111.00	110.00	3.6	18,144	0.02%
2023/07/12	9	109.11	1	109.00	110.00	8	18,019	0.04%
2023/07/11	2.2	109.50	1	110.50	109.50	1.2	17,959	0.01%
2023/07/10	2	108.50	0	108.00	108.00	2	18,339	0.01%
2023/07/07	3	108.83	3	108.51	109.00	0	18,312	0.00%
2023/07/06	11.1	108.47	2	108.25	108.50	9.1	18,145	0.05%
2023/07/05	1	111.50	3	111.67	111.50	-2	18,079	-0.01%
2023/07/04	4	110.00	0	0.00	111.00	4	18,034	0.02%
2023/07/03	23.4	110.54	0	0.00	111.00	23.4	17,939	0.13%
2023/06/30	14.8	110.40	0	0.00	110.50	14.8	17,928	0.08%
2023/06/29	12.5	122.02	30	122.50	122.50	-17.5	17,541	-0.10%
2023/06/28	3.2	121.90	6.3	123.68	124.00	-3.1	17,438	-0.02%
2023/06/27	10	124.25	9.2	123.45	124.00	0.8	17,249	0.00%
2023/06/26	7.3	125.34	5	126.20	126.00	2.3	16,972	0.01%
2023/06/21	0.1	126.50	0	0.00	126.50	0.1	16,836	0.00%
2023/06/20	1	125.00	1	126.00	126.50	0	16,846	0.00%
2023/06/19	6	127.00	28	126.96	126.50	-22	16,896	-0.13%
2023/06/16	3.2	124.69	1	125.50	125.50	2.1	16,919	0.01%
2023/06/15	6.1	125.75	2	127.25	126.50	4.1	16,850	0.02%
2023/06/14	10.1	125.50	0	126.00	124.50	10.1	16,920	0.06%
2023/06/13	3	127.17	19	127.53	128.00	-16	16,782	-0.10%
2023/06/12	0.1	125.08	4	126.37	125.50	-3.9	16,636	-0.02%
2023/06/09	3	124.67	30	125.35	126.00	-27	16,594	-0.16%
2023/06/08	8.1	123.08	18.1	123.00	122.50	-10	16,428	-0.06%
2023/06/07	44	125.56	39	125.29	125.00	5	16,287	0.03%
2023/06/06	6	118.58	18.6	120.13	121.50	-12.6	15,681	-0.08%
2023/06/05	9.1	117.64	9.1	117.93	116.50	0	15,127	0.00%
2023/06/02	3.7	115.96	32.1	116.06	116.50	-28.4	15,003	-0.19%
2023/06/01	0	0.00	0.1	111.50	112.00	-0.1	14,515	0.00%
2023/05/31	1.2	111.50	0	111.50	111.50	1.2	14,423	0.01%
2023/05/30	1.1	110.91	11.3	111.82	111.50	-10.2	13,966	-0.07%
2023/05/29	3	109.83	1	112.00	109.00	2	13,542	0.01%
2023/05/26	13.1	110.77	6	110.83	110.50	7.1	13,374	0.05%
2023/05/25	4	109.63	3	109.83	108.50	1	12,872	0.01%
2023/05/24	1	108.50	1	108.50	108.50	0	12,352	0.00%
2023/05/23	2	110.50	10	109.75	110.00	-8	12,160	-0.07%
2023/05/22	0	0.00	3	110.33	110.00	-3	12,093	-0.02%
2023/05/19	1	109.50	3	109.00	109.00	-2	11,958	-0.02%
2023/05/18	0	0.00	14	109.18	109.00	-14	11,980	-0.12%
2023/05/17	1.1	105.98	6.5	105.77	105.50	-5.5	11,829	-0.05%
2023/05/16	1	104.50	1	103.50	104.00	0	11,782	0.00%
2023/05/15	0	0.00	1	103.00	103.00	-1	11,766	-0.01%
2023/05/12	0	0.00	2	102.00	103.00	-2	11,987	-0.02%
2023/05/11	0	0.00	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	1.1	102.05	0	0.00	102.50	1.1	12,208	0.01%
2023/05/09	0	0.00	1.1	105.00	104.50	-1.1	12,197	-0.01%
2023/05/08	1.1	104.00	3	103.83	104.00	-2	12,266	-0.02%
2023/05/05	0	0.00	1	103.00	103.00	-1	12,641	-0.01%
2023/05/04	0	103.00	1	102.01	103.00	-1	12,901	-0.01%
2023/05/03	2	100.25	2	101.00	101.50	0	12,983	0.00%
2023/05/02	1.2	101.00	2	100.98	100.50	-0.9	13,109	-0.01%
2023/04/28	7.1	100.22	5	100.90	101.00	2.1	13,310	0.02%
2023/04/27	1	101.50	1	101.50	101.00	0	13,209	0.00%
2023/04/26	4.4	99.93	1	100.00	100.50	3.4	13,108	0.03%
2023/04/25	7.6	102.07	3	102.00	101.50	4.6	12,980	0.04%
2023/04/24	6	102.17	1	103.00	102.00	5	12,955	0.04%
2023/04/21	7.2	102.92	0	0.00	102.50	7.2	12,978	0.06%
2023/04/20	0	0.00	40	103.25	103.50	-40	12,887	-0.31%
2023/04/19	3.5	103.93	0	0.00	103.50	3.5	13,041	0.03%
2023/04/18	1	105.50	61	105.66	105.50	-60	13,118	-0.46%
2023/04/17	0	106.00	0	106.50	106.00	0	13,172	0.00%
2023/04/14	2	105.25	0	105.56	105.50	2	13,143	0.02%
2023/04/13	73.8	105.16	0	0.00	103.50	73.8	13,028	0.57%
2023/04/12	54	108.47	100	109.75	109.00	-46	12,455	-0.37%
2023/04/11	100.3	108.50	0	109.00	109.00	100.2	12,271	0.82%
2023/04/10	1.1	108.50	0	0.00	109.00	1.1	12,183	0.01%
2023/04/07	2	111.00	0	0.00	110.50	2	12,032	0.02%
2023/04/06	3	112.00	5	113.00	112.50	-2	11,935	-0.02%
2023/03/31	3	112.17	1	114.00	112.50	2	11,951	0.02%
2023/03/30	2	112.50	0.1	112.50	112.50	1.9	12,012	0.02%
2023/03/29	0	111.00	6.5	111.87	111.50	-6.5	12,149	-0.05%
2023/03/28	0	0.00	1	110.00	109.50	-1	12,285	-0.01%
2023/03/27	4	110.00	3	109.67	109.00	1	12,464	0.01%
2023/03/24	3	110.33	2.3	111.39	111.00	0.7	12,707	0.01%
2023/03/23	6	109.75	2.1	110.47	110.50	3.9	12,687	0.03%
2023/03/22	0	0.00	2	109.00	109.00	-2	12,755	-0.02%
2023/03/21	0.1	107.50	1	107.50	107.00	-0.9	12,828	-0.01%
2023/03/20	1.3	109.27	1	109.00	109.50	0.3	12,844	0.00%
2023/03/17	0	0.00	0.5	108.00	109.50	-0.5	12,898	0.00%
2023/03/16	0	0.00	1	107.00	108.00	-1	12,787	-0.01%
2023/03/15	0	0.00	3	108.00	108.50	-3	12,898	-0.02%
2023/03/14	0	0.00	1.3	108.88	107.00	-1.3	12,825	-0.01%
2023/03/13	1	109.00	4.1	107.51	108.50	-3.1	12,754	-0.02%
2023/03/10	1	107.00	2	107.00	107.00	-1	12,780	-0.01%
2023/03/09	0.2	109.00	2.1	109.48	109.00	-1.9	13,038	-0.01%
2023/03/07	0	0.00	18	110.19	110.50	-18	13,128	-0.14%
2023/03/06	0	0.00	1	109.00	109.00	-1	12,988	-0.01%
2023/03/02	0.4	107.48	10.2	107.33	108.00	-9.9	13,038	-0.08%
2023/03/01	0	105.27	0	0.00	106.00	0	12,956	0.00%
2023/02/24	0	0.00	12.1	106.58	106.00	-12.1	12,931	-0.09%
2023/02/23	2	103.50	0	0.00	103.50	2	12,638	0.02%
2023/02/22	0.1	102.00	4	101.75	102.50	-3.9	12,646	-0.03%
2023/02/21	0	103.00	0	0.00	102.50	0	12,659	0.00%
2023/02/20	0	102.50	0	0.00	103.00	0	12,861	0.00%
2023/02/17	5	102.10	0	0.00	102.00	5	13,032	0.04%
2023/02/16	0	104.50	0	0.00	104.00	0	13,163	0.00%
2023/02/15	0.1	104.50	3	104.50	104.50	-2.9	13,391	-0.02%
2023/02/14	1.3	103.73	1	103.50	104.50	0.3	13,304	0.00%
2023/02/13	1.1	103.52	3	103.50	104.00	-2	13,322	-0.01%
2023/02/10	2.1	104.99	1	105.50	106.00	1.1	13,334	0.01%
2023/02/09	13	106.42	7.1	105.65	106.00	6	13,324	0.04%
2023/02/08	0	0.00	4.9	105.68	106.00	-4.9	13,162	-0.04%
2023/02/07	0	0.00	1.1	103.45	103.50	-1.1	13,151	-0.01%
2023/02/06	1	104.00	2	104.00	103.50	-1	13,121	-0.01%
2023/02/03	0	0.00	45.9	105.48	106.00	-45.9	13,077	-0.35%
2023/02/02	4.2	103.80	6.2	103.80	103.00	-2	12,842	-0.02%
2023/02/01	0	0.00	3	100.50	102.00	-3	12,813	-0.02%
2023/01/31	6.1	100.82	0	0.00	100.00	6.1	12,750	0.05%
2023/01/30	1.5	103.67	12	104.71	105.00	-10.5	12,579	-0.08%
2023/01/17	5	101.00	42	101.19	101.50	-37	12,401	-0.30%
2023/01/16	1	101.00	2	101.00	101.00	-1	12,415	-0.01%
2023/01/13	2	101.50	6	101.00	101.00	-4	12,517	-0.03%
2023/01/12	0	0.00	5.4	100.59	101.00	-5.4	12,663	-0.04%
2023/01/11	0	100.67	2	101.25	100.50	-2	12,718	-0.02%
2023/01/10	1	101.00	19.6	101.15	101.50	-18.6	12,901	-0.14%
2023/01/09	3	99.23	63.3	99.79	101.00	-60.3	12,888	-0.47%
2023/01/06	0	96.55	19	96.41	96.80	-19	12,828	-0.15%
2023/01/05	1	94.60	3	95.33	94.60	-2	12,850	-0.02%
2023/01/04	1	94.01	0	0.00	93.70	1	13,044	0.01%
2023/01/03	3	92.50	4	94.55	94.60	-1	13,466	-0.01%
2022/12/30	0	94.10	2	94.30	93.90	-2	13,511	-0.01%
2022/12/29	12.4	92.42	0.8	92.70	93.80	11.6	13,644	0.08%
2022/12/28	0	93.60	0	0.00	93.50	0	13,925	0.00%
2022/12/27	2	94.65	0	0.00	94.50	2	14,067	0.01%
2022/12/26	0	0.00	2	93.40	94.00	-2	14,266	-0.01%
2022/12/23	11.1	94.00	2.1	93.75	93.80	9	14,432	0.06%
2022/12/22	1	96.40	7	97.00	97.30	-6	14,432	-0.04%
2022/12/21	0.1	94.80	0	0.00	95.30	0.1	14,256	0.00%
2022/12/20	20	93.93	1.2	94.03	93.50	18.8	14,044	0.13%
2022/12/19	4	95.15	0	0.00	95.80	4	13,884	0.03%
2022/12/16	4	96.28	0	0.00	96.20	4	13,615	0.03%
2022/12/15	10	97.00	1.1	98.37	98.20	8.9	13,317	0.07%
2022/12/14	3	96.43	2.7	97.78	98.00	0.3	13,257	0.00%
2022/12/13	22	96.25	0	0.00	96.30	22	13,147	0.17%
2022/12/09	0	0.00	2	99.30	99.50	-2	13,263	-0.02%
2022/12/08	19	97.18	29	97.04	97.00	-10	13,244	-0.08%
2022/12/07	6	99.10	1	98.90	99.00	5	13,433	0.04%
2022/12/06	8	100.05	12	100.21	99.70	-4	13,437	-0.03%
2022/12/05	0	0.00	20	102.00	101.00	-20	13,471	-0.15%
2022/12/02	0	100.00	4	100.87	101.00	-4	13,416	-0.03%
2022/12/01	0	0.00	44	100.38	101.50	-44	13,374	-0.33%
2022/11/30	0	0.00	14.5	96.65	97.20	-14.5	13,015	-0.11%
2022/11/29	7	93.89	1	94.80	95.40	6	12,863	0.05%
2022/11/28	0	0.00	3	95.00	94.60	-3	12,883	-0.02%
2022/11/25	0	0.00	2.8	96.09	96.10	-2.8	12,960	-0.02%
2022/11/24	0.3	95.81	7	96.23	96.40	-6.7	13,003	-0.05%
2022/11/23	5	95.70	19.2	95.85	95.80	-14.2	13,018	-0.11%
2022/11/22	2	94.20	4	94.40	94.80	-2	13,042	-0.02%
2022/11/21	1.3	94.35	20	95.23	94.20	-18.7	13,028	-0.14%
2022/11/18	0.2	94.20	10	94.68	94.90	-9.8	12,980	-0.08%
2022/11/17	5	92.10	33	92.73	93.50	-28	12,879	-0.22%
2022/11/16	0.2	93.20	14.1	93.53	93.60	-13.9	12,883	-0.11%
2022/11/15	0	92.20	25.9	92.39	92.80	-25.9	12,673	-0.20%
2022/11/14	0	0.00	26.2	91.84	91.70	-26.2	12,462	-0.21%
2022/11/11	11	91.15	59.5	90.34	90.40	-48.5	12,306	-0.39%
2022/11/10	1.6	86.03	2	86.30	86.50	-0.4	11,996	0.00%
2022/11/09	3	86.37	32	86.43	86.80	-29	11,953	-0.24%
2022/11/08	8.2	84.32	12	84.29	84.40	-3.9	11,841	-0.03%
2022/11/07	0	0.00	46	83.62	84.50	-46	11,759	-0.39%
2022/11/04	2.3	79.09	10.6	80.20	80.50	-8.3	11,594	-0.07%
2022/11/03	5	78.70	3	79.53	79.50	2	11,611	0.02%
2022/11/02	2	80.10	0	0.00	80.00	2	11,553	0.02%
2022/11/01	1	79.90	1	79.40	80.00	0	11,502	0.00%
2022/10/31	6.5	79.13	0	0.00	80.40	6.5	11,489	0.06%
2022/10/28	10.1	79.05	30	79.89	80.70	-19.9	11,502	-0.17%
2022/10/27	7	78.13	15	78.29	78.70	-8	11,368	-0.07%
2022/10/26	6	77.15	1	77.60	76.90	5	11,325	0.04%
2022/10/25	9	76.71	5	77.50	77.30	4	11,279	0.04%
2022/10/24	3	78.00	12	77.87	77.70	-9	11,351	-0.08%
2022/10/21	0	0.00	12.5	76.72	76.30	-12.5	11,514	-0.11%
2022/10/20	3	75.00	7	75.14	76.00	-4	11,462	-0.03%
2022/10/19	6.3	75.18	2	75.30	74.90	4.3	11,252	0.04%
2022/10/18	18.1	76.03	15	76.03	76.10	3.1	11,146	0.03%
2022/10/17	1	75.00	4	75.60	76.20	-3	10,953	-0.03%
2022/10/14	10	75.26	21	75.40	75.80	-11	10,940	-0.10%
2022/10/13	17.8	72.73	12	72.00	72.40	5.8	10,874	0.05%
2022/10/12	20.3	73.35	2.6	73.23	73.20	17.7	10,751	0.16%
2022/10/11	68.5	76.09	4	75.65	74.60	64.5	10,625	0.61%
2022/10/07	6.2	82.00	5	82.16	82.00	1.2	10,314	0.01%
2022/10/06	10	82.70	0	82.60	82.80	10	10,368	0.10%
2022/10/05	3	82.40	16.4	82.18	81.90	-13.4	10,322	-0.13%
2022/10/04	2	79.05	14.5	78.98	79.80	-12.5	10,094	-0.12%
2022/10/03	25.5	78.08	23	78.89	77.10	2.5	9,975	0.02%
2022/09/30	5	78.57	6	79.63	80.10	-1	9,872	-0.01%
2022/09/29	3	79.13	8	79.91	78.90	-5	9,890	-0.05%
2022/09/28	22.9	79.07	1	79.20	78.20	21.9	9,893	0.22%
2022/09/27	7	81.49	0	0.00	81.10	7	9,896	0.07%
2022/09/26	23.3	81.56	0	0.00	81.30	23.3	10,077	0.23%
2022/09/23	4.1	84.67	4	84.22	84.00	0	10,147	0.00%
2022/09/22	2	83.80	2	84.40	84.60	0	10,734	0.00%
2022/09/21	2	85.40	1	84.90	84.90	1	11,653	0.01%
2022/09/20	1.1	85.38	7	84.89	85.40	-6	12,079	-0.05%
2022/09/19	13	84.58	19.7	84.51	84.30	-6.7	12,196	-0.05%
2022/09/16	3.3	83.80	4	83.68	83.60	-0.7	12,597	-0.01%
2022/09/15	5	83.04	2	83.50	83.20	3	12,424	0.02%
2022/09/14	42.4	82.66	6	82.82	82.70	36.4	12,447	0.29%
2022/09/13	2	85.50	33	86.04	85.90	-31	12,225	-0.25%
2022/09/12	30	83.30	3	83.53	83.00	27	12,106	0.22%
2022/09/08	0	0.00	9	82.06	82.10	-9	12,276	-0.07%
2022/09/07	25.2	80.04	0	0.00	80.20	25.2	12,305	0.20%
2022/09/06	0.3	82.68	0	0.00	82.40	0.3	12,391	0.00%
2022/09/05	5.2	82.28	0	0.00	82.30	5.2	12,515	0.04%
2022/09/02	19.2	82.95	0	0.00	82.70	19.2	12,669	0.15%
2022/09/01	9.7	83.49	0	0.00	83.90	9.7	12,719	0.08%
2022/08/31	4	84.93	2	84.90	85.40	2	12,727	0.02%
2022/08/30	3.1	84.70	4	84.65	84.60	-0.9	12,730	-0.01%
2022/08/29	10.3	84.19	0	0.00	84.40	10.3	12,770	0.08%
2022/08/26	1	87.60	6.1	87.96	87.50	-5.1	12,778	-0.04%
2022/08/24	5.9	86.08	1	85.70	86.20	4.9	12,916	0.04%
2022/08/23	15.6	86.55	0	0.00	86.60	15.6	13,324	0.12%
2022/08/22	0.5	89.00	0	0.00	88.70	0.5	13,371	0.00%
2022/08/19	10	89.70	2	89.80	90.00	8	13,551	0.06%
2022/08/18	0.1	89.30	1	89.50	89.40	-0.9	13,609	-0.01%
2022/08/17	0	0.00	3	90.40	90.60	-3	13,673	-0.02%
2022/08/16	0.5	90.50	1	90.60	90.70	-0.5	13,698	0.00%
2022/08/15	6.2	90.47	3	90.53	90.50	3.2	13,727	0.02%
2022/08/12	0.5	89.50	4	89.45	89.50	-3.5	13,715	-0.03%
2022/08/11	1	88.90	22.1	89.28	89.50	-21.1	13,766	-0.15%
2022/08/10	5	86.56	1	87.00	87.00	4	13,914	0.03%
2022/08/09	0.5	87.40	0	0.00	87.70	0.5	13,984	0.00%
2022/08/08	0	0.00	1	87.60	87.90	-1	13,975	-0.01%
2022/08/05	2	88.00	17	88.07	88.20	-15	14,041	-0.11%
2022/08/04	3	87.13	13.1	87.35	87.40	-10.1	14,097	-0.07%
2022/08/03	2	84.70	4	85.45	86.00	-2	13,964	-0.01%
2022/08/02	9	84.77	5	84.80	84.50	4	13,932	0.03%
2022/08/01	9.1	85.41	0	0.00	86.30	9.1	13,970	0.06%
2022/07/29	9	86.62	10	86.50	86.40	-1	14,016	-0.01%
2022/07/28	5.7	86.61	22	87.20	87.80	-16.4	13,911	-0.12%
2022/07/27	3.1	82.91	2.2	85.02	85.10	0.9	13,666	0.01%
2022/07/26	4.1	83.93	0	0.00	83.70	4.1	13,671	0.03%
2022/07/25	0	85.10	11.7	84.79	84.60	-11.7	14,005	-0.08%
2022/07/22	12	85.38	26	85.04	85.20	-14	14,182	-0.10%
2022/07/21	1	84.30	24.2	84.83	85.70	-23.2	14,258	-0.16%
2022/07/20	0	0.00	11.1	83.75	83.40	-11.1	14,176	-0.08%
2022/07/19	13	82.41	30.5	82.07	82.60	-17.5	14,260	-0.12%
2022/07/18	0	0.00	20.5	80.21	81.10	-20.5	14,201	-0.14%
2022/07/15	47.3	78.62	2	79.30	79.20	45.3	14,075	0.32%
2022/07/14	0.2	78.50	34.1	77.27	78.40	-33.9	14,036	-0.24%
2022/07/13	12	75.78	7.1	76.01	76.20	4.9	13,926	0.03%
2022/07/12	10.2	73.71	16.9	73.98	73.80	-6.7	13,843	-0.05%
2022/07/11	13	76.34	12.4	75.78	75.80	0.6	13,808	0.00%
2022/07/08	12.1	75.87	14	76.39	76.10	-1.9	13,829	-0.01%
2022/07/07	17.1	73.67	7	74.09	74.60	10.1	13,807	0.07%
2022/07/06	17.3	73.54	5.1	74.12	73.10	12.2	13,831	0.09%
2022/07/05	12.6	74.44	12	75.03	74.80	0.6	13,870	0.00%
2022/07/04	15.3	74.08	14	74.06	74.00	1.3	13,839	0.01%
2022/07/01	30.4	75.60	100.1	75.07	74.50	-69.8	13,771	-0.51%
2022/06/30	45.6	77.71	1.3	76.05	76.40	44.2	13,699	0.32%
2022/06/29	248.8	81.16	10	79.45	79.10	238.8	13,172	1.81%	大買/鉅額交易
2022/06/28	39.6	91.25	37.2	91.10	91.00	2.4	12,232	0.02%
2022/06/27	7	94.16	17.1	94.42	94.30	-10.1	11,853	-0.09%
2022/06/24	60.6	92.51	25	93.22	92.00	35.6	11,676	0.30%
2022/06/23	19.3	95.69	39	96.03	95.40	-19.7	11,268	-0.17%
2022/06/22	21	98.20	30	98.37	96.40	-9	11,263	-0.08%
2022/06/21	5	97.82	37	99.01	99.40	-32	11,265	-0.28%
2022/06/20	27.4	97.33	29	97.24	96.20	-1.6	11,277	-0.01%
2022/06/17	57.2	98.05	23	97.44	97.50	34.2	11,262	0.30%
2022/06/16	114	101.92	103	101.88	101.00	11	11,046	0.10%	大買/大賣/
2022/06/15	65.5	100.74	36	100.92	100.00	29.5	11,149	0.26%
2022/06/14	104	101.16	107	101.50	102.00	-3	11,273	-0.03%	大買/大賣/
2022/06/13	126.1	101.95	129	102.30	102.00	-2.9	11,265	-0.03%	大買/大賣/
2022/06/10	42.1	104.44	48.5	104.96	105.00	-6.4	11,236	-0.06%
2022/06/09	84	104.39	100	104.38	105.00	-16	11,275	-0.14%
2022/06/08	112	103.96	114	103.91	104.00	-2	11,321	-0.02%	大買/大賣/
2022/06/07	83	103.17	84	103.68	102.50	-1	11,290	-0.01%
2022/06/06	37.2	104.18	38	104.49	104.50	-0.9	11,303	-0.01%
2022/06/02	87	103.77	99.6	103.88	104.00	-12.6	11,477	-0.11%
2022/06/01	78	103.23	94	103.56	103.00	-16	11,869	-0.13%
2022/05/31	83.5	102.56	95	102.96	104.50	-11.5	11,862	-0.10%
2022/05/30	89.2	102.37	105.3	102.46	103.00	-16.1	11,566	-0.14%	大賣/
2022/05/27	23.2	100.30	55.3	100.53	101.00	-32.1	11,498	-0.28%
2022/05/26	8	98.58	9.1	98.62	98.60	-1.1	11,509	-0.01%
2022/05/25	19.1	97.90	45	98.14	98.20	-25.9	11,666	-0.22%
2022/05/24	9	97.30	15	97.42	96.60	-6	11,910	-0.05%
2022/05/23	7	97.40	11	97.90	97.50	-4	11,988	-0.03%
2022/05/20	4	96.78	16.2	97.05	97.50	-12.2	12,136	-0.10%
2022/05/19	14.1	95.68	15	95.77	95.70	-0.9	12,182	-0.01%
2022/05/18	6.1	97.70	12	97.82	96.90	-5.9	12,207	-0.05%
2022/05/17	6.1	96.06	18.1	96.49	97.30	-12	12,138	-0.10%
2022/05/16	11	94.89	16.1	95.35	94.70	-5.1	12,175	-0.04%
2022/05/13	11	93.93	9	94.17	94.30	2	12,222	0.02%
2022/05/12	22.6	94.16	20	94.34	93.00	2.6	12,346	0.02%
2022/05/11	4.1	94.22	5.2	95.03	96.20	-1.2	12,730	-0.01%
2022/05/10	0	0.00	1	92.60	95.40	-1	12,921	-0.01%
2022/05/09	7.3	94.44	11	94.38	94.10	-3.7	13,080	-0.03%
2022/05/06	7.3	95.79	3.8	95.88	95.90	3.5	13,159	0.03%
2022/05/05	3	97.87	31.2	98.45	98.60	-28.2	13,331	-0.21%
2022/05/04	5	96.10	3	96.44	96.60	2	13,354	0.01%
2022/05/03	1.5	95.47	2	95.45	95.90	-0.5	13,662	0.00%
2022/04/29	13.2	96.90	16	97.03	95.60	-2.8	13,727	-0.02%
2022/04/28	50.2	93.17	40	93.38	93.00	10.2	13,695	0.07%
2022/04/27	22.5	91.50	2	92.00	91.80	20.5	13,571	0.15%
2022/04/26	19.1	95.15	10	95.18	95.00	9.1	13,548	0.07%
2022/04/25	73.3	95.60	26	95.53	94.60	47.3	13,653	0.35%
2022/04/22	8.1	98.34	8	98.96	99.10	0.1	13,599	0.00%
2022/04/21	15.1	99.08	16	99.31	99.50	-0.9	13,720	-0.01%
2022/04/20	33	98.50	36	98.74	99.20	-3	13,788	-0.02%
2022/04/19	35.3	98.63	29	98.69	98.10	6.3	13,782	0.05%
2022/04/18	12.1	97.57	23	97.68	97.90	-10.9	13,882	-0.08%
2022/04/15	28.2	98.02	21	97.77	97.90	7.2	13,944	0.05%
2022/04/14	24.2	99.90	35	100.07	99.50	-10.8	14,094	-0.08%
2022/04/13	26.3	97.90	29.2	98.29	99.10	-2.9	14,270	-0.02%
2022/04/12	102.3	96.87	72	96.95	96.60	30.3	14,668	0.21%	大買/
2022/04/11	66.7	98.56	53	97.97	97.90	13.7	14,632	0.09%
2022/04/08	93	99.93	84	100.16	100.50	9	14,559	0.06%
2022/04/07	94.2	100.75	80	100.93	99.80	14.2	14,505	0.10%
2022/04/06	126.4	101.60	121	101.67	102.00	5.4	14,349	0.04%	大買/大賣/
2022/04/01	44.1	102.60	40	102.70	103.50	4.1	14,227	0.03%
2022/03/31	75	103.57	48	103.59	103.50	27	14,173	0.19%
2022/03/30	97	103.98	97.1	104.22	104.50	-0.1	14,225	0.00%
2022/03/29	35	102.69	30	102.98	103.50	5	14,214	0.04%
2022/03/28	126.1	102.54	133	102.53	103.50	-6.9	14,175	-0.05%	大買/大賣/
2022/03/25	35.3	105.15	34	104.74	104.50	1.3	14,066	0.01%
2022/03/24	120	104.50	118	104.94	105.00	2	14,034	0.01%	大買/大賣/
2022/03/23	44.2	104.60	50.3	105.23	105.50	-6.2	14,096	-0.04%
2022/03/22	61.4	104.14	64.2	104.29	104.50	-2.8	14,181	-0.02%
2022/03/21	86.5	105.02	89.6	105.44	105.00	-3.1	14,207	-0.02%
2022/03/18	40	104.44	52.1	104.66	104.50	-12.1	14,268	-0.08%
2022/03/17	39	102.88	71.4	103.20	103.50	-32.4	14,151	-0.23%
2022/03/16	51	99.42	53	99.69	99.80	-2	14,003	-0.01%
2022/03/15	44	99.62	36	99.48	98.90	8	14,157	0.06%
2022/03/14	56	101.62	52	101.90	102.00	4	14,255	0.03%
2022/03/11	43.1	100.77	43.4	100.85	100.50	-0.3	14,304	0.00%
2022/03/10	32	100.43	25	100.62	100.50	7	14,319	0.05%
2022/03/09	30	97.99	26.7	98.00	98.20	3.3	14,509	0.02%
2022/03/08	77.2	96.37	70.2	96.34	96.10	7	14,624	0.05%
2022/03/07	100.5	97.78	67	97.41	97.60	33.5	14,485	0.23%
2022/03/04	56	102.04	58	102.31	102.00	-2	14,210	-0.01%
2022/03/03	9.5	103.50	10	103.45	103.50	-0.5	14,243	0.00%
2022/03/02	78	102.15	84.1	102.40	102.50	-6.1	14,184	-0.04%
2022/03/01	51.9	102.41	63	102.23	103.00	-11.2	14,258	-0.08%
2022/02/25	39	100.01	26	100.09	99.30	13	14,182	0.09%
2022/02/24	82.2	100.14	86	100.28	99.70	-3.8	14,038	-0.03%
2022/02/23	101.2	102.38	90	102.40	102.00	11.2	13,833	0.08%	大買/
2022/02/22	109	103.00	85	102.88	103.00	24	13,803	0.17%	大買/
2022/02/21	106	104.19	132.5	104.31	105.00	-26.5	13,711	-0.19%	大買/大賣/
2022/02/18	120	103.50	122.3	103.87	104.00	-2.3	13,711	-0.02%	大買/大賣/
2022/02/17	121	103.67	131.4	103.89	104.00	-10.4	13,713	-0.08%	大買/大賣/
2022/02/16	73.1	102.37	71.1	102.81	102.50	2	13,674	0.01%
2022/02/15	91	100.13	91	100.57	100.00	0	13,729	0.00%
2022/02/14	55.1	100.32	45	100.67	100.00	10.1	13,870	0.07%
2022/02/11	91	104.13	83.3	103.81	103.00	7.7	13,832	0.06%
2022/02/10	92	103.12	93	103.44	103.50	-1	13,727	-0.01%
2022/02/09	117	101.36	120	101.65	102.00	-3	13,909	-0.02%	大買/大賣/
2022/02/08	52	99.81	43.1	100.13	100.00	8.9	13,748	0.06%
2022/02/07	42.5	100.19	37	100.26	100.00	5.5	13,608	0.04%
2022/01/26	26.2	99.01	11	99.22	98.80	15.2	13,419	0.11%
2022/01/25	77.1	99.34	46.3	99.52	100.00	30.9	13,366	0.23%
2022/01/24	69	101.83	66	101.64	101.50	3	13,229	0.02%
2022/01/21	109.5	102.40	86	102.46	101.50	23.5	13,561	0.17%	大買/
2022/01/20	135	104.83	137	105.26	105.50	-2	13,452	-0.01%	大買/大賣/
2022/01/19	93.4	105.47	92	105.80	105.00	1.4	13,454	0.01%
2022/01/18	85	108.55	83.1	108.87	107.50	1.9	13,380	0.01%
2022/01/17	208	107.36	231.8	107.41	108.00	-23.8	13,341	-0.18%	大買/大賣/
2022/01/14	137.2	105.01	121	105.33	105.50	16.2	13,327	0.12%	大買/大賣/
2022/01/13	83	105.63	61	105.81	105.00	22	13,351	0.16%
2022/01/12	39	106.65	38.1	107.07	107.00	1	13,438	0.01%
2022/01/11	43	106.30	38	106.75	106.50	5	13,574	0.04%
2022/01/10	50	105.50	50	105.66	106.00	0	13,619	0.00%
2022/01/07	86	107.31	95	106.75	106.50	-9	13,860	-0.06%
2022/01/06	86	109.09	75	109.00	108.50	11	13,910	0.08%
2022/01/05	130	109.33	207.9	109.21	111.00	-77.9	13,981	-0.56%	大買/大賣/
2022/01/04	106	106.36	109	106.62	107.00	-3	14,061	-0.02%	大買/大賣/
2022/01/03	85	106.22	80.1	106.67	105.50	5	14,368	0.03%
2021/12/30	90	106.14	95	106.33	106.50	-5	14,588	-0.03%
2021/12/29	45	106.00	61	106.53	106.00	-16	14,793	-0.11%
2021/12/28	33.1	105.67	34.2	106.16	105.50	-1.1	15,223	-0.01%
2021/12/27	18	104.72	19	105.18	105.00	-1	15,491	-0.01%
2021/12/24	48	104.75	80.3	105.02	105.00	-32.3	15,556	-0.21%
2021/12/23	78	104.46	86	104.34	103.50	-8	15,660	-0.05%
2021/12/22	31	103.00	35	103.43	103.00	-4	15,928	-0.03%
2021/12/21	40.2	102.10	37	102.53	102.00	3.2	16,201	0.02%
2021/12/20	28.1	101.98	29	102.10	101.50	-0.9	16,269	-0.01%
2021/12/17	50.1	102.08	35	102.36	102.00	15.1	16,274	0.09%
2021/12/16	33	102.33	31	102.77	103.50	2	16,197	0.01%
2021/12/15	35.3	101.96	36	102.13	101.50	-0.7	16,320	0.00%
2021/12/14	64	102.00	62	102.25	102.00	2	16,569	0.01%
2021/12/13	31	102.65	26	103.00	102.50	5	16,521	0.03%
2021/12/10	43	103.83	28	104.18	103.00	15	16,486	0.09%
2021/12/09	53.2	104.49	40	104.83	104.50	13.2	16,356	0.08%
2021/12/08	63	107.10	80	107.34	107.00	-17	16,131	-0.11%
2021/12/07	21	104.79	1	104.00	104.00	20	16,069	0.12%
2021/12/06	20	107.05	1.5	107.00	106.00	18.5	15,944	0.12%
2021/12/03	46.6	108.18	49.5	107.75	109.00	-2.9	15,909	-0.02%
2021/12/02	42	105.04	34	105.13	105.00	8	15,758	0.05%
2021/12/01	20	102.78	21.5	103.21	104.00	-1.5	15,689	-0.01%
2021/11/30	32	102.59	29	102.88	102.00	3	15,699	0.02%
2021/11/29	16	100.86	19	100.91	101.00	-3	15,545	-0.02%
2021/11/26	15.3	102.41	9	102.22	101.50	6.3	15,503	0.04%
2021/11/25	12.1	102.81	7	103.71	104.00	5.1	15,535	0.03%
2021/11/24	11.3	103.70	14	103.89	103.00	-2.7	15,507	-0.02%
2021/11/23	14.2	105.22	16	105.41	105.00	-1.8	15,478	-0.01%
2021/11/22	12.2	106.67	19	106.74	106.50	-6.9	15,421	-0.04%
2021/11/19	28.1	106.27	28.2	106.32	106.00	-0.1	15,327	0.00%
2021/11/18	21.1	105.74	34	106.00	106.00	-13	15,281	-0.08%
2021/11/17	19.1	105.87	19.1	106.03	106.50	0	15,311	0.00%
2021/11/16	15.1	105.07	21	105.43	105.50	-6	15,353	-0.04%
2021/11/15	14	105.00	12	104.71	105.50	2	15,407	0.01%
2021/11/12	42.5	103.19	33	103.39	104.00	9.5	15,418	0.06%
2021/11/11	38.2	102.03	28	102.39	102.50	10.2	15,390	0.07%
2021/11/10	44.2	103.76	10.7	103.70	104.00	33.5	15,331	0.22%
2021/11/09	31.7	106.60	15.3	106.29	105.00	16.4	15,379	0.11%
2021/11/08	55.7	104.66	60.7	104.71	105.50	-5	15,065	-0.03%
2021/11/05	7	99.70	10	99.42	99.70	-3	14,812	-0.02%
2021/11/04	5	98.54	7.1	98.82	98.10	-2.1	14,838	-0.01%
2021/11/03	7.4	98.27	4	98.33	98.30	3.4	14,890	0.02%
2021/11/02	12	98.78	14	99.59	98.80	-2	14,979	-0.01%
2021/11/01	25.1	98.55	14	99.30	98.20	11.1	15,058	0.07%
2021/10/29	38.2	100.86	9	101.40	99.80	29.2	15,088	0.19%
2021/10/28	28.3	100.00	34.2	99.52	99.80	-5.9	14,769	-0.04%
2021/10/27	8	97.48	1	97.20	97.20	7	14,813	0.05%
2021/10/26	7	97.86	18	97.96	98.00	-11	15,457	-0.07%
2021/10/25	18.2	96.39	17	96.45	96.40	1.2	15,412	0.01%
2021/10/22	10.1	95.66	1	96.00	96.00	9.1	15,400	0.06%
2021/10/21	8.2	96.71	1	97.86	95.90	7.2	15,286	0.05%
2021/10/20	13.6	98.24	5	98.40	97.70	8.6	15,171	0.06%
2021/10/19	25	97.32	25.1	97.44	98.40	-0.1	15,081	0.00%
2021/10/18	9.3	95.53	13	95.03	94.60	-3.7	15,030	-0.02%
2021/10/15	27.2	95.69	22.5	95.86	96.20	4.7	15,075	0.03%
2021/10/14	9.3	92.88	11	93.34	93.60	-1.7	14,906	-0.01%
2021/10/13	27.5	92.92	10	94.35	92.40	17.5	14,820	0.12%
2021/10/12	32.3	94.06	12	94.35	93.50	20.3	14,731	0.14%
2021/10/08	15.8	97.71	15	96.65	96.20	0.8	14,563	0.01%
2021/10/07	31	100.48	13	101.19	101.00	18	14,200	0.13%
2021/10/06	22.1	99.94	10	100.19	100.00	12.1	14,086	0.09%
2021/10/05	35.4	100.19	13	100.57	100.50	22.4	13,924	0.16%
2021/10/04	18.7	103.61	7	103.86	103.50	11.7	13,544	0.09%
2021/10/01	7.6	106.67	6	106.92	108.00	1.6	13,320	0.01%
2021/09/30	10	108.10	10	107.95	109.00	0	13,249	0.00%
2021/09/29	34.5	106.87	6	106.33	106.00	28.5	13,056	0.22%
2021/09/28	23	112.19	11	112.77	112.50	12	12,775	0.09%
2021/09/27	9.2	115.23	3	115.51	115.50	6.2	12,519	0.05%
2021/09/24	6	117.33	15	117.70	117.50	-9	12,451	-0.07%
2021/09/23	22	117.00	13	117.31	116.50	9	12,536	0.07%
2021/09/22	26.5	113.65	17.5	114.88	116.00	9	12,619	0.07%
2021/09/17	16	119.34	7	120.36	118.00	9	12,583	0.07%
2021/09/16	9	121.94	4	123.74	121.50	5	12,353	0.04%
2021/09/15	14	124.11	14	125.14	124.00	0	12,299	0.00%
2021/09/14	8	124.75	9	125.33	124.50	-1	12,349	-0.01%
2021/09/13	17.1	125.76	5	125.00	124.00	12.1	12,395	0.10%
2021/09/10	9	127.72	21.5	125.31	128.00	-12.5	12,477	-0.10%
2021/09/09	6	120.25	5	123.00	122.00	1	12,421	0.01%
2021/09/08	164	118.99	1	119.50	119.50	163	12,447	1.31%	大買/鉅額交易
2021/09/07	6.1	121.17	2	119.51	121.50	4	12,404	0.03%
2021/09/06	77	124.98	4	127.25	124.50	73	12,357	0.59%
2021/09/03	4	128.00	41	128.34	128.50	-37	12,569	-0.29%
2021/09/02	18	126.03	4	126.38	125.50	14	12,521	0.11%
2021/09/01	5	126.30	3	126.50	126.50	2	12,503	0.02%
2021/08/31	4	125.63	2	127.50	128.50	2	12,524	0.02%
2021/08/30	22	127.45	10	127.50	129.00	12	12,664	0.09%
2021/08/27	0	0.00	180	125.86	127.00	-180	12,574	-1.43%	大賣/鉅額交易
2021/08/26	20	122.12	12	121.71	123.50	8	12,541	0.06%
2021/08/24	1	122.00	1	120.00	120.00	0	12,670	0.00%
2021/08/23	4	119.63	32.1	120.03	121.00	-28.1	12,772	-0.22%
2021/08/20	3.5	115.79	22	117.36	116.00	-18.5	12,842	-0.14%
2021/08/19	11.1	115.86	3	114.83	115.50	8.1	12,963	0.06%
2021/08/18	10.1	116.94	4	116.63	119.00	6.1	13,026	0.05%
2021/08/17	26	116.87	3.5	119.21	117.00	22.5	13,114	0.17%
2021/08/16	13.3	121.43	7	121.57	122.00	6.3	12,975	0.05%
2021/08/13	171	120.15	4.2	121.75	120.00	166.8	13,105	1.27%	大買/鉅額交易
2021/08/12	0.7	126.00	15	125.50	125.50	-14.3	13,011	-0.11%
2021/08/11	2	127.75	2	125.75	127.00	0	13,044	0.00%
2021/08/10	2.7	125.37	4	126.38	126.50	-1.3	13,131	-0.01%
2021/08/09	3	128.30	2.1	128.76	128.00	1	13,380	0.01%
2021/08/06	1.2	128.61	1.1	130.00	129.00	0.2	13,718	0.00%
2021/08/05	2	131.25	4.1	131.87	132.00	-2	13,958	-0.01%
2021/08/04	1	128.00	26.4	130.44	131.00	-25.4	14,360	-0.18%
2021/08/03	1	124.50	23.6	125.75	127.00	-22.6	14,475	-0.16%
2021/08/02	19.1	124.58	9.5	124.55	125.50	9.5	14,467	0.07%
2021/07/30	9.1	121.77	231.8	121.21	122.50	-222.7	14,405	-1.55%	大賣/鉅額交易
2021/07/29	4.3	113.12	0	115.50	115.00	4.3	13,902	0.03%
2021/07/28	174	111.14	0	0.00	112.50	174	14,116	1.23%	大買/鉅額交易
2021/07/27	0	0.00	4	115.25	115.00	-4	14,374	-0.03%
2021/07/26	5	115.50	1	116.00	115.00	4	14,731	0.03%
2021/07/23	2.3	116.04	32	116.61	115.00	-29.7	15,164	-0.20%
2021/07/22	14	119.18	4	118.00	117.50	10	15,636	0.06%
2021/07/21	4	119.99	10.1	119.35	119.50	-6	15,887	-0.04%
2021/07/20	1	118.00	31	117.81	118.00	-30	16,329	-0.18%
2021/07/19	3	117.00	3	117.50	117.50	0	16,317	0.00%
2021/07/16	6.2	115.21	12	115.75	116.50	-5.8	16,454	-0.04%
2021/07/15	1.1	119.93	169.5	117.17	120.00	-168.5	16,379	-1.03%	大賣/鉅額交易
2021/07/14	2	115.50	0	0.00	114.50	2	16,098	0.01%
2021/07/13	10	116.05	29.2	115.88	115.50	-19.2	16,076	-0.12%
2021/07/12	3	112.50	1	113.00	112.50	2	16,135	0.01%
2021/07/09	2.2	111.23	2	111.25	111.00	0.2	16,200	0.00%
2021/07/08	14.8	112.79	7	113.00	112.00	7.8	16,373	0.05%
2021/07/07	0	0.00	0	114.50	114.50	0	16,499	0.00%
2021/07/06	0	0.00	3	113.83	113.00	-3	16,851	-0.02%
2021/07/05	18	113.42	1	113.00	114.00	17	17,135	0.10%
2021/07/02	0	112.00	3	112.00	112.00	-3	17,210	-0.02%
2021/07/01	11	111.50	18	111.06	111.00	-7	17,383	-0.04%
2021/06/30	6	111.58	3	112.33	112.00	3	17,625	0.02%
2021/06/29	158	110.97	7	111.29	113.00	151	17,685	0.85%	大買/鉅額交易
2021/06/28	14	113.32	0	0.00	112.50	14	17,702	0.08%
2021/06/25	0	0.00	7	117.00	117.50	-7	17,800	-0.04%
2021/06/24	0	0.00	1	115.50	115.50	-1	17,906	-0.01%
2021/06/23	1	115.00	8	115.06	116.00	-7	18,121	-0.04%
2021/06/22	10	113.20	4	113.00	113.00	6	18,176	0.03%
2021/06/21	15	112.53	12	112.42	113.00	3	18,272	0.02%
2021/06/18	5	118.10	4.1	118.12	116.50	0.9	18,445	0.00%
2021/06/16	2	116.50	6	117.00	115.50	-4	18,872	-0.02%
2021/06/15	9	118.11	5	118.00	118.00	4	19,182	0.02%
2021/06/11	7	118.71	20.1	118.50	118.50	-13.1	19,357	-0.07%
2021/06/10	3.1	115.34	19	115.66	116.50	-15.9	19,309	-0.08%
2021/06/09	3	113.50	0.1	114.00	114.00	2.9	19,532	0.02%
2021/06/08	5	115.70	11.3	116.01	115.50	-6.3	19,798	-0.03%
2021/06/07	8.3	114.14	176	114.82	115.50	-167.7	19,994	-0.84%	大賣/鉅額交易
2021/06/04	2	110.50	2	111.00	111.00	0	19,968	0.00%
2021/06/03	2	111.50	2	111.75	112.00	0	20,393	0.00%
2021/06/02	11	111.27	2	110.50	111.00	9	20,500	0.04%
2021/06/01	1	112.50	3	113.00	113.00	-2	20,846	-0.01%
2021/05/31	0	0.00	6	112.00	111.50	-6	21,169	-0.03%
2021/05/28	2	109.25	47.7	110.46	110.50	-45.7	21,319	-0.21%
2021/05/27	11	106.95	9	107.06	109.00	2	21,519	0.01%
2021/05/26	14	108.82	7	110.29	107.50	7	21,733	0.03%
2021/05/25	7	108.00	6	108.42	108.50	1	21,844	0.00%
2021/05/24	2	107.25	16	105.91	106.50	-14	22,003	-0.06%
2021/05/21	20	106.60	14.5	105.67	105.50	5.5	22,453	0.02%
2021/05/20	10	106.50	2	106.50	106.50	8	22,841	0.04%
2021/05/19	10	105.10	9	105.50	105.50	1	23,478	0.00%
2021/05/18	1	105.00	31	105.76	106.50	-30	24,781	-0.12%
2021/05/17	19	101.79	12.6	103.24	103.00	6.4	24,950	0.03%
2021/05/14	13	104.58	15.9	103.47	105.00	-2.9	26,053	-0.01%
2021/05/13	22	99.59	27.3	99.18	100.00	-5.3	25,966	-0.02%
2021/05/12	62.2	96.41	11	95.36	97.00	51.2	25,924	0.20%
2021/05/11	58.2	105.50	1.3	106.30	103.50	57	25,978	0.22%
2021/05/10	2	110.50	4	112.50	110.00	-2	26,092	-0.01%
2021/05/07	6	110.92	30	112.27	113.00	-24	26,508	-0.09%
2021/05/06	129	106.22	2.6	106.72	107.50	126.4	26,802	0.47%	大買/鉅額交易
2021/05/05	32.5	108.36	13	108.00	106.50	19.5	26,960	0.07%
2021/05/04	20	110.12	4	110.25	111.50	16	27,386	0.06%
2021/05/03	20	113.75	10	114.60	112.50	10	27,629	0.04%
2021/04/29	18	121.03	1.1	121.19	118.00	16.9	27,659	0.06%
2021/04/28	7.1	120.65	147	120.31	123.00	-139.9	27,595	-0.51%	大賣/鉅額交易
2021/04/27	5	117.50	13.9	117.93	118.00	-8.9	27,845	-0.03%
2021/04/26	13	117.12	43.8	115.16	118.00	-30.8	28,423	-0.11%
2021/04/23	3	109.33	17.9	109.15	111.00	-14.9	28,473	-0.05%
2021/04/22	7	108.86	3.5	111.43	108.00	3.5	28,964	0.01%
2021/04/21	9.2	110.67	1.3	110.78	110.00	8	29,456	0.03%
2021/04/20	1	110.51	9.2	112.00	113.00	-8.2	30,225	-0.03%
2021/04/19	7	112.79	21	112.24	111.50	-14	31,196	-0.04%
2021/04/16	2.1	111.76	21	113.00	113.00	-18.9	31,585	-0.06%
2021/04/15	10	107.65	8	108.44	109.00	2	31,907	0.01%
2021/04/14	17.4	109.59	12.2	109.97	110.00	5.2	32,258	0.02%
2021/04/13	14	113.21	19.1	112.87	112.50	-5.1	33,038	-0.02%
2021/04/12	11	113.77	45	115.08	112.50	-34	33,479	-0.10%
2021/04/09	30	111.88	24.6	112.47	112.00	5.4	33,577	0.02%
2021/04/08	3	110.67	157	110.53	111.50	-154	33,482	-0.46%	大賣/鉅額交易
2021/04/07	15	110.90	13	111.08	111.50	2	33,511	0.01%
2021/04/06	2.3	110.52	17	111.10	111.50	-14.7	33,630	-0.04%
2021/04/01	6	107.17	5	107.90	107.50	1	33,613	0.00%
2021/03/31	23	108.13	7	109.00	107.50	16	33,924	0.05%
2021/03/30	13.2	109.74	33.2	110.11	111.00	-20	34,424	-0.06%
2021/03/29	35.5	108.56	7	108.86	109.00	28.5	34,350	0.08%
2021/03/26	8	105.63	4	106.75	107.00	4	34,367	0.01%
2021/03/25	3.1	104.85	2	106.25	106.00	1.1	34,338	0.00%
2021/03/24	12	107.04	14.3	108.35	107.00	-2.3	34,381	-0.01%
2021/03/23	10.8	108.57	27.1	108.44	108.00	-16.3	34,536	-0.05%
2021/03/22	4.1	107.03	7	107.57	108.00	-2.9	34,448	-0.01%
2021/03/19	22	104.75	17.5	105.51	108.00	4.5	34,461	0.01%
2021/03/18	44	104.50	35	106.00	106.50	9	34,326	0.03%
2021/03/17	5	103.20	2	104.00	103.00	3	34,419	0.01%
2021/03/16	9	103.28	10.2	103.71	104.00	-1.2	34,648	0.00%
2021/03/15	11.2	102.96	4	102.50	102.50	7.2	34,624	0.02%
2021/03/12	17.1	104.18	5	105.00	105.00	12.1	34,457	0.04%
2021/03/11	25	104.16	38	102.78	105.00	-13	34,635	-0.04%
2021/03/10	26	101.33	13	101.50	101.00	13	34,705	0.04%
2021/03/09	43	99.62	41.4	99.61	101.00	1.6	34,756	0.00%
2021/03/08	5	103.40	3	103.00	102.50	2	34,625	0.01%
2021/03/05	29	101.02	30	101.50	102.00	-1	34,784	0.00%
2021/03/04	71	104.56	23	103.39	103.00	48	35,437	0.14%
2021/03/03	17	104.79	24	106.27	107.00	-7	35,207	-0.02%
2021/03/02	9	106.89	26	107.54	106.00	-17	35,039	-0.05%
2021/02/26	47.6	104.29	10	104.60	103.50	37.6	34,835	0.11%
2021/02/25	18	107.22	17	107.18	107.50	1	34,544	0.00%
2021/02/24	90.3	107.60	13	106.77	106.00	77.3	34,504	0.22%
2021/02/23	127	108.68	16	108.50	110.00	111	34,280	0.32%	大買/鉅額交易
2021/02/22	48	111.28	5.5	112.30	112.00	42.5	33,881	0.13%
2021/02/19	39	112.56	22.4	113.48	113.50	16.6	33,474	0.05%
2021/02/18	41	116.83	174.7	117.09	117.50	-133.7	32,992	-0.41%	大賣/鉅額交易
2021/02/17	0	0.00	41.3	116.00	116.00	-41.3	31,771	-0.13%
2021/02/05	18.2	104.77	266	105.00	105.50	-247.8	31,522	-0.79%	大賣/鉅額交易
2021/02/04	5	97.44	44	98.00	97.70	-39	30,348	-0.13%
2021/02/03	21.2	98.02	7	97.81	98.10	14.2	30,349	0.05%
2021/02/02	16.1	96.73	62	98.16	98.60	-45.9	30,594	-0.15%
2021/02/01	28.1	93.09	203	93.52	94.90	-174.9	30,391	-0.58%	大賣/鉅額交易
2021/01/29	102.1	94.81	12	96.88	92.00	90.1	30,242	0.30%	大買/
2021/01/28	51.3	94.86	14	94.89	94.50	37.3	29,989	0.12%
2021/01/27	115.3	99.40	22	99.19	98.30	93.3	29,853	0.31%	大買/
2021/01/26	34.4	99.43	7	99.40	98.40	27.4	29,922	0.09%
2021/01/25	29.3	102.41	45	102.27	102.00	-15.7	30,592	-0.05%
2021/01/22	5	104.80	36.8	105.11	105.00	-31.8	30,189	-0.11%
2021/01/21	7.4	104.80	11.4	105.22	105.50	-4	29,972	-0.01%
2021/01/20	25.5	105.19	33.1	104.46	104.50	-7.6	29,786	-0.03%
2021/01/19	11	106.32	67.1	105.09	105.50	-56.1	29,271	-0.19%
2021/01/18	20.5	98.81	29	99.79	100.50	-8.5	28,867	-0.03%
2021/01/15	42.2	100.37	23	100.92	98.00	19.2	28,441	0.07%
2021/01/14	32	99.76	18.1	100.23	99.00	13.9	28,182	0.05%
2021/01/13	25	97.13	145.7	96.00	99.60	-120.7	28,111	-0.43%	大賣/鉅額交易
2021/01/12	74	92.71	52	94.43	92.20	22	27,419	0.08%
2021/01/11	36	88.95	40.4	89.81	90.40	-4.4	26,570	-0.02%
2021/01/08	30	88.21	13.5	89.10	88.00	16.5	26,340	0.06%
2021/01/07	210.9	89.94	30	90.18	89.40	180.9	25,958	0.70%	大買/鉅額交易
2021/01/06	39	88.58	46.5	89.14	88.50	-7.5	25,686	-0.03%
2021/01/05	8	85.00	47.2	85.64	86.60	-39.2	24,823	-0.16%
2021/01/04	2	82.25	123	83.10	83.90	-121	24,592	-0.49%	大賣/鉅額交易
2020/12/31	8	81.53	8	81.95	81.30	0	24,334	0.00%
2020/12/30	2	80.70	2	81.50	81.70	0	24,220	0.00%
2020/12/29	17.1	80.88	13	81.28	80.70	4.1	24,250	0.02%
2020/12/28	9.6	81.88	19	82.21	81.70	-9.4	24,227	-0.04%
2020/12/25	24	81.13	25.1	82.08	80.90	-1.1	24,055	0.00%
2020/12/24	12	80.05	69.5	80.33	80.50	-57.5	23,732	-0.24%
2020/12/23	43	77.33	1	77.90	77.20	42	23,165	0.18%
2020/12/22	7	78.86	10	79.80	78.20	-3	22,995	-0.01%
2020/12/21	2	79.25	16	79.47	79.50	-14	22,931	-0.06%
2020/12/18	1	79.50	23	79.58	78.90	-22	22,803	-0.10%
2020/12/17	2	79.80	35	79.63	79.50	-33	22,680	-0.15%
2020/12/16	17	78.82	29	79.02	78.70	-12	22,380	-0.05%
2020/12/15	10	77.41	17.1	77.57	77.60	-7	22,256	-0.03%
2020/12/14	34.3	77.61	18	77.52	77.00	16.3	22,036	0.07%
2020/12/11	39	78.41	20	78.48	78.80	19	21,894	0.09%
2020/12/10	19	80.22	38.4	80.28	80.60	-19.4	21,461	-0.09%
2020/12/09	9	79.61	13	79.61	79.50	-4	20,991	-0.02%
2020/12/08	20	78.84	14	79.04	79.50	6	20,695	0.03%
2020/12/07	16	79.14	22	80.97	78.80	-6	20,624	-0.03%
2020/12/04	13	79.38	15.1	79.57	79.60	-2.1	20,184	-0.01%
2020/12/03	12	76.79	13	77.14	77.90	-1	19,886	-0.01%
2020/12/02	25	75.98	12	76.44	77.30	13	19,729	0.07%
2020/12/01	22	76.52	4	76.33	76.70	18	19,595	0.09%
2020/11/30	55	78.25	98.2	79.09	76.60	-43.2	19,415	-0.22%
2020/11/27	9	74.06	10	74.46	74.40	-1	18,575	-0.01%
2020/11/26	3	73.30	7	73.19	73.50	-4	18,466	-0.02%
2020/11/25	38	72.87	19.5	72.99	72.50	18.5	18,502	0.10%
2020/11/24	3	73.97	1.7	73.88	73.40	1.3	18,396	0.01%
2020/11/23	4	74.35	16	74.58	73.90	-12	18,267	-0.07%
2020/11/20	0	0.00	3	72.53	72.90	-3	18,014	-0.02%
2020/11/19	5	72.56	11	72.82	72.90	-6	17,935	-0.03%
2020/11/18	5	73.30	15	72.86	73.00	-10	17,866	-0.06%
2020/11/17	10	72.52	15.1	72.29	72.00	-5.1	17,771	-0.03%
2020/11/16	5	71.64	16	71.51	71.90	-11	17,998	-0.06%
2020/11/13	28	70.31	12	70.43	70.50	16	18,176	0.09%
2020/11/12	12	71.71	19	72.10	72.00	-7	18,262	-0.04%
2020/11/11	1	71.00	31	71.37	71.50	-30	18,128	-0.17%
2020/11/10	13.4	71.00	146	71.12	71.50	-132.6	17,981	-0.74%	大賣/鉅額交易
2020/11/09	25	69.18	201.3	69.85	70.20	-176.3	17,538	-1.01%	大賣/鉅額交易
2020/11/06	51	68.31	31.7	68.47	68.70	19.4	17,342	0.11%
2020/11/05	105	68.10	14.3	67.92	68.20	90.7	17,146	0.53%	大買/
2020/11/04	12	67.45	26	67.56	68.00	-14	16,930	-0.08%
2020/11/03	22	66.98	8	67.18	66.80	14	16,716	0.08%
2020/11/02	16	66.64	133.1	67.21	66.80	-117.1	16,467	-0.71%	大賣/鉅額交易
2020/10/30	0	0.00	3	63.43	63.20	-3	15,418	-0.02%
2020/10/29	7	62.20	24.5	61.87	62.50	-17.5	15,695	-0.11%
2020/10/28	34	63.46	2	63.65	63.10	32	16,235	0.20%
2020/10/27	22.1	64.84	3	65.27	64.40	19.1	16,273	0.12%
2020/10/26	21	66.47	47	66.64	66.30	-26	16,341	-0.16%
2020/10/23	7	64.93	15	65.11	65.20	-8	16,041	-0.05%
2020/10/22	11	64.23	25	64.08	64.40	-14	16,502	-0.08%
2020/10/21	8	63.45	29.5	63.76	64.10	-21.5	16,708	-0.13%
2020/10/20	8	61.96	16	62.53	61.90	-8	16,222	-0.05%
2020/10/19	2	61.90	20	61.95	61.90	-18	16,103	-0.11%
2020/10/16	5	61.94	6	61.88	61.20	-1	16,002	-0.01%
2020/10/15	6	61.07	206	60.91	61.30	-200	15,922	-1.26%	大賣/鉅額交易
2020/10/14	13	61.03	9	61.47	60.90	4	15,768	0.03%
2020/10/13	3	62.13	16	61.80	61.80	-13	15,618	-0.08%
2020/10/12	17	62.04	15	62.39	62.10	2	15,523	0.01%
2020/10/08	52	61.39	49	61.37	61.50	3	15,126	0.02%
2020/10/07	17	60.20	22	60.25	60.10	-5	14,997	-0.03%
2020/10/06	67	61.07	4	60.95	60.20	63	15,039	0.42%
2020/10/05	123	61.31	20	60.74	60.50	103	15,004	0.69%	大買/鉅額交易
2020/09/30	15	59.32	7	59.17	59.20	8	14,959	0.05%
2020/09/29	33	59.49	2	58.70	58.60	31	15,097	0.21%
2020/09/28	9	59.60	9	59.82	60.20	0	15,071	0.00%
2020/09/25	17	58.76	12	58.48	58.90	5	15,081	0.03%
2020/09/24	40.1	58.68	9	58.68	58.20	31.1	15,193	0.20%
2020/09/23	39.1	59.91	14	60.36	59.90	25.1	15,347	0.16%
2020/09/22	10.1	60.62	2	60.85	60.40	8.1	15,304	0.05%
2020/09/21	1	62.20	2	62.05	61.70	-1	15,289	-0.01%
2020/09/18	1	62.10	1	62.50	62.40	0	15,308	0.00%
2020/09/17	28	62.55	13	62.48	62.30	15	15,266	0.10%
2020/09/16	1	62.50	5	62.46	62.40	-4	15,278	-0.03%
2020/09/15	5	61.80	10	62.04	62.00	-5	15,188	-0.03%
2020/09/14	10.8	61.40	2	61.70	61.60	8.8	15,276	0.06%
2020/09/11	0.1	61.50	1	61.20	61.30	-1	15,249	-0.01%
2020/09/10	25	61.70	14	61.65	61.20	11	15,305	0.07%
2020/09/09	10	61.59	14	61.81	62.00	-4	15,289	-0.03%
2020/09/08	12	61.11	6	61.62	61.40	6	15,271	0.04%
2020/09/07	3	60.73	10.6	61.04	61.00	-7.6	15,274	-0.05%
2020/09/04	19.1	59.36	6	59.18	59.50	13.1	15,281	0.09%
2020/09/03	10.2	60.45	13	60.42	60.30	-2.9	15,251	-0.02%
2020/09/02	43	60.20	3	60.30	60.20	40	15,232	0.26%
2020/09/01	14	60.96	13	61.29	61.30	1	15,085	0.01%
2020/08/31	13	61.42	5	61.44	61.20	8	15,154	0.05%
2020/08/28	8	61.20	0	0.00	61.10	8	15,030	0.05%
2020/08/27	14	62.09	1	62.40	61.60	13	15,205	0.09%
2020/08/26	12.1	61.83	2	61.75	61.90	10.1	15,197	0.07%
2020/08/25	22	62.29	2	62.05	62.10	20	15,200	0.13%
2020/08/24	7	61.20	2	61.50	61.30	5	15,508	0.03%
2020/08/21	22	61.63	23	61.95	61.90	-1	15,499	-0.01%
2020/08/20	150	61.03	15	60.49	61.10	135	15,442	0.87%	大買/鉅額交易
2020/08/19	37	65.15	1	65.20	64.80	36	15,036	0.24%
2020/08/18	76	66.95	13	67.62	67.00	63	14,760	0.43%
2020/08/17	11.5	68.30	3	67.80	68.40	8.5	14,617	0.06%
2020/08/14	37	66.96	2	67.00	66.80	35	14,748	0.24%
2020/08/13	33	68.48	0	0.00	68.00	33	14,659	0.23%
2020/08/12	25	69.96	15.3	69.86	69.90	9.7	14,630	0.07%
2020/08/11	7	70.63	3	70.47	70.40	4	14,577	0.03%
2020/08/10	2	70.35	12	70.87	70.40	-10	14,476	-0.07%
2020/08/07	15	70.60	10	71.50	70.30	5	14,458	0.03%
2020/08/06	11	70.91	7	71.00	70.90	4	14,345	0.03%
2020/08/05	16	70.56	1	70.50	70.30	15	14,191	0.11%
2020/08/04	161	70.66	3	70.87	70.60	158	13,930	1.13%	大買/鉅額交易
2020/08/03	70	72.58	4	71.60	71.60	66	13,492	0.49%
2020/07/31	23	75.30	25.5	75.51	75.60	-2.5	12,811	-0.02%
2020/07/30	27.1	74.87	29.8	75.03	75.50	-2.7	12,677	-0.02%
2020/07/29	30	72.25	20	72.72	72.50	10	12,382	0.08%
2020/07/28	42.5	74.31	147	76.05	70.70	-104.5	12,268	-0.85%	大賣/鉅額交易
2020/07/27	18	74.19	53	74.40	73.00	-35	11,638	-0.30%
2020/07/24	19	71.67	27	71.62	69.90	-8	11,081	-0.07%
2020/07/23	8	71.34	2	71.50	71.80	6	10,898	0.06%
2020/07/22	9	72.69	3	72.60	71.80	6	10,879	0.06%
2020/07/21	2	72.00	49	72.14	72.00	-47	10,752	-0.44%
2020/07/20	4	69.75	5	69.80	70.60	-1	10,653	-0.01%
2020/07/17	5	69.44	2	69.85	69.30	3	10,703	0.03%
2020/07/16	37	69.89	26	70.06	69.70	11	10,702	0.10%
2020/07/15	2.1	71.31	14	71.40	70.70	-11.9	10,723	-0.11%
2020/07/14	101	71.01	46	72.55	70.70	55	10,890	0.51%	大買/
2020/07/13	2	71.95	3	72.33	72.40	-1	10,838	-0.01%
2020/07/10	2	71.15	81	71.56	71.60	-79	10,829	-0.73%
2020/07/09	56	71.05	45	71.14	70.40	11	10,785	0.10%
2020/07/08	35	69.41	3	69.07	69.50	32	10,545	0.30%
2020/07/07	20	70.89	2	70.70	70.50	18	10,396	0.17%
2020/07/06	24	71.34	0	0.00	71.60	24	10,289	0.23%
2020/07/03	19	72.82	62	74.08	71.90	-43	10,198	-0.42%
2020/07/02	51	68.86	26	70.03	72.70	25	10,104	0.25%
2020/07/01	10	67.14	14	67.59	68.00	-4	9,887	-0.04%
2020/06/30	1	67.20	0	0.00	67.60	1	9,908	0.01%
2020/06/29	1	67.40	2	68.10	67.30	-1	9,975	-0.01%
2020/06/24	1	67.60	55	68.27	68.00	-54	10,071	-0.54%
2020/06/23	31	68.04	0	0.00	67.80	31	10,170	0.30%
2020/06/22	1	67.50	2	68.20	68.20	-1	10,310	-0.01%
2020/06/19	10	67.60	14	67.94	68.20	-4	10,480	-0.04%
2020/06/18	13	66.71	1	68.30	67.50	12	10,454	0.11%
2020/06/17	0	0.00	4	67.80	68.00	-4	10,597	-0.04%
2020/06/16	53	67.65	15	67.30	67.30	38	10,947	0.35%
2020/06/15	6	66.10	5	66.50	65.60	1	11,239	0.01%
2020/06/12	0	0.00	22	65.92	66.30	-22	11,406	-0.19%
2020/06/11	15	66.61	1	66.30	66.50	14	11,576	0.12%
2020/06/10	0	0.00	23	67.57	68.00	-23	11,675	-0.20%
2020/06/09	10.1	66.68	9	67.17	66.20	1.1	11,883	0.01%
2020/06/08	6	68.13	9	68.50	68.00	-3	12,024	-0.02%
2020/06/05	2	67.25	27	67.79	68.20	-25	11,980	-0.21%
2020/06/04	8	66.48	14	67.12	66.80	-6	11,922	-0.05%
2020/06/03	6	66.28	24	66.45	66.50	-18	12,037	-0.15%
2020/06/02	3	63.40	3	63.50	63.50	0	11,846	0.00%
2020/06/01	1.2	62.80	6	62.67	62.80	-4.8	11,862	-0.04%
2020/05/29	2.1	61.43	3	61.63	61.80	-0.9	11,822	-0.01%
2020/05/28	2.5	61.12	4	61.30	61.30	-1.5	11,579	-0.01%
2020/05/27	3	61.27	0	0.00	61.00	3	11,656	0.03%
2020/05/26	9	61.53	2	61.95	61.40	7	11,723	0.06%
2020/05/25	6	60.98	1	60.50	61.10	5	11,733	0.04%
2020/05/22	6	61.97	4	61.75	61.30	2	11,709	0.02%
2020/05/21	30	62.59	4	62.63	63.00	26	11,682	0.22%
2020/05/20	9	61.47	8	61.60	61.70	1	11,415	0.01%
2020/05/19	9	62.13	5	64.08	62.20	4	11,304	0.04%
2020/05/18	27.1	63.65	1	63.00	62.60	26.1	11,249	0.23%
2020/05/15	8	65.74	1	66.50	66.40	7	11,217	0.06%
2020/05/14	7	66.89	12	67.13	66.50	-5	11,200	-0.04%
2020/05/13	5	67.18	4	67.70	68.00	1	11,150	0.01%
2020/05/12	18	68.17	1	68.10	68.10	17	11,132	0.15%
2020/05/11	7	68.47	10	68.72	68.90	-3	11,207	-0.03%
2020/05/08	6	67.55	24	67.75	67.60	-18	11,212	-0.16%
2020/05/07	3	66.33	10	66.18	66.20	-7	11,275	-0.06%
2020/05/06	5	64.44	2	65.10	64.40	3	11,311	0.03%
2020/05/05	3	64.93	4	65.25	65.00	-1	11,260	-0.01%
2020/05/04	19	63.48	1	64.40	64.40	18	11,292	0.16%
2020/04/30	9	66.29	11	66.77	67.10	-2	11,242	-0.02%
2020/04/29	6	65.20	6	65.55	65.30	0	11,365	0.00%
2020/04/28	9	64.46	5.3	64.80	64.80	3.8	11,470	0.03%
2020/04/27	0	0.00	33	65.20	65.30	-33	11,653	-0.28%
2020/04/24	2	62.80	1	63.40	63.10	1	11,585	0.01%
2020/04/23	3	62.80	1	63.60	63.30	2	11,663	0.02%
2020/04/22	9	62.58	19	62.33	62.60	-10	11,688	-0.09%
2020/04/21	6	64.08	2	63.60	63.10	4	11,654	0.03%
2020/04/20	27	65.40	1	65.70	65.50	26	11,622	0.22%
2020/04/17	36	66.49	45	66.62	66.80	-9	11,566	-0.08%
2020/04/16	19.1	65.04	2	65.10	64.70	17.1	11,381	0.15%
2020/04/15	11	65.54	10	65.96	65.50	1	11,416	0.01%
2020/04/14	8	65.01	31	65.13	65.00	-23	11,362	-0.20%
2020/04/13	3	62.20	5	61.96	62.00	-2	11,287	-0.02%
2020/04/10	12	61.63	6	62.18	61.50	6	11,466	0.05%
2020/04/09	2	62.50	27	62.73	62.20	-25	11,485	-0.22%
2020/04/08	11	62.07	7	62.41	62.00	4	11,471	0.03%
2020/04/07	23	60.93	29	61.17	61.70	-6	11,386	-0.05%
2020/04/06	2	57.80	8	58.36	58.80	-6	11,236	-0.05%
2020/04/01	7	57.40	4	57.93	57.20	3	11,185	0.03%
2020/03/31	11	59.02	9	59.81	58.60	2	11,129	0.02%
2020/03/30	1	59.90	23.1	59.93	59.20	-22.1	10,968	-0.20%
2020/03/27	8	61.04	9	60.53	59.80	-1	10,829	-0.01%
2020/03/26	7	59.57	8	59.81	59.80	-1	10,723	-0.01%
2020/03/25	11.8	58.15	27	58.60	58.90	-15.2	10,656	-0.14%
2020/03/24	7	54.47	30	53.61	54.30	-23	10,519	-0.22%
2020/03/23	15	51.25	7	51.21	51.00	8	10,435	0.08%
2020/03/20	54	52.44	37	53.18	54.20	17	10,359	0.16%
2020/03/19	117	51.06	17	50.42	50.20	100	10,011	1.00%	大買/
2020/03/18	41.2	56.60	5	56.70	55.50	36.2	10,048	0.36%
2020/03/17	3	57.77	19	57.79	57.70	-16	10,224	-0.16%
2020/03/16	8	59.85	2	60.30	59.30	6	10,022	0.06%
2020/03/13	43	59.73	15	59.30	61.00	28	9,798	0.29%
2020/03/12	56	65.01	17	63.36	62.70	39	9,516	0.41%
2020/03/11	18.1	68.26	8	68.75	67.30	10.1	9,733	0.10%
2020/03/10	20	67.78	3	67.97	68.00	17	9,658	0.18%
2020/03/09	27	68.86	3	69.70	68.90	24	9,586	0.25%
2020/03/06	4	71.70	2	71.70	71.50	2	9,420	0.02%
2020/03/05	2.4	73.04	1	73.50	73.60	1.4	9,344	0.01%
2020/03/03	5	71.86	7	72.27	72.50	-2	9,314	-0.02%
2020/03/02	6	70.10	2	70.55	70.10	4	9,187	0.04%
2020/02/27	15	71.49	0	0.00	71.30	15	9,246	0.16%
2020/02/26	15.1	72.42	12	72.99	72.80	3.1	9,077	0.03%
2020/02/25	1	73.10	4	73.93	73.50	-3	9,010	-0.03%
2020/02/24	18	74.06	41	74.39	73.90	-23	9,016	-0.26%
2020/02/21	2	75.35	2	75.80	75.20	0	9,019	0.00%
2020/02/20	6	76.02	5	75.50	75.60	1	9,036	0.01%
2020/02/19	44	76.44	20	76.10	76.40	24	9,065	0.26%
2020/02/18	10	75.34	8	75.81	75.60	2	8,985	0.02%
2020/02/17	6.3	76.42	1	76.60	76.70	5.3	8,827	0.06%
2020/02/14	2	77.25	0	0.00	77.40	2	8,831	0.02%
2020/02/13	1	77.50	3	77.80	77.50	-2	8,799	-0.02%
2020/02/12	1	78.00	10	77.42	77.50	-9	8,803	-0.10%
2020/02/11	0	0.00	7	76.24	76.20	-7	8,754	-0.08%
2020/02/10	2	74.00	1	74.30	74.90	1	8,744	0.01%
2020/02/07	33	75.17	22	75.37	74.80	11	8,701	0.13%
2020/02/06	11	76.92	20	77.23	77.90	-9	8,646	-0.10%
2020/02/05	14	74.49	18	74.98	74.80	-4	8,659	-0.05%
2020/02/04	8	73.48	3	73.63	73.70	5	8,637	0.06%
2020/02/03	17	71.98	6	72.47	72.80	11	8,920	0.12%
2020/01/31	8.4	74.09	9	74.40	74.60	-0.7	8,719	-0.01%
2020/01/30	3	74.93	15.1	74.37	74.10	-12.1	8,623	-0.14%
2020/01/20	1	79.10	0	0.00	79.00	1	8,516	0.01%
2020/01/17	7	79.03	8	79.23	79.30	-1	8,578	-0.01%
2020/01/16	30	79.25	1	79.50	79.30	29	8,546	0.34%
2020/01/15	1	81.00	4	81.63	81.10	-3	8,523	-0.04%
2020/01/14	4	80.88	6	81.03	81.20	-2	8,463	-0.02%
2020/01/13	3	80.70	2	80.45	80.70	1	8,442	0.01%
2020/01/10	6	79.03	8	79.28	79.60	-2	8,495	-0.02%
2020/01/09	18	79.11	16	79.13	79.80	2	8,521	0.02%
2020/01/08	6.3	77.60	1	77.50	77.40	5.3	8,510	0.06%
2020/01/07	3	78.43	0	0.00	78.70	3	8,542	0.04%
2020/01/06	24	79.16	2	79.25	78.70	22	8,755	0.25%
2020/01/03	15	82.59	7	81.46	81.80	8	8,582	0.09%
2020/01/02	25	82.84	1	83.00	82.80	24	8,527	0.28%
2019/12/31	3	83.60	0	0.00	83.20	3	8,480	0.04%
2019/12/30	6	84.48	5	84.90	84.40	1	8,544	0.01%
2019/12/27	0	0.00	9	85.00	85.20	-9	8,590	-0.10%
2019/12/26	3	83.50	0	0.00	83.50	3	8,570	0.04%
2019/12/25	2	84.10	0	0.00	83.90	2	8,771	0.02%
2019/12/24	1	85.20	10.9	85.04	84.80	-9.9	8,826	-0.11%
2019/12/23	3	85.17	2.5	85.12	85.40	0.5	8,875	0.01%
2019/12/20	3	84.07	6	84.63	84.60	-3	8,966	-0.03%
2019/12/19	6	84.15	3	85.10	84.30	3	8,871	0.03%
2019/12/17	7	84.30	28	84.56	85.00	-21	8,897	-0.24%
2019/12/16	12	84.51	5	85.78	84.10	7	8,840	0.08%
2019/12/13	10	85.55	42.2	85.16	85.20	-32.2	8,802	-0.37%
2019/12/12	6	82.62	51.5	83.77	84.60	-45.5	8,463	-0.54%
2019/12/11	1	80.00	1	80.40	80.40	0	8,097	0.00%
2019/12/10	0	0.00	2	80.15	80.10	-2	8,112	-0.02%
2019/12/09	2	79.50	2	80.50	80.00	0	8,131	0.00%
2019/12/06	4	81.00	47	81.32	79.70	-43	8,083	-0.53%
2019/12/05	0	0.00	15	76.26	76.80	-15	7,592	-0.20%
2019/12/04	9	74.78	4	74.70	75.00	5	7,606	0.07%
2019/12/03	15	75.23	16	75.37	75.50	-1	7,716	-0.01%
2019/12/02	1.1	75.31	7.1	75.77	75.80	-6.1	7,812	-0.08%
2019/11/29	21	75.80	13	76.18	75.60	8	7,862	0.10%
2019/11/28	9	77.08	12	77.33	77.00	-3	7,783	-0.04%
2019/11/27	21	77.42	16	77.99	77.10	5	7,896	0.06%
2019/11/26	3	77.63	10	77.76	77.30	-7	7,862	-0.09%
2019/11/25	10	77.08	0	0.00	77.00	10	7,680	0.13%
2019/11/22	11.1	77.73	20	78.01	77.80	-8.9	7,778	-0.11%
2019/11/21	33	77.67	0	0.00	77.60	33	7,774	0.42%
2019/11/20	1	79.30	21	79.62	79.70	-20	7,740	-0.26%
2019/11/19	8	78.90	0	0.00	79.00	8	7,789	0.10%
2019/11/18	8	79.56	8	79.03	79.70	0	7,801	0.00%
2019/11/15	5.1	78.33	5	78.84	78.20	0.1	7,873	0.00%
2019/11/14	2	77.55	1	78.00	78.00	1	7,949	0.01%
2019/11/13	4	77.90	5	78.48	78.00	-1	7,971	-0.01%
2019/11/12	0	0.00	3	78.23	78.30	-3	8,045	-0.04%
2019/11/11	3	77.73	1	78.20	78.00	2	8,151	0.02%
2019/11/08	20	78.71	0	0.00	78.30	20	8,226	0.24%
2019/11/07	1	79.90	20	79.90	79.70	-19	8,241	-0.23%
2019/11/06	4	79.50	4	79.63	79.60	0	8,235	0.00%
2019/11/05	13	79.95	2	80.35	80.00	11	8,257	0.13%
2019/11/04	10	80.01	9.7	80.84	80.50	0.3	8,371	0.00%
2019/11/01	3	79.87	3.5	79.87	80.00	-0.5	8,352	-0.01%
2019/10/31	4	79.68	58	79.59	79.50	-54	8,472	-0.64%
2019/10/30	2	77.70	0	0.00	77.60	2	8,159	0.02%
2019/10/29	1	77.90	17	78.44	78.30	-16	8,188	-0.20%
2019/10/28	19	78.14	0	0.00	78.10	19	8,187	0.23%
2019/10/25	2	79.30	5	79.40	79.40	-3	8,106	-0.04%
2019/10/24	0	0.00	16	79.10	79.20	-16	8,088	-0.20%
2019/10/23	4	78.55	7	78.74	78.60	-3	8,067	-0.04%
2019/10/22	4	77.98	7	78.10	78.00	-3	8,044	-0.04%
2019/10/21	16	77.78	2	77.85	77.70	14	8,103	0.17%
2019/10/18	11	77.65	18	77.92	78.00	-7	8,128	-0.09%
2019/10/17	0	0.00	71	77.12	77.40	-71	8,228	-0.86%
2019/10/16	0	0.00	2	77.20	77.00	-2	8,205	-0.02%
2019/10/15	14	76.99	15	77.39	76.80	-1	8,254	-0.01%
2019/10/14	2	75.90	121	76.93	76.80	-119	8,264	-1.44%	大賣/鉅額交易
2019/10/09	2	72.80	1	73.50	72.40	1	8,101	0.01%
2019/10/08	0	0.00	30	74.08	74.00	-30	8,099	-0.37%
2019/10/07	6	73.18	0	0.00	73.40	6	8,278	0.07%
2019/10/04	1	72.50	1	73.30	72.80	0	8,355	0.00%
2019/10/03	3	71.97	7	72.70	72.30	-4	8,300	-0.05%
2019/10/02	5	72.58	5	72.90	73.30	0	8,296	0.00%
2019/10/01	5	72.34	7	72.43	73.50	-2	8,350	-0.02%
2019/09/27	4.5	71.26	8	71.43	70.80	-3.5	8,282	-0.04%
2019/09/26	0	0.00	1	71.40	71.40	-1	8,331	-0.01%
2019/09/25	13	71.04	0	0.00	71.30	13	8,390	0.15%
2019/09/24	0	0.00	2	73.20	73.30	-2	8,450	-0.02%
2019/09/20	0	0.00	1	73.10	73.30	-1	8,498	-0.01%
2019/09/19	1	73.10	1	73.00	73.20	0	8,464	0.00%
2019/09/18	0	0.00	2	73.10	73.00	-2	8,527	-0.02%
2019/09/17	1	72.90	7	72.86	73.10	-6	8,568	-0.07%
2019/09/16	2	72.25	0	0.00	72.10	2	8,579	0.02%
2019/09/12	0	0.00	3	72.03	72.00	-3	8,641	-0.03%
2019/09/11	1	70.60	0	0.00	71.00	1	8,831	0.01%
2019/09/10	5	70.52	1	70.70	70.70	4	8,845	0.05%
2019/09/09	1	72.00	9	72.00	71.60	-8	8,867	-0.09%
2019/09/06	7	72.10	3	72.07	71.90	4	8,940	0.04%
2019/09/05	6	70.93	13.2	71.96	72.00	-7.2	8,908	-0.08%
2019/09/04	1	70.10	8	70.84	71.30	-7	8,789	-0.08%
2019/09/03	9	69.86	2	70.45	69.50	7	8,737	0.08%
2019/09/02	1	70.30	0	0.00	71.50	1	8,712	0.01%
2019/08/30	2	70.40	15	70.99	71.40	-13	8,733	-0.15%
2019/08/29	1	68.40	1	68.90	69.90	0	8,673	0.00%
2019/08/28	2	68.50	1	68.80	69.00	1	8,764	0.01%
2019/08/27	1	68.70	0	0.00	69.00	1	8,869	0.01%
2019/08/26	1	68.90	4	68.85	68.40	-3	8,972	-0.03%
2019/08/23	0.5	70.30	12	70.48	70.70	-11.5	9,005	-0.13%
2019/08/22	1	71.00	8	70.60	70.70	-7	9,030	-0.08%
2019/08/21	0	0.00	3	69.80	69.30	-3	9,194	-0.03%
2019/08/19	1.5	68.57	1.2	68.30	68.70	0.3	9,189	0.00%
2019/08/16	0	0.00	0	67.00	67.10	0	9,386	0.00%
2019/08/15	4	67.03	0	0.00	67.00	4	9,413	0.04%
2019/08/14	0	0.00	3	68.53	68.30	-3	9,544	-0.03%
2019/08/13	136	66.71	7	67.31	66.60	129	9,528	1.35%	大買/鉅額交易
2019/08/12	2	69.00	156	68.91	68.90	-154	9,513	-1.62%	大賣/鉅額交易
2019/08/08	0	0.00	1.5	69.20	68.90	-1.5	9,494	-0.02%
2019/08/07	0	0.00	2	68.90	68.80	-2	9,495	-0.02%
2019/08/06	5	67.10	74	67.90	68.30	-69	9,502	-0.73%
2019/08/05	2	68.35	73	68.93	68.80	-71	9,329	-0.76%
2019/08/02	6	68.55	27	68.37	68.80	-21	9,263	-0.23%
2019/08/01	10	69.82	51	69.65	69.40	-41	9,148	-0.45%
2019/07/31	4	69.85	19	69.23	69.90	-15	9,127	-0.16%
2019/07/30	1	69.40	18	70.45	69.70	-17	9,073	-0.19%
2019/07/29	2	69.15	1.5	69.76	69.90	0.5	9,121	0.01%
2019/07/26	6	69.68	20	69.60	69.60	-14	9,208	-0.15%
2019/07/25	3	70.43	0	0.00	71.00	3	9,277	0.03%
2019/07/24	0	0.00	11	71.27	70.90	-11	9,355	-0.12%
2019/07/23	8	71.50	11	71.47	71.00	-3	9,462	-0.03%
2019/07/22	1	70.40	0	0.00	70.50	1	9,449	0.01%
2019/07/19	1	70.50	145	69.72	70.40	-144	9,486	-1.52%	大賣/鉅額交易
2019/07/18	9	67.50	1	68.10	67.60	8	9,468	0.08%
2019/07/17	21	67.76	1	68.20	67.50	20	9,487	0.21%
2019/07/16	2	69.40	12.1	69.92	69.10	-10.1	9,416	-0.11%
2019/07/15	2	68.55	14	69.01	69.10	-12	9,449	-0.13%
2019/07/12	11	67.67	3	68.13	67.50	8	9,592	0.08%
2019/07/11	6	66.80	51	67.45	68.40	-45	10,008	-0.45%
2019/07/10	0	0.00	62	65.90	66.10	-62	9,776	-0.63%
2019/07/09	16	64.51	22	64.95	64.10	-6	9,693	-0.06%
2019/07/08	35	64.65	0	0.00	64.50	35	9,752	0.36%
2019/07/05	54	66.29	76	66.48	66.20	-22	9,730	-0.23%
2019/07/04	53	65.69	60	66.23	65.30	-7	9,683	-0.07%
2019/07/03	4	64.10	24	64.13	64.40	-20	9,581	-0.21%
2019/07/02	51	65.14	7	65.59	64.60	44	9,582	0.46%
2019/07/01	37	66.25	56	66.70	66.10	-19	9,615	-0.20%
2019/06/28	16	62.15	0	0.00	61.50	16	9,809	0.16%
2019/06/27	0	0.00	28	62.61	62.80	-28	9,949	-0.28%
2019/06/26	17	60.73	0	0.00	60.50	17	9,960	0.17%
2019/06/25	14	62.00	0	0.00	61.30	14	9,956	0.14%
2019/06/24	13	62.35	1	63.20	63.00	12	10,142	0.12%
2019/06/21	0	0.00	29	63.36	63.20	-29	10,262	-0.28%
2019/06/20	8	62.50	14	62.36	62.50	-6	10,219	-0.06%
2019/06/19	15	61.33	45	61.64	62.30	-30	10,393	-0.29%
2019/06/18	4	58.63	0	0.00	58.40	4	10,199	0.04%
2019/06/17	5	58.68	0.3	58.90	58.40	4.7	10,296	0.05%
2019/06/14	1	60.10	0	0.00	60.00	1	10,305	0.01%
2019/06/13	2	60.15	2	60.50	60.60	0	10,283	0.00%
2019/06/12	2	60.05	1	60.50	60.50	1	10,412	0.01%
2019/06/11	2	59.75	1	60.40	60.50	1	10,383	0.01%
2019/06/06	16	59.19	0	0.00	58.70	16	10,348	0.15%
2019/06/05	3	59.73	6	60.10	60.00	-3	10,363	-0.03%
2019/06/04	8	59.25	0	0.00	59.00	8	10,403	0.08%
2019/06/03	2	59.50	7	59.61	60.00	-5	10,359	-0.05%
2019/05/31	7	59.96	16	60.38	59.80	-9	10,322	-0.09%
2019/05/30	5	58.88	0	0.00	58.60	5	10,173	0.05%
2019/05/29	0.2	58.80	0	0.00	58.40	0.2	10,248	0.00%
2019/05/28	2	58.40	3	58.93	58.40	-1	10,391	-0.01%
2019/05/27	2	58.60	1.3	58.68	58.70	0.7	10,310	0.01%
2019/05/24	34.3	58.80	1	59.00	58.60	33.3	10,320	0.32%
2019/05/23	96	59.49	3	58.97	58.30	93	10,236	0.91%
2019/05/22	51	63.49	16.1	63.44	62.90	34.9	9,971	0.35%
2019/05/21	21	62.31	3	62.23	62.60	18	9,963	0.18%
2019/05/20	7	64.99	0	0.00	64.50	7	9,737	0.07%
2019/05/17	37	66.48	1	67.50	65.60	36	9,654	0.37%
2019/05/16	2	68.10	2	67.95	68.50	0	9,537	0.00%
2019/05/15	2	66.50	3	67.73	68.00	-1	9,479	-0.01%
2019/05/14	50	66.19	0	0.00	66.80	50	9,451	0.53%
2019/05/13	11	68.05	4	68.55	68.00	7	9,360	0.07%
2019/05/10	0.3	68.90	0	0.00	68.80	0.3	9,428	0.00%
2019/05/08	1	69.50	0	0.00	70.00	1	9,355	0.01%
2019/05/06	1	70.40	1	70.02	71.40	0	9,312	0.00%
2019/05/02	2	70.70	1	71.40	70.70	1	9,077	0.01%
2019/04/29	0.4	71.50	0	0.00	71.60	0.4	8,846	0.00%
2019/04/26	1	73.60	0	0.00	73.10	1	8,692	0.01%
2019/04/25	0	0.00	40	74.20	73.60	-40	8,641	-0.46%
2019/04/24	35	73.03	0	0.00	73.10	35	8,561	0.41%
2019/04/23	5	73.70	0	0.00	74.30	5	8,439	0.06%
2019/04/18	0	0.00	19	75.39	74.10	-19	8,182	-0.23%
2019/04/17	2	74.05	47	74.99	75.20	-45	8,000	-0.56%
2019/04/16	10	70.30	2	70.35	71.00	8	7,571	0.11%
2019/04/12	10	70.50	1	70.60	69.70	9	7,682	0.12%
2019/04/11	0	0.00	1	71.60	71.40	-1	7,774	-0.01%
2019/04/10	0	0.00	2	71.30	71.80	-2	7,888	-0.03%
2019/04/09	0	0.00	4	70.93	70.80	-4	7,839	-0.05%
2019/04/08	13	70.30	4	71.20	70.60	9	7,828	0.11%
2019/04/03	1	71.20	5	71.08	70.80	-4	7,723	-0.05%
2019/04/02	8	70.08	29	71.40	70.60	-21	7,607	-0.28%
2019/03/29	0	0.00	2	67.00	67.50	-2	7,033	-0.03%
2019/03/28	1	68.10	0	0.00	67.70	1	7,034	0.01%
2019/03/27	1	69.50	9	69.32	68.40	-8	7,012	-0.11%
2019/03/26	0	0.00	5	66.88	67.50	-5	6,729	-0.07%
2019/03/25	14.2	64.49	0	0.00	65.00	14.2	6,562	0.22%
2019/03/22	0	0.00	3	65.17	65.90	-3	6,510	-0.05%
2019/03/21	20	63.11	3	63.73	63.70	17	6,275	0.27%
2019/03/20	0	63.00	1	63.40	63.00	-1	6,223	-0.02%
2019/03/13	0	0.00	6	62.60	63.00	-6	6,077	-0.10%
2019/03/08	6	63.73	0	0.00	63.50	6	6,254	0.10%
2019/03/06	3	64.70	2	65.15	64.00	1	6,505	0.02%
2019/03/05	0	63.40	0	0.00	63.50	0	6,669	0.00%
2019/03/04	0	0.00	1	64.00	63.80	-1	6,652	-0.02%
2019/02/26	12	63.60	47	64.57	64.50	-35	6,364	-0.55%
2019/02/25	4	61.40	1	61.40	62.00	3	6,185	0.05%
2019/02/22	0	0.00	0.2	59.80	59.80	-0.2	6,319	0.00%
2019/02/21	2.3	59.89	0	0.00	59.90	2.3	6,438	0.04%
2019/02/20	0	0.00	31	59.73	60.40	-31	6,453	-0.48%
2019/02/18	0	0.00	7	59.60	58.60	-7	6,490	-0.11%
2019/02/15	1	58.80	6	58.90	58.90	-5	6,520	-0.08%
2019/02/14	2	58.70	0	0.00	58.80	2	6,611	0.03%
2019/02/13	3	59.40	0	0.00	59.60	3	6,630	0.05%
2019/02/12	6	58.53	4	59.90	60.30	2	6,620	0.03%
2019/02/11	19.2	58.93	0	0.00	58.80	19.2	6,641	0.29%
2019/01/29	0	0.00	10	60.20	59.90	-10	6,593	-0.15%
2019/01/28	0	0.00	13	60.45	60.50	-13	6,591	-0.20%
2019/01/25	0	0.00	7	60.50	60.50	-7	6,638	-0.11%
2019/01/24	1	58.60	0	0.00	58.70	1	6,582	0.02%
2019/01/21	0	0.00	28	59.60	58.80	-28	6,848	-0.41%
2019/01/17	1	57.80	0	0.00	58.10	1	6,967	0.01%
2019/01/15	0	0.00	2	58.00	58.60	-2	7,036	-0.03%
2019/01/10	0.2	57.00	1	56.70	57.00	-0.8	7,175	-0.01%
2019/01/09	1	56.00	1	56.50	56.30	0	7,187	0.00%
2019/01/07	4	55.10	0	0.00	55.00	4	7,232	0.06%
2019/01/04	12.1	55.32	1	55.20	55.20	11.1	7,246	0.15%
2019/01/03	3	55.60	1	56.30	56.00	2	7,624	0.03%
2019/01/02	12	56.80	0	0.00	56.50	12	7,538	0.16%
2018/12/27	3	58.13	0	0.00	57.90	3	7,546	0.04%
2018/12/25	7	57.23	0	0.00	57.30	7	7,673	0.09%
2018/12/24	1	58.40	3	58.90	58.10	-2	7,704	-0.03%
2018/12/22	18	58.26	0	0.00	58.20	18	7,732	0.23%
2018/12/21	12	58.83	0	0.00	58.70	12	7,891	0.15%
2018/12/20	2	59.70	0	0.00	59.80	2	7,815	0.03%
2018/12/18	4	59.85	0	0.00	59.80	4	7,823	0.05%
2018/12/14	4	60.03	0	0.00	60.30	4	7,907	0.05%
2018/12/12	2.1	59.14	0	0.00	60.00	2.1	7,921	0.03%
2018/12/11	1	58.80	0	0.00	58.80	1	7,865	0.01%
2018/12/10	10	59.23	0	0.00	59.40	10	7,909	0.13%
2018/12/07	1	60.00	0	0.00	60.20	1	7,943	0.01%
2018/12/06	8	60.31	0	0.00	59.70	8	7,958	0.10%
2018/12/05	6	62.72	0	0.00	62.80	6	7,815	0.08%
2018/12/04	0	0.00	10	64.65	64.60	-10	7,838	-0.13%
2018/12/03	0	0.00	48	63.42	64.50	-48	7,809	-0.61%
2018/11/30	0	0.00	1	61.80	62.40	-1	7,672	-0.01%
2018/11/29	5	63.00	7	63.60	62.00	-2	7,506	-0.03%
2018/11/28	1	61.60	6	61.55	62.50	-5	7,288	-0.07%
2018/11/27	0	0.00	1	58.40	58.00	-1	7,017	-0.01%
2018/11/26	4	57.20	0	0.00	57.40	4	7,023	0.06%
2018/11/23	11	56.39	0	0.00	56.40	11	6,968	0.16%
2018/11/21	18	56.62	0	0.00	56.60	18	6,904	0.26%
2018/11/20	30	58.45	0	0.00	57.60	30	6,686	0.45%
2018/11/15	2	59.45	0	0.00	59.50	2	6,510	0.03%
2018/11/14	1	59.60	0	0.00	59.50	1	6,473	0.02%
2018/11/13	4	59.55	0	0.00	59.50	4	6,465	0.06%
2018/11/09	3	60.67	0	0.00	60.60	3	6,359	0.05%
2018/11/08	0	0.00	0	61.80	61.80	0	6,433	0.00%
2018/11/07	2	61.10	0	0.00	61.20	2	6,456	0.03%
2018/11/06	1	61.20	24	61.40	61.60	-23	6,501	-0.35%
2018/11/02	21	62.67	0	0.00	62.60	21	6,580	0.32%
2018/10/31	7	60.76	0	0.00	62.40	7	6,676	0.10%
2018/10/30	1	61.30	0	0.00	61.30	1	6,563	0.02%
2018/10/26	0.4	61.70	1	60.90	61.70	-0.6	6,544	-0.01%
2018/10/25	1	60.50	0	0.00	60.60	1	6,565	0.02%
2018/10/24	2	61.15	0	0.00	62.20	2	6,781	0.03%
2018/10/23	1	61.90	0	0.00	61.90	1	7,046	0.01%
2018/10/22	8	61.40	3	62.00	62.20	5	7,161	0.07%
2018/10/19	11.4	61.41	0	0.00	62.40	11.4	7,181	0.16%
2018/10/18	1	63.30	0	0.00	63.20	1	7,076	0.01%
2018/10/16	4	63.68	0	0.00	64.00	4	7,190	0.06%
2018/10/12	4	62.80	11	62.61	63.70	-7	7,249	-0.10%
2018/10/11	24	62.35	0	0.00	61.80	24	7,236	0.33%
2018/10/09	1	68.60	0	0.00	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	5	71.00	0	0.00	70.70	5	6,736	0.07%
2018/10/04	2.3	73.24	10.2	73.40	73.10	-7.9	6,728	-0.12%
2018/10/02	1	73.90	0	0.00	74.90	1	6,633	0.02%
2018/09/25	0	0.00	1	75.00	74.30	-1	6,584	-0.02%
2018/09/21	0	0.00	23	73.77	73.50	-23	6,571	-0.35%
2018/09/19	2	72.00	2	71.90	73.00	0	6,649	0.00%
2018/09/14	0	0.00	2.7	72.54	72.70	-2.7	6,747	-0.04%
2018/09/13	0	0.00	5	70.48	71.40	-5	6,778	-0.07%
2018/09/11	0.5	70.90	0	0.00	70.90	0.5	6,942	0.01%
2018/09/10	1	70.30	0	0.00	69.60	1	7,100	0.01%
2018/09/07	5	72.00	0	0.00	71.70	5	7,293	0.07%
2018/09/06	1	72.50	0	0.00	72.50	1	7,379	0.01%
2018/09/04	0.2	73.90	0	0.00	73.90	0.2	7,585	0.00%
2018/09/03	1	73.80	0	0.00	74.30	1	7,728	0.01%
2018/08/31	0	0.00	2	75.05	75.30	-2	7,794	-0.03%
2018/08/30	5	74.70	1	74.40	74.30	4	7,859	0.05%
2018/08/28	0	0.00	3	73.80	73.90	-3	7,943	-0.04%
2018/08/24	1	73.10	0	0.00	73.30	1	8,085	0.01%
2018/08/15	0	0.00	2	74.00	73.10	-2	8,316	-0.02%
2018/08/14	1	74.10	0	0.00	74.90	1	8,290	0.01%
2018/08/13	9	75.60	0	0.00	74.60	9	8,316	0.11%
2018/08/10	20	76.00	0	0.00	76.70	20	8,256	0.24%
2018/08/09	0	0.00	1	78.40	78.50	-1	8,283	-0.01%
2018/08/08	0	0.00	2	78.20	78.40	-2	8,252	-0.02%
2018/08/03	0	0.00	6	77.05	77.30	-6	8,359	-0.07%
2018/08/02	1	76.90	0	0.00	76.60	1	8,462	0.01%
2018/07/31	0	0.00	2	76.60	78.40	-2	8,534	-0.02%
2018/07/30	3	78.87	10	78.94	78.50	-7	8,504	-0.08%
2018/07/27	0	0.00	14	74.17	74.60	-14	8,500	-0.16%
2018/07/24	0	0.00	0	70.60	70.70	0	9,593	0.00%
2018/07/23	1	70.40	1	70.90	70.00	0	9,653	0.00%
2018/07/20	2	70.30	0	0.00	70.60	2	9,641	0.02%
2018/07/19	10	73.30	0	0.00	72.30	10	9,586	0.10%
2018/07/17	0	0.00	6	70.80	71.40	-6	9,660	-0.06%
2018/07/12	0	0.00	5	71.16	70.70	-5	9,900	-0.05%
2018/07/11	0.1	69.40	0	0.00	69.40	0.1	9,946	0.00%
2018/07/06	10	68.84	0	0.00	68.80	10	10,266	0.10%
2018/07/05	6	69.60	0	0.00	69.60	6	10,359	0.06%
2018/07/04	1	69.90	0	0.00	70.00	1	10,476	0.01%
2018/07/03	44	69.68	0	0.00	69.50	44	10,591	0.42%
2018/06/29	3	71.30	0	0.00	71.60	3	10,718	0.03%
2018/06/28	3.1	71.26	0	0.00	70.90	3.1	10,750	0.03%
2018/06/26	1	70.60	0	0.00	71.50	1	10,868	0.01%
2018/06/22	3	71.53	0	0.00	72.30	3	11,107	0.03%
2018/06/21	0	0.00	0	72.60	72.60	0	11,187	0.00%
2018/06/20	1	72.50	2	71.40	72.10	-1	11,268	-0.01%
2018/06/19	5	72.80	0	0.00	72.10	5	11,166	0.04%
2018/06/15	5	73.94	2	73.80	74.40	3	11,055	0.03%
2018/06/14	9	74.90	1	75.00	74.50	8	10,832	0.07%
2018/06/13	16	75.82	5	75.88	75.60	11	10,810	0.10%
2018/06/12	15	75.17	0	0.00	75.60	15	10,907	0.14%
2018/06/11	1.3	76.12	3.2	77.01	76.10	-1.9	10,767	-0.02%
2018/06/07	0	0.00	2	78.70	78.40	-2	10,951	-0.02%
2018/06/06	0	0.00	5	77.60	77.60	-5	10,931	-0.05%
2018/06/05	5	76.80	1	76.90	76.80	4	11,093	0.04%
2018/06/01	1	75.50	0	0.00	76.00	1	11,445	0.01%
2018/05/31	1	75.50	0	0.00	76.00	1	11,693	0.01%
2018/05/30	4.5	75.44	1	75.40	75.30	3.5	11,569	0.03%
2018/05/22	0	0.00	2	79.80	79.00	-2	13,796	-0.01%
2018/05/18	1	78.30	10.5	78.80	78.70	-9.5	14,837	-0.06%
2018/05/17	0	0.00	20	78.90	77.80	-20	15,587	-0.13%
2018/05/16	1	80.10	22.1	80.12	79.50	-21.1	16,280	-0.13%
2018/05/15	0	0.00	20	79.80	79.70	-20	17,195	-0.12%
2018/05/14	10.2	79.80	0	0.00	79.80	10.2	18,193	0.06%
2018/05/11	0	0.00	43	79.93	79.80	-43	19,498	-0.22%
2018/05/10	0	0.00	4	78.45	78.50	-4	20,801	-0.02%
2018/05/09	70	77.73	2	77.50	77.20	68	22,340	0.30%
2018/05/08	14	77.96	2	78.10	77.70	12	24,370	0.05%
2018/05/07	8	80.58	6	81.68	79.00	2	27,009	0.01%
2018/05/04	24	79.95	26	81.15	80.20	-2	29,040	-0.01%
2018/05/03	9	74.73	14	75.84	75.10	-5	30,842	-0.02%
2018/05/02	79	79.12	62	76.48	75.70	17	36,334	0.05%
2018/04/30	77	81.06	17	81.55	80.30	60	38,764	0.15%