日月光投控 (3711)-元大-大里券商分點個股進出

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
1635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－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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	0.1	147.25	5	147.50	148.00	-4.9	15,890	-0.03%
2024/05/02	6.5	142.89	0	145.50	144.50	6.5	15,863	0.04%
2024/04/30	1.4	147.78	3	148.33	148.00	-1.6	15,687	-0.01%
2024/04/29	6.2	146.58	2.6	147.38	147.00	3.6	15,651	0.02%
2024/04/26	8	144.19	4	144.12	142.50	4	15,766	0.03%
2024/04/25	2	144.25	2	146.00	145.00	0	15,906	0.00%
2024/04/24	9.1	148.67	0.1	149.50	148.00	9	15,903	0.06%
2024/04/23	8.1	147.37	1	148.50	145.00	7.1	15,923	0.04%
2024/04/22	2.2	143.59	8	145.25	144.50	-5.8	15,893	-0.04%
2024/04/19	3.1	147.02	32	144.97	146.00	-29	15,731	-0.18%
2024/04/18	7.5	152.06	1.1	152.00	151.00	6.4	15,212	0.04%
2024/04/17	2.1	154.76	1.1	155.40	156.00	1	14,996	0.01%
2024/04/16	10.1	154.79	8.1	153.62	153.00	2	14,969	0.01%
2024/04/15	8	161.06	3	159.50	160.00	5	14,828	0.03%
2024/04/12	4	159.75	7	160.00	160.50	-3	14,705	-0.02%
2024/04/11	0.2	157.54	1	158.00	159.00	-0.8	14,657	-0.01%
2024/04/10	1.3	157.58	10.4	158.69	158.50	-9.2	14,551	-0.06%
2024/04/09	3.1	154.50	9	155.56	156.00	-5.9	14,659	-0.04%
2024/04/08	7	152.86	9	154.33	153.00	-2	14,652	-0.01%
2024/04/03	1.1	153.55	1	153.00	154.50	0.1	14,578	0.00%
2024/04/02	4.3	152.80	5.1	153.69	153.50	-0.7	14,453	-0.01%
2024/04/01	30.8	152.36	0	153.50	150.00	30.8	14,286	0.22%
2024/03/29	2.3	156.28	16.3	159.02	161.00	-14.1	13,941	-0.10%
2024/03/28	0	0.00	6.3	154.16	155.00	-6.3	13,494	-0.05%
2024/03/27	10.5	153.96	4	153.63	154.00	6.5	13,384	0.05%
2024/03/26	1.1	156.91	1.5	155.67	157.00	-0.4	13,292	0.00%
2024/03/25	4.2	156.78	2	157.00	157.50	2.2	13,340	0.02%
2024/03/22	4	159.88	0	0.00	159.00	4	13,323	0.03%
2024/03/21	2.1	159.98	3.4	158.35	160.00	-1.3	13,302	-0.01%
2024/03/20	12.1	159.02	16	158.47	156.50	-3.9	13,282	-0.03%
2024/03/19	5	159.20	4.1	159.38	160.00	0.9	13,259	0.01%
2024/03/18	9	156.39	8	156.44	158.00	1	13,069	0.01%
2024/03/15	2	152.76	1	153.99	153.00	1	12,944	0.01%
2024/03/14	6.3	153.37	0	154.50	154.00	6.2	12,704	0.05%
2024/03/13	1.7	156.67	2.2	158.32	158.50	-0.5	12,692	0.00%
2024/03/12	12.2	155.81	6	156.50	157.50	6.2	12,545	0.05%
2024/03/11	11.4	156.30	11.2	154.30	154.00	0.2	12,451	0.00%
2024/03/08	43.9	169.51	45.5	162.03	159.50	-1.5	12,209	-0.01%
2024/03/07	29.6	155.57	26.6	157.51	163.50	3	11,149	0.03%
2024/03/06	5.1	147.31	5.7	147.12	149.00	-0.5	10,595	-0.01%
2024/03/05	1	141.50	3.3	143.70	144.50	-2.3	10,633	-0.02%
2024/03/04	2	141.25	6.4	141.47	141.50	-4.4	10,639	-0.04%
2024/03/01	3	139.00	1	138.50	138.00	2	10,599	0.02%
2024/02/29	0	137.50	0	0.00	139.00	0	10,590	0.00%
2024/02/27	1.5	139.17	2	139.25	138.00	-0.5	10,500	0.00%
2024/02/26	1.1	141.05	3.3	141.00	141.50	-2.2	10,443	-0.02%
2024/02/23	5	141.00	7.1	141.35	141.50	-2.1	10,443	-0.02%
2024/02/22	6.3	138.26	8	139.38	138.50	-1.7	10,550	-0.02%
2024/02/21	4	137.50	2	137.75	137.50	2	10,523	0.02%
2024/02/20	2.1	136.26	2	137.00	137.00	0.1	10,534	0.00%
2024/02/19	7.1	135.87	0.1	136.50	136.00	7	10,552	0.07%
2024/02/16	7.3	139.61	5.4	139.16	137.00	1.9	10,799	0.02%
2024/02/15	0	0.00	11.7	135.75	135.50	-11.7	10,676	-0.11%
2024/02/05	5.6	127.80	4	130.50	130.00	1.6	10,851	0.01%
2024/02/02	14.8	129.84	1	129.51	129.50	13.8	10,754	0.13%
2024/02/01	0	135.00	0	0.00	133.00	0	10,571	0.00%
2024/01/31	2.1	135.48	1	135.00	136.00	1.1	10,429	0.01%
2024/01/30	0.5	135.98	7.5	136.12	136.00	-7	10,412	-0.07%
2024/01/29	2.1	136.97	0.1	136.48	137.00	2.1	10,540	0.02%
2024/01/26	1	137.00	1	136.50	137.00	0	10,641	0.00%
2024/01/25	0.4	136.13	1.4	136.37	137.00	-1	10,680	-0.01%
2024/01/24	3	135.00	1	134.00	134.00	2	10,666	0.02%
2024/01/23	0	0.00	7	134.64	134.50	-7	10,790	-0.06%
2024/01/22	2	133.25	2.5	133.50	134.50	-0.5	10,895	0.00%
2024/01/19	3	130.33	18.3	130.74	131.00	-15.3	10,843	-0.14%
2024/01/18	0	0.00	6	127.75	127.00	-6	10,753	-0.06%
2024/01/17	1	124.01	0	0.00	125.00	1	10,796	0.01%
2024/01/16	1.2	123.13	1.2	125.08	125.50	0	10,745	0.00%
2024/01/15	2	125.75	2	127.00	125.50	0	10,726	0.00%
2024/01/12	5	125.50	4	125.63	126.00	1	10,964	0.01%
2024/01/11	3	125.33	0	0.00	125.50	3	11,097	0.03%
2024/01/10	0.4	125.38	0	0.00	126.50	0.4	11,322	0.00%
2024/01/09	10	126.40	4	126.00	126.50	6	11,381	0.05%
2024/01/08	5	125.60	1	127.50	126.00	4	11,319	0.04%
2024/01/05	7	125.79	1	127.00	126.50	6	11,354	0.05%
2024/01/04	0	0.00	0.3	127.00	127.00	-0.3	11,415	0.00%
2024/01/03	7.2	127.07	1.5	126.18	126.50	5.6	11,651	0.05%
2024/01/02	0	0.00	0.1	133.50	133.50	-0.1	11,332	0.00%
2023/12/29	0.1	134.00	1.1	135.00	135.00	-1	11,292	-0.01%
2023/12/28	0	0.00	2.1	134.52	135.50	-2.1	11,296	-0.02%
2023/12/27	1	133.00	3	133.17	133.50	-2	11,260	-0.02%
2023/12/26	0	132.50	2	132.50	132.50	-2	11,230	-0.02%
2023/12/22	1	132.00	1	131.00	131.50	0	11,380	0.00%
2023/12/21	1.2	128.79	0	0.00	130.00	1.2	11,504	0.01%
2023/12/20	1	133.00	2	132.25	131.50	-1	11,464	-0.01%
2023/12/19	1	130.00	15.5	130.94	131.50	-14.5	11,367	-0.13%
2023/12/18	0	0.00	1.3	132.40	131.50	-1.3	11,390	-0.01%
2023/12/15	0.3	132.00	3	132.17	131.00	-2.8	11,408	-0.02%
2023/12/14	2	131.50	7	132.86	133.50	-5	11,256	-0.04%
2023/12/12	2	130.50	1.1	131.36	129.50	0.9	11,294	0.01%
2023/12/08	2	129.50	5	129.60	129.50	-3	11,510	-0.03%
2023/12/07	1	126.00	2	126.25	126.50	-1	11,493	-0.01%
2023/12/06	1	127.50	2	128.50	129.00	-1	11,598	-0.01%
2023/12/05	3	129.00	2	129.50	129.50	1	11,677	0.01%
2023/12/04	2	130.00	0	0.00	130.00	2	11,632	0.02%
2023/12/01	0	0.00	2	127.98	128.00	-2	11,645	-0.02%
2023/11/30	1.1	127.50	1	128.00	128.00	0.1	11,645	0.00%
2023/11/29	0.1	127.00	4	127.50	127.00	-3.9	11,473	-0.03%
2023/11/28	4	125.25	2	126.00	125.50	2	11,316	0.02%
2023/11/27	0	0.00	0.1	126.00	126.00	-0.1	11,440	0.00%
2023/11/24	1	127.50	2	126.50	126.50	-1	11,610	-0.01%
2023/11/22	0	0.00	0.2	126.33	126.50	-0.2	12,330	0.00%
2023/11/21	2	126.25	2	127.50	127.00	0	12,850	0.00%
2023/11/20	1	124.00	0.1	124.00	124.00	0.9	12,782	0.01%
2023/11/17	0	0.00	1	125.49	125.50	-1	12,736	-0.01%
2023/11/16	2	125.00	2.2	125.00	125.00	-0.2	12,730	0.00%
2023/11/15	7	126.07	9.9	125.66	126.00	-2.9	12,641	-0.02%
2023/11/14	2	123.50	10.2	123.88	123.50	-8.2	12,410	-0.07%
2023/11/13	0	122.50	37	122.19	122.50	-37	12,429	-0.30%
2023/11/10	0	0.00	1.1	117.98	117.50	-1.1	12,190	-0.01%
2023/11/09	0	0.00	3	118.00	118.00	-3	12,282	-0.02%
2023/11/08	0	0.00	4	118.00	117.50	-4	12,332	-0.03%
2023/11/07	0	0.00	0.1	117.50	117.50	-0.1	12,387	0.00%
2023/11/06	0	118.50	9.4	118.73	118.50	-9.4	12,489	-0.07%
2023/11/03	0	0.00	11	117.05	117.50	-11	12,445	-0.09%
2023/11/02	0.1	115.00	7	115.64	116.00	-6.9	12,453	-0.06%
2023/11/01	0.1	114.00	9.1	114.88	114.50	-9	12,399	-0.07%
2023/10/31	0.1	113.00	2	113.50	113.50	-2	12,478	-0.02%
2023/10/30	5	111.70	7	112.07	112.00	-2	12,676	-0.02%
2023/10/27	1	112.50	3	114.17	113.50	-2	12,745	-0.02%
2023/10/26	6	111.00	1.1	112.23	112.00	4.9	12,896	0.04%
2023/10/25	4	113.00	0	0.00	114.00	4	13,077	0.03%
2023/10/24	10.2	113.21	0	114.00	114.00	10.2	13,022	0.08%
2023/10/23	2	115.77	0	0.00	115.00	2	12,980	0.02%
2023/10/20	0	0.00	24.4	118.06	118.50	-24.4	13,087	-0.19%
2023/10/19	0	115.00	0	114.50	116.00	0	12,916	0.00%
2023/10/18	0	115.50	2.3	116.72	116.00	-2.3	13,025	-0.02%
2023/10/17	1	116.01	8	117.19	116.00	-7	12,869	-0.05%
2023/10/16	0.3	114.99	1	114.00	116.00	-0.7	12,932	-0.01%
2023/10/13	1	116.48	1	116.50	116.50	0	13,162	0.00%
2023/10/12	0	116.00	6.4	116.72	116.50	-6.4	13,308	-0.05%
2023/10/11	0	115.00	17.2	114.42	115.50	-17.2	13,384	-0.13%
2023/10/06	1	110.50	2	111.00	110.50	-1	13,242	-0.01%
2023/10/05	1.2	110.33	3	111.33	112.00	-1.8	13,451	-0.01%
2023/10/04	0	0.00	1.1	110.05	109.50	-1.1	13,557	-0.01%
2023/10/03	0	0.00	2	110.75	110.50	-2	13,703	-0.01%
2023/10/02	4	110.75	0.2	111.00	111.00	3.9	13,965	0.03%
2023/09/28	1	109.50	0	0.00	109.50	1	14,153	0.01%
2023/09/27	0.3	109.30	0	0.00	109.50	0.3	14,234	0.00%
2023/09/26	13.1	110.38	0	110.00	109.00	13.1	14,309	0.09%
2023/09/25	2.1	112.55	7	113.36	112.50	-4.9	14,371	-0.03%
2023/09/22	8	110.94	2	112.25	112.00	6	14,828	0.04%
2023/09/21	8.1	112.25	1.1	112.58	112.00	6.9	15,060	0.05%
2023/09/20	4	114.50	2.1	115.02	114.50	1.9	15,250	0.01%
2023/09/19	1	114.00	3	115.00	114.00	-2	15,547	-0.01%
2023/09/18	8	114.13	0.2	115.00	113.50	7.8	15,793	0.05%
2023/09/15	2	117.00	5.1	117.00	116.00	-3.1	15,839	-0.02%
2023/09/14	2.1	115.50	14.3	115.04	115.50	-12.2	15,763	-0.08%
2023/09/13	18.2	112.48	0	0.00	112.50	18.2	15,743	0.12%
2023/09/12	3	115.50	1	114.50	115.50	2	15,642	0.01%
2023/09/11	5	113.90	4	113.76	113.50	1	15,652	0.01%
2023/09/08	9.1	115.17	2	116.00	116.50	7.1	15,680	0.05%
2023/09/07	3.1	118.66	1.1	118.50	118.50	2	15,829	0.01%
2023/09/06	0.5	118.47	2.1	118.72	118.00	-1.6	15,997	-0.01%
2023/09/05	1.1	118.45	3.2	116.91	118.50	-2.1	16,147	-0.01%
2023/09/04	2	117.25	1.2	117.13	118.00	0.9	16,289	0.01%
2023/09/01	0.2	118.50	2	117.75	118.50	-1.8	16,862	-0.01%
2023/08/31	13.4	117.75	4	118.12	118.00	9.4	17,476	0.05%
2023/08/30	2.4	119.12	1.2	118.50	120.00	1.2	17,535	0.01%
2023/08/29	7.1	117.80	7.2	117.28	117.50	0	17,833	0.00%
2023/08/28	34.2	120.51	18.2	120.50	119.00	16	17,724	0.09%
2023/08/25	9.5	116.49	41.8	116.31	116.50	-32.2	17,796	-0.18%
2023/08/24	1.1	113.45	11.2	112.79	113.00	-10.1	17,728	-0.06%
2023/08/23	0	0.00	4	109.50	109.50	-4	18,049	-0.02%
2023/08/22	1	108.00	2	108.25	108.50	-1	18,678	-0.01%
2023/08/21	1	107.00	2	107.00	108.00	-1	19,229	-0.01%
2023/08/18	2	107.00	6	107.25	107.00	-4	19,427	-0.02%
2023/08/17	7	105.43	6	108.92	108.50	1	19,519	0.01%
2023/08/16	7.2	107.72	11	107.73	108.00	-3.8	19,556	-0.02%
2023/08/15	1	109.98	2	111.00	110.00	-1	19,526	0.00%
2023/08/14	3.3	109.52	5	109.50	109.50	-1.7	19,710	-0.01%
2023/08/11	1	110.50	0	0.00	110.50	1	19,854	0.01%
2023/08/10	2	110.00	0	0.00	111.00	2	19,915	0.01%
2023/08/09	1.1	109.15	3	110.83	111.00	-1.9	19,811	-0.01%
2023/08/08	8.3	109.44	1	109.50	109.00	7.3	19,798	0.04%
2023/08/07	7.2	110.86	0	0.00	111.50	7.2	19,717	0.04%
2023/08/04	4.2	109.55	0.1	109.50	109.00	4.1	19,801	0.02%
2023/08/02	10.3	110.71	0.1	111.50	110.50	10.2	19,699	0.05%
2023/08/01	5	113.30	1	114.50	114.00	4	19,380	0.02%
2023/07/31	21.5	115.75	2.5	116.26	114.50	19	19,111	0.10%
2023/07/28	14	117.83	14.8	117.42	117.50	-0.8	18,899	0.00%
2023/07/27	1	113.00	1	114.00	114.00	0	18,646	0.00%
2023/07/26	9	113.28	1.2	113.08	113.50	7.8	18,668	0.04%
2023/07/25	5	114.60	20	115.05	114.50	-15	18,785	-0.08%
2023/07/24	2.2	110.82	3.1	110.35	110.50	-0.9	18,701	0.00%
2023/07/21	6.4	110.22	1.6	110.63	110.50	4.8	18,835	0.03%
2023/07/20	0	0.00	2	113.50	113.50	-2	18,683	-0.01%
2023/07/19	13.3	113.32	1.1	114.91	112.50	12.2	18,677	0.07%
2023/07/18	22.2	114.06	13	116.27	116.00	9.2	18,724	0.05%
2023/07/17	5.3	115.01	2.7	115.50	115.00	2.6	18,515	0.01%
2023/07/14	6.7	114.86	13.2	114.19	115.00	-6.5	18,381	-0.04%
2023/07/13	9	110.67	2	111.75	110.00	7	18,144	0.04%
2023/07/12	10	107.85	9	108.83	110.00	1	18,019	0.01%
2023/07/11	8.2	109.45	2	110.25	109.50	6.2	17,959	0.03%
2023/07/10	6.5	108.96	3	109.00	108.00	3.5	18,339	0.02%
2023/07/07	8.1	109.00	5	109.20	109.00	3.1	18,312	0.02%
2023/07/06	8.2	108.72	0	0.00	108.50	8.2	18,145	0.04%
2023/07/05	5	111.00	2	112.00	111.50	3	18,079	0.02%
2023/07/04	5.8	110.81	2	110.25	111.00	3.8	18,034	0.02%
2023/07/03	6.3	110.19	8	110.56	111.00	-1.7	17,939	-0.01%
2023/06/30	22.6	110.37	2	109.50	110.50	20.6	17,928	0.12%
2023/06/29	5.5	122.53	4	122.75	122.50	1.5	17,541	0.01%
2023/06/28	3.2	123.89	12.6	121.94	124.00	-9.4	17,438	-0.05%
2023/06/27	13.5	123.05	4.1	123.26	124.00	9.4	17,249	0.05%
2023/06/26	4.6	125.76	6	126.42	126.00	-1.4	16,972	-0.01%
2023/06/21	0	127.00	3	126.00	126.50	-3	16,836	-0.02%
2023/06/20	3.1	125.82	1.1	126.97	126.50	2	16,846	0.01%
2023/06/19	2	126.75	3	126.67	126.50	-1	16,896	-0.01%
2023/06/16	9.1	125.06	2.2	125.45	125.50	6.9	16,919	0.04%
2023/06/15	3	126.00	9.6	126.50	126.50	-6.6	16,850	-0.04%
2023/06/14	13.6	125.26	2	126.00	124.50	11.6	16,920	0.07%
2023/06/13	8.1	127.75	7.1	127.50	128.00	1	16,782	0.01%
2023/06/12	4.3	126.07	3.4	125.56	125.50	0.9	16,636	0.01%
2023/06/09	4.6	124.99	12.5	125.63	126.00	-7.9	16,594	-0.05%
2023/06/08	10.6	123.25	8.7	123.19	122.50	1.9	16,428	0.01%
2023/06/07	27.7	124.69	29.1	125.41	125.00	-1.4	16,287	-0.01%
2023/06/06	16.1	118.56	24.7	119.58	121.50	-8.6	15,681	-0.05%
2023/06/05	8	116.00	3.1	116.17	116.50	4.9	15,127	0.03%
2023/06/02	3.6	114.96	23.7	115.78	116.50	-20.1	15,003	-0.13%
2023/06/01	0	112.00	3	112.17	112.00	-3	14,515	-0.02%
2023/05/31	3	111.66	8	111.50	111.50	-5	14,423	-0.03%
2023/05/30	2	111.00	20	111.78	111.50	-18	13,966	-0.13%
2023/05/29	25.3	110.16	17	108.91	109.00	8.3	13,542	0.06%
2023/05/26	10.1	110.40	7	111.14	110.50	3.1	13,374	0.02%
2023/05/25	3	110.00	27	111.72	108.50	-24	12,872	-0.19%
2023/05/24	1	108.50	1	109.00	108.50	0	12,352	0.00%
2023/05/23	6	108.83	4.4	109.51	110.00	1.7	12,160	0.01%
2023/05/22	0	0.00	2	110.00	110.00	-2	12,093	-0.02%
2023/05/19	0	109.00	10	108.90	109.00	-10	11,958	-0.08%
2023/05/18	1	108.50	57.7	108.19	109.00	-56.7	11,980	-0.47%
2023/05/17	13.1	105.19	9.1	105.99	105.50	4	11,829	0.03%
2023/05/16	0.1	104.50	7	104.57	104.00	-6.9	11,782	-0.06%
2023/05/15	0.7	103.50	1	103.00	103.00	-0.3	11,766	0.00%
2023/05/12	0.1	103.50	0	0.00	103.00	0.1	11,987	0.00%
2023/05/11	0.3	103.00	4.3	103.50	103.50	-4.1	12,115	-0.03%
2023/05/10	4.1	102.50	1	102.50	102.50	3.1	12,208	0.03%
2023/05/09	1	104.50	2.1	104.00	104.50	-1.1	12,197	-0.01%
2023/05/08	0	103.50	5	104.50	104.00	-5	12,266	-0.04%
2023/05/05	0	0.00	3.1	103.65	103.00	-3.1	12,641	-0.02%
2023/05/04	3	102.00	5	102.30	103.00	-2	12,901	-0.02%
2023/05/03	2.3	100.57	1	101.00	101.50	1.3	12,983	0.01%
2023/05/02	14	100.29	1	102.00	100.50	13	13,109	0.10%
2023/04/28	8.2	100.09	3	100.83	101.00	5.2	13,310	0.04%
2023/04/27	2	101.00	0	0.00	101.00	2	13,209	0.02%
2023/04/26	5.2	100.09	1	100.00	100.50	4.2	13,108	0.03%
2023/04/25	2.1	101.29	1	102.00	101.50	1.1	12,980	0.01%
2023/04/24	3.5	102.21	0	0.00	102.00	3.5	12,955	0.03%
2023/04/21	3.2	102.52	0.1	103.00	102.50	3.1	12,978	0.02%
2023/04/20	4	103.38	0	0.00	103.50	4	12,887	0.03%
2023/04/19	33.2	103.61	1.1	104.00	103.50	32.2	13,041	0.25%
2023/04/18	0.5	106.00	0	0.00	105.50	0.5	13,118	0.00%
2023/04/17	0.2	105.99	0	0.00	106.00	0.2	13,172	0.00%
2023/04/14	2.2	105.55	8	105.31	105.50	-5.8	13,143	-0.04%
2023/04/13	61	105.33	0	104.50	103.50	61	13,028	0.47%
2023/04/12	7	108.00	0	0.00	109.00	7	12,455	0.06%
2023/04/11	8	108.94	1	109.00	109.00	7	12,271	0.06%
2023/04/10	6.7	108.69	0	0.00	109.00	6.7	12,183	0.05%
2023/04/07	10.8	110.88	1	111.50	110.50	9.8	12,032	0.08%
2023/04/06	1.1	112.50	0	0.00	112.50	1.1	11,935	0.01%
2023/03/31	12	113.45	2	112.50	112.50	10	11,951	0.08%
2023/03/30	0.2	112.50	2.1	112.74	112.50	-1.9	12,012	-0.02%
2023/03/29	1	111.00	8	112.06	111.50	-7	12,149	-0.06%
2023/03/28	1.2	109.35	16	109.66	109.50	-14.8	12,285	-0.12%
2023/03/24	1.1	111.00	5	111.30	111.00	-4	12,707	-0.03%
2023/03/23	1	110.46	16.4	110.07	110.50	-15.4	12,687	-0.12%
2023/03/22	0.1	109.00	9.1	108.88	109.00	-9.1	12,755	-0.07%
2023/03/21	14.3	107.51	1.2	110.02	107.00	13.1	12,828	0.10%
2023/03/20	3	108.83	4	109.13	109.50	-1	12,844	-0.01%
2023/03/17	0.1	108.50	0.1	109.00	109.50	0	12,898	0.00%
2023/03/16	3.4	106.91	0	0.00	108.00	3.4	12,787	0.03%
2023/03/14	2.6	107.58	0	0.00	107.00	2.6	12,825	0.02%
2023/03/13	5	108.49	0.2	108.50	108.50	4.8	12,754	0.04%
2023/03/10	0	107.50	1.5	106.94	107.00	-1.5	12,780	-0.01%
2023/03/09	1	109.00	0	0.00	109.00	1	13,038	0.01%
2023/03/08	0.2	109.50	1	108.50	109.50	-0.8	13,156	-0.01%
2023/03/07	0	0.00	30.5	110.09	110.50	-30.5	13,128	-0.23%
2023/03/06	0	0.00	0.2	108.50	109.00	-0.2	12,988	0.00%
2023/03/03	1	108.50	3	107.33	108.00	-2	13,044	-0.02%
2023/03/02	0	0.00	9	107.94	108.00	-9	13,038	-0.07%
2023/03/01	0	0.00	2	106.25	106.00	-2	12,956	-0.02%
2023/02/24	2.3	105.80	15.5	106.29	106.00	-13.2	12,931	-0.10%
2023/02/23	2	102.00	3	104.00	103.50	-1	12,638	-0.01%
2023/02/22	1.2	102.11	4.1	102.25	102.50	-2.9	12,646	-0.02%
2023/02/21	2.1	102.50	0	103.00	102.50	2.1	12,659	0.02%
2023/02/20	1.1	101.59	0	0.00	103.00	1.1	12,861	0.01%
2023/02/17	5.6	102.44	0	0.00	102.00	5.6	13,032	0.04%
2023/02/16	1	104.00	0	0.00	104.00	1	13,163	0.01%
2023/02/15	1	104.00	1.1	104.91	104.50	-0.1	13,391	0.00%
2023/02/14	1	103.00	2	104.00	104.50	-1	13,304	-0.01%
2023/02/13	5	103.80	0.3	104.00	104.00	4.7	13,322	0.04%
2023/02/10	6.1	104.59	3	106.00	106.00	3.1	13,334	0.02%
2023/02/09	0	0.00	6.8	106.42	106.00	-6.8	13,324	-0.05%
2023/02/08	0	0.00	8.2	105.49	106.00	-8.2	13,162	-0.06%
2023/02/07	1	104.00	4.1	103.99	103.50	-3.1	13,151	-0.02%
2023/02/06	6	103.50	2	104.00	103.50	4	13,121	0.03%
2023/02/03	0.1	103.00	26	105.08	106.00	-26	13,077	-0.20%
2023/02/02	15	103.27	7	103.43	103.00	8	12,842	0.06%
2023/02/01	2.2	100.99	0	0.00	102.00	2.2	12,813	0.02%
2023/01/31	10.2	100.55	0	101.50	100.00	10.2	12,750	0.08%
2023/01/30	0	0.00	22.6	104.64	105.00	-22.6	12,579	-0.18%
2023/01/17	5.5	101.45	5	101.40	101.50	0.5	12,401	0.00%
2023/01/16	0.1	101.00	5	101.00	101.00	-4.9	12,415	-0.04%
2023/01/13	0	0.00	2	101.25	101.00	-2	12,517	-0.02%
2023/01/12	1	101.00	16	100.97	101.00	-15	12,663	-0.12%
2023/01/11	1	100.50	5	101.09	100.50	-3.9	12,718	-0.03%
2023/01/10	0.9	101.00	28.1	101.16	101.50	-27.2	12,901	-0.21%
2023/01/09	2.6	99.75	22	99.61	101.00	-19.5	12,888	-0.15%
2023/01/06	2	96.40	5.5	95.66	96.80	-3.4	12,828	-0.03%
2023/01/05	0	0.00	3	95.30	94.60	-3	12,850	-0.02%
2023/01/04	0	0.00	1	94.10	93.70	-1	13,044	-0.01%
2023/01/03	4	93.28	2	93.55	94.60	2	13,466	0.02%
2022/12/30	2	94.35	0	0.00	93.90	2	13,511	0.01%
2022/12/29	1	92.30	1	92.50	93.80	0	13,644	0.00%
2022/12/28	2.2	93.43	0	0.00	93.50	2.2	13,925	0.02%
2022/12/27	0	0.00	1	94.80	94.50	-1	14,067	-0.01%
2022/12/26	1	93.40	2	93.41	94.00	-1	14,266	-0.01%
2022/12/23	27	94.06	6.2	93.61	93.80	20.8	14,432	0.14%
2022/12/22	10	96.10	6	97.30	97.30	4	14,432	0.03%
2022/12/21	0.1	95.00	4	95.20	95.30	-3.9	14,256	-0.03%
2022/12/20	6.5	94.15	3	94.70	93.50	3.5	14,044	0.03%
2022/12/19	6.5	95.18	0	0.00	95.80	6.5	13,884	0.05%
2022/12/16	6	96.50	4	96.78	96.20	2	13,615	0.01%
2022/12/15	2	97.21	2	97.80	98.20	0	13,317	0.00%
2022/12/14	3.2	96.76	7	97.31	98.00	-3.8	13,257	-0.03%
2022/12/13	10.2	96.81	1	97.00	96.30	9.2	13,147	0.07%
2022/12/12	2	97.70	3	98.27	98.10	-1	13,109	-0.01%
2022/12/09	4.1	99.15	17	99.09	99.50	-13	13,263	-0.10%
2022/12/08	16	97.14	0.4	97.48	97.00	15.6	13,244	0.12%
2022/12/07	1	98.90	6.6	99.40	99.00	-5.6	13,433	-0.04%
2022/12/06	1.2	99.98	0.1	100.00	99.70	1.1	13,437	0.01%
2022/12/05	1	101.50	2	102.00	101.00	-1	13,471	-0.01%
2022/12/02	0	100.00	3.1	100.82	101.00	-3	13,416	-0.02%
2022/12/01	2.2	99.13	34.1	100.16	101.50	-32	13,374	-0.24%
2022/11/30	0.2	95.84	4.1	96.73	97.20	-3.9	13,015	-0.03%
2022/11/29	0	0.00	2	94.95	95.40	-2	12,863	-0.02%
2022/11/28	3	95.13	1	94.90	94.60	2	12,883	0.02%
2022/11/25	2	96.40	7	95.96	96.10	-5	12,960	-0.04%
2022/11/24	0.2	96.00	7	96.19	96.40	-6.8	13,003	-0.05%
2022/11/23	0.1	95.68	1.2	95.80	95.80	-1.1	13,018	-0.01%
2022/11/22	0	0.00	4	94.50	94.80	-4	13,042	-0.03%
2022/11/21	4.1	94.70	1	94.40	94.20	3.1	13,028	0.02%
2022/11/18	2.2	94.49	8.2	94.54	94.90	-6.1	12,980	-0.05%
2022/11/17	3	93.03	5.4	92.86	93.50	-2.4	12,879	-0.02%
2022/11/16	2	93.30	25.2	93.70	93.60	-23.2	12,883	-0.18%
2022/11/15	8	92.02	5.2	92.54	92.80	2.8	12,673	0.02%
2022/11/14	1	91.49	4	91.70	91.70	-3	12,462	-0.02%
2022/11/11	2	89.77	33.6	90.88	90.40	-31.6	12,306	-0.26%
2022/11/10	2	85.95	1	86.50	86.50	1	11,996	0.01%
2022/11/09	2	86.40	23	86.30	86.80	-21	11,953	-0.18%
2022/11/08	5	84.44	3	84.47	84.40	2	11,841	0.02%
2022/11/07	2	82.45	22.1	83.31	84.50	-20.1	11,759	-0.17%
2022/11/04	2	79.05	14	80.28	80.50	-12	11,594	-0.10%
2022/11/03	20	78.50	1	79.50	79.50	19	11,611	0.16%
2022/11/02	1	80.00	1	80.20	80.00	0	11,553	0.00%
2022/11/01	2	79.70	1	80.20	80.00	1	11,502	0.01%
2022/10/31	14	79.39	15	79.92	80.40	-1	11,489	-0.01%
2022/10/28	6	78.90	29	79.84	80.70	-23	11,502	-0.20%
2022/10/27	2	78.05	20	78.07	78.70	-18	11,368	-0.16%
2022/10/26	3	77.27	4	77.55	76.90	-1	11,325	-0.01%
2022/10/25	12	76.48	13	77.19	77.30	-1	11,279	-0.01%
2022/10/24	1	77.80	17	78.01	77.70	-16	11,351	-0.14%
2022/10/21	4	76.50	9	76.82	76.30	-5	11,514	-0.04%
2022/10/20	1	75.20	1.1	74.18	76.00	-0.1	11,462	0.00%
2022/10/19	16	75.51	14	75.49	74.90	2	11,252	0.02%
2022/10/18	7	75.87	19	77.09	76.10	-12	11,146	-0.11%
2022/10/17	14	75.17	20	75.31	76.20	-6	10,953	-0.05%
2022/10/14	4	75.43	27.2	75.28	75.80	-23.2	10,940	-0.21%
2022/10/13	18.1	72.94	1	73.30	72.40	17.1	10,874	0.16%
2022/10/12	25.2	73.39	1	74.20	73.20	24.2	10,751	0.22%
2022/10/11	51.3	75.50	7	75.00	74.60	44.3	10,625	0.42%
2022/10/07	25	81.95	13	82.48	82.00	12	10,314	0.12%
2022/10/06	1	82.31	22	82.62	82.80	-21	10,368	-0.20%
2022/10/05	9	82.33	4	82.45	81.90	5	10,322	0.05%
2022/10/04	10	79.61	6	79.27	79.80	4	10,094	0.04%
2022/10/03	27.2	78.15	30	77.64	77.10	-2.8	9,975	-0.03%
2022/09/30	4	79.05	4	79.58	80.10	0	9,872	0.00%
2022/09/29	12.1	79.01	7	80.47	78.90	5.1	9,890	0.05%
2022/09/28	17.1	79.61	7	79.17	78.20	10.1	9,893	0.10%
2022/09/27	9	81.17	0	0.00	81.10	9	9,896	0.09%
2022/09/26	4.5	81.40	21	81.29	81.30	-16.5	10,077	-0.16%
2022/09/23	5.6	84.34	2.1	84.94	84.00	3.5	10,147	0.03%
2022/09/22	16	84.00	1	84.60	84.60	15	10,734	0.14%
2022/09/21	12	85.28	24	84.99	84.90	-12	11,653	-0.10%
2022/09/20	14	84.79	7	85.18	85.40	7	12,079	0.06%
2022/09/19	10	84.55	7.1	84.56	84.30	3	12,196	0.02%
2022/09/16	24	83.50	12	83.69	83.60	12	12,597	0.10%
2022/09/15	15	83.07	8	83.33	83.20	7	12,424	0.06%
2022/09/14	57.4	82.71	2	82.80	82.70	55.4	12,447	0.44%
2022/09/13	0.1	86.30	35.4	85.62	85.90	-35.2	12,225	-0.29%
2022/09/12	0.1	83.20	0	0.00	83.00	0.1	12,106	0.00%
2022/09/08	1	81.70	2.1	81.86	82.10	-1.1	12,276	-0.01%
2022/09/07	5.1	80.16	1	80.00	80.20	4.1	12,305	0.03%
2022/09/05	1.1	82.24	0	0.00	82.30	1.1	12,515	0.01%
2022/09/02	5.1	83.04	0.1	83.50	82.70	5.1	12,669	0.04%
2022/09/01	23	83.46	0	0.00	83.90	23	12,719	0.18%
2022/08/31	4	84.48	0	0.00	85.40	4	12,727	0.03%
2022/08/30	0.1	85.20	0	0.00	84.60	0.1	12,730	0.00%
2022/08/29	4	84.13	0	0.00	84.40	4	12,770	0.03%
2022/08/26	0	0.00	13	87.85	87.50	-13	12,778	-0.10%
2022/08/25	3	86.27	1	86.70	86.40	2	12,839	0.02%
2022/08/24	11	86.18	0	0.00	86.20	11	12,916	0.09%
2022/08/23	7	86.93	0	0.00	86.60	7	13,324	0.05%
2022/08/22	1	88.90	1	88.80	88.70	0	13,371	0.00%
2022/08/19	1	90.00	2	89.80	90.00	-1	13,551	-0.01%
2022/08/18	3.1	89.17	0	0.00	89.40	3.1	13,609	0.02%
2022/08/17	0.1	90.40	1	90.20	90.60	-0.9	13,673	-0.01%
2022/08/16	0	0.00	0.4	90.69	90.70	-0.4	13,698	0.00%
2022/08/15	1	90.20	2	90.35	90.50	-1	13,727	-0.01%
2022/08/12	1.4	89.43	0.1	89.54	89.50	1.4	13,715	0.01%
2022/08/11	2.1	89.20	11.1	89.22	89.50	-9	13,766	-0.07%
2022/08/10	4	86.45	0	0.00	87.00	4	13,914	0.03%
2022/08/08	1.1	87.69	1	87.60	87.90	0.1	13,975	0.00%
2022/08/05	1	88.00	7	88.13	88.20	-6	14,041	-0.04%
2022/08/04	0.1	87.20	23	87.46	87.40	-23	14,097	-0.16%
2022/08/03	1	84.40	9	85.07	86.00	-8	13,964	-0.06%
2022/08/02	8.1	84.76	2	85.60	84.50	6.1	13,932	0.04%
2022/08/01	7.1	85.60	0	0.00	86.30	7.1	13,970	0.05%
2022/07/29	8.3	86.59	6	86.22	86.40	2.3	14,016	0.02%
2022/07/28	1	85.71	9	86.90	87.80	-8	13,911	-0.06%
2022/07/27	1	83.10	0	0.00	85.10	1	13,666	0.01%
2022/07/26	0	0.00	19	84.07	83.70	-19	13,671	-0.14%
2022/07/25	0.1	84.80	1.1	84.82	84.60	-1	14,005	-0.01%
2022/07/22	7	85.30	14	85.32	85.20	-7	14,182	-0.05%
2022/07/21	2.1	85.08	3	84.37	85.70	-1	14,258	-0.01%
2022/07/20	4	83.90	11	83.70	83.40	-7	14,176	-0.05%
2022/07/19	0.6	82.50	20	80.90	82.60	-19.4	14,260	-0.14%
2022/07/18	6	80.35	5	81.12	81.10	1	14,201	0.01%
2022/07/15	0.1	79.20	8.4	79.20	79.20	-8.4	14,075	-0.06%
2022/07/14	37	77.01	4.2	77.99	78.40	32.9	14,036	0.23%
2022/07/13	2	75.85	0	0.00	76.20	2	13,926	0.01%
2022/07/12	1.1	73.62	4	73.78	73.80	-3	13,843	-0.02%
2022/07/11	24	76.41	3	75.63	75.80	21	13,808	0.15%
2022/07/08	1.1	76.31	4	76.43	76.10	-2.9	13,829	-0.02%
2022/07/07	1	74.50	1.1	74.45	74.60	-0.1	13,807	0.00%
2022/07/06	1.2	73.59	0	0.00	73.10	1.2	13,831	0.01%
2022/07/05	2	74.00	5	73.98	74.80	-3	13,870	-0.02%
2022/07/04	21.2	73.97	0	0.00	74.00	21.2	13,839	0.15%
2022/07/01	4	75.30	4	74.60	74.50	0	13,771	0.00%
2022/06/30	35	76.64	1.6	77.48	76.40	33.4	13,699	0.24%
2022/06/29	44	80.33	2	80.00	79.10	42	13,172	0.32%
2022/06/28	27.5	91.09	2.4	91.45	91.00	25.1	12,232	0.21%
2022/06/27	0.1	94.10	54.8	94.17	94.30	-54.8	11,853	-0.46%
2022/06/24	23.3	92.98	1	91.60	92.00	22.3	11,676	0.19%
2022/06/23	4.8	96.19	0.1	96.00	95.40	4.7	11,268	0.04%
2022/06/22	2	96.70	0.3	97.40	96.40	1.7	11,263	0.01%
2022/06/21	0	0.00	3.1	98.87	99.40	-3.1	11,265	-0.03%
2022/06/20	4	97.58	10	97.43	96.20	-6	11,277	-0.05%
2022/06/17	15.6	98.05	1	97.60	97.50	14.6	11,262	0.13%
2022/06/16	7.1	100.50	4	102.50	101.00	3.1	11,046	0.03%
2022/06/15	14.1	100.96	0.1	100.50	100.00	14	11,149	0.13%
2022/06/14	0	0.00	0.2	102.00	102.00	-0.2	11,273	0.00%
2022/06/13	13	101.96	1.2	102.50	102.00	11.8	11,265	0.10%
2022/06/10	0	0.00	7.7	105.35	105.00	-7.7	11,236	-0.07%
2022/06/09	1.1	104.46	12.5	104.34	105.00	-11.4	11,275	-0.10%
2022/06/08	0	0.00	1.1	103.95	104.00	-1.1	11,321	-0.01%
2022/06/07	3.1	102.50	5	103.00	102.50	-2	11,290	-0.02%
2022/06/06	0	0.00	5.1	104.59	104.50	-5.1	11,303	-0.04%
2022/06/02	3	104.00	12	104.88	104.00	-9	11,477	-0.08%
2022/06/01	2	103.00	1	103.50	103.00	1	11,869	0.01%
2022/05/31	2	103.00	4.4	103.99	104.50	-2.4	11,862	-0.02%
2022/05/30	0.1	102.00	7.4	102.36	103.00	-7.3	11,566	-0.06%
2022/05/27	0	0.00	10.2	100.55	101.00	-10.2	11,498	-0.09%
2022/05/26	0	0.00	2	98.80	98.60	-2	11,509	-0.02%
2022/05/25	0	0.00	2.4	98.08	98.20	-2.4	11,666	-0.02%
2022/05/23	3	97.57	1	97.50	97.50	2	11,988	0.02%
2022/05/20	2	96.65	8	97.05	97.50	-6	12,136	-0.05%
2022/05/19	3.1	95.90	1	95.50	95.70	2.1	12,182	0.02%
2022/05/18	7.5	97.61	3	98.22	96.90	4.5	12,207	0.04%
2022/05/17	0	0.00	12.2	96.77	97.30	-12.2	12,138	-0.10%
2022/05/16	1	95.49	7	95.57	94.70	-6	12,175	-0.05%
2022/05/13	1.1	93.91	0	0.00	94.30	1.1	12,222	0.01%
2022/05/12	5	94.19	1	93.40	93.00	4	12,346	0.03%
2022/05/11	0	95.63	0	0.00	96.20	0	12,730	0.00%
2022/05/10	5	93.86	7.1	93.57	95.40	-2.1	12,921	-0.02%
2022/05/09	10	94.03	2	94.15	94.10	8	13,080	0.06%
2022/05/06	2.2	95.82	6	95.58	95.90	-3.8	13,159	-0.03%
2022/05/05	3.1	98.37	14.2	98.67	98.60	-11.1	13,331	-0.08%
2022/05/04	0	0.00	3	96.40	96.60	-3	13,354	-0.02%
2022/05/03	1.4	95.54	2	95.50	95.90	-0.6	13,662	0.00%
2022/04/29	23.2	96.61	19	97.52	95.60	4.2	13,727	0.03%
2022/04/28	1.1	92.36	2	93.20	93.00	-1	13,695	-0.01%
2022/04/27	5.7	91.60	0	0.00	91.80	5.7	13,571	0.04%
2022/04/26	5	95.10	1	95.00	95.00	4	13,548	0.03%
2022/04/25	16.9	95.16	5	94.68	94.60	11.9	13,653	0.09%
2022/04/22	0.3	98.30	0	0.00	99.10	0.3	13,599	0.00%
2022/04/21	3.1	99.40	7	99.21	99.50	-3.9	13,720	-0.03%
2022/04/20	1	98.40	2	98.50	99.20	-1	13,788	-0.01%
2022/04/19	2	98.70	0	0.00	98.10	2	13,782	0.01%
2022/04/18	5.1	97.68	0	0.00	97.90	5.1	13,882	0.04%
2022/04/15	5.1	97.74	27	98.23	97.90	-22	13,944	-0.16%
2022/04/14	24	99.98	6.7	99.96	99.50	17.3	14,094	0.12%
2022/04/13	12.1	98.39	6	98.15	99.10	6.1	14,270	0.04%
2022/04/12	29.9	96.98	1	96.50	96.60	28.9	14,668	0.20%
2022/04/11	4.7	98.57	1	97.80	97.90	3.7	14,632	0.03%
2022/04/08	5.2	100.06	0.1	100.50	100.50	5.1	14,559	0.04%
2022/04/07	23.1	100.21	21	100.50	99.80	2.1	14,505	0.01%
2022/04/06	11	101.27	0	0.00	102.00	11	14,349	0.08%
2022/04/01	2.1	102.02	1	103.50	103.50	1.1	14,227	0.01%
2022/03/31	8	103.75	0	0.00	103.50	8	14,173	0.06%
2022/03/30	6.1	103.50	5	104.00	104.50	1.1	14,225	0.01%
2022/03/29	3	102.67	0	0.00	103.50	3	14,214	0.02%
2022/03/28	4	102.25	0	0.00	103.50	4	14,175	0.03%
2022/03/25	2.2	104.82	0	0.00	104.50	2.2	14,066	0.02%
2022/03/24	0.3	105.00	0	104.00	105.00	0.2	14,034	0.00%
2022/03/23	0	104.00	5	105.30	105.50	-5	14,096	-0.04%
2022/03/22	0	0.00	27	104.50	104.50	-27	14,181	-0.19%
2022/03/21	1.1	104.05	6.5	105.62	105.00	-5.5	14,207	-0.04%
2022/03/18	0	0.00	13.4	104.84	104.50	-13.4	14,268	-0.09%
2022/03/17	28	102.29	28.6	102.72	103.50	-0.6	14,151	0.00%
2022/03/16	5.1	99.42	14	99.13	99.80	-8.9	14,003	-0.06%
2022/03/15	14.2	99.25	0	0.00	98.90	14.2	14,157	0.10%
2022/03/14	0.3	101.50	6	102.08	102.00	-5.7	14,255	-0.04%
2022/03/11	1	100.50	6	101.00	100.50	-5	14,304	-0.03%
2022/03/10	23	100.37	8	100.69	100.50	15	14,319	0.10%
2022/03/09	8.3	98.32	7	98.17	98.20	1.3	14,509	0.01%
2022/03/08	11.1	96.45	5.4	96.29	96.10	5.7	14,624	0.04%
2022/03/07	33.5	97.65	0	0.00	97.60	33.5	14,485	0.23%
2022/03/04	0	102.50	1	102.00	102.00	-1	14,210	-0.01%
2022/03/03	0.5	103.50	7	102.43	103.50	-6.5	14,243	-0.05%
2022/03/01	12	102.50	17	102.12	103.00	-5	14,258	-0.04%
2022/02/25	5	99.78	0	0.00	99.30	5	14,182	0.04%
2022/02/24	16.3	99.89	0	0.00	99.70	16.3	14,038	0.12%
2022/02/23	5	102.70	0	0.00	102.00	5	13,833	0.04%
2022/02/22	0.3	103.00	13	102.31	103.00	-12.7	13,803	-0.09%
2022/02/21	0	0.00	19.1	105.31	105.00	-19.1	13,711	-0.14%
2022/02/18	0.1	103.00	2	104.00	104.00	-2	13,711	-0.01%
2022/02/17	3	103.17	16.1	103.84	104.00	-13.1	13,713	-0.10%
2022/02/16	6.1	102.50	11.2	102.91	102.50	-5.1	13,674	-0.04%
2022/02/15	3.1	100.34	1	100.50	100.00	2.1	13,729	0.02%
2022/02/14	9.2	100.05	9	100.89	100.00	0.2	13,870	0.00%
2022/02/11	25.8	104.19	17	104.15	103.00	8.8	13,832	0.06%
2022/02/10	3.1	103.35	9	103.72	103.50	-5.9	13,727	-0.04%
2022/02/09	9.4	101.52	2	101.75	102.00	7.4	13,909	0.05%
2022/02/08	2	99.85	0	0.00	100.00	2	13,748	0.01%
2022/02/07	3	100.67	9	100.12	100.00	-6	13,608	-0.04%
2022/01/26	25.2	99.07	6	99.10	98.80	19.2	13,419	0.14%
2022/01/25	18.6	99.28	8	99.44	100.00	10.6	13,366	0.08%
2022/01/24	2.2	101.95	2	101.50	101.50	0.2	13,229	0.00%
2022/01/21	17.1	102.27	0	103.00	101.50	17.1	13,561	0.13%
2022/01/20	3	104.50	1	105.00	105.50	2	13,452	0.01%
2022/01/19	11.1	105.45	0	0.00	105.00	11.1	13,454	0.08%
2022/01/18	7	108.32	5	109.20	107.50	2	13,380	0.01%
2022/01/17	3.1	107.03	4.1	107.24	108.00	-1	13,341	-0.01%
2022/01/14	4	104.75	1.6	105.00	105.50	2.4	13,327	0.02%
2022/01/13	12	105.08	0	0.00	105.00	12	13,351	0.09%
2022/01/12	0	0.00	5	106.50	107.00	-5	13,438	-0.04%
2022/01/11	1	106.50	3	106.67	106.50	-2	13,574	-0.01%
2022/01/10	5	105.60	2.3	105.50	106.00	2.7	13,619	0.02%
2022/01/07	17.8	107.95	16.6	108.56	106.50	1.2	13,860	0.01%
2022/01/06	18	108.83	16.1	109.47	108.50	1.9	13,910	0.01%
2022/01/05	7.5	109.84	18.2	109.39	111.00	-10.7	13,981	-0.08%
2022/01/04	0	0.00	7.3	106.84	107.00	-7.3	14,061	-0.05%
2022/01/03	10.3	105.69	14.1	105.68	105.50	-3.8	14,368	-0.03%
2021/12/30	1	106.00	14.6	106.14	106.50	-13.5	14,588	-0.09%
2021/12/29	4	106.13	16	106.13	106.00	-12	14,793	-0.08%
2021/12/28	2	106.25	15.2	105.93	105.50	-13.2	15,223	-0.09%
2021/12/27	2.4	104.92	2.1	105.00	105.00	0.3	15,491	0.00%
2021/12/24	3	105.33	14	105.18	105.00	-11	15,556	-0.07%
2021/12/23	3	103.83	1.2	104.83	103.50	1.8	15,660	0.01%
2021/12/22	0.2	103.50	1	103.00	103.00	-0.9	15,928	-0.01%
2021/12/21	2	102.00	7	102.07	102.00	-5	16,201	-0.03%
2021/12/20	2.2	101.88	0	0.00	101.50	2.2	16,269	0.01%
2021/12/17	3.3	102.20	0	0.00	102.00	3.3	16,274	0.02%
2021/12/16	11	102.18	2.3	103.07	103.50	8.7	16,197	0.05%
2021/12/15	1	101.52	2	101.50	101.50	-1	16,320	-0.01%
2021/12/14	21.3	101.96	1	102.00	102.00	20.3	16,569	0.12%
2021/12/13	10.1	103.45	3	102.83	102.50	7.1	16,521	0.04%
2021/12/10	14	103.96	2	104.50	103.00	12	16,486	0.07%
2021/12/09	12	104.42	1	104.00	104.50	11	16,356	0.07%
2021/12/08	2.1	106.74	15.1	107.53	107.00	-13.1	16,131	-0.08%
2021/12/07	10	104.30	5	104.90	104.00	5	16,069	0.03%
2021/12/06	28.4	106.42	2.1	106.29	106.00	26.3	15,944	0.17%
2021/12/03	5.1	108.01	50.3	107.58	109.00	-45.3	15,909	-0.28%
2021/12/02	9.1	105.32	12	105.63	105.00	-2.9	15,758	-0.02%
2021/12/01	1.1	102.48	8	103.56	104.00	-6.9	15,689	-0.04%
2021/11/30	5	102.30	20	102.75	102.00	-15	15,699	-0.10%
2021/11/29	14.2	100.26	1	100.00	101.00	13.2	15,545	0.08%
2021/11/26	16.7	102.20	6	102.08	101.50	10.7	15,503	0.07%
2021/11/25	16	102.66	2	102.76	104.00	14	15,535	0.09%
2021/11/24	2.2	104.02	3.2	103.05	103.00	-1	15,507	-0.01%
2021/11/23	3.1	105.00	4.1	105.01	105.00	-1	15,478	-0.01%
2021/11/22	0	0.00	7	107.00	106.50	-7	15,421	-0.05%
2021/11/19	2.1	106.71	9.7	106.57	106.00	-7.6	15,327	-0.05%
2021/11/18	4	106.13	2	106.25	106.00	2	15,281	0.01%
2021/11/17	2	106.50	7	105.71	106.50	-5	15,311	-0.03%
2021/11/16	1	105.50	8	105.50	105.50	-7	15,353	-0.05%
2021/11/15	6	104.67	10	104.85	105.50	-4	15,407	-0.03%
2021/11/12	6	104.25	3.2	103.97	104.00	2.8	15,418	0.02%
2021/11/11	10.2	102.01	15	102.77	102.50	-4.8	15,390	-0.03%
2021/11/10	4.1	103.63	4	103.75	104.00	0.1	15,331	0.00%
2021/11/09	29.7	106.20	7.9	106.30	105.00	21.8	15,379	0.14%
2021/11/08	28.2	104.91	68.1	104.10	105.50	-39.9	15,065	-0.26%
2021/11/05	14	98.84	20.2	98.73	99.70	-6.2	14,812	-0.04%
2021/11/04	10.2	98.97	6.1	98.50	98.10	4.1	14,838	0.03%
2021/11/03	16.2	98.43	12.1	98.89	98.30	4.1	14,890	0.03%
2021/11/02	10	99.90	9.1	99.64	98.80	0.9	14,979	0.01%
2021/11/01	17.3	99.48	8	98.49	98.20	9.3	15,058	0.06%
2021/10/29	77	101.00	38	101.36	99.80	39	15,088	0.26%
2021/10/28	30	99.65	16.3	99.60	99.80	13.7	14,769	0.09%
2021/10/27	1.2	97.23	0	0.00	97.20	1.2	14,813	0.01%
2021/10/26	12	97.66	11.1	98.20	98.00	0.9	15,457	0.01%
2021/10/25	5.2	96.56	9	96.70	96.40	-3.8	15,412	-0.02%
2021/10/22	3.1	95.61	1	95.50	96.00	2.1	15,400	0.01%
2021/10/21	16.4	96.18	2	96.95	95.90	14.4	15,286	0.09%
2021/10/20	28.1	97.87	41	97.86	97.70	-12.9	15,171	-0.08%
2021/10/19	4.1	97.68	7.1	97.73	98.40	-3	15,081	-0.02%
2021/10/18	7.1	95.28	4	95.05	94.60	3.1	15,030	0.02%
2021/10/15	4	95.83	6.2	95.85	96.20	-2.2	15,075	-0.01%
2021/10/14	7	93.51	1	92.50	93.60	6	14,906	0.04%
2021/10/13	9.2	92.87	2.1	94.71	92.40	7.1	14,820	0.05%
2021/10/12	18.5	94.21	13	94.83	93.50	5.5	14,731	0.04%
2021/10/08	26	97.76	3.1	98.04	96.20	22.9	14,563	0.16%
2021/10/07	19.2	100.17	20	100.93	101.00	-0.8	14,200	-0.01%
2021/10/06	10.2	99.85	3	99.67	100.00	7.2	14,086	0.05%
2021/10/05	14.6	100.31	8	100.78	100.50	6.6	13,924	0.05%
2021/10/04	8.2	105.28	4	104.00	103.50	4.2	13,544	0.03%
2021/10/01	0	0.00	1.1	107.46	108.00	-1.1	13,320	-0.01%
2021/09/30	0.2	109.25	1.1	108.56	109.00	-0.9	13,249	-0.01%
2021/09/29	10.2	107.39	2	107.50	106.00	8.2	13,056	0.06%
2021/09/28	5.3	112.22	0	0.00	112.50	5.3	12,775	0.04%
2021/09/27	5.1	115.21	1	115.00	115.50	4.1	12,519	0.03%
2021/09/24	2.1	117.00	3	118.00	117.50	-0.9	12,451	-0.01%
2021/09/23	0	0.00	2	117.75	116.50	-2	12,536	-0.02%
2021/09/22	7.3	113.69	0	0.00	116.00	7.3	12,619	0.06%
2021/09/17	7.2	118.96	0.2	119.50	118.00	7	12,583	0.06%
2021/09/16	3	121.67	1	122.00	121.50	2	12,353	0.02%
2021/09/15	0	0.00	0.2	124.00	124.00	-0.2	12,299	0.00%
2021/09/14	3	124.67	1	125.00	124.50	2	12,349	0.02%
2021/09/13	3	125.33	0	0.00	124.00	3	12,395	0.02%
2021/09/10	11	126.23	14	126.36	128.00	-3	12,477	-0.02%
2021/09/09	1	122.00	1	123.00	122.00	0	12,421	0.00%
2021/09/08	0	0.00	2	117.50	119.50	-2	12,447	-0.02%
2021/09/07	2.5	120.26	2	121.50	121.50	0.5	12,404	0.00%
2021/09/06	5.2	125.42	2.2	124.59	124.50	3	12,357	0.02%
2021/09/03	3	128.17	13.5	127.91	128.50	-10.5	12,569	-0.08%
2021/09/02	2	126.50	0.1	126.50	125.50	1.9	12,521	0.02%
2021/09/01	1.6	126.34	7.3	126.35	126.50	-5.7	12,503	-0.05%
2021/08/31	2	127.50	5.4	127.11	128.50	-3.4	12,524	-0.03%
2021/08/30	9.1	127.94	0	0.00	129.00	9.1	12,664	0.07%
2021/08/27	0.2	124.33	2	126.25	127.00	-1.9	12,574	-0.01%
2021/08/26	3	123.00	2	122.50	123.50	1	12,541	0.01%
2021/08/25	13	122.58	1	122.00	122.50	12	12,618	0.10%
2021/08/23	2	122.00	5.1	121.31	121.00	-3.1	12,772	-0.02%
2021/08/20	1	117.00	5	116.20	116.00	-4	12,842	-0.03%
2021/08/19	3	115.33	7	116.07	115.50	-4	12,963	-0.03%
2021/08/18	2.6	117.67	45	115.82	119.00	-42.4	13,026	-0.33%
2021/08/17	5.9	118.70	0.1	117.36	117.00	5.8	13,114	0.04%
2021/08/16	0.1	120.65	5.5	121.24	122.00	-5.4	12,975	-0.04%
2021/08/13	3	123.48	0	123.00	120.00	3	13,105	0.02%
2021/08/12	4.1	125.75	3	125.83	125.50	1.1	13,011	0.01%
2021/08/11	1	126.50	2	127.50	127.00	-1	13,044	-0.01%
2021/08/10	4.1	127.44	3.5	125.58	126.50	0.6	13,131	0.00%
2021/08/09	3.1	127.36	5	129.60	128.00	-1.9	13,380	-0.01%
2021/08/06	24	131.10	3.2	132.47	129.00	20.8	13,718	0.15%
2021/08/05	19	131.50	2	131.75	132.00	17	13,958	0.12%
2021/08/04	6.1	129.76	18	129.74	131.00	-11.8	14,360	-0.08%
2021/08/03	18.1	125.05	7.3	125.51	127.00	10.8	14,475	0.07%
2021/08/02	21.1	124.29	18.1	125.08	125.50	3	14,467	0.02%
2021/07/30	5.1	122.69	33.2	122.61	122.50	-28.1	14,405	-0.19%
2021/07/29	1	113.00	2	114.25	115.00	-1	13,902	-0.01%
2021/07/28	5	111.70	2.3	111.57	112.50	2.8	14,116	0.02%
2021/07/27	8	115.75	1	115.01	115.00	7	14,374	0.05%
2021/07/26	6	115.92	0	0.00	115.00	6	14,731	0.04%
2021/07/23	7	115.57	0	115.50	115.00	7	15,164	0.05%
2021/07/22	5	118.00	25.2	119.37	117.50	-20.2	15,636	-0.13%
2021/07/21	6	119.17	18.1	119.22	119.50	-12.1	15,887	-0.08%
2021/07/20	3	117.67	7	118.14	118.00	-4	16,329	-0.02%
2021/07/19	4	116.75	3.5	117.93	117.50	0.5	16,317	0.00%
2021/07/16	12	115.67	4	116.25	116.50	8	16,454	0.05%
2021/07/15	9	118.49	26.3	117.68	120.00	-17.2	16,379	-0.11%
2021/07/14	4.6	115.48	10	114.60	114.50	-5.4	16,098	-0.03%
2021/07/13	11	116.00	21.3	115.73	115.50	-10.3	16,076	-0.06%
2021/07/12	9	111.72	12.3	112.38	112.50	-3.3	16,135	-0.02%
2021/07/09	7	111.00	4	111.26	111.00	3	16,200	0.02%
2021/07/08	18	112.97	7	112.86	112.00	11	16,373	0.07%
2021/07/07	2.5	113.50	13	114.77	114.50	-10.5	16,499	-0.06%
2021/07/06	7.2	113.17	6	114.42	113.00	1.2	16,851	0.01%
2021/07/05	3.1	113.66	8	113.56	114.00	-4.9	17,135	-0.03%
2021/07/01	9.2	111.61	19	111.50	111.00	-9.8	17,383	-0.06%
2021/06/30	20.1	111.63	16.2	112.40	112.00	3.9	17,625	0.02%
2021/06/29	15	110.83	11.2	112.17	113.00	3.8	17,685	0.02%
2021/06/28	21.3	113.14	0	113.00	112.50	21.3	17,702	0.12%
2021/06/25	0.1	115.50	3	117.33	117.50	-2.9	17,800	-0.02%
2021/06/24	0.3	115.50	2	115.75	115.50	-1.7	17,906	-0.01%
2021/06/23	1	114.00	14	114.18	116.00	-13	18,121	-0.07%
2021/06/22	17.3	112.51	6	113.08	113.00	11.3	18,176	0.06%
2021/06/21	7.3	112.99	2.1	112.76	113.00	5.2	18,272	0.03%
2021/06/18	1.3	116.97	8	117.88	116.50	-6.7	18,445	-0.04%
2021/06/17	3.1	115.36	2.2	117.90	118.00	0.8	18,570	0.00%
2021/06/16	4	116.88	4	116.76	115.50	0	18,872	0.00%
2021/06/15	19	117.58	7	118.00	118.00	12	19,182	0.06%
2021/06/11	14	118.43	20.1	118.75	118.50	-6.1	19,357	-0.03%
2021/06/10	1	115.50	25.2	115.74	116.50	-24.2	19,309	-0.13%
2021/06/09	17	113.94	3	113.67	114.00	14	19,532	0.07%
2021/06/08	8	116.25	8	115.56	115.50	0	19,798	0.00%
2021/06/07	16.2	112.75	41.2	113.06	115.50	-25	19,994	-0.13%
2021/06/04	17	110.79	1	110.50	111.00	16	19,968	0.08%
2021/06/03	7	111.21	3	111.67	112.00	4	20,393	0.02%
2021/06/02	22	111.16	2.1	110.83	111.00	19.9	20,500	0.10%
2021/06/01	5.1	112.89	3.1	113.00	113.00	2	20,846	0.01%
2021/05/31	5.1	110.72	16	111.03	111.50	-10.9	21,169	-0.05%
2021/05/28	9.1	110.00	8.6	109.72	110.50	0.5	21,319	0.00%
2021/05/27	6.1	105.42	7	107.00	109.00	-0.9	21,519	0.00%
2021/05/26	18.5	109.34	5	109.50	107.50	13.5	21,733	0.06%
2021/05/25	4	108.38	4.3	108.35	108.50	-0.3	21,844	0.00%
2021/05/24	2	105.50	1.1	106.80	106.50	0.9	22,003	0.00%
2021/05/21	4.1	105.97	3.6	108.10	105.50	0.5	22,453	0.00%
2021/05/20	4.1	105.76	5	106.50	106.50	-0.9	22,841	0.00%
2021/05/19	1	105.50	0	0.00	105.50	1	23,478	0.00%
2021/05/18	3	104.69	5	105.70	106.50	-2	24,781	-0.01%
2021/05/17	7	102.07	19.2	101.48	103.00	-12.2	24,950	-0.05%
2021/05/14	8	103.63	16.1	104.25	105.00	-8.1	26,053	-0.03%
2021/05/13	10.4	98.70	12.1	98.22	100.00	-1.7	25,966	-0.01%
2021/05/12	10.2	97.69	20	96.68	97.00	-9.8	25,924	-0.04%
2021/05/11	12.2	104.41	27	105.80	103.50	-14.9	25,978	-0.06%
2021/05/10	17.7	111.41	18.1	112.49	110.00	-0.4	26,092	0.00%
2021/05/07	11	109.18	17.5	111.89	113.00	-6.5	26,508	-0.02%
2021/05/06	3.1	107.00	2.1	108.22	107.50	1	26,802	0.00%
2021/05/05	7	107.50	2	108.26	106.50	5	26,960	0.02%
2021/05/04	10.2	109.47	8.4	110.24	111.50	1.7	27,386	0.01%
2021/05/03	15.3	112.70	16.3	113.21	112.50	-1	27,629	0.00%
2021/04/29	25.4	120.42	24.2	118.90	118.00	1.3	27,659	0.00%
2021/04/28	44.1	120.89	35.1	122.14	123.00	9	27,595	0.03%
2021/04/27	12	117.87	10.2	117.99	118.00	1.8	27,845	0.01%
2021/04/26	21.2	115.48	58.1	115.88	118.00	-36.9	28,423	-0.13%
2021/04/23	2	110.50	10	110.10	111.00	-8	28,473	-0.03%
2021/04/22	6.1	109.45	29	108.81	108.00	-22.9	28,964	-0.08%
2021/04/21	10.2	110.40	8	110.56	110.00	2.2	29,456	0.01%
2021/04/20	0	111.67	8	112.00	113.00	-8	30,225	-0.03%
2021/04/19	8.3	113.22	2.4	112.58	111.50	5.9	31,196	0.02%
2021/04/16	5.1	112.01	23.3	112.78	113.00	-18.2	31,585	-0.06%
2021/04/15	2.4	107.88	0	0.00	109.00	2.4	31,907	0.01%
2021/04/14	18	109.53	16.1	109.19	110.00	1.9	32,258	0.01%
2021/04/13	23.1	113.10	7.1	112.57	112.50	16.1	33,038	0.05%
2021/04/12	17	113.81	17.2	113.84	112.50	-0.2	33,479	0.00%
2021/04/09	9.1	112.81	14.2	112.36	112.00	-5.1	33,577	-0.02%
2021/04/08	6	111.17	8.1	111.25	111.50	-2	33,482	-0.01%
2021/04/07	8.1	110.88	11.2	111.62	111.50	-3.1	33,511	-0.01%
2021/04/06	3.1	111.00	41.3	111.19	111.50	-38.2	33,630	-0.11%
2021/04/01	14	107.18	7.8	107.48	107.50	6.2	33,613	0.02%
2021/03/31	14.1	108.15	3	107.83	107.50	11.1	33,924	0.03%
2021/03/30	13	109.88	9	109.94	111.00	4	34,424	0.01%
2021/03/29	8	108.87	10	108.75	109.00	-2	34,350	-0.01%
2021/03/26	3	106.50	13.1	106.77	107.00	-10.1	34,367	-0.03%
2021/03/25	1.3	105.31	32.2	105.20	106.00	-30.9	34,338	-0.09%
2021/03/24	2.3	106.42	2	106.50	107.00	0.3	34,381	0.00%
2021/03/23	13.3	108.89	34	108.54	108.00	-20.7	34,536	-0.06%
2021/03/22	2.9	107.52	12	107.71	108.00	-9.1	34,448	-0.03%
2021/03/19	11	105.79	3.2	107.29	108.00	7.8	34,461	0.02%
2021/03/18	3.3	105.55	22.1	106.36	106.50	-18.8	34,326	-0.05%
2021/03/17	8	103.44	4.1	103.50	103.00	3.9	34,419	0.01%
2021/03/16	5.1	103.29	8.1	103.43	104.00	-3	34,648	-0.01%
2021/03/15	17.3	102.25	4.2	102.62	102.50	13.1	34,624	0.04%
2021/03/12	16	105.75	8.2	104.60	105.00	7.8	34,457	0.02%
2021/03/11	3	103.33	17	104.03	105.00	-14	34,635	-0.04%
2021/03/10	7.1	101.85	7	102.86	101.00	0.1	34,705	0.00%
2021/03/09	33.4	99.45	13.1	100.07	101.00	20.2	34,756	0.06%
2021/03/08	32.1	102.94	6	102.58	102.50	26.1	34,625	0.08%
2021/03/05	11.5	102.28	13.1	101.69	102.00	-1.6	34,784	0.00%
2021/03/04	23.3	103.31	8.1	103.63	103.00	15.2	35,437	0.04%
2021/03/03	3.1	105.32	5.4	105.62	107.00	-2.3	35,207	-0.01%
2021/03/02	9.1	106.92	16.3	107.32	106.00	-7.2	35,039	-0.02%
2021/02/26	30.8	104.13	16.3	104.60	103.50	14.5	34,835	0.04%
2021/02/25	10.1	107.45	11	108.45	107.50	-0.9	34,544	0.00%
2021/02/24	30.1	107.52	11.2	107.06	106.00	18.9	34,504	0.05%
2021/02/23	26.6	108.22	15	108.87	110.00	11.6	34,280	0.03%
2021/02/22	20.1	111.55	35.1	111.99	112.00	-15.1	33,881	-0.04%
2021/02/19	44.1	112.88	14.2	112.72	113.50	29.9	33,474	0.09%
2021/02/18	61.5	117.00	34.3	116.86	117.50	27.2	32,992	0.08%
2021/02/17	2	116.00	9.6	116.00	116.00	-7.6	31,771	-0.02%
2021/02/05	52	103.25	106.6	103.96	105.50	-54.5	31,522	-0.17%	大賣/
2021/02/04	44	97.93	68.5	98.05	97.70	-24.5	30,348	-0.08%
2021/02/03	73	98.41	26	97.76	98.10	47	30,349	0.15%
2021/02/02	25.1	98.11	19.9	98.39	98.60	5.2	30,594	0.02%
2021/02/01	15	93.79	6	93.60	94.90	9	30,391	0.03%
2021/01/29	5.2	94.52	10.1	95.31	92.00	-4.9	30,242	-0.02%
2021/01/28	17.6	95.22	39.3	94.77	94.50	-21.7	29,989	-0.07%
2021/01/27	17.1	98.71	11.2	99.19	98.30	5.8	29,853	0.02%
2021/01/26	83.6	101.07	72.6	99.22	98.40	11.1	29,922	0.04%
2021/01/25	36.4	104.88	141.2	105.35	102.00	-104.8	30,592	-0.34%	大賣/鉅額交易
2021/01/22	56.1	104.74	7.5	104.93	105.00	48.6	30,189	0.16%
2021/01/21	113.1	105.15	24.5	104.98	105.50	88.6	29,972	0.30%	大買/
2021/01/20	34.5	105.61	25.1	105.21	104.50	9.4	29,786	0.03%
2021/01/19	38.4	104.90	44.7	105.55	105.50	-6.3	29,271	-0.02%
2021/01/18	30.2	98.48	42	99.00	100.50	-11.8	28,867	-0.04%
2021/01/15	19.6	100.00	23.1	99.30	98.00	-3.4	28,441	-0.01%
2021/01/14	33.1	99.96	20	99.76	99.00	13.1	28,182	0.05%
2021/01/13	17	95.85	97	96.45	99.60	-80	28,111	-0.28%
2021/01/12	35.5	93.56	70	93.41	92.20	-34.5	27,419	-0.13%
2021/01/11	14	90.06	11	90.15	90.40	3	26,570	0.01%
2021/01/08	43.2	88.44	17.1	88.86	88.00	26.1	26,340	0.10%
2021/01/07	37	89.75	10.2	90.03	89.40	26.8	25,958	0.10%
2021/01/06	58.5	88.55	34.1	88.75	88.50	24.5	25,686	0.10%
2021/01/05	25.1	85.31	13.2	85.62	86.60	11.9	24,823	0.05%
2021/01/04	11	83.19	12	82.79	83.90	-1	24,592	0.00%
2020/12/31	1	80.90	5	82.02	81.30	-4	24,334	-0.02%
2020/12/30	10.1	80.52	7	80.70	81.70	3.1	24,220	0.01%
2020/12/29	12.1	80.78	2	81.70	80.70	10.1	24,250	0.04%
2020/12/28	8	81.95	8	82.15	81.70	0	24,227	0.00%
2020/12/25	18	81.71	30.1	82.42	80.90	-12.1	24,055	-0.05%
2020/12/24	74	80.31	126	80.15	80.50	-52	23,732	-0.22%	大賣/
2020/12/23	7	77.19	4	78.08	77.20	3	23,165	0.01%
2020/12/22	7.1	78.53	5	79.44	78.20	2.1	22,995	0.01%
2020/12/21	4	79.47	22	79.47	79.50	-18	22,931	-0.08%
2020/12/18	0	79.40	2.1	79.36	78.90	-2.1	22,803	-0.01%
2020/12/17	2.2	79.66	4.1	79.72	79.50	-1.8	22,680	-0.01%
2020/12/16	2	78.95	9	78.81	78.70	-7	22,380	-0.03%
2020/12/15	6	77.27	5.1	77.54	77.60	0.9	22,256	0.00%
2020/12/14	10	77.18	9.1	77.67	77.00	1	22,036	0.00%
2020/12/11	12.1	78.90	7.9	79.40	78.80	4.2	21,894	0.02%
2020/12/10	13.1	80.16	35.1	80.01	80.60	-22	21,461	-0.10%
2020/12/09	13	79.76	6	79.60	79.50	7	20,991	0.03%
2020/12/08	14	78.96	10	78.61	79.50	4	20,695	0.02%
2020/12/07	15	79.19	18	79.99	78.80	-3	20,624	-0.01%
2020/12/04	9	79.21	7	79.81	79.60	2	20,184	0.01%
2020/12/03	1.2	77.55	11	77.47	77.90	-9.8	19,886	-0.05%
2020/12/02	12	76.68	16	76.14	77.30	-4	19,729	-0.02%
2020/12/01	34	76.86	25	76.68	76.70	9	19,595	0.05%
2020/11/30	32	78.87	46	77.78	76.60	-14	19,415	-0.07%
2020/11/27	3	74.43	8	74.61	74.40	-5	18,575	-0.03%
2020/11/26	1	73.30	3.3	73.63	73.50	-2.3	18,466	-0.01%
2020/11/25	2.1	73.34	6	72.92	72.50	-4	18,502	-0.02%
2020/11/24	12	73.44	0	0.00	73.40	12	18,396	0.07%
2020/11/23	16	74.24	18.3	73.86	73.90	-2.3	18,267	-0.01%
2020/11/20	1	73.00	0.1	72.47	72.90	0.9	18,014	0.00%
2020/11/19	0	0.00	2	73.00	72.90	-2	17,935	-0.01%
2020/11/18	8	73.16	14	72.91	73.00	-6	17,866	-0.03%
2020/11/17	6.1	72.32	11	72.25	72.00	-4.9	17,771	-0.03%
2020/11/16	3	71.37	11	71.57	71.90	-8	17,998	-0.04%
2020/11/13	15	70.47	9	70.37	70.50	6	18,176	0.03%
2020/11/12	4	71.78	14	71.86	72.00	-10	18,262	-0.05%
2020/11/11	2	71.45	41	71.49	71.50	-39	18,128	-0.22%
2020/11/10	3	71.20	28.4	71.07	71.50	-25.4	17,981	-0.14%
2020/11/09	5	69.86	28	69.83	70.20	-23	17,538	-0.13%
2020/11/06	3	68.23	219	68.49	68.70	-216	17,342	-1.25%	大賣/鉅額交易
2020/11/05	2.1	68.30	40	67.95	68.20	-38	17,146	-0.22%
2020/11/04	6	67.08	5	67.70	68.00	1	16,930	0.01%
2020/11/03	9	67.11	11	67.04	66.80	-2	16,716	-0.01%
2020/11/02	39	66.83	153	66.75	66.80	-114	16,467	-0.69%	大賣/鉅額交易
2020/10/30	2	63.10	3	63.33	63.20	-1	15,418	-0.01%
2020/10/29	15	62.16	9	62.01	62.50	6	15,695	0.04%
2020/10/28	9	63.70	5	63.32	63.10	4	16,235	0.02%
2020/10/27	41	65.12	8	64.84	64.40	33	16,273	0.20%
2020/10/26	8	66.46	19	66.57	66.30	-11	16,341	-0.07%
2020/10/23	4	65.08	16	65.11	65.20	-12	16,041	-0.07%
2020/10/22	9	64.10	24	64.21	64.40	-15	16,502	-0.09%
2020/10/21	8	63.83	58	63.71	64.10	-50	16,708	-0.30%
2020/10/20	8	62.31	7.1	62.22	61.90	0.9	16,222	0.01%
2020/10/19	3	61.77	20	61.79	61.90	-17	16,103	-0.11%
2020/10/16	15	61.71	14	61.96	61.20	1	16,002	0.01%
2020/10/15	11	61.18	12	61.33	61.30	-1	15,922	-0.01%
2020/10/14	12	61.09	1	61.00	60.90	11	15,768	0.07%
2020/10/13	14	61.59	4	61.65	61.80	10	15,618	0.06%
2020/10/12	30	62.09	55	62.13	62.10	-25	15,523	-0.16%
2020/10/08	25	61.15	20	61.22	61.50	5	15,126	0.03%
2020/10/07	11	60.09	9	59.80	60.10	2	14,997	0.01%
2020/10/06	14	60.53	12	60.43	60.20	2	15,039	0.01%
2020/10/05	31	60.93	21	60.70	60.50	10	15,004	0.07%
2020/09/30	2	59.15	3	59.53	59.20	-1	14,959	-0.01%
2020/09/29	8	59.38	3	58.60	58.60	5	15,097	0.03%
2020/09/28	4	59.90	3	60.33	60.20	1	15,071	0.01%
2020/09/25	14	58.46	17	58.35	58.90	-3	15,081	-0.02%
2020/09/24	13	58.53	2	58.60	58.20	11	15,193	0.07%
2020/09/23	20	60.20	13	59.87	59.90	7	15,347	0.05%
2020/09/22	41	60.56	2	60.55	60.40	39	15,304	0.25%
2020/09/21	4	61.75	1	61.70	61.70	3	15,289	0.02%
2020/09/18	3	62.67	9	62.46	62.40	-6	15,308	-0.04%
2020/09/17	3	62.40	7	62.44	62.30	-4	15,266	-0.03%
2020/09/16	4	62.38	10	62.64	62.40	-6	15,278	-0.04%
2020/09/15	6	62.08	7	62.14	62.00	-1	15,188	-0.01%
2020/09/14	2	61.60	0	0.00	61.60	2	15,276	0.01%
2020/09/11	0	0.00	4	61.35	61.30	-4	15,249	-0.03%
2020/09/10	10	62.02	12	61.58	61.20	-2	15,305	-0.01%
2020/09/09	2	60.85	14	60.91	62.00	-12	15,289	-0.08%
2020/09/08	27	61.17	7	61.19	61.40	20	15,271	0.13%
2020/09/07	24	60.83	10	60.79	61.00	14	15,274	0.09%
2020/09/04	14	59.41	1	59.20	59.50	13	15,281	0.09%
2020/09/03	18	60.33	11	60.41	60.30	7	15,251	0.05%
2020/09/02	68	60.09	0	0.00	60.20	68	15,232	0.45%
2020/09/01	3	61.30	2	61.15	61.30	1	15,085	0.01%
2020/08/31	14	61.38	3	61.20	61.20	11	15,154	0.07%
2020/08/28	6	61.05	5	61.18	61.10	1	15,030	0.01%
2020/08/27	5	61.66	1.1	61.52	61.60	4	15,205	0.03%
2020/08/26	22	61.98	1	61.70	61.90	21	15,197	0.14%
2020/08/25	3	61.80	7	62.23	62.10	-4	15,200	-0.03%
2020/08/24	9	61.26	3	61.30	61.30	6	15,508	0.04%
2020/08/21	23	61.49	18	61.79	61.90	5	15,499	0.03%
2020/08/20	57	61.58	20	61.50	61.10	37	15,442	0.24%
2020/08/19	31	65.37	17	65.26	64.80	14	15,036	0.09%
2020/08/18	42.6	67.08	6	67.32	67.00	36.6	14,760	0.25%
2020/08/17	8	68.19	0.3	68.40	68.40	7.7	14,617	0.05%
2020/08/14	13	66.91	0	0.00	66.80	13	14,748	0.09%
2020/08/13	21	68.36	11	68.14	68.00	10	14,659	0.07%
2020/08/12	23.1	69.77	13	69.86	69.90	10.1	14,630	0.07%
2020/08/11	13	70.49	5	70.58	70.40	8	14,577	0.05%
2020/08/10	28	70.63	4	70.73	70.40	24	14,476	0.17%
2020/08/07	27	70.84	14	70.56	70.30	13	14,458	0.09%
2020/08/06	58	70.63	15	70.76	70.90	43	14,345	0.30%
2020/08/05	42	70.57	5	70.36	70.30	37	14,191	0.26%
2020/08/04	45	71.10	9	71.24	70.60	36	13,930	0.26%
2020/08/03	67	72.55	25.1	72.03	71.60	41.9	13,492	0.31%
2020/07/31	14.5	75.98	24	75.30	75.60	-9.5	12,811	-0.07%
2020/07/30	28	74.88	13	74.92	75.50	15	12,677	0.12%
2020/07/29	4	72.23	8.1	72.60	72.50	-4.1	12,382	-0.03%
2020/07/28	50	73.90	57	74.06	70.70	-7	12,268	-0.06%
2020/07/27	60	73.03	65	74.51	73.00	-5	11,638	-0.04%
2020/07/24	15.1	70.60	3	71.87	69.90	12.1	11,081	0.11%
2020/07/23	12	71.56	1	71.50	71.80	11	10,898	0.10%
2020/07/22	3	71.83	4	72.38	71.80	-1	10,879	-0.01%
2020/07/21	2.1	72.08	16	71.78	72.00	-13.9	10,752	-0.13%
2020/07/20	0.2	70.30	1	70.40	70.60	-0.9	10,653	-0.01%
2020/07/17	51	69.21	0	0.00	69.30	51	10,703	0.48%
2020/07/16	4	70.30	1	69.70	69.70	3	10,702	0.03%
2020/07/15	6	70.87	5.2	71.13	70.70	0.8	10,723	0.01%
2020/07/14	53	71.02	8	71.05	70.70	45	10,890	0.41%
2020/07/13	1.1	72.47	6	72.30	72.40	-4.9	10,838	-0.05%
2020/07/10	20.2	71.11	11	71.54	71.60	9.2	10,829	0.09%
2020/07/09	10.1	70.58	8	70.88	70.40	2.1	10,785	0.02%
2020/07/08	76.1	69.43	1	69.50	69.50	75.1	10,545	0.71%
2020/07/07	7	71.16	3	70.27	70.50	4	10,396	0.04%
2020/07/06	8	71.56	4	71.68	71.60	4	10,289	0.04%
2020/07/03	3	72.00	2	72.70	71.90	1	10,198	0.01%
2020/07/02	3	70.63	7.2	70.74	72.70	-4.2	10,104	-0.04%
2020/07/01	3	67.70	2	67.50	68.00	1	9,887	0.01%
2020/06/30	4.1	67.40	0	0.00	67.60	4.1	9,908	0.04%
2020/06/29	0	0.00	3	67.77	67.30	-3	9,975	-0.03%
2020/06/24	1	68.10	0	0.00	68.00	1	10,071	0.01%
2020/06/23	2.1	67.30	0	0.00	67.80	2.1	10,170	0.02%
2020/06/22	0	0.00	1	68.30	68.20	-1	10,310	-0.01%
2020/06/19	0	0.00	1	68.10	68.20	-1	10,480	-0.01%
2020/06/18	2	67.10	0	0.00	67.50	2	10,454	0.02%
2020/06/17	1	67.90	2	67.95	68.00	-1	10,597	-0.01%
2020/06/16	0	0.00	1	67.50	67.30	-1	10,947	-0.01%
2020/06/15	1	66.30	1	66.60	65.60	0	11,239	0.00%
2020/06/12	2	65.65	0	0.00	66.30	2	11,406	0.02%
2020/06/10	0	0.00	15	67.77	68.00	-15	11,675	-0.13%
2020/06/09	1.2	66.44	1	67.00	66.20	0.2	11,883	0.00%
2020/06/08	3	68.20	4	68.00	68.00	-1	12,024	-0.01%
2020/06/05	12	67.48	22.1	67.78	68.20	-10.1	11,980	-0.08%
2020/06/04	2	66.90	8	66.58	66.80	-6	11,922	-0.05%
2020/06/03	1	66.80	11	65.99	66.50	-10	12,037	-0.08%
2020/06/02	1	63.00	3	63.20	63.50	-2	11,846	-0.02%
2020/06/01	11	62.66	1	62.60	62.80	10	11,862	0.08%
2020/05/29	2	61.20	13	61.35	61.80	-11	11,822	-0.09%
2020/05/28	7	61.53	3	61.37	61.30	4	11,579	0.03%
2020/05/27	22	61.75	1	61.30	61.00	21	11,656	0.18%
2020/05/26	4	61.33	0	0.00	61.40	4	11,723	0.03%
2020/05/25	8	61.06	7	61.17	61.10	1	11,733	0.01%
2020/05/22	5	61.50	0	0.00	61.30	5	11,709	0.04%
2020/05/21	13	62.15	3	62.70	63.00	10	11,682	0.09%
2020/05/20	5	61.34	0	0.00	61.70	5	11,415	0.04%
2020/05/19	1	61.70	0	0.00	62.20	1	11,304	0.01%
2020/05/18	10	63.39	1	63.10	62.60	9	11,249	0.08%
2020/05/15	2	65.85	0	0.00	66.40	2	11,217	0.02%
2020/05/14	6	66.75	3	66.60	66.50	3	11,200	0.03%
2020/05/12	2	68.05	0	0.00	68.10	2	11,132	0.02%
2020/05/11	1	69.00	6	68.83	68.90	-5	11,207	-0.04%
2020/05/08	0	0.00	1	67.50	67.60	-1	11,212	-0.01%
2020/05/07	0	0.00	9	66.18	66.20	-9	11,275	-0.08%
2020/05/06	1.2	65.15	0	0.00	64.40	1.2	11,311	0.01%
2020/05/05	0	0.00	6	65.17	65.00	-6	11,260	-0.05%
2020/05/04	9	63.64	1	64.20	64.40	8	11,292	0.07%
2020/04/30	3	66.10	8	66.38	67.10	-5	11,242	-0.04%
2020/04/29	7	65.70	0	0.00	65.30	7	11,365	0.06%
2020/04/28	1	64.50	1.2	64.80	64.80	-0.2	11,470	0.00%
2020/04/27	0	0.00	5	64.78	65.30	-5	11,653	-0.04%
2020/04/24	1.4	63.05	0	0.00	63.10	1.4	11,585	0.01%
2020/04/22	3	61.57	0	0.00	62.60	3	11,688	0.03%
2020/04/21	1	64.60	2	63.90	63.10	-1	11,654	-0.01%
2020/04/20	11	65.82	7	65.67	65.50	4	11,622	0.03%
2020/04/17	4	66.38	2	66.80	66.80	2	11,566	0.02%
2020/04/15	0	0.00	1	65.90	65.50	-1	11,416	-0.01%
2020/04/14	0	65.00	1	65.20	65.00	-1	11,362	-0.01%
2020/04/13	1	61.70	1	61.70	62.00	0	11,287	0.00%
2020/04/10	1	61.10	1	61.50	61.50	0	11,466	0.00%
2020/04/09	3	62.30	3	63.10	62.20	0	11,485	0.00%
2020/04/07	2	61.10	3	61.30	61.70	-1	11,386	-0.01%
2020/04/06	0	0.00	13	58.40	58.80	-13	11,236	-0.12%
2020/04/01	4	57.13	1	58.00	57.20	3	11,185	0.03%
2020/03/31	1	59.40	0	0.00	58.60	1	11,129	0.01%
2020/03/30	0	0.00	30	57.25	59.20	-30	10,968	-0.27%
2020/03/26	13	59.69	11	59.55	59.80	2	10,723	0.02%
2020/03/25	0	0.00	3	59.43	58.90	-3	10,656	-0.03%
2020/03/24	0	0.00	5	54.88	54.30	-5	10,519	-0.05%
2020/03/23	3	51.53	0	0.00	51.00	3	10,435	0.03%
2020/03/20	3	52.53	2	53.45	54.20	1	10,359	0.01%
2020/03/19	5	50.20	0	0.00	50.20	5	10,011	0.05%
2020/03/18	3	55.70	2	56.10	55.50	1	10,048	0.01%
2020/03/17	14	57.65	5	58.00	57.70	9	10,224	0.09%
2020/03/16	3	60.07	1	59.30	59.30	2	10,022	0.02%
2020/03/13	7	59.34	0	0.00	61.00	7	9,798	0.07%
2020/03/12	5.2	63.54	0	0.00	62.70	5.2	9,516	0.05%
2020/03/11	5	67.70	21	69.20	67.30	-16	9,733	-0.16%
2020/03/10	29	67.72	1	68.20	68.00	28	9,658	0.29%
2020/03/09	7	69.13	0	0.00	68.90	7	9,586	0.07%
2020/03/06	3	71.50	0	0.00	71.50	3	9,420	0.03%
2020/03/04	0	0.00	2	72.05	72.50	-2	9,349	-0.02%
2020/03/03	2.9	71.53	2	72.50	72.50	0.9	9,314	0.01%
2020/03/02	3	70.27	0	0.00	70.10	3	9,187	0.03%
2020/02/27	7	71.51	2	72.00	71.30	5	9,246	0.05%
2020/02/26	6	72.62	1	72.90	72.80	5	9,077	0.06%
2020/02/25	11	73.92	0	0.00	73.50	11	9,010	0.12%
2020/02/24	1	74.10	0	0.00	73.90	1	9,016	0.01%
2020/02/21	0	0.00	1	75.90	75.20	-1	9,019	-0.01%
2020/02/20	1	77.40	1	75.60	75.60	0	9,036	0.00%
2020/02/19	1	75.90	1	77.60	76.40	0	9,065	0.00%
2020/02/17	1	76.60	11	76.56	76.70	-10	8,827	-0.11%
2020/02/14	2	77.10	2	77.20	77.40	0	8,831	0.00%
2020/02/13	0	0.00	2	77.90	77.50	-2	8,799	-0.02%
2020/02/12	1	78.20	1	78.20	77.50	0	8,803	0.00%
2020/02/11	6	76.13	3	76.17	76.20	3	8,754	0.03%
2020/02/10	1	73.50	1	74.50	74.90	0	8,744	0.00%
2020/02/07	2	75.30	1	74.80	74.80	1	8,701	0.01%
2020/02/06	3	77.17	1.6	76.84	77.90	1.4	8,646	0.02%
2020/02/05	0	0.00	5	74.86	74.80	-5	8,659	-0.06%
2020/02/04	2	72.00	0	0.00	73.70	2	8,637	0.02%
2020/02/03	0	0.00	3	71.63	72.80	-3	8,920	-0.03%
2020/01/31	2	74.60	0	0.00	74.60	2	8,719	0.02%
2020/01/30	4	75.20	9	75.57	74.10	-5	8,623	-0.06%
2020/01/17	1	79.00	0	0.00	79.30	1	8,578	0.01%
2020/01/16	8	79.13	1	79.60	79.30	7	8,546	0.08%
2020/01/15	1	81.10	6	81.28	81.10	-5	8,523	-0.06%
2020/01/14	0	0.00	1	81.30	81.20	-1	8,463	-0.01%
2020/01/13	4	80.30	0	0.00	80.70	4	8,442	0.05%
2020/01/09	0	0.00	4	79.85	79.80	-4	8,521	-0.05%
2020/01/08	5	78.40	16	78.15	77.40	-11	8,510	-0.13%
2020/01/07	0	0.00	1	78.40	78.70	-1	8,542	-0.01%
2020/01/06	11	79.30	4	78.68	78.70	7	8,755	0.08%
2020/01/03	9	82.77	4	81.70	81.80	5	8,582	0.06%
2020/01/02	4.1	82.87	0	0.00	82.80	4.1	8,527	0.05%
2019/12/31	0	0.00	1	83.60	83.20	-1	8,480	-0.01%
2019/12/30	0.1	84.00	2	84.50	84.40	-1.9	8,544	-0.02%
2019/12/27	1	84.60	1	84.70	85.20	0	8,590	0.00%
2019/12/26	2	83.55	0	0.00	83.50	2	8,570	0.02%
2019/12/25	0.1	83.80	6	84.23	83.90	-6	8,771	-0.07%
2019/12/23	4	84.90	0	0.00	85.40	4	8,875	0.05%
2019/12/20	0.1	84.20	2	84.10	84.60	-2	8,966	-0.02%
2019/12/18	0	0.00	3.5	85.11	85.40	-3.5	8,868	-0.04%
2019/12/17	0.5	84.70	0	0.00	85.00	0.5	8,897	0.01%
2019/12/16	0	0.00	0.5	83.90	84.10	-0.5	8,840	-0.01%
2019/12/13	16	86.10	8	85.09	85.20	8	8,802	0.09%
2019/12/12	6	83.78	34.4	83.25	84.60	-28.4	8,463	-0.34%
2019/12/11	5	80.26	2	80.20	80.40	3	8,097	0.04%
2019/12/09	3	79.77	22	80.00	80.00	-19	8,131	-0.23%
2019/12/06	50	81.48	58	81.74	79.70	-8	8,083	-0.10%
2019/12/03	0	0.00	1	75.40	75.50	-1	7,716	-0.01%
2019/12/02	0	0.00	1	75.50	75.80	-1	7,812	-0.01%
2019/11/29	0	0.00	1	75.60	75.60	-1	7,862	-0.01%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/26	0	0.00	1.5	77.03	77.30	-1.5	7,862	-0.02%
2019/11/25	5	77.10	0	0.00	77.00	5	7,680	0.07%
2019/11/21	3	77.40	2	77.30	77.60	1	7,774	0.01%
2019/11/18	0	0.00	4	79.25	79.70	-4	7,801	-0.05%
2019/11/15	0	0.00	4	78.80	78.20	-4	7,873	-0.05%
2019/11/13	2	77.80	0	0.00	78.00	2	7,971	0.03%
2019/11/12	2	78.30	0	0.00	78.30	2	8,045	0.02%
2019/11/08	5	78.74	0	0.00	78.30	5	8,226	0.06%
2019/11/07	0	0.00	2	79.70	79.70	-2	8,241	-0.02%
2019/11/05	1	79.80	5	79.82	80.00	-4	8,257	-0.05%
2019/11/04	12	79.97	4.5	80.22	80.50	7.5	8,371	0.09%
2019/11/01	1	79.90	0	0.00	80.00	1	8,352	0.01%
2019/10/31	0	0.00	9.4	79.96	79.50	-9.4	8,472	-0.11%
2019/10/28	5	78.30	1	79.00	78.10	4	8,187	0.05%
2019/10/25	0	0.00	2.6	79.10	79.40	-2.6	8,106	-0.03%
2019/10/24	0	0.00	2	79.15	79.20	-2	8,088	-0.02%
2019/10/23	1	79.00	3	78.93	78.60	-2	8,067	-0.02%
2019/10/22	1	77.90	0	0.00	78.00	1	8,044	0.01%
2019/10/21	1	77.80	0	0.00	77.70	1	8,103	0.01%
2019/10/18	4	77.95	3.6	77.85	78.00	0.4	8,128	0.00%
2019/10/17	1	77.30	10	77.00	77.40	-9	8,228	-0.11%
2019/10/16	0	0.00	6	76.72	77.00	-6	8,205	-0.07%
2019/10/15	5	77.70	1	77.20	76.80	4	8,254	0.05%
2019/10/14	1	74.70	0	0.00	76.80	1	8,264	0.01%
2019/10/08	0	0.00	1	73.90	74.00	-1	8,099	-0.01%
2019/10/07	0	0.00	1	73.40	73.40	-1	8,278	-0.01%
2019/10/04	1	73.30	2	72.95	72.80	-1	8,355	-0.01%
2019/10/01	1	72.50	4	72.98	73.50	-3	8,350	-0.04%
2019/09/25	3	71.27	0	0.00	71.30	3	8,390	0.04%
2019/09/23	0	0.00	1	72.90	73.10	-1	8,466	-0.01%
2019/09/20	2	73.40	0	0.00	73.30	2	8,498	0.02%
2019/09/19	0	0.00	3	73.00	73.20	-3	8,464	-0.04%
2019/09/16	0	0.00	2	71.85	72.10	-2	8,579	-0.02%
2019/09/12	6	71.90	7	71.81	72.00	-1	8,641	-0.01%
2019/09/11	0	0.00	0.1	70.60	71.00	-0.1	8,831	0.00%
2019/09/10	3	70.50	3	70.70	70.70	0	8,845	0.00%
2019/09/09	0	0.00	1	71.60	71.60	-1	8,867	-0.01%
2019/09/06	1	72.10	2	71.90	71.90	-1	8,940	-0.01%
2019/09/05	4	71.15	2	71.50	72.00	2	8,908	0.02%
2019/09/04	0	0.00	4	70.85	71.30	-4	8,789	-0.05%
2019/09/03	7	69.77	0	0.00	69.50	7	8,737	0.08%
2019/09/02	2	70.95	3	71.17	71.50	-1	8,712	-0.01%
2019/08/30	1	71.60	0	0.00	71.40	1	8,733	0.01%
2019/08/29	2	69.65	1	69.20	69.90	1	8,673	0.01%
2019/08/23	0	0.00	1	71.00	70.70	-1	9,005	-0.01%
2019/08/22	0	0.00	2	69.90	70.70	-2	9,030	-0.02%
2019/08/21	0	0.00	4	69.65	69.30	-4	9,194	-0.04%
2019/08/20	1	69.30	0	0.00	69.30	1	9,215	0.01%
2019/08/19	1	67.60	1	69.00	68.70	0	9,189	0.00%
2019/08/15	3	66.97	1	66.80	67.00	2	9,413	0.02%
2019/08/14	2	68.55	6	68.63	68.30	-4	9,544	-0.04%
2019/08/13	1	66.90	0	0.00	66.60	1	9,528	0.01%
2019/08/12	2	68.65	0	0.00	68.90	2	9,513	0.02%
2019/08/07	0	0.00	4	68.98	68.80	-4	9,495	-0.04%
2019/08/06	3	67.17	0	0.00	68.30	3	9,502	0.03%
2019/08/02	0	0.00	1	67.60	68.80	-1	9,263	-0.01%
2019/08/01	2	69.95	2	70.60	69.40	0	9,148	0.00%
2019/07/30	0	0.00	1	69.80	69.70	-1	9,073	-0.01%
2019/07/29	1	69.90	4	69.70	69.90	-3	9,121	-0.03%
2019/07/26	3	69.40	0	0.00	69.60	3	9,208	0.03%
2019/07/25	3	70.80	0	0.00	71.00	3	9,277	0.03%
2019/07/24	0	0.00	1	71.40	70.90	-1	9,355	-0.01%
2019/07/23	1	71.10	2	71.50	71.00	-1	9,462	-0.01%
2019/07/22	2	70.40	1	70.20	70.50	1	9,449	0.01%
2019/07/19	1	70.60	23	69.70	70.40	-22	9,486	-0.23%
2019/07/18	1	67.90	2	67.95	67.60	-1	9,468	-0.01%
2019/07/17	17	68.27	1	67.70	67.50	16	9,487	0.17%
2019/07/16	0	0.00	10	69.40	69.10	-10	9,416	-0.11%
2019/07/15	2	69.00	2	68.50	69.10	0	9,449	0.00%
2019/07/12	2	67.50	0	0.00	67.50	2	9,592	0.02%
2019/07/11	4	67.88	4	68.33	68.40	0	10,008	0.00%
2019/07/10	2	64.60	30	65.62	66.10	-28	9,776	-0.29%
2019/07/09	0	0.00	1	64.20	64.10	-1	9,693	-0.01%
2019/07/08	17	65.07	0	0.00	64.50	17	9,752	0.17%
2019/07/05	1	65.40	2	65.90	66.20	-1	9,730	-0.01%
2019/07/04	2	66.60	13	66.35	65.30	-11	9,683	-0.11%
2019/07/03	1	64.60	0	0.00	64.40	1	9,581	0.01%
2019/07/02	12	64.96	0	0.00	64.60	12	9,582	0.13%
2019/07/01	13	66.12	6	66.38	66.10	7	9,615	0.07%
2019/06/28	3	62.40	7	62.00	61.50	-4	9,809	-0.04%
2019/06/27	0	0.00	2	62.35	62.80	-2	9,949	-0.02%
2019/06/25	2	62.10	0	0.00	61.30	2	9,956	0.02%
2019/06/24	0	0.00	1	62.80	63.00	-1	10,142	-0.01%
2019/06/20	3	62.43	0	0.00	62.50	3	10,219	0.03%
2019/06/19	2	62.25	8	60.79	62.30	-6	10,393	-0.06%
2019/06/18	2	58.60	1	58.90	58.40	1	10,199	0.01%
2019/06/17	1	59.10	2	58.90	58.40	-1	10,296	-0.01%
2019/06/14	0	0.00	1	60.10	60.00	-1	10,305	-0.01%
2019/06/13	0	0.00	2	60.70	60.60	-2	10,283	-0.02%
2019/06/10	1	59.90	11	59.90	59.90	-10	10,344	-0.10%
2019/06/04	1	59.00	1	59.50	59.00	0	10,403	0.00%
2019/06/03	1.2	59.08	0	0.00	60.00	1.2	10,359	0.01%
2019/05/31	4.2	59.76	9	59.92	59.80	-4.8	10,322	-0.05%
2019/05/30	12	58.88	0	0.00	58.60	12	10,173	0.12%
2019/05/29	1	57.80	0	0.00	58.40	1	10,248	0.01%
2019/05/23	11	59.54	0	0.00	58.30	11	10,236	0.11%
2019/05/21	6	62.43	1	62.10	62.60	5	9,963	0.05%
2019/05/20	1	65.00	0	0.00	64.50	1	9,737	0.01%
2019/05/17	12	66.69	1	66.30	65.60	11	9,654	0.11%
2019/05/16	0	0.00	3	69.10	68.50	-3	9,537	-0.03%
2019/05/15	5	68.50	5	68.40	68.00	0	9,479	0.00%
2019/05/14	8	66.90	4.1	66.85	66.80	3.9	9,451	0.04%
2019/05/09	8	69.80	12	69.53	69.40	-4	9,431	-0.04%
2019/05/07	1	71.30	0	0.00	71.00	1	9,252	0.01%
2019/05/03	0	0.00	1	70.80	72.00	-1	9,211	-0.01%
2019/05/02	4	71.28	0	0.00	70.70	4	9,077	0.04%
2019/04/30	0	71.50	0	0.00	71.70	0	8,938	0.00%
2019/04/26	0	0.00	10	72.60	73.10	-10	8,692	-0.12%
2019/04/24	4	72.80	6	73.33	73.10	-2	8,561	-0.02%
2019/04/22	0	0.00	2	75.40	75.00	-2	8,378	-0.02%
2019/04/19	9	73.62	0	0.00	75.50	9	8,333	0.11%
2019/04/18	0	0.00	3	75.53	74.10	-3	8,182	-0.04%
2019/04/17	0	0.00	3	74.60	75.20	-3	8,000	-0.04%
2019/04/15	0	0.00	2	71.00	71.00	-2	7,643	-0.03%
2019/04/12	2	69.80	0	0.00	69.70	2	7,682	0.03%
2019/04/11	0	0.00	0.3	71.00	71.40	-0.3	7,774	0.00%
2019/04/10	0	0.00	15.4	71.43	71.80	-15.4	7,888	-0.20%
2019/04/09	0	0.00	1	71.00	70.80	-1	7,839	-0.01%
2019/04/08	3	71.17	2	70.60	70.60	1	7,828	0.01%
2019/04/02	17	70.03	12	71.25	70.60	5	7,607	0.07%
2019/04/01	8	67.90	11	68.84	68.70	-3	7,262	-0.04%
2019/03/29	4	67.35	0	0.00	67.50	4	7,033	0.06%
2019/03/28	4	67.75	10	68.02	67.70	-6	7,034	-0.09%
2019/03/27	4	68.73	19	68.87	68.40	-15	7,012	-0.21%
2019/03/26	2	67.25	10	67.70	67.50	-8	6,729	-0.12%
2019/03/25	0	0.00	6	64.60	65.00	-6	6,562	-0.09%
2019/03/22	3	65.93	6	65.97	65.90	-3	6,510	-0.05%
2019/03/21	0	0.00	0.8	63.50	63.70	-0.8	6,275	-0.01%
2019/03/20	3	62.83	1	63.00	63.00	2	6,223	0.03%
2019/03/19	4	62.70	1	62.70	62.60	3	6,138	0.05%
2019/03/18	2	62.20	0	0.00	62.70	2	6,069	0.03%
2019/03/14	0	0.00	1	63.10	63.00	-1	5,904	-0.02%
2019/03/13	2	62.40	0	0.00	63.00	2	6,077	0.03%
2019/03/12	1	62.90	0	0.00	62.90	1	6,090	0.02%
2019/03/11	1	62.40	0	0.00	62.20	1	6,135	0.02%
2019/03/08	0.8	63.20	0	0.00	63.50	0.8	6,254	0.01%
2019/03/06	6	63.80	10	63.80	64.00	-4	6,505	-0.06%
2019/03/05	0	0.00	0.2	63.40	63.50	-0.2	6,669	0.00%
2019/02/27	5	63.00	0	0.00	62.90	5	6,563	0.08%
2019/02/26	0	0.00	17	64.69	64.50	-17	6,364	-0.27%
2019/02/25	0	0.00	3	62.00	62.00	-3	6,185	-0.05%
2019/02/21	3	59.90	0	0.00	59.90	3	6,438	0.05%
2019/02/20	0	0.00	1	59.80	60.40	-1	6,453	-0.02%
2019/02/18	0	0.00	1	59.50	58.60	-1	6,490	-0.02%
2019/02/15	9	58.90	2	59.20	58.90	7	6,520	0.11%
2019/02/14	2	58.85	0	0.00	58.80	2	6,611	0.03%
2019/02/12	0	0.00	1	59.70	60.30	-1	6,620	-0.02%
2019/02/11	1	59.00	0	0.00	58.80	1	6,641	0.02%
2019/01/30	0	0.00	2	60.00	60.00	-2	6,624	-0.03%
2019/01/28	0	0.00	1	60.30	60.50	-1	6,591	-0.02%
2019/01/25	1	59.70	4	60.48	60.50	-3	6,638	-0.05%
2019/01/24	3	58.50	1	58.70	58.70	2	6,582	0.03%
2019/01/23	0	0.00	3	58.70	58.30	-3	6,728	-0.04%
2019/01/22	0	0.00	2	58.70	58.50	-2	6,784	-0.03%
2019/01/21	1	59.40	2	59.05	58.80	-1	6,848	-0.01%
2019/01/18	0	0.00	2	58.65	58.80	-2	6,907	-0.03%
2019/01/17	2	57.90	2	58.10	58.10	0	6,967	0.00%
2019/01/16	1	58.50	4	58.45	58.60	-3	7,031	-0.04%
2019/01/15	0	0.00	4	58.38	58.60	-4	7,036	-0.06%
2019/01/14	1	57.20	0	0.00	57.30	1	7,001	0.01%
2019/01/11	1	57.50	0	0.00	57.60	1	7,172	0.01%
2019/01/10	0	0.00	0.6	57.00	57.00	-0.6	7,175	-0.01%
2019/01/09	3	55.67	6	56.37	56.30	-3	7,187	-0.04%
2019/01/07	5	55.26	2	55.00	55.00	3	7,232	0.04%
2019/01/04	6	55.17	8	54.90	55.20	-2	7,246	-0.03%
2019/01/03	12	55.07	7	56.50	56.00	5	7,624	0.07%
2019/01/02	14	57.13	0	0.00	56.50	14	7,538	0.19%
2018/12/27	0	0.00	2	58.30	57.90	-2	7,546	-0.03%
2018/12/26	2	57.50	2	57.80	57.00	0	7,610	0.00%
2018/12/25	1	58.10	0	0.00	57.30	1	7,673	0.01%
2018/12/24	1	58.20	0	0.00	58.10	1	7,704	0.01%
2018/12/22	2	58.35	0	0.00	58.20	2	7,732	0.03%
2018/12/20	1	59.70	1	60.00	59.80	0	7,815	0.00%
2018/12/19	3	60.20	1	60.30	60.30	2	7,768	0.03%
2018/12/17	5	60.30	1	60.50	60.30	4	7,880	0.05%
2018/12/14	0	0.00	5	60.24	60.30	-5	7,907	-0.06%
2018/12/10	5	59.50	0	0.00	59.40	5	7,909	0.06%
2018/12/06	6	60.10	8	59.88	59.70	-2	7,958	-0.03%
2018/12/05	1	62.50	3	62.73	62.80	-2	7,815	-0.03%
2018/12/03	10	64.78	6	63.33	64.50	4	7,809	0.05%
2018/11/30	3	62.00	8	61.98	62.40	-5	7,672	-0.07%
2018/11/29	3	62.73	4	63.53	62.00	-1	7,506	-0.01%
2018/11/28	2	60.50	26	59.92	62.50	-24	7,288	-0.33%
2018/11/27	3	58.17	0	0.00	58.00	3	7,017	0.04%
2018/11/26	2	57.70	1	57.90	57.40	1	7,023	0.01%
2018/11/23	1	56.20	0	0.00	56.40	1	6,968	0.01%
2018/11/21	5	56.44	1	56.80	56.60	4	6,904	0.06%
2018/11/20	4	57.88	0	0.00	57.60	4	6,686	0.06%
2018/11/16	0	0.00	0.5	60.20	60.30	-0.5	6,541	-0.01%
2018/11/15	20	59.45	0	0.00	59.50	20	6,510	0.31%
2018/11/14	5	59.42	2	59.30	59.50	3	6,473	0.05%
2018/11/13	2	59.55	0	0.00	59.50	2	6,465	0.03%
2018/11/12	0	0.00	16	61.24	61.00	-16	6,376	-0.25%
2018/11/09	7	60.60	0	0.00	60.60	7	6,359	0.11%
2018/11/08	1	61.80	0	0.00	61.80	1	6,433	0.02%
2018/11/07	10	61.20	0	0.00	61.20	10	6,456	0.15%
2018/11/06	2	61.10	0	0.00	61.60	2	6,501	0.03%
2018/11/02	0	0.00	14	63.04	62.60	-14	6,580	-0.21%
2018/10/31	7	61.21	0	0.00	62.40	7	6,676	0.10%
2018/10/26	3	61.23	1	61.41	61.70	2	6,544	0.03%
2018/10/25	2	61.00	5	60.80	60.60	-3	6,565	-0.05%
2018/10/23	2	61.45	2	61.50	61.90	0	7,046	0.00%
2018/10/22	12	62.18	2	61.60	62.20	10	7,161	0.14%
2018/10/19	1	61.40	0	0.00	62.40	1	7,181	0.01%
2018/10/18	0.5	63.50	3	64.60	63.20	-2.5	7,076	-0.04%
2018/10/17	1	64.90	0	0.00	65.00	1	7,089	0.01%
2018/10/15	8	63.30	0	0.00	63.30	8	7,290	0.11%
2018/10/12	0	0.00	1	63.80	63.70	-1	7,249	-0.01%
2018/10/11	18	62.93	0.1	62.20	61.80	17.9	7,236	0.25%
2018/10/09	5	69.54	0	0.00	68.60	5	6,846	0.07%
2018/10/08	2	70.40	0	0.00	69.70	2	6,754	0.03%
2018/10/05	2	72.70	1	72.00	70.70	1	6,736	0.01%
2018/10/04	0	0.00	2	73.60	73.10	-2	6,728	-0.03%
2018/10/03	1	75.40	1	75.50	75.40	0	6,665	0.00%
2018/10/02	2	75.20	0	0.00	74.90	2	6,633	0.03%
2018/10/01	1	75.40	0	0.00	74.90	1	6,591	0.02%
2018/09/28	0	0.00	1	75.20	74.50	-1	6,556	-0.02%
2018/09/27	0	0.00	2	74.35	74.10	-2	6,468	-0.03%
2018/09/21	0	0.00	2	73.90	73.50	-2	6,571	-0.03%
2018/09/20	0	0.00	1	73.30	72.70	-1	6,579	-0.02%
2018/09/17	0	0.00	1	72.80	72.50	-1	6,732	-0.01%
2018/09/14	0	0.00	7	72.80	72.70	-7	6,747	-0.10%
2018/09/12	2	70.60	0	0.00	70.60	2	6,791	0.03%
2018/09/11	10	70.30	0	0.00	70.90	10	6,942	0.14%
2018/09/10	6	69.67	0	0.00	69.60	6	7,100	0.08%
2018/08/31	1	74.00	0	0.00	75.30	1	7,794	0.01%
2018/08/30	0	0.00	0.2	74.30	74.30	-0.2	7,859	0.00%
2018/08/29	0	0.00	1	74.70	74.80	-1	7,911	-0.01%
2018/08/28	0	0.00	0.2	73.40	73.90	-0.2	7,943	0.00%
2018/08/21	0	0.00	1	73.50	73.00	-1	8,299	-0.01%
2018/08/20	0	0.00	1	73.30	73.20	-1	8,311	-0.01%
2018/08/17	1	73.50	1	73.50	73.70	0	8,291	0.00%
2018/08/16	0	0.00	2	72.90	73.10	-2	8,322	-0.02%
2018/08/15	1	73.50	3	73.00	73.10	-2	8,316	-0.02%
2018/08/13	1	75.00	0	0.00	74.60	1	8,316	0.01%
2018/08/10	0	0.00	3	76.20	76.70	-3	8,256	-0.04%
2018/08/09	0	0.00	0.1	78.10	78.50	-0.1	8,283	0.00%
2018/08/08	1	78.30	0	0.00	78.40	1	8,252	0.01%
2018/08/07	0	0.00	1	77.80	77.40	-1	8,249	-0.01%
2018/08/03	3	77.20	0	0.00	77.30	3	8,359	0.04%
2018/08/01	1	77.80	2	77.80	78.00	-1	8,496	-0.01%
2018/07/31	0	0.00	1	78.40	78.40	-1	8,534	-0.01%
2018/07/30	7	78.76	13.3	78.87	78.50	-6.3	8,504	-0.07%
2018/07/27	2	74.60	6	73.92	74.60	-4	8,500	-0.05%
2018/07/26	0	0.00	1	71.40	71.20	-1	8,623	-0.01%
2018/07/25	1	70.40	0	0.00	70.20	1	9,070	0.01%
2018/07/20	4	70.50	0	0.00	70.60	4	9,641	0.04%
2018/07/19	0	0.00	7	73.31	72.30	-7	9,586	-0.07%
2018/07/18	0	0.00	4	72.60	72.60	-4	9,648	-0.04%
2018/07/17	1	71.00	0	0.00	71.40	1	9,660	0.01%
2018/07/11	1	68.90	0	0.00	69.40	1	9,946	0.01%
2018/07/09	0	0.00	1	70.50	70.00	-1	10,147	-0.01%
2018/07/06	1	69.00	0	0.00	68.80	1	10,266	0.01%
2018/07/03	2	69.70	0	0.00	69.50	2	10,591	0.02%
2018/06/29	3	70.80	0	0.00	71.60	3	10,718	0.03%
2018/06/28	2	70.50	0	0.00	70.90	2	10,750	0.02%
2018/06/26	2	71.50	3	71.60	71.50	-1	10,868	-0.01%
2018/06/22	8	71.94	0	0.00	72.30	8	11,107	0.07%
2018/06/21	4	72.25	0	0.00	72.60	4	11,187	0.04%
2018/06/20	0	0.00	10	71.40	72.10	-10	11,268	-0.09%
2018/06/19	14.4	72.53	1	72.40	72.10	13.4	11,166	0.12%
2018/06/15	1	73.80	0	0.00	74.40	1	11,055	0.01%
2018/06/13	0	0.00	5	75.82	75.60	-5	10,810	-0.05%
2018/06/12	26	75.25	0	0.00	75.60	26	10,907	0.24%
2018/06/11	1	76.60	3	76.43	76.10	-2	10,767	-0.02%
2018/06/06	0	0.00	2	77.80	77.60	-2	10,931	-0.02%
2018/06/05	6	77.40	2	77.00	76.80	4	11,093	0.04%
2018/06/04	0	0.00	0.5	76.60	76.80	-0.5	11,302	0.00%
2018/05/31	7.5	75.53	5	75.70	76.00	2.5	11,693	0.02%
2018/05/30	7	75.50	0	0.00	75.30	7	11,569	0.06%
2018/05/29	1	78.10	0	0.00	78.10	1	11,440	0.01%
2018/05/28	5	78.26	0.5	78.20	78.20	4.5	11,864	0.04%
2018/05/25	0	0.00	7	77.90	79.00	-7	12,266	-0.06%
2018/05/24	0	0.00	2	78.30	78.10	-2	12,755	-0.02%
2018/05/23	0	0.00	1	79.00	78.50	-1	13,228	-0.01%
2018/05/22	0.1	79.00	2	79.90	79.00	-1.9	13,796	-0.01%
2018/05/21	0	0.00	4	80.00	79.80	-4	14,317	-0.03%
2018/05/18	0.5	78.70	0	0.00	78.70	0.5	14,837	0.00%
2018/05/17	2	78.30	0	0.00	77.80	2	15,587	0.01%
2018/05/16	0.5	79.50	0	0.00	79.50	0.5	16,280	0.00%
2018/05/15	0	79.70	0	0.00	79.70	0	17,195	0.00%
2018/05/14	0	0.00	3	80.00	79.80	-3	18,193	-0.02%
2018/05/11	3	79.80	1.7	79.29	79.80	1.3	19,498	0.01%
2018/05/10	1	78.50	0	0.00	78.50	1	20,801	0.00%
2018/05/09	2	77.40	2.1	77.20	77.20	-0.1	22,340	0.00%
2018/05/08	4	77.98	1	78.20	77.70	3	24,370	0.01%
2018/05/07	4	80.18	1	81.40	79.00	3	27,009	0.01%
2018/05/04	5	76.88	4	79.90	80.20	1	29,040	0.00%
2018/05/03	2.5	75.70	1	75.60	75.10	1.5	30,842	0.00%
2018/05/02	1	79.30	10	79.54	75.70	-9	36,334	-0.02%
2018/04/30	43	81.88	191.5	80.55	80.30	-148.5	38,764	-0.38%	大賣/鉅額交易