日月光投控 (3711)-元大-忠孝券商分點個股進出

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

日月光投控

(3711)

可現股當沖

股價
151.0
漲跌
▲3.0
漲幅
+2.03%
成交量
10,290張
產業
上市半導體類股
1636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-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	10	150.45	151.00	-10	16,059	-0.06%
2024/05/06	3	149.16	6	148.67	148.00	-3	15,944	-0.02%
2024/05/03	1	147.00	3	148.00	148.00	-2	15,890	-0.01%
2024/05/02	8	143.06	2	144.50	144.50	6	15,863	0.04%
2024/04/30	4	147.25	1	148.50	148.00	3	15,687	0.02%
2024/04/29	5	145.50	2	146.49	147.00	3	15,651	0.02%
2024/04/26	5	142.71	1.1	145.02	142.50	4	15,766	0.03%
2024/04/25	2.5	144.05	2	146.00	145.00	0.5	15,906	0.00%
2024/04/24	2.1	147.81	1	149.50	148.00	1.1	15,903	0.01%
2024/04/23	2	146.75	4.3	148.62	145.00	-2.2	15,923	-0.01%
2024/04/22	3.1	142.59	3	144.83	144.50	0.1	15,893	0.00%
2024/04/19	24.3	147.23	44	145.59	146.00	-19.7	15,731	-0.13%
2024/04/18	110.3	152.21	2	154.25	151.00	108.3	15,212	0.71%	大買/鉅額交易
2024/04/17	51	152.98	54	155.54	156.00	-3	14,996	-0.02%
2024/04/16	7.1	154.22	3.3	154.27	153.00	3.8	14,969	0.03%
2024/04/15	1	155.59	6.1	160.33	160.00	-5.1	14,828	-0.03%
2024/04/12	1	159.00	3.2	159.84	160.50	-2.2	14,705	-0.02%
2024/04/11	0.1	158.00	1	158.00	159.00	-1	14,657	-0.01%
2024/04/10	2	157.75	7.5	158.10	158.50	-5.5	14,551	-0.04%
2024/04/09	6.1	154.42	12	155.46	156.00	-6	14,659	-0.04%
2024/04/08	9.3	153.07	0	0.00	153.00	9.3	14,652	0.06%
2024/04/03	2.2	153.27	5	153.80	154.50	-2.8	14,578	-0.02%
2024/04/02	4	152.38	3	154.17	153.50	1	14,453	0.01%
2024/04/01	30.1	152.60	0	0.00	150.00	30.1	14,286	0.21%
2024/03/29	7.3	154.50	17	159.36	161.00	-9.8	13,941	-0.07%
2024/03/28	1	153.50	0	0.00	155.00	1	13,494	0.01%
2024/03/27	8.3	153.87	0	0.00	154.00	8.3	13,384	0.06%
2024/03/26	5.1	154.42	1.1	153.59	157.00	4	13,292	0.03%
2024/03/25	4.1	156.88	0	0.00	157.50	4.1	13,340	0.03%
2024/03/22	2	159.25	5	158.70	159.00	-3	13,323	-0.02%
2024/03/21	6	157.83	7	158.57	160.00	-1	13,302	-0.01%
2024/03/20	6.2	158.69	3	158.00	156.50	3.2	13,282	0.02%
2024/03/19	6.2	159.12	7.2	158.57	160.00	-0.9	13,259	-0.01%
2024/03/18	4	155.50	16	156.25	158.00	-12	13,069	-0.09%
2024/03/15	2	150.00	1	152.50	153.00	1	12,944	0.01%
2024/03/14	6.3	153.66	1	154.00	154.00	5.3	12,704	0.04%
2024/03/13	5.3	157.63	5.1	158.00	158.50	0.2	12,692	0.00%
2024/03/12	2	156.25	2	155.00	157.50	0	12,545	0.00%
2024/03/11	15.5	153.32	3	154.17	154.00	12.5	12,451	0.10%
2024/03/08	25.6	168.85	13.1	160.02	159.50	12.5	12,209	0.10%
2024/03/07	20	155.50	49.9	156.66	163.50	-29.8	11,149	-0.27%
2024/03/06	1	147.88	10.1	148.14	149.00	-9	10,595	-0.09%
2024/03/05	2	143.24	11.9	143.65	144.50	-9.8	10,633	-0.09%
2024/03/04	4	140.88	3.3	141.83	141.50	0.7	10,639	0.01%
2024/03/01	5	138.21	2	139.25	138.00	3	10,599	0.03%
2024/02/29	4	136.88	1	137.50	139.00	3	10,590	0.03%
2024/02/27	2.2	138.73	2	139.00	138.00	0.2	10,500	0.00%
2024/02/26	1	141.50	0	0.00	141.50	1	10,443	0.01%
2024/02/23	1.2	140.21	12.3	141.59	141.50	-11.1	10,443	-0.11%
2024/02/22	1	138.04	0	139.50	138.50	1	10,550	0.01%
2024/02/21	1.1	136.50	1	138.00	137.50	0.1	10,523	0.00%
2024/02/20	0	0.00	2.1	136.99	137.00	-2.1	10,534	-0.02%
2024/02/19	3.3	136.17	1.2	136.10	136.00	2.1	10,552	0.02%
2024/02/16	10	137.55	14	141.14	137.00	-4	10,799	-0.04%
2024/02/15	1	136.00	11	135.86	135.50	-10	10,676	-0.09%
2024/02/05	6.1	127.44	0.2	129.38	130.00	5.9	10,851	0.05%
2024/02/02	9.3	129.71	0.1	131.00	129.50	9.2	10,754	0.09%
2024/02/01	3	132.50	1	134.00	133.00	2	10,571	0.02%
2024/01/31	0.5	135.09	1	135.50	136.00	-0.5	10,429	0.00%
2024/01/30	0	135.50	1.1	136.09	136.00	-1.1	10,412	-0.01%
2024/01/26	0	0.00	2	137.50	137.00	-2	10,641	-0.02%
2024/01/25	0	0.00	22.6	136.21	137.00	-22.6	10,680	-0.21%
2024/01/24	0	134.50	0	0.00	134.00	0	10,666	0.00%
2024/01/23	0	0.00	6.4	135.13	134.50	-6.4	10,790	-0.06%
2024/01/22	2.1	133.49	8.7	133.05	134.50	-6.5	10,895	-0.06%
2024/01/19	2	130.50	11.3	130.30	131.00	-9.3	10,843	-0.09%
2024/01/18	0	0.00	0	128.00	127.00	0	10,753	0.00%
2024/01/17	2.3	124.22	1	124.50	125.00	1.3	10,796	0.01%
2024/01/16	7.1	123.93	5	125.20	125.50	2.1	10,745	0.02%
2024/01/15	2.2	126.23	0	0.00	125.50	2.2	10,726	0.02%
2024/01/12	5.1	125.60	0	0.00	126.00	5.1	10,964	0.05%
2024/01/11	0.1	126.00	1	125.00	125.50	-1	11,097	-0.01%
2024/01/10	3	124.50	0	0.00	126.50	3	11,322	0.03%
2024/01/09	1.1	126.02	0	0.00	126.50	1.1	11,381	0.01%
2024/01/08	2	125.75	1	126.50	126.00	1	11,319	0.01%
2024/01/05	2.1	126.26	0	0.00	126.50	2.1	11,354	0.02%
2024/01/04	3	126.83	0	0.00	127.00	3	11,415	0.03%
2024/01/03	15.6	127.57	1.2	126.17	126.50	14.4	11,651	0.12%
2024/01/02	0.1	134.00	0	133.00	133.50	0	11,332	0.00%
2023/12/29	0.2	133.50	3	135.66	135.00	-2.8	11,292	-0.02%
2023/12/28	1.1	134.50	4.5	134.84	135.50	-3.4	11,296	-0.03%
2023/12/27	0	0.00	0	133.50	133.50	0	11,260	0.00%
2023/12/26	1	132.00	0	132.25	132.50	1	11,230	0.01%
2023/12/22	0	0.00	0	131.00	131.50	0	11,380	0.00%
2023/12/21	2.1	129.50	3.4	130.06	130.00	-1.4	11,504	-0.01%
2023/12/20	0	0.00	1.1	132.97	131.50	-1.1	11,464	-0.01%
2023/12/19	0.1	130.00	1	130.01	131.50	-1	11,367	-0.01%
2023/12/18	0	0.00	2	132.75	131.50	-2	11,390	-0.02%
2023/12/15	1	132.00	0	0.00	131.00	1	11,408	0.01%
2023/12/14	0.1	132.00	12.8	132.81	133.50	-12.8	11,256	-0.11%
2023/12/13	1	130.00	1	130.00	130.00	0	11,179	0.00%
2023/12/11	0.1	129.50	0.2	129.55	131.00	-0.2	11,329	0.00%
2023/12/08	0	0.00	11	129.73	129.50	-11	11,510	-0.10%
2023/12/06	2	128.00	0	0.00	129.00	2	11,598	0.02%
2023/12/05	0.1	129.00	0.4	128.50	129.50	-0.4	11,677	0.00%
2023/12/04	0	0.00	0	129.92	130.00	0	11,632	0.00%
2023/11/30	0.1	127.00	0	0.00	128.00	0.1	11,645	0.00%
2023/11/29	0	0.00	3	127.33	127.00	-3	11,473	-0.03%
2023/11/27	1	126.00	2	126.75	126.00	-1	11,440	-0.01%
2023/11/24	0	0.00	1	127.50	126.50	-1	11,610	-0.01%
2023/11/22	1	126.50	2	126.50	126.50	-1	12,330	-0.01%
2023/11/21	0	0.00	6.3	127.67	127.00	-6.3	12,850	-0.05%
2023/11/17	0.1	124.50	11.5	125.72	125.50	-11.5	12,736	-0.09%
2023/11/16	0	0.00	0	124.50	125.00	0	12,730	0.00%
2023/11/15	3	125.17	20.3	125.75	126.00	-17.3	12,641	-0.14%
2023/11/14	7	124.00	0	123.50	123.50	7	12,410	0.06%
2023/11/13	0	0.00	18.5	122.40	122.50	-18.5	12,429	-0.15%
2023/11/10	0.1	118.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/08	0	0.00	1	118.00	117.50	-1	12,332	-0.01%
2023/11/07	2	117.50	0	0.00	117.50	2	12,387	0.02%
2023/11/06	0	0.00	2	119.25	118.50	-2	12,489	-0.02%
2023/11/03	0	0.00	2.3	116.94	117.50	-2.3	12,445	-0.02%
2023/11/02	0	0.00	4	115.75	116.00	-4	12,453	-0.03%
2023/11/01	0	0.00	1	114.00	114.50	-1	12,399	-0.01%
2023/10/31	0	0.00	1	113.00	113.50	-1	12,478	-0.01%
2023/10/27	1	113.00	0	0.00	113.50	1	12,745	0.01%
2023/10/26	5	111.00	0	0.00	112.00	5	12,896	0.04%
2023/10/25	1.3	112.40	0	0.00	114.00	1.3	13,077	0.01%
2023/10/24	1.1	113.05	2	113.00	114.00	-0.9	13,022	-0.01%
2023/10/23	7	116.07	1	116.50	115.00	6	12,980	0.05%
2023/10/20	2	118.50	6	118.25	118.50	-4	13,087	-0.03%
2023/10/19	0	0.00	6	115.50	116.00	-6	12,916	-0.05%
2023/10/18	0	0.00	1	117.00	116.00	-1	13,025	-0.01%
2023/10/17	0.2	117.00	1	117.50	116.00	-0.8	12,869	-0.01%
2023/10/16	0.1	115.00	0	0.00	116.00	0.1	12,932	0.00%
2023/10/13	0.1	115.00	8	116.69	116.50	-8	13,162	-0.06%
2023/10/12	0.1	115.50	1.4	117.11	116.50	-1.3	13,308	-0.01%
2023/10/11	0	0.00	13.2	114.77	115.50	-13.2	13,384	-0.10%
2023/10/06	0	0.00	60	111.00	110.50	-60	13,242	-0.45%
2023/10/05	1	110.00	2	112.00	112.00	-1	13,451	-0.01%
2023/10/03	1	110.50	0	0.00	110.50	1	13,703	0.01%
2023/10/02	0	0.00	0.1	111.00	111.00	-0.1	13,965	0.00%
2023/09/28	1	109.50	0	0.00	109.50	1	14,153	0.01%
2023/09/27	1.2	109.08	0	0.00	109.50	1.2	14,234	0.01%
2023/09/26	8.3	110.53	0	0.00	109.00	8.3	14,309	0.06%
2023/09/25	1.1	112.05	2	112.75	112.50	-1	14,371	-0.01%
2023/09/22	1	112.50	0	0.00	112.00	1	14,828	0.01%
2023/09/21	4	112.26	0	0.00	112.00	4	15,060	0.03%
2023/09/20	1	115.00	1	115.50	114.50	0	15,250	0.00%
2023/09/19	0	0.00	1	114.50	114.00	-1	15,547	-0.01%
2023/09/18	0	114.75	2	113.75	113.50	-2	15,793	-0.01%
2023/09/15	0	0.00	2	117.50	116.00	-2	15,839	-0.01%
2023/09/14	0	0.00	4	115.50	115.50	-4	15,763	-0.03%
2023/09/13	11.1	112.68	1	112.50	112.50	10.1	15,743	0.06%
2023/09/12	0	0.00	3	115.17	115.50	-3	15,642	-0.02%
2023/09/11	2.3	113.84	2	114.75	113.50	0.3	15,652	0.00%
2023/09/08	3	115.00	0	0.00	116.50	3	15,680	0.02%
2023/09/07	2	118.25	10	117.50	118.50	-8	15,829	-0.05%
2023/09/06	1	118.50	24	118.54	118.00	-23	15,997	-0.14%
2023/09/05	1	115.50	3	118.00	118.50	-2	16,147	-0.01%
2023/09/04	1.1	117.46	1	118.00	118.00	0.1	16,289	0.00%
2023/09/01	4	118.00	0	0.00	118.50	4	16,862	0.02%
2023/08/31	23	117.76	17.3	118.56	118.00	5.8	17,476	0.03%
2023/08/30	2	119.00	14	119.21	120.00	-12	17,535	-0.07%
2023/08/29	48	117.22	39	117.04	117.50	9	17,833	0.05%
2023/08/28	35.1	120.77	31.7	120.26	119.00	3.4	17,724	0.02%
2023/08/25	23	116.33	21.3	116.66	116.50	1.7	17,796	0.01%
2023/08/24	0.1	112.00	14.3	112.86	113.00	-14.2	17,728	-0.08%
2023/08/23	0	0.00	1	109.00	109.50	-1	18,049	-0.01%
2023/08/22	0	0.00	11	108.00	108.50	-11	18,678	-0.06%
2023/08/21	0.1	106.50	2	107.00	108.00	-1.9	19,229	-0.01%
2023/08/18	1	107.00	1	107.00	107.00	0	19,427	0.00%
2023/08/17	9	106.67	5	107.70	108.50	4	19,519	0.02%
2023/08/16	4	107.63	0	0.00	108.00	4	19,556	0.02%
2023/08/15	2	109.75	1	111.00	110.00	1	19,526	0.01%
2023/08/14	0.1	109.96	1	109.50	109.50	-0.9	19,710	0.00%
2023/08/11	1	110.50	0	0.00	110.50	1	19,854	0.01%
2023/08/10	1	110.00	2	110.25	111.00	-1	19,915	0.00%
2023/08/09	121	110.00	2	111.00	111.00	119	19,811	0.60%	大買/鉅額交易
2023/08/08	5.1	109.01	1	109.50	109.00	4.1	19,798	0.02%
2023/08/07	1	110.50	1	111.50	111.50	0	19,717	0.00%
2023/08/04	2	109.50	1	109.50	109.00	1	19,801	0.01%
2023/08/02	86.1	109.99	5.1	110.22	110.50	80.9	19,699	0.41%
2023/08/01	4	113.12	1	113.50	114.00	3	19,380	0.02%
2023/07/31	8.3	115.93	3	115.00	114.50	5.3	19,111	0.03%
2023/07/28	12	117.08	11.3	117.69	117.50	0.7	18,899	0.00%
2023/07/27	3	112.33	2	113.25	114.00	1	18,646	0.01%
2023/07/26	4	114.50	3	113.50	113.50	1	18,668	0.01%
2023/07/25	4	115.00	7	114.93	114.50	-3	18,785	-0.02%
2023/07/24	0	0.00	1	110.50	110.50	-1	18,701	-0.01%
2023/07/21	4	109.63	0.1	111.50	110.50	3.9	18,835	0.02%
2023/07/20	0.3	113.50	0	0.00	113.50	0.3	18,683	0.00%
2023/07/19	1	113.00	1	113.50	112.50	0	18,677	0.00%
2023/07/18	3	114.50	1	116.00	116.00	2	18,724	0.01%
2023/07/17	8.2	115.37	0	0.00	115.00	8.2	18,515	0.04%
2023/07/14	40.3	115.78	13.2	114.73	115.00	27.1	18,381	0.15%
2023/07/13	0.3	111.00	16	110.53	110.00	-15.7	18,144	-0.09%
2023/07/12	3.1	107.99	5	109.30	110.00	-1.9	18,019	-0.01%
2023/07/11	2	110.00	0	0.00	109.50	2	17,959	0.01%
2023/07/10	47	108.52	1	109.50	108.00	46	18,339	0.25%
2023/07/07	2	109.00	1	109.50	109.00	1	18,312	0.01%
2023/07/06	6.1	108.75	1	108.50	108.50	5.1	18,145	0.03%
2023/07/05	5.1	111.51	0	0.00	111.50	5.1	18,079	0.03%
2023/07/04	4	110.62	0	0.00	111.00	4	18,034	0.02%
2023/07/03	2.1	110.00	0	0.00	111.00	2.1	17,939	0.01%
2023/06/30	23.2	110.82	0	0.00	110.50	23.2	17,928	0.13%
2023/06/29	8	122.31	4.8	122.66	122.50	3.2	17,541	0.02%
2023/06/28	2	121.50	4	123.88	124.00	-2	17,438	-0.01%
2023/06/27	11.5	123.21	56	122.69	124.00	-44.5	17,249	-0.26%
2023/06/26	12	126.04	2.2	126.46	126.00	9.8	16,972	0.06%
2023/06/21	1	126.50	1	126.01	126.50	0	16,836	0.00%
2023/06/20	0.2	125.50	10	126.95	126.50	-9.8	16,846	-0.06%
2023/06/19	1	125.00	2	127.00	126.50	-1	16,896	-0.01%
2023/06/16	3	124.50	0	0.00	125.50	3	16,919	0.02%
2023/06/15	1.4	126.00	6	126.17	126.50	-4.6	16,850	-0.03%
2023/06/14	8.1	125.15	1.3	125.50	124.50	6.8	16,920	0.04%
2023/06/13	4	127.25	11	127.73	128.00	-7	16,782	-0.04%
2023/06/12	3	125.17	3.3	126.24	125.50	-0.3	16,636	0.00%
2023/06/09	3.4	124.63	3.1	125.80	126.00	0.3	16,594	0.00%
2023/06/08	7.2	123.42	6	122.25	122.50	1.2	16,428	0.01%
2023/06/07	23.1	124.80	115.6	124.69	125.00	-92.5	16,287	-0.57%	大賣/
2023/06/06	4	120.63	31.4	120.33	121.50	-27.4	15,681	-0.17%
2023/06/05	0	0.00	12.4	116.49	116.50	-12.4	15,127	-0.08%
2023/06/02	4.2	115.76	21.9	115.73	116.50	-17.7	15,003	-0.12%
2023/06/01	0.5	112.00	1	112.00	112.00	-0.5	14,515	0.00%
2023/05/31	1	111.00	0	0.00	111.50	1	14,423	0.01%
2023/05/30	0	0.00	13.1	111.96	111.50	-13.1	13,966	-0.09%
2023/05/29	5.1	109.02	1	112.00	109.00	4.1	13,542	0.03%
2023/05/26	10	110.55	11.2	110.77	110.50	-1.2	13,374	-0.01%
2023/05/25	1.2	108.67	5	110.70	108.50	-3.8	12,872	-0.03%
2023/05/24	1	108.00	2	108.75	108.50	-1	12,352	-0.01%
2023/05/23	1	110.50	3	110.50	110.00	-2	12,160	-0.02%
2023/05/22	0	0.00	8.1	110.12	110.00	-8.1	12,093	-0.07%
2023/05/19	2	108.25	1	109.50	109.00	1	11,958	0.01%
2023/05/18	0	0.00	25	108.76	109.00	-25	11,980	-0.21%
2023/05/17	0	0.00	8	105.56	105.50	-8	11,829	-0.07%
2023/05/16	0	0.00	11	104.50	104.00	-11	11,782	-0.09%
2023/05/15	0	0.00	6	103.42	103.00	-6	11,766	-0.05%
2023/05/12	1	102.50	1	103.00	103.00	0	11,987	0.00%
2023/05/11	0	0.00	4	103.50	103.50	-4	12,115	-0.03%
2023/05/10	2	103.00	0	0.00	102.50	2	12,208	0.02%
2023/05/09	0	104.00	22	104.39	104.50	-22	12,197	-0.18%
2023/05/08	0	0.00	2	104.25	104.00	-2	12,266	-0.02%
2023/05/04	0	0.00	20.4	102.99	103.00	-20.4	12,901	-0.16%
2023/05/03	1	100.50	1	101.00	101.50	0	12,983	0.00%
2023/05/02	0	101.00	0	0.00	100.50	0	13,109	0.00%
2023/04/28	3	100.17	1.4	100.64	101.00	1.6	13,310	0.01%
2023/04/27	3	101.17	1	100.00	101.00	2	13,209	0.02%
2023/04/26	6	100.10	0	0.00	100.50	6	13,108	0.05%
2023/04/25	37	101.39	1	101.50	101.50	36	12,980	0.28%
2023/04/24	3	102.34	0	0.00	102.00	3	12,955	0.02%
2023/04/21	6	102.58	1	102.50	102.50	5	12,978	0.04%
2023/04/20	5	102.70	0	0.00	103.50	5	12,887	0.04%
2023/04/19	8	103.81	0	0.00	103.50	8	13,041	0.06%
2023/04/18	0	0.00	1.3	105.90	105.50	-1.3	13,118	-0.01%
2023/04/17	2	105.50	1	106.00	106.00	1	13,172	0.01%
2023/04/14	0	0.00	4.1	105.63	105.50	-4.1	13,143	-0.03%
2023/04/13	49.5	104.56	1.4	104.76	103.50	48.2	13,028	0.37%
2023/04/12	5	108.10	1	109.50	109.00	4	12,455	0.03%
2023/04/11	1	108.50	0	0.00	109.00	1	12,271	0.01%
2023/04/10	3	108.83	7	109.00	109.00	-4	12,183	-0.03%
2023/04/07	9.2	110.55	0	111.50	110.50	9.2	12,032	0.08%
2023/04/06	1	112.00	2	112.50	112.50	-1	11,935	-0.01%
2023/03/31	7	113.00	6.2	112.84	112.50	0.8	11,951	0.01%
2023/03/30	1	112.00	5	112.50	112.50	-4	12,012	-0.03%
2023/03/29	0	0.00	10	111.90	111.50	-10	12,149	-0.08%
2023/03/28	0	0.00	2	110.00	109.50	-2	12,285	-0.02%
2023/03/27	6	110.08	2	111.00	109.00	4	12,464	0.03%
2023/03/24	2	111.50	7.6	110.96	111.00	-5.6	12,707	-0.04%
2023/03/23	2.3	109.33	15	109.97	110.50	-12.8	12,687	-0.10%
2023/03/22	0	107.00	9	108.67	109.00	-9	12,755	-0.07%
2023/03/21	4	107.25	0	0.00	107.00	4	12,828	0.03%
2023/03/16	2	107.00	0	0.00	108.00	2	12,787	0.02%
2023/03/15	3	108.33	2	108.50	108.50	1	12,898	0.01%
2023/03/13	0	0.00	3.1	108.00	108.50	-3.1	12,754	-0.02%
2023/03/10	0	0.00	6.1	106.67	107.00	-6.1	12,780	-0.05%
2023/03/09	0	0.00	5	109.50	109.00	-5	13,038	-0.04%
2023/03/08	1	109.50	0	0.00	109.50	1	13,156	0.01%
2023/03/07	3	110.50	10.4	110.50	110.50	-7.4	13,128	-0.06%
2023/03/06	0	0.00	4	108.88	109.00	-4	12,988	-0.03%
2023/03/03	0.1	107.50	4	108.38	108.00	-3.9	13,044	-0.03%
2023/03/02	2	107.00	24.5	107.39	108.00	-22.5	13,038	-0.17%
2023/03/01	0.1	105.00	0	0.00	106.00	0.1	12,956	0.00%
2023/02/24	1	106.50	8	105.94	106.00	-7	12,931	-0.05%
2023/02/22	1	102.50	0	0.00	102.50	1	12,646	0.01%
2023/02/21	0.1	102.50	0	0.00	102.50	0.1	12,659	0.00%
2023/02/20	6	102.08	1	102.50	103.00	5	12,861	0.04%
2023/02/17	2	102.75	0	0.00	102.00	2	13,032	0.02%
2023/02/14	1	103.50	2.5	104.40	104.50	-1.5	13,304	-0.01%
2023/02/13	2.1	103.51	0.5	103.50	104.00	1.6	13,322	0.01%
2023/02/10	2	104.00	2	106.00	106.00	0	13,334	0.00%
2023/02/09	1	106.50	13.7	106.63	106.00	-12.7	13,324	-0.10%
2023/02/08	1	105.98	2	105.50	106.00	-1	13,162	-0.01%
2023/02/07	1	103.50	0	0.00	103.50	1	13,151	0.01%
2023/02/06	2	103.75	0	0.00	103.50	2	13,121	0.02%
2023/02/03	1	105.50	28	105.11	106.00	-27	13,077	-0.21%
2023/02/02	0	0.00	3	103.50	103.00	-3	12,842	-0.02%
2023/02/01	1.1	100.41	1	101.00	102.00	0.1	12,813	0.00%
2023/01/31	7.1	100.71	0	0.00	100.00	7.1	12,750	0.06%
2023/01/30	0	0.00	8.6	104.42	105.00	-8.6	12,579	-0.07%
2023/01/17	1	101.50	3	101.50	101.50	-2	12,401	-0.02%
2023/01/16	0.3	100.50	9.2	101.00	101.00	-8.9	12,415	-0.07%
2023/01/13	3	101.33	9	101.00	101.00	-6	12,517	-0.05%
2023/01/12	0	0.00	4	100.50	101.00	-4	12,663	-0.03%
2023/01/11	1	100.50	1.1	101.50	100.50	-0.1	12,718	0.00%
2023/01/10	0	0.00	11	101.18	101.50	-11	12,901	-0.09%
2023/01/09	0	0.00	12.7	100.12	101.00	-12.7	12,888	-0.10%
2023/01/06	1	95.80	2	95.85	96.80	-1	12,828	-0.01%
2023/01/05	0	0.00	1	94.80	94.60	-1	12,850	-0.01%
2023/01/04	0	0.00	40	94.30	93.70	-40	13,044	-0.31%
2023/01/03	0	0.00	80	92.55	94.60	-80	13,466	-0.59%
2022/12/30	1	94.60	1	94.30	93.90	0	13,511	0.00%
2022/12/29	6	92.52	0	0.00	93.80	6	13,644	0.04%
2022/12/28	3.2	93.51	0	0.00	93.50	3.2	13,925	0.02%
2022/12/27	0	0.00	10	94.50	94.50	-10	14,067	-0.07%
2022/12/26	1	93.40	0	0.00	94.00	1	14,266	0.01%
2022/12/23	49	94.00	1	93.40	93.80	48	14,432	0.33%
2022/12/22	13	95.65	46	96.47	97.30	-33	14,432	-0.23%
2022/12/21	27	94.64	25	95.49	95.30	2	14,256	0.01%
2022/12/20	36	94.42	0.1	94.80	93.50	36	14,044	0.26%
2022/12/19	0	0.00	2	95.50	95.80	-2	13,884	-0.01%
2022/12/16	1	96.50	0	0.00	96.20	1	13,615	0.01%
2022/12/15	0	98.03	1	97.80	98.20	-1	13,317	-0.01%
2022/12/14	23	97.35	34	97.23	98.00	-11	13,257	-0.08%
2022/12/13	40.5	96.35	0	0.00	96.30	40.5	13,147	0.31%
2022/12/12	2	97.80	2	97.50	98.10	0	13,109	0.00%
2022/12/09	4	98.93	3	99.10	99.50	1	13,263	0.01%
2022/12/08	3	96.43	2.1	97.28	97.00	1	13,244	0.01%
2022/12/07	2	99.00	7	99.66	99.00	-5	13,433	-0.04%
2022/12/06	1	99.10	37	100.31	99.70	-36	13,437	-0.27%
2022/12/05	0	0.00	5.1	101.79	101.00	-5.1	13,471	-0.04%
2022/12/02	4	100.13	6	100.33	101.00	-2	13,416	-0.01%
2022/12/01	4.2	99.18	19.4	100.36	101.50	-15.3	13,374	-0.11%
2022/11/30	0	0.00	5	96.74	97.20	-5	13,015	-0.04%
2022/11/29	0	0.00	2	94.55	95.40	-2	12,863	-0.02%
2022/11/28	0.3	94.80	0.5	94.80	94.60	-0.2	12,883	0.00%
2022/11/25	1	96.20	4	96.50	96.10	-3	12,960	-0.02%
2022/11/24	0.5	95.84	2	96.05	96.40	-1.6	13,003	-0.01%
2022/11/23	0.9	95.70	5	95.70	95.80	-4.1	13,018	-0.03%
2022/11/22	1	94.30	3	94.63	94.80	-2	13,042	-0.02%
2022/11/21	4	94.85	0.3	93.80	94.20	3.8	13,028	0.03%
2022/11/18	1.4	94.33	5	94.54	94.90	-3.7	12,980	-0.03%
2022/11/17	2.5	92.92	0.1	93.50	93.50	2.4	12,879	0.02%
2022/11/16	1	93.45	24	93.10	93.60	-23	12,883	-0.18%
2022/11/15	1	92.50	4.3	92.40	92.80	-3.3	12,673	-0.03%
2022/11/14	2	91.65	3	91.77	91.70	-1	12,462	-0.01%
2022/11/11	1	90.80	23	90.89	90.40	-22	12,306	-0.18%
2022/11/10	1	85.80	1	86.00	86.50	0	11,996	0.00%
2022/11/09	0	0.00	11	86.50	86.80	-11	11,953	-0.09%
2022/11/08	2	84.40	14	84.23	84.40	-12	11,841	-0.10%
2022/11/07	15	83.40	22	83.52	84.50	-7	11,759	-0.06%
2022/11/04	5	79.26	9	80.20	80.50	-4	11,594	-0.03%
2022/11/03	3	78.67	9	79.14	79.50	-6	11,611	-0.05%
2022/11/02	1	79.70	0	0.00	80.00	1	11,553	0.01%
2022/11/01	0	0.00	5	80.06	80.00	-5	11,502	-0.04%
2022/10/31	8	79.30	7	80.16	80.40	1	11,489	0.01%
2022/10/28	8	79.23	21	79.60	80.70	-13	11,502	-0.11%
2022/10/27	3	77.97	6	78.27	78.70	-3	11,368	-0.03%
2022/10/26	10	77.54	12	77.45	76.90	-2	11,325	-0.02%
2022/10/25	6	76.62	2	77.45	77.30	4	11,279	0.04%
2022/10/24	1	77.70	8	77.88	77.70	-7	11,351	-0.06%
2022/10/21	3	76.37	2	76.90	76.30	1	11,514	0.01%
2022/10/20	3	74.70	9	75.08	76.00	-6	11,462	-0.05%
2022/10/19	2.3	75.24	0	0.00	74.90	2.3	11,252	0.02%
2022/10/18	7	75.69	3	77.50	76.10	4	11,146	0.04%
2022/10/17	3	74.77	3	74.63	76.20	0	10,953	0.00%
2022/10/14	12	75.59	23	75.47	75.80	-11	10,940	-0.10%
2022/10/13	10.1	72.44	5	72.88	72.40	5.1	10,874	0.05%
2022/10/12	17.3	73.21	2	73.20	73.20	15.3	10,751	0.14%
2022/10/11	27.3	75.92	3	76.20	74.60	24.3	10,625	0.23%
2022/10/07	8	81.95	3	82.30	82.00	5	10,314	0.05%
2022/10/06	3	82.53	5	82.60	82.80	-2	10,368	-0.02%
2022/10/05	0.3	81.80	4	82.40	81.90	-3.8	10,322	-0.04%
2022/10/04	2	78.70	3	79.13	79.80	-1	10,094	-0.01%
2022/10/03	11	77.62	0	0.00	77.10	11	9,975	0.11%
2022/09/30	21	79.89	1	79.70	80.10	20	9,872	0.20%
2022/09/29	1	79.00	5	80.26	78.90	-4	9,890	-0.04%
2022/09/28	22	79.26	11	78.71	78.20	11	9,893	0.11%
2022/09/27	3	81.47	1	81.20	81.10	2	9,896	0.02%
2022/09/26	2	81.60	1	82.20	81.30	1	10,077	0.01%
2022/09/23	10.3	84.59	1	84.60	84.00	9.3	10,147	0.09%
2022/09/22	4	84.10	0	0.00	84.60	4	10,734	0.04%
2022/09/21	1	84.90	3	84.87	84.90	-2	11,653	-0.02%
2022/09/20	0	0.00	1	85.40	85.40	-1	12,079	-0.01%
2022/09/19	2	84.35	0	0.00	84.30	2	12,196	0.02%
2022/09/16	5	83.64	1	83.40	83.60	4	12,597	0.03%
2022/09/15	4	83.23	5	83.46	83.20	-1	12,424	-0.01%
2022/09/14	9	82.63	6	82.77	82.70	3	12,447	0.02%
2022/09/13	7	84.00	11	85.48	85.90	-4	12,225	-0.03%
2022/09/12	80	83.32	0	0.00	83.00	80	12,106	0.66%
2022/09/08	0	0.00	1	82.30	82.10	-1	12,276	-0.01%
2022/09/07	8.1	79.97	0	0.00	80.20	8.1	12,305	0.07%
2022/09/06	2	82.20	0	0.00	82.40	2	12,391	0.02%
2022/09/05	0	0.00	1	82.40	82.30	-1	12,515	-0.01%
2022/09/02	3	82.70	1	83.00	82.70	2	12,669	0.02%
2022/09/01	14.1	83.66	1	84.20	83.90	13.1	12,719	0.10%
2022/08/31	10	84.30	0	0.00	85.40	10	12,727	0.08%
2022/08/30	1	84.40	0	0.00	84.60	1	12,730	0.01%
2022/08/29	13	84.16	60	84.30	84.40	-47	12,770	-0.37%
2022/08/26	1	87.50	1	87.40	87.50	0	12,778	0.00%
2022/08/24	1	86.20	0	0.00	86.20	1	12,916	0.01%
2022/08/23	5.1	86.60	1	86.60	86.60	4.1	13,324	0.03%
2022/08/22	1	88.61	0	0.00	88.70	1	13,371	0.01%
2022/08/18	0.3	89.30	0	0.00	89.40	0.3	13,609	0.00%
2022/08/16	0	0.00	1	90.70	90.70	-1	13,698	-0.01%
2022/08/15	0	0.00	2	90.55	90.50	-2	13,727	-0.01%
2022/08/12	0.2	89.40	0	0.00	89.50	0.2	13,715	0.00%
2022/08/11	1	89.40	11	89.36	89.50	-10	13,766	-0.07%
2022/08/10	4.4	86.72	0	0.00	87.00	4.4	13,914	0.03%
2022/08/09	1.1	87.58	0	0.00	87.70	1.1	13,984	0.01%
2022/08/08	6	87.75	0	0.00	87.90	6	13,975	0.04%
2022/08/05	1	87.80	1	88.20	88.20	0	14,041	0.00%
2022/08/04	1	86.80	10	87.06	87.40	-9	14,097	-0.06%
2022/08/03	0	0.00	6	85.75	86.00	-6	13,964	-0.04%
2022/08/02	0	0.00	5	84.96	84.50	-5	13,932	-0.04%
2022/08/01	2.1	85.52	1	85.40	86.30	1.1	13,970	0.01%
2022/07/29	11.1	86.69	0	0.00	86.40	11.1	14,016	0.08%
2022/07/28	3	86.60	36	86.79	87.80	-33	13,911	-0.24%
2022/07/27	2	83.20	2	84.45	85.10	0	13,666	0.00%
2022/07/26	2	84.00	0.4	83.50	83.70	1.6	13,671	0.01%
2022/07/25	6	84.58	8	84.59	84.60	-2	14,005	-0.01%
2022/07/22	4	85.45	0	0.00	85.20	4	14,182	0.03%
2022/07/21	1	83.80	12	84.63	85.70	-11	14,258	-0.08%
2022/07/20	6.3	83.76	4	83.40	83.40	2.3	14,176	0.02%
2022/07/19	0	0.00	11	82.01	82.60	-11	14,260	-0.08%
2022/07/18	23	81.16	7.1	80.91	81.10	15.9	14,201	0.11%
2022/07/15	39	79.23	10	79.04	79.20	29	14,075	0.21%
2022/07/14	2	76.50	10	78.26	78.40	-8	14,036	-0.06%
2022/07/13	3	75.80	4	76.10	76.20	-1	13,926	-0.01%
2022/07/12	2	73.75	1	74.20	73.80	1	13,843	0.01%
2022/07/11	1	76.10	1	76.90	75.80	0	13,808	0.00%
2022/07/08	8	75.85	3.1	75.95	76.10	4.9	13,829	0.04%
2022/07/07	0.2	74.49	0.1	74.95	74.60	0.1	13,807	0.00%
2022/07/06	11	73.28	2	73.00	73.10	9	13,831	0.07%
2022/07/05	0	73.70	6	74.72	74.80	-6	13,870	-0.04%
2022/07/04	1.1	74.34	4	73.83	74.00	-2.9	13,839	-0.02%
2022/07/01	7	76.17	17.1	75.20	74.50	-10.1	13,771	-0.07%
2022/06/30	417	78.41	403	76.51	76.40	14	13,699	0.10%	大買/大賣/
2022/06/29	28.4	80.21	3	79.10	79.10	25.4	13,172	0.19%
2022/06/28	673.4	93.21	660.1	91.07	91.00	13.3	12,232	0.11%	大買/大賣/
2022/06/27	1.1	93.94	3	93.90	94.30	-1.9	11,853	-0.02%
2022/06/24	20.9	92.50	0.1	93.40	92.00	20.8	11,676	0.18%
2022/06/23	1	96.97	1	97.30	95.40	0	11,268	0.00%
2022/06/22	1.4	96.53	0	0.00	96.40	1.4	11,263	0.01%
2022/06/21	0	0.00	2	99.30	99.40	-2	11,265	-0.02%
2022/06/20	0	0.00	6	96.90	96.20	-6	11,277	-0.05%
2022/06/17	9	97.89	0.1	97.93	97.50	8.9	11,262	0.08%
2022/06/16	0	0.00	20	101.43	101.00	-20	11,046	-0.18%
2022/06/15	15.2	100.70	0	0.00	100.00	15.2	11,149	0.14%
2022/06/14	3	100.17	2	101.50	102.00	1	11,273	0.01%
2022/06/13	2.2	102.48	0	0.00	102.00	2.2	11,265	0.02%
2022/06/10	0	0.00	5.3	104.24	105.00	-5.3	11,236	-0.05%
2022/06/09	0.1	104.00	0	0.00	105.00	0.1	11,275	0.00%
2022/06/08	0	0.00	15.6	104.40	104.00	-15.6	11,321	-0.14%
2022/06/07	6	102.67	2	104.00	102.50	4	11,290	0.04%
2022/06/06	1	105.00	0.2	104.50	104.50	0.8	11,303	0.01%
2022/06/02	2	102.51	3	104.16	104.00	-1	11,477	-0.01%
2022/05/31	2	102.50	14	103.82	104.50	-12	11,862	-0.10%
2022/05/30	5	102.10	0.2	102.00	103.00	4.8	11,566	0.04%
2022/05/27	0	0.00	10	100.49	101.00	-10	11,498	-0.09%
2022/05/26	1	98.40	2	98.70	98.60	-1	11,509	-0.01%
2022/05/25	0	0.00	8	98.26	98.20	-8	11,666	-0.07%
2022/05/24	1	96.80	0	0.00	96.60	1	11,910	0.01%
2022/05/23	5	97.42	1	97.60	97.50	4	11,988	0.03%
2022/05/20	2	96.90	3	97.30	97.50	-1	12,136	-0.01%
2022/05/19	4	95.78	1	95.20	95.70	3	12,182	0.02%
2022/05/18	0	0.00	2	98.00	96.90	-2	12,207	-0.02%
2022/05/17	0	0.00	8.3	96.92	97.30	-8.3	12,138	-0.07%
2022/05/16	4	94.55	1	96.00	94.70	3	12,175	0.02%
2022/05/13	0	0.00	12.4	94.02	94.30	-12.4	12,222	-0.10%
2022/05/12	5.3	93.81	0	0.00	93.00	5.3	12,346	0.04%
2022/05/11	0	0.00	4	95.93	96.20	-4	12,730	-0.03%
2022/05/10	3.2	94.20	2	94.50	95.40	1.2	12,921	0.01%
2022/05/09	5	94.30	2	94.50	94.10	3	13,080	0.02%
2022/05/06	1	95.70	0.2	96.00	95.90	0.8	13,159	0.01%
2022/05/05	5	98.16	6	98.37	98.60	-1	13,331	-0.01%
2022/05/04	0	0.00	1	96.30	96.60	-1	13,354	-0.01%
2022/05/03	2	95.70	7	95.76	95.90	-5	13,662	-0.04%
2022/04/29	5	96.90	10	96.42	95.60	-5	13,727	-0.04%
2022/04/28	1.1	93.69	1	93.70	93.00	0.1	13,695	0.00%
2022/04/27	6	91.38	0	0.00	91.80	6	13,571	0.04%
2022/04/26	4	95.25	0	0.00	95.00	4	13,548	0.03%
2022/04/25	7.3	95.26	0.1	96.90	94.60	7.2	13,653	0.05%
2022/04/22	1	98.60	0.1	98.30	99.10	0.9	13,599	0.01%
2022/04/21	1	99.00	0	0.00	99.50	1	13,720	0.01%
2022/04/20	2	98.45	1.1	99.05	99.20	0.9	13,788	0.01%
2022/04/19	2	98.40	2	98.65	98.10	0	13,782	0.00%
2022/04/18	2.3	97.37	1	98.00	97.90	1.3	13,882	0.01%
2022/04/15	3.2	97.86	1.2	97.67	97.90	2	13,944	0.01%
2022/04/14	3	99.97	3	100.17	99.50	0	14,094	0.00%
2022/04/13	2	98.20	1	99.00	99.10	1	14,270	0.01%
2022/04/12	7.2	96.86	0	0.00	96.60	7.2	14,668	0.05%
2022/04/11	8.1	98.68	2	98.22	97.90	6.1	14,632	0.04%
2022/04/08	2	99.90	0	0.00	100.50	2	14,559	0.01%
2022/04/07	8.2	99.98	0	101.50	99.80	8.1	14,505	0.06%
2022/04/06	1.5	101.00	10.5	101.05	102.00	-9	14,349	-0.06%
2022/04/01	31	102.48	0	0.00	103.50	31	14,227	0.22%
2022/03/31	0	0.00	0	104.00	103.50	0	14,173	0.00%
2022/03/30	1	104.00	0	0.00	104.50	1	14,225	0.01%
2022/03/29	0	0.00	2	102.50	103.50	-2	14,214	-0.01%
2022/03/28	0	102.50	0	103.00	103.50	0	14,175	0.00%
2022/03/25	0	104.50	10	104.50	104.50	-10	14,066	-0.07%
2022/03/24	0	0.00	3	105.00	105.00	-3	14,034	-0.02%
2022/03/23	0	0.00	4.3	105.12	105.50	-4.3	14,096	-0.03%
2022/03/22	1.2	104.00	0.4	103.50	104.50	0.7	14,181	0.01%
2022/03/21	1	104.75	3	105.50	105.00	-2	14,207	-0.01%
2022/03/18	0	0.00	5.5	104.55	104.50	-5.5	14,268	-0.04%
2022/03/17	2	103.00	13	103.12	103.50	-11	14,151	-0.08%
2022/03/16	0.1	99.50	2	99.70	99.80	-1.9	14,003	-0.01%
2022/03/15	1.2	98.95	2	99.30	98.90	-0.8	14,157	-0.01%
2022/03/14	0	0.00	1	102.00	102.00	-1	14,255	-0.01%
2022/03/11	5	101.00	1	101.00	100.50	4	14,304	0.03%
2022/03/10	2.1	100.24	0	0.00	100.50	2.1	14,319	0.01%
2022/03/09	2.1	98.21	3	98.23	98.20	-0.9	14,509	-0.01%
2022/03/08	4.2	96.27	13.3	96.74	96.10	-9.1	14,624	-0.06%
2022/03/07	21	97.74	1	96.70	97.60	20	14,485	0.14%
2022/03/04	0.2	102.50	0	0.00	102.00	0.2	14,210	0.00%
2022/03/03	0.1	102.50	2	103.50	103.50	-1.9	14,243	-0.01%
2022/03/02	0	0.00	0	102.00	102.50	0	14,184	0.00%
2022/03/01	0	0.00	4	102.63	103.00	-4	14,258	-0.03%
2022/02/25	6	99.60	1	99.90	99.30	5	14,182	0.04%
2022/02/24	11.3	99.89	1	99.63	99.70	10.3	14,038	0.07%
2022/02/23	2.1	101.76	0.1	103.00	102.00	2	13,833	0.01%
2022/02/22	5	102.40	1.1	102.52	103.00	4	13,803	0.03%
2022/02/21	2	103.75	5	104.20	105.00	-3	13,711	-0.02%
2022/02/18	0	0.00	1	103.52	104.00	-1	13,711	-0.01%
2022/02/17	2.1	104.24	3	103.50	104.00	-0.9	13,713	-0.01%
2022/02/16	0	0.00	1	103.50	102.50	-1	13,674	-0.01%
2022/02/15	6	100.17	0	0.00	100.00	6	13,729	0.04%
2022/02/14	15	99.93	1	100.00	100.00	14	13,870	0.10%
2022/02/11	28.1	104.17	13	104.00	103.00	15.1	13,832	0.11%
2022/02/10	2	103.50	1	103.50	103.50	1	13,727	0.01%
2022/02/09	1	101.50	1	101.50	102.00	0	13,909	0.00%
2022/02/08	6	99.90	0	100.00	100.00	6	13,748	0.04%
2022/02/07	49	99.67	4	101.38	100.00	45	13,608	0.33%
2022/01/26	6	99.03	3.1	99.18	98.80	2.9	13,419	0.02%
2022/01/25	15	99.06	0.1	99.40	100.00	15	13,366	0.11%
2022/01/24	5	100.90	2	102.50	101.50	3	13,229	0.02%
2022/01/21	18.2	101.97	1	102.00	101.50	17.2	13,561	0.13%
2022/01/20	2	105.50	5	105.50	105.50	-3	13,452	-0.02%
2022/01/19	1	105.00	13	105.38	105.00	-12	13,454	-0.09%
2022/01/18	6	108.42	0	0.00	107.50	6	13,380	0.04%
2022/01/17	11	106.59	6	106.83	108.00	5	13,341	0.04%
2022/01/14	1	105.50	3	105.33	105.50	-2	13,327	-0.02%
2022/01/13	2	105.25	1	104.50	105.00	1	13,351	0.01%
2022/01/12	0	0.00	3	106.67	107.00	-3	13,438	-0.02%
2022/01/11	0.1	106.50	1	106.00	106.50	-0.9	13,574	-0.01%
2022/01/10	9	105.61	1	105.50	106.00	8	13,619	0.06%
2022/01/07	31	106.00	23	106.52	106.50	8	13,860	0.06%
2022/01/06	16.2	108.87	1	108.50	108.50	15.2	13,910	0.11%
2022/01/05	4	109.87	34	110.06	111.00	-30	13,981	-0.21%
2022/01/04	13	106.62	2.1	106.98	107.00	10.9	14,061	0.08%
2022/01/03	1	105.51	0	0.00	105.50	1	14,368	0.01%
2021/12/30	35	106.30	5.7	106.35	106.50	29.3	14,588	0.20%
2021/12/29	12.1	106.17	0	0.00	106.00	12.1	14,793	0.08%
2021/12/28	0	105.50	1	106.00	105.50	-1	15,223	-0.01%
2021/12/27	2.1	104.97	13.3	104.66	105.00	-11.1	15,491	-0.07%
2021/12/24	1	105.00	38.3	105.02	105.00	-37.3	15,556	-0.24%
2021/12/23	1	103.50	0	0.00	103.50	1	15,660	0.01%
2021/12/22	0	0.00	0	103.50	103.00	0	15,928	0.00%
2021/12/21	2	102.50	1	102.50	102.00	1	16,201	0.01%
2021/12/20	4	101.50	1	101.50	101.50	3	16,269	0.02%
2021/12/17	1	102.00	0	0.00	102.00	1	16,274	0.01%
2021/12/16	2	101.50	2	102.75	103.50	0	16,197	0.00%
2021/12/15	11	101.50	1	101.50	101.50	10	16,320	0.06%
2021/12/14	15	101.87	10.5	102.24	102.00	4.5	16,569	0.03%
2021/12/13	3.1	103.01	0	104.00	102.50	3	16,521	0.02%
2021/12/10	3.2	103.72	2	104.50	103.00	1.2	16,486	0.01%
2021/12/09	12	104.88	2	105.00	104.50	10	16,356	0.06%
2021/12/08	10	107.35	5.1	107.40	107.00	5	16,131	0.03%
2021/12/07	10.8	104.23	1	104.50	104.00	9.8	16,069	0.06%
2021/12/06	34	106.56	0	0.00	106.00	34	15,944	0.21%
2021/12/03	8.1	109.49	18	108.44	109.00	-9.9	15,909	-0.06%
2021/12/02	12.7	105.07	4	106.00	105.00	8.7	15,758	0.06%
2021/12/01	0	0.00	6	104.08	104.00	-6	15,689	-0.04%
2021/11/30	5	102.10	10	102.90	102.00	-5	15,699	-0.03%
2021/11/29	10	101.00	2	100.00	101.00	8	15,545	0.05%
2021/11/26	12	102.58	0	0.00	101.50	12	15,503	0.08%
2021/11/25	4.1	102.39	2	103.50	104.00	2.1	15,535	0.01%
2021/11/24	20.8	103.08	0	0.00	103.00	20.8	15,507	0.13%
2021/11/23	2.3	105.06	0	0.00	105.00	2.3	15,478	0.01%
2021/11/22	1	107.00	4	107.38	106.50	-3	15,421	-0.02%
2021/11/19	5	107.00	1	106.99	106.00	4	15,327	0.03%
2021/11/18	14.3	106.38	4	105.75	106.00	10.3	15,281	0.07%
2021/11/17	6.1	105.66	6	106.08	106.50	0.1	15,311	0.00%
2021/11/16	0	0.00	2	105.50	105.50	-2	15,353	-0.01%
2021/11/15	12	104.50	5.1	104.79	105.50	6.9	15,407	0.04%
2021/11/12	8	102.13	0	0.00	104.00	8	15,418	0.05%
2021/11/11	0	102.50	0	0.00	102.50	0	15,390	0.00%
2021/11/10	4	103.38	10	103.50	104.00	-6	15,331	-0.04%
2021/11/09	40	106.04	35.4	105.18	105.00	4.6	15,379	0.03%
2021/11/08	6	104.92	9.2	104.77	105.50	-3.2	15,065	-0.02%
2021/11/05	1	99.59	4	99.48	99.70	-3	14,812	-0.02%
2021/11/04	10	98.74	8	98.94	98.10	2	14,838	0.01%
2021/11/03	3.5	98.04	2	98.25	98.30	1.5	14,890	0.01%
2021/11/02	1.6	99.08	5	99.80	98.80	-3.4	14,979	-0.02%
2021/11/01	4.3	98.48	19	98.97	98.20	-14.7	15,058	-0.10%
2021/10/29	13	100.56	5	101.50	99.80	8	15,088	0.05%
2021/10/28	8	99.19	6.3	100.17	99.80	1.7	14,769	0.01%
2021/10/27	15.7	97.10	0	0.00	97.20	15.7	14,813	0.11%
2021/10/26	1	97.60	2.2	97.25	98.00	-1.2	15,457	-0.01%
2021/10/25	5	96.28	1	97.30	96.40	4	15,412	0.03%
2021/10/22	9.2	95.13	1	95.70	96.00	8.2	15,400	0.05%
2021/10/21	4.4	96.31	0	0.00	95.90	4.4	15,286	0.03%
2021/10/20	38	98.76	1.5	98.37	97.70	36.5	15,171	0.24%
2021/10/19	4	97.50	4	97.75	98.40	0	15,081	0.00%
2021/10/18	0.5	95.37	0	0.00	94.60	0.5	15,030	0.00%
2021/10/15	1	96.00	7	95.70	96.20	-6	15,075	-0.04%
2021/10/14	2.3	92.65	5.6	93.06	93.60	-3.4	14,906	-0.02%
2021/10/13	12.4	92.71	1.5	92.57	92.40	10.9	14,820	0.07%
2021/10/12	15.4	94.42	3	93.97	93.50	12.4	14,731	0.08%
2021/10/08	10.2	97.06	0.1	97.50	96.20	10.1	14,563	0.07%
2021/10/07	3	100.50	3	101.17	101.00	0	14,200	0.00%
2021/10/06	5	100.10	0	0.00	100.00	5	14,086	0.04%
2021/10/05	10.3	100.13	0	0.00	100.50	10.3	13,924	0.07%
2021/10/04	8.2	104.12	2	103.50	103.50	6.2	13,544	0.05%
2021/10/01	2	106.25	1	108.00	108.00	1	13,320	0.01%
2021/09/30	0	0.00	2	109.25	109.00	-2	13,249	-0.02%
2021/09/29	14.7	107.06	1	108.00	106.00	13.7	13,056	0.10%
2021/09/28	6.1	112.50	3	112.00	112.50	3.1	12,775	0.02%
2021/09/27	3.1	114.71	0	0.00	115.50	3.1	12,519	0.02%
2021/09/24	0	0.00	9	117.00	117.50	-9	12,451	-0.07%
2021/09/23	3	117.67	11	117.91	116.50	-8	12,536	-0.06%
2021/09/22	3	113.83	12	115.17	116.00	-9	12,619	-0.07%
2021/09/17	20.3	118.61	15	119.53	118.00	5.3	12,583	0.04%
2021/09/16	3	121.83	0	0.00	121.50	3	12,353	0.02%
2021/09/15	1	124.00	9	124.00	124.00	-8	12,299	-0.07%
2021/09/14	0	0.00	1	125.00	124.50	-1	12,349	-0.01%
2021/09/13	13	125.12	12	124.50	124.00	1	12,395	0.01%
2021/09/10	1	126.50	10	126.55	128.00	-9	12,477	-0.07%
2021/09/09	0	0.00	1	122.50	122.00	-1	12,421	-0.01%
2021/09/08	1	117.50	1	119.50	119.50	0	12,447	0.00%
2021/09/07	5.2	120.77	2	122.25	121.50	3.2	12,404	0.03%
2021/09/06	5	125.20	3	126.17	124.50	2	12,357	0.02%
2021/09/03	0	0.00	80.1	128.01	128.50	-80.1	12,569	-0.64%
2021/09/02	3	126.17	0.3	126.50	125.50	2.7	12,521	0.02%
2021/09/01	3	126.00	2	126.25	126.50	1	12,503	0.01%
2021/08/31	5	126.00	5	126.60	128.50	0	12,524	0.00%
2021/08/30	10	128.70	7	128.00	129.00	3	12,664	0.02%
2021/08/27	1	126.00	2	126.00	127.00	-1	12,574	-0.01%
2021/08/26	3	122.50	0	0.00	123.50	3	12,541	0.02%
2021/08/24	0.2	120.75	1.1	121.00	120.00	-0.9	12,670	-0.01%
2021/08/23	1	121.00	5	121.00	121.00	-4	12,772	-0.03%
2021/08/20	0	0.00	3	116.83	116.00	-3	12,842	-0.02%
2021/08/19	9.5	115.24	2	115.50	115.50	7.5	12,963	0.06%
2021/08/18	0	0.00	36	117.53	119.00	-36	13,026	-0.28%
2021/08/17	8.1	117.77	2	117.25	117.00	6.1	13,114	0.05%
2021/08/16	1	121.00	66	121.11	122.00	-65	12,975	-0.50%
2021/08/13	16.6	121.17	2.2	122.59	120.00	14.4	13,105	0.11%
2021/08/12	3	125.33	0	0.00	125.50	3	13,011	0.02%
2021/08/11	1	124.50	5.1	127.67	127.00	-4.1	13,044	-0.03%
2021/08/10	4.2	125.38	1	126.50	126.50	3.2	13,131	0.02%
2021/08/09	1.5	127.00	3	128.50	128.00	-1.5	13,380	-0.01%
2021/08/06	11	130.23	5	131.10	129.00	6	13,718	0.04%
2021/08/05	6	131.17	35	131.54	132.00	-29	13,958	-0.21%
2021/08/04	1.4	129.96	18	128.47	131.00	-16.7	14,360	-0.12%
2021/08/03	6	125.00	20	125.25	127.00	-14	14,475	-0.10%
2021/08/02	26.1	124.17	9.3	124.37	125.50	16.8	14,467	0.12%
2021/07/30	35.3	124.16	88.6	123.22	122.50	-53.3	14,405	-0.37%
2021/07/29	0	0.00	2	115.00	115.00	-2	13,902	-0.01%
2021/07/28	6	111.00	90	112.46	112.50	-84	14,116	-0.60%
2021/07/27	2	115.00	68	115.00	115.00	-66	14,374	-0.46%
2021/07/26	0	0.00	18	115.00	115.00	-18	14,731	-0.12%
2021/07/23	2	116.00	33	115.65	115.00	-31	15,164	-0.20%
2021/07/22	1	117.50	0	0.00	117.50	1	15,636	0.01%
2021/07/21	1.1	118.95	7.3	119.57	119.50	-6.2	15,887	-0.04%
2021/07/20	50	118.74	4	118.50	118.00	46	16,329	0.28%
2021/07/19	0	0.00	38	117.53	117.50	-38	16,317	-0.23%
2021/07/16	10	115.60	1.3	116.50	116.50	8.7	16,454	0.05%
2021/07/15	31	117.08	31.1	118.49	120.00	-0.1	16,379	0.00%
2021/07/14	40	115.73	1	114.00	114.50	39	16,098	0.24%
2021/07/13	4	116.00	34	115.82	115.50	-30	16,076	-0.19%
2021/07/12	1	112.00	2.6	112.38	112.50	-1.6	16,135	-0.01%
2021/07/09	4	111.00	4	111.50	111.00	0	16,200	0.00%
2021/07/08	2	112.75	1	113.50	112.00	1	16,373	0.01%
2021/07/07	1	115.00	1	115.50	114.50	0	16,499	0.00%
2021/07/06	0	0.00	5	114.00	113.00	-5	16,851	-0.03%
2021/07/05	5.2	112.73	2	113.00	114.00	3.2	17,135	0.02%
2021/07/02	15	111.50	0	0.00	112.00	15	17,210	0.09%
2021/07/01	0.3	111.00	1	111.50	111.00	-0.7	17,383	0.00%
2021/06/30	3	111.50	2	112.25	112.00	1	17,625	0.01%
2021/06/29	2	110.01	2	111.00	113.00	0	17,685	0.00%
2021/06/28	11	112.77	16	112.50	112.50	-5	17,702	-0.03%
2021/06/25	0	0.00	3.1	117.15	117.50	-3.1	17,800	-0.02%
2021/06/24	0	115.17	0	0.00	115.50	0	17,906	0.00%
2021/06/23	1	115.00	5	115.50	116.00	-4	18,121	-0.02%
2021/06/22	2	112.75	4.3	113.20	113.00	-2.3	18,176	-0.01%
2021/06/21	230.2	113.95	0	0.00	113.00	230.2	18,272	1.26%	大買/鉅額交易
2021/06/18	1	117.00	3.1	117.33	116.50	-2.1	18,445	-0.01%
2021/06/17	1	115.00	4.5	116.39	118.00	-3.5	18,570	-0.02%
2021/06/16	11.1	116.63	2	116.00	115.50	9.1	18,872	0.05%
2021/06/15	4	117.50	2.1	117.06	118.00	1.9	19,182	0.01%
2021/06/11	4.3	118.61	11	118.86	118.50	-6.7	19,357	-0.03%
2021/06/10	3	116.33	9	115.94	116.50	-6	19,309	-0.03%
2021/06/09	2	113.50	13	113.62	114.00	-11	19,532	-0.06%
2021/06/08	3	115.50	4	116.62	115.50	-1	19,798	-0.01%
2021/06/07	4.1	114.73	29	114.41	115.50	-24.9	19,994	-0.12%
2021/06/04	2	110.50	0	0.00	111.00	2	19,968	0.01%
2021/06/03	1	111.50	6	111.92	112.00	-5	20,393	-0.02%
2021/06/02	13	111.04	1	112.00	111.00	12	20,500	0.06%
2021/06/01	2.1	112.76	9.1	113.11	113.00	-7	20,846	-0.03%
2021/05/31	3	111.00	4	110.88	111.50	-1	21,169	0.00%
2021/05/28	2	109.50	4	110.25	110.50	-2	21,319	-0.01%
2021/05/27	4	105.13	7	106.15	109.00	-3	21,519	-0.01%
2021/05/26	9	107.89	7	109.64	107.50	2	21,733	0.01%
2021/05/25	3	108.17	7.2	108.26	108.50	-4.2	21,844	-0.02%
2021/05/21	83.2	106.97	90	105.14	105.50	-6.8	22,453	-0.03%
2021/05/20	0	0.00	3	105.67	106.50	-3	22,841	-0.01%
2021/05/19	1	105.00	23	105.48	105.50	-22	23,478	-0.09%
2021/05/18	103	105.16	96.2	105.96	106.50	6.8	24,781	0.03%	大買/
2021/05/17	3	103.00	20	100.98	103.00	-17	24,950	-0.07%
2021/05/14	0.1	104.00	17	104.76	105.00	-16.9	26,053	-0.06%
2021/05/13	1.1	100.00	12	100.70	100.00	-10.9	25,966	-0.04%
2021/05/12	25.2	98.79	47	97.71	97.00	-21.8	25,924	-0.08%
2021/05/11	20.2	104.91	11.2	105.11	103.50	9	25,978	0.03%
2021/05/10	6	112.33	3	114.00	110.00	3	26,092	0.01%
2021/05/07	0	0.00	11	111.64	113.00	-11	26,508	-0.04%
2021/05/06	2.1	107.55	189.1	108.05	107.50	-187	26,802	-0.70%	大賣/鉅額交易
2021/05/05	12.6	108.01	0.5	108.00	106.50	12.1	26,960	0.04%
2021/05/04	16.2	109.58	10	110.70	111.50	6.2	27,386	0.02%
2021/05/03	130	113.20	85	112.66	112.50	45	27,629	0.16%	大買/
2021/04/29	13.2	118.32	13	118.65	118.00	0.2	27,659	0.00%
2021/04/28	6.1	121.13	41.8	121.27	123.00	-35.7	27,595	-0.13%
2021/04/27	8.1	118.00	20.2	118.39	118.00	-12.1	27,845	-0.04%
2021/04/26	2.5	116.44	48.1	115.97	118.00	-45.5	28,423	-0.16%
2021/04/23	0	0.00	11	109.86	111.00	-11	28,473	-0.04%
2021/04/22	12.2	109.93	8	109.44	108.00	4.2	28,964	0.01%
2021/04/21	9.1	110.84	2	111.00	110.00	7.1	29,456	0.02%
2021/04/20	6.3	112.10	2	112.00	113.00	4.3	30,225	0.01%
2021/04/19	2.3	112.17	6.2	113.74	111.50	-3.9	31,196	-0.01%
2021/04/16	2.2	112.27	17	112.26	113.00	-14.8	31,585	-0.05%
2021/04/15	5	107.70	9.5	108.63	109.00	-4.5	31,907	-0.01%
2021/04/14	17	109.79	6	109.58	110.00	11	32,258	0.03%
2021/04/13	9	112.94	5	113.20	112.50	4	33,038	0.01%
2021/04/12	105.3	115.56	12.2	114.45	112.50	93.1	33,479	0.28%	大買/
2021/04/09	85	112.59	23	112.76	112.00	62	33,577	0.18%
2021/04/08	13	111.35	1	111.50	111.50	12	33,482	0.04%
2021/04/07	3	111.33	1	111.00	111.50	2	33,511	0.01%
2021/04/06	34	110.94	9	111.06	111.50	25	33,630	0.07%
2021/04/01	1	107.00	19	107.61	107.50	-18	33,613	-0.05%
2021/03/31	8	108.63	1	107.50	107.50	7	33,924	0.02%
2021/03/30	14	110.25	14.3	110.24	111.00	-0.3	34,424	0.00%
2021/03/29	0	0.00	30.2	108.81	109.00	-30.2	34,350	-0.09%
2021/03/26	5.1	105.63	15	105.37	107.00	-9.9	34,367	-0.03%
2021/03/25	57	105.00	6	105.58	106.00	51	34,338	0.15%
2021/03/24	4	106.38	0	0.00	107.00	4	34,381	0.01%
2021/03/23	2	108.50	3	108.83	108.00	-1	34,536	0.00%
2021/03/22	1	106.00	27	107.72	108.00	-26	34,448	-0.08%
2021/03/19	8	105.31	5.1	107.60	108.00	2.9	34,461	0.01%
2021/03/18	3	106.67	25	106.08	106.50	-22	34,326	-0.06%
2021/03/17	10.1	103.40	3	103.00	103.00	7.1	34,419	0.02%
2021/03/16	29.3	103.49	26	103.63	104.00	3.3	34,648	0.01%
2021/03/15	16	102.53	11	103.41	102.50	5	34,624	0.01%
2021/03/12	7	104.71	0	105.00	105.00	7	34,457	0.02%
2021/03/11	16	103.34	59	103.94	105.00	-43	34,635	-0.12%
2021/03/10	38	102.59	7	101.93	101.00	31	34,705	0.09%
2021/03/09	39	99.75	16	100.13	101.00	23	34,756	0.07%
2021/03/08	30	103.38	9	103.00	102.50	21	34,625	0.06%
2021/03/05	14	101.36	5	101.40	102.00	9	34,784	0.03%
2021/03/04	26	103.65	2	103.00	103.00	24	35,437	0.07%
2021/03/03	7.1	104.08	24.3	106.97	107.00	-17.2	35,207	-0.05%
2021/03/02	7.1	106.34	26.1	106.94	106.00	-19	35,039	-0.05%
2021/02/26	20	104.38	2	105.00	103.50	18	34,835	0.05%
2021/02/25	10.1	106.90	14	107.32	107.50	-3.9	34,544	-0.01%
2021/02/24	17	106.74	5	106.50	106.00	12	34,504	0.03%
2021/02/23	22	108.00	25	108.52	110.00	-3	34,280	-0.01%
2021/02/22	39	111.66	39	111.55	112.00	0	33,881	0.00%
2021/02/19	50.2	113.15	11.4	113.07	113.50	38.8	33,474	0.12%
2021/02/18	48.1	116.89	21	116.69	117.50	27.1	32,992	0.08%
2021/02/17	4	116.00	40	116.00	116.00	-36	31,771	-0.11%
2021/02/05	125	103.20	91	103.87	105.50	34	31,522	0.11%	大買/
2021/02/04	13	97.79	16	98.97	97.70	-3	30,348	-0.01%
2021/02/03	23	98.48	2	98.75	98.10	21	30,349	0.07%
2021/02/02	138	98.39	34.1	98.29	98.60	103.9	30,594	0.34%	大買/鉅額交易
2021/02/01	8	92.61	5	94.24	94.90	3	30,391	0.01%
2021/01/29	23.3	94.96	28	94.60	92.00	-4.7	30,242	-0.02%
2021/01/28	25.1	94.53	16	95.20	94.50	9.1	29,989	0.03%
2021/01/27	11	98.75	2	99.80	98.30	9	29,853	0.03%
2021/01/26	32	100.65	50.3	99.52	98.40	-18.3	29,922	-0.06%
2021/01/25	33.2	102.94	16	103.03	102.00	17.2	30,592	0.06%
2021/01/22	36	105.00	14	105.25	105.00	22	30,189	0.07%
2021/01/21	23	105.04	10	105.65	105.50	13	29,972	0.04%
2021/01/20	158	106.12	27.4	105.12	104.50	130.6	29,786	0.44%	大買/鉅額交易
2021/01/19	60.1	106.70	42.9	105.91	105.50	17.2	29,271	0.06%
2021/01/18	48.1	97.85	30	99.26	100.50	18.1	28,867	0.06%
2021/01/15	34.2	99.27	75	98.85	98.00	-40.8	28,441	-0.14%
2021/01/14	52	99.96	22.5	99.99	99.00	29.5	28,182	0.10%
2021/01/13	50.3	96.80	71	96.72	99.60	-20.7	28,111	-0.07%
2021/01/12	104	94.45	71.2	92.63	92.20	32.8	27,419	0.12%	大買/
2021/01/11	9	89.38	28.1	89.82	90.40	-19.1	26,570	-0.07%
2021/01/08	24.5	88.82	120	89.27	88.00	-95.5	26,340	-0.36%	大賣/
2021/01/07	21.2	89.91	127	89.78	89.40	-105.8	25,958	-0.41%	大賣/鉅額交易
2021/01/06	71	88.47	121	88.46	88.50	-50	25,686	-0.19%	大賣/
2021/01/05	108	85.80	44.1	85.67	86.60	63.9	24,823	0.26%	大買/
2021/01/04	26	82.57	64	83.04	83.90	-38	24,592	-0.15%
2020/12/31	22	81.37	21	81.94	81.30	1	24,334	0.00%
2020/12/30	5	80.90	4	80.85	81.70	1	24,220	0.00%
2020/12/29	19	80.65	5	81.58	80.70	14	24,250	0.06%
2020/12/28	23	81.84	12	82.57	81.70	11	24,227	0.05%
2020/12/25	68	81.76	18	81.96	80.90	50	24,055	0.21%
2020/12/24	13.4	80.29	51	79.92	80.50	-37.6	23,732	-0.16%
2020/12/23	5	77.00	6.4	77.80	77.20	-1.4	23,165	-0.01%
2020/12/22	86	79.41	18.5	79.12	78.20	67.5	22,995	0.29%
2020/12/21	4	79.48	13	79.37	79.50	-9	22,931	-0.04%
2020/12/18	5	79.20	9	79.48	78.90	-4	22,803	-0.02%
2020/12/17	16	79.39	14	79.71	79.50	2	22,680	0.01%
2020/12/16	0	0.00	8	78.73	78.70	-8	22,380	-0.04%
2020/12/15	3.4	77.22	1	77.30	77.60	2.4	22,256	0.01%
2020/12/14	8	77.38	41	77.22	77.00	-33	22,036	-0.15%
2020/12/11	28	78.84	65	78.08	78.80	-37	21,894	-0.17%
2020/12/10	27.4	79.94	55	80.39	80.60	-27.7	21,461	-0.13%
2020/12/09	19	79.61	6	79.73	79.50	13	20,991	0.06%
2020/12/08	9.1	78.21	19	78.96	79.50	-10	20,695	-0.05%
2020/12/07	38	80.20	27.3	80.10	78.80	10.7	20,624	0.05%
2020/12/04	11	79.23	11	79.44	79.60	0	20,184	0.00%
2020/12/03	1	77.10	6.4	77.42	77.90	-5.4	19,886	-0.03%
2020/12/02	5	75.96	7	76.89	77.30	-2	19,729	-0.01%
2020/12/01	15	76.74	12	76.91	76.70	3	19,595	0.02%
2020/11/30	37	78.13	43	77.97	76.60	-6	19,415	-0.03%
2020/11/27	10	74.00	4	74.68	74.40	6	18,575	0.03%
2020/11/26	0	0.00	5	73.60	73.50	-5	18,466	-0.03%
2020/11/25	4	73.63	5	72.70	72.50	-1	18,502	-0.01%
2020/11/24	2	73.60	7	74.46	73.40	-5	18,396	-0.03%
2020/11/23	32	74.12	19.4	74.39	73.90	12.6	18,267	0.07%
2020/11/20	6	72.72	2	72.60	72.90	4	18,014	0.02%
2020/11/19	1	72.70	0	0.00	72.90	1	17,935	0.01%
2020/11/18	0	0.00	5	73.02	73.00	-5	17,866	-0.03%
2020/11/17	1	72.00	2	72.80	72.00	-1	17,771	-0.01%
2020/11/16	0	0.00	11.3	71.75	71.90	-11.3	17,998	-0.06%
2020/11/13	7	70.29	6	70.50	70.50	1	18,176	0.01%
2020/11/12	6	72.03	20.2	71.81	72.00	-14.2	18,262	-0.08%
2020/11/11	1	71.20	11	71.37	71.50	-10	18,128	-0.06%
2020/11/10	3	71.10	6.2	71.15	71.50	-3.2	17,981	-0.02%
2020/11/09	65	69.68	56.3	69.65	70.20	8.8	17,538	0.05%
2020/11/06	4	68.13	17	68.51	68.70	-13	17,342	-0.07%
2020/11/05	24.1	68.01	22	67.95	68.20	2.1	17,146	0.01%
2020/11/04	19	67.25	4	67.35	68.00	15	16,930	0.09%
2020/11/03	22	66.97	12	66.91	66.80	10	16,716	0.06%
2020/11/02	26.1	67.08	56.3	66.75	66.80	-30.2	16,467	-0.18%
2020/10/30	0	0.00	11	63.29	63.20	-11	15,418	-0.07%
2020/10/29	13	61.95	7	61.84	62.50	6	15,695	0.04%
2020/10/28	17.3	63.45	0	0.00	63.10	17.3	16,235	0.11%
2020/10/27	23	65.11	10	64.89	64.40	13	16,273	0.08%
2020/10/26	20.2	66.95	24	66.34	66.30	-3.8	16,341	-0.02%
2020/10/23	4	65.10	4	65.12	65.20	0	16,041	0.00%
2020/10/22	13	64.07	1	64.20	64.40	12	16,502	0.07%
2020/10/21	17.3	63.86	38	63.82	64.10	-20.7	16,708	-0.12%
2020/10/20	10	62.17	3	62.23	61.90	7	16,222	0.04%
2020/10/19	8	61.93	6	62.02	61.90	2	16,103	0.01%
2020/10/16	5	61.62	8	61.78	61.20	-3	16,002	-0.02%
2020/10/15	7	60.99	4	61.43	61.30	3	15,922	0.02%
2020/10/14	6	61.15	5	61.20	60.90	1	15,768	0.01%
2020/10/13	4	61.55	1	62.30	61.80	3	15,618	0.02%
2020/10/12	7	62.34	9	62.30	62.10	-2	15,523	-0.01%
2020/10/08	5	60.98	6	61.28	61.50	-1	15,126	-0.01%
2020/10/07	0.3	60.40	0.2	60.40	60.10	0.1	14,997	0.00%
2020/10/06	5	60.88	0	0.00	60.20	5	15,039	0.03%
2020/10/05	3	60.23	11	60.96	60.50	-8	15,004	-0.05%
2020/09/30	1	59.10	3	59.40	59.20	-2	14,959	-0.01%
2020/09/29	14	59.35	1	58.90	58.60	13	15,097	0.09%
2020/09/28	3	59.60	16	59.88	60.20	-13	15,071	-0.09%
2020/09/25	9	58.66	1	58.90	58.90	8	15,081	0.05%
2020/09/24	17	58.58	0	0.00	58.20	17	15,193	0.11%
2020/09/23	6	59.87	0	0.00	59.90	6	15,347	0.04%
2020/09/22	6.3	60.81	0	0.00	60.40	6.3	15,304	0.04%
2020/09/18	0	0.00	1	62.50	62.40	-1	15,308	-0.01%
2020/09/16	2	62.40	3.4	62.50	62.40	-1.4	15,278	-0.01%
2020/09/15	0	0.00	3	62.03	62.00	-3	15,188	-0.02%
2020/09/14	2	61.70	3	61.77	61.60	-1	15,276	-0.01%
2020/09/11	0.1	61.50	0	0.00	61.30	0.1	15,249	0.00%
2020/09/10	3	61.87	3	62.10	61.20	0	15,305	0.00%
2020/09/09	3	61.40	9	61.31	62.00	-6	15,289	-0.04%
2020/09/08	6	61.12	1	61.60	61.40	5	15,271	0.03%
2020/09/07	7	60.23	18	60.87	61.00	-11	15,274	-0.07%
2020/09/04	15	59.29	6	59.47	59.50	9	15,281	0.06%
2020/09/03	16	60.39	1	60.40	60.30	15	15,251	0.10%
2020/09/02	12	60.23	2	60.00	60.20	10	15,232	0.07%
2020/09/01	1	60.70	4	61.25	61.30	-3	15,085	-0.02%
2020/08/31	7	61.41	1	62.20	61.20	6	15,154	0.04%
2020/08/28	2	61.00	3	61.13	61.10	-1	15,030	-0.01%
2020/08/27	0	0.00	22	61.71	61.60	-22	15,205	-0.14%
2020/08/26	0	0.00	1	61.70	61.90	-1	15,197	-0.01%
2020/08/25	2	62.05	7	62.40	62.10	-5	15,200	-0.03%
2020/08/24	3.2	61.49	6	61.43	61.30	-2.8	15,508	-0.02%
2020/08/21	15	61.51	2	62.00	61.90	13	15,499	0.08%
2020/08/20	61.2	61.04	48	61.69	61.10	13.2	15,442	0.09%
2020/08/19	30	65.22	1	65.00	64.80	29	15,036	0.19%
2020/08/18	10	67.21	1	67.20	67.00	9	14,760	0.06%
2020/08/17	9	67.93	13	67.26	68.40	-4	14,617	-0.03%
2020/08/14	36	66.98	3	66.97	66.80	33	14,748	0.22%
2020/08/13	7	68.41	9	68.39	68.00	-2	14,659	-0.01%
2020/08/12	20	69.77	2	69.70	69.90	18	14,630	0.12%
2020/08/11	26	70.58	4	70.83	70.40	22	14,577	0.15%
2020/08/10	16	70.48	9	70.83	70.40	7	14,476	0.05%
2020/08/07	16.2	70.59	4	70.48	70.30	12.2	14,458	0.08%
2020/08/06	13	70.65	13	70.97	70.90	0	14,345	0.00%
2020/08/05	25	70.48	1	70.50	70.30	24	14,191	0.17%
2020/08/04	30	71.20	23	70.74	70.60	7	13,930	0.05%
2020/08/03	59	72.45	23	72.87	71.60	36	13,492	0.27%
2020/07/31	15	74.97	8.1	75.64	75.60	6.9	12,811	0.05%
2020/07/30	47	74.64	13.2	75.02	75.50	33.9	12,677	0.27%
2020/07/29	18	72.78	13	72.52	72.50	5	12,382	0.04%
2020/07/28	40	74.39	6.1	74.14	70.70	33.9	12,268	0.28%
2020/07/27	11	73.85	62.3	74.49	73.00	-51.3	11,638	-0.44%
2020/07/24	6.1	70.36	9	70.82	69.90	-2.9	11,081	-0.03%
2020/07/23	9	71.32	8	71.78	71.80	1	10,898	0.01%
2020/07/22	10	71.81	1	72.60	71.80	9	10,879	0.08%
2020/07/21	1	72.10	20.1	72.21	72.00	-19.1	10,752	-0.18%
2020/07/20	1	69.80	1	70.50	70.60	0	10,653	0.00%
2020/07/16	5	70.40	0	0.00	69.70	5	10,702	0.05%
2020/07/15	1	71.00	2	71.50	70.70	-1	10,723	-0.01%
2020/07/14	13	71.21	1	71.00	70.70	12	10,890	0.11%
2020/07/13	12	72.00	2	72.45	72.40	10	10,838	0.09%
2020/07/10	11	70.78	22	71.53	71.60	-11	10,829	-0.10%
2020/07/09	0	0.00	1	70.10	70.40	-1	10,785	-0.01%
2020/07/08	8.1	69.50	1	69.40	69.50	7.1	10,545	0.07%
2020/07/07	11.1	71.25	23	70.64	70.50	-12	10,396	-0.11%
2020/07/06	22	71.51	7	71.71	71.60	15	10,289	0.15%
2020/07/03	23	72.78	24	73.55	71.90	-1	10,198	-0.01%
2020/07/02	2	70.80	13.1	71.46	72.70	-11.1	10,104	-0.11%
2020/07/01	1	67.80	2	68.05	68.00	-1	9,887	-0.01%
2020/06/30	1	67.30	0	0.00	67.60	1	9,908	0.01%
2020/06/29	2	67.30	0	0.00	67.30	2	9,975	0.02%
2020/06/23	2	67.30	8	67.80	67.80	-6	10,170	-0.06%
2020/06/22	1.1	68.29	10	68.30	68.20	-9	10,310	-0.09%
2020/06/19	0	0.00	11	68.05	68.20	-11	10,480	-0.10%
2020/06/18	2	67.00	1	67.20	67.50	1	10,454	0.01%
2020/06/17	1	67.30	28	67.24	68.00	-27	10,597	-0.25%
2020/06/16	0	0.00	2	66.85	67.30	-2	10,947	-0.02%
2020/06/15	8	65.98	3	66.60	65.60	5	11,239	0.04%
2020/06/12	8	64.50	27	64.91	66.30	-19	11,406	-0.17%
2020/06/11	2	66.25	0	0.00	66.50	2	11,576	0.02%
2020/06/10	2	67.65	2	67.95	68.00	0	11,675	0.00%
2020/06/09	1.1	66.68	0	0.00	66.20	1.1	11,883	0.01%
2020/06/08	1.1	67.81	1	68.00	68.00	0.1	12,024	0.00%
2020/06/05	0	0.00	6	68.10	68.20	-6	11,980	-0.05%
2020/06/04	0	0.00	1	67.30	66.80	-1	11,922	-0.01%
2020/06/03	5	65.74	6	66.72	66.50	-1	12,037	-0.01%
2020/06/02	0	0.00	2	63.50	63.50	-2	11,846	-0.02%
2020/06/01	0.1	62.80	2	62.70	62.80	-1.9	11,862	-0.02%
2020/05/29	1	62.00	1	61.50	61.80	0	11,822	0.00%
2020/05/28	13.1	61.57	0	0.00	61.30	13.1	11,579	0.11%
2020/05/27	2	61.45	0	0.00	61.00	2	11,656	0.02%
2020/05/25	7	61.17	5	60.20	61.10	2	11,733	0.02%
2020/05/21	1	61.70	0	0.00	63.00	1	11,682	0.01%
2020/05/20	8	61.60	3	61.77	61.70	5	11,415	0.04%
2020/05/19	4.5	62.02	0	0.00	62.20	4.5	11,304	0.04%
2020/05/18	19	63.17	5	62.90	62.60	14	11,249	0.12%
2020/05/15	0	0.00	0.6	66.40	66.40	-0.6	11,217	-0.01%
2020/05/14	26	66.70	0	0.00	66.50	26	11,200	0.23%
2020/05/13	1	67.40	0	0.00	68.00	1	11,150	0.01%
2020/05/12	2.2	67.78	2	68.60	68.10	0.2	11,132	0.00%
2020/05/11	1.2	68.65	23	68.98	68.90	-21.8	11,207	-0.19%
2020/05/08	0.2	67.60	4	67.80	67.60	-3.8	11,212	-0.03%
2020/05/07	17	66.39	5	65.64	66.20	12	11,275	0.11%
2020/05/05	3	64.93	3	65.47	65.00	0	11,260	0.00%
2020/05/04	7	63.51	2	64.60	64.40	5	11,292	0.04%
2020/04/30	22	66.27	0	0.00	67.10	22	11,242	0.20%
2020/04/29	1.5	65.64	0	0.00	65.30	1.5	11,365	0.01%
2020/04/28	5	64.50	0	0.00	64.80	5	11,470	0.04%
2020/04/27	2	65.20	3	65.17	65.30	-1	11,653	-0.01%
2020/04/23	1	63.00	0	0.00	63.30	1	11,663	0.01%
2020/04/22	1	62.60	0	0.00	62.60	1	11,688	0.01%
2020/04/21	1	63.60	0	0.00	63.10	1	11,654	0.01%
2020/04/20	10	66.20	0	0.00	65.50	10	11,622	0.09%
2020/04/17	7	66.11	2	66.75	66.80	5	11,566	0.04%
2020/04/16	2	64.90	1	65.30	64.70	1	11,381	0.01%
2020/04/15	0	0.00	3	66.03	65.50	-3	11,416	-0.03%
2020/04/14	1	62.40	7.1	65.40	65.00	-6.1	11,362	-0.05%
2020/04/13	0	0.00	3	62.20	62.00	-3	11,287	-0.03%
2020/04/10	2	61.30	0	0.00	61.50	2	11,466	0.02%
2020/04/09	0	0.00	1	62.90	62.20	-1	11,485	-0.01%
2020/04/08	0	0.00	2	62.20	62.00	-2	11,471	-0.02%
2020/04/07	0	0.00	8.1	60.70	61.70	-8.1	11,386	-0.07%
2020/04/06	5	57.06	5	58.58	58.80	0	11,236	0.00%
2020/04/01	5	57.44	0	0.00	57.20	5	11,185	0.04%
2020/03/31	4	58.15	2.2	59.07	58.60	1.8	11,129	0.02%
2020/03/30	0.1	59.50	20	57.00	59.20	-20	10,968	-0.18%
2020/03/27	1	60.00	0	0.00	59.80	1	10,829	0.01%
2020/03/26	0	0.00	1	59.80	59.80	-1	10,723	-0.01%
2020/03/25	7	58.89	9.2	58.44	58.90	-2.2	10,656	-0.02%
2020/03/24	1	55.00	14	54.69	54.30	-13	10,519	-0.12%
2020/03/23	14.1	51.21	0	0.00	51.00	14.1	10,435	0.13%
2020/03/20	24	52.18	9.1	52.36	54.20	14.9	10,359	0.14%
2020/03/19	5.1	50.84	12	50.20	50.20	-6.9	10,011	-0.07%
2020/03/18	17.1	56.74	14.7	56.67	55.50	2.3	10,048	0.02%
2020/03/17	13.1	57.25	12	57.86	57.70	1.1	10,224	0.01%
2020/03/16	3	59.97	0	0.00	59.30	3	10,022	0.03%
2020/03/13	13.1	59.36	10	61.15	61.00	3.1	9,798	0.03%
2020/03/12	23.1	63.42	21	64.90	62.70	2.1	9,516	0.02%
2020/03/11	3	67.67	0	0.00	67.30	3	9,733	0.03%
2020/03/10	14	67.53	10	67.90	68.00	4	9,658	0.04%
2020/03/09	2	69.15	0	0.00	68.90	2	9,586	0.02%
2020/03/06	1	71.10	0	0.00	71.50	1	9,420	0.01%
2020/03/05	0	0.00	1	73.40	73.60	-1	9,344	-0.01%
2020/03/03	12	72.62	0	0.00	72.50	12	9,314	0.13%
2020/03/02	0.1	70.20	0	0.00	70.10	0.1	9,187	0.00%
2020/02/27	14	71.84	3	71.90	71.30	11	9,246	0.12%
2020/02/26	8	72.74	0	0.00	72.80	8	9,077	0.09%
2020/02/25	8	73.26	8	73.63	73.50	0	9,010	0.00%
2020/02/24	10	73.85	0.2	74.20	73.90	9.8	9,016	0.11%
2020/02/21	0	0.00	4	75.60	75.20	-4	9,019	-0.04%
2020/02/20	1	75.60	0	0.00	75.60	1	9,036	0.01%
2020/02/18	3	75.37	20	75.21	75.60	-17	8,985	-0.19%
2020/02/14	1	77.10	1	77.30	77.40	0	8,831	0.00%
2020/02/12	0	0.00	37	77.96	77.50	-37	8,803	-0.42%
2020/02/11	50	76.00	2	76.40	76.20	48	8,754	0.55%
2020/02/10	1	74.90	0	0.00	74.90	1	8,744	0.01%
2020/02/07	3	75.23	0	0.00	74.80	3	8,701	0.03%
2020/02/06	0	0.00	5	77.34	77.90	-5	8,646	-0.06%
2020/02/05	0	0.00	5	75.38	74.80	-5	8,659	-0.06%
2020/02/03	8	71.45	5	71.70	72.80	3	8,920	0.03%
2020/01/31	5.1	74.54	0	0.00	74.60	5.1	8,719	0.06%
2020/01/30	37	74.72	0	0.00	74.10	37	8,623	0.43%
2020/01/20	3	79.13	2	79.00	79.00	1	8,516	0.01%
2020/01/17	2	79.40	0	0.00	79.30	2	8,578	0.02%
2020/01/16	13	79.35	7.5	78.92	79.30	5.5	8,546	0.06%
2020/01/15	0	0.00	7	81.24	81.10	-7	8,523	-0.08%
2020/01/14	1	80.80	4	81.18	81.20	-3	8,463	-0.04%
2020/01/13	4	79.53	1	80.70	80.70	3	8,442	0.04%
2020/01/10	7	79.14	0	0.00	79.60	7	8,495	0.08%
2020/01/09	1	79.80	3.1	79.08	79.80	-2.1	8,521	-0.02%
2020/01/08	5	77.60	1	77.60	77.40	4	8,510	0.05%
2020/01/07	3	78.23	12	78.61	78.70	-9	8,542	-0.11%
2020/01/06	17	79.28	37	78.64	78.70	-20	8,755	-0.23%
2020/01/03	8	81.81	12	81.89	81.80	-4	8,582	-0.05%
2020/01/02	12	82.86	4	82.80	82.80	8	8,527	0.09%
2019/12/31	4	83.43	1	84.00	83.20	3	8,480	0.04%
2019/12/30	1	84.60	0	0.00	84.40	1	8,544	0.01%
2019/12/27	14	84.87	4.3	84.66	85.20	9.7	8,590	0.11%
2019/12/26	2	83.10	0	0.00	83.50	2	8,570	0.02%
2019/12/25	7.2	84.02	4	84.03	83.90	3.2	8,771	0.04%
2019/12/24	14	85.34	1	85.40	84.80	13	8,826	0.15%
2019/12/23	3	84.93	3.3	85.18	85.40	-0.3	8,875	0.00%
2019/12/20	2	84.00	2	84.70	84.60	0	8,966	0.00%
2019/12/19	1	84.30	20	84.63	84.30	-19	8,871	-0.21%
2019/12/17	7	84.43	4.7	84.59	85.00	2.3	8,897	0.03%
2019/12/16	3	84.47	0	0.00	84.10	3	8,840	0.03%
2019/12/13	3	85.10	5	86.64	85.20	-2	8,802	-0.02%
2019/12/12	2	82.00	20	82.95	84.60	-18	8,463	-0.21%
2019/12/09	0	0.00	2	79.90	80.00	-2	8,131	-0.02%
2019/12/06	16	81.69	66	80.87	79.70	-50	8,083	-0.62%
2019/12/05	0	0.00	1	76.70	76.80	-1	7,592	-0.01%
2019/12/04	1	75.60	5	75.40	75.00	-4	7,606	-0.05%
2019/12/03	1.5	75.43	0	0.00	75.50	1.5	7,716	0.02%
2019/11/29	42.1	76.25	1	75.10	75.60	41.1	7,862	0.52%
2019/11/27	3	77.17	0	0.00	77.10	3	7,896	0.04%
2019/11/26	2	77.15	3	77.57	77.30	-1	7,862	-0.01%
2019/11/25	5.2	77.35	2	77.40	77.00	3.2	7,680	0.04%
2019/11/22	4	77.80	6	77.92	77.80	-2	7,778	-0.03%
2019/11/21	8	77.48	0	0.00	77.60	8	7,774	0.10%
2019/11/20	2	79.55	5	79.60	79.70	-3	7,740	-0.04%
2019/11/19	1	79.00	0	0.00	79.00	1	7,789	0.01%
2019/11/14	0.1	77.70	0	0.00	78.00	0.1	7,949	0.00%
2019/11/12	2	78.25	0	0.00	78.30	2	8,045	0.02%
2019/11/11	2	78.10	1	77.60	78.00	1	8,151	0.01%
2019/11/08	2.1	78.78	0	0.00	78.30	2.1	8,226	0.03%
2019/11/07	0	0.00	3	79.90	79.70	-3	8,241	-0.04%
2019/11/06	0.1	79.20	3.2	79.48	79.60	-3.1	8,235	-0.04%
2019/11/05	2	79.95	0	0.00	80.00	2	8,257	0.02%
2019/11/04	1	80.39	2.1	80.70	80.50	-1.1	8,371	-0.01%
2019/11/01	2	79.65	3	79.83	80.00	-1	8,352	-0.01%
2019/10/31	2	80.20	16	80.20	79.50	-14	8,472	-0.17%
2019/10/30	3.1	77.89	1	77.50	77.60	2.1	8,159	0.03%
2019/10/28	1	78.87	9	78.17	78.10	-8	8,187	-0.10%
2019/10/25	0	79.10	31	79.40	79.40	-31	8,106	-0.38%
2019/10/24	2	79.00	4	79.03	79.20	-2	8,088	-0.02%
2019/10/22	1	77.80	2	77.80	78.00	-1	8,044	-0.01%
2019/10/21	0	0.00	1	77.60	77.70	-1	8,103	-0.01%
2019/10/18	3	77.97	31.2	77.85	78.00	-28.2	8,128	-0.35%
2019/10/17	1	77.30	1	77.40	77.40	0	8,228	0.00%
2019/10/15	1	77.90	6	77.43	76.80	-5	8,254	-0.06%
2019/10/14	3	75.60	25	76.16	76.80	-22	8,264	-0.27%
2019/10/09	2	72.90	0	0.00	72.40	2	8,101	0.02%
2019/10/07	2	73.50	0	0.00	73.40	2	8,278	0.02%
2019/10/02	0	0.00	28	72.90	73.30	-28	8,296	-0.34%
2019/10/01	0	0.00	9	73.02	73.50	-9	8,350	-0.11%
2019/09/27	0	0.00	1	71.60	70.80	-1	8,282	-0.01%
2019/09/26	2	71.55	4	71.50	71.40	-2	8,331	-0.02%
2019/09/25	20	71.50	12	71.00	71.30	8	8,390	0.10%
2019/09/24	0	0.00	3	73.30	73.30	-3	8,450	-0.04%
2019/09/23	1	72.90	4.9	73.13	73.10	-3.9	8,466	-0.05%
2019/09/20	3	72.53	0	72.90	73.30	3	8,498	0.04%
2019/09/19	0	0.00	7	73.19	73.20	-7	8,464	-0.08%
2019/09/18	5	73.00	12	73.12	73.00	-7	8,527	-0.08%
2019/09/17	5	72.60	5	73.00	73.10	0	8,568	0.00%
2019/09/16	1	72.00	0	0.00	72.10	1	8,579	0.01%
2019/09/12	0	0.00	65	72.00	72.00	-65	8,641	-0.75%
2019/09/11	22	70.51	1	71.50	71.00	21	8,831	0.24%
2019/09/10	22	70.39	0	0.00	70.70	22	8,845	0.25%
2019/09/09	22	71.61	5	72.00	71.60	17	8,867	0.19%
2019/09/06	2	72.00	32	72.22	71.90	-30	8,940	-0.34%
2019/09/05	0	0.00	10	71.69	72.00	-10	8,908	-0.11%
2019/09/04	0	0.00	63	71.00	71.30	-63	8,789	-0.72%
2019/09/03	65	69.92	1	69.50	69.50	64	8,737	0.73%
2019/09/02	4	70.80	3	71.10	71.50	1	8,712	0.01%
2019/08/30	1	70.20	14	70.64	71.40	-13	8,733	-0.15%
2019/08/29	14	69.04	11	69.41	69.90	3	8,673	0.03%
2019/08/28	6	68.70	6	69.00	69.00	0	8,764	0.00%
2019/08/26	2.1	68.69	0	0.00	68.40	2.1	8,972	0.02%
2019/08/23	0	0.00	3	70.87	70.70	-3	9,005	-0.03%
2019/08/22	20	70.20	12	70.53	70.70	8	9,030	0.09%
2019/08/21	0	0.00	6	69.87	69.30	-6	9,194	-0.07%
2019/08/20	0	0.00	20	68.99	69.30	-20	9,215	-0.22%
2019/08/19	0	0.00	100	68.95	68.70	-100	9,189	-1.09%
2019/08/16	13	66.76	1	67.00	67.10	12	9,386	0.13%
2019/08/15	43	66.93	0	0.00	67.00	43	9,413	0.46%
2019/08/14	5	69.30	41	68.45	68.30	-36	9,544	-0.38%
2019/08/12	12	68.48	2	69.00	68.90	10	9,513	0.11%
2019/08/08	31	68.91	30	68.84	68.90	1	9,494	0.01%
2019/08/07	0	0.00	32	69.09	68.80	-32	9,495	-0.34%
2019/08/06	39	66.99	2	68.15	68.30	37	9,502	0.39%
2019/08/05	0	0.00	2	68.90	68.80	-2	9,329	-0.02%
2019/08/02	2	67.15	6	68.60	68.80	-4	9,263	-0.04%
2019/08/01	2	69.60	0	0.00	69.40	2	9,148	0.02%
2019/07/31	22	69.10	22	70.50	69.90	0	9,127	0.00%
2019/07/30	0	0.00	13	69.75	69.70	-13	9,073	-0.14%
2019/07/29	0	0.00	51	70.10	69.90	-51	9,121	-0.56%
2019/07/26	15.5	69.35	206	69.44	69.60	-190.5	9,208	-2.07%	大賣/鉅額交易
2019/07/25	16	70.73	0	0.00	71.00	16	9,277	0.17%
2019/07/24	4	70.90	2	70.50	70.90	2	9,355	0.02%
2019/07/23	0	0.00	1	71.60	71.00	-1	9,462	-0.01%
2019/07/22	34	70.49	0	0.00	70.50	34	9,449	0.36%
2019/07/19	29	69.74	18.4	70.29	70.40	10.6	9,486	0.11%
2019/07/18	0	0.00	1	68.10	67.60	-1	9,468	-0.01%
2019/07/17	13.1	67.87	0	0.00	67.50	13.1	9,487	0.14%
2019/07/16	1	69.10	2	69.60	69.10	-1	9,416	-0.01%
2019/07/15	2	68.50	34	69.32	69.10	-32	9,449	-0.34%
2019/07/12	42	67.60	20	68.15	67.50	22	9,592	0.23%
2019/07/11	17	66.97	10	67.64	68.40	7	10,008	0.07%
2019/07/10	0	0.00	32	65.08	66.10	-32	9,776	-0.33%
2019/07/09	5	64.66	3	64.70	64.10	2	9,693	0.02%
2019/07/08	31.1	64.40	0	0.00	64.50	31.1	9,752	0.32%
2019/07/05	3	65.40	0	0.00	66.20	3	9,730	0.03%
2019/07/04	1	65.40	2	66.80	65.30	-1	9,683	-0.01%
2019/07/03	1	64.80	0	0.00	64.40	1	9,581	0.01%
2019/07/02	1	65.30	0	0.00	64.60	1	9,582	0.01%
2019/07/01	222	66.76	21	66.63	66.10	201	9,615	2.09%	大買/鉅額交易
2019/06/28	8	62.00	0	0.00	61.50	8	9,809	0.08%
2019/06/27	0	0.00	1	62.00	62.80	-1	9,949	-0.01%
2019/06/26	2	60.70	21	60.65	60.50	-19	9,960	-0.19%
2019/06/25	20	61.80	0	0.00	61.30	20	9,956	0.20%
2019/06/20	0	0.00	5	63.00	62.50	-5	10,219	-0.05%
2019/06/19	3	61.20	12.6	61.78	62.30	-9.6	10,393	-0.09%
2019/06/17	3.1	59.06	0	0.00	58.40	3.1	10,296	0.03%
2019/06/14	0.1	59.90	0	0.00	60.00	0.1	10,305	0.00%
2019/06/13	4	60.50	1	60.60	60.60	3	10,283	0.03%
2019/06/11	0	0.00	0.5	60.50	60.50	-0.5	10,383	0.00%
2019/06/10	1	59.90	1	59.90	59.90	0	10,344	0.00%
2019/06/06	2	59.30	0	0.00	58.70	2	10,348	0.02%
2019/06/04	0.1	59.10	0	0.00	59.00	0.1	10,403	0.00%
2019/06/03	1.1	59.64	1	58.90	60.00	0.1	10,359	0.00%
2019/05/31	0	0.00	102	59.87	59.80	-102	10,322	-0.99%	大賣/鉅額交易
2019/05/30	0	0.00	20	58.90	58.60	-20	10,173	-0.20%
2019/05/29	1	57.90	1	58.40	58.40	0	10,248	0.00%
2019/05/28	4	58.60	0	0.00	58.40	4	10,391	0.04%
2019/05/24	1	58.60	0	0.00	58.60	1	10,320	0.01%
2019/05/23	21.1	59.21	1	60.90	58.30	20.1	10,236	0.20%
2019/05/22	3.1	62.94	1	62.80	62.90	2.1	9,971	0.02%
2019/05/21	2	62.60	0	0.00	62.60	2	9,963	0.02%
2019/05/17	5	66.26	145	66.83	65.60	-140	9,654	-1.45%	大賣/鉅額交易
2019/05/16	1	67.20	1	68.20	68.50	0	9,537	0.00%
2019/05/15	54	68.09	1	68.10	68.00	53	9,479	0.56%
2019/05/14	3	66.87	0	0.00	66.80	3	9,451	0.03%
2019/05/13	41	68.07	0	0.00	68.00	41	9,360	0.44%
2019/05/10	1	69.50	0.2	68.90	68.80	0.8	9,428	0.01%
2019/05/09	1	69.10	1	69.40	69.40	0	9,431	0.00%
2019/05/06	6	70.30	2	70.85	71.40	4	9,312	0.04%
2019/05/03	0	0.00	10	71.28	72.00	-10	9,211	-0.11%
2019/05/02	5	71.06	87	71.35	70.70	-82	9,077	-0.90%
2019/04/30	0	0.00	59	71.79	71.70	-59	8,938	-0.66%
2019/04/29	2	72.40	96	72.36	71.60	-94	8,846	-1.06%
2019/04/26	0	0.00	1	73.10	73.10	-1	8,692	-0.01%
2019/04/25	2	72.65	2	74.15	73.60	0	8,641	0.00%
2019/04/24	3	73.40	2.1	73.05	73.10	0.9	8,561	0.01%
2019/04/23	0	0.00	1	74.50	74.30	-1	8,439	-0.01%
2019/04/22	1	75.00	6	75.33	75.00	-5	8,378	-0.06%
2019/04/19	8	74.80	0.5	75.00	75.50	7.5	8,333	0.09%
2019/04/18	10	74.12	7	75.39	74.10	3	8,182	0.04%
2019/04/17	4	75.18	24.2	75.69	75.20	-20.2	8,000	-0.25%
2019/04/16	0	0.00	1	70.20	71.00	-1	7,571	-0.01%
2019/04/15	0	0.00	1	70.90	71.00	-1	7,643	-0.01%
2019/04/12	1.1	69.70	12.3	70.02	69.70	-11.3	7,682	-0.15%
2019/04/11	0	71.00	4	71.50	71.40	-4	7,774	-0.05%
2019/04/10	0	0.00	1	71.50	71.80	-1	7,888	-0.01%
2019/04/09	1	70.30	0	0.00	70.80	1	7,839	0.01%
2019/04/08	1	70.80	1.1	70.30	70.60	-0.1	7,828	0.00%
2019/04/03	1	71.20	3	70.90	70.80	-2	7,723	-0.03%
2019/04/02	2	70.90	9	70.30	70.60	-7	7,607	-0.09%
2019/04/01	94	69.00	2	68.45	68.70	92	7,262	1.27%
2019/03/28	0	0.00	2	67.60	67.70	-2	7,034	-0.03%
2019/03/27	8	68.58	63	68.43	68.40	-55	7,012	-0.78%
2019/03/26	5	66.52	4	67.20	67.50	1	6,729	0.01%
2019/03/25	14	64.66	0	0.00	65.00	14	6,562	0.21%
2019/03/22	1	65.80	29	65.71	65.90	-28	6,510	-0.43%
2019/03/21	2	63.30	0.1	63.50	63.70	1.9	6,275	0.03%
2019/03/20	105	63.14	1	63.30	63.00	104	6,223	1.67%	大買/鉅額交易
2019/03/19	30	62.66	0	0.00	62.60	30	6,138	0.49%
2019/03/18	0	0.00	4	62.30	62.70	-4	6,069	-0.07%
2019/03/14	30	62.82	0	0.00	63.00	30	5,904	0.51%
2019/03/13	5	62.82	0	0.00	63.00	5	6,077	0.08%
2019/03/11	0.1	62.20	1	62.60	62.20	-0.9	6,135	-0.01%
2019/03/08	5	63.60	0	0.00	63.50	5	6,254	0.08%
2019/03/07	2	63.10	1	63.70	63.10	1	6,360	0.02%
2019/03/06	2	64.20	11.5	64.68	64.00	-9.5	6,505	-0.15%
2019/03/05	0	0.00	4	63.60	63.50	-4	6,669	-0.06%
2019/03/04	3	63.03	1	63.90	63.80	2	6,652	0.03%
2019/02/27	2	63.20	11	63.37	62.90	-9	6,563	-0.14%
2019/02/26	17	64.69	143	64.53	64.50	-126	6,364	-1.98%	大賣/鉅額交易
2019/02/25	9	62.04	1	61.40	62.00	8	6,185	0.13%
2019/02/22	1	59.70	1	59.70	59.80	0	6,319	0.00%
2019/02/21	2	59.55	0	0.00	59.90	2	6,438	0.03%
2019/02/20	0	0.00	7	60.00	60.40	-7	6,453	-0.11%
2019/02/19	5	59.00	0	0.00	58.60	5	6,429	0.08%
2019/02/14	5	58.92	0	0.00	58.80	5	6,611	0.08%
2019/02/13	112	59.73	7	59.60	59.60	105	6,630	1.58%	大買/鉅額交易
2019/02/12	0	0.00	12	59.88	60.30	-12	6,620	-0.18%
2019/02/11	3	59.73	0	0.00	58.80	3	6,641	0.05%
2019/01/30	1	60.00	0	0.00	60.00	1	6,624	0.02%
2019/01/25	0	0.00	2.4	60.45	60.50	-2.4	6,638	-0.04%
2019/01/24	0	0.00	2	58.50	58.70	-2	6,582	-0.03%
2019/01/23	2	58.20	0	0.00	58.30	2	6,728	0.03%
2019/01/22	0	0.00	2	58.70	58.50	-2	6,784	-0.03%
2019/01/17	0.1	58.00	23	58.44	58.10	-22.9	6,967	-0.33%
2019/01/15	0	0.00	1	58.60	58.60	-1	7,036	-0.01%
2019/01/14	0	0.00	1	57.60	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	0.1	57.00	2	56.75	57.00	-1.9	7,175	-0.03%
2019/01/09	4	55.98	1	56.20	56.30	3	7,187	0.04%
2019/01/07	1	55.10	0	0.00	55.00	1	7,232	0.01%
2019/01/03	6	54.77	4	55.15	56.00	2	7,624	0.03%
2019/01/02	7	56.64	0	0.00	56.50	7	7,538	0.09%
2018/12/28	1	58.30	0	0.00	58.30	1	7,481	0.01%
2018/12/27	0	0.00	14.4	58.18	57.90	-14.4	7,546	-0.19%
2018/12/24	1	58.30	0	0.00	58.10	1	7,704	0.01%
2018/12/22	1.1	58.12	0	0.00	58.20	1.1	7,732	0.01%
2018/12/21	1	59.20	0.2	58.80	58.70	0.8	7,891	0.01%
2018/12/17	1	60.30	0	0.00	60.30	1	7,880	0.01%
2018/12/14	0	0.00	0.3	60.30	60.30	-0.3	7,907	0.00%
2018/12/07	1	60.20	0	0.00	60.20	1	7,943	0.01%
2018/12/06	32	60.51	1	60.60	59.70	31	7,958	0.39%
2018/12/05	2	62.50	0	0.00	62.80	2	7,815	0.03%
2018/12/04	0	0.00	1	64.70	64.60	-1	7,838	-0.01%
2018/12/03	0	0.00	2	64.45	64.50	-2	7,809	-0.03%
2018/11/30	16	61.96	13	61.72	62.40	3	7,672	0.04%
2018/11/29	0	0.00	7	62.87	62.00	-7	7,506	-0.09%
2018/11/28	7	61.10	10	60.87	62.50	-3	7,288	-0.04%
2018/11/27	0	0.00	3	58.23	58.00	-3	7,017	-0.04%
2018/11/26	3	57.63	6	57.77	57.40	-3	7,023	-0.04%
2018/11/21	12	56.49	15	56.60	56.60	-3	6,904	-0.04%
2018/11/20	27	58.45	0	0.00	57.60	27	6,686	0.40%
2018/11/19	4	59.73	0	0.00	59.70	4	6,557	0.06%
2018/11/16	0	0.00	4	60.10	60.30	-4	6,541	-0.06%
2018/11/15	10	59.30	0	0.00	59.50	10	6,510	0.15%
2018/11/14	13	59.35	2	59.30	59.50	11	6,473	0.17%
2018/11/13	22	59.65	0	0.00	59.50	22	6,465	0.34%
2018/11/12	0	0.00	2	61.20	61.00	-2	6,376	-0.03%
2018/11/07	1	61.10	0	0.00	61.20	1	6,456	0.02%
2018/11/06	1	61.20	0	0.00	61.60	1	6,501	0.02%
2018/10/31	2	61.20	0	0.00	62.40	2	6,676	0.03%
2018/10/29	0.1	61.30	0	0.00	61.20	0.1	6,524	0.00%
2018/10/26	0	0.00	1	61.40	61.70	-1	6,544	-0.02%
2018/10/25	1	60.20	2	60.80	60.60	-1	6,565	-0.02%
2018/10/22	0	0.00	1	62.90	62.20	-1	7,161	-0.01%
2018/10/19	14.3	61.52	0.6	62.50	62.40	13.7	7,181	0.19%
2018/10/17	0	0.00	4	64.68	65.00	-4	7,089	-0.06%
2018/10/16	5	64.00	12	63.69	64.00	-7	7,190	-0.10%
2018/10/15	23.2	63.38	0	0.00	63.30	23.2	7,290	0.32%
2018/10/12	18	62.56	3	62.73	63.70	15	7,249	0.21%
2018/10/11	36	62.33	0	0.00	61.80	36	7,236	0.50%
2018/10/09	4	69.63	1	69.50	68.60	3	6,846	0.04%
2018/10/08	4	70.10	0	0.00	69.70	4	6,754	0.06%
2018/10/05	5	71.30	0	0.00	70.70	5	6,736	0.07%
2018/10/04	26	73.39	2	73.20	73.10	24	6,728	0.36%
2018/10/03	0	0.00	5	75.54	75.40	-5	6,665	-0.08%
2018/10/02	2.2	74.51	0	0.00	74.90	2.2	6,633	0.03%
2018/10/01	0	0.00	2	76.20	74.90	-2	6,591	-0.03%
2018/09/26	0.2	73.90	0	0.00	74.10	0.2	6,459	0.00%
2018/09/25	0	0.00	4.4	74.41	74.30	-4.4	6,584	-0.07%
2018/09/21	0	0.00	1	73.90	73.50	-1	6,571	-0.02%
2018/09/14	0	0.00	2	72.70	72.70	-2	6,747	-0.03%
2018/09/12	0	0.00	1	70.80	70.60	-1	6,791	-0.01%
2018/09/10	1	70.00	0	0.00	69.60	1	7,100	0.01%
2018/09/06	6	73.47	0	0.00	72.50	6	7,379	0.08%
2018/09/05	0	0.00	2	74.35	73.80	-2	7,421	-0.03%
2018/09/04	2	73.80	0	0.00	73.90	2	7,585	0.03%
2018/09/03	2	74.45	1	75.10	74.30	1	7,728	0.01%
2018/08/31	1	73.60	1	75.30	75.30	0	7,794	0.00%
2018/08/30	5	74.52	1	74.70	74.30	4	7,859	0.05%
2018/08/28	20	73.20	0	0.00	73.90	20	7,943	0.25%
2018/08/27	0.2	73.10	0	0.00	73.10	0.2	8,023	0.00%
2018/08/16	0.1	73.10	0	0.00	73.10	0.1	8,322	0.00%
2018/08/14	2	74.80	0	0.00	74.90	2	8,290	0.02%
2018/08/13	4	74.08	48	75.19	74.60	-44	8,316	-0.53%
2018/08/09	0	0.00	9.9	78.27	78.50	-9.9	8,283	-0.12%
2018/08/08	0	0.00	13	77.91	78.40	-13	8,252	-0.16%
2018/08/07	0	0.00	13	77.54	77.40	-13	8,249	-0.16%
2018/08/06	0	0.00	0.1	77.40	77.60	-0.1	8,261	0.00%
2018/08/03	0	0.00	0.3	77.10	77.30	-0.3	8,359	0.00%
2018/08/02	3	76.93	1	77.80	76.60	2	8,462	0.02%
2018/07/31	2	77.30	1	76.80	78.40	1	8,534	0.01%
2018/07/30	2	78.85	2	78.40	78.50	0	8,504	0.00%
2018/07/27	0	0.00	37	73.68	74.60	-37	8,500	-0.44%
2018/07/26	0	0.00	8.5	70.91	71.20	-8.5	8,623	-0.10%
2018/07/25	1	70.30	1.1	70.76	70.20	-0.1	9,070	0.00%
2018/07/24	0	0.00	10	70.20	70.70	-10	9,593	-0.10%
2018/07/23	0	0.00	58.2	70.19	70.00	-58.2	9,653	-0.60%
2018/07/20	6	70.18	0	0.00	70.60	6	9,641	0.06%
2018/07/19	15	73.30	0	0.00	72.30	15	9,586	0.16%
2018/07/17	2	70.85	0	0.00	71.40	2	9,660	0.02%
2018/07/13	0	0.00	1	71.90	72.10	-1	9,847	-0.01%
2018/07/12	6	70.25	0	0.00	70.70	6	9,900	0.06%
2018/07/10	2	69.80	0	0.00	69.60	2	10,034	0.02%
2018/07/09	0	0.00	1	70.90	70.00	-1	10,147	-0.01%
2018/07/06	1	69.00	1	69.70	68.80	0	10,266	0.00%
2018/07/04	0.1	70.00	2	70.15	70.00	-1.9	10,476	-0.02%
2018/07/03	7	69.97	0	0.00	69.50	7	10,591	0.07%
2018/07/02	0	0.00	1	71.20	70.90	-1	10,612	-0.01%
2018/06/29	2	70.80	102	71.28	71.60	-100	10,718	-0.93%	大賣/
2018/06/28	2	70.90	101	71.32	70.90	-99	10,750	-0.92%	大賣/
2018/06/26	11.1	71.35	8	71.60	71.50	3.1	10,868	0.03%
2018/06/25	1	72.10	0	0.00	72.40	1	10,955	0.01%
2018/06/22	8	71.75	1	72.00	72.30	7	11,107	0.06%
2018/06/21	0	0.00	2	72.60	72.60	-2	11,187	-0.02%
2018/06/20	6	72.00	5	71.20	72.10	1	11,268	0.01%
2018/06/19	37	73.07	0	0.00	72.10	37	11,166	0.33%
2018/06/15	10	73.85	1	73.90	74.40	9	11,055	0.08%
2018/06/14	1	74.80	0	0.00	74.50	1	10,832	0.01%
2018/06/12	11	75.37	0	0.00	75.60	11	10,907	0.10%
2018/06/08	2	77.70	32	77.61	77.50	-30	10,783	-0.28%
2018/06/07	1	78.40	0	0.00	78.40	1	10,951	0.01%
2018/06/06	4	77.70	1	77.80	77.60	3	10,931	0.03%
2018/06/05	0	0.00	4	76.95	76.80	-4	11,093	-0.04%
2018/06/04	0	0.00	5	76.52	76.80	-5	11,302	-0.04%
2018/05/31	0	0.00	3	75.57	76.00	-3	11,693	-0.03%
2018/05/30	3	75.10	0	0.00	75.30	3	11,569	0.03%
2018/05/29	18.2	78.10	11.2	78.09	78.10	7	11,440	0.06%
2018/05/28	8	78.41	13	78.28	78.20	-5	11,864	-0.04%
2018/05/25	2	78.25	18	78.62	79.00	-16	12,266	-0.13%
2018/05/24	1	78.40	0	0.00	78.10	1	12,755	0.01%
2018/05/23	1	79.00	0.5	78.60	78.50	0.5	13,228	0.00%
2018/05/22	6	79.75	2	79.50	79.00	4	13,796	0.03%
2018/05/21	0	0.00	4	79.78	79.80	-4	14,317	-0.03%
2018/05/18	0	0.00	3	78.63	78.70	-3	14,837	-0.02%
2018/05/17	2	78.80	0	0.00	77.80	2	15,587	0.01%
2018/05/16	3	80.03	5	80.08	79.50	-2	16,280	-0.01%
2018/05/15	1	80.10	2	79.85	79.70	-1	17,195	-0.01%
2018/05/14	3	80.03	1	80.70	79.80	2	18,193	0.01%
2018/05/11	1	79.20	4	79.68	79.80	-3	19,498	-0.02%
2018/05/10	27	78.19	2.3	78.28	78.50	24.7	20,801	0.12%
2018/05/09	10	77.02	5	77.12	77.20	5	22,340	0.02%
2018/05/08	4.3	78.28	3	77.90	77.70	1.3	24,370	0.01%
2018/05/07	16	80.61	6	81.73	79.00	10	27,009	0.04%
2018/05/04	5	78.78	22	78.24	80.20	-17	29,040	-0.06%
2018/05/03	20	76.26	7	74.81	75.10	13	30,842	0.04%
2018/05/02	6	76.55	10	78.63	75.70	-4	36,334	-0.01%
2018/04/30	33	81.03	10	81.38	80.30	23	38,764	0.06%