和碩 (4938)-凱基-三重券商分點個股進出

台股 » 個股 » 和碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和碩

(4938)

可現股當沖

股價
111.5
漲跌
--
漲幅
0.00%
成交量
7,325張
產業
上市電腦週邊類股
1655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

和碩 (4938)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/06/07	0.1	111.00	1	112.00	111.50	-0.9	15,714	-0.01%
2024/06/06	2	112.25	1	112.50	111.50	1	15,743	0.01%
2024/06/05	6	111.92	2	112.00	111.00	4	15,662	0.03%
2024/06/04	2	112.26	4	111.63	111.00	-2	15,552	-0.01%
2024/06/03	18.2	111.42	8	112.25	111.50	10.2	15,385	0.07%
2024/05/31	0	0.00	1	105.50	106.00	-1	15,048	-0.01%
2024/05/30	1.1	103.45	3	103.83	103.50	-1.9	14,835	-0.01%
2024/05/29	0	0.00	6	104.75	104.50	-6	14,754	-0.04%
2024/05/28	1	106.00	12	105.08	105.00	-11	14,637	-0.08%
2024/05/27	2.1	106.00	5	106.60	106.50	-2.9	14,628	-0.02%
2024/05/24	2	105.50	1.1	105.18	106.00	0.9	14,517	0.01%
2024/05/23	1.2	105.83	8	105.75	106.50	-6.8	14,405	-0.05%
2024/05/22	1	107.00	28.9	106.64	107.00	-27.9	14,264	-0.20%
2024/05/21	2.2	103.77	6	104.17	104.50	-3.8	14,142	-0.03%
2024/05/20	1	103.00	10	104.30	104.50	-9	13,993	-0.06%
2024/05/17	1	103.00	21	102.74	103.50	-20	13,873	-0.14%
2024/05/16	0	0.00	5	101.50	101.50	-5	13,709	-0.04%
2024/05/15	3	100.83	2.1	101.02	100.50	0.9	13,660	0.01%
2024/05/14	10.1	102.49	11.1	102.22	101.00	-1	13,646	-0.01%
2024/05/13	0	0.00	0	99.00	99.40	0	13,435	0.00%
2024/05/10	2	99.90	4	99.70	99.50	-2	13,421	-0.01%
2024/05/09	1	99.00	1	98.50	98.80	0	13,368	0.00%
2024/05/07	2	99.50	4	100.33	99.80	-2	13,394	-0.01%
2024/05/06	1.1	99.98	13	100.03	99.60	-11.9	13,351	-0.09%
2024/05/03	1	98.00	4	98.35	97.10	-3	13,267	-0.02%
2024/05/02	7	96.20	0.2	95.80	96.40	6.8	13,249	0.05%
2024/04/30	1	97.70	11.1	97.97	97.70	-10.1	13,446	-0.08%
2024/04/29	6	98.42	1	98.50	98.50	5	13,451	0.04%
2024/04/26	0	0.00	3	97.13	97.00	-3	13,432	-0.02%
2024/04/25	3	95.00	2	94.90	94.70	1	13,407	0.01%
2024/04/24	5	96.22	3.1	96.66	96.70	2	13,360	0.01%
2024/04/23	1	95.00	1	96.00	94.70	0	13,435	0.00%
2024/04/22	0.3	94.82	2	94.50	94.50	-1.8	13,481	-0.01%
2024/04/19	3.1	94.53	2	95.70	94.80	1.1	13,453	0.01%
2024/04/18	0	0.00	3	96.77	96.60	-3	13,250	-0.02%
2024/04/17	1	95.33	5.1	95.60	96.40	-4.1	13,289	-0.03%
2024/04/16	22.1	96.20	13.2	96.41	95.40	8.9	13,217	0.07%
2024/04/15	8	98.94	9.2	99.85	98.70	-1.2	12,982	-0.01%
2024/04/12	27.1	99.16	4	99.08	98.30	23.1	12,865	0.18%
2024/04/11	6	100.92	4.1	100.49	101.50	1.9	12,727	0.01%
2024/04/10	2	103.00	17	101.71	101.00	-15	12,741	-0.12%
2024/04/09	3	100.17	5	101.10	100.50	-2	12,653	-0.02%
2024/04/08	18	101.28	17	100.47	101.00	1	12,569	0.01%
2024/04/03	10.3	97.96	1	97.40	97.40	9.3	12,409	0.07%
2024/04/02	9	98.80	2	98.90	98.30	7	12,352	0.06%
2024/04/01	21.4	99.55	7	98.51	97.50	14.4	12,444	0.12%
2024/03/29	4	99.63	20.4	100.79	102.00	-16.4	12,305	-0.13%
2024/03/28	13	98.58	11	100.06	99.70	2	11,794	0.02%
2024/03/27	3	97.30	0	98.20	98.40	3	11,473	0.03%
2024/03/26	27.1	98.16	11	96.79	97.80	16.1	11,451	0.14%
2024/03/25	16	101.88	13	101.08	101.50	3	11,190	0.03%
2024/03/22	51	103.72	15.2	102.15	102.00	35.8	10,988	0.33%
2024/03/21	26	102.21	45.4	102.90	104.50	-19.4	10,738	-0.18%
2024/03/20	95.4	104.80	150.1	105.46	103.50	-54.7	10,139	-0.54%	大賣/
2024/03/19	141	97.52	71.2	97.34	100.00	69.8	8,878	0.79%	大買/
2024/03/18	1	90.40	5	90.50	91.00	-4	8,004	-0.05%
2024/03/15	7	89.14	4.1	89.12	89.10	2.9	7,842	0.04%
2024/03/14	3	88.17	3	88.43	88.60	0	7,682	0.00%
2024/03/13	4	89.55	192.7	89.96	89.90	-188.7	7,542	-2.50%	大賣/鉅額交易
2024/03/12	0	85.86	156.4	86.49	87.50	-156.4	7,197	-2.17%	大賣/鉅額交易
2024/03/11	0.1	84.70	1	85.10	85.10	-0.9	7,121	-0.01%
2024/03/08	1.6	85.78	3	86.00	85.30	-1.4	7,116	-0.02%
2024/03/07	10	85.40	0	0.00	85.40	10	7,063	0.14%
2024/03/06	0	85.60	3	86.30	86.50	-3	6,997	-0.04%
2024/03/05	0	86.10	2	86.00	86.50	-2	7,064	-0.03%
2024/03/04	0	86.00	0	0.00	86.00	0	7,086	0.00%
2024/03/01	0	85.40	1	85.00	84.90	-1	7,078	-0.01%
2024/02/29	0	85.04	0	0.00	85.50	0	7,042	0.00%
2024/02/27	0	0.00	5.1	84.51	84.30	-5.1	6,954	-0.07%
2024/02/26	0	85.60	2	85.50	85.60	-2	6,928	-0.03%
2024/02/23	1	86.60	5	86.70	85.90	-4	6,926	-0.06%
2024/02/22	0.1	86.60	2	86.80	86.60	-1.9	6,984	-0.03%
2024/02/21	0	0.00	4	85.75	85.90	-4	6,966	-0.06%
2024/02/20	0	85.10	2.1	85.48	85.50	-2.1	7,099	-0.03%
2024/02/19	0	84.20	3	84.90	84.80	-3	7,108	-0.04%
2024/02/16	2	84.40	0	0.00	84.70	2	7,199	0.03%
2024/02/15	2	83.40	0	0.00	83.70	2	7,308	0.03%
2024/02/05	2	84.30	7	84.60	84.50	-5	7,268	-0.07%
2024/02/02	2	83.90	5	84.12	84.30	-3	7,266	-0.04%
2024/02/01	0	83.85	7	83.73	84.10	-7	7,299	-0.10%
2024/01/31	6	82.85	0	0.00	82.70	6	7,276	0.08%
2024/01/30	3	83.70	0	0.00	83.80	3	7,219	0.04%
2024/01/29	0	84.39	14	84.23	84.20	-14	7,241	-0.19%
2024/01/26	13	83.16	1	83.20	83.30	12	7,212	0.17%
2024/01/25	14	84.98	5	84.20	84.20	9	7,174	0.13%
2024/01/24	10	85.94	8	86.00	86.10	2	7,126	0.03%
2024/01/23	4.5	82.59	1	83.50	83.50	3.5	6,876	0.05%
2024/01/22	4	83.50	0	0.00	83.00	4	6,794	0.06%
2024/01/19	1	82.11	2	82.50	82.60	-1	6,812	-0.01%
2024/01/18	0	80.50	1	80.70	80.70	-1	6,816	-0.01%
2024/01/17	6	80.93	3	80.90	80.80	3	6,811	0.04%
2024/01/16	3	81.70	1	82.09	81.80	2	6,705	0.03%
2024/01/15	2	82.80	0	0.00	82.40	2	6,637	0.03%
2024/01/12	4	82.95	3	82.60	83.00	1	6,638	0.02%
2024/01/11	1.1	82.49	26	82.18	82.50	-24.9	6,663	-0.37%
2024/01/10	10	83.70	3	82.90	82.90	7	6,595	0.11%
2024/01/09	6	84.52	0.5	83.50	83.80	5.5	6,670	0.08%
2024/01/08	0	84.10	11	84.36	83.90	-11	6,669	-0.16%
2024/01/05	1	84.30	6	84.13	83.90	-5	6,640	-0.08%
2024/01/04	5	84.30	4.5	84.42	84.60	0.5	6,633	0.01%
2024/01/03	1	86.10	2.1	85.37	85.90	-1	6,624	-0.02%
2024/01/02	10	86.70	11	86.58	87.40	-1	6,564	-0.02%
2023/12/29	26.2	85.51	0	0.00	87.30	26.2	6,566	0.40%
2023/12/28	22	89.82	4	88.73	88.20	18	6,480	0.28%
2023/12/27	15	89.15	12.1	89.47	89.50	2.9	6,434	0.05%
2023/12/26	0	87.90	14.2	87.81	88.00	-14.2	6,217	-0.23%
2023/12/25	0	86.60	5	86.64	86.80	-5	6,146	-0.08%
2023/12/22	0	0.00	0.1	85.10	85.80	-0.1	6,086	0.00%
2023/12/21	10	85.20	0	0.00	85.90	10	5,982	0.17%
2023/12/20	12	85.75	2.1	86.00	86.50	9.9	5,833	0.17%
2023/12/18	1	83.84	3.1	85.29	85.50	-2.1	5,517	-0.04%
2023/12/15	0	0.00	11	84.85	84.50	-11	5,391	-0.20%
2023/12/14	2	85.25	12.1	85.12	85.50	-10.1	5,312	-0.19%
2023/12/13	0	0.00	14	84.50	84.80	-14	5,223	-0.27%
2023/12/12	1	83.20	1	83.00	83.10	0	5,215	0.00%
2023/12/11	1	82.40	1	82.10	82.50	0	5,183	0.00%
2023/12/08	0	0.00	3	81.33	81.70	-3	5,160	-0.06%
2023/12/07	0	81.20	1	81.49	81.10	-1	5,228	-0.02%
2023/12/06	0	0.00	1	81.10	81.30	-1	5,337	-0.02%
2023/12/04	0	0.00	1	80.61	80.90	-1	5,339	-0.02%
2023/12/01	1	81.00	1.1	81.09	81.30	-0.1	5,371	0.00%
2023/11/29	0.1	81.50	1	82.00	81.70	-0.9	5,281	-0.02%
2023/11/27	0	0.00	1	81.10	80.80	-1	5,313	-0.02%
2023/11/24	1	80.80	3	80.90	80.80	-2	5,343	-0.04%
2023/11/21	1	81.40	3	81.60	81.90	-2	5,630	-0.04%
2023/11/20	1	80.80	2	81.00	81.10	-1	5,878	-0.02%
2023/11/17	0	0.00	14.1	80.06	80.80	-14.1	5,985	-0.24%
2023/11/16	2	80.00	4	79.93	80.00	-2	5,989	-0.03%
2023/11/15	2	80.50	4	79.87	80.00	-2	6,078	-0.03%
2023/11/14	1	79.20	24	79.25	79.50	-23	6,138	-0.37%
2023/11/13	18	77.52	10	77.90	77.90	8	6,124	0.13%
2023/11/10	0	0.00	12	78.12	78.30	-12	6,225	-0.19%
2023/11/08	0	0.00	5	77.50	78.00	-5	6,356	-0.08%
2023/11/07	0	0.00	21	77.97	78.00	-21	6,421	-0.33%
2023/11/06	0	0.00	2.1	77.64	77.50	-2.1	6,614	-0.03%
2023/11/03	0	0.00	4	77.00	76.70	-4	6,670	-0.06%
2023/11/01	5	76.70	3.2	76.37	76.90	1.8	6,838	0.03%
2023/10/31	2	75.05	0	0.00	75.40	2	6,907	0.03%
2023/10/30	2	76.85	1	76.50	76.50	1	6,963	0.01%
2023/10/27	0	76.90	0	0.00	76.60	0	7,002	0.00%
2023/10/24	17	75.86	4	76.50	76.80	13	7,382	0.18%
2023/10/23	0.2	75.50	0	0.00	75.40	0.2	7,533	0.00%
2023/10/20	5	75.26	1	75.80	76.00	4	7,910	0.05%
2023/10/19	2	76.10	0	0.00	76.60	2	8,293	0.02%
2023/10/18	1	76.60	12	76.59	76.90	-11	8,554	-0.13%
2023/10/17	23	76.70	1	79.50	77.00	22	8,891	0.25%
2023/10/16	0	77.70	11	77.63	77.60	-11	9,690	-0.11%
2023/10/12	5	78.20	6	78.77	78.90	-1	12,173	-0.01%
2023/10/11	7	78.44	8.2	78.37	78.10	-1.2	12,236	-0.01%
2023/10/06	0	0.00	15	77.60	77.60	-15	12,366	-0.12%
2023/10/05	0	0.00	1.1	77.56	77.70	-1.1	12,401	-0.01%
2023/10/04	1.1	75.82	0.1	76.60	76.20	1	12,360	0.01%
2023/10/03	0.1	77.40	0.2	77.46	77.40	-0.1	12,355	0.00%
2023/10/02	10	77.10	0	76.98	76.60	10	12,385	0.08%
2023/09/28	0	0.00	0	76.30	76.60	0	12,507	0.00%
2023/09/27	0	0.00	6.2	75.89	76.30	-6.2	12,570	-0.05%
2023/09/26	0	76.20	17	76.04	76.00	-17	12,860	-0.13%
2023/09/25	10	76.50	0	0.00	76.70	10	13,053	0.08%
2023/09/22	0	0.00	20	76.85	77.00	-20	13,190	-0.15%
2023/09/21	45	76.40	1	76.22	76.50	44	13,295	0.33%
2023/09/20	0	0.00	1	77.60	77.00	-1	13,295	-0.01%
2023/09/19	2	78.05	10	78.10	77.20	-8	13,334	-0.06%
2023/09/18	0	0.00	47	77.31	77.30	-47	13,443	-0.35%
2023/09/14	10	77.60	13.1	77.70	77.50	-3.1	13,389	-0.02%
2023/09/13	0	0.00	6	76.63	76.80	-6	13,514	-0.04%
2023/09/12	0.1	76.30	233.1	76.28	76.70	-233	14,226	-1.64%	大賣/鉅額交易
2023/09/11	117	75.73	5	75.24	74.90	112	14,315	0.78%	大買/鉅額交易
2023/09/08	1	77.80	2	78.00	78.10	-1	14,255	-0.01%
2023/09/07	3	77.97	0	0.00	77.70	3	14,309	0.02%
2023/09/05	0	77.60	57	77.70	77.70	-57	14,400	-0.40%
2023/09/04	34	77.22	31	77.30	77.30	3	14,516	0.02%
2023/09/01	12	78.23	0	0.00	77.70	12	14,570	0.08%
2023/08/31	3	78.17	0	0.00	78.00	3	14,595	0.02%
2023/08/30	6	78.65	20	78.62	78.50	-14	14,722	-0.10%
2023/08/29	11	78.30	39	77.75	78.30	-28	14,915	-0.19%
2023/08/28	73	79.12	2	79.35	78.70	71	14,904	0.48%
2023/08/25	9	78.58	5	79.60	78.90	4	14,987	0.03%
2023/08/24	204	80.10	46.1	79.50	80.10	158	14,881	1.06%	大買/鉅額交易
2023/08/23	27.1	78.70	13	78.46	78.70	14.1	14,565	0.10%
2023/08/22	9	77.18	24.1	77.79	77.80	-15.1	14,486	-0.10%
2023/08/21	2	76.50	0	0.00	76.70	2	14,343	0.01%
2023/08/18	1	77.90	2.1	77.39	76.90	-1.1	14,225	-0.01%
2023/08/17	0	0.00	7	76.50	77.30	-7	14,094	-0.05%
2023/08/16	15.1	76.73	16	76.73	77.40	-1	13,978	-0.01%
2023/08/15	2	76.60	2.1	76.60	76.60	-0.1	13,908	0.00%
2023/08/14	0	75.10	10	74.70	75.50	-10	13,846	-0.07%
2023/08/11	10	76.30	1	76.30	76.20	9	13,859	0.06%
2023/08/10	10.1	75.54	3.2	76.02	76.10	6.9	13,824	0.05%
2023/08/09	1	78.80	23	78.76	78.40	-22	13,609	-0.16%
2023/08/08	20.6	77.60	2.2	77.46	77.50	18.4	13,510	0.14%
2023/08/04	0	75.20	1	75.40	76.70	-1	13,310	-0.01%
2023/08/02	2.1	76.19	9	75.32	75.80	-7	13,195	-0.05%
2023/08/01	16	75.89	1	75.90	76.20	15	13,033	0.12%
2023/07/31	30.2	78.43	30	77.17	76.40	0.2	12,942	0.00%
2023/07/28	11	78.21	4	77.63	78.70	7	12,711	0.06%
2023/07/27	16	77.88	32	77.75	77.50	-16	12,594	-0.13%
2023/07/26	12.1	78.94	36	79.01	78.80	-24	12,450	-0.19%
2023/07/25	55	80.68	59	80.61	80.20	-4	12,303	-0.03%
2023/07/24	47	78.81	39	79.38	78.80	8	11,989	0.07%
2023/07/21	12	76.28	49.1	76.10	76.60	-37.1	11,653	-0.32%
2023/07/20	32.2	76.53	20.1	76.46	76.10	12.1	11,433	0.11%
2023/07/19	126.4	79.63	72.1	78.36	76.80	54.3	11,091	0.49%	大買/
2023/07/18	140.7	86.24	83.1	86.02	84.20	57.6	10,245	0.56%	大買/
2023/07/17	21	80.51	51	81.72	81.90	-30	8,199	-0.37%
2023/07/14	15	74.80	1.2	74.77	74.50	13.8	7,719	0.18%
2023/07/13	20	74.82	58.9	74.25	74.20	-38.9	7,601	-0.51%
2023/07/12	21	71.90	12	71.95	72.10	9	7,436	0.12%
2023/07/11	1	71.30	3	70.91	71.50	-2	7,381	-0.03%
2023/07/10	2	70.10	0	0.00	69.90	2	7,371	0.03%
2023/07/07	3	70.10	2	69.70	70.50	1	7,383	0.01%
2023/07/06	22	70.89	0	0.00	70.70	22	7,363	0.30%
2023/07/05	5	71.62	10	71.70	71.50	-5	7,229	-0.07%
2023/07/04	3.1	72.71	1	72.70	72.20	2.1	7,130	0.03%
2023/07/03	5	76.00	7	76.16	76.00	-2	6,909	-0.03%
2023/06/30	15.2	75.05	1	75.00	74.80	14.2	6,771	0.21%
2023/06/29	3	75.43	10	75.65	75.10	-7	6,656	-0.11%
2023/06/28	30	74.82	25.2	74.80	74.80	4.8	6,578	0.07%
2023/06/27	0	0.00	2	75.10	74.70	-2	6,554	-0.03%
2023/06/26	9.6	75.58	6	75.53	75.30	3.6	6,478	0.05%
2023/06/21	1	76.50	33	77.01	77.00	-32	6,359	-0.50%
2023/06/20	1.2	76.31	13	76.38	76.40	-11.9	6,345	-0.19%
2023/06/19	3.1	77.26	34.3	78.62	77.10	-31.2	6,266	-0.50%
2023/06/16	12.4	80.42	21	80.47	79.30	-8.6	6,128	-0.14%
2023/06/15	5	79.10	19	79.45	79.40	-14	5,369	-0.26%
2023/06/14	4	78.03	1	78.00	78.00	3	5,251	0.06%
2023/06/13	0	0.00	11.4	78.04	78.00	-11.4	5,214	-0.22%
2023/06/12	1	78.20	0	0.00	77.60	1	5,273	0.02%
2023/06/09	0	0.00	1	77.60	78.10	-1	5,217	-0.02%
2023/06/08	2	77.90	1	78.10	77.40	1	5,167	0.02%
2023/06/07	1	77.70	7	78.09	78.20	-6	5,067	-0.12%
2023/06/06	0	0.00	12	77.63	77.50	-12	4,999	-0.24%
2023/06/05	3	77.90	4	78.20	78.00	-1	4,932	-0.02%
2023/06/02	2	75.85	24.3	77.17	77.10	-22.3	4,767	-0.47%
2023/06/01	10	74.90	21	75.49	75.70	-11	4,541	-0.24%
2023/05/31	2	75.90	4.1	75.58	75.30	-2.1	4,480	-0.05%
2023/05/30	0.1	74.70	2.1	74.99	75.00	-2	4,343	-0.05%
2023/05/29	11.1	74.70	0.1	74.60	74.70	11	4,292	0.26%
2023/05/26	0	0.00	13	74.08	74.50	-13	4,279	-0.30%
2023/05/25	1	73.90	4.1	73.74	73.60	-3.1	4,183	-0.07%
2023/05/24	0	0.00	14	73.33	73.50	-14	4,171	-0.34%
2023/05/23	1.2	73.08	2	73.30	73.10	-0.8	4,149	-0.02%
2023/05/22	1	73.40	4.7	73.16	73.40	-3.7	4,114	-0.09%
2023/05/19	21	73.29	23.4	73.08	73.20	-2.4	4,072	-0.06%
2023/05/18	0	0.00	0.4	72.40	72.40	-0.4	3,997	-0.01%
2023/05/17	0	0.00	5.1	72.08	72.30	-5.1	3,986	-0.13%
2023/05/16	1	70.90	10	71.05	71.30	-9	3,882	-0.23%
2023/05/15	6	70.00	3	70.20	70.20	3	3,872	0.08%
2023/05/11	0	0.00	1	70.90	70.70	-1	3,826	-0.03%
2023/05/09	0	0.00	1	70.30	70.50	-1	3,837	-0.03%
2023/05/08	0	0.00	1	70.30	70.30	-1	3,910	-0.03%
2023/05/03	1	69.90	0	0.00	70.20	1	3,972	0.03%
2023/05/02	0	0.00	1.2	70.43	70.50	-1.2	4,086	-0.03%
2023/04/28	0	0.00	2	69.95	70.00	-2	4,147	-0.05%
2023/04/27	0.1	69.66	4	69.90	69.60	-3.9	4,145	-0.09%
2023/04/26	2	69.50	13	69.78	69.70	-11	4,071	-0.27%
2023/04/25	4	69.40	0	0.00	69.00	4	3,961	0.10%
2023/04/24	0.1	69.70	6.1	69.80	69.70	-6	3,855	-0.15%
2023/04/21	0	0.00	1.1	70.37	70.10	-1.1	3,774	-0.03%
2023/04/19	0	0.00	1	70.20	70.20	-1	3,723	-0.03%
2023/04/18	1.1	70.16	0	0.00	70.10	1.1	3,702	0.03%
2023/04/17	0.2	70.30	1	70.40	70.70	-0.8	3,715	-0.02%
2023/04/14	1	70.10	0	0.00	70.20	1	3,662	0.03%
2023/04/13	0	0.00	0.4	70.40	70.30	-0.4	3,653	-0.01%
2023/04/10	10	69.70	3	69.70	69.90	7	3,573	0.20%
2023/04/07	0	0.00	2	70.35	70.40	-2	3,558	-0.06%
2023/04/06	0	0.00	33	70.21	70.50	-33	3,537	-0.93%
2023/03/31	10	69.90	1	69.90	69.70	9	3,480	0.26%
2023/03/29	0	0.00	0.1	69.80	69.90	-0.1	3,876	0.00%
2023/03/27	0	0.00	3	69.90	69.90	-3	4,367	-0.07%
2023/03/23	0.1	69.50	2	69.70	69.80	-1.9	4,667	-0.04%
2023/03/22	0.1	69.30	2	69.40	69.40	-1.9	4,691	-0.04%
2023/03/21	0	0.00	17	69.28	69.30	-17	4,771	-0.36%
2023/03/20	0	0.00	1	68.30	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	1	68.20	67.90	-1	4,828	-0.02%
2023/03/16	0	0.00	3	67.00	67.40	-3	4,805	-0.06%
2023/03/15	15.1	67.27	3	66.80	66.60	12.1	4,826	0.25%
2023/03/14	0	0.00	2	69.00	69.00	-2	4,722	-0.04%
2023/03/13	0	0.00	0.4	68.50	69.40	-0.4	4,759	-0.01%
2023/03/10	0	0.00	1	68.80	69.00	-1	4,742	-0.02%
2023/03/09	0	0.00	0.2	69.50	69.80	-0.2	4,780	0.00%
2023/03/08	1.1	69.79	1	69.50	69.80	0.1	4,829	0.00%
2023/03/07	0	0.00	13	69.52	69.90	-13	4,838	-0.27%
2023/03/06	0	0.00	1	68.90	69.00	-1	4,816	-0.02%
2023/03/01	0	0.00	1	68.10	68.00	-1	4,827	-0.02%
2023/02/24	10.5	68.30	9.2	68.29	68.00	1.3	4,830	0.03%
2023/02/23	0	0.00	7	68.44	68.50	-7	4,810	-0.15%
2023/02/22	0.2	68.10	1	68.20	68.20	-0.8	4,832	-0.02%
2023/02/21	0	0.00	17	67.96	67.90	-17	4,846	-0.35%
2023/02/20	2	67.70	3	67.80	67.80	-1	4,911	-0.02%
2023/02/17	0	0.00	0.1	67.30	67.50	-0.1	4,942	0.00%
2023/02/16	0	0.00	1	67.10	67.00	-1	5,009	-0.02%
2023/02/15	0	0.00	6	67.18	67.20	-6	5,110	-0.12%
2023/02/10	0	0.00	1	66.40	66.60	-1	5,092	-0.02%
2023/02/09	1	66.20	1	66.50	66.50	0	5,098	0.00%
2023/02/08	12	66.55	0	0.00	66.20	12	5,142	0.23%
2023/02/07	0	0.00	6	66.43	66.60	-6	5,177	-0.12%
2023/02/06	5	65.80	30	66.12	66.10	-25	5,186	-0.48%
2023/02/03	0	0.00	37	65.39	65.40	-37	5,143	-0.72%
2023/02/01	1	64.70	1	64.60	65.00	0	5,234	0.00%
2023/01/31	2	65.05	0	0.00	64.50	2	5,257	0.04%
2023/01/30	0	0.00	1	65.50	65.60	-1	5,172	-0.02%
2023/01/17	0	0.00	11	64.49	64.70	-11	5,134	-0.21%
2023/01/16	0	0.00	3	64.80	64.50	-3	5,159	-0.06%
2023/01/13	0	0.00	1	64.80	64.30	-1	5,166	-0.02%
2023/01/12	0	0.00	1	64.70	64.50	-1	5,310	-0.02%
2023/01/11	0	0.00	3	64.60	64.50	-3	5,367	-0.06%
2023/01/06	0	0.00	3	64.03	64.00	-3	5,574	-0.05%
2023/01/04	0	0.00	2	63.50	63.50	-2	5,611	-0.04%
2023/01/03	0	0.00	1	63.30	63.70	-1	5,662	-0.02%
2022/12/29	0	0.00	2	63.60	63.80	-2	5,728	-0.04%
2022/12/28	0	0.00	0	63.50	63.80	0	5,770	0.00%
2022/12/27	0	0.00	1	63.60	63.60	-1	5,809	-0.02%
2022/12/26	1	63.70	1	63.50	63.80	0	5,856	0.00%
2022/12/23	0	0.00	2	64.00	64.20	-2	5,962	-0.03%
2022/12/19	0	0.00	2	63.80	63.80	-2	5,419	-0.04%
2022/12/15	0	0.00	10	63.00	63.50	-10	5,006	-0.20%
2022/12/13	1	62.50	0	0.00	63.20	1	5,120	0.02%
2022/12/12	0	0.00	1	62.40	63.20	-1	5,121	-0.02%
2022/12/09	1	62.10	31	63.09	63.10	-30	5,270	-0.57%
2022/12/08	0	0.00	1	62.20	62.20	-1	5,305	-0.02%
2022/12/07	0	0.00	11	63.00	63.00	-11	5,366	-0.20%
2022/12/06	15	62.70	1	63.80	63.80	14	5,406	0.26%
2022/12/05	0	61.80	2	62.25	63.50	-2	5,390	-0.04%
2022/12/02	1	61.30	15	61.32	61.90	-14	5,361	-0.26%
2022/12/01	7	61.79	1	61.80	61.70	6	5,372	0.11%
2022/11/30	7	61.11	1	61.30	62.00	6	5,351	0.11%
2022/11/29	0	60.20	0	0.00	61.50	0	5,417	0.00%
2022/11/28	0	60.30	6	60.20	60.70	-6	5,446	-0.11%
2022/11/25	0	0.00	1	60.30	60.20	-1	5,454	-0.02%
2022/11/24	1	59.60	2	60.00	60.20	-1	5,506	-0.02%
2022/11/23	3	59.17	0	0.00	59.20	3	5,519	0.05%
2022/11/22	4	59.00	0	0.00	59.30	4	5,533	0.07%
2022/11/21	13	59.14	0	0.00	59.40	13	5,504	0.24%
2022/11/18	0	0.00	10	60.00	60.30	-10	5,487	-0.18%
2022/11/17	0	59.80	0.1	59.80	60.30	0	5,470	0.00%
2022/11/16	0	60.50	0	0.00	60.40	0	5,481	0.00%
2022/11/15	0	0.00	2	60.90	60.60	-2	5,468	-0.04%
2022/11/14	1.2	59.60	3.3	60.40	60.40	-2.1	5,454	-0.04%
2022/11/11	14.1	59.95	4.5	59.81	60.00	9.6	5,398	0.18%
2022/11/10	2	58.55	3	58.43	58.70	-1	5,312	-0.02%
2022/11/09	2.1	58.16	5	58.38	58.40	-2.9	5,356	-0.05%
2022/11/08	1	57.60	1	58.10	58.10	0	5,399	0.00%
2022/11/07	2.1	57.26	1	57.41	57.70	1	5,423	0.02%
2022/11/04	0.1	56.47	0	0.00	56.90	0.1	5,440	0.00%
2022/11/03	1	56.30	0	0.00	56.40	1	5,432	0.02%
2022/11/02	0	58.00	0	0.00	57.50	0	5,429	0.00%
2022/11/01	0.1	58.40	0	0.00	58.40	0.1	5,431	0.00%
2022/10/31	0.1	58.70	0	58.51	59.00	0	5,488	0.00%
2022/10/26	1	56.70	1	56.90	56.70	0	5,491	0.00%
2022/10/25	1.1	56.02	0	0.00	56.20	1.1	5,495	0.02%
2022/10/24	0	0.00	1	57.00	56.90	-1	5,554	-0.02%
2022/10/20	3	55.10	2	56.20	55.90	1	5,525	0.02%
2022/10/19	2	56.60	2	56.60	56.70	0	5,397	0.00%
2022/10/18	3.5	56.66	1	57.00	56.60	2.5	5,355	0.05%
2022/10/17	0.1	57.60	5	57.56	57.60	-4.9	5,312	-0.09%
2022/10/14	1	57.60	0	0.00	57.30	1	5,331	0.02%
2022/10/13	0	56.90	0	0.00	57.20	0	5,384	0.00%
2022/10/11	1	57.00	0	0.00	57.30	1	5,491	0.02%
2022/10/07	5	58.60	1	58.50	58.20	4	5,426	0.07%
2022/10/06	1	58.60	1	59.10	59.00	0	5,460	0.00%
2022/10/05	1	59.40	2	59.55	59.30	-1	5,456	-0.02%
2022/10/04	0	0.00	6	59.05	59.10	-6	5,430	-0.11%
2022/10/03	1	57.50	0	0.00	57.50	1	5,383	0.02%
2022/09/30	2	58.60	0	0.00	58.50	2	5,397	0.04%
2022/09/29	3	59.17	0	0.00	59.20	3	5,353	0.06%
2022/09/27	5	59.50	0	0.00	59.50	5	5,346	0.09%
2022/09/26	1	59.40	10	59.50	59.30	-9	5,384	-0.17%
2022/09/23	7	60.63	1	60.50	60.40	6	5,451	0.11%
2022/09/22	15.1	61.47	0	0.00	61.50	15.1	5,844	0.26%
2022/09/21	1	63.00	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0	0.00	1	64.10	63.70	-1	5,815	-0.02%
2022/09/19	0.1	63.70	0	0.00	63.10	0.1	5,783	0.00%
2022/09/16	2	62.80	0	0.00	63.50	2	5,743	0.03%
2022/09/15	1	63.80	1	64.10	63.70	0	5,614	0.00%
2022/09/14	5	63.44	0	0.00	63.40	5	5,603	0.09%
2022/09/13	0	0.00	8	65.14	65.50	-8	5,593	-0.14%
2022/09/12	1	64.10	0	0.00	63.90	1	5,592	0.02%
2022/09/08	1	63.70	0	0.00	63.70	1	5,677	0.02%
2022/09/07	2	63.65	0	0.00	64.40	2	5,696	0.04%
2022/09/06	0	0.00	0	64.40	64.50	0	5,681	0.00%
2022/09/05	0	0.00	1	64.00	64.50	-1	5,657	-0.02%
2022/09/02	1	62.10	0	0.00	62.10	1	5,585	0.02%
2022/09/01	1	62.80	1	62.90	63.10	0	5,556	0.00%
2022/08/31	1	63.30	0	0.00	63.60	1	5,551	0.02%
2022/08/30	2	63.80	1	64.30	64.10	1	5,518	0.02%
2022/08/29	0.4	63.60	0	0.00	63.30	0.4	5,527	0.01%
2022/08/26	0	0.00	0.1	64.20	64.20	-0.1	5,538	0.00%
2022/08/25	2	63.70	0	0.00	63.80	2	5,583	0.04%
2022/08/24	2	64.00	1.1	63.72	63.60	1	5,601	0.02%
2022/08/19	0	63.40	0	0.00	63.00	0	5,807	0.00%
2022/08/17	1	62.60	0	0.00	62.80	1	5,857	0.02%
2022/08/16	8	62.40	1	62.50	62.20	7	5,858	0.12%
2022/08/15	11	62.99	1.1	63.45	63.00	9.9	5,812	0.17%
2022/08/12	10	64.40	1.1	64.69	64.50	8.9	5,768	0.15%
2022/08/11	0	0.00	2	64.10	63.70	-2	5,763	-0.03%
2022/08/09	1	62.30	2	62.70	62.70	-1	5,867	-0.02%
2022/08/08	0	0.00	1	61.70	62.10	-1	5,938	-0.02%
2022/08/05	6	62.02	13	61.80	62.00	-7	6,189	-0.11%
2022/08/03	1	63.00	1	62.60	63.10	0	6,229	0.00%
2022/08/02	0	0.00	10	62.30	63.00	-10	6,251	-0.16%
2022/07/28	3	62.23	3	61.93	62.30	0	6,139	0.00%
2022/07/27	10	61.59	1	61.50	61.60	9	6,113	0.15%
2022/07/22	0.7	60.60	0	0.00	60.90	0.7	6,252	0.01%
2022/07/21	1.1	59.66	1	60.20	60.50	0.1	6,216	0.00%
2022/07/19	1	58.30	0	0.00	58.80	1	6,289	0.02%
2022/07/14	0.1	59.40	7	58.99	59.20	-6.9	6,450	-0.11%
2022/07/12	1.2	56.58	0	0.00	56.70	1.2	6,400	0.02%
2022/07/08	0	0.00	0	57.50	57.40	0	6,420	0.00%
2022/07/07	0	0.00	1	56.40	56.70	-1	6,437	-0.02%
2022/07/06	1.1	55.50	0	0.00	55.10	1.1	6,481	0.02%
2022/07/05	0	56.50	0	0.00	56.40	0	6,465	0.00%
2022/07/04	3	55.63	1	56.00	55.70	2	6,456	0.03%
2022/07/01	2	57.30	1	57.80	57.10	1	6,479	0.02%
2022/06/30	13.4	58.18	0.3	59.90	57.00	13.1	6,414	0.20%
2022/06/29	8.3	67.02	0	0.00	66.80	8.3	6,015	0.14%
2022/06/27	5	68.70	0	0.00	68.70	5	5,899	0.08%
2022/06/24	0	0.00	32	68.42	68.50	-32	5,877	-0.54%
2022/06/23	5	67.90	0	0.00	67.50	5	5,895	0.08%
2022/06/22	1	68.80	0	0.00	68.20	1	5,915	0.02%
2022/06/21	0	0.00	5	69.00	69.10	-5	6,024	-0.08%
2022/06/17	0	0.00	3	68.93	69.90	-3	6,074	-0.05%
2022/06/16	0	0.00	6	69.60	68.80	-6	6,000	-0.10%
2022/06/14	2	68.70	0	0.00	68.60	2	6,481	0.03%
2022/06/13	2	68.20	0	0.00	68.70	2	6,625	0.03%
2022/06/10	1.2	68.80	0	0.00	68.70	1.2	6,724	0.02%
2022/06/09	4	69.40	1.1	69.50	69.40	2.9	6,904	0.04%
2022/06/08	9	69.42	0	0.00	69.20	9	7,116	0.13%
2022/06/07	10	69.20	0	0.00	69.20	10	7,129	0.14%
2022/06/02	0.2	69.00	0	0.00	68.90	0.2	7,250	0.00%
2022/06/01	0	0.00	1	69.40	69.20	-1	7,348	-0.01%
2022/05/31	10	68.70	0	0.00	69.60	10	7,348	0.14%
2022/05/30	0	0.00	14	68.06	68.30	-14	7,147	-0.20%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/25	3	66.00	2	65.75	65.90	1	7,231	0.01%
2022/05/24	2	65.05	2	65.20	64.90	0	7,279	0.00%
2022/05/23	2	65.60	0	0.00	65.30	2	7,278	0.03%
2022/05/20	0	0.00	10	65.58	65.30	-10	7,296	-0.14%
2022/05/19	3	64.83	0	0.00	64.70	3	7,274	0.04%
2022/05/17	20.4	64.51	23.1	64.88	64.50	-2.7	7,177	-0.04%
2022/05/16	11.3	64.45	6	65.17	64.20	5.3	7,123	0.07%
2022/05/13	40.1	64.65	0	0.00	64.60	40.1	7,048	0.57%
2022/05/12	10	67.81	20	67.70	67.70	-10	6,802	-0.15%
2022/05/11	0.2	68.90	0	0.00	68.50	0.2	6,716	0.00%
2022/05/09	2	69.65	0	0.00	69.40	2	6,795	0.03%
2022/05/06	0	0.00	3	70.60	70.60	-3	6,771	-0.04%
2022/05/04	1	70.50	0	0.00	70.50	1	6,845	0.01%
2022/05/03	0	70.40	0	0.00	70.40	0	6,908	0.00%
2022/04/28	24	69.23	0.1	70.00	69.40	23.9	7,031	0.34%
2022/04/27	17	70.35	2	70.20	69.90	15	6,982	0.21%
2022/04/26	0	0.00	3	71.50	71.30	-3	7,134	-0.04%
2022/04/25	1	70.60	2	70.10	70.50	-1	7,315	-0.01%
2022/04/22	0	0.00	20	71.10	72.00	-20	7,200	-0.28%
2022/04/21	0	0.00	1	71.90	71.90	-1	7,147	-0.01%
2022/04/20	0	0.00	2	71.50	70.70	-2	7,091	-0.03%
2022/04/19	11	70.15	0	0.00	70.00	11	6,993	0.16%
2022/04/18	2	70.45	8	70.50	70.50	-6	7,016	-0.09%
2022/04/15	23	70.62	0	0.00	70.30	23	7,000	0.33%
2022/04/14	0	0.00	3	71.37	71.50	-3	6,987	-0.04%
2022/04/13	6	71.25	1	71.40	71.50	5	7,074	0.07%
2022/04/12	0	0.00	3	71.27	71.00	-3	7,071	-0.04%
2022/04/11	1	71.40	3	70.97	70.80	-2	7,046	-0.03%
2022/04/07	2	70.90	2	71.50	71.10	0	7,028	0.00%
2022/04/06	3	71.53	1	71.40	71.60	2	6,920	0.03%
2022/04/01	0	0.00	3	71.93	72.50	-3	6,933	-0.04%
2022/03/31	2	72.15	12	72.43	72.40	-10	6,919	-0.14%
2022/03/30	0.1	72.60	1	72.70	72.70	-0.9	6,873	-0.01%
2022/03/29	0	0.00	0.1	72.70	72.80	-0.1	6,864	0.00%
2022/03/28	0	0.00	0.2	72.50	72.80	-0.2	6,831	0.00%
2022/03/25	2	73.20	3.1	73.40	73.60	-1.1	6,816	-0.02%
2022/03/24	2	73.40	7	73.20	73.60	-5	6,793	-0.07%
2022/03/23	9	72.76	12	72.90	73.00	-3	6,702	-0.04%
2022/03/22	1	72.40	3	72.17	72.80	-2	6,628	-0.03%
2022/03/21	0	72.03	2	72.05	71.90	-2	6,518	-0.03%
2022/03/18	1	72.40	4	72.78	72.80	-3	6,492	-0.05%
2022/03/17	0	0.00	10	72.65	72.90	-10	6,112	-0.16%
2022/03/16	1	71.90	15	71.75	72.10	-14	5,956	-0.24%
2022/03/15	2	71.25	12	71.13	71.60	-10	5,852	-0.17%
2022/03/14	8	71.33	40	71.25	71.60	-32	5,755	-0.56%
2022/03/11	19	70.61	40	70.81	70.40	-21	5,584	-0.38%
2022/03/10	1	69.00	12.6	69.50	69.60	-11.6	5,413	-0.21%
2022/03/09	5	68.70	4	68.85	68.90	1	5,413	0.02%
2022/03/08	0	0.00	7	68.53	68.60	-7	5,452	-0.13%
2022/03/07	2	67.85	3	68.60	67.60	-1	5,354	-0.02%
2022/03/04	1	69.50	1	69.60	69.70	0	5,362	0.00%
2022/03/03	0	0.00	1.3	70.07	70.20	-1.3	5,392	-0.02%
2022/03/02	1	69.90	0	0.00	69.90	1	5,409	0.02%
2022/03/01	4	70.05	7	70.26	70.30	-3	5,422	-0.06%
2022/02/25	0	0.00	4	68.95	69.10	-4	5,328	-0.08%
2022/02/24	3	68.97	28	68.70	69.00	-25	5,286	-0.47%
2022/02/23	2	69.80	3	69.70	69.80	-1	5,235	-0.02%
2022/02/22	0	0.00	1	69.90	69.60	-1	5,238	-0.02%
2022/02/18	0	0.00	33	70.00	70.10	-33	5,306	-0.62%
2022/02/17	0	0.00	1	70.30	70.30	-1	5,349	-0.02%
2022/02/16	1	69.40	0	0.00	69.80	1	5,368	0.02%
2022/02/15	3.7	69.39	0	0.00	69.10	3.7	5,457	0.07%
2022/02/14	15	69.53	4	69.60	69.60	11	5,494	0.20%
2022/02/11	2	70.45	16	70.31	70.60	-14	5,513	-0.25%
2022/02/10	15	70.57	0	70.80	70.80	15	5,540	0.27%
2022/02/09	21	70.15	23.3	69.87	70.80	-2.3	5,515	-0.04%
2022/02/07	0	0.00	1.2	69.15	69.60	-1.2	5,471	-0.02%
2022/01/26	4	69.35	4	69.53	69.30	0	5,489	0.00%
2022/01/25	1	69.80	11	69.96	69.90	-10	5,829	-0.17%
2022/01/24	1	69.80	9	70.37	70.80	-8	5,792	-0.14%
2022/01/21	0	0.00	6	70.10	70.40	-6	5,745	-0.10%
2022/01/20	2	70.50	1	70.80	70.90	1	5,651	0.02%
2022/01/19	3	70.73	31	70.91	71.00	-28	5,613	-0.50%
2022/01/18	3	70.03	22	70.10	70.40	-19	5,451	-0.35%
2022/01/14	3	68.90	3	69.50	69.00	0	5,171	0.00%
2022/01/13	2	68.80	6	69.37	69.30	-4	5,198	-0.08%
2022/01/12	4	69.05	1	68.80	69.30	3	5,218	0.06%
2022/01/11	1	68.90	7.1	68.97	69.10	-6.1	5,242	-0.12%
2022/01/10	3	68.50	0	0.00	68.80	3	5,236	0.06%
2022/01/07	1	68.70	8	68.81	69.10	-7	5,255	-0.13%
2022/01/06	0	0.00	16	69.15	69.30	-16	5,247	-0.30%
2022/01/05	0	0.00	0.3	68.60	68.90	-0.3	5,207	0.00%
2022/01/04	1	68.10	4	68.53	68.30	-3	5,251	-0.06%
2022/01/03	1	69.10	5	69.50	68.90	-4	5,199	-0.08%
2021/12/30	1.5	69.03	4.1	69.15	69.10	-2.6	5,216	-0.05%
2021/12/29	2.1	69.10	1	69.30	69.30	1.1	5,230	0.02%
2021/12/28	0	0.00	14	69.28	69.40	-14	5,246	-0.27%
2021/12/27	0	0.00	8	68.94	69.00	-8	5,221	-0.15%
2021/12/23	0	0.00	1	68.60	68.70	-1	5,275	-0.02%
2021/12/22	5.1	68.50	1.6	68.60	68.50	3.5	5,294	0.07%
2021/12/21	0	0.00	10	68.62	68.70	-10	5,306	-0.19%
2021/12/20	1	68.40	3	68.23	68.50	-2	5,312	-0.04%
2021/12/17	0	0.00	4	67.90	68.20	-4	5,402	-0.07%
2021/12/16	0	0.00	3	67.90	67.90	-3	5,404	-0.06%
2021/12/15	2	67.50	1	67.50	67.70	1	5,462	0.02%
2021/12/14	0	0.00	5	67.40	67.50	-5	5,527	-0.09%
2021/12/13	0	0.00	2	68.40	67.40	-2	5,502	-0.04%
2021/12/10	7.2	68.18	0.1	67.90	67.90	7.1	5,489	0.13%
2021/12/09	1	67.50	20	67.74	68.00	-19	5,482	-0.35%
2021/12/08	0	0.00	4	67.13	67.10	-4	5,438	-0.07%
2021/12/07	4	66.90	0	0.00	66.80	4	5,387	0.07%
2021/12/06	0.8	67.00	19	66.83	66.90	-18.2	5,381	-0.34%
2021/12/03	0	0.00	3	66.70	66.40	-3	5,382	-0.06%
2021/12/02	7	66.44	2	66.35	66.40	5	5,331	0.09%
2021/12/01	14	66.61	1	67.00	66.90	13	5,259	0.25%
2021/11/30	2	66.75	8	66.98	66.60	-6	5,250	-0.11%
2021/11/29	0	0.00	10	66.80	67.00	-10	5,112	-0.20%
2021/11/26	3	67.40	6	67.52	67.30	-3	5,111	-0.06%
2021/11/24	7	68.34	4	68.03	68.10	3	5,184	0.06%
2021/11/23	3	68.33	3	68.43	68.30	0	5,190	0.00%
2021/11/22	0	0.00	12	68.22	68.20	-12	5,195	-0.23%
2021/11/19	1	68.50	16	68.04	68.10	-15	5,249	-0.29%
2021/11/18	0	68.30	2	68.20	68.30	-2	5,245	-0.04%
2021/11/17	53	68.10	1	68.50	68.00	52	5,224	1.00%
2021/11/16	1	68.30	7	68.23	68.40	-6	5,203	-0.12%
2021/11/15	1	68.00	0	0.00	68.00	1	5,251	0.02%
2021/11/12	11	67.06	9	67.37	67.70	2	5,276	0.04%
2021/11/11	9	67.71	0	0.00	67.90	9	5,244	0.17%
2021/11/10	4	68.45	0	0.00	68.40	4	5,304	0.08%
2021/11/09	30	68.28	11	68.66	69.00	19	5,375	0.35%
2021/11/08	16	68.13	7	69.04	68.50	9	5,461	0.16%
2021/11/05	11	68.75	6	68.90	69.00	5	5,496	0.09%
2021/11/04	1	69.20	1	69.50	69.30	0	5,483	0.00%
2021/11/03	16	69.84	8	69.65	69.50	8	5,504	0.15%
2021/11/02	36	69.51	33	69.68	69.30	3	5,477	0.05%
2021/11/01	7	67.66	0	0.00	68.10	7	5,329	0.13%
2021/10/29	2	67.65	41	67.79	68.00	-39	5,344	-0.73%
2021/10/28	2	67.80	0	0.00	67.90	2	5,340	0.04%
2021/10/27	1	67.50	5	67.50	67.70	-4	5,372	-0.07%
2021/10/26	0	67.20	33	67.62	67.90	-33	5,448	-0.60%
2021/10/25	3	67.13	2	67.10	67.10	1	5,456	0.02%
2021/10/22	1	67.40	0	0.00	67.40	1	5,540	0.02%
2021/10/21	2	67.55	0	0.00	67.40	2	5,629	0.04%
2021/10/20	20	68.20	3	68.20	67.80	17	5,599	0.30%
2021/10/19	0	0.00	3	68.00	67.90	-3	5,613	-0.05%
2021/10/18	1	67.50	1	68.10	67.80	0	5,644	0.00%
2021/10/15	0	0.00	0.4	67.80	67.70	-0.4	5,681	-0.01%
2021/10/14	11	67.68	11	67.91	67.40	0	5,724	0.00%
2021/10/13	5	67.60	7	67.83	67.80	-2	5,744	-0.03%
2021/10/12	11	67.69	4	67.63	67.70	7	5,787	0.12%
2021/10/08	1.6	67.00	0	0.00	66.80	1.6	5,786	0.03%
2021/10/07	1	67.20	0	0.00	66.80	1	5,886	0.02%
2021/10/06	13	66.10	3	66.10	66.50	10	6,001	0.17%
2021/10/04	0	0.00	7	66.36	66.10	-7	6,293	-0.11%
2021/10/01	3	65.87	7	65.93	66.00	-4	6,320	-0.06%
2021/09/30	0	0.00	1	67.00	67.00	-1	6,337	-0.02%
2021/09/29	2	65.60	3	65.70	65.80	-1	6,376	-0.02%
2021/09/28	1	66.50	1	67.00	66.50	0	6,517	0.00%
2021/09/27	1	67.00	5	67.32	67.20	-4	6,647	-0.06%
2021/09/24	3	67.33	15	67.01	67.10	-12	6,925	-0.17%
2021/09/23	0	0.00	13	65.85	66.10	-13	7,370	-0.18%
2021/09/22	0	0.00	4	64.65	65.60	-4	7,624	-0.05%
2021/09/17	2	65.00	5	64.90	64.70	-3	7,717	-0.04%
2021/09/16	0	0.00	1	65.00	64.90	-1	7,809	-0.01%
2021/09/15	1	64.90	5	64.86	64.60	-4	7,936	-0.05%
2021/09/14	0	0.00	2	64.70	64.50	-2	8,037	-0.02%
2021/09/13	2	64.75	0	0.00	65.20	2	8,176	0.02%
2021/09/10	0	0.00	3	64.83	65.00	-3	8,303	-0.04%
2021/09/09	4	64.05	0	0.00	64.20	4	8,495	0.05%
2021/09/08	6	64.50	3	64.30	64.40	3	8,506	0.04%
2021/09/07	0	0.00	3	65.00	65.10	-3	8,576	-0.03%
2021/09/06	0	0.00	5	65.26	65.30	-5	8,622	-0.06%
2021/09/03	2	64.90	0	0.00	65.30	2	8,711	0.02%
2021/09/02	9	64.73	3	64.67	64.50	6	8,730	0.07%
2021/09/01	10	64.90	2.4	65.16	64.90	7.6	8,760	0.09%
2021/08/31	1	64.90	7	64.81	64.80	-6	8,750	-0.07%
2021/08/30	7.2	64.49	0	0.00	64.60	7.2	8,683	0.08%
2021/08/27	2	64.55	0	0.00	64.70	2	8,706	0.02%
2021/08/26	5	64.60	8	64.64	64.60	-3	8,732	-0.03%
2021/08/25	14.3	64.27	0	0.00	64.30	14.3	8,778	0.16%
2021/08/24	0.4	65.20	22	65.00	64.90	-21.6	8,764	-0.25%
2021/08/23	3.2	64.51	2	64.50	64.50	1.2	8,846	0.01%
2021/08/20	14.3	64.63	1	64.50	64.20	13.3	8,974	0.15%
2021/08/19	23	64.29	10	64.20	64.50	13	9,122	0.14%
2021/08/18	7.2	63.85	1	64.00	64.10	6.2	9,144	0.07%
2021/08/17	1.1	64.06	22	64.24	64.50	-20.9	9,221	-0.23%
2021/08/16	4.4	65.02	8	64.70	64.50	-3.6	9,212	-0.04%
2021/08/13	9.6	65.97	1	65.70	65.70	8.6	9,230	0.09%
2021/08/12	21.4	66.92	1	67.20	66.60	20.4	9,300	0.22%
2021/08/11	22.1	67.64	2	67.80	67.80	20.1	9,333	0.22%
2021/08/10	1	67.50	1	67.80	68.00	0	9,357	0.00%
2021/08/09	13	67.50	0	0.00	67.50	13	9,527	0.14%
2021/08/06	7	68.26	0	0.00	68.30	7	9,564	0.07%
2021/08/05	17.4	68.39	16.5	68.52	68.80	0.9	9,788	0.01%
2021/08/04	2	67.05	2	67.10	67.20	0	10,213	0.00%
2021/08/03	2	66.80	13	66.87	67.10	-11	10,434	-0.11%
2021/08/02	0	0.00	2.7	66.95	67.10	-2.7	10,492	-0.03%
2021/07/30	6	66.98	3	67.10	67.30	3	10,571	0.03%
2021/07/29	23	67.70	0	0.00	67.60	23	10,767	0.21%
2021/07/28	1.5	67.67	5	67.52	67.80	-3.5	10,891	-0.03%
2021/07/27	8	67.59	15	67.72	68.00	-7	11,112	-0.06%
2021/07/26	12	66.77	0	0.00	66.90	12	11,257	0.11%
2021/07/23	3	66.80	1	67.20	66.80	2	11,392	0.02%
2021/07/22	8	66.99	1	67.00	67.10	7	11,465	0.06%
2021/07/21	6.3	67.07	0	0.00	67.20	6.3	11,550	0.05%
2021/07/20	0.5	67.50	0	0.00	67.20	0.5	11,656	0.00%
2021/07/19	2	67.50	1	67.50	67.90	1	11,774	0.01%
2021/07/16	2.2	67.64	6	68.00	68.00	-3.9	12,296	-0.03%
2021/07/15	14.3	68.08	20	67.90	67.90	-5.7	12,418	-0.05%
2021/07/14	0	0.00	10	67.59	67.80	-10	12,453	-0.08%
2021/07/13	3	67.87	16	67.56	68.00	-13	12,488	-0.10%
2021/07/12	12	66.93	1	66.90	66.90	11	12,472	0.09%
2021/07/09	23	67.58	2	67.50	67.60	21	12,388	0.17%
2021/07/08	4	68.13	0.6	68.47	68.10	3.4	12,472	0.03%
2021/07/07	6	68.04	5	68.02	68.30	1	12,569	0.01%
2021/07/06	3	68.23	1.1	68.45	68.30	1.9	12,718	0.01%
2021/07/05	20.1	68.42	1	68.50	68.70	19.1	12,813	0.15%
2021/07/02	18	67.95	1	67.80	68.00	17	12,858	0.13%
2021/07/01	55	68.37	4.1	68.54	68.30	50.9	12,921	0.39%
2021/06/30	70.1	68.85	2.2	69.14	68.80	67.9	12,878	0.53%
2021/06/29	18.2	73.71	14	73.76	73.70	4.2	12,478	0.03%
2021/06/28	9	74.10	11	74.15	74.00	-2	12,325	-0.02%
2021/06/25	4.1	74.58	1.2	74.62	74.50	2.9	12,356	0.02%
2021/06/24	4	74.65	9	74.76	74.50	-5	12,490	-0.04%
2021/06/23	7	74.46	5.5	74.45	74.60	1.5	13,119	0.01%
2021/06/22	4	74.65	2	74.70	74.30	2	13,325	0.02%
2021/06/21	8	74.16	8	73.98	74.40	0	13,359	0.00%
2021/06/18	4.1	74.66	12	74.38	74.70	-7.9	13,457	-0.06%
2021/06/17	1	73.60	5.1	73.60	74.00	-4.1	13,494	-0.03%
2021/06/16	1	73.80	12	73.53	73.80	-11	13,793	-0.08%
2021/06/15	3	72.30	60.5	72.36	73.00	-57.5	14,090	-0.41%
2021/06/11	7	72.47	2.1	72.40	72.30	4.9	14,259	0.03%
2021/06/10	0	0.00	3	73.00	73.00	-3	14,363	-0.02%
2021/06/09	5	72.92	0	0.00	72.70	5	14,498	0.03%
2021/06/08	0	0.00	1	73.50	73.50	-1	14,816	-0.01%
2021/06/07	7	72.67	0	0.00	72.90	7	15,404	0.05%
2021/06/04	13	73.47	5	73.46	73.40	8	15,470	0.05%
2021/06/03	1.3	73.57	0	0.00	73.50	1.3	15,584	0.01%
2021/06/02	12	73.69	1.2	73.25	73.60	10.8	15,739	0.07%
2021/06/01	10.6	73.51	3	73.63	73.80	7.6	15,892	0.05%
2021/05/31	1.3	72.92	3	73.27	73.50	-1.7	15,999	-0.01%
2021/05/28	4	73.18	7.3	73.25	73.20	-3.3	16,099	-0.02%
2021/05/27	4	72.65	14	72.59	73.20	-10	16,226	-0.06%
2021/05/26	10	73.07	16	73.06	73.30	-6	16,505	-0.04%
2021/05/25	2	73.20	22	72.94	72.90	-20	16,687	-0.12%
2021/05/24	1	72.60	16	72.74	72.70	-15	16,815	-0.09%
2021/05/21	1	72.70	14	72.51	72.50	-13	16,964	-0.08%
2021/05/20	15	71.97	53	72.15	72.10	-38	17,089	-0.22%
2021/05/19	20	71.45	87	70.89	71.50	-67	17,153	-0.39%
2021/05/18	6.1	69.53	3	69.37	70.20	3.1	17,358	0.02%
2021/05/17	1.1	68.16	22	68.31	68.40	-20.9	17,964	-0.12%
2021/05/14	18.2	70.40	11	70.21	70.60	7.2	17,941	0.04%
2021/05/13	40	70.27	19	70.47	70.10	21	18,054	0.12%
2021/05/12	32.2	70.02	100.9	71.73	71.10	-68.7	17,959	-0.38%
2021/05/11	17.7	69.85	18	69.89	69.30	-0.3	17,558	0.00%
2021/05/10	10	70.69	3	70.63	70.60	7	17,580	0.04%
2021/05/07	1	70.40	2	71.05	71.10	-1	18,197	-0.01%
2021/05/06	18.2	70.35	10	70.80	69.70	8.2	19,274	0.04%
2021/05/05	14.3	71.40	3	70.97	70.80	11.3	19,804	0.06%
2021/05/04	34.1	71.13	121.2	71.16	71.50	-87.1	20,037	-0.43%	大賣/
2021/05/03	23	72.43	5	72.40	72.20	18	20,055	0.09%
2021/04/29	16	73.79	6.2	73.95	73.60	9.8	20,347	0.05%
2021/04/28	7	73.63	2.6	73.87	73.60	4.4	20,672	0.02%
2021/04/27	28	73.23	32	73.22	73.30	-4	21,355	-0.02%
2021/04/26	41.1	73.60	43.1	73.66	73.60	-2	21,679	-0.01%
2021/04/23	52.5	74.38	58	73.97	73.90	-5.5	22,419	-0.02%
2021/04/22	63	74.75	62.3	74.69	74.10	0.7	24,604	0.00%
2021/04/21	19	73.92	83.7	73.90	74.30	-64.7	25,484	-0.25%
2021/04/20	48	73.66	2.1	73.66	74.00	45.9	26,144	0.18%
2021/04/19	70	73.74	15	73.73	73.80	55	26,288	0.21%
2021/04/16	44	73.30	9.5	73.42	73.50	34.5	26,368	0.13%
2021/04/15	9	73.07	34.4	73.15	73.00	-25.4	26,429	-0.10%
2021/04/14	11.6	72.67	13	72.71	73.20	-1.4	26,434	-0.01%
2021/04/13	19.4	72.68	4	72.68	72.50	15.4	26,365	0.06%
2021/04/12	26	72.78	2	72.70	72.70	24	26,479	0.09%
2021/04/09	61	73.38	22	73.57	73.30	39	26,461	0.15%
2021/04/08	36	73.84	21	73.50	73.60	15	26,327	0.06%
2021/04/07	28.2	72.68	2.1	72.66	72.80	26.1	26,181	0.10%
2021/04/06	46	73.28	12	73.34	73.00	34	26,030	0.13%
2021/04/01	24	73.74	28	74.25	73.50	-4	25,829	-0.02%
2021/03/31	15	74.05	6	74.00	74.10	9	25,726	0.03%
2021/03/30	33	73.56	14	73.46	73.70	19	25,623	0.07%
2021/03/29	33.1	73.64	24	73.63	73.60	9.1	25,510	0.04%
2021/03/26	228.1	73.91	62	73.95	73.80	166.1	25,357	0.66%	大買/鉅額交易
2021/03/25	24	75.11	31	75.25	75.70	-7	24,820	-0.03%
2021/03/24	28.2	74.03	14	74.45	74.20	14.2	24,692	0.06%
2021/03/23	15	73.57	25	73.80	74.00	-10	24,594	-0.04%
2021/03/22	46	74.08	7.9	74.18	74.00	38.1	24,491	0.16%
2021/03/19	32	74.28	29	74.18	75.00	3	24,545	0.01%
2021/03/18	158.1	73.59	45	73.92	74.30	113.1	24,358	0.46%	大買/鉅額交易
2021/03/17	40	72.43	14	72.41	72.30	26	24,366	0.11%
2021/03/16	19	71.84	11	71.85	71.50	8	24,370	0.03%
2021/03/15	22.1	71.09	19	71.27	71.50	3.1	24,405	0.01%
2021/03/12	53.3	71.19	13	71.35	71.40	40.3	24,426	0.16%
2021/03/11	95.1	71.48	80	71.60	72.00	15.1	24,483	0.06%
2021/03/10	22	74.24	21	74.24	73.90	1	23,998	0.00%
2021/03/09	45.1	73.37	39	73.02	72.80	6.1	23,975	0.03%
2021/03/08	6.1	73.81	3	73.97	73.20	3.1	23,979	0.01%
2021/03/05	49.1	73.86	2	73.90	73.50	47.1	23,936	0.20%
2021/03/04	21	74.49	2.1	74.64	74.30	18.9	23,982	0.08%
2021/03/03	56.2	74.97	106	74.75	75.50	-49.9	23,918	-0.21%	大賣/
2021/03/02	29	74.31	34.1	74.31	73.90	-5.1	23,861	-0.02%
2021/02/26	88	74.61	7	74.96	74.60	81	23,754	0.34%
2021/02/25	29.3	76.12	4	76.28	75.90	25.3	23,456	0.11%
2021/02/24	46.1	76.35	21	76.02	76.00	25.1	23,325	0.11%
2021/02/23	31.6	74.99	19	75.11	75.10	12.6	23,270	0.05%
2021/02/22	11.1	75.96	6	76.10	75.80	5.1	23,118	0.02%
2021/02/19	33.7	75.43	32	75.71	76.10	1.7	22,985	0.01%
2021/02/18	18.1	75.50	17	75.35	75.40	1.1	22,853	0.00%
2021/02/17	65.2	75.69	15	75.73	75.20	50.2	22,678	0.22%
2021/02/05	12	78.52	5.4	78.41	78.40	6.6	22,274	0.03%
2021/02/04	26	78.88	3	78.83	78.90	23	22,157	0.10%
2021/02/03	2	78.15	8	78.35	78.20	-6	22,161	-0.03%
2021/02/02	17	78.65	5	78.30	78.10	12	22,341	0.05%
2021/02/01	32.1	77.87	103	77.75	78.00	-70.9	22,368	-0.32%	大賣/
2021/01/29	35.1	80.21	130	80.24	78.40	-94.9	22,106	-0.43%	大賣/
2021/01/28	107.2	82.69	104	81.77	81.50	3.2	21,406	0.01%	大買/大賣/
2021/01/27	124.1	80.48	77	80.53	81.10	47.1	20,213	0.23%	大買/
2021/01/26	13	78.54	25	78.58	77.70	-12	19,412	-0.06%
2021/01/25	8.1	77.85	57	77.70	78.00	-48.9	19,027	-0.26%
2021/01/22	14.4	77.28	16	77.05	77.60	-1.6	18,789	-0.01%
2021/01/21	21.1	77.55	17	77.41	77.00	4.1	18,280	0.02%
2021/01/20	38	76.62	108	78.03	76.00	-70	17,816	-0.39%	大賣/
2021/01/19	33.1	79.02	24	78.98	79.00	9.1	17,029	0.05%
2021/01/18	42	78.96	155.7	78.13	79.00	-113.7	16,570	-0.69%	大賣/鉅額交易
2021/01/15	228	82.24	182.1	81.19	80.40	45.9	15,678	0.29%	大買/大賣/
2021/01/14	21	75.63	69.9	75.92	77.90	-48.9	13,423	-0.36%
2021/01/13	50	70.12	71.5	69.63	70.90	-21.5	12,034	-0.18%
2021/01/12	5	67.44	3	67.73	67.50	2	11,175	0.02%
2021/01/11	5.1	66.83	7	67.11	67.30	-1.9	10,964	-0.02%
2021/01/08	3.2	67.21	17	67.21	67.40	-13.9	10,765	-0.13%
2021/01/07	5	66.72	1	66.80	66.80	4	10,613	0.04%
2021/01/06	40	66.91	12	67.02	66.70	28	10,633	0.26%
2021/01/05	33	66.86	1	66.90	66.80	32	10,501	0.30%
2021/01/04	4	67.58	10	68.06	68.00	-6	10,269	-0.06%
2020/12/30	1	67.20	9	67.01	67.50	-8	10,034	-0.08%
2020/12/28	22	68.04	22	68.12	68.00	0	9,906	0.00%
2020/12/25	1	67.30	0	0.00	67.80	1	9,956	0.01%
2020/12/24	5	66.66	2	66.90	66.80	3	9,924	0.03%
2020/12/23	5	66.40	9	66.49	66.80	-4	9,889	-0.04%
2020/12/22	12	66.81	5	66.70	66.20	7	9,905	0.07%
2020/12/21	8	65.86	14	65.87	66.20	-6	9,896	-0.06%
2020/12/18	10	67.70	7	67.41	66.70	3	9,762	0.03%
2020/12/17	3	67.90	5	67.80	67.90	-2	9,618	-0.02%
2020/12/16	1	67.80	3	68.13	68.50	-2	9,602	-0.02%
2020/12/15	54	68.24	24	68.11	67.30	30	9,669	0.31%
2020/12/14	31	69.91	49	70.29	69.60	-18	9,443	-0.19%
2020/12/11	24	70.25	46.7	70.73	69.90	-22.7	9,331	-0.24%
2020/12/10	7	68.91	34	68.88	69.40	-27	8,938	-0.30%
2020/12/09	17	69.16	20	69.04	69.40	-3	8,781	-0.03%
2020/12/08	93	68.60	21	68.50	68.40	72	8,606	0.84%
2020/12/07	33	68.42	41	68.27	68.80	-8	8,455	-0.09%
2020/12/04	16	66.38	3	66.63	66.60	13	8,094	0.16%
2020/12/03	3	66.33	7	66.41	66.10	-4	8,018	-0.05%
2020/12/02	2	66.10	7	66.49	66.40	-5	7,971	-0.06%
2020/12/01	50	65.16	3	65.10	65.50	47	7,857	0.60%
2020/11/30	2	66.50	1	66.70	65.30	1	7,741	0.01%
2020/11/27	0	0.00	1	66.60	66.50	-1	7,551	-0.01%
2020/11/26	2	66.40	3	66.43	66.50	-1	7,521	-0.01%
2020/11/25	11	66.06	5	65.94	65.90	6	7,510	0.08%
2020/11/24	158	66.17	5	66.12	66.20	153	7,477	2.05%	大買/鉅額交易
2020/11/23	12	65.85	12	65.82	65.90	0	7,358	0.00%
2020/11/20	11	65.60	7	65.90	65.60	4	7,246	0.06%
2020/11/19	0	0.00	18	65.10	65.00	-18	7,129	-0.25%
2020/11/18	5	65.08	32	65.13	65.30	-27	7,205	-0.37%
2020/11/17	1	64.90	69.6	64.77	65.00	-68.6	7,243	-0.95%
2020/11/16	31	64.95	77	64.82	65.00	-46	7,368	-0.62%
2020/11/13	52.1	63.88	40	63.84	64.10	12.1	7,365	0.16%
2020/11/12	0	0.00	4	62.33	62.30	-4	7,281	-0.05%
2020/11/11	20	61.05	23	61.53	62.50	-3	7,841	-0.04%
2020/11/10	90	60.35	5	60.46	60.30	85	8,501	1.00%
2020/11/09	29.1	62.04	2	60.80	60.90	27.1	8,160	0.33%
2020/11/06	5	62.32	1	62.50	62.20	4	7,951	0.05%
2020/11/05	1	62.20	0	0.00	62.30	1	8,012	0.01%
2020/11/04	0	0.00	1	62.20	62.30	-1	8,066	-0.01%
2020/11/02	0	0.00	1	61.80	62.20	-1	8,331	-0.01%
2020/10/30	6	61.58	0	0.00	61.50	6	8,537	0.07%
2020/10/29	6	61.90	4	61.78	61.90	2	8,543	0.02%
2020/10/28	1	62.30	3	62.70	62.30	-2	8,639	-0.02%
2020/10/27	3	62.17	500	62.15	62.50	-497	8,706	-5.71%	大賣/鉅額交易
2020/10/26	7	62.29	2	62.20	62.30	5	8,767	0.06%
2020/10/23	7	62.43	0	0.00	62.40	7	8,830	0.08%
2020/10/22	15	62.44	0	0.00	62.30	15	8,865	0.17%
2020/10/21	1	62.90	0	0.00	62.80	1	8,820	0.01%
2020/10/20	2	63.50	0	0.00	63.50	2	8,922	0.02%
2020/10/19	1	63.50	0	0.00	63.50	1	8,992	0.01%
2020/10/16	2	63.10	6	63.30	63.10	-4	9,136	-0.04%
2020/10/15	12	63.48	0	0.00	63.10	12	9,382	0.13%
2020/10/14	15	64.55	5	64.16	63.70	10	9,365	0.11%
2020/10/13	2	63.90	1	64.10	64.20	1	9,314	0.01%
2020/10/12	12	64.00	515	64.08	64.10	-503	9,380	-5.36%	大賣/鉅額交易
2020/10/08	4	63.68	1	63.80	64.00	3	9,392	0.03%
2020/10/07	1	63.50	0	0.00	63.40	1	9,439	0.01%
2020/10/06	1	63.70	6	63.73	63.80	-5	9,513	-0.05%
2020/10/05	1	63.50	4	63.40	63.20	-3	9,602	-0.03%
2020/09/30	2	63.65	15	63.79	63.80	-13	9,703	-0.13%
2020/09/29	2	62.85	2	63.00	62.90	0	9,763	0.00%
2020/09/28	1	61.90	1	62.10	62.20	0	9,840	0.00%
2020/09/25	10	61.86	34	61.33	61.30	-24	9,978	-0.24%
2020/09/24	38	61.93	0	0.00	61.50	38	10,068	0.38%
2020/09/23	7	62.87	7	62.93	63.00	0	10,071	0.00%
2020/09/22	6	63.57	1	63.50	63.20	5	10,826	0.05%
2020/09/21	44	64.72	10	64.20	64.20	34	11,198	0.30%
2020/09/18	17	64.68	13	64.65	65.60	4	11,465	0.03%
2020/09/17	8	64.40	1	64.40	63.90	7	11,566	0.06%
2020/09/16	1	64.30	0	0.00	64.00	1	11,769	0.01%
2020/09/15	0	0.00	4	64.10	63.90	-4	11,987	-0.03%
2020/09/14	0	0.00	5	63.32	63.80	-5	12,033	-0.04%
2020/09/11	4	62.90	15	63.20	62.80	-11	12,060	-0.09%
2020/09/10	22	62.78	0	0.00	62.80	22	12,134	0.18%
2020/09/09	2	62.60	1	62.60	63.20	1	12,278	0.01%
2020/09/08	21	63.04	15	63.23	63.10	6	12,530	0.05%
2020/09/07	8	62.86	10.3	63.21	62.90	-2.3	12,889	-0.02%
2020/09/04	0	0.00	6.1	63.06	63.60	-6.1	12,959	-0.05%
2020/09/03	0	0.00	4	64.30	63.70	-4	13,012	-0.03%
2020/09/02	12	63.60	1	63.40	63.70	11	13,103	0.08%
2020/09/01	2	63.40	3	63.50	63.50	-1	13,101	-0.01%
2020/08/31	1	62.50	2	62.70	62.50	-1	13,183	-0.01%
2020/08/28	15	62.95	6	63.12	62.90	9	13,242	0.07%
2020/08/27	1	63.70	4	63.90	63.90	-3	13,210	-0.02%
2020/08/26	6	63.25	9	63.37	63.60	-3	13,311	-0.02%
2020/08/25	3.1	63.70	15	63.60	63.80	-11.9	13,476	-0.09%
2020/08/24	17	63.15	4	63.50	63.30	13	13,484	0.10%
2020/08/21	19	64.71	3	64.67	64.40	16	13,382	0.12%
2020/08/20	9.2	64.55	33	63.97	64.00	-23.8	13,352	-0.18%
2020/08/19	22	67.26	7	68.26	66.60	15	13,179	0.11%
2020/08/18	39	68.54	32	68.03	67.70	7	13,092	0.05%
2020/08/17	20	68.59	50	68.91	69.10	-30	13,050	-0.23%
2020/08/14	10	66.53	89	66.17	66.70	-79	12,536	-0.63%
2020/08/12	8	62.11	0	0.00	62.10	8	11,973	0.07%
2020/08/11	74	62.32	6	63.12	62.00	68	12,059	0.56%
2020/08/10	64	63.56	6	63.73	63.60	58	12,418	0.47%
2020/08/06	7	63.80	73	63.90	64.00	-66	12,425	-0.53%
2020/08/05	3	63.83	8	64.08	63.40	-5	12,453	-0.04%
2020/08/04	3	63.87	19	63.62	63.80	-16	12,389	-0.13%
2020/08/03	1	62.00	2	61.90	62.10	-1	12,256	-0.01%
2020/07/31	6	61.72	0	61.90	61.70	6	12,209	0.05%
2020/07/30	2	60.40	7	60.86	61.30	-5	12,140	-0.04%
2020/07/29	76.5	60.59	0	0.00	60.10	76.5	12,083	0.63%
2020/07/28	11	60.89	1	61.30	60.60	10	12,092	0.08%
2020/07/27	3.5	60.99	2	60.45	60.40	1.5	12,154	0.01%
2020/07/24	11	61.64	0	0.00	61.20	11	12,241	0.09%
2020/07/23	19	62.25	1	62.80	62.20	18	12,237	0.15%
2020/07/22	6.6	61.92	6	61.80	61.90	0.6	12,201	0.00%
2020/07/21	23	61.26	2	61.80	61.20	21	12,219	0.17%
2020/07/20	24	61.93	1	61.70	61.50	23	12,115	0.19%
2020/07/17	0	0.00	2	64.20	64.00	-2	11,970	-0.02%
2020/07/16	11	64.12	0	0.00	64.10	11	12,076	0.09%
2020/07/15	13	63.97	6	63.85	63.90	7	12,107	0.06%
2020/07/14	4	64.70	2	64.60	64.70	2	12,193	0.02%
2020/07/13	18	64.19	1	64.80	64.80	17	12,260	0.14%
2020/07/10	3	64.00	38	64.03	63.70	-35	12,339	-0.28%
2020/07/09	7	64.91	3.1	64.90	64.80	3.9	12,411	0.03%
2020/07/08	13	65.08	0	0.00	65.10	13	12,351	0.11%
2020/07/07	13	65.79	14	65.82	65.60	-1	12,272	-0.01%
2020/07/06	24	66.52	17	66.81	66.50	7	12,140	0.06%
2020/07/03	13	66.00	11	65.77	66.10	2	12,122	0.02%
2020/07/02	5	65.32	3	65.27	65.30	2	12,087	0.02%
2020/07/01	9	64.56	1	64.50	64.50	8	12,103	0.07%
2020/06/30	66	64.44	5	65.40	64.00	61	12,039	0.51%
2020/06/29	20	70.06	6	70.08	69.80	14	11,418	0.12%
2020/06/24	4	70.13	8	70.14	70.10	-4	11,148	-0.04%
2020/06/23	15	70.41	5	70.52	70.00	10	11,187	0.09%
2020/06/22	9	69.83	11	69.92	70.10	-2	10,980	-0.02%
2020/06/19	2	69.00	2	68.75	68.80	0	10,829	0.00%
2020/06/18	0	0.00	6	68.90	68.90	-6	10,687	-0.06%
2020/06/17	4	68.33	1	68.30	68.60	3	10,682	0.03%
2020/06/16	3	68.87	1	68.60	68.60	2	10,759	0.02%
2020/06/15	14	68.04	11	68.36	67.80	3	10,819	0.03%
2020/06/12	16	68.09	39	68.63	69.10	-23	10,733	-0.21%
2020/06/11	24	68.94	12	69.65	67.80	12	10,583	0.11%
2020/06/10	5	66.40	1.4	66.94	67.00	3.6	10,270	0.04%
2020/06/09	12	66.37	9	66.20	66.00	3	10,382	0.03%
2020/06/08	6	66.50	8	66.84	66.80	-2	10,395	-0.02%
2020/06/05	5	66.18	5	66.20	66.30	0	10,372	0.00%
2020/06/04	0.1	66.40	4	66.65	66.40	-3.9	10,458	-0.04%
2020/06/03	5	66.40	12	66.35	66.10	-7	10,478	-0.07%
2020/06/02	4	65.00	23	64.94	65.10	-19	10,380	-0.18%
2020/06/01	0	0.00	10	64.56	64.20	-10	10,357	-0.10%
2020/05/29	0	0.00	13	64.35	64.50	-13	10,339	-0.13%
2020/05/28	9	61.54	0	0.00	61.50	9	10,282	0.09%
2020/05/27	13	62.06	3	62.13	62.00	10	10,402	0.10%
2020/05/26	7	62.06	6.2	62.05	62.00	0.8	10,471	0.01%
2020/05/25	8	61.55	3	61.13	61.50	5	10,386	0.05%
2020/05/22	12	60.64	5	60.76	60.70	7	10,385	0.07%
2020/05/21	11.2	60.79	0	0.00	60.60	11.2	10,324	0.11%
2020/05/20	12	61.13	16	61.50	61.00	-4	10,203	-0.04%
2020/05/19	17	61.63	20	61.28	61.10	-3	10,136	-0.03%
2020/05/18	19	62.69	10	62.88	63.00	9	9,912	0.09%
2020/05/15	45.2	62.55	12.3	62.57	62.60	32.9	9,872	0.33%
2020/05/14	1.2	66.00	1	65.60	66.00	0.2	9,435	0.00%
2020/05/13	4	65.98	0	0.00	66.50	4	9,364	0.04%
2020/05/11	13	66.85	19	67.01	66.90	-6	9,223	-0.07%
2020/05/08	1	65.90	4	66.13	66.30	-3	9,157	-0.03%
2020/05/07	2	65.35	0	0.00	65.30	2	9,155	0.02%
2020/05/06	2	65.10	1	64.90	65.00	1	9,143	0.01%
2020/05/05	1	65.40	5	65.50	65.30	-4	9,168	-0.04%
2020/05/04	2	64.95	4	65.10	64.90	-2	9,171	-0.02%
2020/04/30	0	0.00	17	65.92	66.10	-17	9,167	-0.19%
2020/04/29	3	66.03	18	66.03	65.50	-15	9,145	-0.16%
2020/04/28	3	65.80	6	65.77	65.90	-3	9,085	-0.03%
2020/04/27	13	65.55	0	0.00	65.40	13	9,228	0.14%
2020/04/24	8	64.58	0	0.00	64.70	8	9,151	0.09%
2020/04/23	4	63.88	1	63.70	64.40	3	9,083	0.03%
2020/04/22	11	63.10	0	0.00	63.10	11	8,999	0.12%
2020/04/21	9	63.98	2	65.00	63.20	7	8,908	0.08%
2020/04/20	2	64.55	11	65.00	64.40	-9	8,809	-0.10%
2020/04/17	0	0.00	5	65.32	65.10	-5	8,824	-0.06%
2020/04/16	3	64.27	3	64.57	65.00	0	8,673	0.00%
2020/04/15	12	64.72	10	64.56	64.80	2	8,597	0.02%
2020/04/14	3	63.47	3	63.57	63.70	0	8,529	0.00%
2020/04/13	0	0.00	2	62.35	62.00	-2	8,480	-0.02%
2020/04/10	4	61.73	5	61.82	62.00	-1	8,483	-0.01%
2020/04/09	6	61.90	9	63.02	61.80	-3	8,497	-0.04%
2020/04/08	13	62.62	19	62.14	62.50	-6	8,461	-0.07%
2020/04/07	1	63.00	8	62.43	61.80	-7	8,374	-0.08%
2020/04/06	4	61.05	24	61.04	61.60	-20	8,244	-0.24%
2020/04/01	9	58.54	1	58.60	58.40	8	8,028	0.10%
2020/03/31	22	58.55	1	58.70	58.00	21	7,929	0.26%
2020/03/30	3	59.10	3.6	59.11	59.30	-0.6	7,705	-0.01%
2020/03/27	19	60.47	9	60.53	60.10	10	7,575	0.13%
2020/03/26	2	54.15	9	55.45	55.10	-7	7,245	-0.10%
2020/03/25	1,010	54.98	11	54.91	54.90	999	7,265	13.75%	大買/鉅額交易
2020/03/24	2	52.05	13	52.19	51.90	-11	7,242	-0.15%
2020/03/23	9	48.79	4	49.20	48.20	5	7,341	0.07%
2020/03/20	4	51.28	9	51.67	51.80	-5	7,335	-0.07%
2020/03/19	2.1	47.81	56	48.92	48.10	-53.9	7,245	-0.74%
2020/03/18	8	50.80	0	0.00	50.30	8	7,137	0.11%
2020/03/17	2.1	50.76	1	51.20	50.70	1.1	7,143	0.02%
2020/03/16	0	0.00	0.4	53.00	52.60	-0.4	7,083	-0.01%
2020/03/13	2.1	53.92	2	53.30	55.30	0.1	7,017	0.00%
2020/03/12	4	57.25	4	57.58	56.80	0	6,839	0.00%
2020/03/11	19.5	60.58	1	61.10	59.40	18.5	6,756	0.27%
2020/03/10	11	60.67	14	60.91	60.30	-3	6,727	-0.04%
2020/03/09	6	61.85	3.1	61.24	61.30	2.9	6,612	0.04%
2020/03/06	4	61.38	1	61.40	61.30	3	6,580	0.05%
2020/03/05	1	62.50	1	62.90	62.90	0	6,605	0.00%
2020/03/04	3	61.00	4	61.78	61.60	-1	6,685	-0.01%
2020/03/03	3	61.27	6	61.42	61.00	-3	6,584	-0.05%
2020/03/02	11	60.69	1	60.90	60.30	10	6,503	0.15%
2020/02/27	14	63.09	0.4	62.70	62.70	13.6	6,430	0.21%
2020/02/26	3	63.97	3	64.33	64.20	0	6,378	0.00%
2020/02/25	2	64.35	0	0.00	64.70	2	6,416	0.03%
2020/02/24	1	64.50	0	0.00	64.50	1	6,523	0.02%
2020/02/21	4	65.50	2	65.70	65.50	2	6,652	0.03%
2020/02/20	2	66.60	0	0.00	66.30	2	6,815	0.03%
2020/02/19	0	0.00	1	66.90	66.70	-1	6,893	-0.01%
2020/02/18	4	64.80	3	65.23	66.00	1	6,983	0.01%
2020/02/17	1	65.10	21	65.50	65.80	-20	7,238	-0.28%
2020/02/14	1	66.20	0	0.00	66.20	1	7,735	0.01%
2020/02/12	0	0.00	26.2	65.32	65.30	-26.2	8,661	-0.30%
2020/02/10	2	63.60	1	64.30	64.70	1	9,654	0.01%
2020/02/07	2	65.35	1	65.50	65.30	1	9,618	0.01%
2020/02/06	2	66.00	11	66.60	66.60	-9	9,648	-0.09%
2020/02/04	0	0.00	1	65.10	64.80	-1	9,735	-0.01%
2020/02/03	0	0.00	2	61.30	63.90	-2	9,818	-0.02%
2020/01/31	1.4	63.53	2	63.80	63.60	-0.6	9,843	-0.01%
2020/01/30	12	63.38	19	63.41	62.80	-7	9,970	-0.07%
2020/01/20	0	0.00	1	68.10	68.00	-1	9,796	-0.01%
2020/01/17	2	67.90	1	67.90	67.90	1	9,809	0.01%
2020/01/16	0	0.00	3	67.90	68.00	-3	9,812	-0.03%
2020/01/15	0	0.00	7	68.47	68.20	-7	9,888	-0.07%
2020/01/14	0	0.00	2	69.00	69.10	-2	9,932	-0.02%
2020/01/13	0	0.00	14	69.14	69.20	-14	9,978	-0.14%
2020/01/10	1	67.00	3	66.87	67.00	-2	10,257	-0.02%
2020/01/09	2	67.30	0	0.00	67.40	2	10,402	0.02%
2020/01/08	4	67.13	2	67.70	67.70	2	10,386	0.02%
2020/01/07	1	67.90	5	68.08	68.30	-4	10,325	-0.04%
2020/01/06	3	66.90	21	67.37	66.80	-18	10,281	-0.18%
2020/01/03	8	69.26	10	68.56	68.20	-2	10,280	-0.02%
2020/01/02	21	68.58	0	0.00	68.60	21	10,267	0.20%
2019/12/31	1	68.60	1	68.50	68.40	0	10,309	0.00%
2019/12/30	2	68.95	0	0.00	68.80	2	10,280	0.02%
2019/12/27	1	69.20	2	69.30	69.40	-1	10,289	-0.01%
2019/12/26	1.1	68.89	10.2	69.01	69.20	-9.1	10,324	-0.09%
2019/12/25	3	69.03	3	69.20	69.30	0	10,395	0.00%
2019/12/24	0	0.00	5.2	69.82	69.20	-5.2	10,415	-0.05%
2019/12/23	11	69.89	5	70.30	69.80	6	10,403	0.06%
2019/12/19	21	70.11	0	0.00	70.20	21	10,340	0.20%
2019/12/18	3	70.70	21	70.85	71.10	-18	10,264	-0.18%
2019/12/17	0.1	69.40	0	0.00	69.80	0.1	10,110	0.00%
2019/12/16	1	69.70	6	69.23	68.70	-5	10,061	-0.05%
2019/12/13	2	68.25	29	68.53	68.80	-27	10,081	-0.27%
2019/12/12	2	69.45	6	69.60	69.00	-4	10,022	-0.04%
2019/12/11	4	67.90	4	67.90	68.70	0	9,921	0.00%
2019/12/10	4	68.63	3	68.77	68.90	1	9,860	0.01%
2019/12/09	7	68.50	0.7	68.40	68.40	6.3	9,870	0.06%
2019/12/06	0	0.00	28	68.92	69.00	-28	9,834	-0.28%
2019/12/05	4	69.35	0	0.00	68.80	4	9,812	0.04%
2019/12/04	1	68.60	1	69.00	69.00	0	9,768	0.00%
2019/12/03	9	68.94	2	69.25	69.10	7	9,735	0.07%
2019/12/02	0	0.00	4	67.25	67.50	-4	9,595	-0.04%
2019/11/29	19	67.96	6	68.07	68.00	13	9,533	0.14%
2019/11/28	7	69.56	21	69.59	69.50	-14	9,419	-0.15%
2019/11/27	1	69.50	3	69.60	69.70	-2	9,548	-0.02%
2019/11/26	0	0.00	5	70.36	70.20	-5	9,489	-0.05%
2019/11/25	4	70.23	3.4	69.80	69.90	0.6	9,335	0.01%
2019/11/22	2	70.70	0	0.00	70.80	2	9,321	0.02%
2019/11/21	0	0.00	13	70.85	71.30	-13	9,256	-0.14%
2019/11/20	2	70.65	2	70.90	71.00	0	9,097	0.00%
2019/11/19	2	70.55	7	70.54	70.70	-5	8,977	-0.06%
2019/11/18	1	70.00	13	69.94	70.00	-12	8,747	-0.14%
2019/11/15	3	69.83	7	69.74	69.80	-4	8,659	-0.05%
2019/11/14	4	70.48	12	70.39	70.00	-8	8,545	-0.09%
2019/11/13	14	69.52	35	69.95	70.00	-21	8,312	-0.25%
2019/11/12	21	68.34	33	68.18	68.60	-12	7,853	-0.15%
2019/11/11	28	66.68	33	67.13	66.70	-5	7,394	-0.07%
2019/11/08	16	65.70	65	66.07	67.30	-49	7,023	-0.70%
2019/11/07	1	61.30	5.7	60.96	61.20	-4.7	6,158	-0.08%
2019/11/06	2	60.90	6	60.83	61.30	-4	6,163	-0.06%
2019/11/05	3	61.03	8.4	60.95	61.00	-5.4	6,181	-0.09%
2019/11/04	5	60.90	5	61.04	61.10	0	6,224	0.00%
2019/11/01	0.4	60.00	11	59.97	60.20	-10.7	6,196	-0.17%
2019/10/31	4	59.45	3	60.00	59.30	1	6,190	0.02%
2019/10/30	2	60.35	3	60.53	60.40	-1	6,095	-0.02%
2019/10/29	7	60.99	29	60.68	60.70	-22	6,217	-0.35%
2019/10/28	2	59.65	2	60.00	59.80	0	6,159	0.00%
2019/10/25	0	0.00	5	59.42	59.60	-5	6,204	-0.08%
2019/10/24	0	0.00	5	58.98	59.30	-5	6,228	-0.08%
2019/10/23	2	58.85	7	59.00	59.20	-5	6,267	-0.08%
2019/10/22	5	58.70	30	58.80	58.50	-25	6,216	-0.40%
2019/10/21	1	58.50	16.6	58.09	58.30	-15.6	6,157	-0.25%
2019/10/18	20	58.62	30	58.88	58.00	-10	6,074	-0.16%
2019/10/17	3	56.30	32	56.32	57.30	-29	5,714	-0.51%
2019/10/16	0	0.00	10	55.29	55.50	-10	5,511	-0.18%
2019/10/15	0	0.00	1	55.10	55.10	-1	5,528	-0.02%
2019/10/14	3	55.30	3	55.37	55.00	0	5,583	0.00%
2019/10/09	5	54.40	4	54.50	54.00	1	5,533	0.02%
2019/10/08	1	55.70	0	0.00	55.10	1	5,520	0.02%
2019/10/07	0	0.00	4	55.25	55.50	-4	5,520	-0.07%
2019/10/03	1	54.40	0	0.00	54.60	1	5,499	0.02%
2019/10/02	0	0.00	1	55.00	54.90	-1	5,516	-0.02%
2019/10/01	2	54.20	5	54.36	54.80	-3	5,504	-0.05%
2019/09/27	0	0.00	6	54.05	54.00	-6	5,447	-0.11%
2019/09/25	2	54.50	4	54.40	54.70	-2	5,464	-0.04%
2019/09/24	3	55.20	5	55.06	55.00	-2	5,499	-0.04%
2019/09/23	11	54.55	2	54.70	54.50	9	5,470	0.16%
2019/09/20	1	54.50	8	54.34	54.60	-7	5,506	-0.13%
2019/09/19	1	54.90	2	54.55	54.60	-1	5,456	-0.02%
2019/09/18	0	0.00	9	54.39	54.70	-9	5,436	-0.17%
2019/09/17	0	0.00	8	53.84	53.90	-8	5,345	-0.15%
2019/09/16	0	0.00	11	53.38	53.50	-11	5,421	-0.20%
2019/09/12	3	53.30	5	53.26	53.40	-2	5,472	-0.04%
2019/09/11	0	0.00	9	52.93	53.00	-9	5,504	-0.16%
2019/09/10	2	52.30	0	0.00	52.30	2	5,466	0.04%
2019/09/09	2	52.80	6	52.75	52.90	-4	5,468	-0.07%
2019/09/06	1	52.90	13	52.80	52.80	-12	5,458	-0.22%
2019/09/05	9	52.64	35.2	52.68	52.70	-26.2	5,431	-0.48%
2019/09/04	0	0.00	3	52.20	52.40	-3	5,497	-0.05%
2019/09/03	3	52.10	0	0.00	51.90	3	5,541	0.05%
2019/09/02	4	52.43	1	52.90	52.20	3	5,567	0.05%
2019/08/30	0	0.00	19	52.22	52.40	-19	5,581	-0.34%
2019/08/29	1	50.20	0	0.00	50.20	1	5,415	0.02%
2019/08/28	0	0.00	2	50.50	50.50	-2	5,400	-0.04%
2019/08/27	0	0.00	2	50.20	50.40	-2	5,391	-0.04%
2019/08/26	3	50.23	13	49.95	50.00	-10	5,427	-0.18%
2019/08/23	1	50.70	21	50.62	50.70	-20	5,469	-0.37%
2019/08/22	6	51.22	0	0.00	51.10	6	5,556	0.11%
2019/08/21	2	51.30	0	0.00	51.30	2	5,627	0.04%
2019/08/20	2	51.35	0.3	51.10	51.10	1.7	5,617	0.03%
2019/08/19	1	51.10	1	51.40	51.50	0	5,590	0.00%
2019/08/16	1	50.10	3	51.07	51.00	-2	5,592	-0.04%
2019/08/15	2	50.10	37	50.01	50.10	-35	5,512	-0.63%
2019/08/14	6	51.10	12	51.21	50.70	-6	5,523	-0.11%
2019/08/13	6	50.52	13	50.28	50.50	-7	5,505	-0.13%
2019/08/12	33	49.82	6	49.79	50.60	27	5,493	0.49%
2019/08/07	11	48.31	2	48.18	48.00	9	5,477	0.16%
2019/08/06	5	47.48	0	0.00	47.70	5	5,537	0.09%
2019/08/05	16	49.07	5	49.24	48.45	11	5,533	0.20%
2019/08/02	11	49.75	29	49.69	49.70	-18	5,541	-0.32%
2019/08/01	3	50.80	10	50.74	50.80	-7	5,735	-0.12%
2019/07/31	46	51.02	43	50.96	50.90	3	6,001	0.05%
2019/07/30	54	56.21	68	56.19	56.00	-14	5,782	-0.24%
2019/07/29	9	57.02	1	57.10	57.00	8	5,768	0.14%
2019/07/26	22	57.27	4	57.50	57.50	18	5,731	0.31%
2019/07/25	6	57.18	22	56.99	57.40	-16	5,669	-0.28%
2019/07/24	0	0.00	7	56.06	56.10	-7	5,675	-0.12%
2019/07/23	4	55.93	4	55.95	55.90	0	5,669	0.00%
2019/07/22	44	55.70	2	55.75	55.80	42	5,704	0.74%
2019/07/19	0	0.00	5	55.70	55.60	-5	5,719	-0.09%
2019/07/18	5	55.36	1	55.69	55.20	4	5,809	0.07%
2019/07/17	8	55.51	3	55.70	55.40	5	5,893	0.08%
2019/07/16	3	55.93	56	55.48	56.30	-53	5,932	-0.89%
2019/07/15	2	55.10	1	54.80	55.00	1	6,042	0.02%
2019/07/12	1	55.20	0.1	55.00	55.00	0.9	6,297	0.01%
2019/07/11	13	55.12	1	55.20	55.50	12	6,804	0.18%
2019/07/09	2	54.45	4	54.50	54.50	-2	7,637	-0.03%
2019/07/08	1	55.20	1	55.00	55.10	0	7,647	0.00%
2019/07/05	0	0.00	2.2	55.01	55.10	-2.2	7,660	-0.03%
2019/07/04	11	54.80	4.1	54.73	54.70	6.9	7,710	0.09%
2019/07/03	4	54.60	0	0.00	54.50	4	7,790	0.05%
2019/07/02	5	54.50	0	0.00	54.60	5	7,808	0.06%
2019/07/01	1	54.30	1	54.50	54.50	0	7,840	0.00%
2019/06/28	2	53.80	0	0.00	53.70	2	7,830	0.03%
2019/06/27	51	54.40	6	54.35	54.30	45	7,899	0.57%
2019/06/26	0	0.00	21	54.00	54.00	-21	7,916	-0.27%
2019/06/24	0	0.00	7	53.66	54.20	-7	8,010	-0.09%
2019/06/21	1	53.50	31	54.02	53.70	-30	8,018	-0.37%
2019/06/20	1	54.00	1	54.00	54.10	0	7,932	0.00%
2019/06/19	0	0.00	4	53.13	53.40	-4	7,889	-0.05%
2019/06/17	1	52.40	4	52.10	52.20	-3	7,877	-0.04%
2019/06/14	0	0.00	23	51.90	52.00	-23	7,892	-0.29%
2019/06/13	11	51.33	4	51.70	51.50	7	7,969	0.09%
2019/06/12	0	0.00	11	51.59	52.20	-11	8,383	-0.13%
2019/06/11	3	50.60	0	0.00	50.50	3	8,308	0.04%
2019/06/10	8	50.43	0	0.00	50.30	8	8,293	0.10%
2019/06/06	7.2	50.18	3	50.50	50.00	4.2	8,306	0.05%
2019/06/05	32	50.99	0	0.00	51.00	32	8,423	0.38%
2019/06/04	2	50.80	0.1	50.80	50.70	1.9	8,466	0.02%
2019/06/03	1	50.80	2	51.00	51.20	-1	8,513	-0.01%
2019/05/31	32	51.74	6	51.40	51.50	26	8,517	0.31%
2019/05/30	1	51.10	5	50.72	51.10	-4	8,440	-0.05%
2019/05/29	14	49.12	31	49.46	49.40	-17	8,432	-0.20%
2019/05/28	17	50.54	2	50.65	50.00	15	8,395	0.18%
2019/05/27	10	50.73	1	50.60	50.60	9	8,375	0.11%
2019/05/24	1	50.40	0	0.00	50.50	1	8,474	0.01%
2019/05/23	3	50.20	0	0.00	50.10	3	8,582	0.03%
2019/05/22	12	50.24	1	50.30	50.50	11	8,627	0.13%
2019/05/21	16	50.47	0	0.00	50.40	16	8,804	0.18%
2019/05/20	4	50.53	4	50.38	50.50	0	8,846	0.00%
2019/05/17	10	50.08	5.2	50.08	49.95	4.8	8,864	0.05%
2019/05/16	6	50.03	15	50.02	49.95	-9	8,820	-0.10%
2019/05/15	6	50.70	8	50.89	50.90	-2	8,787	-0.02%
2019/05/14	23	50.19	13	50.53	50.80	10	8,743	0.11%
2019/05/13	5	51.64	21	51.38	51.70	-16	8,680	-0.18%
2019/05/10	4	51.75	3	51.67	51.70	1	8,645	0.01%
2019/05/09	21	51.65	31	51.83	52.00	-10	8,585	-0.12%
2019/05/08	63	54.15	27	54.19	53.50	36	8,315	0.43%
2019/05/07	25	57.22	0	0.00	57.20	25	8,026	0.31%
2019/05/06	24	57.93	10	57.30	57.00	14	8,125	0.17%
2019/05/03	11	58.85	4	59.10	59.40	7	7,979	0.09%
2019/05/02	2	58.70	2	58.60	58.60	0	7,931	0.00%
2019/04/30	1	58.00	0	0.00	58.30	1	7,912	0.01%
2019/04/29	2	58.25	6	58.58	58.30	-4	7,847	-0.05%
2019/04/26	5	59.00	5	59.50	58.80	0	7,833	0.00%
2019/04/25	6	59.00	5	59.00	59.20	1	7,834	0.01%
2019/04/24	23	60.06	3.2	60.08	59.40	19.8	7,862	0.25%
2019/04/23	6	58.40	9	58.28	59.10	-3	7,782	-0.04%
2019/04/22	30	59.04	102	59.10	58.90	-72	7,733	-0.93%	大賣/
2019/04/19	16	60.19	2	60.00	60.10	14	7,713	0.18%
2019/04/18	24	62.23	12	62.50	60.90	12	7,671	0.16%
2019/04/17	13	62.22	65	62.88	61.10	-52	7,539	-0.69%
2019/04/16	29	60.00	100	59.01	60.90	-71	7,192	-0.99%
2019/04/15	16	54.92	31	55.18	55.50	-15	6,540	-0.23%
2019/04/12	4	53.90	1.3	53.67	53.80	2.7	6,451	0.04%
2019/04/11	30	53.94	10	53.77	53.60	20	6,445	0.31%
2019/04/10	3	53.87	17	54.07	54.20	-14	6,413	-0.22%
2019/04/09	10	53.50	6	53.92	54.30	4	6,410	0.06%
2019/04/08	15	53.19	11	53.28	53.30	4	6,352	0.06%
2019/04/03	17	52.68	0.1	52.70	52.70	16.9	6,299	0.27%
2019/04/02	23	53.11	0	0.00	53.00	23	6,261	0.37%
2019/04/01	33	52.97	9	53.00	53.00	24	6,228	0.39%
2019/03/29	4.6	53.19	5.3	53.21	53.30	-0.7	6,099	-0.01%
2019/03/28	4	52.93	1	53.00	53.00	3	6,067	0.05%
2019/03/27	2	52.60	43	52.31	52.50	-41	6,037	-0.68%
2019/03/26	5	52.00	1	52.20	52.00	4	5,996	0.07%
2019/03/25	4	51.33	1	51.40	51.40	3	5,977	0.05%
2019/03/22	4	52.38	6	52.10	52.10	-2	5,960	-0.03%
2019/03/21	3	52.00	1	51.90	51.80	2	5,968	0.03%
2019/03/20	3	51.83	0	0.00	52.10	3	5,968	0.05%
2019/03/19	4.1	52.08	5	52.00	52.10	-0.9	5,944	-0.02%
2019/03/18	30	51.59	1	51.70	51.90	29	5,967	0.49%
2019/03/15	63	51.99	11	52.03	52.40	52	5,896	0.88%
2019/03/14	1	54.50	3	54.30	54.20	-2	5,474	-0.04%
2019/03/13	10	55.21	8	54.90	54.90	2	5,595	0.04%
2019/03/12	43	54.83	4	54.90	54.90	39	5,551	0.70%
2019/03/11	3	53.57	5	54.06	53.90	-2	5,506	-0.04%
2019/03/08	2	52.10	2	52.35	52.50	0	5,387	0.00%
2019/03/07	0	0.00	2	52.15	52.40	-2	5,432	-0.04%
2019/03/06	51	52.40	20	52.50	52.40	31	5,427	0.57%
2019/03/05	1	51.50	0	0.00	52.30	1	5,536	0.02%
2019/03/04	15	51.76	7	51.76	51.80	8	5,537	0.14%
2019/02/27	17	52.69	7	52.33	52.80	10	5,499	0.18%
2019/02/26	1	53.00	1	53.30	53.00	0	5,490	0.00%
2019/02/25	5	53.28	5	53.42	53.70	0	5,416	0.00%
2019/02/22	5	52.64	2	52.95	52.90	3	5,346	0.06%
2019/02/21	6	52.50	26	52.25	52.50	-20	5,238	-0.38%
2019/02/20	5	52.50	2	52.70	52.50	3	5,169	0.06%
2019/02/19	12	51.67	0	0.00	51.50	12	5,040	0.24%
2019/02/18	17	51.33	2	51.60	51.20	15	5,006	0.30%
2019/02/15	3	50.83	4	50.60	50.80	-1	4,996	-0.02%
2019/02/13	4	51.23	2	51.10	50.70	2	5,154	0.04%
2019/02/12	1	50.90	0	0.00	51.00	1	5,228	0.02%
2019/02/11	2	51.10	1	51.10	51.00	1	5,259	0.02%
2019/01/30	1	51.70	2	51.75	51.80	-1	5,336	-0.02%
2019/01/29	1	50.90	0	0.00	51.40	1	5,462	0.02%
2019/01/28	10.4	51.29	0	0.00	51.50	10.4	5,462	0.19%
2019/01/25	1	50.70	7	50.34	51.00	-6	5,457	-0.11%
2019/01/23	1	48.55	0	0.00	48.60	1	5,384	0.02%
2019/01/22	1	49.00	2	49.15	49.00	-1	5,401	-0.02%
2019/01/21	5	49.20	5	49.19	49.00	0	5,495	0.00%
2019/01/18	4	48.66	0	0.00	48.95	4	5,526	0.07%
2019/01/17	3	48.67	1	48.75	48.60	2	5,541	0.04%
2019/01/16	3	48.87	0.4	48.90	48.90	2.6	5,539	0.05%
2019/01/15	0	0.00	2	48.88	48.90	-2	5,593	-0.04%
2019/01/14	0	0.00	0.1	48.15	48.15	-0.1	5,570	0.00%
2019/01/11	5	48.17	0	0.00	48.10	5	5,548	0.09%
2019/01/10	0	0.00	1	48.05	48.50	-1	5,474	-0.02%
2019/01/09	1	48.00	2	48.00	48.00	-1	5,422	-0.02%
2019/01/08	7	47.31	0	0.00	47.40	7	5,403	0.13%
2019/01/07	3	48.57	2	49.60	48.50	1	5,269	0.02%
2019/01/04	23	48.53	0	0.00	48.50	23	5,286	0.44%
2019/01/03	3	49.65	0	0.00	49.60	3	5,461	0.05%
2019/01/02	0	0.00	1	51.10	50.20	-1	5,502	-0.02%
2018/12/28	0	0.00	3	51.07	51.40	-3	5,510	-0.05%
2018/12/27	0	0.00	1	50.30	50.40	-1	5,535	-0.02%
2018/12/25	2	49.33	0	0.00	49.90	2	5,676	0.04%
2018/12/24	7	49.64	0	0.00	50.60	7	5,738	0.12%
2018/12/21	1	50.00	0	0.00	50.40	1	5,986	0.02%
2018/12/20	2	49.80	4	50.40	49.90	-2	6,148	-0.03%
2018/12/18	1	50.70	1	50.50	50.70	0	6,314	0.00%
2018/12/17	0	0.00	1	51.50	51.30	-1	6,491	-0.02%
2018/12/13	0	0.00	3	51.37	51.70	-3	6,571	-0.05%
2018/12/12	1	51.30	2	51.20	51.20	-1	6,605	-0.02%
2018/12/11	1	50.10	0	0.00	50.30	1	6,679	0.01%
2018/12/10	10	49.80	2	50.30	49.80	8	6,949	0.12%
2018/12/07	1	50.80	0	0.00	50.80	1	6,982	0.01%
2018/12/06	35	50.44	0	0.00	50.10	35	7,050	0.50%
2018/12/05	1	52.80	0	0.00	52.90	1	6,990	0.01%
2018/12/04	2	53.95	10	53.77	53.80	-8	7,131	-0.11%
2018/12/03	0	0.00	2	53.80	54.10	-2	7,168	-0.03%
2018/11/30	1	52.10	0	0.00	52.30	1	7,220	0.01%
2018/11/29	6	52.90	0	0.00	52.40	6	7,230	0.08%
2018/11/28	0	0.00	3	52.77	53.00	-3	7,195	-0.04%
2018/11/27	0	0.00	1	51.20	51.30	-1	7,127	-0.01%
2018/11/26	2	50.00	3	50.57	50.80	-1	7,191	-0.01%
2018/11/23	2	50.00	3	50.05	49.70	-1	7,236	-0.01%
2018/11/21	2	50.80	0	0.00	51.20	2	7,211	0.03%
2018/11/19	0	0.00	9	52.21	52.50	-9	7,236	-0.12%
2018/11/15	1	50.20	0	0.00	50.30	1	7,281	0.01%
2018/11/14	3	50.77	4	50.60	50.70	-1	7,347	-0.01%
2018/11/13	13	48.88	12	50.12	51.20	1	7,356	0.01%
2018/11/12	5	51.22	3	51.23	51.10	2	7,337	0.03%
2018/11/09	2	52.30	1	51.10	52.20	1	7,313	0.01%
2018/11/08	1	51.90	2	51.90	51.90	-1	7,210	-0.01%
2018/11/07	12	51.46	0	0.00	51.30	12	7,148	0.17%
2018/11/06	9	52.32	7	52.43	51.90	2	7,093	0.03%
2018/11/05	1	54.40	0	0.00	54.40	1	7,198	0.01%
2018/11/02	28	55.31	36	54.82	55.40	-8	7,214	-0.11%
2018/11/01	7	56.04	9	55.89	56.00	-2	7,235	-0.03%
2018/10/31	0	0.00	2.2	55.59	56.30	-2.2	7,286	-0.03%
2018/10/30	2	54.30	1	55.90	54.40	1	7,357	0.01%
2018/10/29	2	55.75	4	55.83	55.30	-2	7,450	-0.03%
2018/10/26	1	54.50	3	54.50	54.50	-2	7,431	-0.03%
2018/10/25	0	0.00	7.6	54.44	54.10	-7.6	7,509	-0.10%
2018/10/24	3	54.73	2	55.15	54.60	1	7,636	0.01%
2018/10/23	12	54.51	2	54.80	54.00	10	7,746	0.13%
2018/10/22	1	56.90	1	57.10	56.90	0	7,885	0.00%
2018/10/19	0	0.00	4	57.50	57.50	-4	8,008	-0.05%
2018/10/18	0	0.00	5	57.00	57.20	-5	8,069	-0.06%
2018/10/17	6	57.15	5	57.80	56.80	1	8,128	0.01%
2018/10/16	6	56.60	3	56.70	56.80	3	8,138	0.04%
2018/10/15	0	0.00	6	53.92	54.00	-6	8,170	-0.07%
2018/10/12	10.4	53.52	8	53.50	53.90	2.4	8,204	0.03%
2018/10/11	16.2	54.34	1	54.80	53.80	15.2	8,194	0.19%
2018/10/09	6	59.88	1	60.30	59.60	5	8,068	0.06%
2018/10/08	0	0.00	2	61.15	60.60	-2	8,084	-0.02%
2018/10/05	2	60.80	3	61.00	61.30	-1	8,095	-0.01%
2018/10/04	1	60.10	0	0.00	60.90	1	8,056	0.01%
2018/10/02	6	61.13	1	61.30	61.00	5	7,960	0.06%
2018/10/01	4	61.65	10	62.00	61.70	-6	7,920	-0.08%
2018/09/28	7	60.09	0	0.00	61.10	7	7,917	0.09%
2018/09/27	5	60.58	3	60.80	60.90	2	7,811	0.03%
2018/09/26	26	62.19	0	0.00	62.10	26	7,624	0.34%
2018/09/21	8	62.23	12	63.53	65.10	-4	7,541	-0.05%
2018/09/20	5	64.10	2.2	63.92	63.60	2.8	7,445	0.04%
2018/09/19	0	0.00	2	64.80	65.50	-2	7,535	-0.03%
2018/09/18	9	64.51	0	0.00	64.90	9	7,627	0.12%
2018/09/17	2	65.85	0	0.00	65.80	2	7,730	0.03%
2018/09/14	6	65.32	61	65.09	65.60	-55	7,751	-0.71%
2018/09/13	1	60.80	0	0.00	60.90	1	7,565	0.01%
2018/09/12	0	0.00	1	59.70	60.10	-1	7,568	-0.01%
2018/09/11	19	59.39	1	58.70	59.90	18	7,571	0.24%
2018/09/10	4	59.25	7	58.96	58.80	-3	7,639	-0.04%
2018/09/07	5	61.52	0	0.00	61.20	5	7,704	0.06%
2018/09/06	12.6	63.15	0	0.00	62.50	12.6	7,709	0.16%
2018/09/05	6	64.10	0	0.00	63.90	6	7,699	0.08%
2018/09/04	6	64.88	0	0.00	64.90	6	7,697	0.08%
2018/09/03	1	65.60	1	65.20	65.20	0	7,769	0.00%
2018/08/31	1	64.50	2	64.50	66.20	-1	7,945	-0.01%
2018/08/30	6	64.63	0	0.00	64.50	6	7,987	0.08%
2018/08/29	3	65.60	1	66.00	66.00	2	8,020	0.02%
2018/08/28	1.3	65.07	6	65.15	65.20	-4.7	8,081	-0.06%
2018/08/24	4	63.78	1	63.40	63.70	3	8,186	0.04%
2018/08/23	0	0.00	10	63.80	64.20	-10	8,431	-0.12%
2018/08/22	1	64.50	0	0.00	64.50	1	8,521	0.01%
2018/08/21	19	63.95	0	0.00	64.30	19	8,490	0.22%
2018/08/20	5	65.90	10	65.81	65.60	-5	8,393	-0.06%
2018/08/17	7	65.79	0	0.00	65.40	7	8,433	0.08%
2018/08/16	1.2	66.34	5.1	66.98	66.50	-3.8	8,397	-0.05%
2018/08/15	11	67.29	1	67.30	67.20	10	8,421	0.12%
2018/08/14	1	68.40	0	0.00	68.50	1	8,448	0.01%
2018/08/13	6	68.25	3	67.60	67.80	3	8,510	0.04%
2018/08/10	9	68.32	54	68.21	69.00	-45	8,628	-0.52%
2018/08/08	1	66.80	0	0.00	66.60	1	8,460	0.01%
2018/08/06	10	66.37	2	66.15	66.00	8	8,446	0.09%
2018/08/03	8	66.05	0	0.00	66.70	8	8,554	0.09%
2018/08/02	14	66.70	5	67.10	66.60	9	8,514	0.11%
2018/08/01	24	68.38	21	67.50	67.50	3	8,558	0.04%
2018/07/31	4	66.93	3	67.37	68.10	1	8,505	0.01%
2018/07/30	23	66.32	10	66.15	66.50	13	8,359	0.16%
2018/07/27	6	68.98	45	68.84	69.20	-39	8,238	-0.47%
2018/07/26	8	68.30	3	68.13	67.90	5	8,051	0.06%
2018/07/25	0	0.00	2	68.85	68.70	-2	7,970	-0.03%
2018/07/24	0	0.00	15	68.89	69.10	-15	7,906	-0.19%
2018/07/23	0.1	69.20	10	69.15	69.30	-9.9	7,861	-0.13%
2018/07/20	3	68.27	25	68.42	68.40	-22	7,839	-0.28%
2018/07/19	16.2	67.66	34	67.91	67.30	-17.9	7,779	-0.23%
2018/07/18	2	67.25	19	67.24	67.20	-17	7,784	-0.22%
2018/07/17	0	0.00	9	65.93	66.70	-9	7,697	-0.12%
2018/07/16	6	64.70	8	64.74	65.30	-2	7,641	-0.03%
2018/07/13	1	63.90	0	0.00	64.00	1	7,622	0.01%
2018/07/12	0	0.00	0	63.10	63.10	0	7,629	0.00%
2018/07/11	1	62.60	1	62.70	62.60	0	7,681	0.00%
2018/07/10	1	63.60	15	63.41	63.80	-14	7,740	-0.18%
2018/07/09	13	62.99	0	0.00	62.90	13	7,748	0.17%
2018/07/05	1.1	62.55	2	63.30	63.10	-0.9	7,836	-0.01%
2018/07/03	3	63.10	0	0.00	63.00	3	8,002	0.04%
2018/07/02	0.1	62.80	0	0.00	62.70	0.1	8,029	0.00%
2018/06/29	11	62.48	12	62.71	62.70	-1	7,960	-0.01%
2018/06/28	27	60.93	1	61.00	60.90	26	7,855	0.33%
2018/06/27	4	62.30	0	0.00	62.00	4	7,719	0.05%
2018/06/26	14	62.51	0	0.00	62.10	14	7,654	0.18%
2018/06/25	15.1	64.06	0	0.00	63.80	15.1	7,524	0.20%
2018/06/22	15	64.91	5	65.10	65.00	10	7,433	0.13%
2018/06/21	40	66.12	1	66.10	66.00	39	7,359	0.53%
2018/06/20	0.1	67.00	2	66.35	67.00	-1.9	7,443	-0.03%
2018/06/19	5	65.22	13	65.18	65.30	-8	7,395	-0.11%
2018/06/14	1	66.80	0	0.00	66.50	1	7,127	0.01%
2018/06/13	1	67.30	0	0.00	66.70	1	7,133	0.01%
2018/06/12	6	67.48	0	0.00	67.30	6	7,456	0.08%
2018/06/11	3.2	67.64	1	67.50	67.80	2.2	7,380	0.03%
2018/06/08	10	68.17	2	68.85	67.90	8	7,316	0.11%
2018/06/07	5	67.96	6.5	68.22	67.80	-1.5	7,122	-0.02%
2018/06/06	2	68.60	4	68.15	68.50	-2	7,133	-0.03%
2018/06/05	11	67.01	13	66.94	67.30	-2	7,043	-0.03%
2018/06/04	8	65.81	8	66.28	66.60	0	6,949	0.00%
2018/06/01	7	63.20	6	64.58	64.90	1	6,869	0.01%
2018/05/31	9	64.04	1	63.30	63.30	8	6,838	0.12%
2018/05/30	7	65.16	2	65.40	65.00	5	6,577	0.08%
2018/05/29	13	66.25	3	66.40	66.00	10	6,510	0.15%
2018/05/28	9	65.97	2	66.00	66.00	7	6,483	0.11%
2018/05/25	2	65.60	4	66.00	66.10	-2	6,495	-0.03%
2018/05/24	7	64.96	1.8	65.18	65.00	5.2	6,445	0.08%
2018/05/23	8	65.03	0	0.00	65.00	8	6,377	0.13%
2018/05/22	4	65.20	0	0.00	65.00	4	6,467	0.06%
2018/05/21	4.3	64.98	6	64.70	65.00	-1.7	6,557	-0.03%
2018/05/18	17	65.18	2	65.50	65.00	15	6,557	0.23%
2018/05/17	1	67.20	1	67.10	67.20	0	6,511	0.00%
2018/05/16	1	66.60	0.2	66.70	66.60	0.8	6,523	0.01%
2018/05/15	62	67.11	0	0.00	66.90	62	6,665	0.93%
2018/05/14	1	67.30	2	66.80	67.50	-1	6,849	-0.01%
2018/05/11	21	67.15	0.1	67.20	67.00	20.9	6,863	0.30%
2018/05/10	4	68.70	0	0.00	68.60	4	6,723	0.06%
2018/05/09	6	68.52	0	0.00	68.90	6	6,771	0.09%
2018/05/08	2	70.25	12	69.89	70.00	-10	6,748	-0.15%
2018/05/07	11	69.24	0	0.00	69.20	11	7,033	0.16%
2018/05/04	3	69.77	0	0.00	69.80	3	7,080	0.04%
2018/05/03	14	70.62	1	70.50	70.70	13	7,117	0.18%
2018/05/02	1	71.00	7	70.34	71.00	-6	7,220	-0.08%
2018/04/30	1	68.80	6	69.47	69.50	-5	7,218	-0.07%
2018/04/27	5	68.40	1	68.30	68.70	4	7,337	0.05%
2018/04/26	3	68.67	0	0.00	68.30	3	7,428	0.04%
2018/04/25	3	68.40	1	69.00	68.60	2	7,458	0.03%
2018/04/24	11	69.23	8	69.95	69.10	3	7,537	0.04%
2018/04/23	0	0.00	4	70.35	70.40	-4	7,618	-0.05%
2018/04/20	6	69.95	13	70.18	70.50	-7	7,670	-0.09%
2018/04/19	9	69.37	5	70.20	69.50	4	7,699	0.05%
2018/04/17	17	69.85	8	69.83	69.00	9	7,917	0.11%
2018/04/16	21	70.43	29	70.90	70.30	-8	7,869	-0.10%
2018/04/13	6	71.42	0	0.00	71.10	6	7,902	0.08%
2018/04/12	4	71.33	0	0.00	71.50	4	7,967	0.05%
2018/04/10	12	71.85	6	72.00	71.80	6	8,034	0.07%
2018/04/09	1	72.00	5	72.50	72.20	-4	8,039	-0.05%
2018/04/03	10	72.00	15	72.19	72.00	-5	7,974	-0.06%
2018/04/02	4	72.80	1	72.90	72.80	3	7,947	0.04%
2018/03/31	8	73.10	3	73.27	73.00	5	7,978	0.06%
2018/03/30	4	73.18	0	0.00	73.20	4	8,034	0.05%
2018/03/29	7	72.84	0	0.00	72.60	7	8,048	0.09%
2018/03/28	5	73.60	1	74.00	73.50	4	7,982	0.05%
2018/03/27	0	0.00	1	74.00	73.80	-1	7,985	-0.01%
2018/03/26	1	72.90	0	0.00	73.50	1	8,013	0.01%
2018/03/23	6	73.22	0	0.00	73.50	6	8,130	0.07%
2018/03/22	1	74.70	1	74.80	74.50	0	8,208	0.00%
2018/03/21	2	74.60	2	74.85	74.50	0	8,290	0.00%
2018/03/20	5	74.80	0	0.00	74.90	5	8,420	0.06%
2018/03/19	13	74.82	2	75.35	75.50	11	8,424	0.13%
2018/03/16	16	74.42	3.4	75.45	76.10	12.6	8,395	0.15%
2018/03/15	4	75.98	1	76.10	76.00	3	8,184	0.04%
2018/03/14	4	76.40	0	0.00	76.50	4	8,309	0.05%
2018/03/13	10	77.26	2	77.45	77.30	8	8,494	0.09%
2018/03/12	7.1	76.22	8	77.03	77.40	-0.9	8,568	-0.01%
2018/03/09	0	0.00	1	74.80	75.00	-1	8,656	-0.01%
2018/03/08	6	74.10	0	0.00	74.20	6	8,821	0.07%
2018/03/07	0	0.00	2	74.35	74.00	-2	8,931	-0.02%
2018/03/06	3	73.90	0	0.00	73.90	3	9,051	0.03%
2018/03/02	3.2	74.11	0	0.00	74.20	3.2	9,334	0.03%
2018/02/27	2	75.75	3	75.63	75.00	-1	9,553	-0.01%
2018/02/26	0	0.00	4	75.55	74.90	-4	9,606	-0.04%
2018/02/23	2	75.45	26	75.23	75.60	-24	9,770	-0.25%
2018/02/22	13	74.08	0	0.00	73.70	13	9,939	0.13%
2018/02/21	6	73.30	36	74.89	76.00	-30	9,970	-0.30%
2018/02/12	9	73.19	1	74.10	72.30	8	10,052	0.08%
2018/02/09	13.3	72.04	11	72.07	73.40	2.3	10,206	0.02%
2018/02/08	21	72.26	4	72.00	72.00	17	10,208	0.17%
2018/02/07	4	74.95	6	74.38	73.60	-2	10,332	-0.02%
2018/02/06	30	72.64	3	73.90	71.50	27	10,314	0.26%
2018/02/05	4	76.23	8	76.14	77.00	-4	10,248	-0.04%
2018/02/02	10	76.90	1	77.00	77.60	9	10,482	0.09%
2018/02/01	19	77.67	6	77.58	77.00	13	10,459	0.12%
2018/01/31	9	79.11	0.1	79.00	79.00	8.9	10,408	0.09%
2018/01/30	3	80.27	19	80.39	79.90	-16	10,369	-0.15%
2018/01/29	4	78.13	2	78.50	78.50	2	10,080	0.02%
2018/01/26	1	78.40	1	78.80	78.40	0	10,063	0.00%
2018/01/25	1	78.60	22	78.61	79.00	-21	10,070	-0.21%
2018/01/24	1.3	77.36	2	77.70	77.60	-0.8	9,969	-0.01%
2018/01/23	3	77.97	16	77.99	78.00	-13	10,000	-0.13%
2018/01/22	1	76.60	15	76.63	77.40	-14	9,954	-0.14%
2018/01/19	3	77.00	36	77.05	77.30	-33	9,898	-0.33%
2018/01/18	7	77.24	11	77.35	76.70	-4	9,823	-0.04%
2018/01/17	0	0.00	17	76.67	77.10	-17	9,719	-0.17%
2018/01/16	1	74.90	6	75.10	75.50	-5	9,607	-0.05%
2018/01/15	23	74.87	0.5	75.00	75.10	22.5	9,577	0.23%
2018/01/12	9	74.54	81	74.76	75.10	-72	9,655	-0.75%
2018/01/11	3	71.87	2	72.30	72.50	1	9,617	0.01%
2018/01/10	1	71.90	10	72.23	72.50	-9	9,623	-0.09%
2018/01/09	1	72.00	33	72.37	72.20	-32	9,658	-0.33%
2018/01/08	0.3	72.00	3	71.90	72.00	-2.8	9,577	-0.03%
2018/01/05	1	71.50	6	71.98	72.00	-5	9,559	-0.05%
2018/01/04	4	71.90	0.3	72.00	71.90	3.7	9,572	0.04%
2018/01/03	7	72.43	5	72.52	72.60	2	9,580	0.02%
2018/01/02	1	71.80	1	72.20	72.10	0	9,546	0.00%