日月光投控 (3711)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/02	4.4	143.52	1	144.00	144.50	3.4	15,863	0.02%
2024/04/30	0.1	147.00	15	147.70	148.00	-14.9	15,687	-0.09%
2024/04/29	10	146.99	1	145.50	147.00	9	15,651	0.06%
2024/04/26	17	142.97	0	0.00	142.50	17	15,766	0.11%
2024/04/25	0	0.00	1	145.51	145.00	-1	15,906	-0.01%
2024/04/24	2	148.25	0	0.00	148.00	2	15,903	0.01%
2024/04/23	0	0.00	2	145.50	145.00	-2	15,923	-0.01%
2024/04/22	1.1	144.55	0	0.00	144.50	1.1	15,893	0.01%
2024/04/19	5	146.90	7	144.36	146.00	-2	15,731	-0.01%
2024/04/18	8	152.06	5.2	152.10	151.00	2.8	15,212	0.02%
2024/04/17	2.1	152.55	1.2	154.00	156.00	0.9	14,996	0.01%
2024/04/16	7.1	155.19	4	155.00	153.00	3.1	14,969	0.02%
2024/04/15	1	157.50	0.2	159.00	160.00	0.9	14,828	0.01%
2024/04/12	2.1	159.50	6.4	160.10	160.50	-4.3	14,705	-0.03%
2024/04/11	3.2	157.67	6.1	157.67	159.00	-2.9	14,657	-0.02%
2024/04/10	1.5	158.83	3	158.00	158.50	-1.5	14,551	-0.01%
2024/04/09	0.1	154.00	2	155.25	156.00	-1.9	14,659	-0.01%
2024/04/08	5.2	153.20	0.5	154.39	153.00	4.6	14,652	0.03%
2024/04/03	3	154.00	3	154.50	154.50	0	14,578	0.00%
2024/04/02	6	153.08	6	154.08	153.50	0	14,453	0.00%
2024/04/01	11.6	154.31	1	150.51	150.00	10.5	14,286	0.07%
2024/03/29	3.1	155.10	5.1	159.90	161.00	-2	13,941	-0.01%
2024/03/28	1.1	153.55	0	0.00	155.00	1.1	13,494	0.01%
2024/03/27	2	153.25	0.1	154.00	154.00	1.9	13,384	0.01%
2024/03/26	3.1	157.13	2.1	156.45	157.00	1	13,292	0.01%
2024/03/25	3	156.17	0.4	156.50	157.50	2.7	13,340	0.02%
2024/03/22	2	158.25	0.4	159.00	159.00	1.7	13,323	0.01%
2024/03/21	4.5	159.18	0	159.50	160.00	4.4	13,302	0.03%
2024/03/20	1.4	159.38	20	158.50	156.50	-18.6	13,282	-0.14%
2024/03/19	1.2	156.86	3	157.67	160.00	-1.8	13,259	-0.01%
2024/03/18	1	155.52	1	158.00	158.00	0	13,069	0.00%
2024/03/15	4	152.13	1	153.50	153.00	3	12,944	0.02%
2024/03/14	4	153.38	0.1	153.00	154.00	3.9	12,704	0.03%
2024/03/13	6.1	157.74	1.4	157.08	158.50	4.6	12,692	0.04%
2024/03/12	15.5	156.28	8	156.00	157.50	7.5	12,545	0.06%
2024/03/11	5.1	154.00	3	154.50	154.00	2.1	12,451	0.02%
2024/03/08	24.5	171.00	13.1	165.34	159.50	11.4	12,209	0.09%
2024/03/07	16	160.97	27.2	157.91	163.50	-11.2	11,149	-0.10%
2024/03/06	0.3	146.83	6	147.00	149.00	-5.7	10,595	-0.05%
2024/03/05	2	144.00	4.2	143.86	144.50	-2.2	10,633	-0.02%
2024/03/04	2	142.00	5	142.10	141.50	-3	10,639	-0.03%
2024/03/01	1	138.00	0	0.00	138.00	1	10,599	0.01%
2024/02/29	0.3	137.50	0	0.00	139.00	0.3	10,590	0.00%
2024/02/27	5	138.30	2.1	138.52	138.00	2.9	10,500	0.03%
2024/02/26	2.2	141.27	2.2	140.80	141.50	0	10,443	0.00%
2024/02/23	4	141.13	5	143.00	141.50	-1	10,443	-0.01%
2024/02/22	1	140.00	1	138.50	138.50	0	10,550	0.00%
2024/02/21	1.2	137.81	1	137.50	137.50	0.2	10,523	0.00%
2024/02/20	5	136.00	3	136.67	137.00	2	10,534	0.02%
2024/02/19	2	136.50	0	0.00	136.00	2	10,552	0.02%
2024/02/16	5	140.30	12	141.58	137.00	-7	10,799	-0.06%
2024/02/15	2	136.25	6.6	135.38	135.50	-4.6	10,676	-0.04%
2024/02/05	2	127.04	0.5	130.00	130.00	1.5	10,851	0.01%
2024/02/02	3.4	130.36	0	0.00	129.50	3.4	10,754	0.03%
2024/02/01	0.1	132.56	0	133.00	133.00	0.1	10,571	0.00%
2024/01/30	0	0.00	0.2	136.50	136.00	-0.2	10,412	0.00%
2024/01/29	0	137.00	3.2	137.00	137.00	-3.2	10,540	-0.03%
2024/01/26	0	0.00	1.1	136.06	137.00	-1.1	10,641	-0.01%
2024/01/25	0	0.00	6.7	136.20	137.00	-6.7	10,680	-0.06%
2024/01/24	3	133.50	0	133.50	134.00	3	10,666	0.03%
2024/01/22	0.2	133.50	10	134.29	134.50	-9.8	10,895	-0.09%
2024/01/19	1	130.00	8	130.19	131.00	-7	10,843	-0.06%
2024/01/18	7.1	126.50	6	128.00	127.00	1.1	10,753	0.01%
2024/01/17	0	124.50	0.1	124.50	125.00	-0.1	10,796	0.00%
2024/01/16	1	123.50	0	0.00	125.50	1	10,745	0.01%
2024/01/15	0	126.50	0	0.00	125.50	0	10,726	0.00%
2024/01/12	1	125.01	1	125.50	126.00	0	10,964	0.00%
2024/01/11	0.1	125.50	0	0.00	125.50	0.1	11,097	0.00%
2024/01/10	4.2	124.53	0	0.00	126.50	4.2	11,322	0.04%
2024/01/09	4.1	126.26	1	127.00	126.50	3.1	11,381	0.03%
2024/01/08	0	0.00	1	126.00	126.00	-1	11,319	-0.01%
2024/01/05	2	126.00	0	0.00	126.50	2	11,354	0.02%
2024/01/04	1.1	126.53	0	0.00	127.00	1.1	11,415	0.01%
2024/01/03	6.2	127.41	10	128.50	126.50	-3.8	11,651	-0.03%
2024/01/02	0	0.00	1	133.00	133.50	-1	11,332	-0.01%
2023/12/29	0.1	134.27	0.1	134.00	135.00	0	11,292	0.00%
2023/12/28	0	0.00	4	135.38	135.50	-4	11,296	-0.04%
2023/12/25	0.1	130.00	0	0.00	131.00	0.1	11,265	0.00%
2023/12/20	0.1	132.00	0.1	133.00	131.50	0	11,464	0.00%
2023/12/19	0.1	130.50	0.2	130.21	131.50	-0.1	11,367	0.00%
2023/12/18	1.5	131.50	0	0.00	131.50	1.5	11,390	0.01%
2023/12/15	2.1	132.71	1	132.00	131.00	1.1	11,408	0.01%
2023/12/14	1	132.50	15.5	133.08	133.50	-14.5	11,256	-0.13%
2023/12/13	2	130.50	0	0.00	130.00	2	11,179	0.02%
2023/12/12	0	0.00	3	129.83	129.50	-3	11,294	-0.03%
2023/12/11	0	0.00	3	130.83	131.00	-3	11,329	-0.03%
2023/12/08	1	129.50	1	130.00	129.50	0	11,510	0.00%
2023/12/06	0	128.00	1	128.50	129.00	-1	11,598	-0.01%
2023/12/05	0	0.00	1	130.00	129.50	-1	11,677	-0.01%
2023/12/04	0	0.00	10.1	129.90	130.00	-10.1	11,632	-0.09%
2023/12/01	0.1	126.50	4	127.50	128.00	-3.9	11,645	-0.03%
2023/11/30	0	0.00	1	127.50	128.00	-1	11,645	-0.01%
2023/11/29	0	0.00	0.4	126.37	127.00	-0.4	11,473	0.00%
2023/11/28	0	0.00	1.1	125.50	125.50	-1.1	11,316	-0.01%
2023/11/27	0	0.00	1	126.50	126.00	-1	11,440	-0.01%
2023/11/24	0	0.00	5	127.00	126.50	-5	11,610	-0.04%
2023/11/22	0	0.00	5	126.50	126.50	-5	12,330	-0.04%
2023/11/21	0	0.00	4.7	127.64	127.00	-4.7	12,850	-0.04%
2023/11/20	0	123.00	1.4	124.00	124.00	-1.4	12,782	-0.01%
2023/11/17	0	0.00	1	125.49	125.50	-1	12,736	-0.01%
2023/11/16	0	0.00	7	124.64	125.00	-7	12,730	-0.05%
2023/11/15	3	126.17	5	125.50	126.00	-2	12,641	-0.02%
2023/11/14	1	123.50	11	122.77	123.50	-10	12,410	-0.08%
2023/11/13	0	0.00	32.2	122.18	122.50	-32.2	12,429	-0.26%
2023/11/10	0	117.50	0	118.00	117.50	0	12,190	0.00%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/08	0	117.50	2	117.75	117.50	-2	12,332	-0.02%
2023/11/07	1	117.00	5	117.00	117.50	-4	12,387	-0.03%
2023/11/06	0	0.00	13.8	118.57	118.50	-13.8	12,489	-0.11%
2023/11/03	0	0.00	5	116.90	117.50	-5	12,445	-0.04%
2023/11/02	2	115.25	6	115.67	116.00	-4	12,453	-0.03%
2023/11/01	2	113.75	0	0.00	114.50	2	12,399	0.02%
2023/10/31	3	113.00	0	0.00	113.50	3	12,478	0.02%
2023/10/30	6	111.58	0	0.00	112.00	6	12,676	0.05%
2023/10/27	1	111.00	1	113.50	113.50	0	12,745	0.00%
2023/10/26	6	110.92	1	113.50	112.00	5	12,896	0.04%
2023/10/25	0	114.00	0	0.00	114.00	0	13,077	0.00%
2023/10/24	1.1	113.08	0	0.00	114.00	1.1	13,022	0.01%
2023/10/23	1	116.99	0	0.00	115.00	1	12,980	0.01%
2023/10/20	0	0.00	8	117.87	118.50	-8	13,087	-0.06%
2023/10/19	1	115.00	3	115.00	116.00	-2	12,916	-0.02%
2023/10/18	1	116.00	1.1	116.95	116.00	-0.1	13,025	0.00%
2023/10/17	0	115.50	1	117.00	116.00	-1	12,869	-0.01%
2023/10/16	1.3	114.62	0	0.00	116.00	1.3	12,932	0.01%
2023/10/13	6	115.00	2	117.00	116.50	4	13,162	0.03%
2023/10/12	0	0.00	11	116.55	116.50	-11	13,308	-0.08%
2023/10/11	1	115.00	12.1	114.88	115.50	-11.1	13,384	-0.08%
2023/10/06	2	110.75	0	0.00	110.50	2	13,242	0.02%
2023/10/04	0	109.52	0	0.00	109.50	0	13,557	0.00%
2023/10/03	0	110.50	0	0.00	110.50	0	13,703	0.00%
2023/10/02	0	111.00	0	0.00	111.00	0	13,965	0.00%
2023/09/28	12	109.42	0	0.00	109.50	12	14,153	0.08%
2023/09/27	2	109.00	5	109.00	109.50	-3	14,234	-0.02%
2023/09/26	14.2	109.41	0	0.00	109.00	14.2	14,309	0.10%
2023/09/22	4	112.00	0	0.00	112.00	4	14,828	0.03%
2023/09/21	0.1	112.50	0	0.00	112.00	0.1	15,060	0.00%
2023/09/20	8	114.38	2	115.00	114.50	6	15,250	0.04%
2023/09/18	3	113.83	0	0.00	113.50	3	15,793	0.02%
2023/09/15	0	0.00	4	117.13	116.00	-4	15,839	-0.03%
2023/09/14	0	0.00	1	115.00	115.50	-1	15,763	-0.01%
2023/09/13	4.1	112.03	1	113.00	112.50	3.1	15,743	0.02%
2023/09/11	4	114.63	0	0.00	113.50	4	15,652	0.03%
2023/09/08	11	115.50	3	115.50	116.50	8	15,680	0.05%
2023/09/07	0	118.00	1	119.00	118.50	-1	15,829	-0.01%
2023/09/06	1.1	118.50	8	118.94	118.00	-6.9	15,997	-0.04%
2023/09/05	12	116.50	0	0.00	118.50	12	16,147	0.07%
2023/09/04	2	116.75	9	117.72	118.00	-7	16,289	-0.04%
2023/09/01	1	118.00	10	118.00	118.50	-9	16,862	-0.05%
2023/08/31	32.1	117.45	0	0.00	118.00	32.1	17,476	0.18%
2023/08/30	0	0.00	7.6	118.66	120.00	-7.6	17,535	-0.04%
2023/08/29	6.1	117.82	3	117.00	117.50	3.1	17,833	0.02%
2023/08/28	29	120.79	90	117.79	119.00	-61	17,724	-0.34%
2023/08/25	6.1	116.48	19	116.50	116.50	-12.9	17,796	-0.07%
2023/08/24	1	113.50	9.5	113.00	113.00	-8.5	17,728	-0.05%
2023/08/23	1.1	109.00	1	109.50	109.50	0.1	18,049	0.00%
2023/08/22	1	108.00	1	108.00	108.50	0	18,678	0.00%
2023/08/18	3.1	107.01	1	107.00	107.00	2.1	19,427	0.01%
2023/08/17	9	107.06	5	108.30	108.50	4	19,519	0.02%
2023/08/16	26	107.60	0	0.00	108.00	26	19,556	0.13%
2023/08/15	1	110.50	2	111.00	110.00	-1	19,526	-0.01%
2023/08/14	0	110.00	2	109.75	109.50	-2	19,710	-0.01%
2023/08/11	1	110.50	2	110.75	110.50	-1	19,854	-0.01%
2023/08/10	0.1	110.51	4	109.63	111.00	-3.9	19,915	-0.02%
2023/08/09	6	110.83	4.1	110.26	111.00	1.9	19,811	0.01%
2023/08/08	6	109.17	1	109.00	109.00	5	19,798	0.03%
2023/08/07	0	111.00	2	109.50	111.50	-2	19,717	-0.01%
2023/08/04	2	109.01	1	108.50	109.00	1	19,801	0.01%
2023/08/02	14.1	111.24	3	111.17	110.50	11.1	19,699	0.06%
2023/08/01	1	114.50	5	114.50	114.00	-4	19,380	-0.02%
2023/07/31	7.2	114.96	7	115.79	114.50	0.2	19,111	0.00%
2023/07/28	22	117.39	12.1	117.46	117.50	10	18,899	0.05%
2023/07/27	0	113.50	5	113.00	114.00	-5	18,646	-0.03%
2023/07/26	2	114.75	2	114.00	113.50	0	18,668	0.00%
2023/07/25	16	114.75	13	115.50	114.50	3	18,785	0.02%
2023/07/24	2	111.00	1	111.00	110.50	1	18,701	0.01%
2023/07/21	3	109.35	0	0.00	110.50	3	18,835	0.02%
2023/07/20	0	0.00	1	112.00	113.50	-1	18,683	-0.01%
2023/07/19	7.1	113.93	0	0.00	112.50	7.1	18,677	0.04%
2023/07/18	21	115.43	17.1	115.59	116.00	4	18,724	0.02%
2023/07/17	7.1	114.79	1	115.00	115.00	6.1	18,515	0.03%
2023/07/14	4	115.38	16	114.63	115.00	-12	18,381	-0.07%
2023/07/13	10	111.25	1.2	111.83	110.00	8.8	18,144	0.05%
2023/07/12	10	108.95	8	109.06	110.00	2	18,019	0.01%
2023/07/11	6	109.75	1	109.50	109.50	5	17,959	0.03%
2023/07/10	8.3	108.26	3	109.00	108.00	5.3	18,339	0.03%
2023/07/07	0	0.00	3	109.17	109.00	-3	18,312	-0.02%
2023/07/06	8	108.38	1	108.50	108.50	7	18,145	0.04%
2023/07/05	0	111.50	2	111.00	111.50	-2	18,079	-0.01%
2023/07/04	1	111.00	2	110.75	111.00	-1	18,034	-0.01%
2023/07/03	3.1	110.48	12	110.29	111.00	-8.9	17,939	-0.05%
2023/06/30	5.3	109.72	3.3	110.05	110.50	2	17,928	0.01%
2023/06/29	6.5	122.07	3	122.50	122.50	3.5	17,541	0.02%
2023/06/28	2	122.00	19.2	123.70	124.00	-17.2	17,438	-0.10%
2023/06/27	10.5	123.99	3.1	122.84	124.00	7.4	17,249	0.04%
2023/06/26	3	125.83	2	126.30	126.00	1	16,972	0.01%
2023/06/21	5	126.30	1.1	126.09	126.50	3.9	16,836	0.02%
2023/06/20	3	125.83	3	126.33	126.50	0	16,846	0.00%
2023/06/19	26.1	126.83	1	127.00	126.50	25.1	16,896	0.15%
2023/06/16	2.2	124.55	1.3	125.50	125.50	0.9	16,919	0.01%
2023/06/15	3.1	126.14	0.1	127.00	126.50	3	16,850	0.02%
2023/06/14	2.2	125.92	9.4	125.47	124.50	-7.2	16,920	-0.04%
2023/06/13	2	127.25	4.2	127.38	128.00	-2.2	16,782	-0.01%
2023/06/12	2.3	125.91	10	125.50	125.50	-7.7	16,636	-0.05%
2023/06/09	7	124.00	12.1	124.84	126.00	-5.1	16,594	-0.03%
2023/06/08	9.2	123.28	9	122.72	122.50	0.2	16,428	0.00%
2023/06/07	10.6	124.39	22.7	125.10	125.00	-12.1	16,287	-0.07%
2023/06/06	13	120.15	87.4	120.20	121.50	-74.4	15,681	-0.47%
2023/06/05	8.2	117.72	5	116.20	116.50	3.2	15,127	0.02%
2023/06/02	3.3	115.41	73.2	115.84	116.50	-69.9	15,003	-0.47%
2023/06/01	2	111.50	1	112.00	112.00	1	14,515	0.01%
2023/05/31	1	111.50	0	0.00	111.50	1	14,423	0.01%
2023/05/30	1.2	111.92	25.4	111.94	111.50	-24.2	13,966	-0.17%
2023/05/29	5.2	109.79	4	108.75	109.00	1.2	13,542	0.01%
2023/05/26	26.3	110.37	14	110.64	110.50	12.3	13,374	0.09%
2023/05/25	1	109.50	4	110.00	108.50	-3	12,872	-0.02%
2023/05/24	3	108.33	2.1	108.02	108.50	0.9	12,352	0.01%
2023/05/23	3	110.16	4.3	109.42	110.00	-1.3	12,160	-0.01%
2023/05/22	1	110.00	33	110.00	110.00	-32	12,093	-0.26%
2023/05/19	3	109.00	12.1	108.79	109.00	-9.1	11,958	-0.08%
2023/05/18	2	107.50	13	108.65	109.00	-11	11,980	-0.09%
2023/05/17	4	105.50	11	105.55	105.50	-7	11,829	-0.06%
2023/05/15	0	103.50	0	0.00	103.00	0	11,766	0.00%
2023/05/12	0	103.42	0	0.00	103.00	0	11,987	0.00%
2023/05/11	0	0.00	4	103.37	103.50	-4	12,115	-0.03%
2023/05/10	8	102.38	0	0.00	102.50	8	12,208	0.07%
2023/05/09	3	103.17	5	103.90	104.50	-2	12,197	-0.02%
2023/05/08	3	103.33	2	103.50	104.00	1	12,266	0.01%
2023/05/05	0	103.00	2	103.50	103.00	-2	12,641	-0.02%
2023/05/04	0	0.00	4	102.88	103.00	-4	12,901	-0.03%
2023/05/02	1.1	99.91	0	0.00	100.50	1.1	13,109	0.01%
2023/04/28	10	100.20	0	0.00	101.00	10	13,310	0.08%
2023/04/27	7	100.71	0	100.67	101.00	7	13,209	0.05%
2023/04/26	8	100.10	1	100.50	100.50	7	13,108	0.05%
2023/04/25	3	101.50	0	0.00	101.50	3	12,980	0.02%
2023/04/24	39	102.41	0	0.00	102.00	39	12,955	0.30%
2023/04/21	5.1	102.99	0	0.00	102.50	5.1	12,978	0.04%
2023/04/20	1	104.00	1	103.50	103.50	0	12,887	0.00%
2023/04/19	2.1	103.74	0	0.00	103.50	2.1	13,041	0.02%
2023/04/18	1	105.50	0	0.00	105.50	1	13,118	0.01%
2023/04/17	3	105.33	0	0.00	106.00	3	13,172	0.02%
2023/04/14	2	106.00	2	105.75	105.50	0	13,143	0.00%
2023/04/13	16	104.50	1	105.00	103.50	15	13,028	0.12%
2023/04/12	9	108.00	1	109.50	109.00	8	12,455	0.06%
2023/04/11	5	108.50	0	0.00	109.00	5	12,271	0.04%
2023/04/10	9	109.00	0	0.00	109.00	9	12,183	0.07%
2023/04/07	6	110.50	0	0.00	110.50	6	12,032	0.05%
2023/04/06	2	112.00	0	0.00	112.50	2	11,935	0.02%
2023/03/31	9.2	112.77	2	112.00	112.50	7.2	11,951	0.06%
2023/03/30	0	0.00	21	112.50	112.50	-21	12,012	-0.17%
2023/03/29	0	0.00	63	111.52	111.50	-63	12,149	-0.52%
2023/03/28	1	109.00	0	0.00	109.50	1	12,285	0.01%
2023/03/27	1	110.98	0	0.00	109.00	1	12,464	0.01%
2023/03/24	0	0.00	49	110.69	111.00	-49	12,707	-0.39%
2023/03/23	2	109.50	18	110.06	110.50	-16	12,687	-0.13%
2023/03/22	3	108.00	1.3	108.74	109.00	1.7	12,755	0.01%
2023/03/21	6	107.58	1	110.00	107.00	5	12,828	0.04%
2023/03/20	1	109.00	0	0.00	109.50	1	12,844	0.01%
2023/03/17	2	108.75	10	108.45	109.50	-8	12,898	-0.06%
2023/03/16	0	107.00	0	0.00	108.00	0	12,787	0.00%
2023/03/15	1	108.50	1	109.50	108.50	0	12,898	0.00%
2023/03/14	3	107.66	1.3	109.54	107.00	1.7	12,825	0.01%
2023/03/13	0	0.00	1	108.49	108.50	-1	12,754	-0.01%
2023/03/10	1	106.50	1.1	107.00	107.00	-0.1	12,780	0.00%
2023/03/09	1	109.00	5	109.50	109.00	-4	13,038	-0.03%
2023/03/08	4	109.00	1	109.00	109.50	3	13,156	0.02%
2023/03/07	1.3	110.38	5	109.90	110.50	-3.7	13,128	-0.03%
2023/03/06	0	0.00	3	108.50	109.00	-3	12,988	-0.02%
2023/03/03	0.1	108.00	0	107.50	108.00	0.1	13,044	0.00%
2023/03/02	0	0.00	21.1	107.78	108.00	-21.1	13,038	-0.16%
2023/03/01	0.1	105.50	0	0.00	106.00	0.1	12,956	0.00%
2023/02/24	1.1	106.50	6.7	106.75	106.00	-5.6	12,931	-0.04%
2023/02/23	0.1	104.00	2	103.00	103.50	-1.9	12,638	-0.02%
2023/02/22	0	102.33	0	0.00	102.50	0	12,646	0.00%
2023/02/21	2	102.00	0	0.00	102.50	2	12,659	0.02%
2023/02/17	62	102.48	0	0.00	102.00	62	13,032	0.48%
2023/02/16	0.1	104.00	0	0.00	104.00	0.1	13,163	0.00%
2023/02/15	0	104.25	0	0.00	104.50	0	13,391	0.00%
2023/02/14	0.1	103.50	0	0.00	104.50	0.1	13,304	0.00%
2023/02/13	1	103.51	0	0.00	104.00	1	13,322	0.01%
2023/02/10	6	105.92	4.3	106.00	106.00	1.7	13,334	0.01%
2023/02/09	6	106.33	14	106.54	106.00	-8	13,324	-0.06%
2023/02/08	2	105.00	26.2	105.46	106.00	-24.2	13,162	-0.18%
2023/02/07	0.1	103.02	0	0.00	103.50	0.1	13,151	0.00%
2023/02/06	3	103.83	2	103.75	103.50	1	13,121	0.01%
2023/02/03	2	104.00	19.3	105.52	106.00	-17.3	13,077	-0.13%
2023/02/02	0	0.00	3	104.00	103.00	-3	12,842	-0.02%
2023/02/01	2	100.05	0	0.00	102.00	2	12,813	0.02%
2023/01/31	1.2	100.06	0	0.00	100.00	1.2	12,750	0.01%
2023/01/30	0	0.00	5	104.50	105.00	-5	12,579	-0.04%
2023/01/17	0.1	101.00	5	101.40	101.50	-4.9	12,401	-0.04%
2023/01/16	0.3	101.00	0	0.00	101.00	0.3	12,415	0.00%
2023/01/13	0	0.00	2	101.25	101.00	-2	12,517	-0.02%
2023/01/12	0.3	100.67	2	100.75	101.00	-1.7	12,663	-0.01%
2023/01/11	0	0.00	15.3	101.35	100.50	-15.3	12,718	-0.12%
2023/01/10	2	101.00	9	101.11	101.50	-7	12,901	-0.05%
2023/01/09	14	99.70	23.7	100.29	101.00	-9.7	12,888	-0.07%
2023/01/06	0	0.00	7.2	96.67	96.80	-7.2	12,828	-0.06%
2023/01/05	0	0.00	1.1	95.55	94.60	-1.1	12,850	-0.01%
2023/01/03	12.5	93.54	10.1	94.60	94.60	2.5	13,466	0.02%
2022/12/30	1	94.00	0	94.20	93.90	1	13,511	0.01%
2022/12/29	2.1	92.27	0	0.00	93.80	2.1	13,644	0.02%
2022/12/27	1	94.50	3	94.63	94.50	-2	14,067	-0.01%
2022/12/26	0	0.00	1	93.90	94.00	-1	14,266	-0.01%
2022/12/23	12	94.15	6	93.90	93.80	6	14,432	0.04%
2022/12/22	6	96.32	5	96.12	97.30	1	14,432	0.01%
2022/12/21	5	94.54	5	95.02	95.30	0	14,256	0.00%
2022/12/20	8	94.00	5	94.04	93.50	3	14,044	0.02%
2022/12/19	0	95.50	0	0.00	95.80	0	13,884	0.00%
2022/12/16	1	97.30	6	96.73	96.20	-5	13,615	-0.04%
2022/12/13	8	96.45	0	0.00	96.30	8	13,147	0.06%
2022/12/12	1	97.70	0	0.00	98.10	1	13,109	0.01%
2022/12/09	0	0.00	7	99.24	99.50	-7	13,263	-0.05%
2022/12/08	0	0.00	6.2	96.51	97.00	-6.2	13,244	-0.05%
2022/12/07	2	100.00	2	100.00	99.00	0	13,433	0.00%
2022/12/06	1	99.60	1	100.50	99.70	0	13,437	0.00%
2022/12/05	0	101.50	1	102.00	101.00	-1	13,471	-0.01%
2022/12/02	0	0.00	19	100.92	101.00	-19	13,416	-0.14%
2022/12/01	0	0.00	24.8	100.03	101.50	-24.8	13,374	-0.19%
2022/11/30	1	95.80	3	96.83	97.20	-2	13,015	-0.02%
2022/11/29	0	0.00	8	94.71	95.40	-8	12,863	-0.06%
2022/11/28	0.1	94.70	2	95.10	94.60	-2	12,883	-0.02%
2022/11/25	0	0.00	11.1	96.23	96.10	-11.1	12,960	-0.09%
2022/11/24	1	95.80	8	96.10	96.40	-7	13,003	-0.05%
2022/11/23	0	0.00	29	95.64	95.80	-29	13,018	-0.22%
2022/11/22	0	0.00	4	94.30	94.80	-4	13,042	-0.03%
2022/11/21	0	0.00	0.1	94.30	94.20	-0.1	13,028	0.00%
2022/11/18	1	94.50	37.5	94.71	94.90	-36.5	12,980	-0.28%
2022/11/17	0	0.00	2.1	92.81	93.50	-2.1	12,879	-0.02%
2022/11/16	0	0.00	18.1	93.41	93.60	-18.1	12,883	-0.14%
2022/11/15	0	0.00	54.2	92.38	92.80	-54.2	12,673	-0.43%
2022/11/14	0.2	91.40	22.6	91.51	91.70	-22.4	12,462	-0.18%
2022/11/11	1	90.90	643.2	89.62	90.40	-642.2	12,306	-5.22%	大賣/鉅額交易
2022/11/10	0	0.00	105.5	85.96	86.50	-105.5	11,996	-0.88%	大賣/鉅額交易
2022/11/09	1	86.40	29.2	86.20	86.80	-28.2	11,953	-0.24%
2022/11/08	0	0.00	1	84.60	84.40	-1	11,841	-0.01%
2022/11/07	1	83.50	64.2	83.63	84.50	-63.2	11,759	-0.54%
2022/11/03	3.1	79.05	0	0.00	79.50	3.1	11,611	0.03%
2022/11/02	0.1	80.00	2	80.20	80.00	-1.9	11,553	-0.02%
2022/11/01	2.6	79.74	13.2	80.16	80.00	-10.6	11,502	-0.09%
2022/10/31	3.1	79.70	2	79.85	80.40	1.1	11,489	0.01%
2022/10/28	1	80.60	23	79.93	80.70	-22	11,502	-0.19%
2022/10/27	1	78.60	8.2	78.36	78.70	-7.2	11,368	-0.06%
2022/10/26	0	76.90	1	77.80	76.90	-1	11,325	-0.01%
2022/10/25	3	77.07	3	76.70	77.30	0	11,279	0.00%
2022/10/24	3	77.83	3	78.03	77.70	0	11,351	0.00%
2022/10/21	1	76.20	12	76.67	76.30	-11	11,514	-0.10%
2022/10/20	7.1	74.64	2	75.00	76.00	5.1	11,462	0.04%
2022/10/19	8	75.34	1	75.80	74.90	7	11,252	0.06%
2022/10/18	8	75.99	6	76.52	76.10	2	11,146	0.02%
2022/10/17	5	75.36	8.1	75.14	76.20	-3.1	10,953	-0.03%
2022/10/14	1	75.70	8	75.54	75.80	-7	10,940	-0.06%
2022/10/13	30.2	72.44	3	72.43	72.40	27.2	10,874	0.25%
2022/10/12	73.2	73.27	1	73.50	73.20	72.2	10,751	0.67%
2022/10/11	50.4	75.42	4	75.05	74.60	46.4	10,625	0.44%
2022/10/07	0.4	81.97	0	0.00	82.00	0.4	10,314	0.00%
2022/10/06	0	0.00	1	82.80	82.80	-1	10,368	-0.01%
2022/10/05	3	81.57	11	82.41	81.90	-8	10,322	-0.08%
2022/10/04	3	79.30	10	79.13	79.80	-7	10,094	-0.07%
2022/10/03	25.2	77.89	5	78.32	77.10	20.2	9,975	0.20%
2022/09/30	3	80.03	1	80.40	80.10	2	9,872	0.02%
2022/09/29	3.1	79.36	6	80.13	78.90	-3	9,890	-0.03%
2022/09/28	143.2	79.32	9	79.04	78.20	134.2	9,893	1.36%	大買/鉅額交易
2022/09/27	4	81.23	1	81.10	81.10	3	9,896	0.03%
2022/09/26	18.5	81.66	2	82.55	81.30	16.5	10,077	0.16%
2022/09/23	5	84.76	1.9	84.79	84.00	3.1	10,147	0.03%
2022/09/22	40	84.20	5	84.32	84.60	35	10,734	0.33%
2022/09/21	1	84.90	2	85.25	84.90	-1	11,653	-0.01%
2022/09/20	7.1	84.61	4	84.93	85.40	3.1	12,079	0.03%
2022/09/19	105.1	84.98	2	84.30	84.30	103.1	12,196	0.84%	大買/鉅額交易
2022/09/16	4	83.28	3	83.63	83.60	1	12,597	0.01%
2022/09/15	112	83.49	5	83.16	83.20	107	12,424	0.86%	大買/鉅額交易
2022/09/14	140.2	82.69	2	82.50	82.70	138.2	12,447	1.11%	大買/鉅額交易
2022/09/13	1.9	85.95	14	85.69	85.90	-12.1	12,225	-0.10%
2022/09/12	13	83.32	1	83.00	83.00	12	12,106	0.10%
2022/09/08	0	0.00	3	81.73	82.10	-3	12,276	-0.02%
2022/09/07	14	80.22	0	0.00	80.20	14	12,305	0.11%
2022/09/06	7.1	82.33	0	0.00	82.40	7.1	12,391	0.06%
2022/09/05	0.1	82.40	1	82.90	82.30	-0.9	12,515	-0.01%
2022/09/02	7.1	83.14	1	82.90	82.70	6.1	12,669	0.05%
2022/09/01	10.1	83.51	1	84.30	83.90	9.1	12,719	0.07%
2022/08/31	17	84.32	0.2	85.60	85.40	16.8	12,727	0.13%
2022/08/30	2	84.90	0	0.00	84.60	2	12,730	0.02%
2022/08/29	6.1	84.29	1	84.10	84.40	5.1	12,770	0.04%
2022/08/25	4.3	86.50	2	86.55	86.40	2.3	12,839	0.02%
2022/08/24	1.1	86.69	1	86.20	86.20	0.1	12,916	0.00%
2022/08/23	7.2	86.56	0	0.00	86.60	7.2	13,324	0.05%
2022/08/22	2	88.70	2	88.50	88.70	0	13,371	0.00%
2022/08/19	1	89.60	0	0.00	90.00	1	13,551	0.01%
2022/08/18	2.1	89.26	1	89.40	89.40	1.1	13,609	0.01%
2022/08/17	0	90.60	0	0.00	90.60	0	13,673	0.00%
2022/08/16	0	90.50	1	90.50	90.70	-1	13,698	-0.01%
2022/08/15	25	90.34	3	90.33	90.50	22	13,727	0.16%
2022/08/12	0	0.00	202	89.50	89.50	-202	13,715	-1.47%	大賣/鉅額交易
2022/08/11	2	89.20	7	89.30	89.50	-5	13,766	-0.04%
2022/08/10	11.1	86.55	0	0.00	87.00	11.1	13,914	0.08%
2022/08/09	2.1	87.24	22	88.00	87.70	-19.9	13,984	-0.14%
2022/08/08	0.1	87.52	6	87.68	87.90	-5.9	13,975	-0.04%
2022/08/05	1.1	87.80	3	88.13	88.20	-1.9	14,041	-0.01%
2022/08/04	1	87.30	15.1	87.28	87.40	-14.1	14,097	-0.10%
2022/08/03	2	84.40	2	84.70	86.00	0	13,964	0.00%
2022/08/02	3.3	84.30	0	0.00	84.50	3.3	13,932	0.02%
2022/08/01	1.6	85.85	0.3	86.50	86.30	1.3	13,970	0.01%
2022/07/29	12	86.53	2	86.50	86.40	10	14,016	0.07%
2022/07/28	6	86.55	10.4	87.22	87.80	-4.4	13,911	-0.03%
2022/07/27	0.1	83.28	1.1	83.54	85.10	-1	13,666	-0.01%
2022/07/26	0	83.50	1	83.80	83.70	-1	13,671	-0.01%
2022/07/25	0.1	84.69	1	84.90	84.60	-0.9	14,005	-0.01%
2022/07/22	0	85.00	2.2	85.43	85.20	-2.2	14,182	-0.02%
2022/07/21	1	85.30	8.5	84.59	85.70	-7.5	14,258	-0.05%
2022/07/20	1	83.51	8.3	84.07	83.40	-7.3	14,176	-0.05%
2022/07/19	2	82.05	9.5	82.45	82.60	-7.5	14,260	-0.05%
2022/07/18	0.5	81.30	17.6	80.11	81.10	-17.1	14,201	-0.12%
2022/07/15	1	79.30	4	79.10	79.20	-3	14,075	-0.02%
2022/07/14	0	0.00	2.3	77.79	78.40	-2.3	14,036	-0.02%
2022/07/13	3	75.70	24.1	75.84	76.20	-21.1	13,926	-0.15%
2022/07/12	2.1	73.79	0	0.00	73.80	2.1	13,843	0.02%
2022/07/11	0.1	76.00	1	75.90	75.80	-0.9	13,808	-0.01%
2022/07/08	0	0.00	8.1	76.06	76.10	-8.1	13,829	-0.06%
2022/07/07	24	73.16	10.2	74.13	74.60	13.9	13,807	0.10%
2022/07/06	10	74.24	6	73.32	73.10	4	13,831	0.03%
2022/07/05	6.1	74.05	1	74.50	74.80	5.1	13,870	0.04%
2022/07/04	14.2	74.05	13	73.83	74.00	1.2	13,839	0.01%
2022/07/01	12.6	75.96	11	76.02	74.50	1.6	13,771	0.01%
2022/06/30	36.9	77.64	38.1	76.48	76.40	-1.2	13,699	-0.01%
2022/06/29	123.6	80.82	9	79.49	79.10	114.6	13,172	0.87%	大買/鉅額交易
2022/06/28	86.6	91.74	8	91.74	91.00	78.6	12,232	0.64%
2022/06/27	141	93.89	26.8	94.16	94.30	114.2	11,853	0.96%	大買/鉅額交易
2022/06/24	55.5	93.41	5.2	92.26	92.00	50.3	11,676	0.43%
2022/06/23	10	95.43	0	0.00	95.40	10	11,268	0.09%
2022/06/22	1.6	97.04	1	99.00	96.40	0.6	11,263	0.01%
2022/06/21	0	0.00	3	98.60	99.40	-3	11,265	-0.03%
2022/06/20	1.1	96.95	0	0.00	96.20	1.1	11,277	0.01%
2022/06/17	33.1	97.84	2	97.95	97.50	31.1	11,262	0.28%
2022/06/15	11	101.00	2	100.00	100.00	9	11,149	0.08%
2022/06/14	4	100.50	3	101.00	102.00	1	11,273	0.01%
2022/06/13	3	101.67	1.1	102.50	102.00	1.9	11,265	0.02%
2022/06/10	0	105.00	2	105.50	105.00	-2	11,236	-0.02%
2022/06/09	0	0.00	2.1	104.98	105.00	-2.1	11,275	-0.02%
2022/06/08	7	104.50	19	104.29	104.00	-12	11,321	-0.11%
2022/06/07	0	0.00	1	103.00	102.50	-1	11,290	-0.01%
2022/06/06	0	0.00	1	104.50	104.50	-1	11,303	-0.01%
2022/06/02	1	102.50	2.1	103.99	104.00	-1.1	11,477	-0.01%
2022/06/01	1	104.50	2	103.50	103.00	-1	11,869	-0.01%
2022/05/31	5	102.00	13	103.04	104.50	-8	11,862	-0.07%
2022/05/30	0	0.00	11	102.50	103.00	-11	11,566	-0.10%
2022/05/27	3	100.37	18	100.71	101.00	-15	11,498	-0.13%
2022/05/26	2	98.15	10	98.96	98.60	-8	11,509	-0.07%
2022/05/25	0	0.00	5	98.44	98.20	-5	11,666	-0.04%
2022/05/24	1.5	96.67	2	97.40	96.60	-0.5	11,910	0.00%
2022/05/23	1	97.79	0	0.00	97.50	1	11,988	0.01%
2022/05/20	0	0.00	1	97.30	97.50	-1	12,136	-0.01%
2022/05/19	0.2	95.90	5	95.90	95.70	-4.8	12,182	-0.04%
2022/05/18	4.1	97.06	3	97.07	96.90	1.1	12,207	0.01%
2022/05/17	0	0.00	13.1	96.87	97.30	-13.1	12,138	-0.11%
2022/05/16	1	94.70	2	95.90	94.70	-1	12,175	-0.01%
2022/05/13	1	94.20	1	94.20	94.30	0	12,222	0.00%
2022/05/12	7	93.96	0	0.00	93.00	7	12,346	0.06%
2022/05/11	3	95.00	5	95.00	96.20	-2	12,730	-0.02%
2022/05/10	4.3	94.05	19	93.62	95.40	-14.7	12,921	-0.11%
2022/05/09	5	94.30	1	94.10	94.10	4	13,080	0.03%
2022/05/06	4.1	95.86	1.5	95.68	95.90	2.6	13,159	0.02%
2022/05/05	2	98.80	11	98.67	98.60	-9	13,331	-0.07%
2022/05/04	0	0.00	1.5	96.57	96.60	-1.5	13,354	-0.01%
2022/05/03	1	95.80	2	95.65	95.90	-1	13,662	-0.01%
2022/04/29	7	96.99	5	98.02	95.60	2	13,727	0.01%
2022/04/28	22.1	92.85	20	93.14	93.00	2.1	13,695	0.01%
2022/04/27	10.1	91.88	2	91.00	91.80	8.1	13,571	0.06%
2022/04/26	1	95.00	0.1	95.30	95.00	0.9	13,548	0.01%
2022/04/25	54.4	95.02	7	96.33	94.60	47.4	13,653	0.35%
2022/04/22	6	98.55	0	98.30	99.10	6	13,599	0.04%
2022/04/21	1.1	99.14	3	99.27	99.50	-1.9	13,720	-0.01%
2022/04/20	3	98.87	7	98.70	99.20	-4	13,788	-0.03%
2022/04/19	2.2	98.42	0	0.00	98.10	2.2	13,782	0.02%
2022/04/18	2.2	97.48	0	0.00	97.90	2.2	13,882	0.02%
2022/04/15	7.1	97.80	13	97.81	97.90	-5.9	13,944	-0.04%
2022/04/14	4	99.88	4	100.00	99.50	0	14,094	0.00%
2022/04/13	6.2	98.49	3	98.60	99.10	3.2	14,270	0.02%
2022/04/12	14.4	96.86	2	96.80	96.60	12.4	14,668	0.08%
2022/04/11	16.3	98.32	1	97.80	97.90	15.3	14,632	0.10%
2022/04/08	216	100.00	1	100.00	100.50	215	14,559	1.48%	大買/鉅額交易
2022/04/07	6.1	100.14	2	100.15	99.80	4.1	14,505	0.03%
2022/04/06	6	101.33	2	101.75	102.00	4	14,349	0.03%
2022/04/01	20	102.15	15	102.77	103.50	5	14,227	0.04%
2022/03/31	2	103.50	0	0.00	103.50	2	14,173	0.01%
2022/03/30	1	104.50	0	0.00	104.50	1	14,225	0.01%
2022/03/29	2	102.75	3	103.00	103.50	-1	14,214	-0.01%
2022/03/28	1	102.52	1	103.50	103.50	0	14,175	0.00%
2022/03/25	3	104.33	3	104.67	104.50	0	14,066	0.00%
2022/03/24	1	104.51	3	104.67	105.00	-2	14,034	-0.01%
2022/03/23	2	105.00	3	105.16	105.50	-1	14,096	-0.01%
2022/03/22	0	0.00	12	104.54	104.50	-12	14,181	-0.08%
2022/03/21	0	0.00	1	105.00	105.00	-1	14,207	-0.01%
2022/03/18	0	0.00	15	104.67	104.50	-15	14,268	-0.11%
2022/03/17	1	103.00	14	103.32	103.50	-13	14,151	-0.09%
2022/03/16	3	99.53	0	0.00	99.80	3	14,003	0.02%
2022/03/15	8	99.27	0	0.00	98.90	8	14,157	0.06%
2022/03/14	0	0.00	5	102.00	102.00	-5	14,255	-0.04%
2022/03/11	0	0.00	7	100.79	100.50	-7	14,304	-0.05%
2022/03/10	5	100.50	2	100.25	100.50	3	14,319	0.02%
2022/03/09	1	97.40	1	97.90	98.20	0	14,509	0.00%
2022/03/08	20.2	96.38	3	96.20	96.10	17.2	14,624	0.12%
2022/03/07	32.3	97.54	3	97.20	97.60	29.3	14,485	0.20%
2022/03/04	3	102.17	0	0.00	102.00	3	14,210	0.02%
2022/03/03	0	0.00	5	103.10	103.50	-5	14,243	-0.04%
2022/03/02	10	102.00	2	102.25	102.50	8	14,184	0.06%
2022/03/01	0	102.50	0	0.00	103.00	0	14,258	0.00%
2022/02/25	11	99.55	1	99.60	99.30	10	14,182	0.07%
2022/02/24	8.1	99.96	4.5	99.98	99.70	3.6	14,038	0.03%
2022/02/23	1.1	102.00	1	102.00	102.00	0.1	13,833	0.00%
2022/02/21	2	105.50	3	105.00	105.00	-1	13,711	-0.01%
2022/02/18	1.4	102.57	4	104.00	104.00	-2.6	13,711	-0.02%
2022/02/17	7	103.86	5	103.50	104.00	2	13,713	0.01%
2022/02/16	0	0.00	2	103.00	102.50	-2	13,674	-0.01%
2022/02/15	4	100.25	1	100.50	100.00	3	13,729	0.02%
2022/02/14	17	100.05	5	100.00	100.00	12	13,870	0.09%
2022/02/11	11	104.09	15	105.30	103.00	-4	13,832	-0.03%
2022/02/10	0	0.00	5	103.80	103.50	-5	13,727	-0.04%
2022/02/09	6	100.92	1	102.00	102.00	5	13,909	0.04%
2022/02/08	3	99.90	20	99.40	100.00	-17	13,748	-0.12%
2022/02/07	12	99.90	2	99.80	100.00	10	13,608	0.07%
2022/01/26	14	98.95	4	99.15	98.80	10	13,419	0.07%
2022/01/25	15	99.17	4.3	99.96	100.00	10.7	13,366	0.08%
2022/01/24	5.1	101.81	0.4	101.50	101.50	4.6	13,229	0.03%
2022/01/21	13.2	101.81	0	0.00	101.50	13.2	13,561	0.10%
2022/01/20	0	0.00	5	106.00	105.50	-5	13,452	-0.04%
2022/01/19	5.1	105.11	0	0.00	105.00	5.1	13,454	0.04%
2022/01/18	21.1	108.95	12	108.79	107.50	9.1	13,380	0.07%
2022/01/17	0.1	107.50	7	107.79	108.00	-7	13,341	-0.05%
2022/01/14	21.2	105.00	0.5	105.00	105.50	20.7	13,327	0.16%
2022/01/13	9.1	104.95	3	104.83	105.00	6.1	13,351	0.05%
2022/01/12	1	107.00	1	107.00	107.00	0	13,438	0.00%
2022/01/11	1	106.00	1	106.50	106.50	0	13,574	0.00%
2022/01/10	0	0.00	3	105.50	106.00	-3	13,619	-0.02%
2022/01/07	4.2	106.01	23	107.22	106.50	-18.8	13,860	-0.14%
2022/01/06	23.1	109.11	2.1	109.48	108.50	21	13,910	0.15%
2022/01/05	7	110.00	17	109.23	111.00	-10	13,981	-0.07%
2022/01/04	3.4	106.68	0	0.00	107.00	3.4	14,061	0.02%
2022/01/03	2	106.50	2	105.51	105.50	0	14,368	0.00%
2021/12/30	0	0.00	1	106.50	106.50	-1	14,588	-0.01%
2021/12/29	0	0.00	7	106.36	106.00	-7	14,793	-0.05%
2021/12/28	1	106.00	5	105.70	105.50	-4	15,223	-0.03%
2021/12/27	1	105.00	3	105.00	105.00	-2	15,491	-0.01%
2021/12/24	0	0.00	11	105.09	105.00	-11	15,556	-0.07%
2021/12/23	1	103.50	3.1	103.69	103.50	-2.1	15,660	-0.01%
2021/12/22	11	103.00	2	103.25	103.00	9	15,928	0.06%
2021/12/21	2.1	102.05	1	102.50	102.00	1.1	16,201	0.01%
2021/12/20	2.6	102.19	20	101.25	101.50	-17.4	16,269	-0.11%
2021/12/17	0.1	102.50	5	102.00	102.00	-4.9	16,274	-0.03%
2021/12/16	6.1	102.27	1	103.00	103.50	5.1	16,197	0.03%
2021/12/15	1	102.00	0	0.00	101.50	1	16,320	0.01%
2021/12/14	8.4	102.42	1	102.50	102.00	7.4	16,569	0.04%
2021/12/13	3	102.83	3	103.17	102.50	0	16,521	0.00%
2021/12/10	6.2	103.77	3	104.00	103.00	3.2	16,486	0.02%
2021/12/09	4	104.63	3.1	104.18	104.50	0.9	16,356	0.01%
2021/12/08	0	0.00	2	107.75	107.00	-2	16,131	-0.01%
2021/12/07	9	104.50	5	104.00	104.00	4	16,069	0.02%
2021/12/06	6	106.50	0	0.00	106.00	6	15,944	0.04%
2021/12/03	4	109.25	17	107.85	109.00	-13	15,909	-0.08%
2021/12/02	21.1	104.89	37	105.84	105.00	-15.9	15,758	-0.10%
2021/12/01	0	0.00	1.2	102.75	104.00	-1.2	15,689	-0.01%
2021/11/30	8	102.31	0	0.00	102.00	8	15,699	0.05%
2021/11/29	4	100.13	4	100.75	101.00	0	15,545	0.00%
2021/11/26	5.1	101.52	8	102.81	101.50	-2.9	15,503	-0.02%
2021/11/25	7	102.71	2.1	103.50	104.00	4.9	15,535	0.03%
2021/11/24	6	103.25	1	103.50	103.00	5	15,507	0.03%
2021/11/23	5	105.10	15.1	105.37	105.00	-10	15,478	-0.06%
2021/11/22	0	106.50	4	106.50	106.50	-4	15,421	-0.03%
2021/11/19	6	106.92	8	106.69	106.00	-2	15,327	-0.01%
2021/11/18	1	106.00	0	0.00	106.00	1	15,281	0.01%
2021/11/17	0.6	105.00	9	106.06	106.50	-8.4	15,311	-0.05%
2021/11/16	2.1	105.00	0	0.00	105.50	2.1	15,353	0.01%
2021/11/15	2.2	105.00	3	105.33	105.50	-0.8	15,407	-0.01%
2021/11/12	1	102.55	6	104.00	104.00	-5	15,418	-0.03%
2021/11/11	8	101.94	8	102.44	102.50	0	15,390	0.00%
2021/11/10	5	103.20	1	104.00	104.00	4	15,331	0.03%
2021/11/09	47.1	105.60	40	106.75	105.00	7.1	15,379	0.05%
2021/11/08	9	104.39	11.1	104.51	105.50	-2	15,065	-0.01%
2021/11/05	5.2	99.34	2	98.40	99.70	3.2	14,812	0.02%
2021/11/04	0.1	98.20	1	98.30	98.10	-0.9	14,838	-0.01%
2021/11/03	4	98.05	4	97.98	98.30	0	14,890	0.00%
2021/11/02	7.2	98.62	2	100.25	98.80	5.2	14,979	0.03%
2021/11/01	6	98.92	1.1	98.44	98.20	4.9	15,058	0.03%
2021/10/29	42.1	100.23	4	102.00	99.80	38.1	15,088	0.25%
2021/10/28	17	99.34	4	99.45	99.80	13	14,769	0.09%
2021/10/27	3	97.80	2	97.80	97.20	1	14,813	0.01%
2021/10/26	0	0.00	5.1	97.78	98.00	-5.1	15,457	-0.03%
2021/10/25	5	96.74	0	0.00	96.40	5	15,412	0.03%
2021/10/22	3.1	95.11	3	95.37	96.00	0.1	15,400	0.00%
2021/10/21	33	96.06	0.1	97.70	95.90	32.9	15,286	0.22%
2021/10/20	5	97.98	2	98.30	97.70	3	15,171	0.02%
2021/10/19	5	96.66	4.3	97.19	98.40	0.7	15,081	0.00%
2021/10/18	4.3	95.87	3	96.20	94.60	1.3	15,030	0.01%
2021/10/15	6	95.92	15.4	95.67	96.20	-9.4	15,075	-0.06%
2021/10/14	4	93.30	4.3	93.50	93.60	-0.3	14,906	0.00%
2021/10/13	19.5	92.61	2	93.70	92.40	17.5	14,820	0.12%
2021/10/12	25.2	94.53	13	93.91	93.50	12.2	14,731	0.08%
2021/10/08	31.9	98.03	2	96.60	96.20	29.9	14,563	0.21%
2021/10/07	10.1	100.30	3.2	100.53	101.00	6.9	14,200	0.05%
2021/10/06	7.2	99.83	4	100.33	100.00	3.2	14,086	0.02%
2021/10/05	13.2	100.09	3	100.17	100.50	10.2	13,924	0.07%
2021/10/04	28.5	104.31	2.5	104.20	103.50	26	13,544	0.19%
2021/10/01	0.6	107.75	1.9	107.53	108.00	-1.3	13,320	-0.01%
2021/09/30	2.9	108.62	22	107.98	109.00	-19.1	13,249	-0.14%
2021/09/29	16.9	106.94	1	107.50	106.00	15.9	13,056	0.12%
2021/09/28	5.3	112.32	0	0.00	112.50	5.3	12,775	0.04%
2021/09/27	3.2	115.34	1	115.00	115.50	2.2	12,519	0.02%
2021/09/24	0	0.00	1	117.50	117.50	-1	12,451	-0.01%
2021/09/23	1	118.50	0	0.00	116.50	1	12,536	0.01%
2021/09/22	11.1	114.00	1	114.50	116.00	10.1	12,619	0.08%
2021/09/17	28.2	118.97	1	118.00	118.00	27.2	12,583	0.22%
2021/09/16	12.5	121.55	0	0.00	121.50	12.5	12,353	0.10%
2021/09/15	0	0.00	9	125.00	124.00	-9	12,299	-0.07%
2021/09/14	0	0.00	4	125.13	124.50	-4	12,349	-0.03%
2021/09/13	5	124.90	4	125.38	124.00	1	12,395	0.01%
2021/09/10	2	123.75	22.5	125.46	128.00	-20.5	12,477	-0.16%
2021/09/09	3	122.00	1	121.88	122.00	2	12,421	0.02%
2021/09/08	12.1	118.75	0	0.00	119.50	12.1	12,447	0.10%
2021/09/07	14.2	121.56	0	0.00	121.50	14.2	12,404	0.11%
2021/09/06	8	124.94	2	127.00	124.50	6	12,357	0.05%
2021/09/03	12	128.50	18	128.25	128.50	-6	12,569	-0.05%
2021/09/02	14	125.36	1	126.00	125.50	13	12,521	0.10%
2021/09/01	2	126.50	0	0.00	126.50	2	12,503	0.02%
2021/08/31	4	125.38	1	125.50	128.50	3	12,524	0.02%
2021/08/30	6	127.67	1	129.00	129.00	5	12,664	0.04%
2021/08/27	0	0.00	13.1	126.00	127.00	-13.1	12,574	-0.10%
2021/08/26	0	0.00	1	123.00	123.50	-1	12,541	-0.01%
2021/08/25	3	121.50	5.2	122.46	122.50	-2.2	12,618	-0.02%
2021/08/24	0.4	120.00	0.2	120.00	120.00	0.2	12,670	0.00%
2021/08/23	5	119.50	8	121.88	121.00	-3	12,772	-0.02%
2021/08/20	1.1	116.89	2	116.75	116.00	-0.9	12,842	-0.01%
2021/08/19	5	115.00	3	116.17	115.50	2	12,963	0.02%
2021/08/18	2	116.75	2.4	117.98	119.00	-0.4	13,026	0.00%
2021/08/17	5	120.20	2	117.00	117.00	3	13,114	0.02%
2021/08/16	0	0.00	2	121.25	122.00	-2	12,975	-0.02%
2021/08/13	6.1	121.40	0	0.00	120.00	6.1	13,105	0.05%
2021/08/12	0	0.00	2	126.00	125.50	-2	13,011	-0.02%
2021/08/11	2.5	126.20	7	127.36	127.00	-4.5	13,044	-0.03%
2021/08/10	1.1	125.09	0.1	128.00	126.50	1	13,131	0.01%
2021/08/09	1	127.50	2	127.76	128.00	-1	13,380	-0.01%
2021/08/06	8	130.19	13	129.88	129.00	-5	13,718	-0.04%
2021/08/05	6.2	131.57	4.2	132.55	132.00	2	13,958	0.01%
2021/08/04	4	131.00	22.1	130.36	131.00	-18.1	14,360	-0.13%
2021/08/03	3	125.33	6.2	125.52	127.00	-3.2	14,475	-0.02%
2021/08/02	19	124.08	39.1	123.27	125.50	-20.1	14,467	-0.14%
2021/07/30	49	121.19	46.9	122.60	122.50	2.2	14,405	0.01%
2021/07/29	1	113.00	3.1	115.15	115.00	-2.1	13,902	-0.01%
2021/07/28	14.1	111.50	12	111.83	112.50	2.1	14,116	0.01%
2021/07/26	36	116.46	0	0.00	115.00	36	14,731	0.24%
2021/07/22	1.4	117.90	1	120.00	117.50	0.4	15,636	0.00%
2021/07/21	0	0.00	5	119.00	119.50	-5	15,887	-0.03%
2021/07/20	0	0.00	9	118.28	118.00	-9	16,329	-0.06%
2021/07/19	1	117.50	5	116.70	117.50	-4	16,317	-0.02%
2021/07/16	17	115.97	1	116.50	116.50	16	16,454	0.10%
2021/07/15	2.1	119.00	35.1	118.64	120.00	-33	16,379	-0.20%
2021/07/14	1	115.50	0	0.00	114.50	1	16,098	0.01%
2021/07/13	5	115.80	30	115.07	115.50	-25	16,076	-0.16%
2021/07/12	0.1	111.50	2	112.26	112.50	-1.9	16,135	-0.01%
2021/07/09	1	111.00	0	0.00	111.00	1	16,200	0.01%
2021/07/08	4	112.63	0	0.00	112.00	4	16,373	0.02%
2021/07/07	11	114.14	14	114.89	114.50	-3	16,499	-0.02%
2021/07/06	0	0.00	2	113.50	113.00	-2	16,851	-0.01%
2021/07/05	11	112.55	5	113.20	114.00	6	17,135	0.04%
2021/07/01	1	111.00	14	111.82	111.00	-13	17,383	-0.07%
2021/06/30	2.2	111.32	3.1	112.50	112.00	-0.9	17,625	0.00%
2021/06/29	5	110.80	13	111.77	113.00	-8	17,685	-0.05%
2021/06/28	20	112.75	2.1	113.28	112.50	17.9	17,702	0.10%
2021/06/25	0.1	116.50	4.1	117.12	117.50	-4	17,800	-0.02%
2021/06/24	1.1	115.05	1.1	114.59	115.50	0	17,906	0.00%
2021/06/23	0	0.00	3	115.17	116.00	-3	18,121	-0.02%
2021/06/22	8	112.75	2.1	112.52	113.00	5.9	18,176	0.03%
2021/06/21	9.1	112.58	6	114.58	113.00	3.1	18,272	0.02%
2021/06/18	1	116.50	0.2	117.50	116.50	0.9	18,445	0.00%
2021/06/17	0	0.00	3.1	117.81	118.00	-3.1	18,570	-0.02%
2021/06/16	3.1	116.32	0	116.50	115.50	3	18,872	0.02%
2021/06/15	3	118.50	0	0.00	118.00	3	19,182	0.02%
2021/06/11	0	0.00	18	118.33	118.50	-18	19,357	-0.09%
2021/06/10	0	0.00	13.1	115.77	116.50	-13.1	19,309	-0.07%
2021/06/09	1.1	113.57	1	114.00	114.00	0.1	19,532	0.00%
2021/06/08	5.1	115.71	5.1	115.79	115.50	-0.1	19,798	0.00%
2021/06/07	1.1	114.73	16.6	114.49	115.50	-15.5	19,994	-0.08%
2021/06/04	1.1	111.00	2.1	110.50	111.00	-1	19,968	0.00%
2021/06/03	2	111.75	15	111.67	112.00	-13	20,393	-0.06%
2021/06/02	6	109.92	1	110.00	111.00	5	20,500	0.02%
2021/06/01	3	112.67	10.7	113.05	113.00	-7.7	20,846	-0.04%
2021/05/31	5	110.40	7	111.43	111.50	-2	21,169	-0.01%
2021/05/28	6.1	110.49	4.1	110.25	110.50	2	21,319	0.01%
2021/05/27	5.1	106.30	12.1	108.04	109.00	-7.1	21,519	-0.03%
2021/05/26	89	108.64	69	108.72	107.50	20	21,733	0.09%
2021/05/25	7.1	108.13	7.1	108.35	108.50	0	21,844	0.00%
2021/05/24	0	0.00	4.1	106.74	106.50	-4.1	22,003	-0.02%
2021/05/21	10.2	105.55	5	107.90	105.50	5.2	22,453	0.02%
2021/05/20	2.2	106.39	18.1	106.44	106.50	-15.9	22,841	-0.07%
2021/05/19	0.3	105.30	2	106.75	105.50	-1.8	23,478	-0.01%
2021/05/18	28	105.77	37	106.14	106.50	-9	24,781	-0.04%
2021/05/17	14.2	103.63	68	102.65	103.00	-53.8	24,950	-0.22%
2021/05/14	27	103.26	37.5	104.70	105.00	-10.5	26,053	-0.04%
2021/05/13	4	99.90	10	98.61	100.00	-6	25,966	-0.02%
2021/05/12	21	97.00	4	95.83	97.00	17	25,924	0.07%
2021/05/11	94.5	104.71	42	105.65	103.50	52.5	25,978	0.20%
2021/05/10	14.3	110.36	2.1	113.62	110.00	12.2	26,092	0.05%
2021/05/07	2	112.00	10	111.55	113.00	-8	26,508	-0.03%
2021/05/06	10.4	107.26	3	107.00	107.50	7.4	26,802	0.03%
2021/05/05	22.7	108.84	4	110.00	106.50	18.7	26,960	0.07%
2021/05/04	8.2	110.16	12	110.63	111.50	-3.8	27,386	-0.01%
2021/05/03	18.4	112.84	0	0.00	112.50	18.4	27,629	0.07%
2021/04/29	37	118.85	3.1	119.18	118.00	33.9	27,659	0.12%
2021/04/28	16.3	120.91	41.5	121.59	123.00	-25.2	27,595	-0.09%
2021/04/27	4	118.63	8.1	118.56	118.00	-4.1	27,845	-0.01%
2021/04/26	12	115.75	85.1	113.83	118.00	-73.1	28,423	-0.26%
2021/04/23	30.2	109.00	35.1	110.44	111.00	-4.9	28,473	-0.02%
2021/04/22	38.1	108.50	25.1	108.33	108.00	13	28,964	0.05%
2021/04/21	8.1	110.62	13.2	110.10	110.00	-5	29,456	-0.02%
2021/04/20	2.2	112.48	23	112.00	113.00	-20.8	30,225	-0.07%
2021/04/19	0	112.50	1.5	112.18	111.50	-1.5	31,196	0.00%
2021/04/16	14.1	113.00	51.2	112.28	113.00	-37	31,585	-0.12%
2021/04/15	64.1	108.30	7.1	108.37	109.00	56.9	31,907	0.18%
2021/04/14	43.2	109.10	3	109.67	110.00	40.2	32,258	0.12%
2021/04/13	3	112.67	64	112.32	112.50	-61	33,038	-0.18%
2021/04/12	34.1	114.01	31.1	113.05	112.50	3.1	33,479	0.01%
2021/04/09	3	111.83	18.1	112.58	112.00	-15	33,577	-0.04%
2021/04/08	14	110.43	36.1	110.99	111.50	-22.1	33,482	-0.07%
2021/04/07	67.4	111.83	28.3	111.32	111.50	39.2	33,511	0.12%
2021/04/06	3	110.67	60.1	110.93	111.50	-57.1	33,630	-0.17%
2021/04/01	2.2	107.04	9.3	107.23	107.50	-7.2	33,613	-0.02%
2021/03/31	8.4	108.67	53.1	107.66	107.50	-44.7	33,924	-0.13%
2021/03/30	69	109.29	33.6	109.76	111.00	35.4	34,424	0.10%
2021/03/29	0.8	108.63	10.2	108.84	109.00	-9.4	34,350	-0.03%
2021/03/26	2	105.50	9	106.00	107.00	-7	34,367	-0.02%
2021/03/25	2	105.00	3	106.00	106.00	-1	34,338	0.00%
2021/03/24	3.5	108.00	13	107.04	107.00	-9.5	34,381	-0.03%
2021/03/23	7	108.71	13	108.50	108.00	-6	34,536	-0.02%
2021/03/22	2	106.75	7	107.57	108.00	-5	34,448	-0.01%
2021/03/19	4	105.50	3.1	107.94	108.00	0.9	34,461	0.00%
2021/03/18	1	106.50	43	106.62	106.50	-42	34,326	-0.12%
2021/03/17	4.1	103.51	0	0.00	103.00	4.1	34,419	0.01%
2021/03/16	7	103.27	8.1	103.75	104.00	-1.1	34,648	0.00%
2021/03/15	14.6	102.52	0.1	103.00	102.50	14.5	34,624	0.04%
2021/03/12	10.6	103.93	22.3	106.84	105.00	-11.6	34,457	-0.03%
2021/03/11	22.1	103.94	30	103.35	105.00	-7.9	34,635	-0.02%
2021/03/10	6	102.67	25.1	102.41	101.00	-19.1	34,705	-0.05%
2021/03/09	22.3	99.86	28	100.48	101.00	-5.8	34,756	-0.02%
2021/03/08	28	103.09	6	103.17	102.50	22	34,625	0.06%
2021/03/05	16	101.75	10.1	101.56	102.00	5.9	34,784	0.02%
2021/03/04	14	103.75	7	103.14	103.00	7	35,437	0.02%
2021/03/03	4.1	104.44	5.3	105.89	107.00	-1.2	35,207	0.00%
2021/03/02	8	107.19	11.1	106.82	106.00	-3.1	35,039	-0.01%
2021/02/26	50	104.65	5	104.40	103.50	45	34,835	0.13%
2021/02/25	10	107.75	31.3	107.50	107.50	-21.3	34,544	-0.06%
2021/02/24	53.6	108.01	4	107.75	106.00	49.6	34,504	0.14%
2021/02/23	23	108.00	29	108.78	110.00	-6	34,280	-0.02%
2021/02/22	28.5	111.56	42.1	111.77	112.00	-13.6	33,881	-0.04%
2021/02/19	87.5	112.80	31	112.39	113.50	56.5	33,474	0.17%
2021/02/18	105.6	116.94	37	117.34	117.50	68.6	32,992	0.21%	大買/
2021/02/17	20	116.00	62.2	116.00	116.00	-42.2	31,771	-0.13%
2021/02/05	62	103.90	119.1	103.98	105.50	-57.1	31,522	-0.18%	大賣/
2021/02/04	31	98.11	39	98.15	97.70	-8	30,348	-0.03%
2021/02/03	20.2	98.20	30	98.03	98.10	-9.8	30,349	-0.03%
2021/02/02	12	98.28	32	98.32	98.60	-20	30,594	-0.07%
2021/02/01	73	94.04	57	93.43	94.90	16	30,391	0.05%
2021/01/29	24.3	93.09	18	94.33	92.00	6.3	30,242	0.02%
2021/01/28	29.1	95.19	10	95.23	94.50	19	29,989	0.06%
2021/01/27	51.1	100.37	18	98.48	98.30	33.1	29,853	0.11%
2021/01/26	31	99.46	23.5	100.48	98.40	7.5	29,922	0.03%
2021/01/25	80	103.26	45	103.39	102.00	35	30,592	0.11%
2021/01/22	30.1	104.97	14	105.32	105.00	16.1	30,189	0.05%
2021/01/21	50.3	104.95	50	104.91	105.50	0.3	29,972	0.00%
2021/01/20	44.6	105.91	21.5	105.34	104.50	23.1	29,786	0.08%
2021/01/19	100	106.06	101.4	106.41	105.50	-1.4	29,271	0.00%	大賣/
2021/01/18	43	99.39	19	99.36	100.50	24	28,867	0.08%
2021/01/15	25.2	99.49	18.5	99.53	98.00	6.7	28,441	0.02%
2021/01/14	48.2	100.35	31.1	99.95	99.00	17.1	28,182	0.06%
2021/01/13	65	96.59	156.1	97.05	99.60	-91.1	28,111	-0.32%	大賣/
2021/01/12	75	93.21	61	93.41	92.20	14	27,419	0.05%
2021/01/11	26	89.84	63	89.91	90.40	-37	26,570	-0.14%
2021/01/08	51.1	88.41	25	88.89	88.00	26.1	26,340	0.10%
2021/01/07	21	89.92	16.9	90.00	89.40	4.1	25,958	0.02%
2021/01/06	35	88.71	50.5	88.42	88.50	-15.5	25,686	-0.06%
2021/01/05	33.1	85.81	54.5	86.02	86.60	-21.4	24,823	-0.09%
2021/01/04	2	83.60	43.5	83.31	83.90	-41.5	24,592	-0.17%
2020/12/31	4	81.60	20	81.30	81.30	-16	24,334	-0.07%
2020/12/30	29	80.62	3.6	81.01	81.70	25.4	24,220	0.10%
2020/12/29	21	80.61	3	80.47	80.70	18	24,250	0.07%
2020/12/28	13	81.62	44	81.85	81.70	-31	24,227	-0.13%
2020/12/25	3	81.73	47.2	81.75	80.90	-44.2	24,055	-0.18%
2020/12/24	5	79.38	32	79.74	80.50	-27	23,732	-0.11%
2020/12/23	10	77.28	7	77.80	77.20	3	23,165	0.01%
2020/12/22	23	79.06	14	79.39	78.20	9	22,995	0.04%
2020/12/21	4	79.08	37	79.37	79.50	-33	22,931	-0.14%
2020/12/18	6.3	79.32	22	79.42	78.90	-15.7	22,803	-0.07%
2020/12/17	11.1	79.38	20	79.52	79.50	-8.9	22,680	-0.04%
2020/12/16	3	78.80	14	78.74	78.70	-11	22,380	-0.05%
2020/12/15	39.1	77.54	19	77.56	77.60	20.1	22,256	0.09%
2020/12/14	16.1	77.33	1	77.40	77.00	15.1	22,036	0.07%
2020/12/11	86	80.21	23	78.10	78.80	63	21,894	0.29%
2020/12/10	35.1	80.47	12	80.65	80.60	23.1	21,461	0.11%
2020/12/09	5.1	79.47	9.2	79.77	79.50	-4.1	20,991	-0.02%
2020/12/08	6	78.49	6	79.03	79.50	0	20,695	0.00%
2020/12/07	29	79.03	23	79.84	78.80	6	20,624	0.03%
2020/12/04	47	79.27	24.5	79.35	79.60	22.5	20,184	0.11%
2020/12/03	36.1	76.60	30	77.77	77.90	6.1	19,886	0.03%
2020/12/02	25	76.99	9	77.06	77.30	16	19,729	0.08%
2020/12/01	18	76.08	2	76.60	76.70	16	19,595	0.08%
2020/11/30	14	78.14	80	78.48	76.60	-66	19,415	-0.34%
2020/11/27	12	73.90	13	74.44	74.40	-1	18,575	-0.01%
2020/11/26	23	73.43	11	73.57	73.50	12	18,466	0.06%
2020/11/25	22	73.31	6	73.63	72.50	16	18,502	0.09%
2020/11/24	3	73.87	5	74.08	73.40	-2	18,396	-0.01%
2020/11/23	18	74.07	11	74.03	73.90	7	18,267	0.04%
2020/11/20	25	73.04	11	72.92	72.90	14	18,014	0.08%
2020/11/19	15	72.69	7	72.93	72.90	8	17,935	0.04%
2020/11/18	7	72.89	9	72.84	73.00	-2	17,866	-0.01%
2020/11/17	5	72.14	20.2	72.31	72.00	-15.2	17,771	-0.09%
2020/11/16	5	71.42	9.1	71.58	71.90	-4.1	17,998	-0.02%
2020/11/13	10.1	70.41	1	70.10	70.50	9.1	18,176	0.05%
2020/11/12	3	71.93	28.6	71.87	72.00	-25.6	18,262	-0.14%
2020/11/11	1.1	71.30	23.1	71.25	71.50	-22.1	18,128	-0.12%
2020/11/10	6.6	71.20	25	71.07	71.50	-18.5	17,981	-0.10%
2020/11/09	7	69.51	66	69.64	70.20	-59	17,538	-0.34%
2020/11/06	8	68.43	14	68.47	68.70	-6	17,342	-0.03%
2020/11/05	7	67.89	26	68.05	68.20	-19	17,146	-0.11%
2020/11/04	98	67.38	41	67.62	68.00	57	16,930	0.34%
2020/11/03	25	66.68	11.1	67.30	66.80	14	16,716	0.08%
2020/11/02	86	66.70	142	66.98	66.80	-56	16,467	-0.34%	大賣/
2020/10/30	8	63.21	6	63.23	63.20	2	15,418	0.01%
2020/10/29	26.1	62.05	1	61.80	62.50	25.1	15,695	0.16%
2020/10/28	54	63.26	5	63.34	63.10	49	16,235	0.30%
2020/10/27	17	64.83	24	65.30	64.40	-7	16,273	-0.04%
2020/10/26	10	66.44	15	66.83	66.30	-5	16,341	-0.03%
2020/10/23	7	65.01	14	65.01	65.20	-7	16,041	-0.04%
2020/10/22	9	64.08	10	64.24	64.40	-1	16,502	-0.01%
2020/10/21	22	63.95	57	63.47	64.10	-35	16,708	-0.21%
2020/10/20	6	62.05	9	62.29	61.90	-3	16,222	-0.02%
2020/10/19	7	61.80	11	62.00	61.90	-4	16,103	-0.02%
2020/10/16	2	61.90	12	61.76	61.20	-10	16,002	-0.06%
2020/10/15	6	60.87	14	61.32	61.30	-8	15,922	-0.05%
2020/10/14	11	61.05	1	60.90	60.90	10	15,768	0.06%
2020/10/13	3	61.50	1	61.70	61.80	2	15,618	0.01%
2020/10/12	8	61.76	37	62.36	62.10	-29	15,523	-0.19%
2020/10/08	4	61.48	25	61.32	61.50	-21	15,126	-0.14%
2020/10/07	4	60.20	1	60.10	60.10	3	14,997	0.02%
2020/10/06	22	60.62	9.5	61.03	60.20	12.5	15,039	0.08%
2020/10/05	15	60.32	18	61.18	60.50	-3	15,004	-0.02%
2020/09/30	1	59.10	2	59.30	59.20	-1	14,959	-0.01%
2020/09/29	13	59.32	0	0.00	58.60	13	15,097	0.09%
2020/09/28	8	59.78	2	60.60	60.20	6	15,071	0.04%
2020/09/25	13	58.62	5	58.90	58.90	8	15,081	0.05%
2020/09/24	30	58.79	4	58.50	58.20	26	15,193	0.17%
2020/09/23	16	60.10	2	59.70	59.90	14	15,347	0.09%
2020/09/22	12	60.74	9	60.94	60.40	3	15,304	0.02%
2020/09/21	2.1	62.24	0.3	61.80	61.70	1.8	15,289	0.01%
2020/09/18	0	0.00	3	62.33	62.40	-3	15,308	-0.02%
2020/09/17	2	62.35	7	62.23	62.30	-5	15,266	-0.03%
2020/09/16	0	0.00	12	62.82	62.40	-12	15,278	-0.08%
2020/09/15	6	62.03	22	62.05	62.00	-16	15,188	-0.11%
2020/09/14	1	61.50	3	61.70	61.60	-2	15,276	-0.01%
2020/09/11	1	61.30	1	61.30	61.30	0	15,249	0.00%
2020/09/10	40.1	62.02	1	61.20	61.20	39.1	15,305	0.26%
2020/09/09	7	61.29	9	61.78	62.00	-2	15,289	-0.01%
2020/09/08	3	61.03	0	0.00	61.40	3	15,271	0.02%
2020/09/07	11	60.84	9	60.90	61.00	2	15,274	0.01%
2020/09/04	18	59.33	3	59.43	59.50	15	15,281	0.10%
2020/09/03	19	60.23	3	60.30	60.30	16	15,251	0.10%
2020/09/02	14.1	60.27	0	0.00	60.20	14.1	15,232	0.09%
2020/09/01	2.2	61.04	7	61.01	61.30	-4.8	15,085	-0.03%
2020/08/31	30	61.57	12	61.43	61.20	18	15,154	0.12%
2020/08/28	12	61.08	9	61.10	61.10	3	15,030	0.02%
2020/08/27	1	61.90	5	61.96	61.60	-4	15,205	-0.03%
2020/08/26	5.1	61.79	4	61.80	61.90	1.1	15,197	0.01%
2020/08/25	17	62.08	4	62.68	62.10	13	15,200	0.09%
2020/08/24	6.7	61.58	0	0.00	61.30	6.7	15,508	0.04%
2020/08/21	9	61.46	3	61.83	61.90	6	15,499	0.04%
2020/08/20	58	61.34	6	61.40	61.10	52	15,442	0.34%
2020/08/19	32	65.39	5	66.20	64.80	27	15,036	0.18%
2020/08/18	15	67.22	0	0.00	67.00	15	14,760	0.10%
2020/08/17	3	67.40	10	68.01	68.40	-7	14,617	-0.05%
2020/08/14	23	67.01	8	66.81	66.80	15	14,748	0.10%
2020/08/13	17	68.05	6	68.27	68.00	11	14,659	0.08%
2020/08/12	8.1	69.85	2.3	69.65	69.90	5.8	14,630	0.04%
2020/08/11	17	70.55	3	70.60	70.40	14	14,577	0.10%
2020/08/10	9	70.50	5	70.86	70.40	4	14,476	0.03%
2020/08/07	4	70.80	3	70.50	70.30	1	14,458	0.01%
2020/08/06	14	70.67	2	71.00	70.90	12	14,345	0.08%
2020/08/05	28	70.50	5	70.38	70.30	23	14,191	0.16%
2020/08/04	33	70.92	2	70.60	70.60	31	13,930	0.22%
2020/08/03	44	72.26	5	73.02	71.60	39	13,492	0.29%
2020/07/31	16	75.26	21.3	75.85	75.60	-5.3	12,811	-0.04%
2020/07/30	21	74.80	30	74.89	75.50	-9	12,677	-0.07%
2020/07/29	12	72.50	8	72.81	72.50	4	12,382	0.03%
2020/07/28	52	73.60	30	74.19	70.70	22	12,268	0.18%
2020/07/27	25	74.41	43	74.55	73.00	-18	11,638	-0.15%
2020/07/24	11	70.25	2	72.60	69.90	9	11,081	0.08%
2020/07/23	1	71.10	2	71.80	71.80	-1	10,898	-0.01%
2020/07/22	3	71.57	10	71.96	71.80	-7	10,879	-0.06%
2020/07/21	3	71.50	7	72.11	72.00	-4	10,752	-0.04%
2020/07/20	10	70.44	5	70.50	70.60	5	10,653	0.05%
2020/07/17	5	69.58	1	69.30	69.30	4	10,703	0.04%
2020/07/16	7	70.26	0	0.00	69.70	7	10,702	0.07%
2020/07/15	0	0.00	3	71.30	70.70	-3	10,723	-0.03%
2020/07/14	2	71.20	1	70.70	70.70	1	10,890	0.01%
2020/07/13	1	72.00	5	72.22	72.40	-4	10,838	-0.04%
2020/07/10	1	70.90	17	71.41	71.60	-16	10,829	-0.15%
2020/07/09	1	71.00	5	71.60	70.40	-4	10,785	-0.04%
2020/07/08	21	69.36	0	0.00	69.50	21	10,545	0.20%
2020/07/07	9	70.47	0	0.00	70.50	9	10,396	0.09%
2020/07/06	5	71.48	1	71.60	71.60	4	10,289	0.04%
2020/07/03	4	72.58	42	73.70	71.90	-38	10,198	-0.37%
2020/07/02	41	72.43	38	71.39	72.70	3	10,104	0.03%
2020/07/01	3	67.33	1	68.00	68.00	2	9,887	0.02%
2020/06/30	4	67.30	0	0.00	67.60	4	9,908	0.04%
2020/06/29	3	67.47	3	68.13	67.30	0	9,975	0.00%
2020/06/24	2	67.80	0	0.00	68.00	2	10,071	0.02%
2020/06/23	2.1	67.50	3	67.67	67.80	-0.9	10,170	-0.01%
2020/06/22	10	68.46	11	68.23	68.20	-1	10,310	-0.01%
2020/06/19	0	0.00	6	68.08	68.20	-6	10,480	-0.06%
2020/06/18	4	67.18	1	67.50	67.50	3	10,454	0.03%
2020/06/17	0	0.00	1	68.00	68.00	-1	10,597	-0.01%
2020/06/16	0	0.00	4	67.53	67.30	-4	10,947	-0.04%
2020/06/15	6	66.02	1	66.60	65.60	5	11,239	0.04%
2020/06/12	1	65.80	1	66.60	66.30	0	11,406	0.00%
2020/06/11	8	67.20	9	66.74	66.50	-1	11,576	-0.01%
2020/06/10	2	67.85	1	67.80	68.00	1	11,675	0.01%
2020/06/09	2	66.60	0	0.00	66.20	2	11,883	0.02%
2020/06/08	0	0.00	2	68.25	68.00	-2	12,024	-0.02%
2020/06/05	1	68.20	6.1	67.44	68.20	-5.1	11,980	-0.04%
2020/06/04	3	67.33	5	66.84	66.80	-2	11,922	-0.02%
2020/06/03	7	66.74	59	66.67	66.50	-52	12,037	-0.43%
2020/06/02	1	62.80	11	62.99	63.50	-10	11,846	-0.08%
2020/06/01	2	62.65	7	62.79	62.80	-5	11,862	-0.04%
2020/05/29	0	0.00	1	61.80	61.80	-1	11,822	-0.01%
2020/05/28	12.2	61.38	1	61.70	61.30	11.2	11,579	0.10%
2020/05/27	6	61.53	1	61.00	61.00	5	11,656	0.04%
2020/05/26	10	61.87	2	61.40	61.40	8	11,723	0.07%
2020/05/25	6	60.97	0	0.00	61.10	6	11,733	0.05%
2020/05/22	6	61.60	0	0.00	61.30	6	11,709	0.05%
2020/05/21	11	61.98	3	62.83	63.00	8	11,682	0.07%
2020/05/20	9	61.66	1.2	61.74	61.70	7.8	11,415	0.07%
2020/05/19	32	62.06	0	0.00	62.20	32	11,304	0.28%
2020/05/18	16	63.51	1	62.80	62.60	15	11,249	0.13%
2020/05/15	1	66.00	2	66.85	66.40	-1	11,217	-0.01%
2020/05/14	5	66.56	1.2	67.54	66.50	3.8	11,200	0.03%
2020/05/13	1	66.60	0	0.00	68.00	1	11,150	0.01%
2020/05/12	6	68.00	1	67.80	68.10	5	11,132	0.04%
2020/05/11	3	68.87	4	68.80	68.90	-1	11,207	-0.01%
2020/05/08	16	67.96	21.2	67.90	67.60	-5.2	11,212	-0.05%
2020/05/07	2	65.90	4	66.33	66.20	-2	11,275	-0.02%
2020/05/06	1	64.50	0	0.00	64.40	1	11,311	0.01%
2020/05/05	0	0.00	4	65.38	65.00	-4	11,260	-0.04%
2020/05/04	6	64.20	0	0.00	64.40	6	11,292	0.05%
2020/04/30	2	65.90	25	66.86	67.10	-23	11,242	-0.20%
2020/04/29	0	0.00	1	65.20	65.30	-1	11,365	-0.01%
2020/04/28	1	64.50	2	64.35	64.80	-1	11,470	-0.01%
2020/04/27	3.2	65.42	3	65.33	65.30	0.2	11,653	0.00%
2020/04/24	1	63.00	0	0.00	63.10	1	11,585	0.01%
2020/04/23	0.3	63.30	0	0.00	63.30	0.3	11,663	0.00%
2020/04/22	2	63.05	0	0.00	62.60	2	11,688	0.02%
2020/04/21	5	64.22	0	0.00	63.10	5	11,654	0.04%
2020/04/20	5	65.44	0	0.00	65.50	5	11,622	0.04%
2020/04/17	3	67.30	19	66.34	66.80	-16	11,566	-0.14%
2020/04/16	8	64.78	0	0.00	64.70	8	11,381	0.07%
2020/04/15	5	65.80	7	65.76	65.50	-2	11,416	-0.02%
2020/04/14	2	63.95	12	65.23	65.00	-10	11,362	-0.09%
2020/04/10	0	0.00	2	61.40	61.50	-2	11,466	-0.02%
2020/04/09	0	0.00	3	63.17	62.20	-3	11,485	-0.03%
2020/04/08	2	62.35	11	61.90	62.00	-9	11,471	-0.08%
2020/04/07	0	0.00	5	60.82	61.70	-5	11,386	-0.04%
2020/04/06	3	57.58	3	58.33	58.80	0	11,236	0.00%
2020/04/01	10	57.36	0	0.00	57.20	10	11,185	0.09%
2020/03/31	3	59.43	1	59.30	58.60	2	11,129	0.02%
2020/03/30	1	57.20	10	58.73	59.20	-9	10,968	-0.08%
2020/03/27	11	60.51	14	60.69	59.80	-3	10,829	-0.03%
2020/03/26	1.5	59.87	32	59.86	59.80	-30.5	10,723	-0.28%
2020/03/25	8.1	57.38	11	58.64	58.90	-3	10,656	-0.03%
2020/03/24	2	54.65	16	54.11	54.30	-14	10,519	-0.13%
2020/03/23	11	50.82	0	0.00	51.00	11	10,435	0.11%
2020/03/20	37.2	52.24	0	0.00	54.20	37.2	10,359	0.36%
2020/03/19	10	50.89	32	51.11	50.20	-22	10,011	-0.22%
2020/03/18	12	56.48	0	0.00	55.50	12	10,048	0.12%
2020/03/17	5	58.26	72	58.68	57.70	-67	10,224	-0.66%
2020/03/16	2.1	59.74	3	60.40	59.30	-1	10,022	-0.01%
2020/03/13	88	58.03	0	0.00	61.00	88	9,798	0.90%
2020/03/12	9	63.30	9	64.20	62.70	0	9,516	0.00%
2020/03/11	2	68.35	1	68.70	67.30	1	9,733	0.01%
2020/03/10	7	67.30	0	0.00	68.00	7	9,658	0.07%
2020/03/09	1	69.20	5	68.90	68.90	-4	9,586	-0.04%
2020/03/06	1	71.40	0	0.00	71.50	1	9,420	0.01%
2020/03/05	5	73.06	19	73.52	73.60	-14	9,344	-0.15%
2020/03/04	10	72.30	0	0.00	72.50	10	9,349	0.11%
2020/03/03	5.9	71.72	1	72.20	72.50	4.9	9,314	0.05%
2020/03/02	8	69.91	0	0.00	70.10	8	9,187	0.09%
2020/02/27	6	71.48	0	0.00	71.30	6	9,246	0.06%
2020/02/26	12	72.68	0	0.00	72.80	12	9,077	0.13%
2020/02/25	0	0.00	1	72.90	73.50	-1	9,010	-0.01%
2020/02/24	6	74.22	0	0.00	73.90	6	9,016	0.07%
2020/02/21	8	75.50	13	75.47	75.20	-5	9,019	-0.06%
2020/02/20	2	76.00	11	76.72	75.60	-9	9,036	-0.10%
2020/02/19	6	75.30	8	76.28	76.40	-2	9,065	-0.02%
2020/02/18	16	75.41	6	75.60	75.60	10	8,985	0.11%
2020/02/17	6	76.85	6	76.70	76.70	0	8,827	0.00%
2020/02/14	4	77.80	3	77.17	77.40	1	8,831	0.01%
2020/02/13	4	77.95	4	77.50	77.50	0	8,799	0.00%
2020/02/12	3	77.80	20	77.75	77.50	-17	8,803	-0.19%
2020/02/11	4	76.10	4	76.60	76.20	0	8,754	0.00%
2020/02/10	4	74.68	5	74.30	74.90	-1	8,744	-0.01%
2020/02/07	20	74.97	6	74.80	74.80	14	8,701	0.16%
2020/02/06	3	77.33	15	77.01	77.90	-12	8,646	-0.14%
2020/02/05	2	75.30	7	74.64	74.80	-5	8,659	-0.06%
2020/02/04	11	72.85	1	72.80	73.70	10	8,637	0.12%
2020/02/03	3	71.93	0	0.00	72.80	3	8,920	0.03%
2020/01/31	9	74.52	1	74.60	74.60	8	8,719	0.09%
2020/01/30	32	74.59	0	0.00	74.10	32	8,623	0.37%
2020/01/20	3	79.23	0	0.00	79.00	3	8,516	0.04%
2020/01/17	1	78.90	0	0.00	79.30	1	8,578	0.01%
2020/01/16	5	79.08	0	0.00	79.30	5	8,546	0.06%
2020/01/14	3	81.10	0	0.00	81.20	3	8,463	0.04%
2020/01/13	2	79.65	5	80.36	80.70	-3	8,442	-0.04%
2020/01/10	1	78.90	0	0.00	79.60	1	8,495	0.01%
2020/01/09	4	79.50	8.1	79.70	79.80	-4.1	8,521	-0.05%
2020/01/08	19	77.57	0	0.00	77.40	19	8,510	0.22%
2020/01/07	0	0.00	1	78.80	78.70	-1	8,542	-0.01%
2020/01/06	12	78.78	12	78.48	78.70	0	8,755	0.00%
2020/01/03	8	81.80	7	81.63	81.80	1	8,582	0.01%
2020/01/02	2	82.90	0	0.00	82.80	2	8,527	0.02%
2019/12/31	1	83.20	10	84.00	83.20	-9	8,480	-0.11%
2019/12/30	0	0.00	1	84.70	84.40	-1	8,544	-0.01%
2019/12/27	4	85.00	3	84.90	85.20	1	8,590	0.01%
2019/12/26	2	83.25	0	0.00	83.50	2	8,570	0.02%
2019/12/24	1	85.00	6	84.90	84.80	-5	8,826	-0.06%
2019/12/23	0	0.00	1	85.40	85.40	-1	8,875	-0.01%
2019/12/20	3	84.43	1	84.50	84.60	2	8,966	0.02%
2019/12/19	5	84.22	93	84.03	84.30	-88	8,871	-0.99%
2019/12/18	92	84.99	13	85.00	85.40	79	8,868	0.89%
2019/12/17	7	84.76	0	0.00	85.00	7	8,897	0.08%
2019/12/16	2	84.40	0	0.00	84.10	2	8,840	0.02%
2019/12/13	4	86.80	7	86.29	85.20	-3	8,802	-0.03%
2019/12/12	4	83.45	17	83.90	84.60	-13	8,463	-0.15%
2019/12/11	0	0.00	1	80.40	80.40	-1	8,097	-0.01%
2019/12/10	2	80.10	1	79.90	80.10	1	8,112	0.01%
2019/12/09	3	80.20	3	80.00	80.00	0	8,131	0.00%
2019/12/06	6	80.15	26	81.21	79.70	-20	8,083	-0.25%
2019/12/05	0	0.00	10	76.50	76.80	-10	7,592	-0.13%
2019/12/04	12	74.64	0	0.00	75.00	12	7,606	0.16%
2019/12/03	1.5	75.16	0	0.00	75.50	1.5	7,716	0.02%
2019/11/29	6	75.85	50	75.28	75.60	-44	7,862	-0.56%
2019/11/28	8	77.11	0	0.00	77.00	8	7,783	0.10%
2019/11/26	5	77.30	2	77.50	77.30	3	7,862	0.04%
2019/11/25	1	77.00	0	0.00	77.00	1	7,680	0.01%
2019/11/22	0	0.00	30	77.60	77.80	-30	7,778	-0.39%
2019/11/21	6	77.55	30	77.30	77.60	-24	7,774	-0.31%
2019/11/20	0	0.00	12	79.83	79.70	-12	7,740	-0.16%
2019/11/19	5	78.84	0	0.00	79.00	5	7,789	0.06%
2019/11/18	1	78.20	11	79.55	79.70	-10	7,801	-0.13%
2019/11/15	0	0.00	1	79.00	78.20	-1	7,873	-0.01%
2019/11/12	0	0.00	2	78.30	78.30	-2	8,045	-0.02%
2019/11/11	0	0.00	7	77.90	78.00	-7	8,151	-0.09%
2019/11/08	23	78.85	3	78.97	78.30	20	8,226	0.24%
2019/11/07	0	0.00	2.2	79.68	79.70	-2.2	8,241	-0.03%
2019/11/05	2	80.00	0	0.00	80.00	2	8,257	0.02%
2019/11/04	1	80.60	8	81.08	80.50	-7	8,371	-0.08%
2019/11/01	3	79.90	30	80.07	80.00	-27	8,352	-0.32%
2019/10/31	4	79.83	53.8	79.94	79.50	-49.8	8,472	-0.59%
2019/10/30	6	77.70	0	0.00	77.60	6	8,159	0.07%
2019/10/29	7	78.01	10	78.25	78.30	-3	8,188	-0.04%
2019/10/28	9	77.90	0	0.00	78.10	9	8,187	0.11%
2019/10/25	2	79.40	2	79.25	79.40	0	8,106	0.00%
2019/10/24	0	0.00	1	79.20	79.20	-1	8,088	-0.01%
2019/10/23	0	0.00	2	78.65	78.60	-2	8,067	-0.02%
2019/10/22	0	0.00	0.2	77.80	78.00	-0.2	8,044	0.00%
2019/10/21	6	77.72	0	0.00	77.70	6	8,103	0.07%
2019/10/18	0	0.00	2	78.05	78.00	-2	8,128	-0.02%
2019/10/17	0	0.00	12	76.98	77.40	-12	8,228	-0.15%
2019/10/16	0	0.00	12	77.01	77.00	-12	8,205	-0.15%
2019/10/15	6	77.68	50	76.97	76.80	-44	8,254	-0.53%
2019/10/14	17	75.46	23.5	76.04	76.80	-6.5	8,264	-0.08%
2019/10/09	17	72.64	2	72.55	72.40	15	8,101	0.19%
2019/10/08	5	74.10	6	74.03	74.00	-1	8,099	-0.01%
2019/10/07	1	73.40	0	0.00	73.40	1	8,278	0.01%
2019/10/04	0	0.00	10	72.77	72.80	-10	8,355	-0.12%
2019/10/02	2	72.95	2	73.00	73.30	0	8,296	0.00%
2019/10/01	1	72.50	34.5	72.53	73.50	-33.5	8,350	-0.40%
2019/09/27	6	70.80	1	71.60	70.80	5	8,282	0.06%
2019/09/26	0	0.00	86	71.49	71.40	-86	8,331	-1.03%
2019/09/25	39	71.10	26	70.92	71.30	13	8,390	0.15%
2019/09/24	5	73.56	0	0.00	73.30	5	8,450	0.06%
2019/09/23	4	73.33	6.8	72.72	73.10	-2.8	8,466	-0.03%
2019/09/20	6	72.30	0	0.00	73.30	6	8,498	0.07%
2019/09/18	2	72.80	0	0.00	73.00	2	8,527	0.02%
2019/09/17	2	72.60	44	73.02	73.10	-42	8,568	-0.49%
2019/09/16	0	0.00	3	72.40	72.10	-3	8,579	-0.03%
2019/09/12	0	0.00	1	72.00	72.00	-1	8,641	-0.01%
2019/09/09	0	0.00	0.1	71.40	71.60	-0.1	8,867	0.00%
2019/09/06	4	72.05	2	71.90	71.90	2	8,940	0.02%
2019/09/05	0	0.00	32	71.71	72.00	-32	8,908	-0.36%
2019/09/04	1	70.20	4	71.08	71.30	-3	8,789	-0.03%
2019/09/03	7	70.37	3	69.60	69.50	4	8,737	0.05%
2019/09/02	5	71.16	2	71.00	71.50	3	8,712	0.03%
2019/08/30	3	70.67	9	70.90	71.40	-6	8,733	-0.07%
2019/08/29	0	0.00	6.1	69.55	69.90	-6.1	8,673	-0.07%
2019/08/28	10	68.59	1	69.00	69.00	9	8,764	0.10%
2019/08/27	0	0.00	1	69.00	69.00	-1	8,869	-0.01%
2019/08/26	1	68.50	11	68.91	68.40	-10	8,972	-0.11%
2019/08/23	10	70.70	1.5	70.30	70.70	8.5	9,005	0.09%
2019/08/22	1	70.00	5	70.54	70.70	-4	9,030	-0.04%
2019/08/21	6	69.28	0	0.00	69.30	6	9,194	0.07%
2019/08/20	6	68.70	4	69.18	69.30	2	9,215	0.02%
2019/08/16	11	66.71	1	67.40	67.10	10	9,386	0.11%
2019/08/14	0	0.00	9	68.08	68.30	-9	9,544	-0.09%
2019/08/13	6	66.80	0	0.00	66.60	6	9,528	0.06%
2019/08/12	2	68.90	1	69.20	68.90	1	9,513	0.01%
2019/08/08	0	0.00	6	69.20	68.90	-6	9,494	-0.06%
2019/08/07	2	68.85	0	0.00	68.80	2	9,495	0.02%
2019/08/06	27	67.49	0	0.00	68.30	27	9,502	0.28%
2019/08/05	0	0.00	6	69.20	68.80	-6	9,329	-0.06%
2019/08/02	5	68.12	9	67.80	68.80	-4	9,263	-0.04%
2019/08/01	6	69.50	0	0.00	69.40	6	9,148	0.07%
2019/07/31	0	0.00	4	69.60	69.90	-4	9,127	-0.04%
2019/07/30	22	69.56	1	69.50	69.70	21	9,073	0.23%
2019/07/29	0	0.00	1	70.20	69.90	-1	9,121	-0.01%
2019/07/26	4	69.78	2	69.60	69.60	2	9,208	0.02%
2019/07/25	1	70.10	0	0.00	71.00	1	9,277	0.01%
2019/07/24	2	71.25	0	0.00	70.90	2	9,355	0.02%
2019/07/23	1	71.40	0	0.00	71.00	1	9,462	0.01%
2019/07/22	0	0.00	3	70.50	70.50	-3	9,449	-0.03%
2019/07/19	0	0.00	13	70.31	70.40	-13	9,486	-0.14%
2019/07/18	1	67.50	1	68.00	67.60	0	9,468	0.00%
2019/07/17	4	67.55	1	67.60	67.50	3	9,487	0.03%
2019/07/16	3	69.00	3	69.37	69.10	0	9,416	0.00%
2019/07/15	0	0.00	17.2	69.14	69.10	-17.2	9,449	-0.18%
2019/07/12	3	67.53	0	0.00	67.50	3	9,592	0.03%
2019/07/11	4	68.50	17	68.00	68.40	-13	10,008	-0.13%
2019/07/10	0	0.00	15	65.98	66.10	-15	9,776	-0.15%
2019/07/09	10	64.13	1	64.90	64.10	9	9,693	0.09%
2019/07/08	13	64.62	5	64.40	64.50	8	9,752	0.08%
2019/07/05	11	66.01	2	66.85	66.20	9	9,730	0.09%
2019/07/04	3	65.77	4	66.78	65.30	-1	9,683	-0.01%
2019/07/03	1	64.10	4	64.08	64.40	-3	9,581	-0.03%
2019/07/02	2	65.10	3	65.40	64.60	-1	9,582	-0.01%
2019/07/01	5	66.26	10	65.53	66.10	-5	9,615	-0.05%
2019/06/28	3	61.83	3	62.40	61.50	0	9,809	0.00%
2019/06/27	0	0.00	8	62.40	62.80	-8	9,949	-0.08%
2019/06/26	8	60.49	3	61.07	60.50	5	9,960	0.05%
2019/06/25	5	61.96	3	61.73	61.30	2	9,956	0.02%
2019/06/21	2	63.30	2	63.30	63.20	0	10,262	0.00%
2019/06/20	0	0.00	3	61.80	62.50	-3	10,219	-0.03%
2019/06/19	1	60.60	19	61.34	62.30	-18	10,393	-0.17%
2019/06/18	2	58.75	5	58.66	58.40	-3	10,199	-0.03%
2019/06/17	24	59.27	4	59.30	58.40	20	10,296	0.19%
2019/06/14	6	60.08	0	0.00	60.00	6	10,305	0.06%
2019/06/13	4	60.43	2	60.60	60.60	2	10,283	0.02%
2019/06/12	1	60.10	0	0.00	60.50	1	10,412	0.01%
2019/06/11	2	60.20	0	0.00	60.50	2	10,383	0.02%
2019/06/10	2	59.30	4	59.88	59.90	-2	10,344	-0.02%
2019/06/06	6.5	58.95	0	0.00	58.70	6.5	10,348	0.06%
2019/06/05	0	0.00	5	59.90	60.00	-5	10,363	-0.05%
2019/06/04	7	59.24	0	0.00	59.00	7	10,403	0.07%
2019/06/03	1	60.10	0	0.00	60.00	1	10,359	0.01%
2019/05/31	1	59.80	2	59.80	59.80	-1	10,322	-0.01%
2019/05/30	0	0.00	2	58.90	58.60	-2	10,173	-0.02%
2019/05/29	0	0.00	2	58.15	58.40	-2	10,248	-0.02%
2019/05/28	1	58.70	1	58.90	58.40	0	10,391	0.00%
2019/05/27	4	58.50	0	0.00	58.70	4	10,310	0.04%
2019/05/24	4	59.10	6	58.80	58.60	-2	10,320	-0.02%
2019/05/23	19	59.19	1	58.30	58.30	18	10,236	0.18%
2019/05/22	4.1	63.49	3	63.27	62.90	1.1	9,971	0.01%
2019/05/21	11	62.20	10	62.12	62.60	1	9,963	0.01%
2019/05/20	7	65.14	3	64.53	64.50	4	9,737	0.04%
2019/05/17	3	66.70	1	66.30	65.60	2	9,654	0.02%
2019/05/16	2	67.20	2	68.10	68.50	0	9,537	0.00%
2019/05/15	0	0.00	1	68.30	68.00	-1	9,479	-0.01%
2019/05/14	4	66.73	2	66.65	66.80	2	9,451	0.02%
2019/05/13	2	68.10	3	68.50	68.00	-1	9,360	-0.01%
2019/05/10	2	69.90	1	70.10	68.80	1	9,428	0.01%
2019/05/09	4	69.38	2	69.60	69.40	2	9,431	0.02%
2019/05/06	9	70.12	2	70.60	71.40	7	9,312	0.08%
2019/05/03	2	70.60	2	71.50	72.00	0	9,211	0.00%
2019/05/02	3	70.97	2	71.25	70.70	1	9,077	0.01%
2019/04/30	8	71.75	0	0.00	71.70	8	8,938	0.09%
2019/04/29	7	72.30	6	72.53	71.60	1	8,846	0.01%
2019/04/25	1	73.60	3.2	73.96	73.60	-2.2	8,641	-0.03%
2019/04/24	2	73.35	2	73.20	73.10	0	8,561	0.00%
2019/04/23	0	74.00	0	0.00	74.30	0	8,439	0.00%
2019/04/22	2	75.20	2	75.40	75.00	0	8,378	0.00%
2019/04/19	8	74.15	6	74.78	75.50	2	8,333	0.02%
2019/04/18	6	75.02	17	75.37	74.10	-11	8,182	-0.13%
2019/04/17	2	75.75	20	75.23	75.20	-18	8,000	-0.22%
2019/04/15	0	0.00	2	70.10	71.00	-2	7,643	-0.03%
2019/04/12	4	70.28	1	69.90	69.70	3	7,682	0.04%
2019/04/11	0	0.00	0.5	71.00	71.40	-0.5	7,774	-0.01%
2019/04/10	10	71.53	7	71.36	71.80	3	7,888	0.04%
2019/04/09	0	0.00	11	70.72	70.80	-11	7,839	-0.14%
2019/04/03	13	70.82	1	71.00	70.80	12	7,723	0.16%
2019/04/02	10	70.75	15	70.51	70.60	-5	7,607	-0.07%
2019/04/01	6	69.00	7	68.73	68.70	-1	7,262	-0.01%
2019/03/29	6	67.08	4	67.33	67.50	2	7,033	0.03%
2019/03/28	6	67.77	5	67.88	67.70	1	7,034	0.01%
2019/03/27	0	0.00	2	69.05	68.40	-2	7,012	-0.03%
2019/03/26	6	67.53	4	66.78	67.50	2	6,729	0.03%
2019/03/25	1	65.00	0	0.00	65.00	1	6,562	0.02%
2019/03/22	0	0.00	10	65.63	65.90	-10	6,510	-0.15%
2019/03/20	6	62.93	1	63.50	63.00	5	6,223	0.08%
2019/03/19	0	0.00	1	63.00	62.60	-1	6,138	-0.02%
2019/03/18	1	62.00	0	0.00	62.70	1	6,069	0.02%
2019/03/15	0	0.00	1	62.90	62.10	-1	6,038	-0.02%
2019/03/14	0	0.00	2	63.00	63.00	-2	5,904	-0.03%
2019/03/11	2	62.30	0	0.00	62.20	2	6,135	0.03%
2019/03/08	0	0.00	2	63.50	63.50	-2	6,254	-0.03%
2019/03/05	2	62.95	2	63.55	63.50	0	6,669	0.00%
2019/03/04	5	62.34	2	63.55	63.80	3	6,652	0.05%
2019/02/27	2	63.30	2	62.90	62.90	0	6,563	0.00%
2019/02/26	2	63.45	16	64.42	64.50	-14	6,364	-0.22%
2019/02/25	5	61.50	5	61.90	62.00	0	6,185	0.00%
2019/02/21	1	59.50	0	0.00	59.90	1	6,438	0.02%
2019/02/20	0	0.00	1.1	60.30	60.40	-1.1	6,453	-0.02%
2019/02/19	1	58.70	0	0.00	58.60	1	6,429	0.02%
2019/02/18	1	58.80	0	0.00	58.60	1	6,490	0.02%
2019/02/15	0	58.90	0	0.00	58.90	0	6,520	0.00%
2019/02/14	1	58.80	0	58.90	58.80	1	6,611	0.01%
2019/02/13	0	0.00	1	59.80	59.60	-1	6,630	-0.02%
2019/02/11	1	59.60	0	0.00	58.80	1	6,641	0.02%
2019/01/30	0	0.00	1	60.00	60.00	-1	6,624	-0.02%
2019/01/29	0	0.00	2	59.60	59.90	-2	6,593	-0.03%
2019/01/25	0	0.00	11	60.16	60.50	-11	6,638	-0.17%
2019/01/24	0	0.00	14	58.67	58.70	-14	6,582	-0.21%
2019/01/22	1	58.70	5	58.80	58.50	-4	6,784	-0.06%
2019/01/21	5	59.60	0	0.00	58.80	5	6,848	0.07%
2019/01/17	6	58.93	0	0.00	58.10	6	6,967	0.09%
2019/01/16	0	0.00	1	58.90	58.60	-1	7,031	-0.01%
2019/01/15	0	0.00	2	58.05	58.60	-2	7,036	-0.03%
2019/01/14	0	0.00	1	57.50	57.30	-1	7,001	-0.01%
2019/01/11	1	57.40	3	57.50	57.60	-2	7,172	-0.03%
2019/01/08	1	55.30	8	55.20	55.20	-7	7,152	-0.10%
2019/01/07	33	55.21	1	55.20	55.00	32	7,232	0.44%
2019/01/04	3	54.97	2	55.35	55.20	1	7,246	0.01%
2019/01/03	7	54.81	8.5	55.34	56.00	-1.5	7,624	-0.02%
2019/01/02	5	56.92	3	56.70	56.50	2	7,538	0.03%
2018/12/27	4	58.00	1	58.30	57.90	3	7,546	0.04%
2018/12/26	3	57.60	0.5	57.10	57.00	2.5	7,610	0.03%
2018/12/25	6	57.40	0	0.00	57.30	6	7,673	0.08%
2018/12/24	1	58.80	0	0.00	58.10	1	7,704	0.01%
2018/12/22	2	58.30	0	0.00	58.20	2	7,732	0.03%
2018/12/21	1	58.80	0	0.00	58.70	1	7,891	0.01%
2018/12/20	0	0.00	4	59.98	59.80	-4	7,815	-0.05%
2018/12/18	1	60.00	0	0.00	59.80	1	7,823	0.01%
2018/12/13	0	0.00	1	60.50	60.50	-1	7,921	-0.01%
2018/12/12	3	60.10	0	0.00	60.00	3	7,921	0.04%
2018/12/11	4	59.38	0	0.00	58.80	4	7,865	0.05%
2018/12/10	0	0.00	3	59.90	59.40	-3	7,909	-0.04%
2018/12/07	10	59.92	0	0.00	60.20	10	7,943	0.13%
2018/12/06	5	60.46	2	60.10	59.70	3	7,958	0.04%
2018/12/05	0	62.80	1	63.10	62.80	-1	7,815	-0.01%
2018/12/03	1	64.69	9	64.50	64.50	-8	7,809	-0.10%
2018/11/30	8	62.00	6	62.05	62.40	2	7,672	0.03%
2018/11/29	2.1	63.37	2	63.25	62.00	0.1	7,506	0.00%
2018/11/28	6	59.18	10	61.59	62.50	-4	7,288	-0.05%
2018/11/27	1	57.00	1	57.20	58.00	0	7,017	0.00%
2018/11/26	0	0.00	3	57.67	57.40	-3	7,023	-0.04%
2018/11/23	0	0.00	1	56.50	56.40	-1	6,968	-0.01%
2018/11/22	0.5	56.70	0	0.00	56.50	0.5	6,958	0.01%
2018/11/21	3	56.57	0	0.00	56.60	3	6,904	0.04%
2018/11/20	4	58.10	6	57.70	57.60	-2	6,686	-0.03%
2018/11/19	1	59.50	0	0.00	59.70	1	6,557	0.02%
2018/11/16	10	60.09	2	60.20	60.30	8	6,541	0.12%
2018/11/15	3	59.50	2	59.40	59.50	1	6,510	0.02%
2018/11/14	0	59.70	3	59.70	59.50	-3	6,473	-0.05%
2018/11/13	4	59.65	0	0.00	59.50	4	6,465	0.06%
2018/11/09	2	60.80	1	60.70	60.60	1	6,359	0.02%
2018/11/07	2	61.15	1	61.00	61.20	1	6,456	0.02%
2018/11/06	2	61.20	0	0.00	61.60	2	6,501	0.03%
2018/11/05	2	61.40	0	0.00	62.40	2	6,529	0.03%
2018/11/02	3	62.93	0	0.00	62.60	3	6,580	0.05%
2018/11/01	0	0.00	10	61.90	62.60	-10	6,624	-0.15%
2018/10/31	2	61.10	1	61.40	62.40	1	6,676	0.01%
2018/10/26	5	61.20	0	0.00	61.70	5	6,544	0.08%
2018/10/25	1	60.70	1	60.90	60.60	0	6,565	0.00%
2018/10/24	10	61.10	1	62.30	62.20	9	6,781	0.13%
2018/10/23	1	61.50	4	61.33	61.90	-3	7,046	-0.04%
2018/10/22	1	62.60	0	0.00	62.20	1	7,161	0.01%
2018/10/19	8	61.60	2	61.20	62.40	6	7,181	0.08%
2018/10/18	12	63.77	1	63.30	63.20	11	7,076	0.16%
2018/10/16	1	63.00	0	0.00	64.00	1	7,190	0.01%
2018/10/15	0	0.00	2	63.70	63.30	-2	7,290	-0.03%
2018/10/12	3	63.33	5	62.70	63.70	-2	7,249	-0.03%
2018/10/11	19	62.85	3	62.00	61.80	16	7,236	0.22%
2018/10/09	25	69.02	0	0.00	68.60	25	6,846	0.37%
2018/10/08	2.1	69.80	0	0.00	69.70	2.1	6,754	0.03%
2018/10/05	1	72.00	1.1	70.76	70.70	-0.1	6,736	0.00%
2018/10/04	0	73.20	0	0.00	73.10	0	6,728	0.00%
2018/10/03	0	0.00	2	75.55	75.40	-2	6,665	-0.03%
2018/10/02	1	74.10	15	74.20	74.90	-14	6,633	-0.21%
2018/10/01	17	75.91	1	75.60	74.90	16	6,591	0.24%
2018/09/28	15	75.40	17	74.75	74.50	-2	6,556	-0.03%
2018/09/27	2	74.35	1.1	73.98	74.10	0.9	6,468	0.01%
2018/09/26	0	0.00	10	74.10	74.10	-10	6,459	-0.15%
2018/09/25	1	74.50	13.2	74.59	74.30	-12.2	6,584	-0.18%
2018/09/21	10	72.60	11	72.90	73.50	-1	6,571	-0.02%
2018/09/20	0	0.00	1	73.30	72.70	-1	6,579	-0.02%
2018/09/19	10	72.80	0	0.00	73.00	10	6,649	0.15%
2018/09/18	1	72.00	0	0.00	72.00	1	6,674	0.01%
2018/09/13	1.1	70.43	0	0.00	71.40	1.1	6,778	0.02%
2018/09/12	0	0.00	0.1	70.60	70.60	-0.1	6,791	0.00%
2018/09/11	0.1	70.90	1	70.10	70.90	-0.9	6,942	-0.01%
2018/09/10	1	69.60	0	0.00	69.60	1	7,100	0.01%
2018/09/06	1	72.70	1	73.00	72.50	0	7,379	0.00%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/09/03	1	73.90	10.1	74.00	74.30	-9.1	7,728	-0.12%
2018/08/31	0.1	74.70	1	74.50	75.30	-0.9	7,794	-0.01%
2018/08/29	11	74.53	10	74.50	74.80	1	7,911	0.01%
2018/08/28	2	73.40	1	73.90	73.90	1	7,943	0.01%
2018/08/24	1	73.20	1	73.00	73.30	0	8,085	0.00%
2018/08/20	0	0.00	10	73.10	73.20	-10	8,311	-0.12%
2018/08/17	10.1	73.60	1	73.80	73.70	9.1	8,291	0.11%
2018/08/15	10	73.50	1	73.70	73.10	9	8,316	0.11%
2018/08/14	0	0.00	1	74.30	74.90	-1	8,290	-0.01%
2018/08/13	0	0.00	25	75.80	74.60	-25	8,316	-0.30%
2018/08/10	1	76.70	0	0.00	76.70	1	8,256	0.01%
2018/08/09	1	78.60	0	0.00	78.50	1	8,283	0.01%
2018/08/08	3	78.20	2	78.00	78.40	1	8,252	0.01%
2018/08/03	15	77.17	0	0.00	77.30	15	8,359	0.18%
2018/08/02	0	0.00	20	76.90	76.60	-20	8,462	-0.24%
2018/08/01	11	77.89	1	77.60	78.00	10	8,496	0.12%
2018/07/31	29	76.68	6.1	78.39	78.40	22.9	8,534	0.27%
2018/07/30	9	78.43	19.1	78.84	78.50	-10.1	8,504	-0.12%
2018/07/27	10	74.10	17.1	74.25	74.60	-7.1	8,500	-0.08%
2018/07/26	1	71.70	13	71.08	71.20	-12	8,623	-0.14%
2018/07/24	3	70.37	0	0.00	70.70	3	9,593	0.03%
2018/07/23	15	70.15	0	0.00	70.00	15	9,653	0.16%
2018/07/20	4	70.55	2.5	70.32	70.60	1.5	9,641	0.02%
2018/07/18	1.1	72.74	3	72.60	72.60	-1.9	9,648	-0.02%
2018/07/17	2.1	71.12	0	0.00	71.40	2.1	9,660	0.02%
2018/07/16	0	0.00	0.1	71.20	71.10	-0.1	9,732	0.00%
2018/07/13	0.1	71.70	2	71.95	72.10	-1.9	9,847	-0.02%
2018/07/12	6.1	71.38	4	70.88	70.70	2.1	9,900	0.02%
2018/07/11	1	69.40	0	0.00	69.40	1	9,946	0.01%
2018/07/10	1	69.90	0.5	69.60	69.60	0.5	10,034	0.00%
2018/07/09	0	0.00	9	70.11	70.00	-9	10,147	-0.09%
2018/07/06	3	69.00	2	69.25	68.80	1	10,266	0.01%
2018/07/05	1	69.50	0.1	69.60	69.60	0.9	10,359	0.01%
2018/07/04	1.2	69.57	0	0.00	70.00	1.2	10,476	0.01%
2018/07/03	6	70.00	6	69.83	69.50	0	10,591	0.00%
2018/07/02	3	71.47	1.1	72.06	70.90	1.9	10,612	0.02%
2018/06/29	1	70.90	0	0.00	71.60	1	10,718	0.01%
2018/06/28	2	70.20	2	71.15	70.90	0	10,750	0.00%
2018/06/26	4	71.30	22.1	71.73	71.50	-18.1	10,868	-0.17%
2018/06/22	1	71.70	1	71.70	72.30	0	11,107	0.00%
2018/06/21	0.1	72.60	1	72.60	72.60	-0.9	11,187	-0.01%
2018/06/20	23.1	72.24	1	72.70	72.10	22.1	11,268	0.20%
2018/06/19	25.5	72.52	1	72.30	72.10	24.5	11,166	0.22%
2018/06/15	3	73.97	2	73.85	74.40	1	11,055	0.01%
2018/06/14	1	74.90	0	0.00	74.50	1	10,832	0.01%
2018/06/13	1	76.00	2	75.85	75.60	-1	10,810	-0.01%
2018/06/12	7	75.21	6	75.45	75.60	1	10,907	0.01%
2018/06/11	4	76.60	0	0.00	76.10	4	10,767	0.04%
2018/06/08	0	0.00	0.1	77.70	77.50	-0.1	10,783	0.00%
2018/06/07	1	78.40	2.1	78.73	78.40	-1.1	10,951	-0.01%
2018/06/06	2.1	77.88	4.1	77.85	77.60	-1.9	10,931	-0.02%
2018/06/05	0	0.00	3	76.73	76.80	-3	11,093	-0.03%
2018/06/04	0	0.00	2	76.65	76.80	-2	11,302	-0.02%
2018/06/01	0	0.00	2	75.80	76.00	-2	11,445	-0.02%
2018/05/31	8	75.60	9.1	75.85	76.00	-1.1	11,693	-0.01%
2018/05/30	23	75.49	15	75.70	75.30	8	11,569	0.07%
2018/05/29	0	0.00	2	78.30	78.10	-2	11,440	-0.02%
2018/05/28	4	78.35	0	0.00	78.20	4	11,864	0.03%
2018/05/25	0	0.00	1	78.70	79.00	-1	12,266	-0.01%
2018/05/24	1	78.30	1	78.30	78.10	0	12,755	0.00%
2018/05/23	2	78.90	0	0.00	78.50	2	13,228	0.02%
2018/05/22	4.6	79.60	1	79.90	79.00	3.6	13,796	0.03%
2018/05/21	1	79.50	1	79.90	79.80	0	14,317	0.00%
2018/05/18	1	78.30	0	0.00	78.70	1	14,837	0.01%
2018/05/17	0	78.10	0	0.00	77.80	0	15,587	0.00%
2018/05/16	3	80.13	6.5	79.90	79.50	-3.5	16,280	-0.02%
2018/05/15	0	0.00	2.2	80.11	79.70	-2.2	17,195	-0.01%
2018/05/14	0	0.00	3	80.30	79.80	-3	18,193	-0.02%
2018/05/11	0.5	79.70	2	79.95	79.80	-1.5	19,498	-0.01%
2018/05/10	3.3	78.04	3.5	78.30	78.50	-0.2	20,801	0.00%
2018/05/09	4.8	77.34	1	78.10	77.20	3.8	22,340	0.02%
2018/05/08	9	77.98	2	78.00	77.70	7	24,370	0.03%
2018/05/07	11	80.70	6.3	81.46	79.00	4.7	27,009	0.02%
2018/05/04	3.1	77.49	14	79.51	80.20	-10.9	29,040	-0.04%
2018/05/03	10	75.60	7.2	75.26	75.10	2.8	30,842	0.01%
2018/05/02	35.5	76.54	3	81.10	75.70	32.5	36,334	0.09%
2018/04/30	66	81.33	22	80.75	80.30	44	38,764	0.11%