日月光投控 (3711)-元大-台南券商分點個股進出

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

日月光投控

(3711)

可現股當沖

股價
148.0
漲跌
▲3.5
漲幅
+2.42%
成交量
10,212張
產業
上市半導體類股
1634人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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	147.50	0	0.00	148.00	0	15,890	0.00%
2024/05/02	1.1	144.82	0	0.00	144.50	1.1	15,863	0.01%
2024/04/30	1	147.00	0	0.00	148.00	1	15,687	0.01%
2024/04/29	1.1	146.95	1	146.00	147.00	0.1	15,651	0.00%
2024/04/26	5.1	143.21	0	0.00	142.50	5.1	15,766	0.03%
2024/04/25	1.1	145.42	0	0.00	145.00	1.1	15,906	0.01%
2024/04/24	0.2	148.50	0	0.00	148.00	0.2	15,903	0.00%
2024/04/23	1	145.50	0	0.00	145.00	1	15,923	0.01%
2024/04/22	0	144.35	0.2	144.63	144.50	-0.1	15,893	0.00%
2024/04/19	5.2	145.28	1	147.03	146.00	4.1	15,731	0.03%
2024/04/18	5.5	152.24	1	152.00	151.00	4.5	15,212	0.03%
2024/04/17	1.1	152.16	1	155.50	156.00	0.1	14,996	0.00%
2024/04/16	3.3	155.02	1	153.00	153.00	2.3	14,969	0.02%
2024/04/15	0	0.00	2	160.25	160.00	-2	14,828	-0.01%
2024/04/12	2.3	159.69	1	160.50	160.50	1.3	14,705	0.01%
2024/04/11	0	157.50	2.1	158.49	159.00	-2	14,657	-0.01%
2024/04/10	0.1	158.50	5.1	158.60	158.50	-5	14,551	-0.03%
2024/04/09	0.1	155.00	6	154.84	156.00	-5.9	14,659	-0.04%
2024/04/08	2.2	152.09	0	0.00	153.00	2.2	14,652	0.02%
2024/04/03	2	153.50	1.2	154.40	154.50	0.8	14,578	0.01%
2024/04/02	1	153.50	7.1	154.27	153.50	-6.1	14,453	-0.04%
2024/04/01	18.6	151.60	0.1	151.50	150.00	18.5	14,286	0.13%
2024/03/29	3.1	155.26	23.3	157.82	161.00	-20.2	13,941	-0.15%
2024/03/28	8.1	153.13	0	0.00	155.00	8.1	13,494	0.06%
2024/03/27	5.2	154.39	1	154.00	154.00	4.2	13,384	0.03%
2024/03/26	0.2	155.76	0	0.00	157.00	0.2	13,292	0.00%
2024/03/25	1.1	156.08	0	0.00	157.50	1.1	13,340	0.01%
2024/03/22	10	159.50	0	0.00	159.00	10	13,323	0.08%
2024/03/21	1	158.00	1.2	159.92	160.00	-0.2	13,302	0.00%
2024/03/20	3	158.50	2.1	158.81	156.50	0.9	13,282	0.01%
2024/03/19	2.4	158.44	5	158.90	160.00	-2.6	13,259	-0.02%
2024/03/18	1	156.50	0.8	155.69	158.00	0.2	13,069	0.00%
2024/03/15	1.2	150.78	0	0.00	153.00	1.2	12,944	0.01%
2024/03/14	4.3	153.18	0.4	153.50	154.00	3.9	12,704	0.03%
2024/03/13	2.2	156.51	1	159.50	158.50	1.2	12,692	0.01%
2024/03/12	7.3	155.72	4	155.51	157.50	3.3	12,545	0.03%
2024/03/11	14.3	154.38	3.4	153.40	154.00	10.9	12,451	0.09%
2024/03/08	17.2	166.63	16.5	166.90	159.50	0.7	12,209	0.01%
2024/03/07	4.1	155.00	13.3	157.25	163.50	-9.3	11,149	-0.08%
2024/03/06	1.1	145.45	12.2	147.59	149.00	-11.1	10,595	-0.10%
2024/03/05	1.2	143.57	14.1	143.93	144.50	-13	10,633	-0.12%
2024/03/04	0.2	141.00	4.2	142.11	141.50	-4	10,639	-0.04%
2024/03/01	1	138.00	0.1	138.50	138.00	0.9	10,599	0.01%
2024/02/29	3.1	136.29	0.3	138.50	139.00	2.8	10,590	0.03%
2024/02/27	4	139.00	4.6	139.01	138.00	-0.6	10,500	-0.01%
2024/02/26	0	0.00	1	141.50	141.50	-1	10,443	-0.01%
2024/02/23	3	141.67	8.1	142.06	141.50	-5.1	10,443	-0.05%
2024/02/22	1.2	139.13	1.1	140.00	138.50	0.1	10,550	0.00%
2024/02/20	1.6	136.98	0	0.00	137.00	1.6	10,534	0.02%
2024/02/19	5.1	136.70	0	0.00	136.00	5.1	10,552	0.05%
2024/02/16	5.6	138.38	10	141.20	137.00	-4.4	10,799	-0.04%
2024/02/15	0	135.50	2.4	135.38	135.50	-2.4	10,676	-0.02%
2024/02/05	1	127.02	1	130.50	130.00	0	10,851	0.00%
2024/02/02	7.7	129.71	0	0.00	129.50	7.7	10,754	0.07%
2024/02/01	3	133.50	0	0.00	133.00	3	10,571	0.03%
2024/01/31	2	134.75	0	0.00	136.00	2	10,429	0.02%
2024/01/30	0.1	136.00	2	136.26	136.00	-1.9	10,412	-0.02%
2024/01/29	0	0.00	1	137.00	137.00	-1	10,540	-0.01%
2024/01/26	1	137.00	0	0.00	137.00	1	10,641	0.01%
2024/01/25	2	134.85	7	136.57	137.00	-5	10,680	-0.05%
2024/01/24	0	0.00	1	134.50	134.00	-1	10,666	-0.01%
2024/01/23	0	0.00	1	135.50	134.50	-1	10,790	-0.01%
2024/01/22	2.1	132.26	8.1	133.86	134.50	-6	10,895	-0.06%
2024/01/19	1	130.00	4.2	130.60	131.00	-3.2	10,843	-0.03%
2024/01/18	0	0.00	15	127.77	127.00	-15	10,753	-0.14%
2024/01/17	1	124.01	0	0.00	125.00	1	10,796	0.01%
2024/01/16	13.1	124.04	2.5	125.60	125.50	10.6	10,745	0.10%
2024/01/15	1.1	125.59	0	0.00	125.50	1.1	10,726	0.01%
2024/01/12	0.1	126.00	0	0.00	126.00	0.1	10,964	0.00%
2024/01/11	6	125.33	4	125.00	125.50	2	11,097	0.02%
2024/01/10	2.1	125.00	1	126.00	126.50	1.1	11,322	0.01%
2024/01/09	1	126.00	0	0.00	126.50	1	11,381	0.01%
2024/01/08	0.2	126.79	3	126.33	126.00	-2.8	11,319	-0.02%
2024/01/05	1	126.00	0	126.00	126.50	1	11,354	0.01%
2024/01/04	0.2	127.00	2.1	127.02	127.00	-1.9	11,415	-0.02%
2024/01/03	9.2	127.40	2	128.50	126.50	7.2	11,651	0.06%
2024/01/02	0.1	133.50	0	0.00	133.50	0.1	11,332	0.00%
2023/12/29	0	134.00	0	0.00	135.00	0	11,292	0.00%
2023/12/28	0.1	135.00	2.1	135.00	135.50	-2	11,296	-0.02%
2023/12/27	0.1	133.00	3.1	133.82	133.50	-3	11,260	-0.03%
2023/12/26	1	132.00	0	0.00	132.50	1	11,230	0.01%
2023/12/25	0.1	130.00	1.5	131.17	131.00	-1.4	11,265	-0.01%
2023/12/22	1.1	130.95	1	130.00	131.50	0.1	11,380	0.00%
2023/12/21	1	128.50	0	0.00	130.00	1	11,504	0.01%
2023/12/20	5	132.30	5	131.00	131.50	0	11,464	0.00%
2023/12/19	1	130.00	0	0.00	131.50	1	11,367	0.01%
2023/12/18	0	130.00	10.2	131.01	131.50	-10.2	11,390	-0.09%
2023/12/15	0.1	131.91	1	132.00	131.00	-0.9	11,408	-0.01%
2023/12/14	5	133.00	7.9	133.00	133.50	-2.9	11,256	-0.03%
2023/12/13	1	130.00	0	0.00	130.00	1	11,179	0.01%
2023/12/12	1.2	130.52	0	0.00	129.50	1.2	11,294	0.01%
2023/12/11	5	130.50	3	130.67	131.00	2	11,329	0.02%
2023/12/08	0	0.00	16	129.28	129.50	-16	11,510	-0.14%
2023/12/07	11.2	126.32	0	0.00	126.50	11.2	11,493	0.10%
2023/12/06	0.1	128.00	1.1	128.95	129.00	-1	11,598	-0.01%
2023/12/05	2.2	128.27	1	129.50	129.50	1.2	11,677	0.01%
2023/12/04	0	0.00	7	129.57	130.00	-7	11,632	-0.06%
2023/12/01	0	0.00	3	128.33	128.00	-3	11,645	-0.03%
2023/11/30	0	0.00	1	127.50	128.00	-1	11,645	-0.01%
2023/11/29	0	0.00	2	127.75	127.00	-2	11,473	-0.02%
2023/11/28	1	125.01	0	0.00	125.50	1	11,316	0.01%
2023/11/27	1	126.00	11.1	126.54	126.00	-10.1	11,440	-0.09%
2023/11/22	3	126.00	0	126.00	126.50	3	12,330	0.02%
2023/11/21	0	0.00	35	127.33	127.00	-35	12,850	-0.27%
2023/11/20	1	123.50	2	124.00	124.00	-1	12,782	-0.01%
2023/11/17	0	0.00	1.4	125.23	125.50	-1.4	12,736	-0.01%
2023/11/16	2	124.50	1	125.01	125.00	1	12,730	0.01%
2023/11/15	1.1	126.36	8.1	125.75	126.00	-7	12,641	-0.06%
2023/11/14	2	122.50	6.1	123.41	123.50	-4.1	12,410	-0.03%
2023/11/13	7	121.21	30.4	122.07	122.50	-23.4	12,429	-0.19%
2023/11/09	0	0.00	0	118.00	118.00	0	12,282	0.00%
2023/11/08	0	0.00	1	117.50	117.50	-1	12,332	-0.01%
2023/11/07	2	117.00	0.2	117.00	117.50	1.8	12,387	0.01%
2023/11/06	0	0.00	10.4	118.81	118.50	-10.4	12,489	-0.08%
2023/11/03	0	0.00	3.1	116.99	117.50	-3.1	12,445	-0.03%
2023/11/02	0	115.00	7	115.86	116.00	-7	12,453	-0.06%
2023/11/01	0	0.00	23	113.78	114.50	-23	12,399	-0.19%
2023/10/31	0	0.00	1	113.00	113.50	-1	12,478	-0.01%
2023/10/30	2.1	112.49	1	112.50	112.00	1.1	12,676	0.01%
2023/10/27	2.5	112.60	4	114.13	113.50	-1.5	12,745	-0.01%
2023/10/26	7.2	111.31	6	112.17	112.00	1.2	12,896	0.01%
2023/10/25	21.5	112.99	4	114.00	114.00	17.5	13,077	0.13%
2023/10/24	1.2	114.41	0	0.00	114.00	1.2	13,022	0.01%
2023/10/23	6.1	116.48	15	117.50	115.00	-8.9	12,980	-0.07%
2023/10/20	1	118.00	7	117.93	118.50	-6	13,087	-0.05%
2023/10/19	2.2	114.29	2	115.50	116.00	0.1	12,916	0.00%
2023/10/18	6	116.42	4.1	116.86	116.00	2	13,025	0.01%
2023/10/17	1	117.00	5.1	116.89	116.00	-4.1	12,869	-0.03%
2023/10/16	0.1	115.50	0	0.00	116.00	0.1	12,932	0.00%
2023/10/13	2.1	116.22	3	116.50	116.50	-0.9	13,162	-0.01%
2023/10/12	0.1	115.50	3.1	116.81	116.50	-3	13,308	-0.02%
2023/10/11	0	114.50	15.5	115.07	115.50	-15.4	13,384	-0.12%
2023/10/06	0	111.00	1	111.50	110.50	-1	13,242	-0.01%
2023/10/05	2	110.00	3	111.17	112.00	-1	13,451	-0.01%
2023/10/04	0.1	109.27	0	0.00	109.50	0.1	13,557	0.00%
2023/10/03	2	110.50	0	0.00	110.50	2	13,703	0.01%
2023/10/02	1.1	111.02	3	111.33	111.00	-1.9	13,965	-0.01%
2023/09/28	1	109.01	0	0.00	109.50	1	14,153	0.01%
2023/09/27	0.2	109.23	0	0.00	109.50	0.2	14,234	0.00%
2023/09/26	7.3	109.73	0	0.00	109.00	7.3	14,309	0.05%
2023/09/25	4.1	112.38	2	113.00	112.50	2.1	14,371	0.01%
2023/09/22	2	111.50	0	0.00	112.00	2	14,828	0.01%
2023/09/21	1	112.50	0	0.00	112.00	1	15,060	0.01%
2023/09/20	2	114.00	1	114.50	114.50	1	15,250	0.01%
2023/09/19	0	0.00	3	115.00	114.00	-3	15,547	-0.02%
2023/09/18	13	113.73	3.1	114.04	113.50	9.9	15,793	0.06%
2023/09/15	0	0.00	6	117.17	116.00	-6	15,839	-0.04%
2023/09/14	0	0.00	3	113.84	115.50	-3	15,763	-0.02%
2023/09/13	7.1	112.93	0	0.00	112.50	7.1	15,743	0.05%
2023/09/12	1	115.99	0	0.00	115.50	1	15,642	0.01%
2023/09/11	6.4	114.41	1	114.50	113.50	5.4	15,652	0.03%
2023/09/08	3	115.00	0	116.00	116.50	3	15,680	0.02%
2023/09/07	2	119.00	1.9	119.03	118.50	0.1	15,829	0.00%
2023/09/06	1	119.00	3	118.50	118.00	-2	15,997	-0.01%
2023/09/05	1.3	116.35	1.2	118.43	118.50	0.1	16,147	0.00%
2023/09/04	1.1	117.45	2	117.75	118.00	-0.9	16,289	-0.01%
2023/09/01	0	0.00	0.1	118.24	118.50	-0.1	16,862	0.00%
2023/08/31	3	118.17	0	0.00	118.00	3	17,476	0.02%
2023/08/30	2	119.50	8	119.19	120.00	-6	17,535	-0.03%
2023/08/29	4	118.37	3.1	117.05	117.50	0.9	17,833	0.01%
2023/08/28	8	119.25	21.2	121.75	119.00	-13.2	17,724	-0.07%
2023/08/25	4.1	115.20	17.2	116.02	116.50	-13.1	17,796	-0.07%
2023/08/24	1.1	113.38	31.1	112.92	113.00	-30.1	17,728	-0.17%
2023/08/22	1	108.50	0	0.00	108.50	1	18,678	0.01%
2023/08/21	0	106.77	2	107.50	108.00	-2	19,229	-0.01%
2023/08/18	2.1	107.01	10	108.00	107.00	-8	19,427	-0.04%
2023/08/17	0	0.00	5.5	104.91	108.50	-5.5	19,519	-0.03%
2023/08/16	4.2	107.77	0	0.00	108.00	4.2	19,556	0.02%
2023/08/15	0	0.00	5	110.20	110.00	-5	19,526	-0.03%
2023/08/14	1	109.00	1.2	109.58	109.50	-0.2	19,710	0.00%
2023/08/11	4	110.50	1	111.00	110.50	3	19,854	0.02%
2023/08/10	5	109.80	3.1	110.48	111.00	1.9	19,915	0.01%
2023/08/09	1	109.50	8	111.06	111.00	-7	19,811	-0.04%
2023/08/08	4.1	109.13	0.1	109.50	109.00	4.1	19,798	0.02%
2023/08/07	0	0.00	3	109.00	111.50	-3	19,717	-0.02%
2023/08/04	4	109.51	2	109.25	109.00	2	19,801	0.01%
2023/08/02	17.1	111.03	13.5	110.91	110.50	3.6	19,699	0.02%
2023/08/01	15	113.67	7	114.29	114.00	8	19,380	0.04%
2023/07/31	15.3	115.85	19	115.21	114.50	-3.7	19,111	-0.02%
2023/07/28	12.2	117.39	29	116.67	117.50	-16.9	18,899	-0.09%
2023/07/27	6	112.08	0	0.00	114.00	6	18,646	0.03%
2023/07/26	7	115.07	2	113.25	113.50	5	18,668	0.03%
2023/07/25	48.7	114.75	4.1	114.75	114.50	44.6	18,785	0.24%
2023/07/24	2.1	110.51	4	111.00	110.50	-1.9	18,701	-0.01%
2023/07/21	9.1	109.79	0.3	110.25	110.50	8.8	18,835	0.05%
2023/07/20	1	112.02	1	113.00	113.50	0	18,683	0.00%
2023/07/19	1	112.56	0	0.00	112.50	1	18,677	0.01%
2023/07/18	7	115.00	3	115.67	116.00	4	18,724	0.02%
2023/07/17	1	115.02	0	115.50	115.00	1	18,515	0.01%
2023/07/14	10.1	115.48	20.1	113.56	115.00	-10	18,381	-0.05%
2023/07/13	14	111.11	2	111.75	110.00	12	18,144	0.07%
2023/07/12	2.1	107.74	1	109.50	110.00	1.1	18,019	0.01%
2023/07/10	0.3	110.00	2	108.00	108.00	-1.7	18,339	-0.01%
2023/07/07	2.1	109.48	0	0.00	109.00	2.1	18,312	0.01%
2023/07/06	5.3	109.43	0	0.00	108.50	5.3	18,145	0.03%
2023/07/05	0	0.00	1	110.50	111.50	-1	18,079	-0.01%
2023/07/04	3	110.83	1	110.50	111.00	2	18,034	0.01%
2023/07/03	6.2	110.16	5	110.70	111.00	1.2	17,939	0.01%
2023/06/30	13.4	110.46	19	112.03	110.50	-5.6	17,928	-0.03%
2023/06/29	10	122.15	3	122.50	122.50	7	17,541	0.04%
2023/06/28	4.1	122.12	4	123.25	124.00	0.1	17,438	0.00%
2023/06/27	7.2	123.87	4	123.00	124.00	3.2	17,249	0.02%
2023/06/26	51.5	124.98	15	126.17	126.00	36.5	16,972	0.22%
2023/06/21	18	126.08	0	0.00	126.50	18	16,836	0.11%
2023/06/20	0	0.00	9	126.33	126.50	-9	16,846	-0.05%
2023/06/19	7	125.57	3	126.50	126.50	4	16,896	0.02%
2023/06/16	6.1	124.99	11	124.86	125.50	-4.9	16,919	-0.03%
2023/06/15	11	126.18	51	125.52	126.50	-40	16,850	-0.24%
2023/06/14	7.1	124.80	7	126.64	124.50	0.1	16,920	0.00%
2023/06/13	3	126.67	5	127.70	128.00	-2	16,782	-0.01%
2023/06/12	0	0.00	4	125.75	125.50	-4	16,636	-0.02%
2023/06/09	7	124.29	10.9	124.53	126.00	-3.9	16,594	-0.02%
2023/06/08	17	123.24	13.3	124.23	122.50	3.7	16,428	0.02%
2023/06/07	79.1	124.74	29.4	124.75	125.00	49.6	16,287	0.30%
2023/06/06	13	119.15	38.7	119.59	121.50	-25.7	15,681	-0.16%
2023/06/05	3.1	116.34	2	118.25	116.50	1.1	15,127	0.01%
2023/06/02	26	116.40	9.5	115.85	116.50	16.5	15,003	0.11%
2023/06/01	0	0.00	0.2	112.00	112.00	-0.2	14,515	0.00%
2023/05/31	6	110.75	1.1	111.55	111.50	4.9	14,423	0.03%
2023/05/30	4	111.38	6	111.75	111.50	-2	13,966	-0.01%
2023/05/29	4	110.37	4	110.63	109.00	0	13,542	0.00%
2023/05/26	0	0.00	2	111.00	110.50	-2	13,374	-0.01%
2023/05/25	0.1	109.50	1.2	110.35	108.50	-1.1	12,872	-0.01%
2023/05/23	0	109.00	7	110.43	110.00	-7	12,160	-0.06%
2023/05/22	0	0.00	7	110.00	110.00	-7	12,093	-0.06%
2023/05/19	0	0.00	3	109.17	109.00	-3	11,958	-0.03%
2023/05/18	4	108.50	19.4	108.48	109.00	-15.4	11,980	-0.13%
2023/05/17	1	105.50	10	106.15	105.50	-9	11,829	-0.08%
2023/05/16	0	0.00	14	104.32	104.00	-14	11,782	-0.12%
2023/05/15	1	103.00	1	103.50	103.00	0	11,766	0.00%
2023/05/12	2	102.75	0	0.00	103.00	2	11,987	0.02%
2023/05/11	0	103.00	2	103.50	103.50	-2	12,115	-0.02%
2023/05/10	9	102.11	1	102.00	102.50	8	12,208	0.07%
2023/05/09	0.1	103.94	11	104.55	104.50	-10.9	12,197	-0.09%
2023/05/08	4	104.00	2	104.25	104.00	2	12,266	0.02%
2023/05/05	1	103.50	1	103.50	103.00	0	12,641	0.00%
2023/05/04	1	103.00	1	102.50	103.00	0	12,901	0.00%
2023/05/03	3.1	100.82	1	101.00	101.50	2.1	12,983	0.02%
2023/05/02	1.1	100.07	10	101.00	100.50	-8.9	13,109	-0.07%
2023/04/28	1.2	100.20	3	100.17	101.00	-1.8	13,310	-0.01%
2023/04/27	2	100.02	0	0.00	101.00	2	13,209	0.02%
2023/04/26	5.2	100.11	2	100.00	100.50	3.2	13,108	0.02%
2023/04/25	5.1	101.71	0	0.00	101.50	5.1	12,980	0.04%
2023/04/24	9	102.33	2	102.50	102.00	7	12,955	0.05%
2023/04/21	12.2	102.83	0	0.00	102.50	12.2	12,978	0.09%
2023/04/20	6	103.17	0	0.00	103.50	6	12,887	0.05%
2023/04/19	3.4	103.68	2	104.75	103.50	1.4	13,041	0.01%
2023/04/18	2	105.50	1	105.50	105.50	1	13,118	0.01%
2023/04/17	2	105.50	3	106.00	106.00	-1	13,172	-0.01%
2023/04/14	21.1	105.45	26	104.37	105.50	-4.9	13,143	-0.04%
2023/04/13	20.6	104.27	3	103.67	103.50	17.6	13,028	0.14%
2023/04/12	3.3	108.20	1	108.00	109.00	2.3	12,455	0.02%
2023/04/11	2.1	109.00	1	108.50	109.00	1.1	12,271	0.01%
2023/04/10	5.3	109.01	2	109.00	109.00	3.3	12,183	0.03%
2023/04/07	3.1	111.15	0	0.00	110.50	3.1	12,032	0.03%
2023/04/06	0	113.00	0	0.00	112.50	0	11,935	0.00%
2023/03/31	4	112.13	0.1	113.50	112.50	3.9	11,951	0.03%
2023/03/30	0	0.00	1	112.49	112.50	-1	12,012	-0.01%
2023/03/29	0	0.00	10.1	112.04	111.50	-10.1	12,149	-0.08%
2023/03/28	0	0.00	1	110.00	109.50	-1	12,285	-0.01%
2023/03/27	1	110.50	1	109.00	109.00	0	12,464	0.00%
2023/03/24	0.1	110.68	3.2	110.84	111.00	-3.1	12,707	-0.02%
2023/03/23	1.5	110.00	6.7	109.82	110.50	-5.2	12,687	-0.04%
2023/03/22	0.1	108.00	8	108.63	109.00	-7.9	12,755	-0.06%
2023/03/21	3.2	107.19	0	0.00	107.00	3.2	12,828	0.02%
2023/03/20	0	0.00	1	109.50	109.50	-1	12,844	-0.01%
2023/03/17	0	0.00	3	109.50	109.50	-3	12,898	-0.02%
2023/03/16	2.1	106.98	2	107.00	108.00	0.1	12,787	0.00%
2023/03/15	0	0.00	1.1	108.52	108.50	-1.1	12,898	-0.01%
2023/03/14	0.1	107.00	0.1	107.00	107.00	0.1	12,825	0.00%
2023/03/13	1	107.00	7.3	106.72	108.50	-6.3	12,754	-0.05%
2023/03/10	1	106.03	0	0.00	107.00	1	12,780	0.01%
2023/03/09	0	109.00	0	0.00	109.00	0	13,038	0.00%
2023/03/08	0.1	109.00	0	0.00	109.50	0.1	13,156	0.00%
2023/03/07	0	0.00	6.1	110.16	110.50	-6.1	13,128	-0.05%
2023/03/06	0	0.00	4	108.50	109.00	-4	12,988	-0.03%
2023/03/03	0	0.00	2.1	107.98	108.00	-2.1	13,044	-0.02%
2023/03/02	1	107.50	15.6	107.33	108.00	-14.6	13,038	-0.11%
2023/03/01	0	0.00	1.2	106.04	106.00	-1.2	12,956	-0.01%
2023/02/24	0.1	106.50	15.8	106.20	106.00	-15.7	12,931	-0.12%
2023/02/23	2	103.50	0	104.00	103.50	2	12,638	0.02%
2023/02/22	2	102.01	2.4	102.62	102.50	-0.4	12,646	0.00%
2023/02/21	3.2	102.34	0.1	103.00	102.50	3.1	12,659	0.02%
2023/02/20	0.1	102.50	4	102.25	103.00	-3.9	12,861	-0.03%
2023/02/17	3.1	102.34	1.1	103.41	102.00	2	13,032	0.02%
2023/02/16	3	104.17	1	104.50	104.00	2	13,163	0.02%
2023/02/15	6	104.42	0	0.00	104.50	6	13,391	0.04%
2023/02/14	2	103.50	2	104.00	104.50	0	13,304	0.00%
2023/02/13	5	103.80	1	104.00	104.00	4	13,322	0.03%
2023/02/10	2	104.75	3	105.50	106.00	-1	13,334	-0.01%
2023/02/09	2	106.50	2.1	106.50	106.00	-0.1	13,324	0.00%
2023/02/08	1	105.00	2.1	105.49	106.00	-1.1	13,162	-0.01%
2023/02/07	4	103.50	4	103.88	103.50	0	13,151	0.00%
2023/02/06	2.1	103.50	0	0.00	103.50	2.1	13,121	0.02%
2023/02/03	5	105.50	32.3	105.46	106.00	-27.3	13,077	-0.21%
2023/02/02	1.1	102.14	7.2	103.85	103.00	-6.1	12,842	-0.05%
2023/02/01	1.1	100.90	2.1	101.00	102.00	-1	12,813	-0.01%
2023/01/31	10	100.50	0	0.00	100.00	10	12,750	0.08%
2023/01/30	0	0.00	24.1	104.79	105.00	-24.1	12,579	-0.19%
2023/01/17	0	0.00	1.1	101.48	101.50	-1.1	12,401	-0.01%
2023/01/16	10	101.00	16.4	101.43	101.00	-6.4	12,415	-0.05%
2023/01/13	0	0.00	2	101.50	101.00	-2	12,517	-0.02%
2023/01/12	0	0.00	1	101.00	101.00	-1	12,663	-0.01%
2023/01/11	2	101.25	3.4	101.44	100.50	-1.4	12,718	-0.01%
2023/01/10	4	100.63	18.1	101.08	101.50	-14.1	12,901	-0.11%
2023/01/09	0	0.00	39.5	99.75	101.00	-39.5	12,888	-0.31%
2023/01/06	2	95.45	4.1	96.36	96.80	-2.1	12,828	-0.02%
2023/01/05	1	95.20	1	95.50	94.60	0	12,850	0.00%
2023/01/04	1	94.10	2	94.00	93.70	-1	13,044	-0.01%
2023/01/03	3	92.73	3.2	94.36	94.60	-0.2	13,466	0.00%
2022/12/30	2.3	94.01	5.1	94.39	93.90	-2.8	13,511	-0.02%
2022/12/29	4	92.48	9.1	93.26	93.80	-5.1	13,644	-0.04%
2022/12/28	1	93.41	1.4	93.79	93.50	-0.3	13,925	0.00%
2022/12/27	2.1	94.45	0	94.80	94.50	2	14,067	0.01%
2022/12/26	6	93.70	4	93.35	94.00	2	14,266	0.01%
2022/12/23	13.3	94.19	12	93.70	93.80	1.3	14,432	0.01%
2022/12/22	2	96.25	2	96.75	97.30	0	14,432	0.00%
2022/12/21	9	95.06	2	95.39	95.30	7	14,256	0.05%
2022/12/20	16.4	94.29	22	93.94	93.50	-5.6	14,044	-0.04%
2022/12/19	5.2	95.27	4	95.83	95.80	1.2	13,884	0.01%
2022/12/16	3.1	96.40	1.1	97.23	96.20	2	13,615	0.01%
2022/12/15	1	96.82	4	98.20	98.20	-3	13,317	-0.02%
2022/12/14	10	96.98	2	97.00	98.00	8	13,257	0.06%
2022/12/13	2.6	96.61	2	96.20	96.30	0.6	13,147	0.00%
2022/12/12	2	97.70	0	0.00	98.10	2	13,109	0.02%
2022/12/09	0	0.00	10.5	99.00	99.50	-10.5	13,263	-0.08%
2022/12/08	28.1	97.34	7	97.09	97.00	21.1	13,244	0.16%
2022/12/07	3	98.96	1	99.99	99.00	2	13,433	0.02%
2022/12/06	2	99.61	1	100.50	99.70	1	13,437	0.01%
2022/12/05	1	102.00	8.3	100.53	101.00	-7.3	13,471	-0.05%
2022/12/02	2.1	100.49	4.7	100.82	101.00	-2.7	13,416	-0.02%
2022/12/01	2	100.23	13	100.77	101.50	-11	13,374	-0.08%
2022/11/30	0	0.00	6.2	96.77	97.20	-6.2	13,015	-0.05%
2022/11/29	1	93.70	3.9	95.04	95.40	-2.9	12,863	-0.02%
2022/11/28	4	94.75	5	95.02	94.60	-1	12,883	-0.01%
2022/11/25	2.1	96.17	4	96.50	96.10	-1.9	12,960	-0.01%
2022/11/24	0	95.70	1.1	96.00	96.40	-1.1	13,003	-0.01%
2022/11/23	0	95.40	5.1	95.85	95.80	-5.1	13,018	-0.04%
2022/11/22	0	93.30	4	94.50	94.80	-4	13,042	-0.03%
2022/11/21	8.1	94.29	5	94.05	94.20	3	13,028	0.02%
2022/11/18	1	94.70	8.4	94.72	94.90	-7.4	12,980	-0.06%
2022/11/17	1.1	92.32	0.2	93.00	93.50	0.9	12,879	0.01%
2022/11/16	8	93.55	18.2	93.75	93.60	-10.2	12,883	-0.08%
2022/11/15	0	0.00	12	92.62	92.80	-12	12,673	-0.09%
2022/11/14	0	91.20	9	91.74	91.70	-9	12,462	-0.07%
2022/11/11	1	89.60	19.4	90.66	90.40	-18.4	12,306	-0.15%
2022/11/10	0.1	85.91	4	85.73	86.50	-3.9	11,996	-0.03%
2022/11/09	9	86.22	27	86.34	86.80	-18	11,953	-0.15%
2022/11/08	3	84.40	4.2	84.32	84.40	-1.2	11,841	-0.01%
2022/11/07	0	0.00	6.8	83.43	84.50	-6.8	11,759	-0.06%
2022/11/04	0.2	80.30	1	80.30	80.50	-0.8	11,594	-0.01%
2022/11/03	5.2	78.71	5	79.50	79.50	0.2	11,611	0.00%
2022/11/02	2	80.25	1	80.00	80.00	1	11,553	0.01%
2022/11/01	2	80.05	7	79.94	80.00	-5	11,502	-0.04%
2022/10/31	5.1	79.12	5	80.40	80.40	0.1	11,489	0.00%
2022/10/28	7.1	79.86	11.3	79.89	80.70	-4.3	11,502	-0.04%
2022/10/27	0	0.00	1	78.70	78.70	-1	11,368	-0.01%
2022/10/26	0	0.00	3	77.63	76.90	-3	11,325	-0.03%
2022/10/25	1	76.70	1	77.40	77.30	0	11,279	0.00%
2022/10/24	0	0.00	4	78.08	77.70	-4	11,351	-0.04%
2022/10/21	2	77.05	5	76.78	76.30	-3	11,514	-0.03%
2022/10/20	0	74.80	2	74.70	76.00	-2	11,462	-0.02%
2022/10/19	5.1	75.06	0	0.00	74.90	5.1	11,252	0.05%
2022/10/18	1	76.98	1	76.50	76.10	0	11,146	0.00%
2022/10/17	20.1	75.50	1.1	76.11	76.20	19	10,953	0.17%
2022/10/14	6.1	74.84	4.3	75.31	75.80	1.8	10,940	0.02%
2022/10/13	1.2	72.13	0	0.00	72.40	1.2	10,874	0.01%
2022/10/12	10.5	73.34	10	73.29	73.20	0.5	10,751	0.00%
2022/10/11	22.4	75.70	0	0.00	74.60	22.4	10,625	0.21%
2022/10/07	2	81.90	1	82.00	82.00	1	10,314	0.01%
2022/10/06	1	82.60	3.5	82.71	82.80	-2.5	10,368	-0.02%
2022/10/05	2	82.55	2	83.10	81.90	0	10,322	0.00%
2022/10/04	0	0.00	2.1	78.99	79.80	-2.1	10,094	-0.02%
2022/10/03	9.3	77.81	0	0.00	77.10	9.3	9,975	0.09%
2022/09/30	1	79.39	1	79.70	80.10	0	9,872	0.00%
2022/09/29	5	79.20	1.1	80.05	78.90	3.9	9,890	0.04%
2022/09/28	9.4	79.92	2	80.10	78.20	7.4	9,893	0.07%
2022/09/27	7	81.13	1	81.50	81.10	6	9,896	0.06%
2022/09/26	6.4	81.21	17	82.00	81.30	-10.6	10,077	-0.10%
2022/09/23	5.1	84.57	8	85.25	84.00	-2.9	10,147	-0.03%
2022/09/22	1.1	84.67	3	83.90	84.60	-1.9	10,734	-0.02%
2022/09/21	1.8	84.96	0	0.00	84.90	1.8	11,653	0.02%
2022/09/20	8	84.86	5	84.72	85.40	3	12,079	0.02%
2022/09/19	29	84.39	9.2	84.72	84.30	19.8	12,196	0.16%
2022/09/16	8.2	83.72	0	0.00	83.60	8.2	12,597	0.07%
2022/09/15	1	82.50	3.1	83.53	83.20	-2.1	12,424	-0.02%
2022/09/14	10.2	82.67	0	0.00	82.70	10.2	12,447	0.08%
2022/09/13	2	86.50	3.2	85.56	85.90	-1.2	12,225	-0.01%
2022/09/12	0	0.00	1	83.50	83.00	-1	12,106	-0.01%
2022/09/08	0.1	81.30	0	0.00	82.10	0.1	12,276	0.00%
2022/09/07	2.3	80.69	1	80.20	80.20	1.3	12,305	0.01%
2022/09/06	1	82.40	0	0.00	82.40	1	12,391	0.01%
2022/09/05	2.2	82.56	1	82.50	82.30	1.2	12,515	0.01%
2022/09/02	6	82.98	1	83.30	82.70	5	12,669	0.04%
2022/09/01	3.1	83.57	0	0.00	83.90	3.1	12,719	0.02%
2022/08/31	1	84.50	0	0.00	85.40	1	12,727	0.01%
2022/08/30	1.1	84.42	0.1	84.80	84.60	1	12,730	0.01%
2022/08/29	5.2	84.17	0	0.00	84.40	5.2	12,770	0.04%
2022/08/24	0	86.08	1	86.40	86.20	-1	12,916	-0.01%
2022/08/23	8.2	86.79	2	86.40	86.60	6.2	13,324	0.05%
2022/08/22	2.2	88.44	1	88.80	88.70	1.2	13,371	0.01%
2022/08/19	0	0.00	4	89.78	90.00	-4	13,551	-0.03%
2022/08/18	5.2	89.40	1	89.50	89.40	4.2	13,609	0.03%
2022/08/17	1.2	90.50	0	90.60	90.60	1.2	13,673	0.01%
2022/08/16	1	90.50	0	0.00	90.70	1	13,698	0.01%
2022/08/15	0.3	90.21	1.1	90.50	90.50	-0.7	13,727	-0.01%
2022/08/12	1.2	89.49	0	0.00	89.50	1.2	13,715	0.01%
2022/08/11	0.1	89.05	6.1	89.25	89.50	-6	13,766	-0.04%
2022/08/10	3.1	86.41	0	0.00	87.00	3.1	13,914	0.02%
2022/08/09	0.2	87.43	0	0.00	87.70	0.2	13,984	0.00%
2022/08/08	0.1	87.79	1	87.80	87.90	-0.9	13,975	-0.01%
2022/08/05	1	88.00	1	88.00	88.20	0	14,041	0.00%
2022/08/04	1	87.38	13.1	87.46	87.40	-12.1	14,097	-0.09%
2022/08/03	1.3	85.17	11	84.42	86.00	-9.7	13,964	-0.07%
2022/08/02	4.2	84.87	3	84.60	84.50	1.2	13,932	0.01%
2022/08/01	0.2	85.86	2.5	86.26	86.30	-2.3	13,970	-0.02%
2022/07/29	28.1	86.47	5	86.44	86.40	23	14,016	0.16%
2022/07/28	1	86.10	11	87.00	87.80	-10	13,911	-0.07%
2022/07/27	1.1	83.00	4	84.20	85.10	-2.9	13,666	-0.02%
2022/07/26	0.1	83.85	4	84.25	83.70	-3.9	13,671	-0.03%
2022/07/25	0	0.00	5	84.84	84.60	-5	14,005	-0.04%
2022/07/22	3.1	84.75	4.2	85.09	85.20	-1.2	14,182	-0.01%
2022/07/21	1	84.80	6.1	84.88	85.70	-5.1	14,258	-0.04%
2022/07/20	0.3	84.07	6.6	84.09	83.40	-6.3	14,176	-0.04%
2022/07/19	1	82.28	5	82.44	82.60	-4	14,260	-0.03%
2022/07/18	0	80.10	4.2	80.55	81.10	-4.2	14,201	-0.03%
2022/07/15	5.5	79.22	1.3	79.23	79.20	4.2	14,075	0.03%
2022/07/14	3.6	78.65	2	75.55	78.40	1.6	14,036	0.01%
2022/07/13	2.1	75.56	1	75.80	76.20	1.1	13,926	0.01%
2022/07/12	1	73.51	1	73.90	73.80	0	13,843	0.00%
2022/07/11	1	75.70	1	75.60	75.80	0	13,808	0.00%
2022/07/08	3	75.87	1	76.20	76.10	2	13,829	0.01%
2022/07/07	1.1	74.45	2	73.55	74.60	-0.9	13,807	-0.01%
2022/07/06	2.1	73.23	2	75.55	73.10	0.1	13,831	0.00%
2022/07/05	4.5	74.06	2	74.90	74.80	2.5	13,870	0.02%
2022/07/04	1.1	73.54	3.2	73.97	74.00	-2.2	13,839	-0.02%
2022/07/01	9.1	75.60	8	76.14	74.50	1.1	13,771	0.01%
2022/06/30	24.9	77.04	19	76.94	76.40	5.8	13,699	0.04%
2022/06/29	44.1	80.24	11	79.59	79.10	33.1	13,172	0.25%
2022/06/28	20	91.12	2	92.45	91.00	18	12,232	0.15%
2022/06/27	0	93.80	3	93.96	94.30	-3	11,853	-0.03%
2022/06/24	33.1	92.89	3	90.93	92.00	30.1	11,676	0.26%
2022/06/23	3.1	96.17	1	96.30	95.40	2.1	11,268	0.02%
2022/06/22	3.2	96.56	1	98.80	96.40	2.2	11,263	0.02%
2022/06/21	0	0.00	2.1	98.82	99.40	-2.1	11,265	-0.02%
2022/06/20	3.1	97.43	4	97.25	96.20	-0.9	11,277	-0.01%
2022/06/17	11.1	98.21	4	97.95	97.50	7.1	11,262	0.06%
2022/06/16	0	0.00	1	103.00	101.00	-1	11,046	-0.01%
2022/06/15	2	100.25	0	0.00	100.00	2	11,149	0.02%
2022/06/14	3.4	100.75	3	101.67	102.00	0.4	11,273	0.00%
2022/06/13	1	101.50	2.5	102.00	102.00	-1.5	11,265	-0.01%
2022/06/10	1	105.00	6.1	105.09	105.00	-5.1	11,236	-0.05%
2022/06/09	0	0.00	2	104.02	105.00	-2	11,275	-0.02%
2022/06/08	1	104.00	5	104.30	104.00	-4	11,321	-0.04%
2022/06/07	10	102.90	2	103.00	102.50	8	11,290	0.07%
2022/06/06	0	0.00	3.6	104.42	104.50	-3.6	11,303	-0.03%
2022/06/02	1	103.50	6	104.33	104.00	-5	11,477	-0.04%
2022/06/01	2.1	103.00	2.1	103.49	103.00	0	11,869	0.00%
2022/05/31	0	0.00	7.3	103.95	104.50	-7.3	11,862	-0.06%
2022/05/30	0	0.00	16	102.75	103.00	-16	11,566	-0.14%
2022/05/27	1	99.50	12.1	100.38	101.00	-11.1	11,498	-0.10%
2022/05/26	0.1	98.20	1	99.10	98.60	-0.9	11,509	-0.01%
2022/05/25	0	98.50	5.5	98.02	98.20	-5.5	11,666	-0.05%
2022/05/24	1	97.10	4	97.50	96.60	-3	11,910	-0.03%
2022/05/23	2	97.55	3	98.07	97.50	-1	11,988	-0.01%
2022/05/20	2	96.95	7	97.23	97.50	-5	12,136	-0.04%
2022/05/19	1	95.61	1	95.80	95.70	0	12,182	0.00%
2022/05/18	3	97.07	1	98.70	96.90	2	12,207	0.02%
2022/05/17	0	0.00	2.3	96.39	97.30	-2.3	12,138	-0.02%
2022/05/16	2	95.05	1	95.60	94.70	1	12,175	0.01%
2022/05/13	3	93.80	4	93.98	94.30	-1	12,222	-0.01%
2022/05/12	2.6	93.65	0	0.00	93.00	2.6	12,346	0.02%
2022/05/11	0	95.70	0	0.00	96.20	0	12,730	0.00%
2022/05/10	0	0.00	1	94.50	95.40	-1	12,921	-0.01%
2022/05/09	3.4	94.17	1	94.10	94.10	2.4	13,080	0.02%
2022/05/06	1	95.90	2	95.75	95.90	-1	13,159	-0.01%
2022/05/05	2.3	98.10	16	98.38	98.60	-13.7	13,331	-0.10%
2022/05/04	2	96.25	1	96.50	96.60	1	13,354	0.01%
2022/05/03	0	95.60	1	95.80	95.90	-1	13,662	-0.01%
2022/04/29	7	96.30	11	97.74	95.60	-4	13,727	-0.03%
2022/04/28	5.4	93.17	2	93.85	93.00	3.4	13,695	0.02%
2022/04/27	3.4	91.78	0	0.00	91.80	3.4	13,571	0.03%
2022/04/26	1	95.20	5	95.00	95.00	-4	13,548	-0.03%
2022/04/25	14.5	95.26	0	95.20	94.60	14.5	13,653	0.11%
2022/04/22	0.1	98.40	0	0.00	99.10	0.1	13,599	0.00%
2022/04/21	2.1	99.05	0	0.00	99.50	2.1	13,720	0.01%
2022/04/20	3.1	98.31	1	98.20	99.20	2.1	13,788	0.02%
2022/04/19	2	98.85	0	0.00	98.10	2	13,782	0.01%
2022/04/18	1	98.00	0.1	97.90	97.90	1	13,882	0.01%
2022/04/15	6.2	98.05	0	0.00	97.90	6.2	13,944	0.04%
2022/04/14	1	100.00	6	100.08	99.50	-5	14,094	-0.04%
2022/04/13	5	98.54	4.1	98.30	99.10	0.9	14,270	0.01%
2022/04/12	11.4	96.76	8	97.24	96.60	3.4	14,668	0.02%
2022/04/11	15.4	98.42	5.1	97.81	97.90	10.3	14,632	0.07%
2022/04/08	5	99.94	6	100.42	100.50	-1	14,559	-0.01%
2022/04/07	20.3	100.03	0	100.50	99.80	20.3	14,505	0.14%
2022/04/06	9	101.12	0	101.50	102.00	9	14,349	0.06%
2022/04/01	1.2	102.08	0	0.00	103.50	1.2	14,227	0.01%
2022/03/31	1	103.50	1	104.50	103.50	0	14,173	0.00%
2022/03/30	0	0.00	1	104.50	104.50	-1	14,225	-0.01%
2022/03/29	2	102.75	0	0.00	103.50	2	14,214	0.01%
2022/03/28	3	102.83	0	0.00	103.50	3	14,175	0.02%
2022/03/25	2	104.50	2.1	104.49	104.50	-0.1	14,066	0.00%
2022/03/24	0	104.00	1	104.98	105.00	-1	14,034	-0.01%
2022/03/23	0	0.00	3	105.33	105.50	-3	14,096	-0.02%
2022/03/22	1.1	104.46	2	104.25	104.50	-0.9	14,181	-0.01%
2022/03/21	2	105.25	3	105.67	105.00	-1	14,207	-0.01%
2022/03/18	1	104.50	23.2	104.80	104.50	-22.1	14,268	-0.16%
2022/03/17	0	0.00	18.4	102.97	103.50	-18.4	14,151	-0.13%
2022/03/16	0.2	99.55	1	99.40	99.80	-0.8	14,003	-0.01%
2022/03/15	15.3	99.28	2	99.10	98.90	13.3	14,157	0.09%
2022/03/14	1	102.00	8	101.94	102.00	-7	14,255	-0.05%
2022/03/11	0.1	100.36	6	101.17	100.50	-5.9	14,304	-0.04%
2022/03/10	7.1	100.50	17	100.06	100.50	-9.9	14,319	-0.07%
2022/03/09	0	98.35	10	97.82	98.20	-10	14,509	-0.07%
2022/03/08	8.2	96.41	2	96.00	96.10	6.2	14,624	0.04%
2022/03/07	57.6	97.68	10	97.22	97.60	47.6	14,485	0.33%
2022/03/04	2	101.75	3.2	102.03	102.00	-1.1	14,210	-0.01%
2022/03/03	3	103.16	11	103.18	103.50	-8	14,243	-0.06%
2022/03/02	5	102.00	3	102.17	102.50	2	14,184	0.01%
2022/03/01	9	101.78	6	102.92	103.00	3	14,258	0.02%
2022/02/25	7.1	99.89	1	100.00	99.30	6.1	14,182	0.04%
2022/02/24	12.1	99.87	3	99.63	99.70	9.1	14,038	0.06%
2022/02/23	3.3	102.62	1	103.50	102.00	2.3	13,833	0.02%
2022/02/22	5	102.60	2	103.75	103.00	3	13,803	0.02%
2022/02/21	2	104.00	21	105.05	105.00	-19	13,711	-0.14%
2022/02/18	1	104.00	3	104.17	104.00	-2	13,711	-0.01%
2022/02/17	0	103.00	11	103.91	104.00	-11	13,713	-0.08%
2022/02/16	1	102.01	4	102.88	102.50	-3	13,674	-0.02%
2022/02/15	4	100.23	3	100.33	100.00	1	13,729	0.01%
2022/02/14	5.6	100.14	2	100.25	100.00	3.6	13,870	0.03%
2022/02/11	13	104.27	6.1	104.82	103.00	7	13,832	0.05%
2022/02/10	4	102.88	1	104.00	103.50	3	13,727	0.02%
2022/02/09	0.3	102.25	2	102.00	102.00	-1.7	13,909	-0.01%
2022/02/08	2	99.55	0	0.00	100.00	2	13,748	0.01%
2022/02/07	1.1	99.97	1	102.00	100.00	0.1	13,608	0.00%
2022/01/26	7.1	98.99	1	99.10	98.80	6.1	13,419	0.05%
2022/01/25	26.2	99.35	9	100.04	100.00	17.2	13,366	0.13%
2022/01/24	6.5	101.85	0	0.00	101.50	6.5	13,229	0.05%
2022/01/21	27.2	101.86	5	101.70	101.50	22.2	13,561	0.16%
2022/01/20	0	0.00	4	105.25	105.50	-4	13,452	-0.03%
2022/01/19	8.1	105.44	4	105.75	105.00	4.1	13,454	0.03%
2022/01/18	3.2	108.28	3	108.83	107.50	0.2	13,380	0.00%
2022/01/17	1	106.50	8	107.31	108.00	-7	13,341	-0.05%
2022/01/14	3	105.00	0	0.00	105.50	3	13,327	0.02%
2022/01/13	4.1	104.63	0	0.00	105.00	4.1	13,351	0.03%
2022/01/12	1	106.50	4	107.00	107.00	-3	13,438	-0.02%
2022/01/11	2	106.25	2	106.75	106.50	0	13,574	0.00%
2022/01/10	5	105.30	0	0.00	106.00	5	13,619	0.04%
2022/01/07	7.1	106.15	4.4	107.27	106.50	2.7	13,860	0.02%
2022/01/06	11.1	108.64	11	108.86	108.50	0.1	13,910	0.00%
2022/01/05	10.3	107.87	33.2	110.04	111.00	-22.9	13,981	-0.16%
2022/01/04	6.1	106.17	8.1	106.75	107.00	-2.1	14,061	-0.01%
2022/01/03	3	105.50	5	106.50	105.50	-2	14,368	-0.01%
2021/12/30	0	0.00	7.1	106.70	106.50	-7.1	14,588	-0.05%
2021/12/29	0	0.00	7.2	106.42	106.00	-7.2	14,793	-0.05%
2021/12/28	7	105.50	5	105.90	105.50	2	15,223	0.01%
2021/12/27	2.7	104.63	11	105.14	105.00	-8.3	15,491	-0.05%
2021/12/24	0	0.00	8	105.25	105.00	-8	15,556	-0.05%
2021/12/23	2.1	103.76	5	104.40	103.50	-2.9	15,660	-0.02%
2021/12/22	1.1	102.95	2.5	103.40	103.00	-1.3	15,928	-0.01%
2021/12/21	0	102.25	1	103.00	102.00	-1	16,201	-0.01%
2021/12/20	6.2	101.68	0	0.00	101.50	6.2	16,269	0.04%
2021/12/17	1.2	102.09	1.1	102.18	102.00	0.1	16,274	0.00%
2021/12/16	13.4	102.06	13.1	102.74	103.50	0.3	16,197	0.00%
2021/12/15	5.1	101.70	0	0.00	101.50	5.1	16,320	0.03%
2021/12/14	1.4	102.45	50.1	101.50	102.00	-48.8	16,569	-0.29%
2021/12/13	3.2	102.52	2.2	102.41	102.50	1	16,521	0.01%
2021/12/10	13	103.73	3	105.00	103.00	10	16,486	0.06%
2021/12/09	18.2	104.32	1.2	104.16	104.50	17.1	16,356	0.10%
2021/12/08	3	107.00	9	107.50	107.00	-6	16,131	-0.04%
2021/12/07	16.3	104.25	4.1	103.76	104.00	12.2	16,069	0.08%
2021/12/06	12.1	106.42	6	106.50	106.00	6.1	15,944	0.04%
2021/12/03	7	109.00	22.7	108.35	109.00	-15.7	15,909	-0.10%
2021/12/02	4.2	105.02	82.2	104.58	105.00	-78	15,758	-0.50%
2021/12/01	0.1	102.20	5	103.49	104.00	-5	15,689	-0.03%
2021/11/30	81	102.49	5	102.90	102.00	76	15,699	0.48%
2021/11/29	6.5	100.13	6	101.42	101.00	0.5	15,545	0.00%
2021/11/26	4	102.13	1	102.50	101.50	3	15,503	0.02%
2021/11/25	4.6	102.88	3	103.83	104.00	1.6	15,535	0.01%
2021/11/24	10.7	103.34	0	0.00	103.00	10.7	15,507	0.07%
2021/11/23	4.1	105.01	0	0.00	105.00	4.1	15,478	0.03%
2021/11/22	3.3	106.88	2	107.00	106.50	1.3	15,421	0.01%
2021/11/19	2.3	106.56	5	106.70	106.00	-2.7	15,327	-0.02%
2021/11/18	0.1	106.50	0	0.00	106.00	0.1	15,281	0.00%
2021/11/17	1.3	105.71	5	106.00	106.50	-3.7	15,311	-0.02%
2021/11/16	0	0.00	4	105.50	105.50	-4	15,353	-0.03%
2021/11/15	1	105.00	5	104.70	105.50	-4	15,407	-0.03%
2021/11/12	8.6	102.12	5.1	102.74	104.00	3.5	15,418	0.02%
2021/11/11	9.3	102.02	5	102.50	102.50	4.3	15,390	0.03%
2021/11/10	12.6	103.34	7	103.71	104.00	5.6	15,331	0.04%
2021/11/09	14	106.11	7.5	105.80	105.00	6.5	15,379	0.04%
2021/11/08	10	104.30	14.2	104.63	105.50	-4.1	15,065	-0.03%
2021/11/05	52	99.77	16	98.59	99.70	36	14,812	0.24%
2021/11/04	29	98.52	24.5	98.85	98.10	4.5	14,838	0.03%
2021/11/03	16.1	98.27	6	98.40	98.30	10.1	14,890	0.07%
2021/11/02	7	98.96	7	99.09	98.80	0	14,979	0.00%
2021/11/01	11.2	98.65	4	98.88	98.20	7.2	15,058	0.05%
2021/10/29	14	100.87	1	101.50	99.80	13	15,088	0.09%
2021/10/28	3.1	99.97	4.8	99.34	99.80	-1.7	14,769	-0.01%
2021/10/27	5.1	97.14	0	0.00	97.20	5.1	14,813	0.03%
2021/10/26	0.1	98.20	1	97.80	98.00	-0.9	15,457	-0.01%
2021/10/25	1	96.70	0	0.00	96.40	1	15,412	0.01%
2021/10/22	10.2	95.37	5.2	95.88	96.00	5	15,400	0.03%
2021/10/21	4.3	96.47	0	0.00	95.90	4.3	15,286	0.03%
2021/10/20	2.5	97.92	1	98.00	97.70	1.5	15,171	0.01%
2021/10/19	6.3	97.65	9.3	97.80	98.40	-3	15,081	-0.02%
2021/10/18	8	95.31	3	94.73	94.60	5	15,030	0.03%
2021/10/15	4	95.95	7	95.93	96.20	-3	15,075	-0.02%
2021/10/14	4	93.35	3	94.00	93.60	1	14,906	0.01%
2021/10/13	15.1	93.11	5	92.60	92.40	10.1	14,820	0.07%
2021/10/12	7.1	94.12	123	93.86	93.50	-115.9	14,731	-0.79%	大賣/鉅額交易
2021/10/08	18.1	97.39	31	97.84	96.20	-12.9	14,563	-0.09%
2021/10/07	3.2	99.89	1	101.50	101.00	2.2	14,200	0.02%
2021/10/06	6.1	100.12	1.1	101.36	100.00	5	14,086	0.04%
2021/10/05	44.8	100.41	9.4	100.53	100.50	35.4	13,924	0.25%
2021/10/04	5.1	103.01	0	0.00	103.50	5.1	13,544	0.04%
2021/10/01	1.2	107.00	1	107.00	108.00	0.2	13,320	0.00%
2021/09/30	3.1	109.02	1.3	107.96	109.00	1.8	13,249	0.01%
2021/09/29	24.6	106.72	7	106.15	106.00	17.6	13,056	0.13%
2021/09/28	5.7	112.25	0.1	112.50	112.50	5.7	12,775	0.04%
2021/09/27	0.1	115.85	0	0.00	115.50	0.1	12,519	0.00%
2021/09/23	2.1	117.26	4	117.38	116.50	-1.9	12,536	-0.02%
2021/09/22	11	113.77	1	115.50	116.00	10	12,619	0.08%
2021/09/17	8.3	119.25	3.5	119.00	118.00	4.8	12,583	0.04%
2021/09/16	7.3	122.31	2	121.50	121.50	5.3	12,353	0.04%
2021/09/15	2.1	124.00	0.2	124.00	124.00	1.9	12,299	0.02%
2021/09/14	0.1	125.02	2	125.00	124.50	-1.9	12,349	-0.02%
2021/09/13	8	124.57	4	124.25	124.00	4	12,395	0.03%
2021/09/10	2	125.50	24.5	125.61	128.00	-22.5	12,477	-0.18%
2021/09/09	2	122.50	3	122.83	122.00	-1	12,421	-0.01%
2021/09/08	1	117.50	1.1	117.27	119.50	-0.1	12,447	0.00%
2021/09/07	3	120.67	0	121.50	121.50	3	12,404	0.02%
2021/09/06	4	125.13	7	127.57	124.50	-3	12,357	-0.02%
2021/09/03	1	126.79	5	128.10	128.50	-4	12,569	-0.03%
2021/09/01	1.5	126.17	0	0.00	126.50	1.5	12,503	0.01%
2021/08/31	4	125.13	3	127.83	128.50	1	12,524	0.01%
2021/08/30	4	127.25	3.5	128.64	129.00	0.5	12,664	0.00%
2021/08/27	4	124.88	9	125.67	127.00	-5	12,574	-0.04%
2021/08/26	1.3	121.88	1.2	122.50	123.50	0.2	12,541	0.00%
2021/08/25	0	0.00	3	122.50	122.50	-3	12,618	-0.02%
2021/08/24	0	120.21	1	120.00	120.00	-1	12,670	-0.01%
2021/08/23	1	119.00	4.4	121.07	121.00	-3.4	12,772	-0.03%
2021/08/19	1.5	117.16	3	117.33	115.50	-1.5	12,963	-0.01%
2021/08/18	1	118.00	8.2	117.54	119.00	-7.2	13,026	-0.06%
2021/08/17	2	117.03	0.3	120.50	117.00	1.7	13,114	0.01%
2021/08/16	0	0.00	1.1	121.00	122.00	-1.1	12,975	-0.01%
2021/08/13	2.1	121.20	0	0.00	120.00	2.1	13,105	0.02%
2021/08/12	2	127.00	2	125.00	125.50	0	13,011	0.00%
2021/08/11	1	126.00	1	127.01	127.00	0	13,044	0.00%
2021/08/10	5	125.90	1	126.00	126.50	4	13,131	0.03%
2021/08/09	1.1	127.41	4	129.25	128.00	-2.9	13,380	-0.02%
2021/08/06	3	130.83	2	130.00	129.00	1	13,718	0.01%
2021/08/05	2.3	131.27	5	132.10	132.00	-2.7	13,958	-0.02%
2021/08/04	3	129.33	26.1	130.56	131.00	-23	14,360	-0.16%
2021/08/03	2	124.50	3.6	125.53	127.00	-1.6	14,475	-0.01%
2021/08/02	2	124.50	11	125.09	125.50	-9	14,467	-0.06%
2021/07/30	4	122.88	78.2	122.34	122.50	-74.2	14,405	-0.51%
2021/07/29	3	113.50	3	114.67	115.00	0	13,902	0.00%
2021/07/28	7	111.79	11	112.68	112.50	-4	14,116	-0.03%
2021/07/27	13	114.96	6	116.92	115.00	7	14,374	0.05%
2021/07/26	13	115.42	0.1	115.50	115.00	12.9	14,731	0.09%
2021/07/23	10	116.35	0	0.00	115.00	10	15,164	0.07%
2021/07/22	1	118.00	5	117.50	117.50	-4	15,636	-0.03%
2021/07/21	0	0.00	11	119.73	119.50	-11	15,887	-0.07%
2021/07/20	1	117.50	3	118.83	118.00	-2	16,329	-0.01%
2021/07/19	1	115.50	8	117.69	117.50	-7	16,317	-0.04%
2021/07/16	10.1	115.91	5	116.80	116.50	5.1	16,454	0.03%
2021/07/15	4	119.00	25.1	118.24	120.00	-21.1	16,379	-0.13%
2021/07/14	6	114.58	2	115.25	114.50	4	16,098	0.02%
2021/07/13	6	116.17	4.1	115.39	115.50	1.9	16,076	0.01%
2021/07/12	0	0.00	2.1	112.48	112.50	-2.1	16,135	-0.01%
2021/07/09	0	111.05	1.1	110.59	111.00	-1.1	16,200	-0.01%
2021/07/08	0	112.50	0	113.00	112.00	0	16,373	0.00%
2021/07/07	0	0.00	1	115.00	114.50	-1	16,499	-0.01%
2021/07/06	0	114.00	10.2	114.05	113.00	-10.2	16,851	-0.06%
2021/07/05	0.1	113.50	0	113.50	114.00	0.1	17,135	0.00%
2021/07/01	0.1	111.50	0	0.00	111.00	0.1	17,383	0.00%
2021/06/30	1	111.50	7	111.64	112.00	-6	17,625	-0.03%
2021/06/29	11.3	110.20	23	110.46	113.00	-11.7	17,685	-0.07%
2021/06/28	27.1	112.97	16	112.53	112.50	11.1	17,702	0.06%
2021/06/25	3	117.33	4	117.00	117.50	-1	17,800	-0.01%
2021/06/24	2	114.75	3	115.67	115.50	-1	17,906	-0.01%
2021/06/23	1	113.50	11.1	115.05	116.00	-10.1	18,121	-0.06%
2021/06/22	3	113.17	0.4	112.00	113.00	2.6	18,176	0.01%
2021/06/21	12	112.54	3.2	113.49	113.00	8.9	18,272	0.05%
2021/06/18	2	117.50	0	116.50	116.50	2	18,445	0.01%
2021/06/17	0	0.00	8	117.06	118.00	-8	18,570	-0.04%
2021/06/16	2.1	115.55	11	116.82	115.50	-8.9	18,872	-0.05%
2021/06/15	6.1	117.50	8.4	118.30	118.00	-2.3	19,182	-0.01%
2021/06/11	12	118.54	28	118.88	118.50	-16	19,357	-0.08%
2021/06/10	1.5	115.00	8.7	115.99	116.50	-7.2	19,309	-0.04%
2021/06/09	3.1	113.40	2	114.00	114.00	1.1	19,532	0.01%
2021/06/08	5	115.90	13.6	115.70	115.50	-8.5	19,798	-0.04%
2021/06/07	11.5	114.33	10	113.70	115.50	1.5	19,994	0.01%
2021/06/04	2	111.00	71	110.56	111.00	-69	19,968	-0.35%
2021/06/03	1	111.00	3	111.66	112.00	-2	20,393	-0.01%
2021/06/02	5.2	111.96	4	110.75	111.00	1.2	20,500	0.01%
2021/06/01	2.4	113.00	14.5	113.03	113.00	-12.1	20,846	-0.06%
2021/05/31	11	110.82	12	111.46	111.50	-1	21,169	0.00%
2021/05/28	6.1	109.60	9.6	109.86	110.50	-3.5	21,319	-0.02%
2021/05/27	18	106.31	3	107.83	109.00	15	21,519	0.07%
2021/05/26	12	108.87	1	110.98	107.50	11	21,733	0.05%
2021/05/25	2	108.00	1	108.50	108.50	1	21,844	0.00%
2021/05/24	2.1	105.31	5	106.70	106.50	-2.9	22,003	-0.01%
2021/05/21	9	107.06	5.2	108.12	105.50	3.8	22,453	0.02%
2021/05/20	0	0.00	4	105.88	106.50	-4	22,841	-0.02%
2021/05/19	1	105.00	5	106.00	105.50	-4	23,478	-0.02%
2021/05/18	5.1	105.20	10	105.35	106.50	-5	24,781	-0.02%
2021/05/17	1	101.01	19	102.53	103.00	-18	24,950	-0.07%
2021/05/14	4	103.63	16	104.84	105.00	-12	26,053	-0.05%
2021/05/13	2	96.85	13	98.76	100.00	-11	25,966	-0.04%
2021/05/12	9.5	97.98	5	96.32	97.00	4.4	25,924	0.02%
2021/05/11	21.7	104.63	6	104.17	103.50	15.7	25,978	0.06%
2021/05/10	7.1	109.87	5	111.50	110.00	2.1	26,092	0.01%
2021/05/07	0	111.00	11	111.77	113.00	-11	26,508	-0.04%
2021/05/06	2.1	106.00	7.5	106.97	107.50	-5.4	26,802	-0.02%
2021/05/05	10.1	108.36	1	108.00	106.50	9.1	26,960	0.03%
2021/05/04	2.5	110.60	4	110.88	111.50	-1.5	27,386	-0.01%
2021/05/03	14	113.79	8.3	114.30	112.50	5.7	27,629	0.02%
2021/04/29	23.4	120.32	21	118.90	118.00	2.4	27,659	0.01%
2021/04/28	7.4	121.10	33.6	122.36	123.00	-26.2	27,595	-0.09%
2021/04/27	11	117.82	17	117.97	118.00	-6	27,845	-0.02%
2021/04/26	13	115.00	35.1	116.18	118.00	-22.1	28,423	-0.08%
2021/04/23	0.1	108.10	9	109.50	111.00	-8.9	28,473	-0.03%
2021/04/22	10.5	109.06	15	110.73	108.00	-4.5	28,964	-0.02%
2021/04/21	21.2	110.29	20	110.00	110.00	1.1	29,456	0.00%
2021/04/20	9	112.00	2	112.50	113.00	7	30,225	0.02%
2021/04/19	1.1	111.57	1.3	113.65	111.50	-0.2	31,196	0.00%
2021/04/16	4.1	112.62	47.2	112.54	113.00	-43.1	31,585	-0.14%
2021/04/15	5	107.20	0	0.00	109.00	5	31,907	0.02%
2021/04/14	15	109.93	9	111.61	110.00	6	32,258	0.02%
2021/04/13	3	113.00	4	113.13	112.50	-1	33,038	0.00%
2021/04/12	8.2	113.16	10.2	114.31	112.50	-2	33,479	-0.01%
2021/04/09	3	112.17	511.1	111.36	112.00	-508.1	33,577	-1.51%	大賣/鉅額交易
2021/04/08	4.1	111.35	7.3	110.66	111.50	-3.2	33,482	-0.01%
2021/04/07	4	111.00	5	111.40	111.50	-1	33,511	0.00%
2021/04/06	3	111.33	13.4	111.07	111.50	-10.4	33,630	-0.03%
2021/04/01	5	107.20	8	107.56	107.50	-3	33,613	-0.01%
2021/03/31	11.1	108.81	7.2	108.75	107.50	4	33,924	0.01%
2021/03/30	8.2	110.06	13.4	110.03	111.00	-5.2	34,424	-0.02%
2021/03/29	6	108.83	7.7	108.96	109.00	-1.7	34,350	0.00%
2021/03/26	0	0.00	4.5	105.67	107.00	-4.5	34,367	-0.01%
2021/03/25	5	105.40	1	106.00	106.00	4	34,338	0.01%
2021/03/24	6	106.75	8	107.63	107.00	-2	34,381	-0.01%
2021/03/23	15	108.73	5	108.60	108.00	10	34,536	0.03%
2021/03/22	7	107.43	5.1	107.60	108.00	1.9	34,448	0.01%
2021/03/19	6	105.50	16	107.19	108.00	-10	34,461	-0.03%
2021/03/18	5.2	106.25	18	106.19	106.50	-12.9	34,326	-0.04%
2021/03/17	7.2	103.17	2	103.26	103.00	5.2	34,419	0.02%
2021/03/16	4.2	103.38	4	103.13	104.00	0.2	34,648	0.00%
2021/03/15	8	102.75	2	102.50	102.50	6	34,624	0.02%
2021/03/12	6.7	105.97	4.1	105.24	105.00	2.6	34,457	0.01%
2021/03/11	2.1	102.81	9	103.94	105.00	-6.9	34,635	-0.02%
2021/03/10	0.3	102.70	1	102.48	101.00	-0.8	34,705	0.00%
2021/03/09	17.1	99.57	7.3	100.17	101.00	9.8	34,756	0.03%
2021/03/08	4.1	103.12	4	102.50	102.50	0.1	34,625	0.00%
2021/03/05	348.1	102.53	3	101.83	102.00	345.1	34,784	0.99%	大買/鉅額交易
2021/03/04	15.5	103.44	13.2	103.20	103.00	2.3	35,437	0.01%
2021/03/03	5.1	105.62	11	106.27	107.00	-5.9	35,207	-0.02%
2021/03/02	1	106.98	4.9	107.40	106.00	-3.9	35,039	-0.01%
2021/02/26	20.9	104.38	5	104.30	103.50	15.9	34,835	0.05%
2021/02/25	4	108.00	12	107.83	107.50	-8	34,544	-0.02%
2021/02/24	30.3	106.92	8	107.56	106.00	22.3	34,504	0.06%
2021/02/23	21.1	107.60	12.8	108.63	110.00	8.3	34,280	0.02%
2021/02/22	26.2	112.42	7.4	112.85	112.00	18.8	33,881	0.06%
2021/02/19	37.2	112.63	12.3	113.54	113.50	24.9	33,474	0.07%
2021/02/18	38.5	116.86	30.4	116.62	117.50	8.1	32,992	0.02%
2021/02/17	0	0.00	4.3	116.00	116.00	-4.3	31,771	-0.01%
2021/02/05	37	103.66	117.2	104.59	105.50	-80.2	31,522	-0.25%	大賣/
2021/02/04	63.2	97.99	10.1	98.58	97.70	53.1	30,348	0.17%
2021/02/03	14.1	98.39	7	98.00	98.10	7.1	30,349	0.02%
2021/02/02	24.1	98.61	39.3	98.09	98.60	-15.1	30,594	-0.05%
2021/02/01	25.1	93.24	8	93.95	94.90	17.1	30,391	0.06%
2021/01/29	20.1	94.10	7	95.31	92.00	13.1	30,242	0.04%
2021/01/28	26.9	95.03	5	94.50	94.50	21.9	29,989	0.07%
2021/01/27	25.4	98.70	3	99.33	98.30	22.4	29,853	0.08%
2021/01/26	23.7	99.69	36	99.39	98.40	-12.3	29,922	-0.04%
2021/01/25	28.7	104.69	15.4	104.01	102.00	13.3	30,592	0.04%
2021/01/22	9	104.89	8.7	105.32	105.00	0.3	30,189	0.00%
2021/01/21	35.4	105.05	10	105.20	105.50	25.3	29,972	0.08%
2021/01/20	25.1	105.58	40.5	105.44	104.50	-15.4	29,786	-0.05%
2021/01/19	23.3	105.70	34.8	105.56	105.50	-11.5	29,271	-0.04%
2021/01/18	7	99.09	13	99.07	100.50	-6	28,867	-0.02%
2021/01/15	35.2	100.17	11.5	99.16	98.00	23.7	28,441	0.08%
2021/01/14	20.9	99.73	70	99.75	99.00	-49.1	28,182	-0.17%
2021/01/13	69.8	96.59	72.8	97.33	99.60	-3	28,111	-0.01%
2021/01/12	64.2	93.18	40	92.88	92.20	24.2	27,419	0.09%
2021/01/11	19.2	89.25	5.3	89.62	90.40	13.9	26,570	0.05%
2021/01/08	334.1	90.19	33.5	88.50	88.00	300.6	26,340	1.14%	大買/鉅額交易
2021/01/07	30	90.07	27	90.31	89.40	3	25,958	0.01%
2021/01/06	22	88.19	45	88.63	88.50	-23	25,686	-0.09%
2021/01/05	22	85.50	36	85.61	86.60	-14	24,823	-0.06%
2021/01/04	9	83.54	24.1	82.98	83.90	-15.1	24,592	-0.06%
2020/12/31	6	81.53	22	82.20	81.30	-16	24,334	-0.07%
2020/12/30	2.5	80.76	31	81.63	81.70	-28.5	24,220	-0.12%
2020/12/29	8	80.91	7	80.43	80.70	1	24,250	0.00%
2020/12/28	11.2	81.96	11	81.71	81.70	0.2	24,227	0.00%
2020/12/25	25.1	81.94	16.5	82.15	80.90	8.6	24,055	0.04%
2020/12/24	6	79.78	28	80.15	80.50	-22	23,732	-0.09%
2020/12/23	6	77.27	1	77.90	77.20	5	23,165	0.02%
2020/12/22	246	79.17	9	78.62	78.20	237	22,995	1.03%	大買/鉅額交易
2020/12/21	2	79.50	2.1	79.50	79.50	-0.1	22,931	0.00%
2020/12/18	3	79.60	14	79.41	78.90	-11	22,803	-0.05%
2020/12/17	9	79.35	13	79.58	79.50	-4	22,680	-0.02%
2020/12/16	3	78.70	4.1	79.00	78.70	-1.1	22,380	0.00%
2020/12/15	3	77.10	9	77.84	77.60	-6	22,256	-0.03%
2020/12/14	27	77.68	4	77.62	77.00	23	22,036	0.10%
2020/12/11	26.5	78.91	0	0.00	78.80	26.5	21,894	0.12%
2020/12/10	226	80.25	2	80.50	80.60	224	21,461	1.04%	大買/鉅額交易
2020/12/09	13.6	79.54	7	79.87	79.50	6.6	20,991	0.03%
2020/12/08	2	78.70	1.7	78.88	79.50	0.3	20,695	0.00%
2020/12/07	40.3	79.10	9	79.86	78.80	31.3	20,624	0.15%
2020/12/04	226	79.26	10	79.41	79.60	216	20,184	1.07%	大買/鉅額交易
2020/12/03	12	77.37	3.1	77.03	77.90	8.9	19,886	0.04%
2020/12/02	1	75.60	2	77.05	77.30	-1	19,729	-0.01%
2020/12/01	2	76.35	21	76.29	76.70	-19	19,595	-0.10%
2020/11/30	14	78.49	28	79.61	76.60	-14	19,415	-0.07%
2020/11/27	0	0.00	1	75.00	74.40	-1	18,575	-0.01%
2020/11/26	3	72.73	4	73.28	73.50	-1	18,466	-0.01%
2020/11/25	4	73.23	2	73.60	72.50	2	18,502	0.01%
2020/11/24	7	73.89	1	73.60	73.40	6	18,396	0.03%
2020/11/23	17	74.02	9	73.98	73.90	8	18,267	0.04%
2020/11/20	4	72.80	11	72.86	72.90	-7	18,014	-0.04%
2020/11/19	2	72.60	2	72.85	72.90	0	17,935	0.00%
2020/11/18	3	73.20	13	72.94	73.00	-10	17,866	-0.06%
2020/11/17	0	0.00	15	72.13	72.00	-15	17,771	-0.08%
2020/11/16	2	71.45	2.5	71.42	71.90	-0.5	17,998	0.00%
2020/11/13	1	70.30	3.5	71.27	70.50	-2.5	18,176	-0.01%
2020/11/12	2	71.95	5	72.06	72.00	-3	18,262	-0.02%
2020/11/11	16	71.21	20	71.29	71.50	-4	18,128	-0.02%
2020/11/10	3	71.13	72	71.15	71.50	-69	17,981	-0.38%
2020/11/09	12	69.21	22	69.60	70.20	-10	17,538	-0.06%
2020/11/06	1	68.60	23	68.53	68.70	-22	17,342	-0.13%
2020/11/05	1	68.00	9	67.54	68.20	-8	17,146	-0.05%
2020/11/04	0	0.00	5	67.78	68.00	-5	16,930	-0.03%
2020/11/03	4	66.95	9	67.06	66.80	-5	16,716	-0.03%
2020/11/02	7	66.84	87	66.89	66.80	-80	16,467	-0.49%
2020/10/30	0	0.00	1	62.80	63.20	-1	15,418	-0.01%
2020/10/29	6	61.88	2	62.00	62.50	4	15,695	0.03%
2020/10/28	9	63.33	5	63.38	63.10	4	16,235	0.02%
2020/10/27	13	64.87	6	64.77	64.40	7	16,273	0.04%
2020/10/26	9	66.62	7	66.34	66.30	2	16,341	0.01%
2020/10/23	6	64.97	8	64.79	65.20	-2	16,041	-0.01%
2020/10/22	10.1	64.40	5	63.90	64.40	5.1	16,502	0.03%
2020/10/21	15	64.05	49	63.77	64.10	-34	16,708	-0.20%
2020/10/20	2	62.65	6	62.25	61.90	-4	16,222	-0.02%
2020/10/19	3	61.93	7	61.87	61.90	-4	16,103	-0.02%
2020/10/16	8	61.64	4	61.80	61.20	4	16,002	0.02%
2020/10/15	8	61.51	2	61.50	61.30	6	15,922	0.04%
2020/10/14	4	60.95	5	61.34	60.90	-1	15,768	-0.01%
2020/10/13	4	61.40	1	61.20	61.80	3	15,618	0.02%
2020/10/12	8	61.48	8.5	62.14	62.10	-0.5	15,523	0.00%
2020/10/08	1	61.00	8.7	61.33	61.50	-7.7	15,126	-0.05%
2020/10/07	4	60.25	0	0.00	60.10	4	14,997	0.03%
2020/10/06	6	60.90	2	60.75	60.20	4	15,039	0.03%
2020/10/05	4	60.43	3	60.80	60.50	1	15,004	0.01%
2020/09/30	3	59.07	1	59.00	59.20	2	14,959	0.01%
2020/09/29	20	58.95	0	0.00	58.60	20	15,097	0.13%
2020/09/28	2	60.00	2	60.45	60.20	0	15,071	0.00%
2020/09/25	2	58.35	2	58.90	58.90	0	15,081	0.00%
2020/09/24	11	58.67	3	58.47	58.20	8	15,193	0.05%
2020/09/23	5	60.14	0	0.00	59.90	5	15,347	0.03%
2020/09/22	11	60.60	1	61.10	60.40	10	15,304	0.07%
2020/09/18	0	0.00	3	62.40	62.40	-3	15,308	-0.02%
2020/09/17	1	62.70	17	62.45	62.30	-16	15,266	-0.10%
2020/09/16	14	62.74	1	62.80	62.40	13	15,278	0.09%
2020/09/15	3	61.93	3.3	62.01	62.00	-0.3	15,188	0.00%
2020/09/14	2	61.50	1.2	61.70	61.60	0.8	15,276	0.01%
2020/09/11	3	61.40	2	61.30	61.30	1	15,249	0.01%
2020/09/10	12.1	61.73	7	61.57	61.20	5.1	15,305	0.03%
2020/09/09	3	61.30	9	61.63	62.00	-6	15,289	-0.04%
2020/09/08	3	61.23	2	61.20	61.40	1	15,271	0.01%
2020/09/07	8	60.41	9	60.93	61.00	-1	15,274	-0.01%
2020/09/04	16	59.41	8	59.51	59.50	8	15,281	0.05%
2020/09/03	15	60.17	0	0.00	60.30	15	15,251	0.10%
2020/09/02	9	60.19	2	60.00	60.20	7	15,232	0.05%
2020/09/01	2	60.90	0	0.00	61.30	2	15,085	0.01%
2020/08/31	6	61.13	1	61.10	61.20	5	15,154	0.03%
2020/08/28	9	61.13	1	61.00	61.10	8	15,030	0.05%
2020/08/27	8	62.13	0	0.00	61.60	8	15,205	0.05%
2020/08/26	6	61.80	0	0.00	61.90	6	15,197	0.04%
2020/08/25	8	62.21	2	62.80	62.10	6	15,200	0.04%
2020/08/24	4	61.40	0	0.00	61.30	4	15,508	0.03%
2020/08/21	5	61.26	4	62.08	61.90	1	15,499	0.01%
2020/08/20	46	61.56	15	61.62	61.10	31	15,442	0.20%
2020/08/19	23	65.45	5	65.30	64.80	18	15,036	0.12%
2020/08/18	10	67.16	3	67.17	67.00	7	14,760	0.05%
2020/08/17	11	68.10	0	0.00	68.40	11	14,617	0.08%
2020/08/14	42	66.96	60	67.00	66.80	-18	14,748	-0.12%
2020/08/13	4.3	68.11	1	68.20	68.00	3.3	14,659	0.02%
2020/08/12	11	69.79	1	70.30	69.90	10	14,630	0.07%
2020/08/11	10	70.57	6	70.75	70.40	4	14,577	0.03%
2020/08/10	36	70.50	0	0.00	70.40	36	14,476	0.25%
2020/08/07	13.2	70.57	5	71.04	70.30	8.2	14,458	0.06%
2020/08/06	65	70.91	1	70.70	70.90	64	14,345	0.45%
2020/08/05	13	70.53	5	70.40	70.30	8	14,191	0.06%
2020/08/04	22	70.88	7	70.79	70.60	15	13,930	0.11%
2020/08/03	46.2	72.75	8	72.39	71.60	38.2	13,492	0.28%
2020/07/31	7.2	75.32	4.1	75.72	75.60	3.1	12,811	0.02%
2020/07/30	24.3	75.08	12	75.06	75.50	12.3	12,677	0.10%
2020/07/29	3	72.70	5.1	72.81	72.50	-2.1	12,382	-0.02%
2020/07/28	16	72.83	50	72.13	70.70	-34	12,268	-0.28%
2020/07/27	7	74.36	25	74.09	73.00	-18	11,638	-0.15%
2020/07/24	1	70.20	11	71.58	69.90	-10	11,081	-0.09%
2020/07/23	5	71.16	3	71.20	71.80	2	10,898	0.02%
2020/07/22	39	73.13	5	72.12	71.80	34	10,879	0.31%
2020/07/21	2	72.00	11	72.25	72.00	-9	10,752	-0.08%
2020/07/20	3	70.00	0	0.00	70.60	3	10,653	0.03%
2020/07/17	3.3	69.42	0	0.00	69.30	3.3	10,703	0.03%
2020/07/16	6	69.92	0	0.00	69.70	6	10,702	0.06%
2020/07/15	0	0.00	1	71.30	70.70	-1	10,723	-0.01%
2020/07/14	1	71.50	0	0.00	70.70	1	10,890	0.01%
2020/07/13	9	72.39	1	72.20	72.40	8	10,838	0.07%
2020/07/10	0	0.00	12	71.36	71.60	-12	10,829	-0.11%
2020/07/09	8	70.51	19	70.53	70.40	-11	10,785	-0.10%
2020/07/08	44	69.31	1	69.30	69.50	43	10,545	0.41%
2020/07/07	16	70.41	12	70.70	70.50	4	10,396	0.04%
2020/07/06	22	71.60	2.1	71.70	71.60	19.9	10,289	0.19%
2020/07/03	8	72.40	8	73.71	71.90	0	10,198	0.00%
2020/07/02	6	69.58	11	70.50	72.70	-5	10,104	-0.05%
2020/07/01	1	67.20	1	68.10	68.00	0	9,887	0.00%
2020/06/30	0	0.00	10	67.30	67.60	-10	9,908	-0.10%
2020/06/29	1	67.30	1	67.20	67.30	0	9,975	0.00%
2020/06/23	0	0.00	1	68.20	67.80	-1	10,170	-0.01%
2020/06/22	0	0.00	2	68.20	68.20	-2	10,310	-0.02%
2020/06/19	0	0.00	1	68.20	68.20	-1	10,480	-0.01%
2020/06/17	1	67.80	0	0.00	68.00	1	10,597	0.01%
2020/06/16	0	0.00	3	67.23	67.30	-3	10,947	-0.03%
2020/06/15	0	0.00	2	66.50	65.60	-2	11,239	-0.02%
2020/06/12	1	66.00	0	0.00	66.30	1	11,406	0.01%
2020/06/11	3	66.33	0	0.00	66.50	3	11,576	0.03%
2020/06/10	10	67.70	1	67.90	68.00	9	11,675	0.08%
2020/06/09	5.1	66.68	5	66.52	66.20	0.1	11,883	0.00%
2020/06/08	0	0.00	1	68.10	68.00	-1	12,024	-0.01%
2020/06/05	0	0.00	4	67.63	68.20	-4	11,980	-0.03%
2020/06/04	0	0.00	28.1	66.60	66.80	-28.1	11,922	-0.24%
2020/06/03	5	66.70	19	66.04	66.50	-14	12,037	-0.12%
2020/06/02	0	0.00	3	63.27	63.50	-3	11,846	-0.03%
2020/06/01	22	62.88	3	62.80	62.80	19	11,862	0.16%
2020/05/29	1	60.80	1	61.60	61.80	0	11,822	0.00%
2020/05/28	4	61.20	0	0.00	61.30	4	11,579	0.03%
2020/05/27	1	61.20	0	0.00	61.00	1	11,656	0.01%
2020/05/26	5	61.24	9	61.31	61.40	-4	11,723	-0.03%
2020/05/25	3	60.67	0	0.00	61.10	3	11,733	0.03%
2020/05/22	2	61.60	0	0.00	61.30	2	11,709	0.02%
2020/05/21	1	62.60	2.1	62.95	63.00	-1.1	11,682	-0.01%
2020/05/20	5	61.58	1	61.40	61.70	4	11,415	0.04%
2020/05/19	12	62.94	0	0.00	62.20	12	11,304	0.11%
2020/05/18	11	63.71	1	63.10	62.60	10	11,249	0.09%
2020/05/15	5	65.90	0	0.00	66.40	5	11,217	0.04%
2020/05/14	7	66.93	0	0.00	66.50	7	11,200	0.06%
2020/05/12	6	68.30	0	0.00	68.10	6	11,132	0.05%
2020/05/11	2	68.80	7	68.99	68.90	-5	11,207	-0.04%
2020/05/08	1	67.80	2	67.70	67.60	-1	11,212	-0.01%
2020/05/07	0	0.00	25	66.43	66.20	-25	11,275	-0.22%
2020/05/06	0	0.00	3	64.90	64.40	-3	11,311	-0.03%
2020/05/05	0	0.00	11	65.42	65.00	-11	11,260	-0.10%
2020/05/04	6	64.22	0	0.00	64.40	6	11,292	0.05%
2020/04/30	2	66.55	5	66.48	67.10	-3	11,242	-0.03%
2020/04/29	0	0.00	2	65.70	65.30	-2	11,365	-0.02%
2020/04/28	3	64.53	0	0.00	64.80	3	11,470	0.03%
2020/04/27	0	0.00	7	65.41	65.30	-7	11,653	-0.06%
2020/04/24	1	63.60	1	63.20	63.10	0	11,585	0.00%
2020/04/23	0	0.00	1	63.40	63.30	-1	11,663	-0.01%
2020/04/22	7	62.07	10	61.60	62.60	-3	11,688	-0.03%
2020/04/21	5	63.96	0	0.00	63.10	5	11,654	0.04%
2020/04/20	1	65.50	0	0.00	65.50	1	11,622	0.01%
2020/04/17	4	66.03	2.8	66.36	66.80	1.2	11,566	0.01%
2020/04/15	1	65.70	5	66.02	65.50	-4	11,416	-0.04%
2020/04/14	0	0.00	4	65.43	65.00	-4	11,362	-0.04%
2020/04/13	0	0.00	0.4	62.10	62.00	-0.4	11,287	0.00%
2020/04/10	1	61.10	0	0.00	61.50	1	11,466	0.01%
2020/04/09	0	0.00	3	62.70	62.20	-3	11,485	-0.03%
2020/04/08	10	62.25	0	0.00	62.00	10	11,471	0.09%
2020/04/07	0	0.00	4	60.75	61.70	-4	11,386	-0.04%
2020/04/06	2	57.30	105	58.14	58.80	-103	11,236	-0.92%	大賣/鉅額交易
2020/04/01	3	57.67	0	0.00	57.20	3	11,185	0.03%
2020/03/31	4	59.25	1	60.40	58.60	3	11,129	0.03%
2020/03/30	4	57.90	0	0.00	59.20	4	10,968	0.04%
2020/03/27	102	61.10	0	0.00	59.80	102	10,829	0.94%	大買/鉅額交易
2020/03/26	3	59.50	1	59.40	59.80	2	10,723	0.02%
2020/03/25	13	57.78	9	58.70	58.90	4	10,656	0.04%
2020/03/24	3.2	54.90	2	54.90	54.30	1.2	10,519	0.01%
2020/03/23	1	51.20	0	0.00	51.00	1	10,435	0.01%
2020/03/20	2	53.10	4	53.43	54.20	-2	10,359	-0.02%
2020/03/19	10	50.77	3	50.23	50.20	7	10,011	0.07%
2020/03/18	7	56.41	4	56.85	55.50	3	10,048	0.03%
2020/03/17	4	57.30	2	58.50	57.70	2	10,224	0.02%
2020/03/16	1	59.70	1	60.00	59.30	0	10,022	0.00%
2020/03/13	3	59.07	1	60.50	61.00	2	9,798	0.02%
2020/03/12	20	64.11	2	64.85	62.70	18	9,516	0.19%
2020/03/11	1	67.70	2	68.90	67.30	-1	9,733	-0.01%
2020/03/10	7	67.63	1	68.10	68.00	6	9,658	0.06%
2020/03/09	9	69.02	1	69.70	68.90	8	9,586	0.08%
2020/03/06	1	71.50	0	0.00	71.50	1	9,420	0.01%
2020/03/05	0.1	73.50	1	73.40	73.60	-0.9	9,344	-0.01%
2020/03/04	0.7	72.40	0	0.00	72.50	0.7	9,349	0.01%
2020/03/03	0	0.00	3	72.37	72.50	-3	9,314	-0.03%
2020/03/02	1	69.70	0	0.00	70.10	1	9,187	0.01%
2020/02/27	4	72.08	3	71.77	71.30	1	9,246	0.01%
2020/02/26	4	72.60	1	72.60	72.80	3	9,077	0.03%
2020/02/24	3	74.03	0	0.00	73.90	3	9,016	0.03%
2020/02/21	0.8	75.50	0	0.00	75.20	0.8	9,019	0.01%
2020/02/20	2.1	76.02	1	76.90	75.60	1.1	9,036	0.01%
2020/02/18	1	75.70	0.2	75.60	75.60	0.8	8,985	0.01%
2020/02/17	0	0.00	1	76.80	76.70	-1	8,827	-0.01%
2020/02/13	1.5	77.50	7	77.79	77.50	-5.5	8,799	-0.06%
2020/02/12	3.2	77.24	74	77.88	77.50	-70.9	8,803	-0.80%
2020/02/11	0	0.00	8	75.65	76.20	-8	8,754	-0.09%
2020/02/10	1	74.50	13	73.50	74.90	-12	8,744	-0.14%
2020/02/07	3	74.97	0	0.00	74.80	3	8,701	0.03%
2020/02/06	0	0.00	3	76.67	77.90	-3	8,646	-0.03%
2020/02/05	0	0.00	1	74.20	74.80	-1	8,659	-0.01%
2020/02/04	7	73.74	1	72.90	73.70	6	8,637	0.07%
2020/02/03	2	71.90	1	71.50	72.80	1	8,920	0.01%
2020/01/31	2	74.40	0	0.00	74.60	2	8,719	0.02%
2020/01/20	0	0.00	3.7	78.92	79.00	-3.7	8,516	-0.04%
2020/01/16	6	79.02	0.1	79.40	79.30	5.9	8,546	0.07%
2020/01/14	1	80.90	4	81.00	81.20	-3	8,463	-0.04%
2020/01/13	0	0.00	1	80.50	80.70	-1	8,442	-0.01%
2020/01/10	0	0.00	1	79.00	79.60	-1	8,495	-0.01%
2020/01/09	0	0.00	2	79.85	79.80	-2	8,521	-0.02%
2020/01/08	5	77.82	0	0.00	77.40	5	8,510	0.06%
2020/01/07	2	78.50	0	78.70	78.70	2	8,542	0.02%
2020/01/06	5	78.46	0	0.00	78.70	5	8,755	0.06%
2020/01/03	0	0.00	3.3	82.40	81.80	-3.3	8,582	-0.04%
2020/01/02	3	82.77	2	82.70	82.80	1	8,527	0.01%
2019/12/30	3	84.60	0	0.00	84.40	3	8,544	0.04%
2019/12/27	5	85.00	12	84.96	85.20	-7	8,590	-0.08%
2019/12/26	3	83.30	0	0.00	83.50	3	8,570	0.04%
2019/12/25	3	83.90	0	0.00	83.90	3	8,771	0.03%
2019/12/24	1	84.90	1	85.30	84.80	0	8,826	0.00%
2019/12/23	0	0.00	1	85.00	85.40	-1	8,875	-0.01%
2019/12/19	1	83.90	1	84.10	84.30	0	8,871	0.00%
2019/12/17	1.2	84.96	5.1	84.21	85.00	-4	8,897	-0.04%
2019/12/16	2	84.95	0	83.90	84.10	2	8,840	0.02%
2019/12/13	4.1	85.38	6	85.50	85.20	-1.9	8,802	-0.02%
2019/12/12	15	82.47	20.1	83.72	84.60	-5.1	8,463	-0.06%
2019/12/11	3	80.17	0	0.00	80.40	3	8,097	0.04%
2019/12/09	10	79.98	2	79.90	80.00	8	8,131	0.10%
2019/12/06	6	81.30	16	81.08	79.70	-10	8,083	-0.12%
2019/12/05	0	0.00	2	76.45	76.80	-2	7,592	-0.03%
2019/12/02	2	75.80	1.1	75.41	75.80	0.9	7,812	0.01%
2019/11/29	3	75.40	0	0.00	75.60	3	7,862	0.04%
2019/11/26	1	76.90	0	0.00	77.30	1	7,862	0.01%
2019/11/22	0.2	77.70	0	0.00	77.80	0.2	7,778	0.00%
2019/11/21	2.5	77.36	0	0.00	77.60	2.5	7,774	0.03%
2019/11/20	0	0.00	1	80.29	79.70	-1	7,740	-0.01%
2019/11/18	0	0.00	1	79.60	79.70	-1	7,801	-0.01%
2019/11/15	0	0.00	3.5	78.69	78.20	-3.5	7,873	-0.04%
2019/11/13	1	78.00	0	0.00	78.00	1	7,971	0.01%
2019/11/11	0	0.00	16	77.90	78.00	-16	8,151	-0.20%
2019/11/08	1	78.50	1	78.40	78.30	0	8,226	0.00%
2019/11/07	0	0.00	10	79.60	79.70	-10	8,241	-0.12%
2019/11/06	0	0.00	1	80.00	79.60	-1	8,235	-0.01%
2019/11/05	1	79.80	0	0.00	80.00	1	8,257	0.01%
2019/11/04	2	80.25	0	0.00	80.50	2	8,371	0.02%
2019/11/01	0	0.00	3	79.87	80.00	-3	8,352	-0.04%
2019/10/31	1	80.00	122	80.00	79.50	-121	8,472	-1.43%	大賣/鉅額交易
2019/10/30	3	78.00	1.4	78.13	77.60	1.6	8,159	0.02%
2019/10/29	0	0.00	1	78.20	78.30	-1	8,188	-0.01%
2019/10/28	6	78.47	290	78.09	78.10	-284	8,187	-3.47%	大賣/鉅額交易
2019/10/25	0	0.00	3	79.50	79.40	-3	8,106	-0.04%
2019/10/24	1	78.90	1.5	79.03	79.20	-0.5	8,088	-0.01%
2019/10/23	4	78.65	0	0.00	78.60	4	8,067	0.05%
2019/10/22	0	0.00	1	78.30	78.00	-1	8,044	-0.01%
2019/10/18	2	77.50	0	0.00	78.00	2	8,128	0.02%
2019/10/16	0	0.00	1	76.90	77.00	-1	8,205	-0.01%
2019/10/15	9	77.50	11	77.02	76.80	-2	8,254	-0.02%
2019/10/14	0	0.00	6	76.15	76.80	-6	8,264	-0.07%
2019/10/09	0	72.10	0.5	72.10	72.40	-0.5	8,101	-0.01%
2019/10/08	100	74.30	1	74.50	74.00	99	8,099	1.22%
2019/10/07	0	0.00	1	73.40	73.40	-1	8,278	-0.01%
2019/10/04	1	72.20	1.2	72.98	72.80	-0.2	8,355	0.00%
2019/10/02	1	72.70	21	72.71	73.30	-20	8,296	-0.24%
2019/10/01	0	0.00	6	73.32	73.50	-6	8,350	-0.07%
2019/09/26	2	71.30	0	0.00	71.40	2	8,331	0.02%
2019/09/25	6	71.03	0	0.00	71.30	6	8,390	0.07%
2019/09/24	0	0.00	9	73.26	73.30	-9	8,450	-0.11%
2019/09/23	0	0.00	1	72.80	73.10	-1	8,466	-0.01%
2019/09/20	3	72.63	0	0.00	73.30	3	8,498	0.04%
2019/09/19	5.3	73.09	0.2	73.00	73.20	5.1	8,464	0.06%
2019/09/18	0.3	72.60	1	73.00	73.00	-0.7	8,527	-0.01%
2019/09/17	0	0.00	2	73.30	73.10	-2	8,568	-0.02%
2019/09/16	0	0.00	2	72.10	72.10	-2	8,579	-0.02%
2019/09/12	0	0.00	3	72.03	72.00	-3	8,641	-0.03%
2019/09/10	0	0.00	1	70.40	70.70	-1	8,845	-0.01%
2019/09/06	1	72.10	24	72.05	71.90	-23	8,940	-0.26%
2019/09/04	0	70.90	0.2	70.90	71.30	-0.2	8,789	0.00%
2019/09/03	1	70.00	0	0.00	69.50	1	8,737	0.01%
2019/09/02	3	71.03	1	71.50	71.50	2	8,712	0.02%
2019/08/30	0	0.00	10	71.01	71.40	-10	8,733	-0.11%
2019/08/29	0	0.00	4	69.33	69.90	-4	8,673	-0.05%
2019/08/28	4	68.60	1	69.28	69.00	3	8,764	0.03%
2019/08/27	2	68.80	0	0.00	69.00	2	8,869	0.02%
2019/08/26	4	68.38	13	68.45	68.40	-9	8,972	-0.10%
2019/08/23	5	71.00	2	70.90	70.70	3	9,005	0.03%
2019/08/22	7	70.04	34	70.54	70.70	-27	9,030	-0.30%
2019/08/21	0	0.00	3	69.67	69.30	-3	9,194	-0.03%
2019/08/20	1	68.90	2	69.20	69.30	-1	9,215	-0.01%
2019/08/16	0	0.00	1	66.80	67.10	-1	9,386	-0.01%
2019/08/15	21.4	67.19	0	0.00	67.00	21.4	9,413	0.23%
2019/08/14	5	68.50	11	68.31	68.30	-6	9,544	-0.06%
2019/08/13	0	0.00	1	67.20	66.60	-1	9,528	-0.01%
2019/08/12	130	68.97	0	0.00	68.90	130	9,513	1.37%	大買/鉅額交易
2019/08/08	0	0.00	1	68.80	68.90	-1	9,494	-0.01%
2019/08/07	5	68.90	5	68.88	68.80	0	9,495	0.00%
2019/08/06	137	67.31	7	68.20	68.30	130	9,502	1.37%	大買/鉅額交易
2019/08/05	2	69.10	3	69.03	68.80	-1	9,329	-0.01%
2019/08/02	11	68.50	6	69.13	68.80	5	9,263	0.05%
2019/08/01	3	69.70	0	0.00	69.40	3	9,148	0.03%
2019/07/31	2	70.10	3	69.90	69.90	-1	9,127	-0.01%
2019/07/29	2	69.55	3.2	70.00	69.90	-1.2	9,121	-0.01%
2019/07/26	1	69.60	1	69.80	69.60	0	9,208	0.00%
2019/07/25	2	70.35	1	70.90	71.00	1	9,277	0.01%
2019/07/24	2	71.20	1	71.10	70.90	1	9,355	0.01%
2019/07/23	0	0.00	5	71.10	71.00	-5	9,462	-0.05%
2019/07/19	1	70.60	17	70.08	70.40	-16	9,486	-0.17%
2019/07/18	1	67.70	0	0.00	67.60	1	9,468	0.01%
2019/07/17	3	67.83	1	67.50	67.50	2	9,487	0.02%
2019/07/16	2	69.40	3	69.50	69.10	-1	9,416	-0.01%
2019/07/15	0	0.00	2	68.65	69.10	-2	9,449	-0.02%
2019/07/12	0	0.00	0.2	67.50	67.50	-0.2	9,592	0.00%
2019/07/11	3	67.97	9	68.62	68.40	-6	10,008	-0.06%
2019/07/10	0	0.00	2	65.90	66.10	-2	9,776	-0.02%
2019/07/08	3	64.70	0	0.00	64.50	3	9,752	0.03%
2019/07/04	1	66.00	8	66.10	65.30	-7	9,683	-0.07%
2019/07/03	1	64.20	10	64.20	64.40	-9	9,581	-0.09%
2019/07/02	1	64.90	12	65.62	64.60	-11	9,582	-0.11%
2019/07/01	1	67.50	22.1	66.47	66.10	-21.1	9,615	-0.22%
2019/06/28	1	61.70	0	0.00	61.50	1	9,809	0.01%
2019/06/27	1	62.70	2	63.15	62.80	-1	9,949	-0.01%
2019/06/26	2	61.20	0	0.00	60.50	2	9,960	0.02%
2019/06/25	4	62.10	1	61.30	61.30	3	9,956	0.03%
2019/06/24	2.2	62.10	0	0.00	63.00	2.2	10,142	0.02%
2019/06/21	1	63.20	3	63.30	63.20	-2	10,262	-0.02%
2019/06/20	1	62.50	3	62.97	62.50	-2	10,219	-0.02%
2019/06/19	1	62.40	2	61.30	62.30	-1	10,393	-0.01%
2019/06/18	1	58.50	0	0.00	58.40	1	10,199	0.01%
2019/06/17	3	59.13	0	0.00	58.40	3	10,296	0.03%
2019/06/14	1	60.00	0	0.00	60.00	1	10,305	0.01%
2019/06/12	0	0.00	3	60.70	60.50	-3	10,412	-0.03%
2019/06/11	0.3	60.50	0	0.00	60.50	0.3	10,383	0.00%
2019/06/10	0	0.00	1	59.80	59.90	-1	10,344	-0.01%
2019/06/06	11	58.97	30	59.50	58.70	-19	10,348	-0.18%
2019/06/05	0	0.00	0	60.00	60.00	0	10,363	0.00%
2019/06/04	1	59.00	1	59.10	59.00	0	10,403	0.00%
2019/06/03	1	59.10	1	59.80	60.00	0	10,359	0.00%
2019/05/31	0	0.00	6	60.10	59.80	-6	10,322	-0.06%
2019/05/30	17	58.76	1	59.00	58.60	16	10,173	0.16%
2019/05/29	3	58.20	1	58.50	58.40	2	10,248	0.02%
2019/05/27	3	58.60	3.2	58.63	58.70	-0.2	10,310	0.00%
2019/05/24	3	58.90	1.1	58.65	58.60	1.9	10,320	0.02%
2019/05/23	76.4	58.70	2	58.90	58.30	74.4	10,236	0.73%
2019/05/22	0.4	63.00	0	0.00	62.90	0.4	9,971	0.00%
2019/05/21	15	62.32	0	0.00	62.60	15	9,963	0.15%
2019/05/20	3	64.83	0	0.00	64.50	3	9,737	0.03%
2019/05/17	1	66.60	0	0.00	65.60	1	9,654	0.01%
2019/05/16	0	0.00	2	69.00	68.50	-2	9,537	-0.02%
2019/05/14	1	66.80	0	0.00	66.80	1	9,451	0.01%
2019/05/09	2	69.10	1	70.00	69.40	1	9,431	0.01%
2019/05/07	1	71.50	1	71.50	71.00	0	9,252	0.00%
2019/05/06	1	69.60	1	70.50	71.40	0	9,312	0.00%
2019/05/03	0	0.00	2.2	71.78	72.00	-2.2	9,211	-0.02%
2019/05/02	1.3	70.85	1	71.10	70.70	0.3	9,077	0.00%
2019/04/30	0	0.00	1	72.00	71.70	-1	8,938	-0.01%
2019/04/29	1	71.70	2	72.10	71.60	-1	8,846	-0.01%
2019/04/26	2	72.95	2	73.85	73.10	0	8,692	0.00%
2019/04/25	0	0.00	6.1	73.35	73.60	-6.1	8,641	-0.07%
2019/04/23	0	74.00	6	74.77	74.30	-6	8,439	-0.07%
2019/04/19	1	73.50	1	74.80	75.50	0	8,333	0.00%
2019/04/18	0	0.00	1	75.60	74.10	-1	8,182	-0.01%
2019/04/17	0	0.00	10	74.79	75.20	-10	8,000	-0.12%
2019/04/16	0.3	70.70	2	71.00	71.00	-1.7	7,571	-0.02%
2019/04/15	0	0.00	5.2	70.84	71.00	-5.2	7,643	-0.07%
2019/04/12	0.3	69.70	0	0.00	69.70	0.3	7,682	0.00%
2019/04/11	0.2	71.00	42	71.01	71.40	-41.8	7,774	-0.54%
2019/04/10	0	0.00	9	71.21	71.80	-9	7,888	-0.11%
2019/04/09	0	0.00	2.2	71.14	70.80	-2.2	7,839	-0.03%
2019/04/08	0	0.00	9	70.98	70.60	-9	7,828	-0.11%
2019/04/03	0.2	70.60	3	71.00	70.80	-2.9	7,723	-0.04%
2019/04/02	3	69.70	82	71.09	70.60	-79	7,607	-1.04%
2019/04/01	0	0.00	6	68.86	68.70	-6	7,262	-0.08%
2019/03/29	1	66.90	30	67.30	67.50	-29	7,033	-0.41%
2019/03/28	9.3	67.99	19	67.58	67.70	-9.7	7,034	-0.14%
2019/03/27	4	69.28	11	68.79	68.40	-7	7,012	-0.10%
2019/03/26	1	67.80	15	66.98	67.50	-14	6,729	-0.21%
2019/03/25	1	64.40	1	65.00	65.00	0	6,562	0.00%
2019/03/22	1	66.00	10	65.11	65.90	-9	6,510	-0.14%
2019/03/21	0	0.00	1.7	63.38	63.70	-1.7	6,275	-0.03%
2019/03/18	1	62.60	0	0.00	62.70	1	6,069	0.02%
2019/03/15	5	62.10	0	0.00	62.10	5	6,038	0.08%
2019/03/14	2	62.70	0	0.00	63.00	2	5,904	0.03%
2019/03/12	0	0.00	4.9	63.01	62.90	-4.9	6,090	-0.08%
2019/03/11	2	62.40	0	0.00	62.20	2	6,135	0.03%
2019/03/08	1	63.90	0	0.00	63.50	1	6,254	0.02%
2019/03/07	0	0.00	1	63.70	63.10	-1	6,360	-0.02%
2019/03/06	7	63.53	8	64.89	64.00	-1	6,505	-0.02%
2019/03/05	0	0.00	15	63.60	63.50	-15	6,669	-0.22%
2019/03/04	15	63.22	7	62.79	63.80	8	6,652	0.12%
2019/02/27	3	63.30	36	63.43	62.90	-33	6,563	-0.50%
2019/02/26	5	62.66	13	64.22	64.50	-8	6,364	-0.13%
2019/02/25	17	61.33	3	61.97	62.00	14	6,185	0.23%
2019/02/20	2	60.20	0	0.00	60.40	2	6,453	0.03%
2019/02/19	2	58.60	1	58.70	58.60	1	6,429	0.02%
2019/02/15	4	58.90	0	0.00	58.90	4	6,520	0.06%
2019/02/14	6	58.82	1	58.80	58.80	5	6,611	0.08%
2019/02/12	5	58.62	1	58.60	60.30	4	6,620	0.06%
2019/02/11	3	59.20	2	58.60	58.80	1	6,641	0.02%
2019/01/30	0	0.00	126	59.85	60.00	-126	6,624	-1.90%	大賣/鉅額交易
2019/01/29	0	0.00	23	59.60	59.90	-23	6,593	-0.35%
2019/01/28	2	60.30	2	60.30	60.50	0	6,591	0.00%
2019/01/21	0	0.00	8	59.04	58.80	-8	6,848	-0.12%
2019/01/15	0	0.00	22	58.20	58.60	-22	7,036	-0.31%
2019/01/11	0	0.00	1	57.40	57.60	-1	7,172	-0.01%
2019/01/10	0	0.00	2	57.00	57.00	-2	7,175	-0.03%
2019/01/09	0	0.00	1	56.60	56.30	-1	7,187	-0.01%
2019/01/08	0	0.00	2	55.20	55.20	-2	7,152	-0.03%
2019/01/07	7	55.39	2	55.00	55.00	5	7,232	0.07%
2019/01/04	1	55.00	6	55.08	55.20	-5	7,246	-0.07%
2019/01/03	2	54.35	2	56.10	56.00	0	7,624	0.00%
2019/01/02	25	56.76	0	0.00	56.50	25	7,538	0.33%
2018/12/27	0	0.00	1	58.30	57.90	-1	7,546	-0.01%
2018/12/26	2	57.20	0	0.00	57.00	2	7,610	0.03%
2018/12/22	0	0.00	10	58.30	58.20	-10	7,732	-0.13%
2018/12/14	0	0.00	8	60.10	60.30	-8	7,907	-0.10%
2018/12/12	1	59.40	1	60.60	60.00	0	7,921	0.00%
2018/12/11	18	59.54	0	0.00	58.80	18	7,865	0.23%
2018/12/10	2	59.25	50	59.23	59.40	-48	7,909	-0.61%
2018/12/06	5	60.82	1	60.00	59.70	4	7,958	0.05%
2018/12/03	0	0.00	7	64.71	64.50	-7	7,809	-0.09%
2018/11/30	1	62.00	0	0.00	62.40	1	7,672	0.01%
2018/11/29	50	63.10	2	63.70	62.00	48	7,506	0.64%
2018/11/28	2	61.25	12	60.68	62.50	-10	7,288	-0.14%
2018/11/27	0	0.00	1	58.10	58.00	-1	7,017	-0.01%
2018/11/26	0	0.00	17	57.52	57.40	-17	7,023	-0.24%
2018/11/22	4	56.75	0	0.00	56.50	4	6,958	0.06%
2018/11/21	14	56.51	0.3	56.90	56.60	13.7	6,904	0.20%
2018/11/20	7.3	58.14	0	0.00	57.60	7.3	6,686	0.11%
2018/11/16	0	0.00	2	60.10	60.30	-2	6,541	-0.03%
2018/11/15	0	0.00	1	59.50	59.50	-1	6,510	-0.02%
2018/11/13	4	59.55	0	0.00	59.50	4	6,465	0.06%
2018/11/09	1	60.60	0	0.00	60.60	1	6,359	0.02%
2018/11/08	1	61.90	4	61.80	61.80	-3	6,433	-0.05%
2018/11/07	1	61.10	0	0.00	61.20	1	6,456	0.02%
2018/11/06	3	61.23	1	61.50	61.60	2	6,501	0.03%
2018/11/05	1	61.80	0	0.00	62.40	1	6,529	0.02%
2018/10/30	1	61.30	1	61.50	61.30	0	6,563	0.00%
2018/10/29	1	61.80	2	61.90	61.20	-1	6,524	-0.02%
2018/10/26	0	0.00	4	61.55	61.70	-4	6,544	-0.06%
2018/10/25	2	60.20	2	61.00	60.60	0	6,565	0.00%
2018/10/24	0	0.00	2	61.30	62.20	-2	6,781	-0.03%
2018/10/23	1	62.10	4	61.95	61.90	-3	7,046	-0.04%
2018/10/22	1	62.60	0.5	62.50	62.20	0.5	7,161	0.01%
2018/10/19	4	61.43	2	61.30	62.40	2	7,181	0.03%
2018/10/18	2	63.40	0	0.00	63.20	2	7,076	0.03%
2018/10/17	60	64.90	0	0.00	65.00	60	7,089	0.85%
2018/10/16	5	63.30	4	64.40	64.00	1	7,190	0.01%
2018/10/12	1	62.50	5	62.50	63.70	-4	7,249	-0.06%
2018/10/11	103	62.19	0	0.00	61.80	103	7,236	1.42%	大買/鉅額交易
2018/10/09	21.4	69.29	0	0.00	68.60	21.4	6,846	0.31%
2018/10/08	17	69.86	0	0.00	69.70	17	6,754	0.25%
2018/10/05	3	71.33	2	70.90	70.70	1	6,736	0.01%
2018/10/04	14	73.62	1	73.40	73.10	13	6,728	0.19%
2018/10/02	4.4	74.78	0	0.00	74.90	4.4	6,633	0.07%
2018/10/01	0	0.00	3	75.67	74.90	-3	6,591	-0.05%
2018/09/28	0	0.00	3	75.10	74.50	-3	6,556	-0.05%
2018/09/27	0	0.00	10	73.76	74.10	-10	6,468	-0.15%
2018/09/26	0	0.00	1	74.30	74.10	-1	6,459	-0.02%
2018/09/25	4	74.45	6	75.20	74.30	-2	6,584	-0.03%
2018/09/21	1	73.50	1	72.90	73.50	0	6,571	0.00%
2018/09/20	1	72.40	0	0.00	72.70	1	6,579	0.02%
2018/09/14	0	0.00	10	72.80	72.70	-10	6,747	-0.15%
2018/09/13	8	70.38	1	70.30	71.40	7	6,778	0.10%
2018/09/12	0	0.00	5	70.40	70.60	-5	6,791	-0.07%
2018/09/11	16	70.28	4	70.30	70.90	12	6,942	0.17%
2018/09/10	10	70.83	0	0.00	69.60	10	7,100	0.14%
2018/09/07	2	71.90	0	0.00	71.70	2	7,293	0.03%
2018/09/06	10	72.80	0	0.00	72.50	10	7,379	0.14%
2018/09/04	0.1	73.90	0	0.00	73.90	0.1	7,585	0.00%
2018/09/03	2	74.25	0	0.00	74.30	2	7,728	0.03%
2018/08/30	0	0.00	2	74.50	74.30	-2	7,859	-0.03%
2018/08/29	0	0.00	12	74.51	74.80	-12	7,911	-0.15%
2018/08/28	2	73.40	0	0.00	73.90	2	7,943	0.03%
2018/08/27	0	0.00	61	73.33	73.10	-61	8,023	-0.76%
2018/08/24	0	0.00	0.2	73.30	73.30	-0.2	8,085	0.00%
2018/08/21	0	0.00	0	73.10	73.00	0	8,299	0.00%
2018/08/15	8	73.26	2.2	73.71	73.10	5.8	8,316	0.07%
2018/08/14	3	74.10	1	74.90	74.90	2	8,290	0.02%
2018/08/13	8	74.99	7	74.10	74.60	1	8,316	0.01%
2018/08/09	6	78.32	3	78.40	78.50	3	8,283	0.04%
2018/08/08	0	0.00	3	78.40	78.40	-3	8,252	-0.04%
2018/08/07	41	77.50	0	0.00	77.40	41	8,249	0.50%
2018/08/06	0	0.00	1	77.70	77.60	-1	8,261	-0.01%
2018/08/03	1	77.00	0	0.00	77.30	1	8,359	0.01%
2018/08/02	2	76.95	0	0.00	76.60	2	8,462	0.02%
2018/08/01	3	77.80	2	77.90	78.00	1	8,496	0.01%
2018/07/31	6	76.92	2	77.80	78.40	4	8,534	0.05%
2018/07/30	4	78.80	7	78.79	78.50	-3	8,504	-0.04%
2018/07/27	1	73.40	1	72.90	74.60	0	8,500	0.00%
2018/07/26	0	0.00	1	71.60	71.20	-1	8,623	-0.01%
2018/07/24	0	0.00	2	70.60	70.70	-2	9,593	-0.02%
2018/07/20	7	70.76	2	73.10	70.60	5	9,641	0.05%
2018/07/19	0	0.00	0.1	72.30	72.30	-0.1	9,586	0.00%
2018/07/18	64	73.12	7	72.81	72.60	57	9,648	0.59%
2018/07/17	0	0.00	2	71.00	71.40	-2	9,660	-0.02%
2018/07/13	0	0.00	11	71.90	72.10	-11	9,847	-0.11%
2018/07/12	0	0.00	5	70.90	70.70	-5	9,900	-0.05%
2018/07/11	1	69.30	0	0.00	69.40	1	9,946	0.01%
2018/07/10	6	69.70	0	0.00	69.60	6	10,034	0.06%
2018/07/09	2	69.70	2	70.00	70.00	0	10,147	0.00%
2018/07/06	1	68.50	4	69.75	68.80	-3	10,266	-0.03%
2018/07/05	2	69.70	0	0.00	69.60	2	10,359	0.02%
2018/07/03	7	69.66	0	0.00	69.50	7	10,591	0.07%
2018/07/02	1	71.10	0	0.00	70.90	1	10,612	0.01%
2018/06/27	1.5	70.87	0	0.00	70.80	1.5	10,797	0.01%
2018/06/25	0	0.00	2	72.15	72.40	-2	10,955	-0.02%
2018/06/22	1	71.30	1	72.00	72.30	0	11,107	0.00%
2018/06/21	2	72.40	0	0.00	72.60	2	11,187	0.02%
2018/06/20	13	71.88	0	0.00	72.10	13	11,268	0.12%
2018/06/19	7	72.76	0	0.00	72.10	7	11,166	0.06%
2018/06/15	6	74.00	0	0.00	74.40	6	11,055	0.05%
2018/06/14	1	74.80	0	0.00	74.50	1	10,832	0.01%
2018/06/13	0	0.00	1	76.00	75.60	-1	10,810	-0.01%
2018/06/12	3	75.43	0	0.00	75.60	3	10,907	0.03%
2018/06/08	4	77.62	0	0.00	77.50	4	10,783	0.04%
2018/06/07	1	78.10	0	0.00	78.40	1	10,951	0.01%
2018/06/06	0	0.00	1	76.90	77.60	-1	10,931	-0.01%
2018/06/05	0	0.00	1	76.60	76.80	-1	11,093	-0.01%
2018/06/04	0.2	76.60	5	76.50	76.80	-4.8	11,302	-0.04%
2018/06/01	6	75.62	0	0.00	76.00	6	11,445	0.05%
2018/05/30	0	0.00	2.6	75.49	75.30	-2.6	11,569	-0.02%
2018/05/25	0	0.00	1	79.30	79.00	-1	12,266	-0.01%
2018/05/24	1	78.70	3	78.67	78.10	-2	12,755	-0.02%
2018/05/23	2	78.75	0	0.00	78.50	2	13,228	0.02%
2018/05/18	0	0.00	1	79.30	78.70	-1	14,837	-0.01%
2018/05/17	3	78.20	0	0.00	77.80	3	15,587	0.02%
2018/05/14	1	80.10	0	0.00	79.80	1	18,193	0.01%
2018/05/11	0	0.00	6	80.00	79.80	-6	19,498	-0.03%
2018/05/10	1	78.30	2	78.10	78.50	-1	20,801	0.00%
2018/05/09	2	77.20	2	77.85	77.20	0	22,340	0.00%
2018/05/08	1	77.80	0	0.00	77.70	1	24,370	0.00%
2018/05/07	7	79.57	2	82.00	79.00	5	27,009	0.02%
2018/05/04	4	79.90	5	76.90	80.20	-1	29,040	0.00%
2018/05/03	6	75.63	29	75.81	75.10	-23	30,842	-0.07%
2018/05/02	18	78.11	20	76.69	75.70	-2	36,334	-0.01%
2018/04/30	19.5	82.53	13	81.03	80.30	6.5	38,764	0.02%