日月光投控 (3711)-中國信託-忠孝券商分點個股進出

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

日月光投控

(3711)

可現股當沖

股價
148.0
漲跌
▲3.5
漲幅
+2.42%
成交量
10,212張
產業
上市半導體類股
1634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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/03	1.1	147.97	1	147.50	148.00	0.1	15,890	0.00%
2024/05/02	3.2	143.17	1	144.00	144.50	2.2	15,863	0.01%
2024/04/30	1	148.00	1	148.50	148.00	0	15,687	0.00%
2024/04/29	2	146.00	1	144.00	147.00	1	15,651	0.01%
2024/04/26	3.1	143.39	0	0.00	142.50	3.1	15,766	0.02%
2024/04/25	2	144.75	0	0.00	145.00	2	15,906	0.01%
2024/04/24	2.5	148.00	2	148.50	148.00	0.5	15,903	0.00%
2024/04/23	4	148.00	2	148.50	145.00	2	15,923	0.01%
2024/04/22	4	145.00	1	144.50	144.50	3	15,893	0.02%
2024/04/19	19.1	145.87	23	143.50	146.00	-4	15,731	-0.03%
2024/04/18	0.1	152.50	3	153.50	151.00	-2.9	15,212	-0.02%
2024/04/16	7	154.93	4	153.25	153.00	3	14,969	0.02%
2024/04/15	1	157.50	1	159.00	160.00	0	14,828	0.00%
2024/04/12	5	159.70	1	160.00	160.50	4	14,705	0.03%
2024/04/11	1	157.50	3	157.67	159.00	-2	14,657	-0.01%
2024/04/10	25.2	159.00	5.3	157.71	158.50	19.9	14,551	0.14%
2024/04/09	0	0.00	50	154.50	156.00	-50	14,659	-0.34%
2024/04/08	2.5	153.21	0	0.00	153.00	2.5	14,652	0.02%
2024/04/02	2	152.75	3.3	153.80	153.50	-1.3	14,453	-0.01%
2024/04/01	64.8	152.26	12.1	152.66	150.00	52.7	14,286	0.37%
2024/03/29	13	159.62	5.1	158.22	161.00	7.9	13,941	0.06%
2024/03/28	1	155.00	0	0.00	155.00	1	13,494	0.01%
2024/03/27	4.2	153.99	0	0.00	154.00	4.2	13,384	0.03%
2024/03/26	4.2	156.19	1	156.50	157.00	3.2	13,292	0.02%
2024/03/25	0.1	156.50	1	157.50	157.50	-0.9	13,340	-0.01%
2024/03/22	5	159.00	0	0.00	159.00	5	13,323	0.04%
2024/03/21	0	0.00	7	158.50	160.00	-7	13,302	-0.05%
2024/03/20	9.1	159.35	9.2	157.93	156.50	-0.1	13,282	0.00%
2024/03/19	2	158.49	9.1	158.10	160.00	-7.1	13,259	-0.05%
2024/03/18	7.1	155.94	10	157.00	158.00	-2.9	13,069	-0.02%
2024/03/15	1.3	152.15	1.5	153.33	153.00	-0.2	12,944	0.00%
2024/03/14	4.6	153.57	7	153.57	154.00	-2.4	12,704	-0.02%
2024/03/13	5.4	157.31	2.1	156.52	158.50	3.3	12,692	0.03%
2024/03/12	16	156.69	5	156.20	157.50	11	12,545	0.09%
2024/03/11	10.3	153.47	14	155.32	154.00	-3.7	12,451	-0.03%
2024/03/08	162.2	169.16	146	160.01	159.50	16.2	12,209	0.13%	大買/大賣/
2024/03/07	10.1	157.45	12	158.92	163.50	-1.9	11,149	-0.02%
2024/03/06	2.1	147.63	7	146.93	149.00	-4.9	10,595	-0.05%
2024/03/05	2	143.50	2	144.25	144.50	0	10,633	0.00%
2024/03/04	4	142.00	2.2	142.23	141.50	1.8	10,639	0.02%
2024/03/01	2.2	138.59	0	0.00	138.00	2.2	10,599	0.02%
2024/02/29	0	0.00	1	136.50	139.00	-1	10,590	-0.01%
2024/02/27	2.2	138.55	10	138.00	138.00	-7.8	10,500	-0.07%
2024/02/26	0.2	141.00	1	141.00	141.50	-0.8	10,443	-0.01%
2024/02/23	4	140.50	7	142.00	141.50	-3	10,443	-0.03%
2024/02/22	2	139.49	4.4	139.55	138.50	-2.4	10,550	-0.02%
2024/02/21	1	137.00	0	0.00	137.50	1	10,523	0.01%
2024/02/20	2	136.25	0	0.00	137.00	2	10,534	0.02%
2024/02/19	1.4	136.50	0	0.00	136.00	1.4	10,552	0.01%
2024/02/16	3.8	138.18	10.4	140.45	137.00	-6.6	10,799	-0.06%
2024/02/15	2.1	135.25	1.4	136.00	135.50	0.7	10,676	0.01%
2024/02/05	0.1	127.50	0	0.00	130.00	0.1	10,851	0.00%
2024/02/02	4.5	129.88	0	0.00	129.50	4.5	10,754	0.04%
2024/02/01	0	0.00	0.3	132.50	133.00	-0.3	10,571	0.00%
2024/01/31	0	0.00	6	135.33	136.00	-6	10,429	-0.06%
2024/01/30	0	0.00	3	136.00	136.00	-3	10,412	-0.03%
2024/01/29	1	137.00	0	0.00	137.00	1	10,540	0.01%
2024/01/26	0	0.00	1	137.00	137.00	-1	10,641	-0.01%
2024/01/25	5	136.50	3.7	135.59	137.00	1.4	10,680	0.01%
2024/01/24	0	0.00	1.1	134.45	134.00	-1.1	10,666	-0.01%
2024/01/23	0	0.00	1	135.00	134.50	-1	10,790	-0.01%
2024/01/22	1	132.50	5.4	133.02	134.50	-4.4	10,895	-0.04%
2024/01/19	0.2	130.00	22	130.52	131.00	-21.8	10,843	-0.20%
2024/01/18	0.4	127.21	1.1	126.43	127.00	-0.8	10,753	-0.01%
2024/01/17	1	124.00	0	0.00	125.00	1	10,796	0.01%
2024/01/16	1.2	123.79	2	123.50	125.50	-0.8	10,745	-0.01%
2024/01/15	2	125.75	0	0.00	125.50	2	10,726	0.02%
2024/01/12	0	0.00	2	125.50	126.00	-2	10,964	-0.02%
2024/01/11	0.2	125.50	0	0.00	125.50	0.2	11,097	0.00%
2024/01/10	0.2	125.08	0	0.00	126.50	0.2	11,322	0.00%
2024/01/08	1	125.52	1	127.50	126.00	0	11,319	0.00%
2024/01/05	1.5	125.66	0	0.00	126.50	1.5	11,354	0.01%
2024/01/04	2.3	127.67	1	127.50	127.00	1.3	11,415	0.01%
2024/01/03	19.6	127.15	4.1	128.47	126.50	15.6	11,651	0.13%
2023/12/29	1	134.50	0	0.00	135.00	1	11,292	0.01%
2023/12/27	5.2	133.48	0	0.00	133.50	5.2	11,260	0.05%
2023/12/26	16.2	132.00	0	0.00	132.50	16.2	11,230	0.14%
2023/12/25	0	0.00	2	131.25	131.00	-2	11,265	-0.02%
2023/12/22	0	130.50	1	131.50	131.50	-1	11,380	-0.01%
2023/12/21	5	128.80	0	0.00	130.00	5	11,504	0.04%
2023/12/20	1	131.00	0	0.00	131.50	1	11,464	0.01%
2023/12/19	1	130.00	0	0.00	131.50	1	11,367	0.01%
2023/12/18	2	131.00	2	131.50	131.50	0	11,390	0.00%
2023/12/15	2	131.50	6	132.08	131.00	-4	11,408	-0.04%
2023/12/14	0	0.00	1.4	132.57	133.50	-1.4	11,256	-0.01%
2023/12/13	0	0.00	1	130.00	130.00	-1	11,179	-0.01%
2023/12/12	11	129.64	0	0.00	129.50	11	11,294	0.10%
2023/12/11	0	130.00	0.2	130.00	131.00	-0.2	11,329	0.00%
2023/12/08	0	0.00	1.4	129.96	129.50	-1.4	11,510	-0.01%
2023/12/07	0	0.00	6	126.00	126.50	-6	11,493	-0.05%
2023/12/06	0.2	127.57	0.5	128.00	129.00	-0.3	11,598	0.00%
2023/12/04	0	129.50	1.6	129.84	130.00	-1.6	11,632	-0.01%
2023/11/30	0	0.00	1	126.00	128.00	-1	11,645	-0.01%
2023/11/29	0	0.00	1	127.50	127.00	-1	11,473	-0.01%
2023/11/28	2	125.50	1	125.50	125.50	1	11,316	0.01%
2023/11/27	0	0.00	0.2	126.00	126.00	-0.2	11,440	0.00%
2023/11/24	0	0.00	1	127.50	126.50	-1	11,610	-0.01%
2023/11/22	0	0.00	17.3	126.50	126.50	-17.3	12,330	-0.14%
2023/11/21	0	124.00	3.9	127.45	127.00	-3.9	12,850	-0.03%
2023/11/20	1	123.50	0	0.00	124.00	1	12,782	0.01%
2023/11/17	0	0.00	1.1	125.36	125.50	-1.1	12,736	-0.01%
2023/11/16	0.5	124.50	0	0.00	125.00	0.5	12,730	0.00%
2023/11/15	1.2	125.00	7	126.14	126.00	-5.8	12,641	-0.05%
2023/11/14	0	0.00	11.1	123.99	123.50	-11.1	12,410	-0.09%
2023/11/13	4.1	122.99	17.6	122.05	122.50	-13.5	12,429	-0.11%
2023/11/10	0	118.00	1	117.50	117.50	-1	12,190	-0.01%
2023/11/09	0	0.00	2	118.00	118.00	-2	12,282	-0.02%
2023/11/07	1	117.00	1	117.50	117.50	0	12,387	0.00%
2023/11/06	1	118.49	5.6	118.67	118.50	-4.6	12,489	-0.04%
2023/11/03	0	0.00	3	117.00	117.50	-3	12,445	-0.02%
2023/11/02	0	115.50	2.6	115.79	116.00	-2.6	12,453	-0.02%
2023/11/01	0	0.00	3	114.50	114.50	-3	12,399	-0.02%
2023/10/31	2	112.50	0	0.00	113.50	2	12,478	0.02%
2023/10/30	0	0.00	0.2	112.50	112.00	-0.2	12,676	0.00%
2023/10/27	0	0.00	2	114.25	113.50	-2	12,745	-0.02%
2023/10/25	1	113.00	0	0.00	114.00	1	13,077	0.01%
2023/10/24	5	114.00	3	113.00	114.00	2	13,022	0.02%
2023/10/23	1	115.54	0.4	117.25	115.00	0.6	12,980	0.00%
2023/10/20	1	118.50	1.1	117.91	118.50	-0.1	13,087	0.00%
2023/10/19	0	0.00	0.3	115.50	116.00	-0.3	12,916	0.00%
2023/10/18	0.3	116.50	70	117.00	116.00	-69.8	13,025	-0.54%
2023/10/13	0	0.00	3	117.00	116.50	-3	13,162	-0.02%
2023/10/12	0	0.00	3.2	116.31	116.50	-3.2	13,308	-0.02%
2023/10/11	0	113.00	19	113.71	115.50	-19	13,384	-0.14%
2023/10/06	1	110.51	0	0.00	110.50	1	13,242	0.01%
2023/10/05	0	0.00	1	111.50	112.00	-1	13,451	-0.01%
2023/10/04	0	0.00	0.3	110.00	109.50	-0.3	13,557	0.00%
2023/10/03	1	110.50	0	0.00	110.50	1	13,703	0.01%
2023/09/27	1	108.00	2	109.00	109.50	-1	14,234	-0.01%
2023/09/26	28	109.27	1	110.00	109.00	27	14,309	0.19%
2023/09/25	1	112.00	1	114.00	112.50	0	14,371	0.00%
2023/09/21	2	112.01	1	113.50	112.00	1	15,060	0.01%
2023/09/20	3.5	114.57	1	115.00	114.50	2.5	15,250	0.02%
2023/09/19	0	0.00	1	115.00	114.00	-1	15,547	-0.01%
2023/09/18	5	113.70	0	0.00	113.50	5	15,793	0.03%
2023/09/15	0.3	116.50	2.2	116.77	116.00	-2	15,839	-0.01%
2023/09/14	0	0.00	3	114.50	115.50	-3	15,763	-0.02%
2023/09/13	5	112.60	0	0.00	112.50	5	15,743	0.03%
2023/09/12	0	0.00	2	115.75	115.50	-2	15,642	-0.01%
2023/09/11	6.1	114.02	15	114.50	113.50	-8.9	15,652	-0.06%
2023/09/08	22	115.09	0	0.00	116.50	22	15,680	0.14%
2023/09/07	0	0.00	1	119.50	118.50	-1	15,829	-0.01%
2023/09/06	3	118.16	1	119.00	118.00	2	15,997	0.01%
2023/09/05	0	0.00	1	116.00	118.50	-1	16,147	-0.01%
2023/09/04	2	118.25	1	117.00	118.00	1	16,289	0.01%
2023/09/01	0	0.00	1	118.50	118.50	-1	16,862	-0.01%
2023/08/31	1.3	117.27	0	0.00	118.00	1.3	17,476	0.01%
2023/08/30	0	0.00	3	119.33	120.00	-3	17,535	-0.02%
2023/08/29	4.6	117.66	2	116.75	117.50	2.6	17,833	0.01%
2023/08/28	8	121.13	15.6	120.28	119.00	-7.6	17,724	-0.04%
2023/08/25	9	115.94	17.8	115.46	116.50	-8.8	17,796	-0.05%
2023/08/24	2	113.50	45.5	113.01	113.00	-43.5	17,728	-0.25%
2023/08/22	0.3	108.50	0	0.00	108.50	0.3	18,678	0.00%
2023/08/21	0	107.00	0	0.00	108.00	0	19,229	0.00%
2023/08/17	22.5	105.00	8.5	105.71	108.50	14	19,519	0.07%
2023/08/16	21	107.00	0	0.00	108.00	21	19,556	0.11%
2023/08/14	1	109.00	1	109.00	109.50	0	19,710	0.00%
2023/08/11	2	110.50	4	110.75	110.50	-2	19,854	-0.01%
2023/08/10	5	110.10	5	110.40	111.00	0	19,915	0.00%
2023/08/09	0	0.00	2	111.00	111.00	-2	19,811	-0.01%
2023/08/08	3.3	109.25	0	0.00	109.00	3.3	19,798	0.02%
2023/08/07	5	110.50	0	0.00	111.50	5	19,717	0.03%
2023/08/04	1.5	109.33	0	0.00	109.00	1.5	19,801	0.01%
2023/08/02	3.7	111.49	0.6	110.50	110.50	3.2	19,699	0.02%
2023/08/01	3.2	113.18	3.3	114.08	114.00	-0.1	19,380	0.00%
2023/07/31	7	116.36	2.2	115.05	114.50	4.8	19,111	0.03%
2023/07/28	4.9	117.60	8.5	117.44	117.50	-3.7	18,899	-0.02%
2023/07/27	1	112.00	1	113.00	114.00	0	18,646	0.00%
2023/07/26	7	113.43	1	113.00	113.50	6	18,668	0.03%
2023/07/25	8	114.75	5.6	114.86	114.50	2.4	18,785	0.01%
2023/07/24	2.1	110.52	2	111.00	110.50	0.1	18,701	0.00%
2023/07/21	2.5	109.80	2	109.50	110.50	0.5	18,835	0.00%
2023/07/20	1	111.50	0	0.00	113.50	1	18,683	0.01%
2023/07/19	3	114.67	1	113.00	112.50	2	18,677	0.01%
2023/07/18	16	116.13	6.2	116.66	116.00	9.8	18,724	0.05%
2023/07/17	3.3	114.85	1.2	114.65	115.00	2.1	18,515	0.01%
2023/07/14	3.1	114.84	11.5	114.57	115.00	-8.4	18,381	-0.05%
2023/07/13	2	111.50	2.2	111.91	110.00	-0.2	18,144	0.00%
2023/07/12	5.1	108.79	3	109.67	110.00	2.1	18,019	0.01%
2023/07/11	4	109.63	3	110.00	109.50	1	17,959	0.01%
2023/07/10	4.2	108.29	0.2	109.39	108.00	4	18,339	0.02%
2023/07/07	0.1	109.50	1	108.50	109.00	-0.9	18,312	0.00%
2023/07/06	4.4	108.66	0	0.00	108.50	4.4	18,145	0.02%
2023/07/05	5.5	112.16	0	0.00	111.50	5.5	18,079	0.03%
2023/07/04	2	111.00	3	109.50	111.00	-1	18,034	-0.01%
2023/07/03	0.6	110.12	4	110.50	111.00	-3.4	17,939	-0.02%
2023/06/30	6.2	110.43	4	110.13	110.50	2.2	17,928	0.01%
2023/06/29	9.3	122.04	0	0.00	122.50	9.3	17,541	0.05%
2023/06/28	2	122.00	1	123.00	124.00	1	17,438	0.01%
2023/06/27	7	123.50	5	122.80	124.00	2	17,249	0.01%
2023/06/26	3.1	126.00	1	126.50	126.00	2.1	16,972	0.01%
2023/06/21	0.3	126.19	16	126.19	126.50	-15.7	16,836	-0.09%
2023/06/20	17	126.97	29.3	125.55	126.50	-12.3	16,846	-0.07%
2023/06/19	14	127.00	27	126.83	126.50	-13	16,896	-0.08%
2023/06/16	19.1	124.58	27	124.69	125.50	-7.9	16,919	-0.05%
2023/06/15	20.9	126.72	2.5	126.37	126.50	18.4	16,850	0.11%
2023/06/14	7.5	125.38	17.2	125.84	124.50	-9.8	16,920	-0.06%
2023/06/13	12	127.75	19.2	126.90	128.00	-7.2	16,782	-0.04%
2023/06/12	15	126.43	4	125.38	125.50	11	16,636	0.07%
2023/06/09	4.2	125.45	16.1	124.60	126.00	-11.9	16,594	-0.07%
2023/06/08	3.2	123.48	3	122.67	122.50	0.2	16,428	0.00%
2023/06/07	59.4	124.85	33.1	125.20	125.00	26.3	16,287	0.16%
2023/06/06	2	120.98	53.2	121.14	121.50	-51.2	15,681	-0.33%
2023/06/05	5.1	116.20	1.3	116.00	116.50	3.8	15,127	0.03%
2023/06/02	0.4	116.00	14	115.76	116.50	-13.6	15,003	-0.09%
2023/06/01	2	111.50	1	111.50	112.00	1	14,515	0.01%
2023/05/31	1	111.50	1	112.00	111.50	0	14,423	0.00%
2023/05/30	1.1	111.55	4	111.88	111.50	-2.9	13,966	-0.02%
2023/05/29	3.4	109.28	0	0.00	109.00	3.4	13,542	0.02%
2023/05/26	11.2	110.50	1	110.50	110.50	10.2	13,374	0.08%
2023/05/25	1.3	108.62	4	110.38	108.50	-2.7	12,872	-0.02%
2023/05/24	0	0.00	2	108.50	108.50	-2	12,352	-0.02%
2023/05/23	2	109.00	0	0.00	110.00	2	12,160	0.02%
2023/05/22	0	110.00	2.1	110.21	110.00	-2.1	12,093	-0.02%
2023/05/19	0	0.00	13	109.50	109.00	-13	11,958	-0.11%
2023/05/18	1.5	109.33	1.1	109.73	109.00	0.4	11,980	0.00%
2023/05/17	0	0.00	1	105.50	105.50	-1	11,829	-0.01%
2023/05/16	1	105.00	1	105.00	104.00	0	11,782	0.00%
2023/05/10	1.1	102.10	1.3	102.50	102.50	-0.2	12,208	0.00%
2023/05/09	10	104.00	2	104.75	104.50	8	12,197	0.07%
2023/05/08	0	103.50	7	103.57	104.00	-7	12,266	-0.06%
2023/05/05	1.1	103.00	1	103.00	103.00	0.1	12,641	0.00%
2023/05/04	0	0.00	1	103.00	103.00	-1	12,901	-0.01%
2023/05/03	0.1	100.50	1	101.50	101.50	-1	12,983	-0.01%
2023/05/02	0.1	101.00	0	0.00	100.50	0.1	13,109	0.00%
2023/04/28	6	100.50	6	100.25	101.00	0	13,310	0.00%
2023/04/27	1	100.00	4	101.38	101.00	-3	13,209	-0.02%
2023/04/26	6	100.08	0	0.00	100.50	6	13,108	0.05%
2023/04/25	2	101.75	3	102.67	101.50	-1	12,980	-0.01%
2023/04/24	3	102.17	1	103.00	102.00	2	12,955	0.02%
2023/04/21	1	102.51	2	103.75	102.50	-1	12,978	-0.01%
2023/04/20	7	104.07	2	103.50	103.50	5	12,887	0.04%
2023/04/19	0	0.00	1	105.50	103.50	-1	13,041	-0.01%
2023/04/18	0	0.00	1	106.00	105.50	-1	13,118	-0.01%
2023/04/17	1	105.00	4.2	105.83	106.00	-3.2	13,172	-0.02%
2023/04/14	0.6	106.00	8	105.69	105.50	-7.5	13,143	-0.06%
2023/04/13	33.2	104.32	1	103.50	103.50	32.2	13,028	0.25%
2023/04/12	2	108.25	0	0.00	109.00	2	12,455	0.02%
2023/04/11	3	108.50	1	108.50	109.00	2	12,271	0.02%
2023/04/10	2	109.00	3	109.00	109.00	-1	12,183	-0.01%
2023/04/07	0	110.50	0	0.00	110.50	0	12,032	0.00%
2023/04/06	1	112.01	0	0.00	112.50	1	11,935	0.01%
2023/03/31	7.2	113.22	0	0.00	112.50	7.2	11,951	0.06%
2023/03/30	0	0.00	1	112.50	112.50	-1	12,012	-0.01%
2023/03/29	0	0.00	7	111.57	111.50	-7	12,149	-0.06%
2023/03/28	0.2	110.00	0.7	109.50	109.50	-0.5	12,285	0.00%
2023/03/27	3	109.17	10	109.00	109.00	-7	12,464	-0.06%
2023/03/24	3	111.00	3	111.33	111.00	0	12,707	0.00%
2023/03/23	10	110.50	4	110.63	110.50	6	12,687	0.05%
2023/03/22	8	107.63	2.2	108.93	109.00	5.9	12,755	0.05%
2023/03/21	19	108.76	1	110.00	107.00	18	12,828	0.14%
2023/03/17	0	0.00	1	108.50	109.50	-1	12,898	-0.01%
2023/03/16	1	106.50	0	0.00	108.00	1	12,787	0.01%
2023/03/15	1	109.50	0	0.00	108.50	1	12,898	0.01%
2023/03/14	1	108.00	8	109.31	107.00	-7	12,825	-0.05%
2023/03/13	0	0.00	3	108.00	108.50	-3	12,754	-0.02%
2023/03/10	3	106.33	2	107.25	107.00	1	12,780	0.01%
2023/03/09	1	109.00	0	0.00	109.00	1	13,038	0.01%
2023/03/08	1	109.00	51	109.83	109.50	-50	13,156	-0.38%
2023/03/07	0	0.00	16	108.63	110.50	-16	13,128	-0.12%
2023/03/06	0.2	108.50	1	109.00	109.00	-0.8	12,988	-0.01%
2023/03/03	1	107.50	1	108.50	108.00	0	13,044	0.00%
2023/03/02	1	106.00	2	108.00	108.00	-1	13,038	-0.01%
2023/03/01	1	106.00	0	0.00	106.00	1	12,956	0.01%
2023/02/24	23	106.26	66	107.27	106.00	-43	12,931	-0.33%
2023/02/22	0	0.00	1	102.50	102.50	-1	12,646	-0.01%
2023/02/21	1	102.50	0	0.00	102.50	1	12,659	0.01%
2023/02/17	12	102.46	0	0.00	102.00	12	13,032	0.09%
2023/02/14	1	102.50	1	103.50	104.50	0	13,304	0.00%
2023/02/10	0.1	104.50	0	0.00	106.00	0.1	13,334	0.00%
2023/02/09	0	0.00	8.5	106.54	106.00	-8.5	13,324	-0.06%
2023/02/08	0.3	105.00	64.7	105.68	106.00	-64.5	13,162	-0.49%
2023/02/07	1	104.00	1	103.50	103.50	0	13,151	0.00%
2023/02/06	0	104.50	0	0.00	103.50	0	13,121	0.00%
2023/02/03	2	106.00	61	105.39	106.00	-59	13,077	-0.45%
2023/02/02	82	102.82	8	103.56	103.00	74	12,842	0.58%
2023/02/01	2.1	99.81	1	101.50	102.00	1.1	12,813	0.01%
2023/01/31	3	101.00	1	102.50	100.00	2	12,750	0.02%
2023/01/30	1	104.50	8.2	104.42	105.00	-7.2	12,579	-0.06%
2023/01/17	1	101.50	0	0.00	101.50	1	12,401	0.01%
2023/01/16	0	0.00	6	101.00	101.00	-6	12,415	-0.05%
2023/01/13	1	102.00	1	101.00	101.00	0	12,517	0.00%
2023/01/11	0	0.00	2	101.00	100.50	-2	12,718	-0.02%
2023/01/10	1	101.00	8.8	101.39	101.50	-7.8	12,901	-0.06%
2023/01/09	1	100.00	4.5	99.94	101.00	-3.5	12,888	-0.03%
2023/01/06	0	95.00	2	95.80	96.80	-2	12,828	-0.02%
2023/01/05	0	0.00	1	95.50	94.60	-1	12,850	-0.01%
2023/01/03	1	93.00	1	94.10	94.60	0	13,466	0.00%
2022/12/30	0	0.00	1	94.60	93.90	-1	13,511	-0.01%
2022/12/29	0.1	92.80	0	0.00	93.80	0.1	13,644	0.00%
2022/12/28	1	93.50	0	0.00	93.50	1	13,925	0.01%
2022/12/27	0.3	94.56	1	94.80	94.50	-0.7	14,067	0.00%
2022/12/26	0.1	93.70	0	0.00	94.00	0.1	14,266	0.00%
2022/12/23	8.2	94.02	2	93.80	93.80	6.2	14,432	0.04%
2022/12/22	0	0.00	3	96.37	97.30	-3	14,432	-0.02%
2022/12/21	0.1	95.30	2	95.05	95.30	-1.9	14,256	-0.01%
2022/12/20	1.1	93.65	1	93.90	93.50	0.1	14,044	0.00%
2022/12/19	1	95.40	6	95.30	95.80	-5	13,884	-0.04%
2022/12/16	3.1	96.60	5	97.20	96.20	-1.9	13,615	-0.01%
2022/12/15	1	97.10	7	97.81	98.20	-6	13,317	-0.05%
2022/12/14	0.2	97.40	3	96.60	98.00	-2.8	13,257	-0.02%
2022/12/13	1.1	97.67	11	97.22	96.30	-9.9	13,147	-0.08%
2022/12/12	2	97.65	3	97.87	98.10	-1	13,109	-0.01%
2022/12/09	1	99.00	22	98.99	99.50	-21	13,263	-0.16%
2022/12/08	5.1	97.06	1	96.40	97.00	4.1	13,244	0.03%
2022/12/07	2	99.10	1	98.50	99.00	1	13,433	0.01%
2022/12/06	0	100.00	0	0.00	99.70	0	13,437	0.00%
2022/12/05	0	0.00	2	102.00	101.00	-2	13,471	-0.01%
2022/12/02	1	100.00	4	101.00	101.00	-3	13,416	-0.02%
2022/12/01	12	99.40	9.1	100.22	101.50	2.9	13,374	0.02%
2022/11/30	13	96.02	0.1	97.20	97.20	12.9	13,015	0.10%
2022/11/29	2	94.05	4	94.48	95.40	-2	12,863	-0.02%
2022/11/28	3	94.70	1.2	95.20	94.60	1.8	12,883	0.01%
2022/11/25	0	0.00	42	96.49	96.10	-42	12,960	-0.32%
2022/11/24	0	0.00	18	96.02	96.40	-18	13,003	-0.14%
2022/11/23	2	95.70	1	95.80	95.80	1	13,018	0.01%
2022/11/22	0	0.00	2.2	94.25	94.80	-2.2	13,042	-0.02%
2022/11/21	1.2	94.23	1	94.60	94.20	0.2	13,028	0.00%
2022/11/18	0	0.00	7	94.74	94.90	-7	12,980	-0.05%
2022/11/17	3	92.67	2.6	92.81	93.50	0.4	12,879	0.00%
2022/11/16	0	0.00	29.1	93.20	93.60	-29.1	12,883	-0.23%
2022/11/15	2	92.70	93.2	92.34	92.80	-91.2	12,673	-0.72%
2022/11/14	2	91.35	1.1	92.18	91.70	0.9	12,462	0.01%
2022/11/11	86	90.79	15.2	90.80	90.40	70.8	12,306	0.58%
2022/11/10	2	86.01	16	86.05	86.50	-14	11,996	-0.12%
2022/11/09	11	86.62	60.1	86.36	86.80	-49.1	11,953	-0.41%
2022/11/08	2	84.55	11	84.30	84.40	-9	11,841	-0.08%
2022/11/07	12	84.05	30.1	82.66	84.50	-18.1	11,759	-0.15%
2022/11/04	52	80.46	3	80.20	80.50	49	11,594	0.42%
2022/11/03	9	79.10	11.5	79.57	79.50	-2.5	11,611	-0.02%
2022/11/02	1	79.80	11.5	80.52	80.00	-10.5	11,553	-0.09%
2022/11/01	3	79.87	0	0.00	80.00	3	11,502	0.03%
2022/10/31	3	79.37	5	79.62	80.40	-2	11,489	-0.02%
2022/10/28	14	79.16	5	79.60	80.70	9	11,502	0.08%
2022/10/27	2.4	77.64	5	78.40	78.70	-2.6	11,368	-0.02%
2022/10/26	0.1	77.70	4	77.68	76.90	-3.9	11,325	-0.03%
2022/10/25	3	77.23	1	77.20	77.30	2	11,279	0.02%
2022/10/24	2.2	77.95	6	78.02	77.70	-3.9	11,351	-0.03%
2022/10/21	4	76.68	4	76.80	76.30	0	11,514	0.00%
2022/10/20	4	74.20	4	74.70	76.00	0	11,462	0.00%
2022/10/19	1	75.10	5	75.62	74.90	-4	11,252	-0.04%
2022/10/18	5	75.64	0	0.00	76.10	5	11,146	0.04%
2022/10/17	0.2	75.60	11	75.24	76.20	-10.9	10,953	-0.10%
2022/10/14	22	76.00	18	75.63	75.80	4	10,940	0.04%
2022/10/13	4.6	72.73	9	72.80	72.40	-4.4	10,874	-0.04%
2022/10/12	11	73.23	23	73.58	73.20	-12	10,751	-0.11%
2022/10/11	40.1	75.44	4.6	77.09	74.60	35.5	10,625	0.33%
2022/10/07	28.2	82.17	0	0.00	82.00	28.2	10,314	0.27%
2022/10/06	1	82.10	14.1	82.71	82.80	-13	10,368	-0.13%
2022/10/05	55.1	82.61	51.1	81.94	81.90	4	10,322	0.04%
2022/10/04	0	0.00	48	78.98	79.80	-48	10,094	-0.48%
2022/10/03	48.1	78.14	11	77.28	77.10	37.1	9,975	0.37%
2022/09/30	30	79.68	1.1	79.64	80.10	28.9	9,872	0.29%
2022/09/29	4.4	78.99	21	79.51	78.90	-16.6	9,890	-0.17%
2022/09/28	5.6	79.22	1	78.30	78.20	4.6	9,893	0.05%
2022/09/27	5.1	81.12	2	81.00	81.10	3.1	9,896	0.03%
2022/09/26	1.1	81.27	31	82.09	81.30	-29.9	10,077	-0.30%
2022/09/23	10	85.36	12	84.41	84.00	-2	10,147	-0.02%
2022/09/22	3	83.87	2	84.20	84.60	1	10,734	0.01%
2022/09/21	6.1	84.86	1	85.40	84.90	5.1	11,653	0.04%
2022/09/20	0	0.00	2	84.90	85.40	-2	12,079	-0.02%
2022/09/19	42.1	84.80	3	84.80	84.30	39.1	12,196	0.32%
2022/09/16	3.1	83.83	11	83.61	83.60	-7.9	12,597	-0.06%
2022/09/15	0	0.00	3	83.13	83.20	-3	12,424	-0.02%
2022/09/14	18.5	82.63	2	82.40	82.70	16.5	12,447	0.13%
2022/09/13	0	0.00	6	85.83	85.90	-6	12,225	-0.05%
2022/09/12	3	82.83	4	83.40	83.00	-1	12,106	-0.01%
2022/09/07	4.1	79.91	0	0.00	80.20	4.1	12,305	0.03%
2022/09/06	1	82.21	0	0.00	82.40	1	12,391	0.01%
2022/09/05	7	82.26	0	0.00	82.30	7	12,515	0.06%
2022/09/02	7	83.13	0	0.00	82.70	7	12,669	0.06%
2022/09/01	3.3	83.66	3	84.17	83.90	0.3	12,719	0.00%
2022/08/31	4	84.78	1	85.60	85.40	3	12,727	0.02%
2022/08/30	0	0.00	3	84.93	84.60	-3	12,730	-0.02%
2022/08/29	9	84.24	0	0.00	84.40	9	12,770	0.07%
2022/08/25	2	86.25	0	0.00	86.40	2	12,839	0.02%
2022/08/24	0.1	86.40	0	0.00	86.20	0.1	12,916	0.00%
2022/08/23	14.4	86.34	0.1	86.70	86.60	14.3	13,324	0.11%
2022/08/22	0.1	88.80	0	0.00	88.70	0.1	13,371	0.00%
2022/08/19	0	0.00	19	89.99	90.00	-19	13,551	-0.14%
2022/08/18	6	89.23	0	0.00	89.40	6	13,609	0.04%
2022/08/16	0	0.00	22	90.50	90.70	-22	13,698	-0.16%
2022/08/15	0	0.00	11	90.70	90.50	-11	13,727	-0.08%
2022/08/12	0.1	89.50	0	0.00	89.50	0.1	13,715	0.00%
2022/08/11	0	0.00	8.3	89.29	89.50	-8.3	13,766	-0.06%
2022/08/10	1	86.60	0	0.00	87.00	1	13,914	0.01%
2022/08/09	2	87.90	1	87.80	87.70	1	13,984	0.01%
2022/08/08	0	87.90	0	0.00	87.90	0	13,975	0.00%
2022/08/05	0	0.00	1	87.90	88.20	-1	14,041	-0.01%
2022/08/04	0	0.00	5.1	87.33	87.40	-5.1	14,097	-0.04%
2022/08/03	17	84.28	4	84.95	86.00	13	13,964	0.09%
2022/08/02	7.1	84.45	0	0.00	84.50	7.1	13,932	0.05%
2022/08/01	1	85.20	3	85.90	86.30	-2	13,970	-0.01%
2022/07/29	20	86.40	0	0.00	86.40	20	14,016	0.14%
2022/07/28	0	0.00	4	87.05	87.80	-4	13,911	-0.03%
2022/07/27	3	83.33	9	84.30	85.10	-6	13,666	-0.04%
2022/07/26	3	83.77	1	83.80	83.70	2	13,671	0.01%
2022/07/25	1	84.20	1	85.10	84.60	0	14,005	0.00%
2022/07/22	0.1	84.91	10	85.35	85.20	-9.9	14,182	-0.07%
2022/07/21	0.2	84.00	17.1	85.05	85.70	-16.9	14,258	-0.12%
2022/07/20	3	83.90	1	84.30	83.40	2	14,176	0.01%
2022/07/19	4	82.20	12	82.33	82.60	-8	14,260	-0.06%
2022/07/18	2.3	79.79	20.1	80.84	81.10	-17.8	14,201	-0.13%
2022/07/15	5	79.28	3	79.30	79.20	2	14,075	0.01%
2022/07/14	2	78.40	20	78.06	78.40	-18	14,036	-0.13%
2022/07/13	0	0.00	9	76.18	76.20	-9	13,926	-0.06%
2022/07/12	1	73.50	0	0.00	73.80	1	13,843	0.01%
2022/07/11	0.2	76.10	1	76.50	75.80	-0.8	13,808	-0.01%
2022/07/08	1.2	76.03	2.1	75.68	76.10	-1	13,829	-0.01%
2022/07/07	7	72.29	9	73.41	74.60	-2	13,807	-0.01%
2022/07/06	4.2	73.69	0	73.50	73.10	4.1	13,831	0.03%
2022/07/05	3.1	74.12	8	73.94	74.80	-4.9	13,870	-0.04%
2022/07/04	8	73.50	8	74.14	74.00	0	13,839	0.00%
2022/07/01	21	75.33	12.1	75.18	74.50	8.9	13,771	0.06%
2022/06/30	30.1	76.79	8	76.49	76.40	22.1	13,699	0.16%
2022/06/29	72.1	80.24	8.1	82.27	79.10	64.1	13,172	0.49%
2022/06/28	26.1	91.37	14	92.40	91.00	12.1	12,232	0.10%
2022/06/27	3	93.90	37	93.88	94.30	-34	11,853	-0.29%
2022/06/24	69.5	92.53	2	91.05	92.00	67.5	11,676	0.58%
2022/06/23	8	95.40	3.5	97.23	95.40	4.5	11,268	0.04%
2022/06/22	22.6	96.95	1	100.00	96.40	21.6	11,263	0.19%
2022/06/21	1	97.80	17	98.29	99.40	-16	11,265	-0.14%
2022/06/20	22.3	97.08	1	97.40	96.20	21.3	11,277	0.19%
2022/06/17	11.6	97.99	0	0.00	97.50	11.6	11,262	0.10%
2022/06/16	2.2	101.18	4.1	103.00	101.00	-1.9	11,046	-0.02%
2022/06/15	17.4	100.07	0	0.00	100.00	17.4	11,149	0.16%
2022/06/14	1.6	100.44	2	100.75	102.00	-0.4	11,273	0.00%
2022/06/13	7	102.14	10	102.00	102.00	-3	11,265	-0.03%
2022/06/10	1	105.00	2.2	104.98	105.00	-1.2	11,236	-0.01%
2022/06/09	0	0.00	12	104.58	105.00	-12	11,275	-0.11%
2022/06/08	2	103.00	4.2	103.89	104.00	-2.2	11,321	-0.02%
2022/06/07	1	102.50	0	0.00	102.50	1	11,290	0.01%
2022/06/06	2	104.25	8	103.75	104.50	-6	11,303	-0.05%
2022/06/02	9	104.50	12	103.13	104.00	-3	11,477	-0.03%
2022/06/01	0.1	103.00	3	103.00	103.00	-2.9	11,869	-0.02%
2022/05/31	0.3	102.67	50.1	103.07	104.50	-49.8	11,862	-0.42%
2022/05/30	1.4	101.82	3	102.50	103.00	-1.6	11,566	-0.01%
2022/05/27	2	100.00	5	100.48	101.00	-3	11,498	-0.03%
2022/05/26	2	98.15	1	99.00	98.60	1	11,509	0.01%
2022/05/25	0	0.00	15.4	97.52	98.20	-15.4	11,666	-0.13%
2022/05/24	0	0.00	5	97.24	96.60	-5	11,910	-0.04%
2022/05/23	1	97.20	2.3	98.30	97.50	-1.3	11,988	-0.01%
2022/05/20	0	0.00	5	97.16	97.50	-5	12,136	-0.04%
2022/05/19	2.3	95.57	2	95.85	95.70	0.3	12,182	0.00%
2022/05/18	11	97.15	7	98.36	96.90	4	12,207	0.03%
2022/05/17	0	0.00	17	96.72	97.30	-17	12,138	-0.14%
2022/05/16	2	94.95	9	95.31	94.70	-7	12,175	-0.06%
2022/05/13	0	0.00	1	94.10	94.30	-1	12,222	-0.01%
2022/05/12	7.1	93.56	2	94.40	93.00	5.1	12,346	0.04%
2022/05/11	1	95.50	0	0.00	96.20	1	12,730	0.01%
2022/05/10	2.1	95.37	7	94.56	95.40	-4.9	12,921	-0.04%
2022/05/09	5.1	94.16	4	94.43	94.10	1.1	13,080	0.01%
2022/05/06	6.1	95.92	0	0.00	95.90	6.1	13,159	0.05%
2022/05/05	15.1	98.27	39	98.61	98.60	-24	13,331	-0.18%
2022/05/04	1	96.50	55	96.60	96.60	-54	13,354	-0.40%
2022/05/03	115.1	95.49	60	95.75	95.90	55.1	13,662	0.40%	大買/
2022/04/29	13.2	96.59	15	97.95	95.60	-1.8	13,727	-0.01%
2022/04/28	5	93.16	6	94.10	93.00	-1	13,695	-0.01%
2022/04/27	31.3	91.38	0	0.00	91.80	31.3	13,571	0.23%
2022/04/26	2.1	95.17	0	0.00	95.00	2.1	13,548	0.02%
2022/04/25	25.5	95.56	0	0.00	94.60	25.5	13,653	0.19%
2022/04/22	1	98.60	2	98.80	99.10	-1	13,599	-0.01%
2022/04/21	0	0.00	1	99.60	99.50	-1	13,720	-0.01%
2022/04/20	2	98.30	2	98.75	99.20	0	13,788	0.00%
2022/04/19	1	98.50	0	0.00	98.10	1	13,782	0.01%
2022/04/18	4	97.38	2	97.95	97.90	2	13,882	0.01%
2022/04/15	2	97.90	0	0.00	97.90	2	13,944	0.01%
2022/04/14	0	0.00	5	99.94	99.50	-5	14,094	-0.04%
2022/04/13	0	0.00	8	98.73	99.10	-8	14,270	-0.06%
2022/04/12	13.1	96.81	1	96.60	96.60	12.1	14,668	0.08%
2022/04/11	17.3	98.52	0	0.00	97.90	17.3	14,632	0.12%
2022/04/08	4	99.98	5	100.20	100.50	-1	14,559	-0.01%
2022/04/07	6	100.25	2	101.50	99.80	4	14,505	0.03%
2022/04/06	2	101.25	7	101.29	102.00	-5	14,349	-0.03%
2022/04/01	3	102.17	1.2	103.33	103.50	1.8	14,227	0.01%
2022/03/31	1	103.50	0	0.00	103.50	1	14,173	0.01%
2022/03/30	0	0.00	17	104.00	104.50	-17	14,225	-0.12%
2022/03/29	2.2	102.55	0	0.00	103.50	2.2	14,214	0.02%
2022/03/28	2	102.25	2	103.50	103.50	0	14,175	0.00%
2022/03/25	1	104.50	0	0.00	104.50	1	14,066	0.01%
2022/03/23	2.2	104.95	5	105.30	105.50	-2.8	14,096	-0.02%
2022/03/22	3	104.00	3	104.50	104.50	0	14,181	0.00%
2022/03/21	0	0.00	9.1	105.32	105.00	-9.1	14,207	-0.06%
2022/03/18	11	104.50	18	104.56	104.50	-7	14,268	-0.05%
2022/03/17	2	103.25	30.4	102.88	103.50	-28.4	14,151	-0.20%
2022/03/16	50.3	99.81	19	99.79	99.80	31.3	14,003	0.22%
2022/03/15	16	99.68	0.1	100.00	98.90	15.9	14,157	0.11%
2022/03/14	1	101.50	2.6	102.19	102.00	-1.6	14,255	-0.01%
2022/03/11	1.6	101.00	6	101.00	100.50	-4.4	14,304	-0.03%
2022/03/10	1	100.50	9	100.50	100.50	-8	14,319	-0.06%
2022/03/09	1.1	97.29	15	98.27	98.20	-13.9	14,509	-0.10%
2022/03/08	3.2	96.20	0	0.00	96.10	3.2	14,624	0.02%
2022/03/07	40.5	97.59	4	97.20	97.60	36.5	14,485	0.25%
2022/03/04	8.3	101.84	3.1	102.02	102.00	5.2	14,210	0.04%
2022/03/03	0	0.00	10	103.00	103.50	-10	14,243	-0.07%
2022/03/02	4	102.00	0	0.00	102.50	4	14,184	0.03%
2022/03/01	2	102.25	11	102.41	103.00	-9	14,258	-0.06%
2022/02/25	9.3	99.86	11	100.39	99.30	-1.7	14,182	-0.01%
2022/02/24	16.2	99.89	4.1	100.43	99.70	12.1	14,038	0.09%
2022/02/23	6	102.00	1	102.50	102.00	5	13,833	0.04%
2022/02/22	7	102.64	3.6	103.83	103.00	3.4	13,803	0.02%
2022/02/21	10.6	104.25	9	104.89	105.00	1.6	13,711	0.01%
2022/02/18	5.1	102.53	5	104.00	104.00	0.1	13,711	0.00%
2022/02/17	3	103.33	16.2	103.47	104.00	-13.2	13,713	-0.10%
2022/02/16	1	102.50	11	102.95	102.50	-10	13,674	-0.07%
2022/02/15	3	100.33	7	101.00	100.00	-4	13,729	-0.03%
2022/02/14	11	100.21	9	100.20	100.00	2	13,870	0.01%
2022/02/11	33	103.98	23	104.63	103.00	10	13,832	0.07%
2022/02/10	3	104.00	5.5	103.82	103.50	-2.5	13,727	-0.02%
2022/02/09	3.1	101.51	2	102.00	102.00	1.1	13,909	0.01%
2022/02/08	10.1	99.72	2	100.50	100.00	8.1	13,748	0.06%
2022/02/07	46	100.01	23	100.02	100.00	23	13,608	0.17%
2022/01/26	2.1	99.17	1	99.10	98.80	1.1	13,419	0.01%
2022/01/25	30.4	99.16	22.5	99.90	100.00	7.9	13,366	0.06%
2022/01/24	1.2	101.42	28	101.00	101.50	-26.8	13,229	-0.20%
2022/01/21	28	101.91	13.2	101.52	101.50	14.8	13,561	0.11%
2022/01/20	0	0.00	3	105.50	105.50	-3	13,452	-0.02%
2022/01/19	9.3	105.16	0	0.00	105.00	9.3	13,454	0.07%
2022/01/18	5.1	108.99	4	109.50	107.50	1.1	13,380	0.01%
2022/01/17	1.2	107.00	2	108.25	108.00	-0.8	13,341	-0.01%
2022/01/14	2	105.00	1.2	105.43	105.50	0.9	13,327	0.01%
2022/01/13	3	104.83	0	0.00	105.00	3	13,351	0.02%
2022/01/12	0	0.00	0.7	106.87	107.00	-0.7	13,438	0.00%
2022/01/11	1	106.00	4	106.38	106.50	-3	13,574	-0.02%
2022/01/10	2	105.75	1.2	106.05	106.00	0.9	13,619	0.01%
2022/01/07	17	106.50	5	106.00	106.50	12	13,860	0.09%
2022/01/06	4.3	108.45	16	108.69	108.50	-11.7	13,910	-0.08%
2022/01/05	5.4	108.50	18.6	109.49	111.00	-13.2	13,981	-0.09%
2022/01/04	2	106.50	32.7	106.53	107.00	-30.7	14,061	-0.22%
2022/01/03	3	107.00	16	106.91	105.50	-13	14,368	-0.09%
2021/12/30	1.2	106.00	8	106.06	106.50	-6.9	14,588	-0.05%
2021/12/29	0.3	106.00	2	106.50	106.00	-1.8	14,793	-0.01%
2021/12/28	10.1	105.50	6	106.08	105.50	4.1	15,223	0.03%
2021/12/27	10.1	104.75	15	105.23	105.00	-4.9	15,491	-0.03%
2021/12/24	0	0.00	15	105.00	105.00	-15	15,556	-0.10%
2021/12/23	2	103.75	3	104.50	103.50	-1	15,660	-0.01%
2021/12/22	3	103.17	2	103.25	103.00	1	15,928	0.01%
2021/12/21	1	102.00	5	102.10	102.00	-4	16,201	-0.02%
2021/12/20	5.3	101.69	2	101.50	101.50	3.3	16,269	0.02%
2021/12/17	1	101.50	1	103.00	102.00	0	16,274	0.00%
2021/12/16	8	102.56	3	103.00	103.50	5	16,197	0.03%
2021/12/15	2.2	102.00	0	0.00	101.50	2.2	16,320	0.01%
2021/12/14	5	102.00	3	102.33	102.00	2	16,569	0.01%
2021/12/13	10.3	102.51	1	103.00	102.50	9.3	16,521	0.06%
2021/12/10	31.3	103.86	2	104.00	103.00	29.3	16,486	0.18%
2021/12/09	9	104.33	1	104.50	104.50	8	16,356	0.05%
2021/12/08	7	106.86	6	106.92	107.00	1	16,131	0.01%
2021/12/07	11	104.59	4	104.25	104.00	7	16,069	0.04%
2021/12/06	28	106.46	10	106.30	106.00	18	15,944	0.11%
2021/12/03	11	108.95	16	108.75	109.00	-5	15,909	-0.03%
2021/12/02	37	105.93	10.2	105.36	105.00	26.8	15,758	0.17%
2021/12/01	4.4	102.84	4	103.75	104.00	0.4	15,689	0.00%
2021/11/30	4	102.50	4	102.75	102.00	0	15,699	0.00%
2021/11/29	2	100.25	3	101.50	101.00	-1	15,545	-0.01%
2021/11/26	2	101.50	7	102.00	101.50	-5	15,503	-0.03%
2021/11/25	8.3	103.00	3	104.00	104.00	5.3	15,535	0.03%
2021/11/24	7.2	103.52	1	103.00	103.00	6.2	15,507	0.04%
2021/11/23	6	105.17	4	105.50	105.00	2	15,478	0.01%
2021/11/22	3.5	106.57	3	107.00	106.50	0.5	15,421	0.00%
2021/11/19	0	0.00	8.1	106.68	106.00	-8.1	15,327	-0.05%
2021/11/18	0	0.00	7	106.00	106.00	-7	15,281	-0.05%
2021/11/17	5	105.90	9	106.00	106.50	-4	15,311	-0.03%
2021/11/16	4	105.50	2	105.50	105.50	2	15,353	0.01%
2021/11/15	7.1	104.51	14	104.75	105.50	-6.9	15,407	-0.04%
2021/11/12	3	102.50	6	103.92	104.00	-3	15,418	-0.02%
2021/11/11	2.1	102.00	4.1	102.62	102.50	-2	15,390	-0.01%
2021/11/10	14.1	103.57	11.2	103.77	104.00	2.9	15,331	0.02%
2021/11/09	27	106.50	8.1	107.17	105.00	18.9	15,379	0.12%
2021/11/08	25.3	104.84	10.4	104.52	105.50	14.9	15,065	0.10%
2021/11/05	3	99.50	2	99.35	99.70	1	14,812	0.01%
2021/11/04	3	98.57	13	99.10	98.10	-10	14,838	-0.07%
2021/11/03	15	98.27	5	98.50	98.30	10	14,890	0.07%
2021/11/02	5	99.02	7	99.26	98.80	-2	14,979	-0.01%
2021/11/01	9.6	98.78	150	98.47	98.20	-140.4	15,058	-0.93%	大賣/鉅額交易
2021/10/29	171	101.69	5	101.56	99.80	166	15,088	1.10%	大買/鉅額交易
2021/10/28	9.4	100.24	18	99.07	99.80	-8.7	14,769	-0.06%
2021/10/27	3.1	96.91	1	97.50	97.20	2.1	14,813	0.01%
2021/10/26	7	97.81	7	98.07	98.00	0	15,457	0.00%
2021/10/25	0	0.00	1	96.00	96.40	-1	15,412	-0.01%
2021/10/22	8	95.39	2	96.00	96.00	6	15,400	0.04%
2021/10/21	27.1	97.12	1	95.90	95.90	26.1	15,286	0.17%
2021/10/20	10.5	98.86	6	98.05	97.70	4.5	15,171	0.03%
2021/10/19	7	97.41	5	97.90	98.40	2	15,081	0.01%
2021/10/18	10.1	95.09	0	0.00	94.60	10.1	15,030	0.07%
2021/10/15	13.1	95.66	7.1	96.02	96.20	6	15,075	0.04%
2021/10/14	0	0.00	52	92.83	93.60	-52	14,906	-0.35%
2021/10/13	5.4	93.19	1	92.70	92.40	4.4	14,820	0.03%
2021/10/12	56.2	93.82	50	95.20	93.50	6.2	14,731	0.04%
2021/10/08	23.4	97.11	12	96.91	96.20	11.4	14,563	0.08%
2021/10/07	62.1	100.86	1	101.00	101.00	61.1	14,200	0.43%
2021/10/06	21.2	100.24	4	100.43	100.00	17.2	14,086	0.12%
2021/10/05	20.2	100.05	0	0.00	100.50	20.2	13,924	0.15%
2021/10/04	2.1	106.40	2	103.75	103.50	0.1	13,544	0.00%
2021/10/01	2	106.75	2	107.75	108.00	0	13,320	0.00%
2021/09/30	9	106.01	3	109.17	109.00	6	13,249	0.05%
2021/09/29	16.3	106.09	2.3	106.11	106.00	14	13,056	0.11%
2021/09/28	20	112.38	2	112.25	112.50	18	12,775	0.14%
2021/09/27	4	115.38	0	0.00	115.50	4	12,519	0.03%
2021/09/24	3	116.67	1	117.50	117.50	2	12,451	0.02%
2021/09/23	2	117.00	2	116.25	116.50	0	12,536	0.00%
2021/09/22	10	113.80	4	115.00	116.00	6	12,619	0.05%
2021/09/17	10.1	119.16	1	120.00	118.00	9.1	12,583	0.07%
2021/09/16	4	121.50	1	122.00	121.50	3	12,353	0.02%
2021/09/15	1	124.00	6	124.58	124.00	-5	12,299	-0.04%
2021/09/14	0	0.00	2	125.75	124.50	-2	12,349	-0.02%
2021/09/13	11.4	124.26	1	126.00	124.00	10.4	12,395	0.08%
2021/09/10	2	124.00	20.4	125.45	128.00	-18.4	12,477	-0.15%
2021/09/08	2	117.50	10	118.30	119.50	-8	12,447	-0.06%
2021/09/07	23	119.87	2	121.75	121.50	21	12,404	0.17%
2021/09/06	4	125.25	6	125.42	124.50	-2	12,357	-0.02%
2021/09/03	2	127.01	2	128.00	128.50	0	12,569	0.00%
2021/09/02	1	125.50	4	125.25	125.50	-3	12,521	-0.02%
2021/09/01	3	126.50	1	126.50	126.50	2	12,503	0.02%
2021/08/31	2	126.25	8.8	127.28	128.50	-6.8	12,524	-0.05%
2021/08/30	15	128.47	4	128.00	129.00	11	12,664	0.09%
2021/08/27	2	124.00	8	125.00	127.00	-6	12,574	-0.05%
2021/08/26	4.3	123.16	7	122.43	123.50	-2.7	12,541	-0.02%
2021/08/25	6	122.25	4	122.25	122.50	2	12,618	0.02%
2021/08/24	7	120.50	3	121.83	120.00	4	12,670	0.03%
2021/08/23	16	120.78	23	120.43	121.00	-7	12,772	-0.05%
2021/08/20	0	0.00	1	118.00	116.00	-1	12,842	-0.01%
2021/08/19	6	115.33	10	115.05	115.50	-4	12,963	-0.03%
2021/08/18	0	0.00	1	117.50	119.00	-1	13,026	-0.01%
2021/08/17	3	119.00	4.3	119.22	117.00	-1.3	13,114	-0.01%
2021/08/16	9	121.39	2	122.00	122.00	7	12,975	0.05%
2021/08/13	47.1	123.65	4	121.50	120.00	43.1	13,105	0.33%
2021/08/12	1	124.50	0	0.00	125.50	1	13,011	0.01%
2021/08/11	8	126.38	59	125.81	127.00	-51	13,044	-0.39%
2021/08/10	4	126.00	71.1	125.66	126.50	-67.1	13,131	-0.51%
2021/08/09	0	128.00	3.2	128.62	128.00	-3.2	13,380	-0.02%
2021/08/06	5	130.91	4.2	129.85	129.00	0.8	13,718	0.01%
2021/08/05	112	131.51	8	131.63	132.00	104	13,958	0.75%	大買/鉅額交易
2021/08/04	5	130.60	1.4	129.61	131.00	3.7	14,360	0.03%
2021/08/03	0	0.00	10.1	125.95	127.00	-10.1	14,475	-0.07%
2021/08/02	11.1	124.01	15	124.60	125.50	-3.9	14,467	-0.03%
2021/07/30	11.5	121.66	27.2	122.05	122.50	-15.7	14,405	-0.11%
2021/07/29	0	0.00	4	113.13	115.00	-4	13,902	-0.03%
2021/07/28	8	111.94	9	112.06	112.50	-1	14,116	-0.01%
2021/07/27	13	115.00	4.5	116.00	115.00	8.5	14,374	0.06%
2021/07/26	3.2	115.19	1	117.00	115.00	2.2	14,731	0.01%
2021/07/23	3.5	115.93	11	118.55	115.00	-7.5	15,164	-0.05%
2021/07/22	2	119.25	2.1	119.60	117.50	-0.1	15,636	0.00%
2021/07/21	4.5	119.83	20	119.08	119.50	-15.5	15,887	-0.10%
2021/07/20	9	118.00	23	117.83	118.00	-14	16,329	-0.09%
2021/07/19	2	117.25	3	117.33	117.50	-1	16,317	-0.01%
2021/07/16	14	115.75	6	116.17	116.50	8	16,454	0.05%
2021/07/15	0	0.00	14	118.68	120.00	-14	16,379	-0.09%
2021/07/14	4	114.38	2	115.50	114.50	2	16,098	0.01%
2021/07/13	4.3	114.81	17.1	115.76	115.50	-12.8	16,076	-0.08%
2021/07/12	0	0.00	8	112.56	112.50	-8	16,135	-0.05%
2021/07/09	5	111.10	8	111.50	111.00	-3	16,200	-0.02%
2021/07/08	13	112.58	2	112.50	112.00	11	16,373	0.07%
2021/07/07	1	114.50	1	114.50	114.50	0	16,499	0.00%
2021/07/06	4.3	114.23	3	113.50	113.00	1.3	16,851	0.01%
2021/07/05	2	112.50	1.5	113.33	114.00	0.5	17,135	0.00%
2021/07/02	1	112.00	4	112.25	112.00	-3	17,210	-0.02%
2021/07/01	11	110.95	2.5	111.70	111.00	8.5	17,383	0.05%
2021/06/30	1	112.00	3	112.33	112.00	-2	17,625	-0.01%
2021/06/29	5	110.30	59.2	109.78	113.00	-54.2	17,685	-0.31%
2021/06/28	10	113.30	3	113.50	112.50	7	17,702	0.04%
2021/06/25	1	116.50	6	117.42	117.50	-5	17,800	-0.03%
2021/06/24	4	115.38	1.6	115.00	115.50	2.4	17,906	0.01%
2021/06/22	1	114.00	3	113.33	113.00	-2	18,176	-0.01%
2021/06/21	5	113.60	27	112.80	113.00	-22	18,272	-0.12%
2021/06/18	3	118.50	0	0.00	116.50	3	18,445	0.02%
2021/06/17	12	117.13	3	116.33	118.00	9	18,570	0.05%
2021/06/16	5	116.20	4	116.88	115.50	1	18,872	0.01%
2021/06/15	9	117.67	6	117.92	118.00	3	19,182	0.02%
2021/06/11	8.4	118.48	13.7	118.65	118.50	-5.3	19,357	-0.03%
2021/06/10	2	115.50	15.1	115.86	116.50	-13.1	19,309	-0.07%
2021/06/09	8	114.00	2.1	113.74	114.00	5.9	19,532	0.03%
2021/06/08	6	115.67	2	115.50	115.50	4	19,798	0.02%
2021/06/07	3	113.67	10.5	113.39	115.50	-7.5	19,994	-0.04%
2021/06/04	10	110.55	19	110.50	111.00	-9	19,968	-0.05%
2021/06/03	0	0.00	1	112.00	112.00	-1	20,393	0.00%
2021/06/02	8	112.69	4	110.50	111.00	4	20,500	0.02%
2021/06/01	5	112.80	9	113.06	113.00	-4	20,846	-0.02%
2021/05/31	5	110.70	3	111.33	111.50	2	21,169	0.01%
2021/05/28	11	109.27	6	110.33	110.50	5	21,319	0.02%
2021/05/27	7	105.14	2	108.00	109.00	5	21,519	0.02%
2021/05/26	11.2	109.97	5.1	109.02	107.50	6.1	21,733	0.03%
2021/05/25	5	108.60	47	108.55	108.50	-42	21,844	-0.19%
2021/05/24	6	105.75	2	105.25	106.50	4	22,003	0.02%
2021/05/21	27	107.26	6	106.75	105.50	21	22,453	0.09%
2021/05/20	5	106.50	1	106.50	106.50	4	22,841	0.02%
2021/05/19	5	105.00	0	0.00	105.50	5	23,478	0.02%
2021/05/18	3	105.17	4.1	105.77	106.50	-1.1	24,781	0.00%
2021/05/17	6	100.68	20	101.83	103.00	-14	24,950	-0.06%
2021/05/14	7.1	104.14	27	103.70	105.00	-19.9	26,053	-0.08%
2021/05/13	65	100.56	50.1	97.37	100.00	14.9	25,966	0.06%
2021/05/12	61.4	97.39	22	98.57	97.00	39.4	25,924	0.15%
2021/05/11	52.2	105.43	20.3	104.53	103.50	31.9	25,978	0.12%
2021/05/10	6	110.67	3	114.50	110.00	3	26,092	0.01%
2021/05/07	3	111.33	45.1	110.61	113.00	-42.1	26,508	-0.16%
2021/05/06	28	106.04	49	107.42	107.50	-21	26,802	-0.08%
2021/05/05	38.2	107.11	12	107.38	106.50	26.2	26,960	0.10%
2021/05/04	13	109.54	19	109.05	111.50	-6	27,386	-0.02%
2021/05/03	25	113.24	32.3	112.85	112.50	-7.3	27,629	-0.03%
2021/04/29	23.1	119.27	14	118.79	118.00	9.1	27,659	0.03%
2021/04/28	19	121.84	21.5	121.91	123.00	-2.5	27,595	-0.01%
2021/04/27	1.1	115.57	10.2	117.99	118.00	-9.2	27,845	-0.03%
2021/04/26	12.1	114.76	27.6	115.36	118.00	-15.5	28,423	-0.05%
2021/04/23	2.1	109.05	29	109.26	111.00	-26.9	28,473	-0.09%
2021/04/22	34	108.34	15	111.90	108.00	19	28,964	0.07%
2021/04/21	24.3	110.72	1	110.00	110.00	23.3	29,456	0.08%
2021/04/20	1.2	112.08	0	0.00	113.00	1.2	30,225	0.00%
2021/04/19	32.2	112.67	8.1	112.08	111.50	24.1	31,196	0.08%
2021/04/16	4	112.00	25.5	112.18	113.00	-21.5	31,585	-0.07%
2021/04/15	4	107.50	13	108.50	109.00	-9	31,907	-0.03%
2021/04/14	22.1	109.68	72	108.97	110.00	-49.9	32,258	-0.15%
2021/04/13	34.2	112.50	3	113.33	112.50	31.2	33,038	0.09%
2021/04/12	7.3	113.11	35	113.79	112.50	-27.7	33,479	-0.08%
2021/04/09	10	111.50	18	112.53	112.00	-8	33,577	-0.02%
2021/04/08	13	110.65	10.7	111.14	111.50	2.3	33,482	0.01%
2021/04/07	2	110.50	8	111.19	111.50	-6	33,511	-0.02%
2021/04/06	5.1	110.51	27	110.98	111.50	-21.9	33,630	-0.07%
2021/04/01	4	107.50	18	107.47	107.50	-14	33,613	-0.04%
2021/03/31	29	107.97	5	108.30	107.50	24	33,924	0.07%
2021/03/30	16.7	109.79	60.4	109.87	111.00	-43.7	34,424	-0.13%
2021/03/29	8	108.94	41.3	109.37	109.00	-33.3	34,350	-0.10%
2021/03/26	19	106.11	28	107.04	107.00	-9	34,367	-0.03%
2021/03/25	3	104.83	9	105.17	106.00	-6	34,338	-0.02%
2021/03/24	13	107.19	16	107.56	107.00	-3	34,381	-0.01%
2021/03/23	7	108.36	3	108.50	108.00	4	34,536	0.01%
2021/03/22	58	106.23	2.1	108.23	108.00	56	34,448	0.16%
2021/03/19	34	104.18	7	106.71	108.00	27	34,461	0.08%
2021/03/18	21	106.50	185	106.23	106.50	-164	34,326	-0.48%	大賣/鉅額交易
2021/03/17	9.5	103.34	4	103.38	103.00	5.5	34,419	0.02%
2021/03/16	6	103.08	42	103.12	104.00	-36	34,648	-0.10%
2021/03/15	10.1	102.60	1	102.50	102.50	9.1	34,624	0.03%
2021/03/12	34	105.79	18	104.94	105.00	16	34,457	0.05%
2021/03/11	17.1	103.72	11.7	104.12	105.00	5.4	34,635	0.02%
2021/03/10	24.1	101.56	2	103.00	101.00	22.1	34,705	0.06%
2021/03/09	31	99.86	37	99.52	101.00	-6	34,756	-0.02%
2021/03/08	38.2	102.33	3	103.33	102.50	35.2	34,625	0.10%
2021/03/05	69	101.41	3	101.83	102.00	66	34,784	0.19%
2021/03/04	34.2	104.10	42	103.30	103.00	-7.9	35,437	-0.02%
2021/03/03	46	105.52	9	107.28	107.00	37	35,207	0.11%
2021/03/02	15	106.97	13	107.19	106.00	2	35,039	0.01%
2021/02/26	20.3	104.56	13.4	104.09	103.50	6.9	34,835	0.02%
2021/02/25	20	107.85	28	107.14	107.50	-8	34,544	-0.02%
2021/02/24	37.5	107.00	8	108.69	106.00	29.5	34,504	0.09%
2021/02/23	17.1	108.53	15	108.53	110.00	2.1	34,280	0.01%
2021/02/22	68	112.43	25	111.24	112.00	43	33,881	0.13%
2021/02/19	39.1	112.85	23	112.59	113.50	16.1	33,474	0.05%
2021/02/18	176.9	116.67	161.1	117.28	117.50	15.8	32,992	0.05%	大買/大賣/
2021/02/17	0	0.00	4	116.00	116.00	-4	31,771	-0.01%
2021/02/05	34	103.99	108.4	103.98	105.50	-74.4	31,522	-0.24%	大賣/
2021/02/04	34	98.33	47	97.53	97.70	-13	30,348	-0.04%
2021/02/03	12.1	97.83	27.8	98.65	98.10	-15.8	30,349	-0.05%
2021/02/02	68.6	97.94	27.5	98.05	98.60	41.1	30,594	0.13%
2021/02/01	24	92.90	18	93.91	94.90	6	30,391	0.02%
2021/01/29	28	95.02	38	93.20	92.00	-10	30,242	-0.03%
2021/01/28	34.5	95.49	148.4	95.02	94.50	-113.9	29,989	-0.38%	大賣/鉅額交易
2021/01/27	30	98.75	19	99.50	98.30	11	29,853	0.04%
2021/01/26	36.3	99.84	26	99.97	98.40	10.3	29,922	0.03%
2021/01/25	30.2	103.61	114	103.42	102.00	-83.9	30,592	-0.27%	大賣/
2021/01/22	48	105.76	27	105.00	105.00	21	30,189	0.07%
2021/01/21	108	105.36	38	105.07	105.50	70	29,972	0.23%	大買/
2021/01/20	137	105.70	127	104.80	104.50	10	29,786	0.03%	大買/大賣/
2021/01/19	51.1	105.70	68	105.31	105.50	-16.9	29,271	-0.06%
2021/01/18	27.2	99.60	15	97.58	100.50	12.2	28,867	0.04%
2021/01/15	17.4	100.53	4.1	99.80	98.00	13.3	28,441	0.05%
2021/01/14	37	99.68	66.1	100.11	99.00	-29.1	28,182	-0.10%
2021/01/13	29	96.59	35.2	97.30	99.60	-6.2	28,111	-0.02%
2021/01/12	13.2	93.83	21	93.76	92.20	-7.9	27,419	-0.03%
2021/01/11	83	89.68	3	89.63	90.40	80	26,570	0.30%
2021/01/08	24	89.00	72	88.33	88.00	-48	26,340	-0.18%
2021/01/07	22.1	90.19	13.4	90.11	89.40	8.7	25,958	0.03%
2021/01/06	41.3	88.67	25.1	88.52	88.50	16.2	25,686	0.06%
2021/01/05	45.4	85.99	16	85.21	86.60	29.4	24,823	0.12%
2021/01/04	12	82.53	33.2	83.06	83.90	-21.2	24,592	-0.09%
2020/12/31	5.6	81.58	36	82.04	81.30	-30.4	24,334	-0.13%
2020/12/30	3.3	80.91	14	80.61	81.70	-10.7	24,220	-0.04%
2020/12/29	7.2	80.67	16	80.48	80.70	-8.8	24,250	-0.04%
2020/12/28	36	81.71	7	82.00	81.70	29	24,227	0.12%
2020/12/25	79.1	81.59	4	82.15	80.90	75.1	24,055	0.31%
2020/12/24	23	79.38	20	80.23	80.50	3	23,732	0.01%
2020/12/23	6	77.25	2	78.10	77.20	4	23,165	0.02%
2020/12/22	3	78.33	52	78.81	78.20	-49	22,995	-0.21%
2020/12/21	21	79.45	6	79.37	79.50	15	22,931	0.07%
2020/12/18	2	79.15	22	79.39	78.90	-20	22,803	-0.09%
2020/12/17	2	79.10	47	79.43	79.50	-45	22,680	-0.20%
2020/12/16	45	78.73	5	78.80	78.70	40	22,380	0.18%
2020/12/15	32	78.01	49	77.08	77.60	-17	22,256	-0.08%
2020/12/14	28	77.65	25	77.53	77.00	3	22,036	0.01%
2020/12/11	14.1	78.94	21	78.34	78.80	-6.9	21,894	-0.03%
2020/12/10	22	80.13	41.2	79.71	80.60	-19.2	21,461	-0.09%
2020/12/09	99	80.00	2	79.70	79.50	97	20,991	0.46%
2020/12/08	9	78.41	12	79.31	79.50	-3	20,695	-0.01%
2020/12/07	13	79.33	16.4	79.68	78.80	-3.4	20,624	-0.02%
2020/12/04	5	79.42	14	79.27	79.60	-9	20,184	-0.04%
2020/12/03	12	77.14	20	77.56	77.90	-8	19,886	-0.04%
2020/12/02	23	76.14	1	76.70	77.30	22	19,729	0.11%
2020/12/01	10	76.65	1	76.90	76.70	9	19,595	0.05%
2020/11/30	15	78.62	64.6	79.13	76.60	-49.6	19,415	-0.26%
2020/11/27	0.2	74.00	6	74.33	74.40	-5.8	18,575	-0.03%
2020/11/26	1	73.20	7.2	73.13	73.50	-6.2	18,466	-0.03%
2020/11/25	7	72.90	12.3	72.31	72.50	-5.3	18,502	-0.03%
2020/11/24	14	73.99	11	74.04	73.40	3	18,396	0.02%
2020/11/23	10	74.16	26.2	74.39	73.90	-16.2	18,267	-0.09%
2020/11/20	0.1	72.60	1.1	72.60	72.90	-1	18,014	-0.01%
2020/11/19	2	72.40	4	72.85	72.90	-2	17,935	-0.01%
2020/11/18	2	72.70	19	72.90	73.00	-17	17,866	-0.10%
2020/11/17	5	72.56	20	73.07	72.00	-15	17,771	-0.08%
2020/11/16	4	71.48	15	71.49	71.90	-11	17,998	-0.06%
2020/11/13	16	70.62	6	70.20	70.50	10	18,176	0.06%
2020/11/12	21.1	71.81	31	71.65	72.00	-9.9	18,262	-0.05%
2020/11/11	0	0.00	15	71.42	71.50	-15	18,128	-0.08%
2020/11/10	5.4	71.02	31	71.06	71.50	-25.6	17,981	-0.14%
2020/11/09	6	69.62	17	69.76	70.20	-11	17,538	-0.06%
2020/11/06	3	68.23	25	68.41	68.70	-22	17,342	-0.13%
2020/11/05	7	67.77	15	67.94	68.20	-8	17,146	-0.05%
2020/11/04	19	67.81	9	67.54	68.00	10	16,930	0.06%
2020/11/03	6	67.13	18	67.27	66.80	-12	16,716	-0.07%
2020/11/02	25	66.40	91.5	66.85	66.80	-66.5	16,467	-0.40%
2020/10/30	5	63.04	17	63.04	63.20	-12	15,418	-0.08%
2020/10/29	16	62.14	2	62.10	62.50	14	15,695	0.09%
2020/10/28	34	63.53	2	63.70	63.10	32	16,235	0.20%
2020/10/27	36	64.95	25	64.81	64.40	11	16,273	0.07%
2020/10/26	26	66.25	39	66.52	66.30	-13	16,341	-0.08%
2020/10/23	12	65.19	9	65.09	65.20	3	16,041	0.02%
2020/10/22	12	64.09	11	64.15	64.40	1	16,502	0.01%
2020/10/21	27	63.57	42	63.96	64.10	-15	16,708	-0.09%
2020/10/20	13	62.65	39	62.45	61.90	-26	16,222	-0.16%
2020/10/19	4	61.75	53	62.10	61.90	-49	16,103	-0.30%
2020/10/16	12	61.81	1	61.60	61.20	11	16,002	0.07%
2020/10/15	2	61.50	0	0.00	61.30	2	15,922	0.01%
2020/10/14	14	61.09	61	61.10	60.90	-47	15,768	-0.30%
2020/10/13	23	61.71	4.1	61.63	61.80	18.9	15,618	0.12%
2020/10/12	35	62.18	10	62.29	62.10	25	15,523	0.16%
2020/10/08	34	60.87	7	61.29	61.50	27	15,126	0.18%
2020/10/07	5	60.06	2	60.45	60.10	3	14,997	0.02%
2020/10/06	13	60.46	4	60.90	60.20	9	15,039	0.06%
2020/10/05	64	60.49	13	60.82	60.50	51	15,004	0.34%
2020/09/30	2	59.20	6	59.17	59.20	-4	14,959	-0.03%
2020/09/29	15	59.53	9	59.28	58.60	6	15,097	0.04%
2020/09/28	9	60.12	9	60.03	60.20	0	15,071	0.00%
2020/09/24	17	58.58	6	59.22	58.20	11	15,193	0.07%
2020/09/23	13	60.07	69	60.01	59.90	-56	15,347	-0.36%
2020/09/22	34	60.59	1	60.80	60.40	33	15,304	0.22%
2020/09/21	8	61.96	3	62.60	61.70	5	15,289	0.03%
2020/09/18	0	0.00	1	62.40	62.40	-1	15,308	-0.01%
2020/09/17	4.1	62.38	0	0.00	62.30	4.1	15,266	0.03%
2020/09/16	92	62.63	6	62.55	62.40	86	15,278	0.56%
2020/09/15	5	62.00	17	62.01	62.00	-12	15,188	-0.08%
2020/09/14	10	61.59	15	61.77	61.60	-5	15,276	-0.03%
2020/09/11	3	61.37	11	61.49	61.30	-8	15,249	-0.05%
2020/09/10	10	61.20	1	62.30	61.20	9	15,305	0.06%
2020/09/09	29	61.19	62	61.89	62.00	-33	15,289	-0.22%
2020/09/08	3	61.20	42	61.48	61.40	-39	15,271	-0.26%
2020/09/07	44	60.76	49	60.77	61.00	-5	15,274	-0.03%
2020/09/04	66.1	59.55	80	59.10	59.50	-13.9	15,281	-0.09%
2020/09/03	7	60.26	9	60.43	60.30	-2	15,251	-0.01%
2020/09/02	64	60.15	5.1	60.48	60.20	58.9	15,232	0.39%
2020/09/01	44	61.15	12	61.32	61.30	32	15,085	0.21%
2020/08/31	45	61.24	31	62.11	61.20	14	15,154	0.09%
2020/08/28	16.1	61.23	0	0.00	61.10	16.1	15,030	0.11%
2020/08/27	9	61.76	29	61.92	61.60	-20	15,205	-0.13%
2020/08/26	19	61.81	6	62.40	61.90	13	15,197	0.09%
2020/08/25	40	62.08	34	62.44	62.10	6	15,200	0.04%
2020/08/24	22	61.34	21	61.37	61.30	1	15,508	0.01%
2020/08/21	5.1	61.27	38	61.42	61.90	-32.9	15,499	-0.21%
2020/08/20	184	61.69	89	61.57	61.10	95	15,442	0.62%	大買/
2020/08/19	74	65.53	22	65.29	64.80	52	15,036	0.35%
2020/08/18	50	67.19	90	67.18	67.00	-40	14,760	-0.27%
2020/08/17	2	67.10	51	67.47	68.40	-49	14,617	-0.34%
2020/08/14	35	66.96	100	66.80	66.80	-65	14,748	-0.44%
2020/08/13	10.1	68.34	19	68.31	68.00	-8.9	14,659	-0.06%
2020/08/12	21	69.67	10	69.94	69.90	11	14,630	0.08%
2020/08/11	16	70.55	26	70.78	70.40	-10	14,577	-0.07%
2020/08/10	5	70.80	33	70.46	70.40	-28	14,476	-0.19%
2020/08/07	62	70.86	51	71.49	70.30	11	14,458	0.08%
2020/08/06	102	70.59	84	71.05	70.90	18	14,345	0.13%	大買/
2020/08/05	34	70.40	3	70.43	70.30	31	14,191	0.22%
2020/08/04	72	70.91	7	71.57	70.60	65	13,930	0.47%
2020/08/03	93	72.32	8	72.15	71.60	85	13,492	0.63%
2020/07/31	8	75.26	10	75.55	75.60	-2	12,811	-0.02%
2020/07/30	4	74.63	21	74.45	75.50	-17	12,677	-0.13%
2020/07/29	16	72.95	57	72.46	72.50	-41	12,382	-0.33%
2020/07/28	85.1	74.47	53	74.56	70.70	32.1	12,268	0.26%
2020/07/27	17	74.76	19	73.84	73.00	-2	11,638	-0.02%
2020/07/24	14	70.21	8	70.91	69.90	6	11,081	0.05%
2020/07/23	22	71.45	0	0.00	71.80	22	10,898	0.20%
2020/07/22	7	71.73	3	73.17	71.80	4	10,879	0.04%
2020/07/21	0	0.00	17	72.15	72.00	-17	10,752	-0.16%
2020/07/20	0	0.00	4	70.18	70.60	-4	10,653	-0.04%
2020/07/17	16	69.52	23	70.25	69.30	-7	10,703	-0.07%
2020/07/16	27	69.96	0.8	69.70	69.70	26.2	10,702	0.24%
2020/07/15	1	70.80	33	71.28	70.70	-32	10,723	-0.30%
2020/07/14	3	71.37	22	72.59	70.70	-19	10,890	-0.17%
2020/07/13	55	71.92	25	71.90	72.40	30	10,838	0.28%
2020/07/10	1	71.00	54	71.05	71.60	-53	10,829	-0.49%
2020/07/09	60	70.23	59	70.63	70.40	1	10,785	0.01%
2020/07/08	147	69.14	114	69.36	69.50	33	10,545	0.31%	大買/大賣/
2020/07/07	63	70.48	4	70.98	70.50	59	10,396	0.57%
2020/07/06	27	71.50	5	71.58	71.60	22	10,289	0.21%
2020/07/03	36.1	72.07	16	73.33	71.90	20.1	10,198	0.20%
2020/07/02	6	71.32	23	71.52	72.70	-17	10,104	-0.17%
2020/07/01	2	67.00	3	67.80	68.00	-1	9,887	-0.01%
2020/06/30	2	67.00	2	67.60	67.60	0	9,908	0.00%
2020/06/29	5	67.32	5	68.38	67.30	0	9,975	0.00%
2020/06/24	4	67.80	3	68.30	68.00	1	10,071	0.01%
2020/06/23	30	67.71	2	67.95	67.80	28	10,170	0.28%
2020/06/18	4	66.98	1	67.50	67.50	3	10,454	0.03%
2020/06/16	0	0.00	3	67.63	67.30	-3	10,947	-0.03%
2020/06/12	2	65.35	29	64.70	66.30	-27	11,406	-0.24%
2020/06/11	14	67.19	2	67.35	66.50	12	11,576	0.10%
2020/06/10	21	67.38	1	67.80	68.00	20	11,675	0.17%
2020/06/09	0	0.00	1	66.70	66.20	-1	11,883	-0.01%
2020/06/08	2	67.75	10	68.80	68.00	-8	12,024	-0.07%
2020/06/05	1	68.30	5	67.90	68.20	-4	11,980	-0.03%
2020/06/04	15	66.68	0	0.00	66.80	15	11,922	0.13%
2020/06/03	1	65.20	34	66.39	66.50	-33	12,037	-0.27%
2020/06/02	3	62.97	7	63.27	63.50	-4	11,846	-0.03%
2020/06/01	2	62.70	0	0.00	62.80	2	11,862	0.02%
2020/05/29	25	62.00	4	62.50	61.80	21	11,822	0.18%
2020/05/27	24	61.30	1	61.80	61.00	23	11,656	0.20%
2020/05/26	43	61.74	0	0.00	61.40	43	11,723	0.37%
2020/05/25	14	61.17	43	60.61	61.10	-29	11,733	-0.25%
2020/05/22	7	61.93	0	0.00	61.30	7	11,709	0.06%
2020/05/21	7	62.71	1	62.90	63.00	6	11,682	0.05%
2020/05/20	3	61.60	10	61.93	61.70	-7	11,415	-0.06%
2020/05/19	13	63.22	1	63.50	62.20	12	11,304	0.11%
2020/05/18	32	63.11	0	0.00	62.60	32	11,249	0.28%
2020/05/15	0	0.00	28	66.03	66.40	-28	11,217	-0.25%
2020/05/14	7	66.87	2	66.70	66.50	5	11,200	0.04%
2020/05/13	35	67.80	35	66.97	68.00	0	11,150	0.00%
2020/05/12	20	67.90	0	0.00	68.10	20	11,132	0.18%
2020/05/11	1	68.70	0	0.00	68.90	1	11,207	0.01%
2020/05/08	28	67.81	1	67.30	67.60	27	11,212	0.24%
2020/05/07	0	0.00	1	64.90	66.20	-1	11,275	-0.01%
2020/05/06	2	64.60	1	65.40	64.40	1	11,311	0.01%
2020/05/05	0	0.00	1	65.30	65.00	-1	11,260	-0.01%
2020/05/04	25	64.60	2	63.90	64.40	23	11,292	0.20%
2020/04/30	1	66.90	0	0.00	67.10	1	11,242	0.01%
2020/04/29	0	0.00	4	65.80	65.30	-4	11,365	-0.04%
2020/04/28	7	64.63	0	0.00	64.80	7	11,470	0.06%
2020/04/27	2	65.20	4	64.75	65.30	-2	11,653	-0.02%
2020/04/24	1	63.30	1	63.50	63.10	0	11,585	0.00%
2020/04/23	20	63.68	0	0.00	63.30	20	11,663	0.17%
2020/04/22	1	61.60	1	62.50	62.60	0	11,688	0.00%
2020/04/21	32	63.45	0	0.00	63.10	32	11,654	0.27%
2020/04/20	1	65.10	1	65.70	65.50	0	11,622	0.00%
2020/04/17	2	66.80	4	66.30	66.80	-2	11,566	-0.02%
2020/04/16	1	65.10	0	0.00	64.70	1	11,381	0.01%
2020/04/15	5	65.62	3	65.63	65.50	2	11,416	0.02%
2020/04/14	2	65.00	1	65.20	65.00	1	11,362	0.01%
2020/04/13	2	61.80	3	62.00	62.00	-1	11,287	-0.01%
2020/04/10	0	0.00	2	61.50	61.50	-2	11,466	-0.02%
2020/04/09	1	62.10	3	62.37	62.20	-2	11,485	-0.02%
2020/04/08	0	0.00	1.1	62.28	62.00	-1.1	11,471	-0.01%
2020/04/07	3	60.80	1	60.00	61.70	2	11,386	0.02%
2020/04/06	1	57.10	2	58.45	58.80	-1	11,236	-0.01%
2020/04/01	1	57.20	0	0.00	57.20	1	11,185	0.01%
2020/03/31	1	59.10	1	60.50	58.60	0	11,129	0.00%
2020/03/30	2	58.50	5	58.38	59.20	-3	10,968	-0.03%
2020/03/27	5	59.54	1	60.40	59.80	4	10,829	0.04%
2020/03/26	4	58.90	41	60.00	59.80	-37	10,723	-0.35%
2020/03/25	3	57.70	7	58.59	58.90	-4	10,656	-0.04%
2020/03/24	0	0.00	4	54.45	54.30	-4	10,519	-0.04%
2020/03/23	1	51.40	0	0.00	51.00	1	10,435	0.01%
2020/03/20	4	52.55	2	52.65	54.20	2	10,359	0.02%
2020/03/19	43	51.26	8	50.40	50.20	35	10,011	0.35%
2020/03/18	3	56.30	0	0.00	55.50	3	10,048	0.03%
2020/03/17	1	56.70	0	0.00	57.70	1	10,224	0.01%
2020/03/16	1	60.49	1	60.10	59.30	0	10,022	0.00%
2020/03/13	4	58.03	62	58.90	61.00	-58	9,798	-0.59%
2020/03/12	1	64.20	0	0.00	62.70	1	9,516	0.01%
2020/03/10	1	67.00	17	68.10	68.00	-16	9,658	-0.17%
2020/03/09	3	69.27	0	0.00	68.90	3	9,586	0.03%
2020/03/06	2.5	71.66	0	0.00	71.50	2.5	9,420	0.03%
2020/03/04	1	72.40	0	0.00	72.50	1	9,349	0.01%
2020/03/03	0	0.00	2	72.55	72.50	-2	9,314	-0.02%
2020/03/02	1	69.00	0	0.00	70.10	1	9,187	0.01%
2020/02/26	3	73.00	0	0.00	72.80	3	9,077	0.03%
2020/02/24	1	73.90	0	0.00	73.90	1	9,016	0.01%
2020/02/21	0	0.00	1	75.60	75.20	-1	9,019	-0.01%
2020/02/17	3	76.60	0	0.00	76.70	3	8,827	0.03%
2020/02/13	1	77.80	0	0.00	77.50	1	8,799	0.01%
2020/02/07	21	74.82	0	0.00	74.80	21	8,701	0.24%
2020/02/06	0	0.00	3	77.60	77.90	-3	8,646	-0.03%
2020/02/05	12	75.30	12	75.17	74.80	0	8,659	0.00%
2020/01/31	5	73.82	0	0.00	74.60	5	8,719	0.06%
2020/01/30	0	0.00	60	77.00	74.10	-60	8,623	-0.70%
2020/01/20	80	79.05	40	79.30	79.00	40	8,516	0.47%
2020/01/17	61	78.87	60	79.30	79.30	1	8,578	0.01%
2020/01/16	48	78.91	46	79.30	79.30	2	8,546	0.02%
2020/01/15	20	81.20	21	81.68	81.10	-1	8,523	-0.01%
2020/01/13	0	0.00	1	79.70	80.70	-1	8,442	-0.01%
2020/01/10	20	79.00	20	79.60	79.60	0	8,495	0.00%
2020/01/09	25	79.88	25	79.46	79.80	0	8,521	0.00%
2020/01/08	2	77.90	3	78.00	77.40	-1	8,510	-0.01%
2020/01/07	31	78.41	10	78.70	78.70	21	8,542	0.25%
2020/01/06	51	79.05	51	78.65	78.70	0	8,755	0.00%
2020/01/03	36	82.26	23	83.50	81.80	13	8,582	0.15%
2020/01/02	9	82.82	20	83.10	82.80	-11	8,527	-0.13%
2019/12/31	50	83.52	0	0.00	83.20	50	8,480	0.59%
2019/12/27	1	84.50	10	84.70	85.20	-9	8,590	-0.10%
2019/12/26	17	83.46	6	83.47	83.50	11	8,570	0.13%
2019/12/25	0	0.00	1	83.90	83.90	-1	8,771	-0.01%
2019/12/24	0	0.00	1	84.90	84.80	-1	8,826	-0.01%
2019/12/23	0	0.00	0.5	85.00	85.40	-0.5	8,875	-0.01%
2019/12/18	1	85.00	0	0.00	85.40	1	8,868	0.01%
2019/12/16	3	84.93	1	84.40	84.10	2	8,840	0.02%
2019/12/13	5	85.38	2	87.30	85.20	3	8,802	0.03%
2019/12/12	29	84.33	40	83.78	84.60	-11	8,463	-0.13%
2019/12/11	1	80.00	98	80.00	80.40	-97	8,097	-1.20%
2019/12/09	6	79.80	6	80.53	80.00	0	8,131	0.00%
2019/12/06	121	81.39	74	81.77	79.70	47	8,083	0.58%	大買/
2019/12/05	1	75.50	2	76.00	76.80	-1	7,592	-0.01%
2019/12/03	1	75.20	0	0.00	75.50	1	7,716	0.01%
2019/12/02	2	75.70	0	0.00	75.80	2	7,812	0.03%
2019/11/29	13	75.16	10	75.40	75.60	3	7,862	0.04%
2019/11/28	0	0.00	3	77.00	77.00	-3	7,783	-0.04%
2019/11/27	0	0.00	0.1	77.10	77.10	-0.1	7,896	0.00%
2019/11/25	2	77.60	0	0.00	77.00	2	7,680	0.03%
2019/11/21	23	77.23	3	77.13	77.60	20	7,774	0.26%
2019/11/20	1	79.90	0	0.00	79.70	1	7,740	0.01%
2019/11/18	2	79.50	2	79.30	79.70	0	7,801	0.00%
2019/11/15	0	0.00	3	78.90	78.20	-3	7,873	-0.04%
2019/11/14	2	77.60	2	77.20	78.00	0	7,949	0.00%
2019/11/11	1	78.00	0	0.00	78.00	1	8,151	0.01%
2019/11/08	1	78.40	0	0.00	78.30	1	8,226	0.01%
2019/11/05	4	80.03	2	79.90	80.00	2	8,257	0.02%
2019/11/04	5	81.10	2	79.90	80.50	3	8,371	0.04%
2019/11/01	0	0.00	1	80.00	80.00	-1	8,352	-0.01%
2019/10/31	0	0.00	3	80.07	79.50	-3	8,472	-0.04%
2019/10/30	6	77.67	0	0.00	77.60	6	8,159	0.07%
2019/10/29	0	0.00	1	78.50	78.30	-1	8,188	-0.01%
2019/10/28	5	78.32	2	78.10	78.10	3	8,187	0.04%
2019/10/25	2	79.00	0	0.00	79.40	2	8,106	0.02%
2019/10/24	4	79.00	2	79.00	79.20	2	8,088	0.02%
2019/10/23	5	78.20	5	78.70	78.60	0	8,067	0.00%
2019/10/21	2	77.60	0	0.00	77.70	2	8,103	0.02%
2019/10/18	0	0.00	5	77.80	78.00	-5	8,128	-0.06%
2019/10/17	1	77.00	1	77.40	77.40	0	8,228	0.00%
2019/10/16	3	76.60	0.5	76.70	77.00	2.5	8,205	0.03%
2019/10/15	8	76.94	10	76.73	76.80	-2	8,254	-0.02%
2019/10/14	2	76.75	9.5	77.13	76.80	-7.5	8,264	-0.09%
2019/10/08	1	74.00	3	73.77	74.00	-2	8,099	-0.02%
2019/10/07	0	0.00	2	73.45	73.40	-2	8,278	-0.02%
2019/10/04	2	72.30	0	0.00	72.80	2	8,355	0.02%
2019/10/02	1	72.90	0	0.00	73.30	1	8,296	0.01%
2019/10/01	2	73.30	3	73.17	73.50	-1	8,350	-0.01%
2019/09/23	0	0.00	1	73.70	73.10	-1	8,466	-0.01%
2019/09/18	0	0.00	1	73.10	73.00	-1	8,527	-0.01%
2019/09/17	0	0.00	2	72.50	73.10	-2	8,568	-0.02%
2019/09/16	1	72.40	0	0.00	72.10	1	8,579	0.01%
2019/09/09	0	0.00	2	72.40	71.60	-2	8,867	-0.02%
2019/08/30	0	0.00	1	71.50	71.40	-1	8,733	-0.01%
2019/08/28	0	0.00	1	69.10	69.00	-1	8,764	-0.01%
2019/08/26	2	68.75	0	0.00	68.40	2	8,972	0.02%
2019/08/22	1	69.80	0	0.00	70.70	1	9,030	0.01%
2019/08/21	0	0.00	1	69.30	69.30	-1	9,194	-0.01%
2019/08/19	0	0.00	1	68.10	68.70	-1	9,189	-0.01%
2019/08/16	1	66.70	0	0.00	67.10	1	9,386	0.01%
2019/08/14	0	0.00	2	68.95	68.30	-2	9,544	-0.02%
2019/08/12	0	0.00	10	68.90	68.90	-10	9,513	-0.11%
2019/08/06	2	67.70	0	0.00	68.30	2	9,502	0.02%
2019/08/02	1	69.50	3	69.20	68.80	-2	9,263	-0.02%
2019/07/29	1	70.10	0	0.00	69.90	1	9,121	0.01%
2019/07/25	0	0.00	1	70.40	71.00	-1	9,277	-0.01%
2019/07/23	0.1	70.80	9	71.32	71.00	-8.9	9,462	-0.09%
2019/07/19	2	70.35	8	70.19	70.40	-6	9,486	-0.06%
2019/07/17	1	67.50	0	0.00	67.50	1	9,487	0.01%
2019/07/16	1	69.40	2	69.50	69.10	-1	9,416	-0.01%
2019/07/11	1	69.30	0	0.00	68.40	1	10,008	0.01%
2019/07/09	0	0.00	6	65.20	64.10	-6	9,693	-0.06%
2019/07/05	9	66.27	1	65.90	66.20	8	9,730	0.08%
2019/07/04	1	67.20	11	65.51	65.30	-10	9,683	-0.10%
2019/07/03	0	0.00	1	64.20	64.40	-1	9,581	-0.01%
2019/07/02	1	65.60	0	0.00	64.60	1	9,582	0.01%
2019/07/01	4	64.65	8	66.04	66.10	-4	9,615	-0.04%
2019/06/28	3	62.23	0	0.00	61.50	3	9,809	0.03%
2019/06/27	2	63.10	0	0.00	62.80	2	9,949	0.02%
2019/06/26	1	60.40	1	60.90	60.50	0	9,960	0.00%
2019/06/21	0	0.00	2	63.25	63.20	-2	10,262	-0.02%
2019/06/20	2	62.20	204	62.94	62.50	-202	10,219	-1.98%	大賣/鉅額交易
2019/06/19	1	61.20	66	61.65	62.30	-65	10,393	-0.63%
2019/06/18	0	0.00	5	58.76	58.40	-5	10,199	-0.05%
2019/06/17	18	58.93	5	59.76	58.40	13	10,296	0.13%
2019/06/14	2	60.10	11	60.18	60.00	-9	10,305	-0.09%
2019/06/12	8	60.59	0	0.00	60.50	8	10,412	0.08%
2019/06/11	0	0.00	3	60.50	60.50	-3	10,383	-0.03%
2019/06/10	0	0.00	33	59.70	59.90	-33	10,344	-0.32%
2019/06/06	26	58.83	0	0.00	58.70	26	10,348	0.25%
2019/06/05	0	0.00	12	59.87	60.00	-12	10,363	-0.12%
2019/06/04	19	59.45	0	0.00	59.00	19	10,403	0.18%
2019/06/03	9	59.23	40	59.80	60.00	-31	10,359	-0.30%
2019/05/31	255	60.00	23	59.76	59.80	232	10,322	2.25%	大買/鉅額交易
2019/05/30	2	58.55	7	58.94	58.60	-5	10,173	-0.05%
2019/05/29	12	58.03	7	58.44	58.40	5	10,248	0.05%
2019/05/24	1	58.80	0	0.00	58.60	1	10,320	0.01%
2019/05/23	77	59.47	0	0.00	58.30	77	10,236	0.75%
2019/05/22	1	62.80	29	63.14	62.90	-28	9,971	-0.28%
2019/05/21	32	62.09	3	62.63	62.60	29	9,963	0.29%
2019/05/20	1	64.70	1	65.40	64.50	0	9,737	0.00%
2019/05/17	8	66.60	0	0.00	65.60	8	9,654	0.08%
2019/05/16	1	67.30	1	67.90	68.50	0	9,537	0.00%
2019/05/14	8	66.88	3	67.03	66.80	5	9,451	0.05%
2019/05/13	2	68.20	0	0.00	68.00	2	9,360	0.02%
2019/05/10	5	69.84	0	0.00	68.80	5	9,428	0.05%
2019/05/09	0	0.00	1	69.10	69.40	-1	9,431	-0.01%
2019/05/08	6	69.78	6	69.60	70.00	0	9,355	0.00%
2019/05/07	11	71.39	0	0.00	71.00	11	9,252	0.12%
2019/05/06	4	70.28	0	0.00	71.40	4	9,312	0.04%
2019/05/02	6	71.20	0	0.00	70.70	6	9,077	0.07%
2019/04/30	0	0.00	2	72.00	71.70	-2	8,938	-0.02%
2019/04/29	1	72.60	1	71.70	71.60	0	8,846	0.00%
2019/04/25	2	71.70	4	73.35	73.60	-2	8,641	-0.02%
2019/04/24	3	73.00	0	0.00	73.10	3	8,561	0.04%
2019/04/23	1	73.90	1	74.10	74.30	0	8,439	0.00%
2019/04/19	0	0.00	2	74.60	75.50	-2	8,333	-0.02%
2019/04/18	10	74.80	10	75.47	74.10	0	8,182	0.00%
2019/04/17	1	75.10	6	74.30	75.20	-5	8,000	-0.06%
2019/04/11	0	0.00	1	71.00	71.40	-1	7,774	-0.01%
2019/04/09	0	0.00	1	70.60	70.80	-1	7,839	-0.01%
2019/04/03	1	71.00	0	0.00	70.80	1	7,723	0.01%
2019/04/02	7	70.50	91	70.59	70.60	-84	7,607	-1.10%
2019/04/01	1	67.80	34	67.79	68.70	-33	7,262	-0.45%
2019/03/29	0	0.00	30	67.55	67.50	-30	7,033	-0.43%
2019/03/28	6	67.47	4	68.18	67.70	2	7,034	0.03%
2019/03/27	81	68.65	49	69.03	68.40	32	7,012	0.46%
2019/03/26	48	67.59	18	67.07	67.50	30	6,729	0.45%
2019/03/25	13	64.42	2	64.95	65.00	11	6,562	0.17%
2019/03/22	42	65.71	38	65.62	65.90	4	6,510	0.06%
2019/03/21	2	62.90	2	63.30	63.70	0	6,275	0.00%
2019/03/20	2	62.85	2	63.45	63.00	0	6,223	0.00%
2019/03/19	5	62.72	2	62.90	62.60	3	6,138	0.05%
2019/03/18	1	61.90	13	62.59	62.70	-12	6,069	-0.20%
2019/03/15	14	62.10	1	63.00	62.10	13	6,038	0.22%
2019/03/14	3	62.63	0	0.00	63.00	3	5,904	0.05%
2019/03/13	4	62.53	2	63.00	63.00	2	6,077	0.03%
2019/03/12	1	62.80	18	62.99	62.90	-17	6,090	-0.28%
2019/03/11	18	62.66	0	0.00	62.20	18	6,135	0.29%
2019/03/08	13	63.07	23	63.49	63.50	-10	6,254	-0.16%
2019/03/07	11	63.25	0	0.00	63.10	11	6,360	0.17%
2019/03/06	8	63.86	8	63.99	64.00	0	6,505	0.00%
2019/03/05	8	62.94	11	63.38	63.50	-3	6,669	-0.04%
2019/03/04	4	61.95	25	63.67	63.80	-21	6,652	-0.32%
2019/02/27	26	63.19	3	62.90	62.90	23	6,563	0.35%
2019/02/26	1	64.90	21	64.66	64.50	-20	6,364	-0.31%
2019/02/25	1.5	61.50	1	62.00	62.00	0.5	6,185	0.01%
2019/02/22	4	59.78	0	0.00	59.80	4	6,319	0.06%
2019/02/21	1	59.50	1	59.90	59.90	0	6,438	0.00%
2019/02/20	0	0.00	2	59.60	60.40	-2	6,453	-0.03%
2019/02/19	0	0.00	50	58.90	58.60	-50	6,429	-0.78%
2019/02/18	1	58.90	51	59.60	58.60	-50	6,490	-0.77%
2019/02/15	0	58.90	0	0.00	58.90	0	6,520	0.00%
2019/02/14	1	59.10	2	59.10	58.80	-1	6,611	-0.02%
2019/02/13	6	59.32	5	59.74	59.60	1	6,630	0.02%
2019/02/12	1	58.50	11	59.71	60.30	-10	6,620	-0.15%
2019/02/11	10	59.21	1	58.80	58.80	9	6,641	0.14%
2019/01/30	1	60.00	2	60.35	60.00	-1	6,624	-0.02%
2019/01/29	1	59.50	0	0.00	59.90	1	6,593	0.02%
2019/01/25	100	60.50	4	60.25	60.50	96	6,638	1.45%
2019/01/23	8	58.43	2	58.75	58.30	6	6,728	0.09%
2019/01/21	1	59.20	3	59.63	58.80	-2	6,848	-0.03%
2019/01/17	4	57.85	4	58.35	58.10	0	6,967	0.00%
2019/01/16	1	58.10	2	58.90	58.60	-1	7,031	-0.01%
2019/01/15	0	0.00	17	58.38	58.60	-17	7,036	-0.24%
2019/01/11	0	0.00	1	57.70	57.60	-1	7,172	-0.01%
2019/01/08	2	55.20	0	0.00	55.20	2	7,152	0.03%
2019/01/07	0	0.00	4	55.53	55.00	-4	7,232	-0.06%
2019/01/04	5	54.84	0	0.00	55.20	5	7,246	0.07%
2019/01/03	11	54.47	25	55.86	56.00	-14	7,624	-0.18%
2019/01/02	25	57.13	0	0.00	56.50	25	7,538	0.33%
2018/12/28	0	0.00	12	58.30	58.30	-12	7,481	-0.16%
2018/12/27	0	0.00	4	58.05	57.90	-4	7,546	-0.05%
2018/12/26	5	57.56	0	0.00	57.00	5	7,610	0.07%
2018/12/24	3	58.33	3	58.90	58.10	0	7,704	0.00%
2018/12/22	2	58.10	0	0.00	58.20	2	7,732	0.03%
2018/12/21	8	58.71	0	0.00	58.70	8	7,891	0.10%
2018/12/20	1	59.80	0	0.00	59.80	1	7,815	0.01%
2018/12/14	2	59.90	2	60.55	60.30	0	7,907	0.00%
2018/12/13	1	60.50	1	60.50	60.50	0	7,921	0.00%
2018/12/12	2.3	59.16	2	59.70	60.00	0.3	7,921	0.00%
2018/12/11	1	58.80	0	0.00	58.80	1	7,865	0.01%
2018/12/10	0	0.00	7	58.89	59.40	-7	7,909	-0.09%
2018/12/07	1	59.90	8	60.25	60.20	-7	7,943	-0.09%
2018/12/06	9.1	60.64	0	0.00	59.70	9.1	7,958	0.11%
2018/12/04	0	0.00	1	64.60	64.60	-1	7,838	-0.01%
2018/12/03	2	64.30	2	64.70	64.50	0	7,809	0.00%
2018/11/30	1	61.40	1	62.20	62.40	0	7,672	0.00%
2018/11/29	26	62.82	31	63.50	62.00	-5	7,506	-0.07%
2018/11/28	0	0.00	68	60.48	62.50	-68	7,288	-0.93%
2018/11/26	4.2	57.12	0	0.00	57.40	4.2	7,023	0.06%
2018/11/23	1	56.30	0	0.00	56.40	1	6,968	0.01%
2018/11/22	0	0.00	5	56.58	56.50	-5	6,958	-0.07%
2018/11/21	12	56.48	0	0.00	56.60	12	6,904	0.17%
2018/11/20	36	58.10	4	59.00	57.60	32	6,686	0.48%
2018/11/19	1	59.80	0	0.00	59.70	1	6,557	0.02%
2018/11/14	0.1	59.70	1	59.40	59.50	-0.9	6,473	-0.01%
2018/11/13	5	59.46	0	0.00	59.50	5	6,465	0.08%
2018/11/12	0	0.00	2.5	61.38	61.00	-2.5	6,376	-0.04%
2018/11/09	9	60.92	1	61.50	60.60	8	6,359	0.13%
2018/11/08	0	0.00	4	61.73	61.80	-4	6,433	-0.06%
2018/11/07	6	61.02	1	61.60	61.20	5	6,456	0.08%
2018/11/06	5.1	61.39	4	61.83	61.60	1.1	6,501	0.02%
2018/11/05	3	61.50	1	61.90	62.40	2	6,529	0.03%
2018/11/02	1	62.30	1	62.70	62.60	0	6,580	0.00%
2018/11/01	0	0.00	20	62.16	62.60	-20	6,624	-0.30%
2018/10/31	2	60.90	2	61.20	62.40	0	6,676	0.00%
2018/10/30	5	61.20	0	0.00	61.30	5	6,563	0.08%
2018/10/29	0	0.00	60	61.20	61.20	-60	6,524	-0.92%
2018/10/25	0	0.00	1	60.60	60.60	-1	6,565	-0.02%
2018/10/23	1	61.40	0	0.00	61.90	1	7,046	0.01%
2018/10/22	20	61.51	2	61.55	62.20	18	7,161	0.25%
2018/10/19	2	61.15	2	62.00	62.40	0	7,181	0.00%
2018/10/18	11	63.37	79	64.31	63.20	-68	7,076	-0.96%
2018/10/17	0	0.00	11.4	64.87	65.00	-11.4	7,089	-0.16%
2018/10/16	3	63.93	2	64.70	64.00	1	7,190	0.01%
2018/10/15	1	63.30	16	63.50	63.30	-15	7,290	-0.21%
2018/10/12	28	62.66	1	62.30	63.70	27	7,249	0.37%
2018/10/11	63	62.15	4	64.70	61.80	59	7,236	0.82%
2018/10/09	9	68.93	0	0.00	68.60	9	6,846	0.13%
2018/10/08	12	69.84	0	0.00	69.70	12	6,754	0.18%
2018/10/05	15	71.81	14	70.70	70.70	1	6,736	0.01%
2018/10/04	33	73.66	10	73.10	73.10	23	6,728	0.34%
2018/10/03	0	0.00	8	75.40	75.40	-8	6,665	-0.12%
2018/10/02	3	74.10	3	74.80	74.90	0	6,633	0.00%
2018/10/01	6	74.98	17	75.32	74.90	-11	6,591	-0.17%
2018/09/28	5	74.36	5	75.54	74.50	0	6,556	0.00%
2018/09/25	0	0.00	20	74.84	74.30	-20	6,584	-0.30%
2018/09/21	0	0.00	13	72.80	73.50	-13	6,571	-0.20%
2018/09/20	12	72.63	3	73.10	72.70	9	6,579	0.14%
2018/09/18	1	71.50	1	72.30	72.00	0	6,674	0.00%
2018/09/17	13	72.86	2	72.85	72.50	11	6,732	0.16%
2018/09/14	0	0.00	8	72.43	72.70	-8	6,747	-0.12%
2018/09/13	26	70.51	7	71.33	71.40	19	6,778	0.28%
2018/09/11	75	70.40	4.5	70.81	70.90	70.5	6,942	1.02%
2018/09/10	18	69.86	2	70.70	69.60	16	7,100	0.23%
2018/09/07	2	71.95	1	72.90	71.70	1	7,293	0.01%
2018/09/06	10	72.93	4	73.55	72.50	6	7,379	0.08%
2018/09/04	2	73.75	2	74.50	73.90	0	7,585	0.00%
2018/09/03	5	74.08	1	74.70	74.30	4	7,728	0.05%
2018/08/31	0	0.00	7	75.30	75.30	-7	7,794	-0.09%
2018/08/30	1	74.80	1	75.40	74.30	0	7,859	0.00%
2018/08/29	0	0.00	1	74.30	74.80	-1	7,911	-0.01%
2018/08/28	0	0.00	1	73.90	73.90	-1	7,943	-0.01%
2018/08/27	1	73.10	3	73.40	73.10	-2	8,023	-0.02%
2018/08/24	1	73.20	0	0.00	73.30	1	8,085	0.01%
2018/08/23	1	73.40	0	0.00	73.90	1	8,272	0.01%
2018/08/22	0	0.00	2	73.85	74.00	-2	8,440	-0.02%
2018/08/21	1	73.00	1	73.70	73.00	0	8,299	0.00%
2018/08/20	1	73.10	1	73.50	73.20	0	8,311	0.00%
2018/08/16	1	72.10	5	73.58	73.10	-4	8,322	-0.05%
2018/08/15	8	73.23	1	73.40	73.10	7	8,316	0.08%
2018/08/14	0	0.00	4	74.60	74.90	-4	8,290	-0.05%
2018/08/13	7	74.09	6	74.60	74.60	1	8,316	0.01%
2018/08/10	0	0.00	4	76.70	76.70	-4	8,256	-0.05%
2018/08/08	0	0.00	4	78.38	78.40	-4	8,252	-0.05%
2018/08/07	0	0.00	12	77.40	77.40	-12	8,249	-0.15%
2018/08/06	0	0.00	1	77.80	77.60	-1	8,261	-0.01%
2018/08/03	0	0.00	1	77.20	77.30	-1	8,359	-0.01%
2018/08/02	3	76.90	1	77.80	76.60	2	8,462	0.02%
2018/08/01	0	0.00	1	77.60	78.00	-1	8,496	-0.01%
2018/07/31	6	76.93	32	77.24	78.40	-26	8,534	-0.30%
2018/07/30	8	78.80	35	78.67	78.50	-27	8,504	-0.32%
2018/07/27	0	0.00	9	73.64	74.60	-9	8,500	-0.11%
2018/07/26	0	0.00	0.3	71.20	71.20	-0.3	8,623	0.00%
2018/07/24	0	0.00	3	70.43	70.70	-3	9,593	-0.03%
2018/07/23	4	69.93	1.4	70.00	70.00	2.6	9,653	0.03%
2018/07/20	3	70.33	0	0.00	70.60	3	9,641	0.03%
2018/07/19	20	73.50	0	0.00	72.30	20	9,586	0.21%
2018/07/18	0	0.00	1	72.80	72.60	-1	9,648	-0.01%
2018/07/12	0	0.00	8	70.63	70.70	-8	9,900	-0.08%
2018/07/11	1	69.50	2	70.00	69.40	-1	9,946	-0.01%
2018/07/10	2	69.80	1	70.80	69.60	1	10,034	0.01%
2018/07/09	1	70.80	21	70.00	70.00	-20	10,147	-0.20%
2018/07/06	5	68.62	0	0.00	68.80	5	10,266	0.05%
2018/07/05	1	69.50	0	0.00	69.60	1	10,359	0.01%
2018/07/03	22	69.50	8	69.50	69.50	14	10,591	0.13%
2018/07/02	0	0.00	1	72.00	70.90	-1	10,612	-0.01%
2018/06/29	3	70.60	5	71.56	71.60	-2	10,718	-0.02%
2018/06/28	6	70.75	6	71.73	70.90	0	10,750	0.00%
2018/06/27	5	71.14	2	72.10	70.80	3	10,797	0.03%
2018/06/25	0	0.00	13	72.38	72.40	-13	10,955	-0.12%
2018/06/22	0.3	72.40	0	0.00	72.30	0.3	11,107	0.00%
2018/06/20	16	71.29	10	70.99	72.10	6	11,268	0.05%
2018/06/19	23	72.64	1	72.40	72.10	22	11,166	0.20%
2018/06/15	10	74.05	0.5	74.50	74.40	9.5	11,055	0.09%
2018/06/14	5	74.68	1	75.00	74.50	4	10,832	0.04%
2018/06/13	8	75.78	6	75.65	75.60	2	10,810	0.02%
2018/06/12	14	75.16	1	75.70	75.60	13	10,907	0.12%
2018/06/11	4	76.30	0	0.00	76.10	4	10,767	0.04%
2018/06/08	5	77.64	1	77.60	77.50	4	10,783	0.04%
2018/06/07	2	78.40	0	0.00	78.40	2	10,951	0.02%
2018/06/06	3	77.67	0	0.00	77.60	3	10,931	0.03%
2018/06/05	1	76.30	1	77.20	76.80	0	11,093	0.00%
2018/06/04	1	76.50	0	0.00	76.80	1	11,302	0.01%
2018/05/31	0	0.00	7.5	75.91	76.00	-7.5	11,693	-0.06%
2018/05/30	10	75.85	0	0.00	75.30	10	11,569	0.09%
2018/05/29	0	0.00	1	78.70	78.10	-1	11,440	-0.01%
2018/05/28	2	78.25	1	78.40	78.20	1	11,864	0.01%
2018/05/24	0.5	78.10	0	0.00	78.10	0.5	12,755	0.00%
2018/05/22	0	0.00	1	80.00	79.00	-1	13,796	-0.01%
2018/05/21	1	79.00	3	80.40	79.80	-2	14,317	-0.01%
2018/05/18	0	0.00	13	78.55	78.70	-13	14,837	-0.09%
2018/05/17	12	78.42	0	0.00	77.80	12	15,587	0.08%
2018/05/15	1	79.90	6	80.52	79.70	-5	17,195	-0.03%
2018/05/14	5	79.88	3	80.57	79.80	2	18,193	0.01%
2018/05/11	2.5	79.14	23	79.48	79.80	-20.5	19,498	-0.11%
2018/05/10	20	77.90	3	78.53	78.50	17	20,801	0.08%
2018/05/09	6	76.90	0	0.00	77.20	6	22,340	0.03%
2018/05/08	9	78.07	8.2	77.87	77.70	0.8	24,370	0.00%
2018/05/07	15.5	80.07	2	80.70	79.00	13.5	27,009	0.05%
2018/05/04	5	79.74	50.1	78.93	80.20	-45.1	29,040	-0.16%
2018/05/03	2	74.55	3.2	75.58	75.10	-1.2	30,842	0.00%
2018/05/02	34	76.13	3	77.93	75.70	31	36,334	0.09%
2018/04/30	20	81.16	12	82.60	80.30	8	38,764	0.02%