日月光投控 (3711)-元大-新莊券商分點個股進出

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
147.0
漲跌
▲4.5
漲幅
+3.16%
成交量
9,677張
產業
上市半導體類股▲1.70%
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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	4	146.50	3.1	146.81	147.00	0.9	15,651	0.01%
2024/04/26	11.2	144.13	1	145.00	142.50	10.2	15,766	0.06%
2024/04/25	3	145.00	1	145.00	145.00	2	15,906	0.01%
2024/04/24	5	148.00	5	148.50	148.00	0	15,903	0.00%
2024/04/23	8	146.38	5	148.50	145.00	3	15,923	0.02%
2024/04/22	6	144.17	17	144.21	144.50	-11	15,893	-0.07%
2024/04/19	9.1	147.26	0	0.00	146.00	9.1	15,731	0.06%
2024/04/18	22.3	152.83	0	0.00	151.00	22.3	15,212	0.15%
2024/04/17	11	152.50	10	154.65	156.00	1	14,996	0.01%
2024/04/16	2	153.50	5	154.50	153.00	-3	14,969	-0.02%
2024/04/15	0	0.00	3	158.00	160.00	-3	14,828	-0.02%
2024/04/12	2	159.00	8.1	160.31	160.50	-6.1	14,705	-0.04%
2024/04/11	3	158.17	1	158.49	159.00	2	14,657	0.01%
2024/04/10	5.1	158.09	15.5	158.80	158.50	-10.4	14,551	-0.07%
2024/04/09	6	154.75	10	155.65	156.00	-4	14,659	-0.03%
2024/04/08	9	153.00	0	153.50	153.00	9	14,652	0.06%
2024/04/03	4	153.13	3	154.50	154.50	1	14,578	0.01%
2024/04/02	6.1	153.25	18.3	153.98	153.50	-12.2	14,453	-0.08%
2024/04/01	24.9	152.14	1	150.00	150.00	23.9	14,286	0.17%
2024/03/29	7.2	153.64	20.4	158.39	161.00	-13.2	13,941	-0.09%
2024/03/28	13.2	153.62	17	155.47	155.00	-3.8	13,494	-0.03%
2024/03/27	10	153.50	1	154.00	154.00	9	13,384	0.07%
2024/03/26	1.3	155.12	0	0.00	157.00	1.3	13,292	0.01%
2024/03/25	5	156.50	5	158.00	157.50	0	13,340	0.00%
2024/03/22	4.1	159.11	6	158.58	159.00	-1.9	13,323	-0.01%
2024/03/21	4.2	158.99	9	159.17	160.00	-4.8	13,302	-0.04%
2024/03/20	13.1	159.41	1	157.50	156.50	12.1	13,282	0.09%
2024/03/19	1	158.00	22.2	158.96	160.00	-21.2	13,259	-0.16%
2024/03/18	9.4	155.24	5	156.50	158.00	4.4	13,069	0.03%
2024/03/15	12.2	150.91	5	152.70	153.00	7.2	12,944	0.06%
2024/03/14	3.3	153.42	3	153.67	154.00	0.3	12,704	0.00%
2024/03/13	2.7	157.70	5.6	157.23	158.50	-2.9	12,692	-0.02%
2024/03/12	8.6	155.74	4.2	156.14	157.50	4.4	12,545	0.04%
2024/03/11	20.3	154.97	5.6	154.15	154.00	14.7	12,451	0.12%
2024/03/08	55.7	165.12	20.3	166.23	159.50	35.4	12,209	0.29%
2024/03/07	8	155.81	22.6	157.88	163.50	-14.6	11,149	-0.13%
2024/03/06	11	145.00	4.1	148.11	149.00	6.9	10,595	0.07%
2024/03/05	4	143.88	4.4	144.33	144.50	-0.4	10,633	0.00%
2024/03/04	1.7	141.02	4	141.75	141.50	-2.3	10,639	-0.02%
2024/03/01	2	138.50	2	139.00	138.00	0	10,599	0.00%
2024/02/29	0	137.00	0	138.06	139.00	0	10,590	0.00%
2024/02/27	3	139.17	0.1	138.50	138.00	2.9	10,500	0.03%
2024/02/26	2.1	141.24	1	141.00	141.50	1.1	10,443	0.01%
2024/02/23	2	141.00	10	142.00	141.50	-8	10,443	-0.08%
2024/02/22	2	138.50	1	139.00	138.50	1	10,550	0.01%
2024/02/21	1	137.50	6.1	137.01	137.50	-5.1	10,523	-0.05%
2024/02/20	1	137.00	1.2	136.58	137.00	-0.2	10,534	0.00%
2024/02/19	0	0.00	5	137.00	136.00	-5	10,552	-0.05%
2024/02/16	11.2	138.35	14	142.75	137.00	-2.8	10,799	-0.03%
2024/02/15	0.1	136.00	8.3	135.41	135.50	-8.1	10,676	-0.08%
2024/02/05	13.3	128.59	3	129.83	130.00	10.3	10,851	0.09%
2024/02/02	7	129.86	0	0.00	129.50	7	10,754	0.07%
2024/02/01	13.2	132.13	0	0.00	133.00	13.2	10,571	0.12%
2024/01/31	0	0.00	2	135.75	136.00	-2	10,429	-0.02%
2024/01/30	0.7	135.86	0	0.00	136.00	0.7	10,412	0.01%
2024/01/29	3	137.00	0	136.05	137.00	3	10,540	0.03%
2024/01/26	1.3	137.27	2.1	136.50	137.00	-0.8	10,641	-0.01%
2024/01/25	0	0.00	10.3	135.99	137.00	-10.3	10,680	-0.10%
2024/01/23	0	0.00	2	135.00	134.50	-2	10,790	-0.02%
2024/01/22	0	0.00	3.2	133.34	134.50	-3.2	10,895	-0.03%
2024/01/19	2	130.50	5.3	130.66	131.00	-3.3	10,843	-0.03%
2024/01/18	0	0.00	11.1	127.17	127.00	-11.1	10,753	-0.10%
2024/01/16	6	125.25	1	125.50	125.50	5	10,745	0.05%
2024/01/15	5	125.50	0	0.00	125.50	5	10,726	0.05%
2024/01/12	2	125.50	1	126.00	126.00	1	10,964	0.01%
2024/01/11	0.5	126.00	1	125.00	125.50	-0.5	11,097	0.00%
2024/01/10	2.2	125.45	1	126.50	126.50	1.2	11,322	0.01%
2024/01/09	2.1	126.74	1	126.50	126.50	1.1	11,381	0.01%
2024/01/08	10.2	127.48	10	126.00	126.00	0.2	11,319	0.00%
2024/01/05	0.2	126.00	2	125.50	126.50	-1.8	11,354	-0.02%
2024/01/04	1.1	127.90	1	126.50	127.00	0.1	11,415	0.00%
2024/01/03	19.3	126.58	0	0.00	126.50	19.3	11,651	0.17%
2024/01/02	0	0.00	7	133.00	133.50	-7	11,332	-0.06%
2023/12/29	1	134.00	1	135.00	135.00	0	11,292	0.00%
2023/12/28	1	134.50	3.2	134.97	135.50	-2.2	11,296	-0.02%
2023/12/27	0	133.50	0.2	133.50	133.50	-0.2	11,260	0.00%
2023/12/26	5	132.60	0	0.00	132.50	5	11,230	0.04%
2023/12/25	0	0.00	2	131.00	131.00	-2	11,265	-0.02%
2023/12/22	0.2	130.00	1	132.00	131.50	-0.8	11,380	-0.01%
2023/12/21	1	130.00	6	128.50	130.00	-5	11,504	-0.04%
2023/12/20	0.2	131.50	0	0.00	131.50	0.2	11,464	0.00%
2023/12/19	0	130.34	0.2	130.50	131.50	-0.2	11,367	0.00%
2023/12/18	0	0.00	1.5	131.34	131.50	-1.5	11,390	-0.01%
2023/12/15	0	0.00	1.6	131.56	131.00	-1.6	11,408	-0.01%
2023/12/14	1.7	133.03	6.3	132.71	133.50	-4.6	11,256	-0.04%
2023/12/13	1	130.00	1	130.00	130.00	0	11,179	0.00%
2023/12/12	1.2	131.24	1	131.50	129.50	0.2	11,294	0.00%
2023/12/11	4	131.00	0.3	130.00	131.00	3.8	11,329	0.03%
2023/12/08	0	0.00	8.4	129.70	129.50	-8.4	11,510	-0.07%
2023/12/07	0	0.00	7	126.36	126.50	-7	11,493	-0.06%
2023/12/06	0	0.00	1	128.50	129.00	-1	11,598	-0.01%
2023/12/05	0	0.00	4.3	128.53	129.50	-4.3	11,677	-0.04%
2023/12/04	0	0.00	2.6	129.81	130.00	-2.6	11,632	-0.02%
2023/12/01	4	127.50	0	0.00	128.00	4	11,645	0.03%
2023/11/30	0	0.00	2	127.25	128.00	-2	11,645	-0.02%
2023/11/29	0	0.00	4.3	127.59	127.00	-4.3	11,473	-0.04%
2023/11/28	0	0.00	1.2	125.41	125.50	-1.2	11,316	-0.01%
2023/11/27	1	128.00	4.2	126.94	126.00	-3.2	11,440	-0.03%
2023/11/24	0	0.00	1	126.50	126.50	-1	11,610	-0.01%
2023/11/21	3.3	125.84	13	127.10	127.00	-9.7	12,850	-0.08%
2023/11/20	6	123.67	2	124.00	124.00	4	12,782	0.03%
2023/11/17	0	0.00	20.1	125.49	125.50	-20.1	12,736	-0.16%
2023/11/16	0	0.00	2	125.25	125.00	-2	12,730	-0.02%
2023/11/15	21	125.21	24	125.75	126.00	-3	12,641	-0.02%
2023/11/14	2	122.75	11.5	123.22	123.50	-9.5	12,410	-0.08%
2023/11/13	2	122.00	50.7	122.24	122.50	-48.7	12,429	-0.39%
2023/11/10	3	117.00	3	118.00	117.50	0	12,190	0.00%
2023/11/09	0	0.00	8.1	117.94	118.00	-8.1	12,282	-0.07%
2023/11/08	0	0.00	1	118.00	117.50	-1	12,332	-0.01%
2023/11/07	3	117.17	2.2	117.77	117.50	0.8	12,387	0.01%
2023/11/06	1	118.00	14.2	119.13	118.50	-13.2	12,489	-0.11%
2023/11/03	0	0.00	15.1	117.30	117.50	-15.1	12,445	-0.12%
2023/11/02	3	115.50	0.2	115.00	116.00	2.8	12,453	0.02%
2023/11/01	1	114.00	0	0.00	114.50	1	12,399	0.01%
2023/10/27	1.1	112.18	1	113.00	113.50	0.1	12,745	0.00%
2023/10/26	2.1	112.27	3.5	110.15	112.00	-1.4	12,896	-0.01%
2023/10/25	0.2	113.25	0	0.00	114.00	0.2	13,077	0.00%
2023/10/24	13	113.19	2	114.00	114.00	11	13,022	0.08%
2023/10/23	3	116.33	2	117.00	115.00	1	12,980	0.01%
2023/10/20	7	117.57	6.5	117.68	118.50	0.5	13,087	0.00%
2023/10/19	0	0.00	3	114.83	116.00	-3	12,916	-0.02%
2023/10/18	0	0.00	6.1	116.67	116.00	-6.1	13,025	-0.05%
2023/10/17	3.3	116.92	12	117.08	116.00	-8.8	12,869	-0.07%
2023/10/16	0	0.00	11	115.50	116.00	-11	12,932	-0.09%
2023/10/13	0	0.00	2.5	116.24	116.50	-2.5	13,162	-0.02%
2023/10/12	0.5	116.00	10.3	116.10	116.50	-9.8	13,308	-0.07%
2023/10/11	1	115.00	15.3	115.09	115.50	-14.3	13,384	-0.11%
2023/10/06	2	110.75	0.1	111.50	110.50	1.9	13,242	0.01%
2023/10/05	0.2	111.17	2	110.50	112.00	-1.9	13,451	-0.01%
2023/10/04	2	109.50	0	0.00	109.50	2	13,557	0.01%
2023/10/02	0.1	111.50	1	111.00	111.00	-0.9	13,965	-0.01%
2023/09/28	3	109.50	2.1	109.51	109.50	1	14,153	0.01%
2023/09/27	0.4	108.83	0	0.00	109.50	0.4	14,234	0.00%
2023/09/26	12.5	110.04	26	109.31	109.00	-13.6	14,309	-0.09%
2023/09/25	3	112.67	2	112.50	112.50	1	14,371	0.01%
2023/09/22	3.3	111.94	2	111.50	112.00	1.3	14,828	0.01%
2023/09/21	5.1	112.02	0	0.00	112.00	5.1	15,060	0.03%
2023/09/20	3.2	114.81	0	0.00	114.50	3.2	15,250	0.02%
2023/09/19	12.2	114.42	0	114.92	114.00	12.2	15,547	0.08%
2023/09/18	5.1	114.20	0	0.00	113.50	5.1	15,793	0.03%
2023/09/15	2	116.50	12.2	117.49	116.00	-10.2	15,839	-0.06%
2023/09/14	1	115.50	4	115.13	115.50	-3	15,763	-0.02%
2023/09/13	21.2	112.62	8	112.56	112.50	13.1	15,743	0.08%
2023/09/12	10.2	115.20	1	115.50	115.50	9.2	15,642	0.06%
2023/09/11	15.1	115.10	3	114.50	113.50	12.1	15,652	0.08%
2023/09/08	5	116.10	11	114.00	116.50	-6	15,680	-0.04%
2023/09/07	1.1	117.57	2.1	118.76	118.50	-1.1	15,829	-0.01%
2023/09/06	1	119.00	0.1	118.50	118.00	0.9	15,997	0.01%
2023/09/05	3	116.00	4	118.13	118.50	-1	16,147	-0.01%
2023/09/04	9	117.56	10	116.95	118.00	-1	16,289	-0.01%
2023/09/01	5	118.20	8	118.19	118.50	-3	16,862	-0.02%
2023/08/31	20.1	117.30	1	117.50	118.00	19.1	17,476	0.11%
2023/08/30	3	118.17	20	119.18	120.00	-17	17,535	-0.10%
2023/08/29	3.1	117.82	1	117.01	117.50	2.1	17,833	0.01%
2023/08/28	34.2	121.32	30.3	119.54	119.00	3.9	17,724	0.02%
2023/08/25	16	115.34	27	116.63	116.50	-11	17,796	-0.06%
2023/08/24	4	113.38	28	112.71	113.00	-24	17,728	-0.14%
2023/08/23	11	109.05	8	109.44	109.50	3	18,049	0.02%
2023/08/22	19	108.34	4	108.25	108.50	15	18,678	0.08%
2023/08/21	1	107.50	2	107.00	108.00	-1	19,229	0.00%
2023/08/18	5.1	107.40	3	108.00	107.00	2.1	19,427	0.01%
2023/08/17	3.6	106.11	3	106.83	108.50	0.6	19,519	0.00%
2023/08/16	8.1	107.81	5	107.60	108.00	3.1	19,556	0.02%
2023/08/15	5.1	110.58	4	110.13	110.00	1.1	19,526	0.01%
2023/08/14	5	110.20	1	109.50	109.50	4	19,710	0.02%
2023/08/11	8	110.69	1	110.50	110.50	7	19,854	0.04%
2023/08/10	2	110.75	11	110.05	111.00	-9	19,915	-0.05%
2023/08/09	2	109.75	1.1	111.45	111.00	0.9	19,811	0.00%
2023/08/08	4.2	109.15	0	0.00	109.00	4.2	19,798	0.02%
2023/08/07	1	109.00	3	110.33	111.50	-2	19,717	-0.01%
2023/08/04	14.2	109.32	3.1	109.52	109.00	11.1	19,801	0.06%
2023/08/02	20.4	110.48	6	110.83	110.50	14.4	19,699	0.07%
2023/08/01	13	113.27	1	113.50	114.00	12	19,380	0.06%
2023/07/31	8.3	115.18	3	115.00	114.50	5.3	19,111	0.03%
2023/07/28	24	117.46	32	117.17	117.50	-8	18,899	-0.04%
2023/07/27	6	112.58	11	112.59	114.00	-5	18,646	-0.03%
2023/07/26	11	114.77	3	113.50	113.50	8	18,668	0.04%
2023/07/25	26.2	114.62	36	114.74	114.50	-9.9	18,785	-0.05%
2023/07/24	1	111.00	14	110.86	110.50	-13	18,701	-0.07%
2023/07/21	37	110.11	9	110.44	110.50	28	18,835	0.15%
2023/07/20	1.5	112.07	12	113.29	113.50	-10.5	18,683	-0.06%
2023/07/19	10	113.60	8	114.25	112.50	2	18,677	0.01%
2023/07/18	14.1	115.67	7	116.57	116.00	7.1	18,724	0.04%
2023/07/17	20	114.98	1.2	115.00	115.00	18.8	18,515	0.10%
2023/07/14	23	114.33	11.3	114.08	115.00	11.7	18,381	0.06%
2023/07/13	3	110.33	18	111.06	110.00	-15	18,144	-0.08%
2023/07/12	4	108.13	1	109.01	110.00	3	18,019	0.02%
2023/07/11	2	110.00	1	109.01	109.50	1	17,959	0.01%
2023/07/10	6.3	107.95	0	0.00	108.00	6.3	18,339	0.03%
2023/07/07	5	108.80	3	109.50	109.00	2	18,312	0.01%
2023/07/06	10	108.50	2	109.25	108.50	8	18,145	0.04%
2023/07/05	14	111.14	0	0.00	111.50	14	18,079	0.08%
2023/07/04	2.1	110.24	9.2	110.67	111.00	-7.1	18,034	-0.04%
2023/07/03	7.3	110.49	4	111.13	111.00	3.3	17,939	0.02%
2023/06/30	16.6	110.68	5	109.80	110.50	11.6	17,928	0.06%
2023/06/29	7.2	122.43	2	122.25	122.50	5.2	17,541	0.03%
2023/06/28	3.3	122.82	3	123.00	124.00	0.3	17,438	0.00%
2023/06/27	19.3	123.23	2.5	123.11	124.00	16.8	17,249	0.10%
2023/06/26	14.5	126.04	4.2	126.06	126.00	10.3	16,972	0.06%
2023/06/21	4	126.25	6	126.50	126.50	-2	16,836	-0.01%
2023/06/20	8.1	125.56	4	126.38	126.50	4.1	16,846	0.02%
2023/06/19	3.1	126.03	4	126.50	126.50	-0.9	16,896	-0.01%
2023/06/16	5	125.20	12.5	124.86	125.50	-7.5	16,919	-0.04%
2023/06/15	2.5	126.50	1	127.50	126.50	1.5	16,850	0.01%
2023/06/14	10.3	125.47	3	125.00	124.50	7.3	16,920	0.04%
2023/06/13	1.3	126.73	20.1	127.65	128.00	-18.8	16,782	-0.11%
2023/06/12	5	125.30	3	125.50	125.50	2	16,636	0.01%
2023/06/09	0	0.00	9.1	125.55	126.00	-9.1	16,594	-0.05%
2023/06/08	15.1	123.16	2	123.25	122.50	13.1	16,428	0.08%
2023/06/07	19	125.00	15.3	125.25	125.00	3.7	16,287	0.02%
2023/06/06	4	119.75	23.2	119.66	121.50	-19.2	15,681	-0.12%
2023/06/05	5.5	116.64	7.3	116.16	116.50	-1.8	15,127	-0.01%
2023/06/02	5.1	115.50	26.2	115.60	116.50	-21.1	15,003	-0.14%
2023/06/01	7.1	111.99	0	0.00	112.00	7.1	14,515	0.05%
2023/05/31	14	111.04	6.1	111.66	111.50	7.9	14,423	0.05%
2023/05/30	13	110.62	27.3	111.94	111.50	-14.3	13,966	-0.10%
2023/05/29	22.2	109.46	0.2	109.00	109.00	22	13,542	0.16%
2023/05/26	5.3	110.41	4	111.13	110.50	1.3	13,374	0.01%
2023/05/25	0.1	109.50	2	110.50	108.50	-1.9	12,872	-0.01%
2023/05/24	4.1	108.62	0.2	108.95	108.50	3.9	12,352	0.03%
2023/05/23	0	0.00	1.3	110.10	110.00	-1.3	12,160	-0.01%
2023/05/22	1	110.00	6	110.17	110.00	-5	12,093	-0.04%
2023/05/19	1	108.00	2	109.25	109.00	-1	11,958	-0.01%
2023/05/18	0.7	107.73	37	107.66	109.00	-36.4	11,980	-0.30%
2023/05/17	0.2	105.33	14	105.79	105.50	-13.9	11,829	-0.12%
2023/05/16	0.1	104.50	6.1	104.50	104.00	-6	11,782	-0.05%
2023/05/15	0	0.00	0.1	102.50	103.00	-0.1	11,766	0.00%
2023/05/12	1	102.50	0	0.00	103.00	1	11,987	0.01%
2023/05/11	0	0.00	1	103.00	103.50	-1	12,115	-0.01%
2023/05/10	21	103.45	0	0.00	102.50	21	12,208	0.17%
2023/05/09	0.1	104.50	13.3	104.11	104.50	-13.2	12,197	-0.11%
2023/05/08	13	103.50	14	103.97	104.00	-1	12,266	-0.01%
2023/05/05	13.1	103.04	13	103.46	103.00	0.1	12,641	0.00%
2023/05/04	0	102.50	8	102.56	103.00	-8	12,901	-0.06%
2023/05/03	9.2	100.84	7	100.86	101.50	2.2	12,983	0.02%
2023/05/02	14	100.39	7	100.71	100.50	7	13,109	0.05%
2023/04/28	3	100.33	21	100.29	101.00	-18	13,310	-0.14%
2023/04/27	8	101.38	0	0.00	101.00	8	13,209	0.06%
2023/04/26	5.2	99.95	0	0.00	100.50	5.2	13,108	0.04%
2023/04/25	10	101.40	1.1	101.55	101.50	9	12,980	0.07%
2023/04/24	2	102.00	0	0.00	102.00	2	12,955	0.02%
2023/04/21	4	102.75	5	103.00	102.50	-1	12,978	-0.01%
2023/04/20	9.1	103.94	4	103.88	103.50	5.1	12,887	0.04%
2023/04/19	6	103.58	0	0.00	103.50	6	13,041	0.05%
2023/04/18	3.1	105.51	6.1	105.50	105.50	-3.1	13,118	-0.02%
2023/04/17	12	105.88	0.1	105.50	106.00	11.9	13,172	0.09%
2023/04/14	5.2	105.58	1	106.00	105.50	4.2	13,143	0.03%
2023/04/13	14.4	103.85	0	0.00	103.50	14.4	13,028	0.11%
2023/04/12	12.1	108.00	0	109.50	109.00	12.1	12,455	0.10%
2023/04/11	0.1	108.50	0	0.00	109.00	0.1	12,271	0.00%
2023/04/10	3.2	108.89	0	109.50	109.00	3.2	12,183	0.03%
2023/04/07	14	110.86	0	0.00	110.50	14	12,032	0.12%
2023/04/06	0	0.00	0.2	113.00	112.50	-0.2	11,935	0.00%
2023/03/31	18	112.94	10	113.15	112.50	8	11,951	0.07%
2023/03/30	2	112.50	14.4	112.57	112.50	-12.4	12,012	-0.10%
2023/03/29	0	0.00	30.2	111.70	111.50	-30.2	12,149	-0.25%
2023/03/28	0	0.00	6.1	109.74	109.50	-6.1	12,285	-0.05%
2023/03/24	0	0.00	13	110.23	111.00	-13	12,707	-0.10%
2023/03/23	11	110.45	2.1	110.42	110.50	8.9	12,687	0.07%
2023/03/22	0	0.00	9	108.17	109.00	-9	12,755	-0.07%
2023/03/21	6	107.08	0.2	107.50	107.00	5.9	12,828	0.05%
2023/03/20	0	0.00	1	109.50	109.50	-1	12,844	-0.01%
2023/03/17	10	108.00	11	109.50	109.50	-1	12,898	-0.01%
2023/03/16	12	107.42	11	107.00	108.00	1	12,787	0.01%
2023/03/15	0	0.00	0	108.50	108.50	0	12,898	0.00%
2023/03/14	0	107.25	0	0.00	107.00	0	12,825	0.00%
2023/03/13	0.1	106.00	0	108.00	108.50	0.1	12,754	0.00%
2023/03/10	3.3	106.65	16	106.94	107.00	-12.7	12,780	-0.10%
2023/03/09	1.1	109.00	3	109.33	109.00	-2	13,038	-0.01%
2023/03/08	0	0.00	6	109.08	109.50	-6	13,156	-0.05%
2023/03/07	2.2	110.36	6	110.17	110.50	-3.8	13,128	-0.03%
2023/03/06	0.1	108.00	0	108.50	109.00	0	12,988	0.00%
2023/03/03	10	108.50	2	108.50	108.00	8	13,044	0.06%
2023/03/02	0	0.00	3.8	107.66	108.00	-3.8	13,038	-0.03%
2023/03/01	0.1	106.00	3	106.00	106.00	-3	12,956	-0.02%
2023/02/24	0	104.50	37.1	105.88	106.00	-37.1	12,931	-0.29%
2023/02/23	14	103.50	2	104.00	103.50	12	12,638	0.09%
2023/02/22	0	0.00	0	102.50	102.50	0	12,646	0.00%
2023/02/21	4	102.25	4	102.50	102.50	0	12,659	0.00%
2023/02/20	1	102.00	0	0.00	103.00	1	12,861	0.01%
2023/02/17	2	102.50	1	102.50	102.00	1	13,032	0.01%
2023/02/16	10	104.00	1	104.50	104.00	9	13,163	0.07%
2023/02/15	1	104.00	2	104.50	104.50	-1	13,391	-0.01%
2023/02/14	1	102.50	1	104.00	104.50	0	13,304	0.00%
2023/02/13	1	103.00	4	103.13	104.00	-3	13,322	-0.02%
2023/02/10	3	105.00	5	104.50	106.00	-2	13,334	-0.01%
2023/02/09	0	0.00	0	106.50	106.00	0	13,324	0.00%
2023/02/08	0	0.00	1.5	105.17	106.00	-1.5	13,162	-0.01%
2023/02/07	1	103.00	0	0.00	103.50	1	13,151	0.01%
2023/02/06	1	103.00	0	103.50	103.50	1	13,121	0.01%
2023/02/03	2	105.00	9	105.89	106.00	-7	13,077	-0.05%
2023/02/02	2	103.00	7.4	103.97	103.00	-5.4	12,842	-0.04%
2023/02/01	1	99.52	2	100.00	102.00	-1	12,813	-0.01%
2023/01/31	19.4	101.08	0	0.00	100.00	19.4	12,750	0.15%
2023/01/30	0	103.00	49.1	105.62	105.00	-49.1	12,579	-0.39%
2023/01/17	0.1	101.00	4	101.50	101.50	-3.9	12,401	-0.03%
2023/01/16	0	0.00	10.1	101.00	101.00	-10.1	12,415	-0.08%
2023/01/13	3	101.50	10	100.90	101.00	-7	12,517	-0.06%
2023/01/12	0	0.00	22	100.57	101.00	-22	12,663	-0.17%
2023/01/11	0	0.00	25	101.04	100.50	-25	12,718	-0.20%
2023/01/10	8	101.00	24	101.06	101.50	-16	12,901	-0.12%
2023/01/09	5	100.14	24.1	99.56	101.00	-19.1	12,888	-0.15%
2023/01/06	10	96.70	12	95.92	96.80	-2	12,828	-0.02%
2023/01/05	1	94.30	0	0.00	94.60	1	12,850	0.01%
2023/01/04	0	0.00	1	94.10	93.70	-1	13,044	-0.01%
2023/01/03	2	92.75	0	0.00	94.60	2	13,466	0.01%
2022/12/30	5	94.30	1	94.10	93.90	4	13,511	0.03%
2022/12/29	2	92.80	1	92.80	93.80	1	13,644	0.01%
2022/12/28	0	0.00	1	93.40	93.50	-1	13,925	-0.01%
2022/12/27	10	94.80	0	0.00	94.50	10	14,067	0.07%
2022/12/23	7.1	93.89	2	93.75	93.80	5.1	14,432	0.04%
2022/12/22	5	96.30	5	96.26	97.30	0	14,432	0.00%
2022/12/21	0	0.00	4	95.05	95.30	-4	14,256	-0.03%
2022/12/20	10.2	94.12	2	94.90	93.50	8.2	14,044	0.06%
2022/12/19	6.1	95.26	0	0.00	95.80	6.1	13,884	0.04%
2022/12/16	4	96.45	1	96.60	96.20	3	13,615	0.02%
2022/12/15	1	96.40	12	97.88	98.20	-11	13,317	-0.08%
2022/12/14	10.1	96.90	0	0.00	98.00	10.1	13,257	0.08%
2022/12/13	11	96.72	9	97.49	96.30	2	13,147	0.02%
2022/12/12	2	98.15	12	97.57	98.10	-10	13,109	-0.08%
2022/12/09	9	99.42	0	99.00	99.50	9	13,263	0.07%
2022/12/08	10.1	97.11	0	0.00	97.00	10.1	13,244	0.08%
2022/12/07	0.2	99.75	1	98.60	99.00	-0.8	13,433	-0.01%
2022/12/06	32	100.50	1	100.50	99.70	31	13,437	0.23%
2022/12/05	2	101.23	1.1	101.92	101.00	1	13,471	0.01%
2022/12/02	0	100.00	0	100.50	101.00	0	13,416	0.00%
2022/12/01	6	99.50	54.5	100.60	101.50	-48.5	13,374	-0.36%
2022/11/30	5	95.50	9	96.67	97.20	-4	13,015	-0.03%
2022/11/29	1	95.30	2	93.70	95.40	-1	12,863	-0.01%
2022/11/28	3.1	94.24	5	94.60	94.60	-1.9	12,883	-0.01%
2022/11/25	1.2	96.16	20	96.24	96.10	-18.8	12,960	-0.15%
2022/11/24	0	0.00	9	95.74	96.40	-9	13,003	-0.07%
2022/11/23	0	0.00	12.6	95.75	95.80	-12.6	13,018	-0.10%
2022/11/22	1	94.40	1.1	94.35	94.80	-0.1	13,042	0.00%
2022/11/21	2.6	94.49	2.2	94.77	94.20	0.4	13,028	0.00%
2022/11/18	0	0.00	12.1	94.64	94.90	-12.1	12,980	-0.09%
2022/11/17	51.3	92.60	0	0.00	93.50	51.3	12,879	0.40%
2022/11/16	8	92.83	6	93.50	93.60	2	12,883	0.02%
2022/11/15	6	92.33	54	92.54	92.80	-48	12,673	-0.38%
2022/11/14	3	91.40	15	91.83	91.70	-12	12,462	-0.10%
2022/11/11	13.2	90.76	36	90.50	90.40	-22.9	12,306	-0.19%
2022/11/10	1	85.70	0	85.82	86.50	1	11,996	0.01%
2022/11/09	0	0.00	7.3	86.31	86.80	-7.3	11,953	-0.06%
2022/11/08	12.1	84.21	18	84.28	84.40	-6	11,841	-0.05%
2022/11/07	0.1	83.72	33	83.39	84.50	-32.9	11,759	-0.28%
2022/11/04	0.1	79.50	21	79.11	80.50	-20.9	11,594	-0.18%
2022/11/03	0	79.00	0	0.00	79.50	0	11,611	0.00%
2022/11/02	0	80.00	0	0.00	80.00	0	11,553	0.00%
2022/11/01	5	79.80	7	79.99	80.00	-2	11,502	-0.02%
2022/10/31	5.1	79.78	5	80.40	80.40	0.1	11,489	0.00%
2022/10/28	41	79.72	19	80.27	80.70	22	11,502	0.19%
2022/10/27	0	0.00	8	77.95	78.70	-8	11,368	-0.07%
2022/10/26	12.2	77.25	16.5	77.17	76.90	-4.4	11,325	-0.04%
2022/10/25	16	77.21	20	76.98	77.30	-4	11,279	-0.04%
2022/10/24	5	77.64	3	77.93	77.70	2	11,351	0.02%
2022/10/21	2	76.40	3.1	76.93	76.30	-1.1	11,514	-0.01%
2022/10/20	10	75.68	10	74.58	76.00	0	11,462	0.00%
2022/10/19	8	75.00	8	75.40	74.90	0	11,252	0.00%
2022/10/18	19.3	75.72	28	76.30	76.10	-8.7	11,146	-0.08%
2022/10/17	8	74.90	6	74.83	76.20	2	10,953	0.02%
2022/10/14	11	75.71	13.3	75.51	75.80	-2.3	10,940	-0.02%
2022/10/13	7	73.09	4	72.35	72.40	3	10,874	0.03%
2022/10/12	12.4	73.45	1	72.80	73.20	11.4	10,751	0.11%
2022/10/11	16.6	75.70	17	76.13	74.60	-0.4	10,625	0.00%
2022/10/07	3	82.10	0	0.00	82.00	3	10,314	0.03%
2022/10/06	9	82.76	6	82.57	82.80	3	10,368	0.03%
2022/10/05	26	82.27	23	82.03	81.90	3	10,322	0.03%
2022/10/04	10	78.95	10.2	79.43	79.80	-0.2	10,094	0.00%
2022/10/03	12	77.76	1	78.10	77.10	11	9,975	0.11%
2022/09/30	63.1	79.34	10	78.41	80.10	53.1	9,872	0.54%
2022/09/29	0	79.50	2	79.55	78.90	-2	9,890	-0.02%
2022/09/28	2.4	79.58	12	78.70	78.20	-9.6	9,893	-0.10%
2022/09/27	19	81.39	0	0.00	81.10	19	9,896	0.19%
2022/09/26	4	81.63	9	81.61	81.30	-5	10,077	-0.05%
2022/09/23	2	84.40	5	85.00	84.00	-3	10,147	-0.03%
2022/09/22	2	84.00	0	0.00	84.60	2	10,734	0.02%
2022/09/21	4	84.93	1	84.90	84.90	3	11,653	0.03%
2022/09/20	23	84.64	1	85.10	85.40	22	12,079	0.18%
2022/09/19	13	84.45	17	84.71	84.30	-4	12,196	-0.03%
2022/09/16	6	83.62	1	84.10	83.60	5	12,597	0.04%
2022/09/15	0.2	83.30	3	83.30	83.20	-2.8	12,424	-0.02%
2022/09/14	32	82.62	1	82.80	82.70	31	12,447	0.25%
2022/09/13	1	86.17	21	85.77	85.90	-20	12,225	-0.16%
2022/09/12	0	83.20	0	0.00	83.00	0	12,106	0.00%
2022/09/08	11	81.95	0	0.00	82.10	11	12,276	0.09%
2022/09/07	2	80.30	6	79.95	80.20	-4	12,305	-0.03%
2022/09/06	4	82.40	2	82.40	82.40	2	12,391	0.02%
2022/09/05	1	82.50	0	0.00	82.30	1	12,515	0.01%
2022/09/02	1	83.20	6	83.10	82.70	-5	12,669	-0.04%
2022/09/01	2	83.50	1	83.90	83.90	1	12,719	0.01%
2022/08/31	11	84.96	2	85.30	85.40	9	12,727	0.07%
2022/08/30	5	84.54	0	0.00	84.60	5	12,730	0.04%
2022/08/29	4	84.25	0	0.00	84.40	4	12,770	0.03%
2022/08/26	1	87.60	1	87.50	87.50	0	12,778	0.00%
2022/08/25	2.1	86.61	0	0.00	86.40	2.1	12,839	0.02%
2022/08/24	1	87.00	1	86.20	86.20	0	12,916	0.00%
2022/08/23	8	86.83	0	0.00	86.60	8	13,324	0.06%
2022/08/22	1	88.90	0	0.00	88.70	1	13,371	0.01%
2022/08/19	20	89.35	1	89.80	90.00	19	13,551	0.14%
2022/08/18	6.6	89.41	1	89.30	89.40	5.6	13,609	0.04%
2022/08/17	3	90.30	0.1	90.50	90.60	2.9	13,673	0.02%
2022/08/16	1	90.40	2	90.25	90.70	-1	13,698	-0.01%
2022/08/15	0	0.00	9	90.70	90.50	-9	13,727	-0.07%
2022/08/12	0	0.00	1	89.50	89.50	-1	13,715	-0.01%
2022/08/11	0	0.00	16.2	89.14	89.50	-16.2	13,766	-0.12%
2022/08/10	2	86.40	1	86.30	87.00	1	13,914	0.01%
2022/08/09	1	87.20	0	0.00	87.70	1	13,984	0.01%
2022/08/08	0	0.00	1	87.80	87.90	-1	13,975	-0.01%
2022/08/05	3	87.70	6	88.02	88.20	-3	14,041	-0.02%
2022/08/04	2	87.30	6	87.37	87.40	-4	14,097	-0.03%
2022/08/03	1.2	84.17	0	85.87	86.00	1.2	13,964	0.01%
2022/08/02	2	84.40	2	84.40	84.50	0	13,932	0.00%
2022/08/01	6	85.50	7	85.50	86.30	-1	13,970	-0.01%
2022/07/29	10	86.72	1	86.40	86.40	9	14,016	0.06%
2022/07/28	3	86.40	18.1	86.83	87.80	-15.1	13,911	-0.11%
2022/07/27	1	82.90	2	84.45	85.10	-1	13,666	-0.01%
2022/07/26	0	83.77	7	83.77	83.70	-7	13,671	-0.05%
2022/07/25	4	84.65	7	84.59	84.60	-3	14,005	-0.02%
2022/07/22	5.1	85.29	2	85.20	85.20	3.1	14,182	0.02%
2022/07/21	5	84.56	7	84.51	85.70	-2	14,258	-0.01%
2022/07/20	4	83.77	6	83.87	83.40	-2	14,176	-0.01%
2022/07/19	4	81.65	12.1	81.69	82.60	-8.1	14,260	-0.06%
2022/07/18	2	79.70	2	80.49	81.10	0	14,201	0.00%
2022/07/15	17.1	79.00	4	78.35	79.20	13.1	14,075	0.09%
2022/07/14	0	0.00	18	77.93	78.40	-18	14,036	-0.13%
2022/07/13	5.2	75.58	3	76.00	76.20	2.2	13,926	0.02%
2022/07/11	0.5	76.10	7	75.66	75.80	-6.5	13,808	-0.05%
2022/07/08	11.2	75.96	7	75.59	76.10	4.2	13,829	0.03%
2022/07/07	2	73.00	6	74.43	74.60	-4	13,807	-0.03%
2022/07/06	4.1	74.04	0	0.00	73.10	4.1	13,831	0.03%
2022/07/05	3.4	74.03	2	75.95	74.80	1.4	13,870	0.01%
2022/07/04	4.4	73.50	1.2	74.45	74.00	3.2	13,839	0.02%
2022/07/01	7	75.93	4	75.46	74.50	3	13,771	0.02%
2022/06/30	31.2	76.79	12	76.66	76.40	19.2	13,699	0.14%
2022/06/29	25.7	80.23	9	80.22	79.10	16.7	13,172	0.13%
2022/06/28	26.4	91.53	2	91.85	91.00	24.4	12,232	0.20%
2022/06/27	1	94.19	8	94.18	94.30	-7	11,853	-0.06%
2022/06/24	31.2	93.23	0	0.00	92.00	31.2	11,676	0.27%
2022/06/23	7.2	95.95	5.3	95.79	95.40	1.9	11,268	0.02%
2022/06/22	1	96.63	0	0.00	96.40	1	11,263	0.01%
2022/06/21	4	98.50	0	99.30	99.40	4	11,265	0.04%
2022/06/20	1.1	96.94	0	0.00	96.20	1.1	11,277	0.01%
2022/06/17	11	97.85	2	98.40	97.50	9	11,262	0.08%
2022/06/16	4	102.25	3	101.33	101.00	1	11,046	0.01%
2022/06/15	6	101.33	0	0.00	100.00	6	11,149	0.05%
2022/06/14	5	101.70	0.8	101.00	102.00	4.2	11,273	0.04%
2022/06/13	3	101.83	0.1	102.00	102.00	2.9	11,265	0.03%
2022/06/10	5	104.80	2	105.25	105.00	3	11,236	0.03%
2022/06/09	0	0.00	4.4	104.57	105.00	-4.4	11,275	-0.04%
2022/06/08	0	103.50	0	0.00	104.00	0	11,321	0.00%
2022/06/07	1	102.51	0	0.00	102.50	1	11,290	0.01%
2022/06/06	0	0.00	1	104.50	104.50	-1	11,303	-0.01%
2022/06/02	0	103.50	2	103.75	104.00	-2	11,477	-0.02%
2022/06/01	0	0.00	1	103.50	103.00	-1	11,869	-0.01%
2022/05/31	0	0.00	5.1	102.98	104.50	-5.1	11,862	-0.04%
2022/05/30	0	101.50	9	102.61	103.00	-9	11,566	-0.08%
2022/05/27	0.1	100.00	7.2	100.73	101.00	-7.1	11,498	-0.06%
2022/05/26	0	0.00	7.1	98.74	98.60	-7.1	11,509	-0.06%
2022/05/25	1.1	96.60	8.3	98.16	98.20	-7.2	11,666	-0.06%
2022/05/24	0	0.00	25	97.21	96.60	-25	11,910	-0.21%
2022/05/23	0.1	97.41	0.1	97.85	97.50	0	11,988	0.00%
2022/05/20	0.1	97.10	0.4	97.03	97.50	-0.3	12,136	0.00%
2022/05/19	3.2	95.90	0	0.00	95.70	3.2	12,182	0.03%
2022/05/18	1.2	96.98	1.3	98.38	96.90	-0.1	12,207	0.00%
2022/05/17	0	0.00	6.9	96.83	97.30	-6.9	12,138	-0.06%
2022/05/13	8	93.96	0.1	94.25	94.30	7.9	12,222	0.06%
2022/05/12	4.2	93.65	3	94.00	93.00	1.2	12,346	0.01%
2022/05/11	3	95.10	9	95.57	96.20	-6	12,730	-0.05%
2022/05/10	0.2	94.30	2.6	93.55	95.40	-2.4	12,921	-0.02%
2022/05/09	2.1	94.09	1	94.00	94.10	1.1	13,080	0.01%
2022/05/06	9	95.77	0	0.00	95.90	9	13,159	0.07%
2022/05/05	0	0.00	14.5	98.51	98.60	-14.5	13,331	-0.11%
2022/05/04	1	96.10	1	96.50	96.60	0	13,354	0.00%
2022/04/29	17.4	97.25	2.1	96.82	95.60	15.3	13,727	0.11%
2022/04/28	1	93.50	1	92.60	93.00	0	13,695	0.00%
2022/04/27	9.6	91.72	0	0.00	91.80	9.6	13,571	0.07%
2022/04/26	0.1	95.50	3	95.40	95.00	-2.9	13,548	-0.02%
2022/04/25	14.2	95.42	1	95.30	94.60	13.2	13,653	0.10%
2022/04/22	0	99.00	0	0.00	99.10	0	13,599	0.00%
2022/04/21	1	99.40	2.1	99.49	99.50	-1.1	13,720	-0.01%
2022/04/20	3.1	98.44	8	98.66	99.20	-4.9	13,788	-0.04%
2022/04/19	0	98.70	0	0.00	98.10	0	13,782	0.00%
2022/04/18	11	97.88	1	97.50	97.90	10	13,882	0.07%
2022/04/15	1.5	97.83	3	98.20	97.90	-1.5	13,944	-0.01%
2022/04/14	3	100.00	21.3	100.00	99.50	-18.3	14,094	-0.13%
2022/04/13	2.1	98.32	1.3	98.62	99.10	0.9	14,270	0.01%
2022/04/12	15.4	97.03	0.3	97.07	96.60	15.2	14,668	0.10%
2022/04/11	6.5	98.45	0	0.00	97.90	6.5	14,632	0.04%
2022/04/08	11	99.99	26	100.00	100.50	-15	14,559	-0.10%
2022/04/07	2.1	100.75	1	100.01	99.80	1.1	14,505	0.01%
2022/04/06	1.3	101.19	0	0.00	102.00	1.3	14,349	0.01%
2022/04/01	12.3	102.05	0	0.00	103.50	12.3	14,227	0.09%
2022/03/31	0	0.00	0.3	104.00	103.50	-0.3	14,173	0.00%
2022/03/30	0.1	103.50	0.2	104.13	104.50	-0.1	14,225	0.00%
2022/03/29	1	103.00	2	102.50	103.50	-1	14,214	-0.01%
2022/03/28	0.4	102.71	9	102.11	103.50	-8.7	14,175	-0.06%
2022/03/25	1	104.50	0	0.00	104.50	1	14,066	0.01%
2022/03/24	0.1	104.00	0	104.50	105.00	0.1	14,034	0.00%
2022/03/23	1	105.00	3	105.33	105.50	-2	14,096	-0.01%
2022/03/22	2.1	104.71	0	0.00	104.50	2.1	14,181	0.01%
2022/03/21	0	0.00	9.6	104.92	105.00	-9.6	14,207	-0.07%
2022/03/18	0	0.00	15	105.00	104.50	-15	14,268	-0.11%
2022/03/17	0	0.00	23.2	103.48	103.50	-23.2	14,151	-0.16%
2022/03/16	13.1	99.40	5	99.74	99.80	8.1	14,003	0.06%
2022/03/15	8	98.93	2	99.35	98.90	6	14,157	0.04%
2022/03/14	1	102.00	9	101.94	102.00	-8	14,255	-0.06%
2022/03/11	0	101.00	12	100.38	100.50	-12	14,304	-0.08%
2022/03/10	13	100.15	5	100.40	100.50	8	14,319	0.06%
2022/03/09	7.2	97.72	10	97.88	98.20	-2.9	14,509	-0.02%
2022/03/08	19.2	96.17	10.1	96.38	96.10	9.1	14,624	0.06%
2022/03/07	22.8	97.77	2	98.15	97.60	20.8	14,485	0.14%
2022/03/04	7.1	102.57	0	0.00	102.00	7.1	14,210	0.05%
2022/03/03	7	102.93	5	103.20	103.50	2	14,243	0.01%
2022/03/02	0.1	102.50	2	102.25	102.50	-1.9	14,184	-0.01%
2022/03/01	1.1	102.50	18	102.44	103.00	-16.9	14,258	-0.12%
2022/02/25	11.2	99.95	1	99.80	99.30	10.2	14,182	0.07%
2022/02/24	3.1	100.29	2.1	100.01	99.70	1	14,038	0.01%
2022/02/23	10.2	102.01	0	0.00	102.00	10.2	13,833	0.07%
2022/02/22	3.1	102.37	2	103.00	103.00	1.1	13,803	0.01%
2022/02/21	1	104.00	7.3	104.10	105.00	-6.3	13,711	-0.05%
2022/02/18	3	104.00	12.1	103.58	104.00	-9.1	13,711	-0.07%
2022/02/17	0.1	103.27	22.1	103.82	104.00	-22	13,713	-0.16%
2022/02/16	2	102.25	3.8	103.18	102.50	-1.8	13,674	-0.01%
2022/02/15	2	100.25	0	0.00	100.00	2	13,729	0.01%
2022/02/14	5.4	100.09	2	100.25	100.00	3.4	13,870	0.02%
2022/02/11	18.2	103.75	31	104.61	103.00	-12.8	13,832	-0.09%
2022/02/10	4	103.25	1	103.50	103.50	3	13,727	0.02%
2022/02/09	2	101.25	0	0.00	102.00	2	13,909	0.01%
2022/02/08	3	99.80	2	100.00	100.00	1	13,748	0.01%
2022/02/07	12.1	100.08	14.3	101.67	100.00	-2.2	13,608	-0.02%
2022/01/26	8.4	99.20	2	99.05	98.80	6.4	13,419	0.05%
2022/01/25	9	99.55	0	0.00	100.00	9	13,366	0.07%
2022/01/24	20	101.78	0	0.00	101.50	20	13,229	0.15%
2022/01/21	16.2	101.92	2	102.50	101.50	14.2	13,561	0.10%
2022/01/20	0	0.00	3.3	105.09	105.50	-3.3	13,452	-0.02%
2022/01/19	10.2	105.01	3.1	104.85	105.00	7.1	13,454	0.05%
2022/01/18	28	109.96	22	109.20	107.50	6	13,380	0.04%
2022/01/17	13	108.08	13	107.73	108.00	0	13,341	0.00%
2022/01/14	0	0.00	2	105.50	105.50	-2	13,327	-0.02%
2022/01/13	11.3	104.96	2	104.75	105.00	9.3	13,351	0.07%
2022/01/12	11	106.50	2.4	106.94	107.00	8.7	13,438	0.06%
2022/01/11	0	0.00	5	106.70	106.50	-5	13,574	-0.04%
2022/01/10	11	105.00	0	0.00	106.00	11	13,619	0.08%
2022/01/07	9	106.83	2	106.50	106.50	7	13,860	0.05%
2022/01/06	8	108.94	3	108.83	108.50	5	13,910	0.04%
2022/01/05	10	109.75	29.6	110.26	111.00	-19.6	13,981	-0.14%
2022/01/04	1	107.00	19	106.50	107.00	-18	14,061	-0.13%
2022/01/03	8	106.63	10	105.50	105.50	-2	14,368	-0.01%
2021/12/30	1	106.48	5.2	106.48	106.50	-4.1	14,588	-0.03%
2021/12/29	1	106.00	21	106.48	106.00	-20	14,793	-0.14%
2021/12/28	8	105.75	17	105.88	105.50	-9	15,223	-0.06%
2021/12/27	21	104.76	5	104.80	105.00	16	15,491	0.10%
2021/12/24	2	105.00	8	105.13	105.00	-6	15,556	-0.04%
2021/12/23	3	103.67	4	104.63	103.50	-1	15,660	-0.01%
2021/12/22	13	103.08	3	103.17	103.00	10	15,928	0.06%
2021/12/21	1	102.00	0	0.00	102.00	1	16,201	0.01%
2021/12/20	3	102.17	2	101.75	101.50	1	16,269	0.01%
2021/12/17	3.1	102.34	2	102.00	102.00	1.1	16,274	0.01%
2021/12/16	17.1	102.24	5	103.00	103.50	12.1	16,197	0.07%
2021/12/15	2.2	101.77	0	0.00	101.50	2.2	16,320	0.01%
2021/12/14	3	101.67	1	101.50	102.00	2	16,569	0.01%
2021/12/13	11.4	102.78	2	103.00	102.50	9.4	16,521	0.06%
2021/12/10	12.2	103.84	2	104.50	103.00	10.2	16,486	0.06%
2021/12/09	10.1	104.55	2	104.00	104.50	8.1	16,356	0.05%
2021/12/08	1	108.00	14	107.54	107.00	-13	16,131	-0.08%
2021/12/07	11.2	104.73	2	104.00	104.00	9.2	16,069	0.06%
2021/12/06	15	106.67	2	106.50	106.00	13	15,944	0.08%
2021/12/03	6.2	108.33	37	108.18	109.00	-30.8	15,909	-0.19%
2021/12/02	22.1	105.32	5	105.60	105.00	17.1	15,758	0.11%
2021/12/01	10	102.50	4	103.88	104.00	6	15,689	0.04%
2021/11/30	8.1	102.63	2	102.50	102.00	6.1	15,699	0.04%
2021/11/29	3.2	100.68	2	100.20	101.00	1.2	15,545	0.01%
2021/11/26	3.2	102.51	3	102.17	101.50	0.2	15,503	0.00%
2021/11/25	8.1	102.94	3	102.50	104.00	5.1	15,535	0.03%
2021/11/24	19.2	103.14	6	103.50	103.00	13.2	15,507	0.08%
2021/11/23	4	105.13	3	105.50	105.00	1	15,478	0.01%
2021/11/22	3	106.67	6	107.25	106.50	-3	15,421	-0.02%
2021/11/19	8	106.31	4	106.25	106.00	4	15,327	0.03%
2021/11/18	4	105.75	1	106.00	106.00	3	15,281	0.02%
2021/11/17	3	106.33	12	105.96	106.50	-9	15,311	-0.06%
2021/11/16	4	105.38	9	105.00	105.50	-5	15,353	-0.03%
2021/11/15	1	104.03	3.2	104.73	105.50	-2.2	15,407	-0.01%
2021/11/12	4.3	102.69	7.1	103.98	104.00	-2.8	15,418	-0.02%
2021/11/11	3.1	102.33	9	102.28	102.50	-5.9	15,390	-0.04%
2021/11/10	5	103.41	28	103.55	104.00	-23	15,331	-0.15%
2021/11/09	23	106.09	5	106.00	105.00	18	15,379	0.12%
2021/11/08	30	104.35	5.2	105.16	105.50	24.9	15,065	0.16%
2021/11/05	2	99.10	1	98.70	99.70	1	14,812	0.01%
2021/11/04	2.1	98.89	2	98.85	98.10	0.1	14,838	0.00%
2021/11/03	3.2	98.34	1	98.50	98.30	2.2	14,890	0.01%
2021/11/02	5.1	99.33	5.2	99.94	98.80	-0.1	14,979	0.00%
2021/11/01	12	98.63	11	98.35	98.20	1	15,058	0.01%
2021/10/29	48.1	100.69	10	101.00	99.80	38.1	15,088	0.25%
2021/10/28	5	99.78	8	99.56	99.80	-3	14,769	-0.02%
2021/10/27	0.4	97.70	1	97.50	97.20	-0.6	14,813	0.00%
2021/10/26	3	97.97	6	97.75	98.00	-3	15,457	-0.02%
2021/10/25	5.2	96.69	0	0.00	96.40	5.2	15,412	0.03%
2021/10/22	2.5	95.65	0	0.00	96.00	2.5	15,400	0.02%
2021/10/21	3.1	96.36	1	96.20	95.90	2.1	15,286	0.01%
2021/10/20	1	97.62	4	97.70	97.70	-3	15,171	-0.02%
2021/10/19	8	97.26	3.6	97.37	98.40	4.4	15,081	0.03%
2021/10/18	1.3	95.09	7	95.23	94.60	-5.7	15,030	-0.04%
2021/10/15	12	96.03	9.6	96.00	96.20	2.4	15,075	0.02%
2021/10/14	4.1	93.39	7.1	93.26	93.60	-2.9	14,906	-0.02%
2021/10/13	7.7	92.59	0	0.00	92.40	7.7	14,820	0.05%
2021/10/12	15.3	94.37	0.1	94.30	93.50	15.2	14,731	0.10%
2021/10/08	23.5	97.74	7	95.70	96.20	16.5	14,563	0.11%
2021/10/07	4	101.17	0	0.00	101.00	4	14,200	0.03%
2021/10/06	1.1	100.01	2	100.70	100.00	-0.9	14,086	-0.01%
2021/10/05	2.3	100.50	3	100.50	100.50	-0.7	13,924	-0.01%
2021/10/04	7.5	104.97	1	103.50	103.50	6.5	13,544	0.05%
2021/10/01	1	106.51	6.5	107.35	108.00	-5.5	13,320	-0.04%
2021/09/30	0	107.00	2.5	108.01	109.00	-2.5	13,249	-0.02%
2021/09/29	11.6	106.76	0	0.00	106.00	11.6	13,056	0.09%
2021/09/28	4.1	111.78	7	112.36	112.50	-2.9	12,775	-0.02%
2021/09/27	3.2	115.16	4	115.25	115.50	-0.9	12,519	-0.01%
2021/09/23	3	117.50	0	0.00	116.50	3	12,536	0.02%
2021/09/22	5	113.80	8	115.00	116.00	-3	12,619	-0.02%
2021/09/17	8.1	118.82	0	0.00	118.00	8.1	12,583	0.06%
2021/09/16	5.1	121.71	0	0.00	121.50	5.1	12,353	0.04%
2021/09/15	10	125.00	13	124.23	124.00	-3	12,299	-0.02%
2021/09/14	0	0.00	1	124.50	124.50	-1	12,349	-0.01%
2021/09/13	4.1	125.73	1	125.00	124.00	3.1	12,395	0.03%
2021/09/10	13	124.04	16.2	126.86	128.00	-3.2	12,477	-0.03%
2021/09/09	6	120.08	7	120.43	122.00	-1	12,421	-0.01%
2021/09/08	0.1	118.50	5	118.20	119.50	-4.9	12,447	-0.04%
2021/09/07	5.2	120.58	3	120.51	121.50	2.2	12,404	0.02%
2021/09/06	6.1	125.42	0	0.00	124.50	6.1	12,357	0.05%
2021/09/03	9	127.11	20	127.58	128.50	-11	12,569	-0.09%
2021/09/02	1.1	126.00	1	126.50	125.50	0	12,521	0.00%
2021/09/01	2	126.00	0	0.00	126.50	2	12,503	0.02%
2021/08/31	3.1	124.86	2	128.00	128.50	1.1	12,524	0.01%
2021/08/30	12	129.08	0.2	127.50	129.00	11.8	12,664	0.09%
2021/08/27	0	126.00	4.4	125.56	127.00	-4.4	12,574	-0.03%
2021/08/26	2	124.50	1	123.00	123.50	1	12,541	0.01%
2021/08/25	0	0.00	1	121.00	122.50	-1	12,618	-0.01%
2021/08/24	1	119.50	0	0.00	120.00	1	12,670	0.01%
2021/08/23	1	121.50	0	120.00	121.00	1	12,772	0.01%
2021/08/20	0.2	116.00	0	0.00	116.00	0.2	12,842	0.00%
2021/08/19	5.2	115.25	1	117.00	115.50	4.2	12,963	0.03%
2021/08/18	2	118.50	3	117.50	119.00	-1	13,026	-0.01%
2021/08/17	8.5	118.48	3.2	118.25	117.00	5.3	13,114	0.04%
2021/08/16	0.2	121.00	2.1	121.95	122.00	-1.9	12,975	-0.01%
2021/08/13	3.3	121.31	0.4	121.50	120.00	2.9	13,105	0.02%
2021/08/11	1	127.50	4	125.75	127.00	-3	13,044	-0.02%
2021/08/10	1.3	126.35	53	125.97	126.50	-51.7	13,131	-0.39%
2021/08/09	1.1	129.72	4.1	129.30	128.00	-3	13,380	-0.02%
2021/08/06	6	129.67	7.1	130.10	129.00	-1.1	13,718	-0.01%
2021/08/05	0	0.00	6	131.67	132.00	-6	13,958	-0.04%
2021/08/04	6.4	129.67	6.2	129.01	131.00	0.2	14,360	0.00%
2021/08/03	3	124.33	2.1	125.03	127.00	0.9	14,475	0.01%
2021/08/02	14.3	124.40	16.6	124.31	125.50	-2.3	14,467	-0.02%
2021/07/30	55.2	121.60	34.6	122.54	122.50	20.6	14,405	0.14%
2021/07/29	0	114.00	1	115.50	115.00	-1	13,902	-0.01%
2021/07/28	2	112.00	1	113.00	112.50	1	14,116	0.01%
2021/07/27	0	0.00	0	115.00	115.00	0	14,374	0.00%
2021/07/26	2	115.75	0	0.00	115.00	2	14,731	0.01%
2021/07/23	5	115.80	0	0.00	115.00	5	15,164	0.03%
2021/07/22	10	120.00	4.2	117.69	117.50	5.9	15,636	0.04%
2021/07/21	4.1	119.74	10	119.50	119.50	-5.9	15,887	-0.04%
2021/07/20	6	117.58	2	119.00	118.00	4	16,329	0.02%
2021/07/19	2	117.50	9.2	117.88	117.50	-7.2	16,317	-0.04%
2021/07/16	8	115.37	1	117.00	116.50	7	16,454	0.04%
2021/07/15	0.4	118.50	33	118.15	120.00	-32.6	16,379	-0.20%
2021/07/14	5	115.30	0	0.00	114.50	5	16,098	0.03%
2021/07/13	2	115.75	32.9	115.92	115.50	-30.9	16,076	-0.19%
2021/07/12	4	112.25	0	0.00	112.50	4	16,135	0.02%
2021/07/09	2.1	110.76	0	0.00	111.00	2.1	16,200	0.01%
2021/07/08	26.1	112.12	2	113.25	112.00	24.1	16,373	0.15%
2021/07/07	1	114.50	5.3	114.59	114.50	-4.3	16,499	-0.03%
2021/07/06	3	114.00	0.2	114.00	113.00	2.8	16,851	0.02%
2021/07/05	2	113.00	0.3	113.00	114.00	1.7	17,135	0.01%
2021/07/02	0	112.00	1	112.00	112.00	-1	17,210	-0.01%
2021/07/01	1	111.00	1	111.00	111.00	0	17,383	0.00%
2021/06/30	4	111.75	3	112.17	112.00	1	17,625	0.01%
2021/06/29	3.2	110.62	7	111.79	113.00	-3.8	17,685	-0.02%
2021/06/28	9	113.17	1	112.50	112.50	8	17,702	0.05%
2021/06/25	4	116.37	5	117.00	117.50	-1	17,800	-0.01%
2021/06/24	0	0.00	2	114.50	115.50	-2	17,906	-0.01%
2021/06/23	1	115.50	3	114.67	116.00	-2	18,121	-0.01%
2021/06/22	1.1	114.86	4.1	112.87	113.00	-3	18,176	-0.02%
2021/06/21	10.2	113.73	4.1	113.12	113.00	6.1	18,272	0.03%
2021/06/18	3	116.83	4	117.50	116.50	-1	18,445	-0.01%
2021/06/17	4	116.50	2	117.49	118.00	2	18,570	0.01%
2021/06/16	2.2	116.00	6	115.92	115.50	-3.8	18,872	-0.02%
2021/06/15	5.3	117.88	4	117.88	118.00	1.2	19,182	0.01%
2021/06/11	10.3	118.54	17	118.76	118.50	-6.7	19,357	-0.03%
2021/06/10	0	115.00	9.4	115.63	116.50	-9.3	19,309	-0.05%
2021/06/09	5	113.90	8.2	113.50	114.00	-3.1	19,532	-0.02%
2021/06/08	12	116.46	14	115.86	115.50	-2	19,798	-0.01%
2021/06/07	5	113.90	20.2	114.15	115.50	-15.2	19,994	-0.08%
2021/06/04	0.5	110.99	0	0.00	111.00	0.5	19,968	0.00%
2021/06/03	2	111.50	1	112.00	112.00	1	20,393	0.00%
2021/06/02	11.1	111.99	5	110.90	111.00	6.1	20,500	0.03%
2021/06/01	2.1	113.00	6	113.50	113.00	-3.9	20,846	-0.02%
2021/05/31	3	111.67	2.7	110.71	111.50	0.3	21,169	0.00%
2021/05/28	5	110.00	17	110.32	110.50	-12	21,319	-0.06%
2021/05/27	3.1	105.82	4	105.75	109.00	-0.9	21,519	0.00%
2021/05/26	18	109.39	7	110.29	107.50	11	21,733	0.05%
2021/05/25	1	108.50	2	108.00	108.50	-1	21,844	0.00%
2021/05/24	2	106.25	2	106.50	106.50	0	22,003	0.00%
2021/05/19	0.1	105.00	4	105.75	105.50	-3.9	23,478	-0.02%
2021/05/18	4	105.25	1.2	105.64	106.50	2.8	24,781	0.01%
2021/05/17	2	102.50	15.4	102.08	103.00	-13.4	24,950	-0.05%
2021/05/14	1	102.00	5.1	104.87	105.00	-4.1	26,053	-0.02%
2021/05/13	5.6	100.06	9	97.44	100.00	-3.4	25,966	-0.01%
2021/05/12	9.1	96.91	6.8	97.13	97.00	2.2	25,924	0.01%
2021/05/11	10.3	105.87	11	105.14	103.50	-0.7	25,978	0.00%
2021/05/10	2.2	110.58	2	110.25	110.00	0.2	26,092	0.00%
2021/05/07	2	111.50	26	111.35	113.00	-24	26,508	-0.09%
2021/05/06	2.5	106.79	2.1	108.97	107.50	0.5	26,802	0.00%
2021/05/05	23.4	108.96	6.1	108.65	106.50	17.3	26,960	0.06%
2021/05/04	6.1	110.65	16	109.66	111.50	-9.9	27,386	-0.04%
2021/05/03	12.2	114.25	13.1	113.87	112.50	-0.9	27,629	0.00%
2021/04/29	18.8	119.13	12.1	118.34	118.00	6.7	27,659	0.02%
2021/04/28	19	119.50	99	120.81	123.00	-80	27,595	-0.29%
2021/04/27	20.1	118.23	25.1	117.80	118.00	-5	27,845	-0.02%
2021/04/26	18.6	115.70	89.4	115.54	118.00	-70.8	28,423	-0.25%
2021/04/23	2	110.00	4	109.50	111.00	-2	28,473	-0.01%
2021/04/22	6.5	109.66	9	109.61	108.00	-2.5	28,964	-0.01%
2021/04/21	9.1	110.73	2	110.75	110.00	7.1	29,456	0.02%
2021/04/20	5.1	111.38	1	112.50	113.00	4.1	30,225	0.01%
2021/04/19	9	112.83	2.1	112.74	111.50	7	31,196	0.02%
2021/04/16	5	112.50	38.1	112.21	113.00	-33.1	31,585	-0.10%
2021/04/15	3	107.67	7	108.64	109.00	-4	31,907	-0.01%
2021/04/14	36	109.63	36.6	108.97	110.00	-0.6	32,258	0.00%
2021/04/13	14	113.50	34	113.90	112.50	-20	33,038	-0.06%
2021/04/12	20.2	113.91	8.2	114.07	112.50	12	33,479	0.04%
2021/04/09	4.3	111.98	13	112.42	112.00	-8.7	33,577	-0.03%
2021/04/08	5.2	110.39	2	111.25	111.50	3.2	33,482	0.01%
2021/04/07	34.1	111.15	3	111.17	111.50	31.1	33,511	0.09%
2021/04/06	5.3	111.28	17.1	111.11	111.50	-11.8	33,630	-0.04%
2021/04/01	2.1	107.05	3.1	107.99	107.50	-0.9	33,613	0.00%
2021/03/31	8.1	107.77	1.4	109.73	107.50	6.8	33,924	0.02%
2021/03/30	12.6	109.87	10.7	110.43	111.00	2	34,424	0.01%
2021/03/29	6.2	108.74	26	108.69	109.00	-19.8	34,350	-0.06%
2021/03/26	5	106.30	9.1	106.93	107.00	-4.1	34,367	-0.01%
2021/03/25	3	104.83	8	105.44	106.00	-5	34,338	-0.01%
2021/03/24	5	107.00	7	107.21	107.00	-2	34,381	-0.01%
2021/03/23	1.1	108.05	20.3	108.38	108.00	-19.2	34,536	-0.06%
2021/03/22	4	107.13	8	106.94	108.00	-4	34,448	-0.01%
2021/03/19	5.1	105.20	2.1	105.07	108.00	3	34,461	0.01%
2021/03/18	4.1	106.01	25	106.36	106.50	-21	34,326	-0.06%
2021/03/17	4	103.25	1	103.50	103.00	3	34,419	0.01%
2021/03/16	7	103.29	5	103.20	104.00	2	34,648	0.01%
2021/03/15	16.2	102.96	1	103.00	102.50	15.2	34,624	0.04%
2021/03/12	20	105.12	7	106.36	105.00	13	34,457	0.04%
2021/03/11	4.1	104.76	4	103.75	105.00	0.1	34,635	0.00%
2021/03/10	2.5	101.60	6.1	102.41	101.00	-3.5	34,705	-0.01%
2021/03/09	10.1	99.43	7	100.16	101.00	3.1	34,756	0.01%
2021/03/08	9	102.67	8	103.19	102.50	1	34,625	0.00%
2021/03/05	3.3	101.90	14	101.07	102.00	-10.7	34,784	-0.03%
2021/03/04	16.4	103.62	10.4	103.60	103.00	6	35,437	0.02%
2021/03/03	10	104.65	9.5	105.74	107.00	0.5	35,207	0.00%
2021/03/02	7.1	106.64	7.4	107.12	106.00	-0.3	35,039	0.00%
2021/02/26	37	104.31	2.2	105.07	103.50	34.8	34,835	0.10%
2021/02/25	6.3	107.88	2	109.00	107.50	4.3	34,544	0.01%
2021/02/24	36.5	107.51	10.1	107.79	106.00	26.4	34,504	0.08%
2021/02/23	9.6	108.47	44.1	108.37	110.00	-34.5	34,280	-0.10%
2021/02/22	26.2	112.05	23.1	113.22	112.00	3.1	33,881	0.01%
2021/02/19	31	112.92	10.1	113.10	113.50	20.9	33,474	0.06%
2021/02/18	109.5	116.61	26.1	116.85	117.50	83.4	32,992	0.25%	大買/
2021/02/17	0	0.00	19.4	116.00	116.00	-19.4	31,771	-0.06%
2021/02/05	43.8	103.69	63.6	103.55	105.50	-19.8	31,522	-0.06%
2021/02/04	30.2	97.74	26.5	98.01	97.70	3.7	30,348	0.01%
2021/02/03	16.5	98.16	14	98.11	98.10	2.5	30,349	0.01%
2021/02/02	38	97.70	47	98.31	98.60	-9	30,594	-0.03%
2021/02/01	18.6	93.93	10	93.74	94.90	8.5	30,391	0.03%
2021/01/29	9.7	93.39	8.1	95.53	92.00	1.6	30,242	0.01%
2021/01/28	28.5	94.88	7.1	94.88	94.50	21.4	29,989	0.07%
2021/01/27	15.1	98.64	7	98.89	98.30	8.1	29,853	0.03%
2021/01/26	25.1	99.34	22.9	99.35	98.40	2.2	29,922	0.01%
2021/01/25	23.2	103.44	27.1	102.24	102.00	-4	30,592	-0.01%
2021/01/22	17.1	105.24	20.6	105.02	105.00	-3.4	30,189	-0.01%
2021/01/21	28	104.91	19.1	105.08	105.50	8.9	29,972	0.03%
2021/01/20	32	105.87	21.4	105.13	104.50	10.6	29,786	0.04%
2021/01/19	88.2	105.39	107.2	105.51	105.50	-19	29,271	-0.06%	大賣/
2021/01/18	26	98.54	34.3	99.44	100.50	-8.3	28,867	-0.03%
2021/01/15	44.2	100.02	22.2	100.85	98.00	22	28,441	0.08%
2021/01/14	70.3	99.70	61	99.49	99.00	9.3	28,182	0.03%
2021/01/13	47.6	96.72	38.8	97.20	99.60	8.8	28,111	0.03%
2021/01/12	42.2	93.16	45.8	93.22	92.20	-3.6	27,419	-0.01%
2021/01/11	8	89.69	17	89.94	90.40	-9	26,570	-0.03%
2021/01/08	25	88.92	19.2	88.22	88.00	5.8	26,340	0.02%
2021/01/07	39.1	90.00	58.6	89.83	89.40	-19.5	25,958	-0.07%
2021/01/06	47.1	88.58	34.3	88.71	88.50	12.8	25,686	0.05%
2021/01/05	23	85.67	28	86.24	86.60	-5	24,823	-0.02%
2021/01/04	4.1	83.19	17.5	83.13	83.90	-13.4	24,592	-0.05%
2020/12/31	15	81.85	8	81.48	81.30	7	24,334	0.03%
2020/12/30	0	0.00	1	81.70	81.70	-1	24,220	0.00%
2020/12/29	4	80.70	4	81.78	80.70	0	24,250	0.00%
2020/12/28	5	81.82	4.3	82.06	81.70	0.7	24,227	0.00%
2020/12/25	21.3	81.35	10	82.13	80.90	11.3	24,055	0.05%
2020/12/24	0	0.00	29.1	80.09	80.50	-29.1	23,732	-0.12%
2020/12/23	4.1	77.35	2	77.30	77.20	2.1	23,165	0.01%
2020/12/22	3.3	78.68	25	79.23	78.20	-21.7	22,995	-0.09%
2020/12/21	1	79.40	7.1	79.46	79.50	-6.1	22,931	-0.03%
2020/12/18	2	79.10	13	79.34	78.90	-11	22,803	-0.05%
2020/12/17	5	79.40	15	79.55	79.50	-10	22,680	-0.04%
2020/12/16	3	78.70	12	78.72	78.70	-9	22,380	-0.04%
2020/12/15	14	77.46	4.2	77.71	77.60	9.8	22,256	0.04%
2020/12/14	28	77.73	11	77.89	77.00	17	22,036	0.08%
2020/12/11	13	78.48	4	77.80	78.80	9	21,894	0.04%
2020/12/10	6	79.85	8.3	80.14	80.60	-2.3	21,461	-0.01%
2020/12/09	21	79.50	8	79.64	79.50	13	20,991	0.06%
2020/12/08	5.5	78.72	8	78.91	79.50	-2.5	20,695	-0.01%
2020/12/07	80	81.16	70	79.20	78.80	10	20,624	0.05%
2020/12/04	3	78.87	10.2	79.37	79.60	-7.2	20,184	-0.04%
2020/12/03	10.2	76.65	10.1	77.17	77.90	0.1	19,886	0.00%
2020/12/02	5.1	76.22	12.1	76.58	77.30	-7	19,729	-0.04%
2020/12/01	4.1	76.72	12	76.39	76.70	-7.9	19,595	-0.04%
2020/11/30	21.1	78.08	14.4	78.70	76.60	6.7	19,415	0.03%
2020/11/27	3	74.20	4	74.18	74.40	-1	18,575	-0.01%
2020/11/26	0	0.00	8	73.41	73.50	-8	18,466	-0.04%
2020/11/25	4.1	72.68	8	73.74	72.50	-3.9	18,502	-0.02%
2020/11/24	6.1	73.65	6	73.82	73.40	0.1	18,396	0.00%
2020/11/23	2	74.75	13.1	74.19	73.90	-11.1	18,267	-0.06%
2020/11/20	59	72.94	55	72.52	72.90	4	18,014	0.02%
2020/11/19	8	72.76	3	72.90	72.90	5	17,935	0.03%
2020/11/18	5.1	72.56	11.7	72.77	73.00	-6.6	17,866	-0.04%
2020/11/17	11.1	72.58	19	72.52	72.00	-7.9	17,771	-0.04%
2020/11/16	5	71.54	24	71.73	71.90	-19	17,998	-0.11%
2020/11/13	15	70.44	35	70.30	70.50	-20	18,176	-0.11%
2020/11/12	1	72.40	22.3	72.05	72.00	-21.3	18,262	-0.12%
2020/11/11	2	71.55	34	71.42	71.50	-32	18,128	-0.18%
2020/11/10	22	71.11	25	71.02	71.50	-3	17,981	-0.02%
2020/11/09	14	69.76	34.2	69.71	70.20	-20.2	17,538	-0.12%
2020/11/06	3.2	68.06	19	68.54	68.70	-15.8	17,342	-0.09%
2020/11/05	2	68.20	210.3	68.15	68.20	-208.3	17,146	-1.21%	大賣/鉅額交易
2020/11/04	12.5	67.31	66	67.34	68.00	-53.5	16,930	-0.32%
2020/11/03	24	67.02	6	67.15	66.80	18	16,716	0.11%
2020/11/02	15.6	67.19	100.4	66.80	66.80	-84.8	16,467	-0.52%
2020/10/30	0.3	63.40	16	63.29	63.20	-15.8	15,418	-0.10%
2020/10/29	35	62.07	13	61.75	62.50	22	15,695	0.14%
2020/10/28	16	63.53	6	63.37	63.10	10	16,235	0.06%
2020/10/27	114	64.78	11	64.89	64.40	103	16,273	0.63%	大買/鉅額交易
2020/10/26	37	66.39	15.6	66.34	66.30	21.4	16,341	0.13%
2020/10/23	70	65.14	8	65.01	65.20	62	16,041	0.39%
2020/10/22	24	64.16	7	64.36	64.40	17	16,502	0.10%
2020/10/21	23	63.68	105	63.78	64.10	-82	16,708	-0.49%	大賣/
2020/10/20	4	62.10	17	62.40	61.90	-13	16,222	-0.08%
2020/10/19	10	61.85	0	0.00	61.90	10	16,103	0.06%
2020/10/16	8	61.63	18	61.79	61.20	-10	16,002	-0.06%
2020/10/15	5	61.28	25	61.29	61.30	-20	15,922	-0.13%
2020/10/14	25	61.06	6.4	61.02	60.90	18.6	15,768	0.12%
2020/10/13	4	61.98	14	61.43	61.80	-10	15,618	-0.06%
2020/10/12	24	62.40	25	61.93	62.10	-1	15,523	-0.01%
2020/10/08	0	0.00	42	61.09	61.50	-42	15,126	-0.28%
2020/10/07	36	60.08	4	60.20	60.10	32	14,997	0.21%
2020/10/06	24	60.56	17	61.09	60.20	7	15,039	0.05%
2020/10/05	17	60.69	25	60.50	60.50	-8	15,004	-0.05%
2020/09/30	5	59.10	3	59.50	59.20	2	14,959	0.01%
2020/09/29	23	58.74	2	58.60	58.60	21	15,097	0.14%
2020/09/28	2	59.90	9	59.73	60.20	-7	15,071	-0.05%
2020/09/25	4.2	58.43	6	58.60	58.90	-1.8	15,081	-0.01%
2020/09/24	31	58.73	10	58.38	58.20	21	15,193	0.14%
2020/09/23	4.2	60.09	1.8	60.12	59.90	2.4	15,347	0.02%
2020/09/22	15	60.91	0	0.00	60.40	15	15,304	0.10%
2020/09/21	2	62.40	4	62.40	61.70	-2	15,289	-0.01%
2020/09/18	0.2	62.50	1	62.70	62.40	-0.8	15,308	-0.01%
2020/09/17	10	62.45	8	62.50	62.30	2	15,266	0.01%
2020/09/16	18	62.44	13	62.68	62.40	5	15,278	0.03%
2020/09/15	5	61.92	3	62.07	62.00	2	15,188	0.01%
2020/09/14	4	61.75	6.1	61.72	61.60	-2.1	15,276	-0.01%
2020/09/11	4	61.40	3	61.33	61.30	1	15,249	0.01%
2020/09/10	7	61.86	2	61.75	61.20	5	15,305	0.03%
2020/09/09	8	60.76	6	61.40	62.00	2	15,289	0.01%
2020/09/08	19	61.22	24	61.33	61.40	-5	15,271	-0.03%
2020/09/07	9	60.36	19	60.94	61.00	-10	15,274	-0.07%
2020/09/04	18	59.42	0	0.00	59.50	18	15,281	0.12%
2020/09/03	11	60.28	1	60.10	60.30	10	15,251	0.07%
2020/09/02	48	60.26	0	0.00	60.20	48	15,232	0.32%
2020/09/01	15	61.13	8	60.91	61.30	7	15,085	0.05%
2020/08/31	30	61.14	12	61.94	61.20	18	15,154	0.12%
2020/08/28	19	61.23	1	61.10	61.10	18	15,030	0.12%
2020/08/27	2	61.50	0	0.00	61.60	2	15,205	0.01%
2020/08/26	6	61.87	1	62.00	61.90	5	15,197	0.03%
2020/08/25	6	62.12	3	62.67	62.10	3	15,200	0.02%
2020/08/24	7	61.71	9	61.22	61.30	-2	15,508	-0.01%
2020/08/21	11	61.69	2	61.90	61.90	9	15,499	0.06%
2020/08/20	26	61.10	9	61.23	61.10	17	15,442	0.11%
2020/08/19	58	65.00	9	65.14	64.80	49	15,036	0.33%
2020/08/18	20	67.53	4	67.30	67.00	16	14,760	0.11%
2020/08/17	5	68.08	7.2	67.91	68.40	-2.2	14,617	-0.02%
2020/08/14	24	66.95	3.2	66.89	66.80	20.8	14,748	0.14%
2020/08/13	10	68.19	13	68.45	68.00	-3	14,659	-0.02%
2020/08/12	20.1	69.72	4	70.08	69.90	16.1	14,630	0.11%
2020/08/11	10	70.51	4	70.70	70.40	6	14,577	0.04%
2020/08/10	7.3	70.85	5	70.76	70.40	2.3	14,476	0.02%
2020/08/07	10	70.39	4	71.20	70.30	6	14,458	0.04%
2020/08/06	11	70.84	5.7	70.84	70.90	5.3	14,345	0.04%
2020/08/05	70	70.72	33	70.45	70.30	37	14,191	0.26%
2020/08/04	79	71.34	42	70.79	70.60	37	13,930	0.27%
2020/08/03	91	72.64	26	72.21	71.60	65	13,492	0.48%
2020/07/31	14	75.26	6	75.87	75.60	8	12,811	0.06%
2020/07/30	7	75.11	8	74.65	75.50	-1	12,677	-0.01%
2020/07/29	9	73.08	9	72.50	72.50	0	12,382	0.00%
2020/07/28	16	72.94	15	73.51	70.70	1	12,268	0.01%
2020/07/27	8	73.25	24	74.38	73.00	-16	11,638	-0.14%
2020/07/24	38	71.21	26	70.60	69.90	12	11,081	0.11%
2020/07/23	7	71.30	2	71.20	71.80	5	10,898	0.05%
2020/07/22	6	71.95	6	72.26	71.80	0	10,879	0.00%
2020/07/21	5	71.92	38	72.06	72.00	-33	10,752	-0.31%
2020/07/20	5	70.20	0	0.00	70.60	5	10,653	0.05%
2020/07/17	11	69.55	7	69.57	69.30	4	10,703	0.04%
2020/07/16	8	70.10	1	70.40	69.70	7	10,702	0.07%
2020/07/15	9	70.94	1	70.70	70.70	8	10,723	0.07%
2020/07/14	2	71.20	1	71.40	70.70	1	10,890	0.01%
2020/07/13	3	72.00	3.6	71.89	72.40	-0.6	10,838	-0.01%
2020/07/10	4	71.33	20	71.37	71.60	-16	10,829	-0.15%
2020/07/09	2	70.40	19	70.22	70.40	-17	10,785	-0.16%
2020/07/08	25	69.25	0	0.00	69.50	25	10,545	0.24%
2020/07/07	43	70.16	1	70.40	70.50	42	10,396	0.40%
2020/07/06	8	71.53	6	71.42	71.60	2	10,289	0.02%
2020/07/03	13	72.22	4	72.80	71.90	9	10,198	0.09%
2020/07/02	15	71.23	59.6	71.83	72.70	-44.6	10,104	-0.44%
2020/07/01	7	67.51	4	68.05	68.00	3	9,887	0.03%
2020/06/30	2	67.10	1	67.40	67.60	1	9,908	0.01%
2020/06/29	1	67.40	2	68.00	67.30	-1	9,975	-0.01%
2020/06/24	3	67.93	4	67.68	68.00	-1	10,071	-0.01%
2020/06/23	3	67.93	0	0.00	67.80	3	10,170	0.03%
2020/06/22	2	68.40	5	67.94	68.20	-3	10,310	-0.03%
2020/06/19	0	0.00	3	68.10	68.20	-3	10,480	-0.03%
2020/06/18	4	66.95	0	0.00	67.50	4	10,454	0.04%
2020/06/17	1	67.80	0	0.00	68.00	1	10,597	0.01%
2020/06/16	0	0.00	7	67.63	67.30	-7	10,947	-0.06%
2020/06/15	5	66.02	0	0.00	65.60	5	11,239	0.04%
2020/06/12	0	0.00	3	64.87	66.30	-3	11,406	-0.03%
2020/06/11	4	67.13	2	66.30	66.50	2	11,576	0.02%
2020/06/10	1	67.90	4	67.55	68.00	-3	11,675	-0.03%
2020/06/09	2	67.30	201	66.80	66.20	-199	11,883	-1.67%	大賣/鉅額交易
2020/06/08	4	68.08	5	68.60	68.00	-1	12,024	-0.01%
2020/06/05	0	0.00	3	68.17	68.20	-3	11,980	-0.03%
2020/06/04	4	66.80	1	67.20	66.80	3	11,922	0.03%
2020/06/03	7	65.30	52	65.45	66.50	-45	12,037	-0.37%
2020/06/02	6	63.08	2	63.20	63.50	4	11,846	0.03%
2020/06/01	1	62.70	46	62.78	62.80	-45	11,862	-0.38%
2020/05/29	1	61.60	6	61.62	61.80	-5	11,822	-0.04%
2020/05/28	9	61.50	2	61.60	61.30	7	11,579	0.06%
2020/05/27	3	61.37	0	0.00	61.00	3	11,656	0.03%
2020/05/26	23	61.36	4.1	61.86	61.40	18.9	11,723	0.16%
2020/05/25	2	61.00	0	0.00	61.10	2	11,733	0.02%
2020/05/22	48	61.79	4.2	62.01	61.30	43.8	11,709	0.37%
2020/05/21	2	62.45	3.5	62.69	63.00	-1.5	11,682	-0.01%
2020/05/20	2	61.55	1	61.30	61.70	1	11,415	0.01%
2020/05/19	1	62.00	0	0.00	62.20	1	11,304	0.01%
2020/05/18	14	64.29	0	0.00	62.60	14	11,249	0.12%
2020/05/13	11	66.72	1	67.10	68.00	10	11,150	0.09%
2020/05/08	0	0.00	3	67.87	67.60	-3	11,212	-0.03%
2020/05/07	0	0.00	7	65.73	66.20	-7	11,275	-0.06%
2020/05/06	0	0.00	2	64.40	64.40	-2	11,311	-0.02%
2020/05/05	1	65.40	0	0.00	65.00	1	11,260	0.01%
2020/05/04	4	64.13	1	64.40	64.40	3	11,292	0.03%
2020/04/29	0	0.00	1	65.90	65.30	-1	11,365	-0.01%
2020/04/28	2	64.70	0	0.00	64.80	2	11,470	0.02%
2020/04/27	0	0.00	12	65.22	65.30	-12	11,653	-0.10%
2020/04/24	1	63.50	1	63.10	63.10	0	11,585	0.00%
2020/04/23	3	63.13	2	63.70	63.30	1	11,663	0.01%
2020/04/22	3	61.57	0	0.00	62.60	3	11,688	0.03%
2020/04/21	10	64.70	6	63.72	63.10	4	11,654	0.03%
2020/04/17	4	66.60	5	66.08	66.80	-1	11,566	-0.01%
2020/04/15	3	65.40	5	65.82	65.50	-2	11,416	-0.02%
2020/04/14	1	65.00	16	64.26	65.00	-15	11,362	-0.13%
2020/04/13	2	62.00	1	61.40	62.00	1	11,287	0.01%
2020/04/10	5	61.74	3	61.67	61.50	2	11,466	0.02%
2020/04/09	1	63.30	5	62.10	62.20	-4	11,485	-0.03%
2020/04/08	9	61.92	4	62.30	62.00	5	11,471	0.04%
2020/04/07	5	61.30	20.4	60.87	61.70	-15.4	11,386	-0.14%
2020/04/01	14	57.24	0	0.00	57.20	14	11,185	0.13%
2020/03/31	69	58.80	0	0.00	58.60	69	11,129	0.62%
2020/03/30	31	58.80	2	57.50	59.20	29	10,968	0.26%
2020/03/27	106	59.89	3	61.23	59.80	103	10,829	0.95%	大買/鉅額交易
2020/03/26	0	0.00	1	58.20	59.80	-1	10,723	-0.01%
2020/03/25	8	58.05	14	58.86	58.90	-6	10,656	-0.06%
2020/03/24	2	54.60	2	54.50	54.30	0	10,519	0.00%
2020/03/23	0	0.00	4	51.40	51.00	-4	10,435	-0.04%
2020/03/20	15	53.41	2.5	54.04	54.20	12.5	10,359	0.12%
2020/03/19	6	51.50	0	0.00	50.20	6	10,011	0.06%
2020/03/18	4	56.03	0	0.00	55.50	4	10,048	0.04%
2020/03/17	0	0.00	5	57.50	57.70	-5	10,224	-0.05%
2020/03/16	2	60.50	0	0.00	59.30	2	10,022	0.02%
2020/03/13	4	59.18	12	61.46	61.00	-8	9,798	-0.08%
2020/03/12	9	63.87	4	64.45	62.70	5	9,516	0.05%
2020/03/11	5	68.46	6	68.47	67.30	-1	9,733	-0.01%
2020/03/10	32	68.50	1	67.90	68.00	31	9,658	0.32%
2020/03/09	13	69.28	4	69.20	68.90	9	9,586	0.09%
2020/03/06	16	71.43	12	71.45	71.50	4	9,420	0.04%
2020/03/05	11	73.28	1	73.80	73.60	10	9,344	0.11%
2020/03/04	6	72.50	1	72.50	72.50	5	9,349	0.05%
2020/03/03	43	71.21	62.1	72.40	72.50	-19.1	9,314	-0.20%
2020/03/02	7	70.26	0	70.20	70.10	7	9,187	0.08%
2020/02/24	11	73.97	1	74.00	73.90	10	9,016	0.11%
2020/02/21	1	75.50	0	0.00	75.20	1	9,019	0.01%
2020/02/20	0	0.00	5	77.20	75.60	-5	9,036	-0.06%
2020/02/19	12	74.97	23	76.62	76.40	-11	9,065	-0.12%
2020/02/18	15	75.45	0	0.00	75.60	15	8,985	0.17%
2020/02/14	2	77.40	1	77.40	77.40	1	8,831	0.01%
2020/02/13	5	77.50	0	0.00	77.50	5	8,799	0.06%
2020/02/12	1	77.50	5	78.00	77.50	-4	8,803	-0.05%
2020/02/11	0.5	76.20	10	76.47	76.20	-9.5	8,754	-0.11%
2020/02/10	1	74.80	1	74.60	74.90	0	8,744	0.00%
2020/02/07	8	74.81	0	0.00	74.80	8	8,701	0.09%
2020/02/06	0	0.00	2	77.35	77.90	-2	8,646	-0.02%
2020/02/05	0	0.00	10	75.30	74.80	-10	8,659	-0.12%
2020/02/04	1	74.00	47	72.10	73.70	-46	8,637	-0.53%
2020/02/03	5	71.66	1	71.20	72.80	4	8,920	0.04%
2020/01/31	14	73.97	13	74.65	74.60	1	8,719	0.01%
2020/01/30	3	74.00	10	73.80	74.10	-7	8,623	-0.08%
2020/01/17	1	78.90	0	0.00	79.30	1	8,578	0.01%
2020/01/16	64	79.31	4	79.10	79.30	60	8,546	0.70%
2020/01/15	0	0.00	9.5	81.96	81.10	-9.5	8,523	-0.11%
2020/01/14	4	81.18	19	80.94	81.20	-15	8,463	-0.18%
2020/01/13	1	79.50	2	80.20	80.70	-1	8,442	-0.01%
2020/01/10	11	79.29	4	79.28	79.60	7	8,495	0.08%
2020/01/09	0	0.00	7	79.79	79.80	-7	8,521	-0.08%
2020/01/08	5	78.44	0	0.00	77.40	5	8,510	0.06%
2020/01/07	1	78.50	0	0.00	78.70	1	8,542	0.01%
2020/01/06	17	79.57	0	0.00	78.70	17	8,755	0.19%
2020/01/03	1	81.50	6	83.17	81.80	-5	8,582	-0.06%
2020/01/02	27	83.11	6	82.73	82.80	21	8,527	0.25%
2019/12/31	2	83.40	1	83.60	83.20	1	8,480	0.01%
2019/12/30	1	84.40	0	0.00	84.40	1	8,544	0.01%
2019/12/27	0	0.00	5	84.92	85.20	-5	8,590	-0.06%
2019/12/26	1.3	83.79	1	83.20	83.50	0.3	8,570	0.00%
2019/12/25	1	83.90	1	84.30	83.90	0	8,771	0.00%
2019/12/24	0	0.00	0.2	84.40	84.80	-0.2	8,826	0.00%
2019/12/23	0	0.00	2.2	85.18	85.40	-2.2	8,875	-0.02%
2019/12/20	5	84.68	2	84.30	84.60	3	8,966	0.03%
2019/12/19	14	85.10	2	85.50	84.30	12	8,871	0.14%
2019/12/18	1	85.30	0	0.00	85.40	1	8,868	0.01%
2019/12/17	1	84.30	2	84.70	85.00	-1	8,897	-0.01%
2019/12/16	3	84.80	3	85.27	84.10	0	8,840	0.00%
2019/12/13	28	85.85	13	85.42	85.20	15	8,802	0.17%
2019/12/12	17	83.78	83	83.44	84.60	-66	8,463	-0.78%
2019/12/11	5	80.10	4	80.20	80.40	1	8,097	0.01%
2019/12/10	1	79.90	1.6	79.96	80.10	-0.6	8,112	-0.01%
2019/12/09	0	0.00	5.5	79.42	80.00	-5.5	8,131	-0.07%
2019/12/06	8	81.21	10	80.51	79.70	-2	8,083	-0.02%
2019/12/04	1	75.20	0	0.00	75.00	1	7,606	0.01%
2019/12/03	0	0.00	5	75.30	75.50	-5	7,716	-0.06%
2019/11/29	3	75.20	0	0.00	75.60	3	7,862	0.04%
2019/11/28	1	77.00	2	77.00	77.00	-1	7,783	-0.01%
2019/11/27	0	0.00	0.3	77.10	77.10	-0.3	7,896	0.00%
2019/11/26	0	0.00	4	77.53	77.30	-4	7,862	-0.05%
2019/11/25	1	77.40	0	0.00	77.00	1	7,680	0.01%
2019/11/22	0	0.00	1	77.90	77.80	-1	7,778	-0.01%
2019/11/21	24	77.33	0	0.00	77.60	24	7,774	0.31%
2019/11/20	1	80.20	2	79.95	79.70	-1	7,740	-0.01%
2019/11/19	1	79.00	0	0.00	79.00	1	7,789	0.01%
2019/11/18	1	79.50	0	0.00	79.70	1	7,801	0.01%
2019/11/15	1.5	78.87	5	78.70	78.20	-3.5	7,873	-0.04%
2019/11/13	0.5	77.90	0	0.00	78.00	0.5	7,971	0.01%
2019/11/11	1	77.60	0	0.00	78.00	1	8,151	0.01%
2019/11/08	3	78.40	0	0.00	78.30	3	8,226	0.04%
2019/11/07	0	0.00	6.5	79.87	79.70	-6.5	8,241	-0.08%
2019/11/06	0	0.00	1	79.60	79.60	-1	8,235	-0.01%
2019/11/05	4	80.00	2	80.10	80.00	2	8,257	0.02%
2019/11/04	2	80.65	5	80.70	80.50	-3	8,371	-0.04%
2019/11/01	12.1	79.96	0	0.00	80.00	12.1	8,352	0.14%
2019/10/31	11.1	80.13	17	80.02	79.50	-5.9	8,472	-0.07%
2019/10/29	2	78.00	2	78.35	78.30	0	8,188	0.00%
2019/10/28	2	78.55	1	78.00	78.10	1	8,187	0.01%
2019/10/24	8	79.09	3	78.93	79.20	5	8,088	0.06%
2019/10/23	0	0.00	3.5	78.71	78.60	-3.5	8,067	-0.04%
2019/10/22	0	0.00	2	78.00	78.00	-2	8,044	-0.02%
2019/10/21	5	77.70	0	0.00	77.70	5	8,103	0.06%
2019/10/18	1	77.90	1	77.80	78.00	0	8,128	0.00%
2019/10/17	0	0.00	1	77.10	77.40	-1	8,228	-0.01%
2019/10/16	1	76.40	2	77.00	77.00	-1	8,205	-0.01%
2019/10/15	1	78.20	2	76.95	76.80	-1	8,254	-0.01%
2019/10/14	7	76.80	24	77.00	76.80	-17	8,264	-0.21%
2019/10/09	0	0.00	1	72.90	72.40	-1	8,101	-0.01%
2019/10/08	2	73.75	27	74.00	74.00	-25	8,099	-0.31%
2019/10/07	2	73.30	4.7	73.28	73.40	-2.7	8,278	-0.03%
2019/10/04	0	0.00	1	72.40	72.80	-1	8,355	-0.01%
2019/10/03	16	71.98	1.1	72.91	72.30	14.9	8,300	0.18%
2019/10/02	2	72.50	2	73.00	73.30	0	8,296	0.00%
2019/10/01	3	73.40	10	73.05	73.50	-7	8,350	-0.08%
2019/09/27	2	71.60	3	70.90	70.80	-1	8,282	-0.01%
2019/09/26	1	71.70	0	0.00	71.40	1	8,331	0.01%
2019/09/25	16	70.47	1	70.70	71.30	15	8,390	0.18%
2019/09/23	1	73.50	0	0.00	73.10	1	8,466	0.01%
2019/09/20	0	0.00	20	73.20	73.30	-20	8,498	-0.24%
2019/09/19	0	0.00	2	73.10	73.20	-2	8,464	-0.02%
2019/09/17	0	0.00	4	72.93	73.10	-4	8,568	-0.05%
2019/09/12	0	0.00	1.1	71.95	72.00	-1.1	8,641	-0.01%
2019/09/09	0	0.00	1	72.17	71.60	-1	8,867	-0.01%
2019/09/06	0	0.00	1	72.00	71.90	-1	8,940	-0.01%
2019/09/05	1	71.60	4	71.80	72.00	-3	8,908	-0.03%
2019/09/04	1	70.70	0.5	70.90	71.30	0.5	8,789	0.01%
2019/09/03	21	69.72	0	0.00	69.50	21	8,737	0.24%
2019/09/02	1	71.50	5	71.18	71.50	-4	8,712	-0.05%
2019/08/30	1	71.40	49	71.53	71.40	-48	8,733	-0.55%
2019/08/29	0	0.00	1	69.30	69.90	-1	8,673	-0.01%
2019/08/28	1	68.50	0	0.00	69.00	1	8,764	0.01%
2019/08/27	2	68.85	0	0.00	69.00	2	8,869	0.02%
2019/08/26	20	68.50	1	69.10	68.40	19	8,972	0.21%
2019/08/23	6	70.88	200.5	70.50	70.70	-194.5	9,005	-2.16%	大賣/鉅額交易
2019/08/22	0	0.00	2	70.25	70.70	-2	9,030	-0.02%
2019/08/19	0	0.00	4	68.50	68.70	-4	9,189	-0.04%
2019/08/16	0	0.00	0.2	67.00	67.10	-0.2	9,386	0.00%
2019/08/15	3	67.10	1	67.50	67.00	2	9,413	0.02%
2019/08/14	2	67.70	6	68.65	68.30	-4	9,544	-0.04%
2019/08/13	0.4	66.60	0	0.00	66.60	0.4	9,528	0.00%
2019/08/12	3	69.00	1	68.90	68.90	2	9,513	0.02%
2019/08/08	0	0.00	1	68.90	68.90	-1	9,494	-0.01%
2019/08/07	0	0.00	0.1	68.70	68.80	-0.1	9,495	0.00%
2019/08/06	1	66.90	1	67.60	68.30	0	9,502	0.00%
2019/08/05	1	68.90	0	0.00	68.80	1	9,329	0.01%
2019/08/02	1	68.50	7	68.59	68.80	-6	9,263	-0.06%
2019/08/01	1	69.40	30	69.70	69.40	-29	9,148	-0.32%
2019/07/31	1	70.50	0	0.00	69.90	1	9,127	0.01%
2019/07/30	0	0.00	1	69.80	69.70	-1	9,073	-0.01%
2019/07/26	25	69.48	2	69.35	69.60	23	9,208	0.25%
2019/07/25	0	0.00	2	71.00	71.00	-2	9,277	-0.02%
2019/07/23	0	0.00	1	71.20	71.00	-1	9,462	-0.01%
2019/07/19	2	69.95	33	70.48	70.40	-31	9,486	-0.33%
2019/07/17	8	67.50	1	67.60	67.50	7	9,487	0.07%
2019/07/16	2.7	69.02	5	69.50	69.10	-2.3	9,416	-0.02%
2019/07/15	0	0.00	11	68.84	69.10	-11	9,449	-0.12%
2019/07/12	3	68.00	0	0.00	67.50	3	9,592	0.03%
2019/07/11	0	0.00	25.2	68.59	68.40	-25.2	10,008	-0.25%
2019/07/10	20	66.50	5	66.20	66.10	15	9,776	0.15%
2019/07/08	30	64.62	0	0.00	64.50	30	9,752	0.31%
2019/07/05	5	65.40	11	66.25	66.20	-6	9,730	-0.06%
2019/07/04	28	66.08	0	0.00	65.30	28	9,683	0.29%
2019/07/03	1	64.50	1	64.70	64.40	0	9,581	0.00%
2019/07/02	5	65.44	1	64.60	64.60	4	9,582	0.04%
2019/07/01	2	65.50	74	66.95	66.10	-72	9,615	-0.75%
2019/06/27	0	0.00	21	61.72	62.80	-21	9,949	-0.21%
2019/06/26	43	60.55	25	61.00	60.50	18	9,960	0.18%
2019/06/25	31	62.27	3	61.30	61.30	28	9,956	0.28%
2019/06/24	3	62.30	0	0.00	63.00	3	10,142	0.03%
2019/06/21	41	63.01	1	63.50	63.20	40	10,262	0.39%
2019/06/20	0	0.00	17	62.02	62.50	-17	10,219	-0.17%
2019/06/19	18	62.39	10	61.73	62.30	8	10,393	0.08%
2019/06/17	4	59.10	1	59.20	58.40	3	10,296	0.03%
2019/06/14	4	60.05	0	0.00	60.00	4	10,305	0.04%
2019/06/13	0	0.00	1	60.10	60.60	-1	10,283	-0.01%
2019/06/11	0	0.00	1.1	60.50	60.50	-1.1	10,383	-0.01%
2019/06/10	1	60.00	0	0.00	59.90	1	10,344	0.01%
2019/06/06	2	58.75	1	59.00	58.70	1	10,348	0.01%
2019/06/05	1	59.70	2	60.00	60.00	-1	10,363	-0.01%
2019/06/04	3	59.13	1	59.50	59.00	2	10,403	0.02%
2019/06/03	2	59.65	1	60.40	60.00	1	10,359	0.01%
2019/05/30	2.1	58.63	0	0.00	58.60	2.1	10,173	0.02%
2019/05/28	1	58.40	0	0.00	58.40	1	10,391	0.01%
2019/05/27	11	58.59	0	0.00	58.70	11	10,310	0.11%
2019/05/24	2	58.90	15	58.80	58.60	-13	10,320	-0.13%
2019/05/23	10	58.80	6	58.63	58.30	4	10,236	0.04%
2019/05/22	1	63.00	0	0.00	62.90	1	9,971	0.01%
2019/05/21	15	62.80	3	62.10	62.60	12	9,963	0.12%
2019/05/20	5	65.00	0	0.00	64.50	5	9,737	0.05%
2019/05/17	2	66.50	0	0.00	65.60	2	9,654	0.02%
2019/05/16	0	0.00	1	69.00	68.50	-1	9,537	-0.01%
2019/05/14	1	67.10	0	0.00	66.80	1	9,451	0.01%
2019/05/13	1	68.00	0.3	68.00	68.00	0.7	9,360	0.01%
2019/05/09	0	0.00	1.1	69.40	69.40	-1.1	9,431	-0.01%
2019/05/08	22	69.34	22	69.86	70.00	0	9,355	0.00%
2019/05/06	6	70.05	0	0.00	71.40	6	9,312	0.06%
2019/05/03	0	0.00	5.2	71.77	72.00	-5.2	9,211	-0.06%
2019/05/02	23	71.03	20	71.40	70.70	3	9,077	0.03%
2019/04/30	0	0.00	1	72.10	71.70	-1	8,938	-0.01%
2019/04/29	1	72.10	0	0.00	71.60	1	8,846	0.01%
2019/04/26	0	0.00	1	73.10	73.10	-1	8,692	-0.01%
2019/04/25	0	0.00	4	74.13	73.60	-4	8,641	-0.05%
2019/04/23	3	74.27	3	74.77	74.30	0	8,439	0.00%
2019/04/19	0	0.00	0.1	75.00	75.50	-0.1	8,333	0.00%
2019/04/18	0	0.00	1.3	75.51	74.10	-1.3	8,182	-0.02%
2019/04/17	2	76.40	6.3	75.09	75.20	-4.3	8,000	-0.05%
2019/04/15	0	0.00	2	70.55	71.00	-2	7,643	-0.03%
2019/04/12	1	69.80	0	0.00	69.70	1	7,682	0.01%
2019/04/11	0	0.00	1	70.70	71.40	-1	7,774	-0.01%
2019/04/10	2	71.35	13	71.23	71.80	-11	7,888	-0.14%
2019/04/09	1	70.60	0	0.00	70.80	1	7,839	0.01%
2019/04/08	0	0.00	3	71.47	70.60	-3	7,828	-0.04%
2019/04/03	1	70.60	23	71.00	70.80	-22	7,723	-0.28%
2019/04/02	4	71.15	4.2	71.26	70.60	-0.2	7,607	0.00%
2019/04/01	2	68.90	3	68.57	68.70	-1	7,262	-0.01%
2019/03/29	22	67.66	0	0.00	67.50	22	7,033	0.31%
2019/03/28	0	0.00	2	67.90	67.70	-2	7,034	-0.03%
2019/03/27	8	68.44	40	69.02	68.40	-32	7,012	-0.46%
2019/03/26	2	68.20	11.2	67.12	67.50	-9.2	6,729	-0.14%
2019/03/25	2	64.90	0	0.00	65.00	2	6,562	0.03%
2019/03/22	19	65.61	41.1	65.28	65.90	-22.1	6,510	-0.34%
2019/03/21	0	0.00	1	63.40	63.70	-1	6,275	-0.02%
2019/03/20	1	63.10	9	63.40	63.00	-8	6,223	-0.13%
2019/03/19	1	62.70	0	0.00	62.60	1	6,138	0.02%
2019/03/14	0.9	62.90	0	0.00	63.00	0.9	5,904	0.02%
2019/03/13	0	0.00	1	63.20	63.00	-1	6,077	-0.02%
2019/03/12	1	62.80	0	0.00	62.90	1	6,090	0.02%
2019/03/11	16	62.96	0	0.00	62.20	16	6,135	0.26%
2019/03/08	0	0.00	20	63.70	63.50	-20	6,254	-0.32%
2019/03/07	20	63.85	33	64.21	63.10	-13	6,360	-0.20%
2019/03/06	41	64.08	2	64.70	64.00	39	6,505	0.60%
2019/03/04	25	62.10	26	62.53	63.80	-1	6,652	-0.02%
2019/02/27	7	63.13	0	0.00	62.90	7	6,563	0.11%
2019/02/26	2	62.80	4	64.38	64.50	-2	6,364	-0.03%
2019/02/25	21.4	62.00	8	61.55	62.00	13.4	6,185	0.22%
2019/02/22	1	59.60	4	59.70	59.80	-3	6,319	-0.05%
2019/02/21	4	59.60	0	0.00	59.90	4	6,438	0.06%
2019/02/20	20	59.90	3	59.93	60.40	17	6,453	0.26%
2019/02/13	5	59.64	0	0.00	59.60	5	6,630	0.08%
2019/02/11	0	0.00	1	60.10	58.80	-1	6,641	-0.02%
2019/01/30	0	0.00	1	60.00	60.00	-1	6,624	-0.02%
2019/01/29	4	59.38	2	59.80	59.90	2	6,593	0.03%
2019/01/28	0	0.00	1	60.80	60.50	-1	6,591	-0.02%
2019/01/25	1	60.50	2	60.50	60.50	-1	6,638	-0.02%
2019/01/23	1	58.50	0	0.00	58.30	1	6,728	0.01%
2019/01/21	0	0.00	1	59.20	58.80	-1	6,848	-0.01%
2019/01/18	0	0.00	1	58.70	58.80	-1	6,907	-0.01%
2019/01/17	1	58.20	7	58.31	58.10	-6	6,967	-0.09%
2019/01/16	0	0.00	1	58.90	58.60	-1	7,031	-0.01%
2019/01/15	0	0.00	2	58.00	58.60	-2	7,036	-0.03%
2019/01/09	1	56.10	4	56.15	56.30	-3	7,187	-0.04%
2019/01/08	0.5	55.20	0	0.00	55.20	0.5	7,152	0.01%
2019/01/07	8	55.28	0	0.00	55.00	8	7,232	0.11%
2019/01/04	2.3	55.03	0	0.00	55.20	2.3	7,246	0.03%
2019/01/03	2	55.05	1	55.60	56.00	1	7,624	0.01%
2019/01/02	4	56.80	0	0.00	56.50	4	7,538	0.05%
2018/12/28	0	0.00	1	58.30	58.30	-1	7,481	-0.01%
2018/12/26	2	57.10	0	0.00	57.00	2	7,610	0.03%
2018/12/25	3	57.20	6	57.43	57.30	-3	7,673	-0.04%
2018/12/24	4.3	58.80	1	59.10	58.10	3.3	7,704	0.04%
2018/12/11	1	58.80	1	59.50	58.80	0	7,865	0.00%
2018/12/07	6	60.00	0	0.00	60.20	6	7,943	0.08%
2018/12/06	1	60.80	5	61.20	59.70	-4	7,958	-0.05%
2018/12/05	0	0.00	3	62.50	62.80	-3	7,815	-0.04%
2018/12/04	1	64.00	20	64.90	64.60	-19	7,838	-0.24%
2018/12/03	20	64.50	2	64.95	64.50	18	7,809	0.23%
2018/11/30	1	61.90	5	61.90	62.40	-4	7,672	-0.05%
2018/11/29	0	0.00	1	63.70	62.00	-1	7,506	-0.01%
2018/11/28	2	59.80	6	61.25	62.50	-4	7,288	-0.05%
2018/11/27	0	0.00	3	57.77	58.00	-3	7,017	-0.04%
2018/11/26	0	0.00	3	57.17	57.40	-3	7,023	-0.04%
2018/11/23	1	56.20	0	0.00	56.40	1	6,968	0.01%
2018/11/22	3	56.67	0.2	56.70	56.50	2.8	6,958	0.04%
2018/11/21	2.6	56.71	0	0.00	56.60	2.6	6,904	0.04%
2018/11/20	8	57.95	4	57.70	57.60	4	6,686	0.06%
2018/11/19	2	59.60	0	0.00	59.70	2	6,557	0.03%
2018/11/16	6	60.12	1	60.20	60.30	5	6,541	0.08%
2018/11/14	1	59.50	0	0.00	59.50	1	6,473	0.02%
2018/11/13	1	59.50	0	0.00	59.50	1	6,465	0.02%
2018/11/09	4	60.65	0	0.00	60.60	4	6,359	0.06%
2018/11/07	3	61.40	0	0.00	61.20	3	6,456	0.05%
2018/11/02	1	62.30	0	0.00	62.60	1	6,580	0.02%
2018/11/01	1	61.90	0	0.00	62.60	1	6,624	0.02%
2018/10/31	1	61.00	0.5	62.30	62.40	0.5	6,676	0.01%
2018/10/24	2	61.90	2	62.00	62.20	0	6,781	0.00%
2018/10/23	0	0.00	1	62.00	61.90	-1	7,046	-0.01%
2018/10/22	3	62.03	0	0.00	62.20	3	7,161	0.04%
2018/10/19	2	61.20	0	0.00	62.40	2	7,181	0.03%
2018/10/18	2	63.20	0	0.00	63.20	2	7,076	0.03%
2018/10/16	0	0.00	1	64.40	64.00	-1	7,190	-0.01%
2018/10/12	1	62.40	1	63.70	63.70	0	7,249	0.00%
2018/10/11	6	61.83	4	63.38	61.80	2	7,236	0.03%
2018/10/08	3	70.10	2	69.80	69.70	1	6,754	0.01%
2018/10/05	1	71.70	0	0.00	70.70	1	6,736	0.01%
2018/10/04	2	73.20	0	0.00	73.10	2	6,728	0.03%
2018/10/03	0	0.00	2	75.50	75.40	-2	6,665	-0.03%
2018/10/02	3.9	74.37	0	0.00	74.90	3.9	6,633	0.06%
2018/10/01	5.5	75.23	3	75.67	74.90	2.5	6,591	0.04%
2018/09/28	0	0.00	2	75.30	74.50	-2	6,556	-0.03%
2018/09/27	0	0.00	1	74.00	74.10	-1	6,468	-0.02%
2018/09/26	2	74.05	0	0.00	74.10	2	6,459	0.03%
2018/09/25	0	0.00	1	74.50	74.30	-1	6,584	-0.02%
2018/09/21	0	0.00	2	74.00	73.50	-2	6,571	-0.03%
2018/09/20	0	0.00	1	73.40	72.70	-1	6,579	-0.02%
2018/09/19	0	0.00	2	72.90	73.00	-2	6,649	-0.03%
2018/09/14	0	0.00	1	72.50	72.70	-1	6,747	-0.01%
2018/09/13	3	70.33	2.2	71.22	71.40	0.8	6,778	0.01%
2018/09/12	1	70.10	1	70.60	70.60	0	6,791	0.00%
2018/09/10	1	71.00	1.5	69.73	69.60	-0.5	7,100	-0.01%
2018/09/07	0	0.00	3	72.00	71.70	-3	7,293	-0.04%
2018/09/06	1	73.00	0	0.00	72.50	1	7,379	0.01%
2018/09/04	2	73.90	0	0.00	73.90	2	7,585	0.03%
2018/08/31	1	74.00	3	74.43	75.30	-2	7,794	-0.03%
2018/08/30	4	74.30	0	0.00	74.30	4	7,859	0.05%
2018/08/29	0	0.00	2	74.60	74.80	-2	7,911	-0.03%
2018/08/27	2	73.20	0	0.00	73.10	2	8,023	0.02%
2018/08/20	0.3	73.20	0	0.00	73.20	0.3	8,311	0.00%
2018/08/16	2	72.20	2	73.50	73.10	0	8,322	0.00%
2018/08/14	2	74.20	0	74.80	74.90	2	8,290	0.02%
2018/08/13	0	0.00	1	75.00	74.60	-1	8,316	-0.01%
2018/08/10	1	76.10	4	76.18	76.70	-3	8,256	-0.04%
2018/08/09	5	78.42	1	78.30	78.50	4	8,283	0.05%
2018/08/08	0	0.00	4	78.33	78.40	-4	8,252	-0.05%
2018/08/07	0	0.00	2.5	77.44	77.40	-2.5	8,249	-0.03%
2018/08/06	4	77.60	0	0.00	77.60	4	8,261	0.05%
2018/08/02	6	77.83	4	77.35	76.60	2	8,462	0.02%
2018/08/01	5	77.80	3	77.90	78.00	2	8,496	0.02%
2018/07/31	10	77.05	36	78.23	78.40	-26	8,534	-0.30%
2018/07/30	40	79.00	15.5	78.74	78.50	24.5	8,504	0.29%
2018/07/27	20	73.25	27.4	73.61	74.60	-7.4	8,500	-0.09%
2018/07/26	0	0.00	3	71.63	71.20	-3	8,623	-0.03%
2018/07/25	2	70.50	0	0.00	70.20	2	9,070	0.02%
2018/07/24	0	0.00	15	70.60	70.70	-15	9,593	-0.16%
2018/07/23	15	70.20	0	0.00	70.00	15	9,653	0.16%
2018/07/20	5.1	70.70	0	0.00	70.60	5.1	9,641	0.05%
2018/07/18	0	0.00	1	72.50	72.60	-1	9,648	-0.01%
2018/07/17	0	0.00	1	71.10	71.40	-1	9,660	-0.01%
2018/07/13	0	0.00	2	72.00	72.10	-2	9,847	-0.02%
2018/07/11	1	69.00	10	69.27	69.40	-9	9,946	-0.09%
2018/07/10	10	69.90	10	70.80	69.60	0	10,034	0.00%
2018/07/09	10	70.00	0	0.00	70.00	10	10,147	0.10%
2018/07/03	1	70.80	4	69.20	69.50	-3	10,591	-0.03%
2018/07/02	10	72.10	20	71.68	70.90	-10	10,612	-0.09%
2018/06/29	0	0.00	0.1	71.50	71.60	-0.1	10,718	0.00%
2018/06/28	10	71.18	0	0.00	70.90	10	10,750	0.09%
2018/06/25	0	0.00	2	72.40	72.40	-2	10,955	-0.02%
2018/06/22	2	71.40	0	0.00	72.30	2	11,107	0.02%
2018/06/20	1	71.10	4	71.88	72.10	-3	11,268	-0.03%
2018/06/19	5	72.70	0	0.00	72.10	5	11,166	0.04%
2018/06/15	7	73.93	2	74.35	74.40	5	11,055	0.05%
2018/06/14	2	74.60	0	0.00	74.50	2	10,832	0.02%
2018/06/13	1	76.00	3	75.63	75.60	-2	10,810	-0.02%
2018/06/12	5.2	75.33	0	0.00	75.60	5.2	10,907	0.05%
2018/06/11	5	76.78	0	0.00	76.10	5	10,767	0.05%
2018/06/07	0	0.00	3	78.80	78.40	-3	10,951	-0.03%
2018/06/05	0	0.00	1	77.10	76.80	-1	11,093	-0.01%
2018/06/04	1	76.00	5	76.38	76.80	-4	11,302	-0.04%
2018/05/31	5	75.70	1	75.80	76.00	4	11,693	0.03%
2018/05/30	3	75.47	1	75.00	75.30	2	11,569	0.02%
2018/05/29	0	0.00	3	78.00	78.10	-3	11,440	-0.03%
2018/05/28	1	78.50	1	78.30	78.20	0	11,864	0.00%
2018/05/25	1	78.70	0	0.00	79.00	1	12,266	0.01%
2018/05/24	3	78.30	0	0.00	78.10	3	12,755	0.02%
2018/05/22	0	0.00	2.5	79.72	79.00	-2.5	13,796	-0.02%
2018/05/21	1	79.90	2.4	79.85	79.80	-1.4	14,317	-0.01%
2018/05/18	2	79.50	0	0.00	78.70	2	14,837	0.01%
2018/05/17	2	79.10	0	0.00	77.80	2	15,587	0.01%
2018/05/16	7.5	79.97	0	0.00	79.50	7.5	16,280	0.05%
2018/05/14	1	80.60	1.9	79.90	79.80	-0.9	18,193	-0.01%
2018/05/11	0	0.00	13	79.62	79.80	-13	19,498	-0.07%
2018/05/10	2	78.30	8	78.16	78.50	-6	20,801	-0.03%
2018/05/09	10	77.51	6	77.15	77.20	4	22,340	0.02%
2018/05/08	10	78.06	14	77.96	77.70	-4	24,370	-0.02%
2018/05/07	30	80.89	18	80.53	79.00	12	27,009	0.04%
2018/05/04	18	78.86	39	79.47	80.20	-21	29,040	-0.07%
2018/05/03	51	75.55	19	75.94	75.10	32	30,842	0.10%
2018/05/02	27	76.18	27.5	75.94	75.70	-0.5	36,334	0.00%
2018/04/30	56	80.26	53.5	83.35	80.30	2.5	38,764	0.01%