和碩 (4938)-元大-台中中港券商分點個股進出

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
116.5
漲跌
▲4.0
漲幅
+3.56%
成交量
16,041張
產業
上市電腦週邊類股
1657人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-台中中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中中港券商分點個股進出
元大-台中中港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
2024/06/12	0.5	112.00	31	111.52	112.50	-30.5	15,425	-0.20%
2024/06/11	60	113.50	33	111.62	112.00	27	15,494	0.17%
2024/06/07	1.1	111.05	1	112.00	111.50	0.1	15,714	0.00%
2024/06/06	2	114.25	4.5	111.78	111.50	-2.5	15,743	-0.02%
2024/06/05	1.4	112.56	2.2	111.68	111.00	-0.9	15,662	-0.01%
2024/06/04	7.2	111.86	2.4	111.79	111.00	4.8	15,552	0.03%
2024/06/03	7.1	112.42	14.1	112.28	111.50	-7	15,385	-0.05%
2024/05/31	4.2	105.36	3	105.50	106.00	1.2	15,048	0.01%
2024/05/30	0	103.50	0	0.00	103.50	0	14,835	0.00%
2024/05/29	1	104.00	10	104.50	104.50	-9	14,754	-0.06%
2024/05/28	0.1	105.00	1	105.00	105.00	-0.9	14,637	-0.01%
2024/05/27	2.1	106.01	2.5	106.80	106.50	-0.5	14,628	0.00%
2024/05/24	1	104.50	5.1	106.51	106.00	-4.1	14,517	-0.03%
2024/05/22	1	106.50	7	106.54	107.00	-6	14,264	-0.04%
2024/05/21	4	103.38	4	103.75	104.50	0	14,142	0.00%
2024/05/20	3	103.17	11.1	104.68	104.50	-8.1	13,993	-0.06%
2024/05/17	1	102.00	66	102.98	103.50	-65	13,873	-0.47%
2024/05/16	0	0.00	1	101.50	101.50	-1	13,709	-0.01%
2024/05/15	1.2	100.92	6.1	101.48	100.50	-4.9	13,660	-0.04%
2024/05/14	5	101.60	4	103.37	101.00	1	13,646	0.01%
2024/05/13	0.3	99.20	0	0.00	99.40	0.3	13,435	0.00%
2024/05/10	0	0.00	5	99.46	99.50	-5	13,421	-0.04%
2024/05/09	0	0.00	2	99.55	98.80	-2	13,368	-0.01%
2024/05/08	1.1	99.70	5	99.86	99.70	-3.9	13,378	-0.03%
2024/05/07	0	0.00	4	99.60	99.80	-4	13,394	-0.03%
2024/05/06	8	99.95	8	99.90	99.60	0	13,351	0.00%
2024/05/03	1	97.80	5	97.88	97.10	-4	13,267	-0.03%
2024/05/02	7.3	96.11	4	96.20	96.40	3.3	13,249	0.02%
2024/04/30	3	97.30	2	97.75	97.70	1	13,446	0.01%
2024/04/26	0	0.00	2	96.95	97.00	-2	13,432	-0.01%
2024/04/25	6	94.93	0	0.00	94.70	6	13,407	0.04%
2024/04/24	0	0.00	2	96.05	96.70	-2	13,360	-0.01%
2024/04/23	3.2	94.88	3	95.30	94.70	0.2	13,435	0.00%
2024/04/22	8	94.54	2	94.95	94.50	6	13,481	0.04%
2024/04/19	6	94.80	6	94.43	94.80	0	13,453	0.00%
2024/04/18	1	96.70	4	96.68	96.60	-3	13,250	-0.02%
2024/04/17	4	96.13	4	96.38	96.40	0	13,289	0.00%
2024/04/16	7.3	96.36	14	96.68	95.40	-6.7	13,217	-0.05%
2024/04/15	8	99.06	15.4	99.59	98.70	-7.4	12,982	-0.06%
2024/04/12	22	99.01	3	98.90	98.30	19	12,865	0.15%
2024/04/11	1	101.50	3.3	100.30	101.50	-2.3	12,727	-0.02%
2024/04/10	0	0.00	8	102.00	101.00	-8	12,741	-0.06%
2024/04/09	5	100.90	4	100.63	100.50	1	12,653	0.01%
2024/04/08	11	100.40	15	99.45	101.00	-4	12,569	-0.03%
2024/04/03	15	97.72	3	98.00	97.40	12	12,409	0.10%
2024/04/02	4.2	98.43	6	98.83	98.30	-1.8	12,352	-0.01%
2024/04/01	26.6	98.89	7	99.73	97.50	19.6	12,444	0.16%
2024/03/29	10	99.77	14	99.33	102.00	-4	12,305	-0.03%
2024/03/28	21.1	98.42	28.1	99.02	99.70	-6.9	11,794	-0.06%
2024/03/27	9.3	97.11	8.3	96.93	98.40	1	11,473	0.01%
2024/03/26	15.8	98.26	11.2	96.88	97.80	4.6	11,451	0.04%
2024/03/25	6.7	101.90	0	0.00	101.50	6.7	11,190	0.06%
2024/03/22	6.1	101.92	7	103.07	102.00	-0.9	10,988	-0.01%
2024/03/21	22.2	102.49	18.6	102.92	104.50	3.6	10,738	0.03%
2024/03/20	59.6	106.02	13.2	104.58	103.50	46.4	10,139	0.46%
2024/03/19	10.2	96.30	45.6	97.34	100.00	-35.4	8,878	-0.40%
2024/03/18	0.7	89.33	8	90.56	91.00	-7.3	8,004	-0.09%
2024/03/15	0	0.00	2	89.90	89.10	-2	7,842	-0.03%
2024/03/14	1.5	88.17	0	0.00	88.60	1.5	7,682	0.02%
2024/03/13	9	89.24	20.5	89.85	89.90	-11.5	7,542	-0.15%
2024/03/12	0	0.00	10	85.87	87.50	-10	7,197	-0.14%
2024/03/11	0	0.00	1	84.80	85.10	-1	7,121	-0.01%
2024/03/08	1	85.60	6	86.03	85.30	-5	7,116	-0.07%
2024/03/07	1	85.20	0	0.00	85.40	1	7,063	0.01%
2024/03/06	2	85.75	32	86.21	86.50	-30	6,997	-0.43%
2024/03/05	0.3	86.20	11	86.50	86.50	-10.8	7,064	-0.15%
2024/03/04	1	85.70	1	86.30	86.00	0	7,086	0.00%
2024/03/01	1	85.10	1	86.50	84.90	0	7,078	0.00%
2024/02/29	0	84.60	0	0.00	85.50	0	7,042	0.00%
2024/02/27	2	84.30	1	85.60	84.30	1	6,954	0.01%
2024/02/26	1	85.50	1.2	85.60	85.60	-0.2	6,928	0.00%
2024/02/23	2	86.50	2.1	86.89	85.90	-0.1	6,926	0.00%
2024/02/22	3	86.50	2	86.45	86.60	1	6,984	0.01%
2024/02/21	2.1	85.73	1.1	85.79	85.90	1	6,966	0.01%
2024/02/20	0.1	84.95	0	0.00	85.50	0.1	7,099	0.00%
2024/02/19	1	84.20	0	0.00	84.80	1	7,108	0.01%
2024/02/16	1	84.60	10.1	84.80	84.70	-9.1	7,199	-0.13%
2024/02/15	4	84.05	1	83.60	83.70	3	7,308	0.04%
2024/02/02	0	84.00	10	84.20	84.30	-10	7,266	-0.14%
2024/02/01	0	0.00	4	83.98	84.10	-4	7,299	-0.05%
2024/01/31	1	82.80	0	0.00	82.70	1	7,276	0.01%
2024/01/30	1	83.50	0	0.00	83.80	1	7,219	0.01%
2024/01/29	1.2	84.21	7	83.98	84.20	-5.8	7,241	-0.08%
2024/01/26	3.2	83.56	2	83.75	83.30	1.2	7,212	0.02%
2024/01/25	2	84.65	1	86.30	84.20	1	7,174	0.01%
2024/01/24	8	85.88	7	86.67	86.10	1	7,126	0.01%
2024/01/23	1	82.69	0	0.00	83.50	1	6,876	0.02%
2024/01/22	2	83.20	4	83.20	83.00	-2	6,794	-0.03%
2024/01/19	1	81.30	1	82.30	82.60	0	6,812	0.00%
2024/01/18	1	80.79	5	80.80	80.70	-4	6,816	-0.06%
2024/01/17	1.1	81.56	1	80.80	80.80	0.1	6,811	0.00%
2024/01/16	0.1	82.00	0	0.00	81.80	0.1	6,705	0.00%
2024/01/15	1	82.80	1	82.50	82.40	0	6,637	0.00%
2024/01/12	1	83.00	2.5	82.92	83.00	-1.5	6,638	-0.02%
2024/01/11	1	82.40	12	82.43	82.50	-11	6,663	-0.17%
2024/01/10	3.2	82.85	0	0.00	82.90	3.2	6,595	0.05%
2024/01/09	0.1	84.00	0	0.00	83.80	0.1	6,670	0.00%
2024/01/08	0.1	84.25	1	84.20	83.90	-0.9	6,669	-0.01%
2024/01/05	0	0.00	1	84.00	83.90	-1	6,640	-0.02%
2024/01/04	2	84.60	1	85.00	84.60	1	6,633	0.02%
2024/01/03	0	85.50	1	85.70	85.90	-1	6,624	-0.01%
2024/01/02	0.2	86.50	5	87.00	87.40	-4.8	6,564	-0.07%
2023/12/29	2	85.45	9	87.06	87.30	-7	6,566	-0.11%
2023/12/28	1	89.90	9.5	87.99	88.20	-8.5	6,480	-0.13%
2023/12/27	1	89.40	2	89.55	89.50	-1	6,434	-0.02%
2023/12/26	1	86.70	15	87.93	88.00	-14	6,217	-0.23%
2023/12/25	0	0.00	4	86.50	86.80	-4	6,146	-0.07%
2023/12/22	0	0.00	8.5	85.72	85.80	-8.5	6,086	-0.14%
2023/12/21	0	85.00	1	85.50	85.90	-1	5,982	-0.02%
2023/12/20	3	85.47	5	86.02	86.50	-2	5,833	-0.03%
2023/12/19	3	84.83	0	84.60	85.00	3	5,606	0.05%
2023/12/18	2	85.20	3.1	85.18	85.50	-1.1	5,517	-0.02%
2023/12/15	6	84.83	8	84.99	84.50	-2	5,391	-0.04%
2023/12/14	0	0.00	1	85.30	85.50	-1	5,312	-0.02%
2023/12/13	2	83.20	11	84.06	84.80	-9	5,223	-0.17%
2023/12/12	1.5	82.80	4	83.00	83.10	-2.5	5,215	-0.05%
2023/12/11	0	0.00	7	82.39	82.50	-7	5,183	-0.14%
2023/12/07	2.1	81.16	1.1	81.49	81.10	1	5,228	0.02%
2023/12/06	0	0.00	10.1	81.06	81.30	-10.1	5,337	-0.19%
2023/12/05	3	80.00	1	80.50	80.80	2	5,343	0.04%
2023/12/04	1.1	80.70	3	81.13	80.90	-2	5,339	-0.04%
2023/12/01	2	81.10	0	0.00	81.30	2	5,371	0.04%
2023/11/30	3	80.90	2	80.80	81.20	1	5,375	0.02%
2023/11/29	0.1	81.63	6	81.53	81.70	-5.9	5,281	-0.11%
2023/11/28	3	80.50	14	81.02	81.10	-11	5,277	-0.21%
2023/11/27	0	0.00	2	80.85	80.80	-2	5,313	-0.04%
2023/11/24	0	0.00	0	80.70	80.80	0	5,343	0.00%
2023/11/22	0	0.00	2	81.40	81.00	-2	5,469	-0.04%
2023/11/21	0.1	81.90	5	81.86	81.90	-5	5,630	-0.09%
2023/11/20	1.1	81.07	2	81.00	81.10	-1	5,878	-0.02%
2023/11/17	4.5	80.20	1	80.00	80.80	3.5	5,985	0.06%
2023/11/15	1	80.00	5.1	79.86	80.00	-4.1	6,078	-0.07%
2023/11/14	1	78.90	4	79.27	79.50	-3	6,138	-0.05%
2023/11/10	0	0.00	2	78.00	78.30	-2	6,225	-0.03%
2023/11/09	0	0.00	5	78.00	78.00	-5	6,305	-0.08%
2023/11/07	0	0.00	3	77.50	78.00	-3	6,421	-0.05%
2023/11/06	0	0.00	1.2	77.68	77.50	-1.2	6,614	-0.02%
2023/11/03	0	0.00	2	77.30	76.70	-2	6,670	-0.03%
2023/11/02	0	0.00	1	77.20	77.20	-1	6,767	-0.01%
2023/10/31	1	75.50	1	75.30	75.40	0	6,907	0.00%
2023/10/27	0	0.00	1	76.80	76.60	-1	7,002	-0.01%
2023/10/26	0	0.00	1	76.80	76.40	-1	7,180	-0.01%
2023/10/25	1.5	77.03	1	77.30	77.00	0.5	7,240	0.01%
2023/10/24	0	0.00	4	76.53	76.80	-4	7,382	-0.05%
2023/10/23	4	75.35	0	0.00	75.40	4	7,533	0.05%
2023/10/20	2	75.35	1	75.90	76.00	1	7,910	0.01%
2023/10/19	0.1	76.50	1	77.60	76.60	-0.9	8,293	-0.01%
2023/10/18	1	76.90	1	77.00	76.90	0	8,554	0.00%
2023/10/17	3	76.77	0	0.00	77.00	3	8,891	0.03%
2023/10/16	0	0.00	3.1	78.18	77.60	-3.1	9,690	-0.03%
2023/10/12	0.3	78.30	5	78.90	78.90	-4.7	12,173	-0.04%
2023/10/11	0	0.00	11	78.47	78.10	-11	12,236	-0.09%
2023/10/05	0	0.00	2.2	77.41	77.70	-2.2	12,401	-0.02%
2023/10/04	3	76.03	0	0.00	76.20	3	12,360	0.02%
2023/10/03	11	77.23	1	76.60	77.40	10	12,355	0.08%
2023/09/26	0	0.00	0.1	76.20	76.00	-0.1	12,860	0.00%
2023/09/22	0	0.00	0.1	76.60	77.00	-0.1	13,190	0.00%
2023/09/21	0	0.00	0.5	76.40	76.50	-0.5	13,295	0.00%
2023/09/20	0	77.70	1	77.40	77.00	-1	13,295	-0.01%
2023/09/19	1	77.90	1	78.20	77.20	0	13,334	0.00%
2023/09/18	0.3	77.53	1.1	77.64	77.30	-0.8	13,443	-0.01%
2023/09/15	0.1	78.00	7	78.00	78.10	-6.9	13,460	-0.05%
2023/09/14	1	77.60	1	77.70	77.50	0	13,389	0.00%
2023/09/13	0.8	76.50	2	76.80	76.80	-1.2	13,514	-0.01%
2023/09/12	1	76.60	3	76.97	76.70	-2	14,226	-0.01%
2023/09/11	6.2	75.37	0	0.00	74.90	6.2	14,315	0.04%
2023/09/08	0	0.00	2	78.00	78.10	-2	14,255	-0.01%
2023/09/06	2	77.85	0	0.00	77.80	2	14,359	0.01%
2023/09/05	2	77.35	1	77.30	77.70	1	14,400	0.01%
2023/09/04	2	77.05	0	0.00	77.30	2	14,516	0.01%
2023/09/01	6.1	77.50	1	77.50	77.70	5.1	14,570	0.03%
2023/08/31	0	0.00	1.5	78.27	78.00	-1.5	14,595	-0.01%
2023/08/30	6	78.42	2	78.50	78.50	4	14,722	0.03%
2023/08/29	1	78.30	0	0.00	78.30	1	14,915	0.01%
2023/08/28	0	0.00	3	78.97	78.70	-3	14,904	-0.02%
2023/08/25	3	78.10	6.3	79.52	78.90	-3.3	14,987	-0.02%
2023/08/24	2	80.00	22.1	79.96	80.10	-20.1	14,881	-0.13%
2023/08/23	24	78.61	13	78.46	78.70	11	14,565	0.08%
2023/08/22	5	77.48	12	77.98	77.80	-7	14,486	-0.05%
2023/08/21	2	76.90	0	0.00	76.70	2	14,343	0.01%
2023/08/17	6	76.33	0.1	76.70	77.30	5.9	14,094	0.04%
2023/08/16	0	0.00	1	77.00	77.40	-1	13,978	-0.01%
2023/08/15	1	76.40	2	76.95	76.60	-1	13,908	-0.01%
2023/08/11	0.1	76.10	0	0.00	76.20	0.1	13,859	0.00%
2023/08/10	7	76.21	1	75.50	76.10	6	13,824	0.04%
2023/08/09	1	78.40	13	78.52	78.40	-12	13,609	-0.09%
2023/08/08	1	77.20	1	77.10	77.50	0	13,510	0.00%
2023/08/07	3	76.87	2	77.50	76.70	1	13,417	0.01%
2023/08/04	1.5	76.47	4	76.63	76.70	-2.5	13,310	-0.02%
2023/08/02	6.5	75.71	2	76.35	75.80	4.5	13,195	0.03%
2023/08/01	5.1	76.10	1	76.20	76.20	4.1	13,033	0.03%
2023/07/31	8.1	76.99	6.3	77.62	76.40	1.8	12,942	0.01%
2023/07/28	3.3	77.72	5	78.20	78.70	-1.7	12,711	-0.01%
2023/07/27	12.1	77.80	1	77.50	77.50	11.1	12,594	0.09%
2023/07/26	21	78.55	10	78.81	78.80	11	12,450	0.09%
2023/07/25	67	80.52	26.4	80.86	80.20	40.6	12,303	0.33%
2023/07/24	8.1	79.14	13	79.14	78.80	-5	11,989	-0.04%
2023/07/21	1	75.90	2	76.70	76.60	-1	11,653	-0.01%
2023/07/20	8	76.14	4	75.90	76.10	4	11,433	0.03%
2023/07/19	33.7	79.76	14	80.16	76.80	19.7	11,091	0.18%
2023/07/18	49.1	87.39	35	86.57	84.20	14.1	10,245	0.14%
2023/07/17	5	80.22	21.3	81.85	81.90	-16.3	8,199	-0.20%
2023/07/14	3	75.30	1	75.60	74.50	2	7,719	0.03%
2023/07/13	6.2	74.86	30	74.95	74.20	-23.8	7,601	-0.31%
2023/07/12	0	0.00	2	72.00	72.10	-2	7,436	-0.03%
2023/07/11	0	0.00	2	70.95	71.50	-2	7,381	-0.03%
2023/07/10	6	69.97	0	0.00	69.90	6	7,371	0.08%
2023/07/07	1.1	70.49	0	0.00	70.50	1.1	7,383	0.01%
2023/07/06	6.1	70.78	0	0.00	70.70	6.1	7,363	0.08%
2023/07/05	8.7	71.87	1	71.70	71.50	7.7	7,229	0.11%
2023/07/04	33.1	72.42	0	0.00	72.20	33.1	7,130	0.46%
2023/07/03	8.5	76.06	15	76.13	76.00	-6.5	6,909	-0.09%
2023/06/28	1	75.20	0	0.00	74.80	1	6,578	0.02%
2023/06/27	2	74.65	0	0.00	74.70	2	6,554	0.03%
2023/06/26	8	75.45	0	0.00	75.30	8	6,478	0.12%
2023/06/21	0	0.00	1	76.90	77.00	-1	6,359	-0.02%
2023/06/20	5	76.56	1	76.40	76.40	4	6,345	0.06%
2023/06/19	6	77.25	7	77.43	77.10	-1	6,266	-0.02%
2023/06/16	2	80.45	11	80.64	79.30	-9	6,128	-0.15%
2023/06/15	3	79.45	21	79.13	79.40	-18	5,369	-0.34%
2023/06/14	0	0.00	1	78.00	78.00	-1	5,251	-0.02%
2023/06/13	0	0.00	4	77.90	78.00	-4	5,214	-0.08%
2023/06/12	1.1	77.50	2	78.00	77.60	-1	5,273	-0.02%
2023/06/09	1	77.60	2	78.15	78.10	-1	5,217	-0.02%
2023/06/08	0	0.00	1	77.90	77.40	-1	5,167	-0.02%
2023/06/07	0	0.00	3	77.83	78.20	-3	5,067	-0.06%
2023/06/06	4.1	77.65	7	78.13	77.50	-2.9	4,999	-0.06%
2023/06/05	114	77.99	110.4	78.20	78.00	3.6	4,932	0.07%	大買/大賣/
2023/06/02	2	75.90	18.8	77.06	77.10	-16.8	4,767	-0.35%
2023/06/01	1	75.10	4	75.23	75.70	-3	4,541	-0.07%
2023/05/31	2.5	75.36	3	75.30	75.30	-0.5	4,480	-0.01%
2023/05/30	1.5	74.87	7	75.01	75.00	-5.5	4,343	-0.13%
2023/05/29	0	0.00	2	74.70	74.70	-2	4,292	-0.05%
2023/05/26	1	74.10	5	74.52	74.50	-4	4,279	-0.09%
2023/05/25	0	0.00	4	73.33	73.60	-4	4,183	-0.10%
2023/05/24	0	0.00	1	73.50	73.50	-1	4,171	-0.02%
2023/05/23	3	73.00	1	73.30	73.10	2	4,149	0.05%
2023/05/19	2	73.05	4	73.00	73.20	-2	4,072	-0.05%
2023/05/18	0	0.00	6	72.57	72.40	-6	3,997	-0.15%
2023/05/17	0	0.00	5.7	72.13	72.30	-5.7	3,986	-0.14%
2023/05/16	0	0.00	4	70.80	71.30	-4	3,882	-0.10%
2023/05/15	1	70.40	0	0.00	70.20	1	3,872	0.03%
2023/05/12	2	69.70	0	0.00	69.70	2	3,871	0.05%
2023/05/11	0	0.00	4	71.05	70.70	-4	3,826	-0.10%
2023/05/08	0	0.00	0.2	70.40	70.30	-0.2	3,910	-0.01%
2023/05/04	1	69.80	1	70.50	70.20	0	3,961	0.00%
2023/05/03	0	0.00	1.2	70.13	70.20	-1.2	3,972	-0.03%
2023/05/02	0	0.00	0	70.30	70.50	0	4,086	0.00%
2023/04/27	1	70.00	0	0.00	69.60	1	4,145	0.02%
2023/04/24	1.1	69.51	0	0.00	69.70	1.1	3,855	0.03%
2023/04/21	0	0.00	2	70.10	70.10	-2	3,774	-0.05%
2023/04/20	0.1	70.00	1	70.10	70.10	-0.9	3,709	-0.02%
2023/04/18	1	70.00	0	0.00	70.10	1	3,702	0.03%
2023/04/17	2	70.00	0	0.00	70.70	2	3,715	0.05%
2023/04/14	1.1	70.00	4	70.08	70.20	-3	3,662	-0.08%
2023/04/12	0.1	70.60	0	70.50	70.60	0	3,635	0.00%
2023/04/11	0	0.00	1	70.40	70.40	-1	3,604	-0.03%
2023/04/10	1.1	69.70	0	0.00	69.90	1.1	3,573	0.03%
2023/04/07	0	0.00	2	70.60	70.40	-2	3,558	-0.06%
2023/04/06	0	0.00	11.7	70.36	70.50	-11.7	3,537	-0.33%
2023/03/31	0	0.00	4	70.00	69.70	-4	3,480	-0.11%
2023/03/30	0.2	69.70	2	69.60	69.90	-1.8	3,647	-0.05%
2023/03/21	0	0.00	10	68.98	69.30	-10	4,771	-0.21%
2023/03/15	14	66.99	2	66.75	66.60	12	4,826	0.25%
2023/03/14	0	0.00	2	69.00	69.00	-2	4,722	-0.04%
2023/03/09	4	69.65	1	69.60	69.80	3	4,780	0.06%
2023/03/08	0	0.00	2	69.50	69.80	-2	4,829	-0.04%
2023/03/07	1	69.70	11	69.66	69.90	-10	4,838	-0.21%
2023/03/06	0	0.00	4	68.92	69.00	-4	4,816	-0.08%
2023/03/03	1	68.30	0	0.00	68.30	1	4,817	0.02%
2023/03/02	0	0.00	2	68.30	68.40	-2	4,844	-0.04%
2023/03/01	1	68.20	3	68.00	68.00	-2	4,827	-0.04%
2023/02/24	0	0.00	1	68.20	68.00	-1	4,830	-0.02%
2023/02/23	5.5	68.29	2	68.40	68.50	3.5	4,810	0.07%
2023/02/22	1	67.70	44	68.00	68.20	-43	4,832	-0.89%
2023/02/20	1	67.70	0	0.00	67.80	1	4,911	0.02%
2023/02/17	4.3	67.39	1	67.40	67.50	3.3	4,942	0.07%
2023/02/16	0.2	67.10	0	0.00	67.00	0.2	5,009	0.00%
2023/02/15	0	0.00	5	67.02	67.20	-5	5,110	-0.10%
2023/02/14	2.1	66.65	4	66.65	66.70	-2	5,099	-0.04%
2023/02/13	3	66.90	10	67.17	67.10	-7	5,107	-0.14%
2023/02/07	3	66.47	2	66.30	66.60	1	5,177	0.02%
2023/02/06	0	0.00	2	66.10	66.10	-2	5,186	-0.04%
2023/02/02	0	0.00	1	65.40	65.40	-1	5,212	-0.02%
2023/01/31	9	65.34	0	0.00	64.50	9	5,257	0.17%
2023/01/17	0	0.00	3	64.50	64.70	-3	5,134	-0.06%
2023/01/16	1.1	64.69	1	64.80	64.50	0.1	5,159	0.00%
2023/01/13	0	0.00	4	64.50	64.30	-4	5,166	-0.08%
2023/01/11	0	0.00	1	64.60	64.50	-1	5,367	-0.02%
2023/01/10	1	64.50	0	0.00	64.50	1	5,497	0.02%
2023/01/09	3	64.60	3	64.80	64.80	0	5,566	0.00%
2023/01/05	0	0.00	0.9	63.30	63.80	-0.9	5,595	-0.02%
2023/01/04	3	63.60	0	0.00	63.50	3	5,611	0.05%
2023/01/03	0	0.00	1	63.50	63.70	-1	5,662	-0.02%
2022/12/30	0	0.00	1	63.30	63.50	-1	5,676	-0.02%
2022/12/29	1	63.50	0	0.00	63.80	1	5,728	0.02%
2022/12/28	0	0.00	1	63.50	63.80	-1	5,770	-0.02%
2022/12/27	3	63.80	0	0.00	63.60	3	5,809	0.05%
2022/12/20	0	0.00	1	63.30	63.60	-1	5,618	-0.02%
2022/12/16	0	0.00	3.5	62.74	64.00	-3.5	5,185	-0.07%
2022/12/15	0	63.30	0	0.00	63.50	0	5,006	0.00%
2022/12/13	2	63.10	0	0.00	63.20	2	5,120	0.04%
2022/12/02	0	0.00	3	61.50	61.90	-3	5,361	-0.06%
2022/12/01	0.5	61.79	0	0.00	61.70	0.5	5,372	0.01%
2022/11/29	0	0.00	2	61.00	61.50	-2	5,417	-0.04%
2022/11/28	0	0.00	1	60.50	60.70	-1	5,446	-0.02%
2022/11/24	0	0.00	1	59.90	60.20	-1	5,506	-0.02%
2022/11/18	0	0.00	2	59.90	60.30	-2	5,487	-0.04%
2022/11/17	0.3	60.00	0.4	60.50	60.30	-0.2	5,470	0.00%
2022/11/15	0	0.00	1	60.90	60.60	-1	5,468	-0.02%
2022/11/14	2	59.50	0	0.00	60.40	2	5,454	0.04%
2022/11/11	0.3	59.40	5	59.80	60.00	-4.8	5,398	-0.09%
2022/11/10	0.5	59.00	1	58.70	58.70	-0.5	5,312	-0.01%
2022/11/09	1	58.40	1	58.50	58.40	0	5,356	0.00%
2022/11/08	1.3	57.69	2	57.95	58.10	-0.7	5,399	-0.01%
2022/11/07	1	57.40	0	0.00	57.70	1	5,423	0.02%
2022/11/03	6.1	56.47	2	56.40	56.40	4.1	5,432	0.07%
2022/11/02	3.5	57.90	0	0.00	57.50	3.5	5,429	0.06%
2022/11/01	1	58.40	1	59.00	58.40	0	5,431	0.00%
2022/10/31	1	58.00	1	58.70	59.00	0	5,488	0.00%
2022/10/28	0	0.00	8	57.10	56.70	-8	5,441	-0.15%
2022/10/27	7	56.60	0	56.40	56.70	7	5,454	0.13%
2022/10/26	1	56.40	0	0.00	56.70	1	5,491	0.02%
2022/10/25	3	56.47	0	0.00	56.20	3	5,495	0.05%
2022/10/24	0.5	57.00	1	57.00	56.90	-0.5	5,554	-0.01%
2022/10/21	5	56.50	0	0.00	56.00	5	5,546	0.09%
2022/10/20	1	55.52	0	0.00	55.90	1	5,525	0.02%
2022/10/19	0	0.00	3	57.03	56.70	-3	5,397	-0.06%
2022/10/18	0	56.50	0	0.00	56.60	0	5,355	0.00%
2022/10/17	1	57.70	3	57.70	57.60	-2	5,312	-0.04%
2022/10/13	0	57.10	0	0.00	57.20	0	5,384	0.00%
2022/10/11	2.1	57.37	1	57.60	57.30	1.1	5,491	0.02%
2022/10/06	9	58.30	10	58.75	59.00	-1	5,460	-0.02%
2022/10/05	1	59.20	0	0.00	59.30	1	5,456	0.02%
2022/10/04	0	0.00	10	59.30	59.10	-10	5,430	-0.18%
2022/10/03	3	57.47	0	0.00	57.50	3	5,383	0.06%
2022/09/30	10	58.54	0	0.00	58.50	10	5,397	0.19%
2022/09/28	0	59.40	1	59.50	59.20	-1	5,353	-0.02%
2022/09/26	0	59.89	1	59.80	59.30	-1	5,384	-0.02%
2022/09/23	1	60.50	1	60.41	60.40	0	5,451	0.00%
2022/09/22	4	61.38	1	61.20	61.50	3	5,844	0.05%
2022/09/21	2	62.95	0.1	63.61	63.10	1.9	5,881	0.03%
2022/09/20	0	0.00	1	63.90	63.70	-1	5,815	-0.02%
2022/09/19	1	63.00	2	63.70	63.10	-1	5,783	-0.02%
2022/09/15	2	64.00	2	63.90	63.70	0	5,614	0.00%
2022/09/14	7	63.50	1	63.60	63.40	6	5,603	0.11%
2022/09/13	0	0.00	0	65.40	65.50	0	5,593	0.00%
2022/09/05	2	64.30	2	64.70	64.50	0	5,657	0.00%
2022/09/02	1	62.50	0	0.00	62.10	1	5,585	0.02%
2022/09/01	1	62.80	5	62.70	63.10	-4	5,556	-0.07%
2022/08/23	0.3	64.70	2	64.20	64.20	-1.8	5,806	-0.03%
2022/08/16	4	62.53	3	62.30	62.20	1	5,858	0.02%
2022/08/15	0.3	63.60	0	0.00	63.00	0.3	5,812	0.00%
2022/08/12	0	0.00	0.1	64.50	64.50	-0.1	5,768	0.00%
2022/08/11	3	63.73	0	0.00	63.70	3	5,763	0.05%
2022/08/05	5.5	62.03	0	0.00	62.00	5.5	6,189	0.09%
2022/08/03	1	63.10	0	0.00	63.10	1	6,229	0.02%
2022/07/29	2	62.50	0	0.00	62.20	2	6,215	0.03%
2022/07/26	0	61.00	0	0.00	60.80	0	6,119	0.00%
2022/07/22	2	60.50	0	0.00	60.90	2	6,252	0.03%
2022/07/21	0	0.00	4	60.13	60.50	-4	6,216	-0.06%
2022/07/20	1	58.90	1	59.60	59.40	0	6,235	0.00%
2022/07/19	0	0.00	0.1	58.70	58.80	-0.1	6,289	0.00%
2022/07/18	0	58.60	0	0.00	58.70	0	6,313	0.00%
2022/07/15	2	58.80	0	0.00	58.70	2	6,324	0.03%
2022/07/14	0	0.00	2	58.85	59.20	-2	6,450	-0.03%
2022/07/13	6	58.10	8	57.33	57.70	-2	6,420	-0.03%
2022/07/12	1.1	56.42	0	0.00	56.70	1.1	6,400	0.02%
2022/07/08	1	57.20	0	0.00	57.40	1	6,420	0.02%
2022/07/07	1	56.50	1	57.10	56.70	0	6,437	0.00%
2022/07/06	0	56.00	0	0.00	55.10	0	6,481	0.00%
2022/07/04	1.1	56.87	1	56.70	55.70	0.1	6,456	0.00%
2022/07/01	0	0.00	2	57.90	57.10	-2	6,479	-0.03%
2022/06/30	28.8	58.76	0	0.00	57.00	28.8	6,414	0.45%
2022/06/29	1	67.01	18	67.24	66.80	-17	6,015	-0.28%
2022/06/28	2	68.60	2	68.50	68.20	0	5,905	0.00%
2022/06/24	0	0.00	2	67.95	68.50	-2	5,877	-0.03%
2022/06/23	0	68.00	1.1	67.98	67.50	-1.1	5,895	-0.02%
2022/06/21	0	0.00	5	68.90	69.10	-5	6,024	-0.08%
2022/06/20	0	68.80	0	0.00	68.30	0	6,034	0.00%
2022/06/17	0	0.00	1.1	69.14	69.90	-1.1	6,074	-0.02%
2022/06/15	0	0.00	2	69.00	68.80	-2	6,342	-0.03%
2022/06/14	0	0.00	1	68.30	68.60	-1	6,481	-0.02%
2022/06/13	2	68.30	0.1	68.90	68.70	1.9	6,625	0.03%
2022/06/10	1	68.80	0	69.20	68.70	1	6,724	0.01%
2022/06/07	0	0.00	2	69.20	69.20	-2	7,129	-0.03%
2022/06/06	4	69.30	4	69.33	69.50	0	7,135	0.00%
2022/06/02	0	0.00	3.4	69.17	68.90	-3.4	7,250	-0.05%
2022/06/01	2	69.50	3	69.20	69.20	-1	7,348	-0.01%
2022/05/31	3	68.90	0	0.00	69.60	3	7,348	0.04%
2022/05/30	0	0.00	2.1	67.88	68.30	-2.1	7,147	-0.03%
2022/05/27	0	0.00	1.1	67.10	67.00	-1.1	7,128	-0.01%
2022/05/26	2	66.40	0	0.00	65.90	2	7,201	0.03%
2022/05/25	4	65.90	5	65.42	65.90	-1	7,231	-0.01%
2022/05/24	1	65.10	0	0.00	64.90	1	7,279	0.01%
2022/05/23	3	65.37	0	0.00	65.30	3	7,278	0.04%
2022/05/19	3	65.04	1	64.70	64.70	2	7,274	0.03%
2022/05/18	1	65.20	1	65.20	65.20	0	7,214	0.00%
2022/05/17	7.6	64.64	14	64.83	64.50	-6.4	7,177	-0.09%
2022/05/16	3	64.83	2	64.40	64.20	1	7,123	0.01%
2022/05/13	18.7	64.69	4	64.40	64.60	14.7	7,048	0.21%
2022/05/12	2.1	67.97	1	67.80	67.70	1.1	6,802	0.02%
2022/05/11	7	68.93	0	0.00	68.50	7	6,716	0.10%
2022/05/10	2	69.50	2	69.10	69.70	0	6,755	0.00%
2022/05/06	1	70.30	0	0.00	70.60	1	6,771	0.01%
2022/05/05	3	70.74	0	0.00	70.90	3	6,821	0.04%
2022/05/03	1	70.20	0	0.00	70.40	1	6,908	0.01%
2022/04/29	0	0.00	1	70.00	70.30	-1	6,988	-0.01%
2022/04/28	5	69.00	0	0.00	69.40	5	7,031	0.07%
2022/04/27	1	70.10	0	0.00	69.90	1	6,982	0.01%
2022/04/26	0	0.00	1	70.60	71.30	-1	7,134	-0.01%
2022/04/25	0.2	70.30	4	70.35	70.50	-3.8	7,315	-0.05%
2022/04/19	1	70.50	0	0.00	70.00	1	6,993	0.01%
2022/04/18	2	70.70	0	0.00	70.50	2	7,016	0.03%
2022/04/15	0	0.00	1	70.30	70.30	-1	7,000	-0.01%
2022/04/13	1.2	71.22	0	0.00	71.50	1.2	7,074	0.02%
2022/04/12	1	71.00	1	71.20	71.00	0	7,071	0.00%
2022/04/11	0	70.80	1	70.80	70.80	-1	7,046	-0.01%
2022/04/07	0	71.50	5	71.20	71.10	-5	7,028	-0.07%
2022/04/06	0	71.70	0	0.00	71.60	0	6,920	0.00%
2022/04/01	0	72.10	0	0.00	72.50	0	6,933	0.00%
2022/03/31	0	72.30	1	72.40	72.40	-1	6,919	-0.01%
2022/03/30	2	72.85	1	72.80	72.70	1	6,873	0.01%
2022/03/29	0	0.00	3	72.90	72.80	-3	6,864	-0.04%
2022/03/28	2	72.80	5	72.90	72.80	-3	6,831	-0.04%
2022/03/25	0	73.40	4.1	73.49	73.60	-4.1	6,816	-0.06%
2022/03/24	1	73.60	9	73.46	73.60	-8	6,793	-0.12%
2022/03/23	0	0.00	6	72.80	73.00	-6	6,702	-0.09%
2022/03/22	0	0.00	1	72.40	72.80	-1	6,628	-0.02%
2022/03/21	1	72.00	4	72.30	71.90	-3	6,518	-0.05%
2022/03/18	0	0.00	19.1	72.85	72.80	-19.1	6,492	-0.29%
2022/03/17	0.5	72.30	2	72.70	72.90	-1.5	6,112	-0.02%
2022/03/16	0	0.00	37.3	71.91	72.10	-37.3	5,956	-0.63%
2022/03/15	1	71.20	4	71.05	71.60	-3	5,852	-0.05%
2022/03/14	5.1	70.85	4	71.18	71.60	1.1	5,755	0.02%
2022/03/11	1	70.80	10.1	70.63	70.40	-9.1	5,584	-0.16%
2022/03/10	1	69.40	3	69.40	69.60	-2	5,413	-0.04%
2022/03/09	0.1	68.60	0	0.00	68.90	0.1	5,413	0.00%
2022/03/08	2.1	68.44	7	68.47	68.60	-4.9	5,452	-0.09%
2022/03/07	1.1	67.74	0	0.00	67.60	1.1	5,354	0.02%
2022/03/04	3	69.60	0	0.00	69.70	3	5,362	0.06%
2022/03/03	0	0.00	0.7	69.90	70.20	-0.7	5,392	-0.01%
2022/03/02	0.1	69.86	0	0.00	69.90	0.1	5,409	0.00%
2022/03/01	1	70.60	3	70.17	70.30	-2	5,422	-0.04%
2022/02/25	1.3	69.00	1	68.90	69.10	0.3	5,328	0.00%
2022/02/24	0.1	69.09	3	68.80	69.00	-2.9	5,286	-0.05%
2022/02/23	0.1	69.65	2	69.65	69.80	-2	5,235	-0.04%
2022/02/22	0	69.20	0	0.00	69.60	0	5,238	0.00%
2022/02/21	0	0.00	1	70.10	70.10	-1	5,236	-0.02%
2022/02/17	0	0.00	0.3	70.10	70.30	-0.3	5,349	-0.01%
2022/02/16	5	69.52	0.8	69.66	69.80	4.2	5,368	0.08%
2022/02/15	4	69.45	2	69.50	69.10	2	5,457	0.04%
2022/02/14	2	69.50	0.6	69.55	69.60	1.4	5,494	0.03%
2022/02/11	0.1	70.50	0	0.00	70.60	0.1	5,513	0.00%
2022/02/10	2	70.60	1	70.50	70.80	1	5,540	0.02%
2022/02/09	0.2	70.00	5	70.10	70.80	-4.9	5,515	-0.09%
2022/02/08	1	69.50	0	0.00	69.70	1	5,456	0.02%
2022/02/07	0	0.00	4.1	69.29	69.60	-4.1	5,471	-0.07%
2022/01/25	4	70.35	4	69.85	69.90	0	5,829	0.00%
2022/01/24	1	70.10	4.6	70.41	70.80	-3.6	5,792	-0.06%
2022/01/21	0	0.00	3	70.10	70.40	-3	5,745	-0.05%
2022/01/20	1	70.90	5	70.72	70.90	-4	5,651	-0.07%
2022/01/19	1.1	70.54	7.4	70.78	71.00	-6.3	5,613	-0.11%
2022/01/18	1.6	70.42	6.4	70.35	70.40	-4.8	5,451	-0.09%
2022/01/17	4	69.00	4	69.00	69.00	0	5,157	0.00%
2022/01/14	3.1	69.20	11.1	68.96	69.00	-8	5,171	-0.15%
2022/01/13	0	0.00	1.1	68.91	69.30	-1.1	5,198	-0.02%
2022/01/12	7	69.16	5.3	69.09	69.30	1.7	5,218	0.03%
2022/01/11	0	0.00	9.2	68.87	69.10	-9.2	5,242	-0.18%
2022/01/10	3.1	68.63	1	68.60	68.80	2.1	5,236	0.04%
2022/01/07	3	69.40	0.4	68.80	69.10	2.6	5,255	0.05%
2022/01/06	0	0.00	17	69.02	69.30	-17	5,247	-0.32%
2022/01/05	2	68.80	1	68.70	68.90	1	5,207	0.02%
2022/01/04	7	68.11	0	0.00	68.30	7	5,251	0.13%
2022/01/03	5	69.20	0	0.00	68.90	5	5,199	0.10%
2021/12/30	1	69.10	2	69.20	69.10	-1	5,216	-0.02%
2021/12/29	0	0.00	1	69.10	69.30	-1	5,230	-0.02%
2021/12/28	3	69.00	11.9	69.18	69.40	-8.9	5,246	-0.17%
2021/12/23	0	0.00	4	68.65	68.70	-4	5,275	-0.08%
2021/12/22	0	0.00	4	68.60	68.50	-4	5,294	-0.08%
2021/12/21	0	0.00	6	68.68	68.70	-6	5,306	-0.11%
2021/12/20	1	67.80	2	68.25	68.50	-1	5,312	-0.02%
2021/12/17	1	67.70	3	68.07	68.20	-2	5,402	-0.04%
2021/12/16	0	0.00	1	67.70	67.90	-1	5,404	-0.02%
2021/12/15	0	0.00	1	67.30	67.70	-1	5,462	-0.02%
2021/12/14	0	0.00	1	67.50	67.50	-1	5,527	-0.02%
2021/12/13	0	0.00	6	67.62	67.40	-6	5,502	-0.11%
2021/12/10	8	67.98	4	68.00	67.90	4	5,489	0.07%
2021/12/08	3	66.90	0	0.00	67.10	3	5,438	0.06%
2021/12/07	6	66.72	0	0.00	66.80	6	5,387	0.11%
2021/12/06	1	66.80	2	66.70	66.90	-1	5,381	-0.02%
2021/12/03	3	66.60	0	0.00	66.40	3	5,382	0.06%
2021/12/02	3	66.20	0	0.00	66.40	3	5,331	0.06%
2021/12/01	1	66.80	2	67.10	66.90	-1	5,259	-0.02%
2021/11/30	1	66.60	0	0.00	66.60	1	5,250	0.02%
2021/11/29	1	66.90	4	66.83	67.00	-3	5,112	-0.06%
2021/11/26	0	0.00	9	67.40	67.30	-9	5,111	-0.18%
2021/11/25	2	67.75	23	67.78	67.80	-21	5,201	-0.40%
2021/11/24	5	68.16	6	68.30	68.10	-1	5,184	-0.02%
2021/11/23	3	68.30	0	0.00	68.30	3	5,190	0.06%
2021/11/19	1	68.10	6	68.00	68.10	-5	5,249	-0.10%
2021/11/18	0	0.00	7	68.19	68.30	-7	5,245	-0.13%
2021/11/17	18	68.41	4	68.20	68.00	14	5,224	0.27%
2021/11/16	12	68.30	2	68.30	68.40	10	5,203	0.19%
2021/11/15	25	68.00	0	0.00	68.00	25	5,251	0.48%
2021/11/12	4	67.10	3	67.50	67.70	1	5,276	0.02%
2021/11/11	2	67.80	14.8	67.71	67.90	-12.8	5,244	-0.24%
2021/11/10	2	68.35	1	68.50	68.40	1	5,304	0.02%
2021/11/09	2	68.40	0	0.00	69.00	2	5,375	0.04%
2021/11/08	2	68.35	0.3	68.40	68.50	1.7	5,461	0.03%
2021/11/05	6	68.68	4.1	68.60	69.00	1.9	5,496	0.03%
2021/11/04	1	69.40	1	69.20	69.30	0	5,483	0.00%
2021/11/03	7	69.63	1	69.30	69.50	6	5,504	0.11%
2021/11/02	7.6	70.00	14.5	70.30	69.30	-6.9	5,477	-0.13%
2021/11/01	1.1	68.08	4	67.88	68.10	-3	5,329	-0.06%
2021/10/29	0.1	67.80	0	0.00	68.00	0.1	5,344	0.00%
2021/10/28	11.5	67.69	1	67.70	67.90	10.5	5,340	0.20%
2021/10/27	7.1	67.57	3	67.90	67.70	4.1	5,372	0.08%
2021/10/25	2.1	67.20	0	0.00	67.10	2.1	5,456	0.04%
2021/10/21	3.1	67.42	12	67.48	67.40	-8.9	5,629	-0.16%
2021/10/20	2.1	67.90	2.1	68.10	67.80	0	5,599	0.00%
2021/10/18	3.1	67.80	9	67.99	67.80	-5.9	5,644	-0.10%
2021/10/15	3	67.67	0	0.00	67.70	3	5,681	0.05%
2021/10/14	0	0.00	1	67.80	67.40	-1	5,724	-0.02%
2021/10/13	1	67.80	1	67.70	67.80	0	5,744	0.00%
2021/10/08	4	66.90	10	67.00	66.80	-6	5,786	-0.10%
2021/10/07	0	0.00	10	67.00	66.80	-10	5,886	-0.17%
2021/10/06	17	66.36	7	66.36	66.50	10	6,001	0.17%
2021/10/05	0.1	66.00	6	65.93	66.40	-5.9	6,142	-0.10%
2021/10/01	1	65.80	8.1	66.09	66.00	-7.1	6,320	-0.11%
2021/09/30	0	0.00	2	66.45	67.00	-2	6,337	-0.03%
2021/09/29	11	65.95	1	65.70	65.80	10	6,376	0.16%
2021/09/28	0	0.00	1	66.50	66.50	-1	6,517	-0.02%
2021/09/24	3.8	67.48	1	67.10	67.10	2.8	6,925	0.04%
2021/09/23	1	66.10	4	65.90	66.10	-3	7,370	-0.04%
2021/09/22	1	64.99	9	65.13	65.60	-8	7,624	-0.10%
2021/09/17	0	0.00	3	65.23	64.70	-3	7,717	-0.04%
2021/09/16	0	0.00	34.1	65.09	64.90	-34.1	7,809	-0.44%
2021/09/15	0	0.00	58	64.89	64.60	-58	7,936	-0.73%
2021/09/14	1	64.80	0	0.00	64.50	1	8,037	0.01%
2021/09/13	2	64.80	0	0.00	65.20	2	8,176	0.02%
2021/09/09	0	0.00	1	64.20	64.20	-1	8,495	-0.01%
2021/09/08	1	64.60	15	64.40	64.40	-14	8,506	-0.16%
2021/09/06	0	0.00	2	65.45	65.30	-2	8,622	-0.02%
2021/09/03	1	65.10	5	65.12	65.30	-4	8,711	-0.05%
2021/09/02	1	64.80	1.2	64.75	64.50	-0.2	8,730	0.00%
2021/09/01	5	64.70	1	65.00	64.90	4	8,760	0.05%
2021/08/31	0	0.00	3	64.87	64.80	-3	8,750	-0.03%
2021/08/30	1	64.40	0	0.00	64.60	1	8,683	0.01%
2021/08/27	5	64.60	0	0.00	64.70	5	8,706	0.06%
2021/08/26	0.1	64.70	1	64.70	64.60	-0.9	8,732	-0.01%
2021/08/25	3.5	64.38	0	0.00	64.30	3.5	8,778	0.04%
2021/08/24	1	64.90	1	64.90	64.90	0	8,764	0.00%
2021/08/23	0	64.80	0	0.00	64.50	0	8,846	0.00%
2021/08/20	1	64.10	0	0.00	64.20	1	8,974	0.01%
2021/08/19	4.5	64.15	0	0.00	64.50	4.5	9,122	0.05%
2021/08/18	12.1	63.83	2	63.95	64.10	10.1	9,144	0.11%
2021/08/17	5	64.20	3	64.10	64.50	2	9,221	0.02%
2021/08/16	9	64.76	5	64.50	64.50	4	9,212	0.04%
2021/08/13	7.1	65.96	2	66.00	65.70	5.1	9,230	0.06%
2021/08/12	9	66.83	4	67.70	66.60	5	9,300	0.05%
2021/08/11	0	0.00	5	67.88	67.80	-5	9,333	-0.05%
2021/08/10	0	0.00	0	67.70	68.00	0	9,357	0.00%
2021/08/09	3	67.47	1	67.60	67.50	2	9,527	0.02%
2021/08/06	2.2	68.31	0.1	68.47	68.30	2.1	9,564	0.02%
2021/08/05	22.2	68.60	11.2	68.35	68.80	11	9,788	0.11%
2021/08/04	2	66.85	0	0.00	67.20	2	10,213	0.02%
2021/08/03	9	66.93	0	0.00	67.10	9	10,434	0.09%
2021/08/02	2	66.90	1	67.00	67.10	1	10,492	0.01%
2021/07/30	0.3	67.50	1	66.90	67.30	-0.7	10,571	-0.01%
2021/07/29	6	67.48	0	0.00	67.60	6	10,767	0.06%
2021/07/28	6	67.93	1	67.20	67.80	5	10,891	0.05%
2021/07/27	1.2	67.60	6	67.43	68.00	-4.8	11,112	-0.04%
2021/07/26	3	66.60	1	66.70	66.90	2	11,257	0.02%
2021/07/23	2.1	66.82	0	67.20	66.80	2.1	11,392	0.02%
2021/07/22	8	67.01	4	66.98	67.10	4	11,465	0.03%
2021/07/21	10	67.05	0	0.00	67.20	10	11,550	0.09%
2021/07/20	0.1	67.80	0	0.00	67.20	0.1	11,656	0.00%
2021/07/16	6	67.68	1.5	68.03	68.00	4.5	12,296	0.04%
2021/07/15	6	67.90	0	0.00	67.90	6	12,418	0.05%
2021/07/14	7	67.80	6	67.60	67.80	1	12,453	0.01%
2021/07/13	9.2	67.88	9.8	67.77	68.00	-0.6	12,488	0.00%
2021/07/12	12	67.02	3.1	66.91	66.90	8.9	12,472	0.07%
2021/07/09	14.3	67.61	5	67.60	67.60	9.2	12,388	0.07%
2021/07/08	6	68.17	0	0.00	68.10	6	12,472	0.05%
2021/07/07	5.4	68.17	2.1	68.07	68.30	3.3	12,569	0.03%
2021/07/06	9.6	68.26	0	0.00	68.30	9.6	12,718	0.08%
2021/07/05	2.2	68.03	3	68.30	68.70	-0.9	12,813	-0.01%
2021/07/02	7	67.91	0	0.00	68.00	7	12,858	0.05%
2021/07/01	19.4	68.31	1	68.70	68.30	18.4	12,921	0.14%
2021/06/30	31.6	68.89	0	0.00	68.80	31.6	12,878	0.25%
2021/06/29	19	73.74	25.6	73.76	73.70	-6.6	12,478	-0.05%
2021/06/28	10.1	74.00	3	74.10	74.00	7.1	12,325	0.06%
2021/06/25	13.3	74.58	6	74.62	74.50	7.3	12,356	0.06%
2021/06/24	3.5	74.54	8	74.91	74.50	-4.5	12,490	-0.04%
2021/06/23	3	74.20	3	74.53	74.60	0	13,119	0.00%
2021/06/22	8.2	74.51	9	74.94	74.30	-0.8	13,325	-0.01%
2021/06/21	1	74.20	15	74.21	74.40	-14	13,359	-0.10%
2021/06/18	10	74.57	25	74.46	74.70	-15	13,457	-0.11%
2021/06/17	7	74.00	0	0.00	74.00	7	13,494	0.05%
2021/06/16	1	72.60	7	73.56	73.80	-6	13,793	-0.04%
2021/06/15	0	0.00	5	73.00	73.00	-5	14,090	-0.04%
2021/06/11	5	72.44	1	72.40	72.30	4	14,259	0.03%
2021/06/10	1.1	73.00	2	73.00	73.00	-0.9	14,363	-0.01%
2021/06/09	1	72.90	0.1	73.10	72.70	0.9	14,498	0.01%
2021/06/07	1	72.90	5	72.96	72.90	-4	15,404	-0.03%
2021/06/04	15	73.50	1	73.20	73.40	14	15,470	0.09%
2021/06/03	3	73.60	0	0.00	73.50	3	15,584	0.02%
2021/06/02	0	0.00	15	73.59	73.60	-15	15,739	-0.10%
2021/06/01	5	73.60	5	73.56	73.80	0	15,892	0.00%
2021/05/31	13	72.98	26	73.15	73.50	-13	15,999	-0.08%
2021/05/28	5	73.28	0	0.00	73.20	5	16,099	0.03%
2021/05/27	4	72.63	2.1	72.60	73.20	1.9	16,226	0.01%
2021/05/26	3.1	73.14	2	73.20	73.30	1.1	16,505	0.01%
2021/05/25	7	72.69	9	72.80	72.90	-2	16,687	-0.01%
2021/05/24	4	72.70	3	72.40	72.70	1	16,815	0.01%
2021/05/21	5.1	72.77	0	0.00	72.50	5.1	16,964	0.03%
2021/05/20	13	72.15	10	72.09	72.10	3	17,089	0.02%
2021/05/19	2	70.80	5	71.00	71.50	-3	17,153	-0.02%
2021/05/18	10	70.20	11	69.59	70.20	-1	17,358	-0.01%
2021/05/17	6	68.13	65	67.89	68.40	-59	17,964	-0.33%
2021/05/14	0.1	70.20	7	70.70	70.60	-6.9	17,941	-0.04%
2021/05/13	3.5	70.64	13.1	69.96	70.10	-9.6	18,054	-0.05%
2021/05/12	14	70.64	38	70.82	71.10	-24	17,959	-0.13%
2021/05/11	7	69.69	10.6	69.81	69.30	-3.6	17,558	-0.02%
2021/05/10	6	70.65	3	70.60	70.60	3	17,580	0.02%
2021/05/07	7	70.49	1	71.20	71.10	6	18,197	0.03%
2021/05/06	15	70.29	0.5	70.10	69.70	14.5	19,274	0.08%
2021/05/05	15.2	71.14	2.5	71.18	70.80	12.7	19,804	0.06%
2021/05/04	21.1	71.22	35	71.16	71.50	-13.9	20,037	-0.07%
2021/05/03	7	72.29	19	73.05	72.20	-12	20,055	-0.06%
2021/04/29	15	73.83	3	73.93	73.60	12	20,347	0.06%
2021/04/28	1	73.60	47	73.62	73.60	-46	20,672	-0.22%
2021/04/27	3	73.27	1	73.20	73.30	2	21,355	0.01%
2021/04/26	5	73.54	10	73.50	73.60	-5	21,679	-0.02%
2021/04/23	3.1	74.13	0	0.00	73.90	3.1	22,419	0.01%
2021/04/22	65	74.75	26.3	74.61	74.10	38.7	24,604	0.16%
2021/04/21	7	73.99	39.1	74.08	74.30	-32.1	25,484	-0.13%
2021/04/20	18	73.73	1	73.90	74.00	17	26,144	0.07%
2021/04/19	5	73.78	1.1	73.80	73.80	3.9	26,288	0.01%
2021/04/16	1	73.20	2	73.35	73.50	-1	26,368	0.00%
2021/04/15	2	72.90	8.4	73.20	73.00	-6.4	26,429	-0.02%
2021/04/14	17.6	72.77	18	72.17	73.20	-0.4	26,434	0.00%
2021/04/13	9	72.56	2	73.10	72.50	7	26,365	0.03%
2021/04/12	13.1	72.89	56	72.76	72.70	-42.9	26,479	-0.16%
2021/04/09	3.2	73.66	15	73.59	73.30	-11.8	26,461	-0.04%
2021/04/08	5.4	73.71	0	0.00	73.60	5.4	26,327	0.02%
2021/04/07	9.1	72.72	0.1	73.10	72.80	9	26,181	0.03%
2021/04/06	25	73.39	2	73.00	73.00	23	26,030	0.09%
2021/04/01	8	73.63	3	73.80	73.50	5	25,829	0.02%
2021/03/31	22.5	73.82	7	73.80	74.10	15.5	25,726	0.06%
2021/03/30	8.1	73.54	0	73.60	73.70	8.1	25,623	0.03%
2021/03/29	21	73.84	17	73.78	73.60	4	25,510	0.02%
2021/03/26	48.5	73.98	4.3	73.94	73.80	44.2	25,357	0.17%
2021/03/25	21	74.86	9.1	75.32	75.70	11.9	24,820	0.05%
2021/03/24	1.4	74.71	0.1	74.50	74.20	1.3	24,692	0.01%
2021/03/23	17.2	73.53	1	73.60	74.00	16.2	24,594	0.07%
2021/03/22	25.3	74.23	1	75.00	74.00	24.3	24,491	0.10%
2021/03/19	52.1	74.77	3	74.23	75.00	49.1	24,545	0.20%
2021/03/18	28.3	74.22	7	74.19	74.30	21.3	24,358	0.09%
2021/03/17	19	72.39	3	71.93	72.30	16	24,366	0.07%
2021/03/16	7.2	71.78	3	71.60	71.50	4.2	24,370	0.02%
2021/03/15	11.3	71.15	1	71.40	71.50	10.3	24,405	0.04%
2021/03/12	8.2	71.21	18.1	71.15	71.40	-9.9	24,426	-0.04%
2021/03/11	18.3	71.64	19	71.24	72.00	-0.7	24,483	0.00%
2021/03/10	4	74.15	3	74.20	73.90	1	23,998	0.00%
2021/03/09	9	73.21	8	72.89	72.80	1	23,975	0.00%
2021/03/08	3	73.80	0.2	73.80	73.20	2.9	23,979	0.01%
2021/03/05	16.1	73.90	8	73.86	73.50	8.1	23,936	0.03%
2021/03/04	10.1	74.50	1	74.50	74.30	9.1	23,982	0.04%
2021/03/03	11	74.75	2	75.20	75.50	9	23,918	0.04%
2021/03/02	3.1	74.31	7	74.11	73.90	-3.9	23,861	-0.02%
2021/02/26	55.3	74.87	2.7	75.40	74.60	52.6	23,754	0.22%
2021/02/25	71	75.98	10	76.16	75.90	61	23,456	0.26%
2021/02/24	5	76.34	5.1	76.20	76.00	-0.1	23,325	0.00%
2021/02/23	73.5	75.02	0	0.00	75.10	73.5	23,270	0.32%
2021/02/22	19	75.95	11	76.02	75.80	8	23,118	0.03%
2021/02/19	9	75.92	0	0.00	76.10	9	22,985	0.04%
2021/02/18	10.6	75.44	17	75.46	75.40	-6.4	22,853	-0.03%
2021/02/17	22.2	75.43	11	76.06	75.20	11.2	22,678	0.05%
2021/02/05	7.5	78.54	1	78.80	78.40	6.5	22,274	0.03%
2021/02/04	15	79.25	6	78.68	78.90	9	22,157	0.04%
2021/02/03	3	78.07	2	78.15	78.20	1	22,161	0.00%
2021/02/02	18	78.57	13	78.47	78.10	5	22,341	0.02%
2021/02/01	19.1	77.96	36	77.84	78.00	-16.9	22,368	-0.08%
2021/01/29	31	80.76	51	81.13	78.40	-20	22,106	-0.09%
2021/01/28	76	82.24	74	82.05	81.50	2	21,406	0.01%
2021/01/27	64	80.45	98.2	80.92	81.10	-34.2	20,213	-0.17%
2021/01/26	65	79.29	40	78.61	77.70	25	19,412	0.13%
2021/01/25	30	77.81	30	77.78	78.00	0	19,027	0.00%
2021/01/22	64.6	77.60	26.6	76.84	77.60	38	18,789	0.20%
2021/01/21	17	77.38	12.3	77.76	77.00	4.7	18,280	0.03%
2021/01/20	59.5	77.07	15.2	76.82	76.00	44.3	17,816	0.25%
2021/01/19	28.5	79.02	15	79.00	79.00	13.5	17,029	0.08%
2021/01/18	42.4	79.14	16.7	78.73	79.00	25.7	16,570	0.16%
2021/01/15	84.3	81.51	51.6	81.72	80.40	32.7	15,678	0.21%
2021/01/14	36.5	74.50	57	77.46	77.90	-20.5	13,423	-0.15%
2021/01/13	35	69.65	45	70.42	70.90	-10	12,034	-0.08%
2021/01/12	5	67.76	2	67.00	67.50	3	11,175	0.03%
2021/01/11	28	66.91	21	67.00	67.30	7	10,964	0.06%
2021/01/08	0	0.00	5	67.40	67.40	-5	10,765	-0.05%
2021/01/07	3	66.60	0	0.00	66.80	3	10,613	0.03%
2021/01/06	3	67.07	5.3	66.89	66.70	-2.3	10,633	-0.02%
2021/01/05	7	66.86	2	66.70	66.80	5	10,501	0.05%
2021/01/04	2	66.95	1	68.10	68.00	1	10,269	0.01%
2020/12/31	0	0.00	1	67.40	67.30	-1	10,070	-0.01%
2020/12/30	5.1	66.90	1	67.50	67.50	4.1	10,034	0.04%
2020/12/29	2	67.15	0	0.00	67.10	2	9,957	0.02%
2020/12/28	2	67.95	0	0.00	68.00	2	9,906	0.02%
2020/12/25	1	67.80	2	67.30	67.80	-1	9,956	-0.01%
2020/12/24	2	66.90	1	66.70	66.80	1	9,924	0.01%
2020/12/23	0	0.00	6	66.47	66.80	-6	9,889	-0.06%
2020/12/22	3	66.77	8	66.70	66.20	-5	9,905	-0.05%
2020/12/21	0	0.00	11	65.79	66.20	-11	9,896	-0.11%
2020/12/18	6	67.60	0	0.00	66.70	6	9,762	0.06%
2020/12/17	1.1	68.45	1	68.00	67.90	0.1	9,618	0.00%
2020/12/16	0.3	68.10	0	0.00	68.50	0.3	9,602	0.00%
2020/12/15	4	68.08	1	68.00	67.30	3	9,669	0.03%
2020/12/14	12	69.97	0	0.00	69.60	12	9,443	0.13%
2020/12/11	17.2	70.35	29	70.44	69.90	-11.8	9,331	-0.13%
2020/12/10	7.2	69.31	12	69.03	69.40	-4.8	8,938	-0.05%
2020/12/09	4	69.00	6	69.10	69.40	-2	8,781	-0.02%
2020/12/08	2	68.60	16	68.60	68.40	-14	8,606	-0.16%
2020/12/07	1	68.30	11	68.43	68.80	-10	8,455	-0.12%
2020/12/04	2	66.60	1	66.60	66.60	1	8,094	0.01%
2020/12/03	0	0.00	1	66.60	66.10	-1	8,018	-0.01%
2020/12/02	0	0.00	15	66.35	66.40	-15	7,971	-0.19%
2020/12/01	4.1	64.91	4	64.90	65.50	0.1	7,857	0.00%
2020/11/30	35	66.47	1	66.70	65.30	34	7,741	0.44%
2020/11/27	8	66.64	4	66.75	66.50	4	7,551	0.05%
2020/11/26	5	66.12	1	66.30	66.50	4	7,521	0.05%
2020/11/25	2	65.75	1.5	65.97	65.90	0.5	7,510	0.01%
2020/11/24	3	66.10	14	66.16	66.20	-11	7,477	-0.15%
2020/11/23	8	65.59	2	65.60	65.90	6	7,358	0.08%
2020/11/20	10	65.63	5	66.16	65.60	5	7,246	0.07%
2020/11/19	2	65.25	3	65.13	65.00	-1	7,129	-0.01%
2020/11/18	0	0.00	4	65.23	65.30	-4	7,205	-0.06%
2020/11/17	1	64.90	0	0.00	65.00	1	7,243	0.01%
2020/11/16	9.3	64.97	15.1	64.97	65.00	-5.8	7,368	-0.08%
2020/11/13	10	64.01	7	63.97	64.10	3	7,365	0.04%
2020/11/12	0	0.00	10	62.38	62.30	-10	7,281	-0.14%
2020/11/11	1	60.60	0	0.00	62.50	1	7,841	0.01%
2020/11/10	9	60.24	15	60.24	60.30	-6	8,501	-0.07%
2020/11/09	1	61.00	0	0.00	60.90	1	8,160	0.01%
2020/11/03	0	0.00	5	62.50	62.40	-5	8,181	-0.06%
2020/11/02	0	0.00	2	62.00	62.20	-2	8,331	-0.02%
2020/10/30	6	61.50	0	0.00	61.50	6	8,537	0.07%
2020/10/27	5	61.90	1	62.00	62.50	4	8,706	0.05%
2020/10/22	5	62.40	0	0.00	62.30	5	8,865	0.06%
2020/10/21	1	63.20	0	0.00	62.80	1	8,820	0.01%
2020/10/20	3	63.37	0	0.00	63.50	3	8,922	0.03%
2020/10/19	4	63.50	4	63.30	63.50	0	8,992	0.00%
2020/10/16	0	0.00	2	63.10	63.10	-2	9,136	-0.02%
2020/10/15	1	63.00	0	0.00	63.10	1	9,382	0.01%
2020/10/14	0	0.00	22	64.40	63.70	-22	9,365	-0.23%
2020/10/13	0	0.00	1	64.00	64.20	-1	9,314	-0.01%
2020/10/12	0	0.00	17	63.89	64.10	-17	9,380	-0.18%
2020/10/08	0	0.00	3	63.93	64.00	-3	9,392	-0.03%
2020/10/07	0	0.00	1	63.60	63.40	-1	9,439	-0.01%
2020/10/06	0	0.00	0.2	63.80	63.80	-0.2	9,513	0.00%
2020/09/30	1	63.80	0	0.00	63.80	1	9,703	0.01%
2020/09/28	1	61.80	2	62.10	62.20	-1	9,840	-0.01%
2020/09/24	96	62.12	91	61.60	61.50	5	10,068	0.05%
2020/09/23	5	63.06	4	63.40	63.00	1	10,071	0.01%
2020/09/22	2	63.60	0	0.00	63.20	2	10,826	0.02%
2020/09/21	4	64.85	0	0.00	64.20	4	11,198	0.04%
2020/09/18	4	65.60	8	64.64	65.60	-4	11,465	-0.03%
2020/09/15	0	0.00	2	64.00	63.90	-2	11,987	-0.02%
2020/09/14	3.1	63.80	3	63.00	63.80	0.1	12,033	0.00%
2020/09/11	10	62.59	0	0.00	62.80	10	12,060	0.08%
2020/09/10	1	62.80	0	0.00	62.80	1	12,134	0.01%
2020/09/08	0	0.00	1	62.90	63.10	-1	12,530	-0.01%
2020/09/03	0	0.00	1	63.70	63.70	-1	13,012	-0.01%
2020/09/02	10	63.88	3	63.80	63.70	7	13,103	0.05%
2020/09/01	2	63.30	0	0.00	63.50	2	13,101	0.02%
2020/08/28	3	62.70	2	63.30	62.90	1	13,242	0.01%
2020/08/27	20	63.70	1	63.80	63.90	19	13,210	0.14%
2020/08/26	1	63.20	0	0.00	63.60	1	13,311	0.01%
2020/08/25	0	0.00	1	64.20	63.80	-1	13,476	-0.01%
2020/08/24	3	63.07	0	0.00	63.30	3	13,484	0.02%
2020/08/21	1	64.40	1	65.00	64.40	0	13,382	0.00%
2020/08/20	7	64.07	1	64.00	64.00	6	13,352	0.04%
2020/08/19	14	66.91	21	67.60	66.60	-7	13,179	-0.05%
2020/08/18	3	68.40	13	68.05	67.70	-10	13,092	-0.08%
2020/08/17	10	69.10	58.6	69.31	69.10	-48.6	13,050	-0.37%
2020/08/14	5	66.12	11	66.80	66.70	-6	12,536	-0.05%
2020/08/12	3	62.30	0	0.00	62.10	3	11,973	0.03%
2020/08/11	2	62.80	1	62.70	62.00	1	12,059	0.01%
2020/08/07	4	63.60	1	63.70	63.60	3	12,421	0.02%
2020/08/06	0	0.00	1	63.90	64.00	-1	12,425	-0.01%
2020/08/04	23	62.58	2	63.95	63.80	21	12,389	0.17%
2020/08/03	7	62.20	22	62.10	62.10	-15	12,256	-0.12%
2020/07/31	4	61.75	2	61.65	61.70	2	12,209	0.02%
2020/07/30	6	60.60	0	0.00	61.30	6	12,140	0.05%
2020/07/29	8	60.18	4	61.00	60.10	4	12,083	0.03%
2020/07/28	1	61.80	0	0.00	60.60	1	12,092	0.01%
2020/07/27	0	0.00	7	61.34	60.40	-7	12,154	-0.06%
2020/07/24	3	61.83	7	61.93	61.20	-4	12,241	-0.03%
2020/07/23	4	62.05	3	62.07	62.20	1	12,237	0.01%
2020/07/22	0	0.00	4	62.00	61.90	-4	12,201	-0.03%
2020/07/21	9	61.21	0	0.00	61.20	9	12,219	0.07%
2020/07/20	107	61.77	76	61.60	61.50	31	12,115	0.26%	大買/
2020/07/17	4	64.08	2	64.30	64.00	2	11,970	0.02%
2020/07/16	1	64.30	0	0.00	64.10	1	12,076	0.01%
2020/07/15	11	64.03	5	64.84	63.90	6	12,107	0.05%
2020/07/14	16	64.70	10	65.00	64.70	6	12,193	0.05%
2020/07/13	5	64.52	23	65.00	64.80	-18	12,260	-0.15%
2020/07/10	21	64.03	2	63.80	63.70	19	12,339	0.15%
2020/07/08	6	65.13	3	65.20	65.10	3	12,351	0.02%
2020/07/07	15	65.56	1	65.20	65.60	14	12,272	0.11%
2020/07/06	12	66.66	3	66.50	66.50	9	12,140	0.07%
2020/07/03	8	66.08	5	66.02	66.10	3	12,122	0.02%
2020/07/02	5	65.18	2	65.20	65.30	3	12,087	0.02%
2020/07/01	4	64.43	0	0.00	64.50	4	12,103	0.03%
2020/06/30	58	64.56	3	65.10	64.00	55	12,039	0.46%
2020/06/29	3	69.93	16	69.94	69.80	-13	11,418	-0.11%
2020/06/24	2	70.45	18	70.29	70.10	-16	11,148	-0.14%
2020/06/23	6	70.82	2	70.30	70.00	4	11,187	0.04%
2020/06/22	7	69.69	10	70.02	70.10	-3	10,980	-0.03%
2020/06/19	2	68.30	9	69.16	68.80	-7	10,829	-0.06%
2020/06/18	5	68.86	1	68.90	68.90	4	10,687	0.04%
2020/06/17	7	68.40	0	0.00	68.60	7	10,682	0.07%
2020/06/16	7	68.66	3	68.87	68.60	4	10,759	0.04%
2020/06/15	2.1	67.89	0	0.00	67.80	2.1	10,819	0.02%
2020/06/12	2	68.70	2	68.40	69.10	0	10,733	0.00%
2020/06/11	69	69.17	61	69.39	67.80	8	10,583	0.08%
2020/06/10	0	0.00	1	67.00	67.00	-1	10,270	-0.01%
2020/06/09	7	66.09	4	66.70	66.00	3	10,382	0.03%
2020/06/08	2	66.70	2	66.50	66.80	0	10,395	0.00%
2020/06/05	3	66.07	0	0.00	66.30	3	10,372	0.03%
2020/06/04	4	66.53	4	66.60	66.40	0	10,458	0.00%
2020/06/03	3	66.23	6	66.05	66.10	-3	10,478	-0.03%
2020/06/02	2	65.05	2	65.00	65.10	0	10,380	0.00%
2020/06/01	3	64.57	8	64.66	64.20	-5	10,357	-0.05%
2020/05/29	0	0.00	1	64.50	64.50	-1	10,339	-0.01%
2020/05/28	11	61.71	38	61.90	61.50	-27	10,282	-0.26%
2020/05/27	0.2	62.00	3	62.40	62.00	-2.9	10,402	-0.03%
2020/05/26	1	61.90	0	0.00	62.00	1	10,471	0.01%
2020/05/25	1.4	61.56	0	0.00	61.50	1.4	10,386	0.01%
2020/05/22	8	60.80	0	0.00	60.70	8	10,385	0.08%
2020/05/21	58	61.06	57	60.70	60.60	1	10,324	0.01%
2020/05/20	57	61.32	57	61.10	61.00	0	10,203	0.00%
2020/05/19	65	61.98	56	62.45	61.10	9	10,136	0.09%
2020/05/18	0	0.00	1	62.80	63.00	-1	9,912	-0.01%
2020/05/15	59	62.78	17	63.06	62.60	42	9,872	0.43%
2020/05/14	2	65.80	0	0.00	66.00	2	9,435	0.02%
2020/05/13	0.5	66.40	0	0.00	66.50	0.5	9,364	0.01%
2020/05/12	11	66.16	10	65.90	66.00	1	9,318	0.01%
2020/05/11	0	0.00	1	67.10	66.90	-1	9,223	-0.01%
2020/05/08	0	0.00	9	65.90	66.30	-9	9,157	-0.10%
2020/05/06	29	64.97	20	65.30	65.00	9	9,143	0.10%
2020/05/05	1	65.40	2	65.60	65.30	-1	9,168	-0.01%
2020/04/30	1	65.90	0	0.00	66.10	1	9,167	0.01%
2020/04/29	2	66.00	42	65.90	65.50	-40	9,145	-0.44%
2020/04/27	0	0.00	3	65.50	65.40	-3	9,228	-0.03%
2020/04/24	0	0.00	1	64.80	64.70	-1	9,151	-0.01%
2020/04/23	3	63.50	3	63.60	64.40	0	9,083	0.00%
2020/04/22	5	63.10	5	63.00	63.10	0	8,999	0.00%
2020/04/21	3	64.10	1	63.60	63.20	2	8,908	0.02%
2020/04/20	31	65.05	30	64.70	64.40	1	8,809	0.01%
2020/04/17	27	65.59	0	0.00	65.10	27	8,824	0.31%
2020/04/16	14	63.96	15	65.14	65.00	-1	8,673	-0.01%
2020/04/15	1	64.60	10	64.30	64.80	-9	8,597	-0.10%
2020/04/14	0	0.00	17	63.02	63.70	-17	8,529	-0.20%
2020/04/13	10	61.45	10	62.20	62.00	0	8,480	0.00%
2020/04/10	5	61.80	0	0.00	62.00	5	8,483	0.06%
2020/04/09	6	61.93	0	0.00	61.80	6	8,497	0.07%
2020/04/08	3	62.47	47	62.75	62.50	-44	8,461	-0.52%
2020/04/07	1	62.50	8	62.15	61.80	-7	8,374	-0.08%
2020/04/06	0	0.00	7	61.19	61.60	-7	8,244	-0.08%
2020/04/01	53	58.70	55	58.66	58.40	-2	8,028	-0.02%
2020/03/31	2	58.95	0	0.00	58.00	2	7,929	0.03%
2020/03/30	51	58.94	8	59.60	59.30	43	7,705	0.56%
2020/03/27	3	60.30	11	60.32	60.10	-8	7,575	-0.11%
2020/03/26	5	55.20	0	0.00	55.10	5	7,245	0.07%
2020/03/25	0	0.00	2	54.60	54.90	-2	7,265	-0.03%
2020/03/24	2	52.20	4	51.88	51.90	-2	7,242	-0.03%
2020/03/23	3.1	49.47	0	0.00	48.20	3.1	7,341	0.04%
2020/03/20	2	50.70	1	50.30	51.80	1	7,335	0.01%
2020/03/19	10	49.21	0	0.00	48.10	10	7,245	0.14%
2020/03/18	6	50.70	0	0.00	50.30	6	7,137	0.08%
2020/03/17	3	50.97	0	0.00	50.70	3	7,143	0.04%
2020/03/16	5	53.86	0	0.00	52.60	5	7,083	0.07%
2020/03/13	7.6	53.17	0	0.00	55.30	7.6	7,017	0.11%
2020/03/12	8	56.91	1	58.30	56.80	7	6,839	0.10%
2020/03/11	8	59.68	2	59.60	59.40	6	6,756	0.09%
2020/03/10	5	60.50	0	0.00	60.30	5	6,727	0.07%
2020/03/06	9	61.34	0	0.00	61.30	9	6,580	0.14%
2020/03/05	0	0.00	3	63.00	62.90	-3	6,605	-0.05%
2020/03/04	2	61.80	0	0.00	61.60	2	6,685	0.03%
2020/03/03	1	61.30	0	0.00	61.00	1	6,584	0.02%
2020/03/02	2	60.45	0	0.00	60.30	2	6,503	0.03%
2020/02/27	3	63.60	0	0.00	62.70	3	6,430	0.05%
2020/02/26	0	0.00	1	64.50	64.20	-1	6,378	-0.02%
2020/02/25	1	64.70	0	0.00	64.70	1	6,416	0.02%
2020/02/21	0	0.00	28	65.69	65.50	-28	6,652	-0.42%
2020/02/20	1	66.10	0	0.00	66.30	1	6,815	0.01%
2020/02/18	1	65.20	0	0.00	66.00	1	6,983	0.01%
2020/02/14	4	66.10	0	0.00	66.20	4	7,735	0.05%
2020/02/13	1	65.40	0	0.00	65.40	1	8,226	0.01%
2020/02/06	0	0.00	3	66.20	66.60	-3	9,648	-0.03%
2020/02/05	0	0.00	126	64.91	64.80	-126	9,685	-1.30%	大賣/鉅額交易
2020/02/04	0.5	65.00	0	0.00	64.80	0.5	9,735	0.01%
2020/01/31	4	64.50	20	63.82	63.60	-16	9,843	-0.16%
2020/01/30	6	62.95	0	0.00	62.80	6	9,970	0.06%
2020/01/20	1	67.90	14	68.16	68.00	-13	9,796	-0.13%
2020/01/17	51	67.98	0	0.00	67.90	51	9,809	0.52%
2020/01/16	9	67.99	1	67.80	68.00	8	9,812	0.08%
2020/01/14	1	69.00	0	0.00	69.10	1	9,932	0.01%
2020/01/13	0	0.00	3	68.90	69.20	-3	9,978	-0.03%
2020/01/10	82	67.00	0	0.00	67.00	82	10,257	0.80%
2020/01/09	2	67.15	10	67.55	67.40	-8	10,402	-0.08%
2020/01/08	2	67.70	16.5	66.87	67.70	-14.5	10,386	-0.14%
2020/01/07	0	0.00	5	67.70	68.30	-5	10,325	-0.05%
2020/01/06	2	67.25	17	66.95	66.80	-15	10,281	-0.15%
2019/12/31	1	68.50	15	68.60	68.40	-14	10,309	-0.14%
2019/12/30	0	0.00	37	69.09	68.80	-37	10,280	-0.36%
2019/12/26	15	69.10	0	0.00	69.20	15	10,324	0.15%
2019/12/23	0	0.00	1	70.40	69.80	-1	10,403	-0.01%
2019/12/20	0	0.00	7	70.30	70.10	-7	10,393	-0.07%
2019/12/18	2	71.15	8	70.75	71.10	-6	10,264	-0.06%
2019/12/17	8	69.14	11	69.08	69.80	-3	10,110	-0.03%
2019/12/16	0	0.00	2	69.50	68.70	-2	10,061	-0.02%
2019/12/12	0	0.00	1	69.80	69.00	-1	10,022	-0.01%
2019/12/11	1	68.10	0	0.00	68.70	1	9,921	0.01%
2019/12/10	2	68.25	0	0.00	68.90	2	9,860	0.02%
2019/12/06	23	69.19	0	0.00	69.00	23	9,834	0.23%
2019/12/05	2	69.40	0	0.00	68.80	2	9,812	0.02%
2019/12/04	30	69.05	5	69.00	69.00	25	9,768	0.26%
2019/12/03	14	68.89	1	67.50	69.10	13	9,735	0.13%
2019/12/02	1	67.40	1	67.50	67.50	0	9,595	0.00%
2019/11/29	2	67.95	2	67.90	68.00	0	9,533	0.00%
2019/11/28	1	69.30	97	69.78	69.50	-96	9,419	-1.02%
2019/11/27	0	0.00	1	69.50	69.70	-1	9,548	-0.01%
2019/11/26	5	70.50	0	0.00	70.20	5	9,489	0.05%
2019/11/25	5	70.00	1	69.90	69.90	4	9,335	0.04%
2019/11/22	0	0.00	4	70.85	70.80	-4	9,321	-0.04%
2019/11/21	2	71.30	0	0.00	71.30	2	9,256	0.02%
2019/11/20	1	71.50	3	70.87	71.00	-2	9,097	-0.02%
2019/11/19	2	70.65	0	0.00	70.70	2	8,977	0.02%
2019/11/18	2	70.05	3	70.30	70.00	-1	8,747	-0.01%
2019/11/15	0	0.00	3	69.80	69.80	-3	8,659	-0.03%
2019/11/14	1	70.50	1	70.50	70.00	0	8,545	0.00%
2019/11/13	4	69.80	10.6	70.10	70.00	-6.6	8,312	-0.08%
2019/11/12	8	67.83	7	67.97	68.60	1	7,853	0.01%
2019/11/11	8	66.80	5	66.56	66.70	3	7,394	0.04%
2019/11/08	11	66.26	20	66.38	67.30	-9	7,023	-0.13%
2019/11/07	0	0.00	1	61.10	61.20	-1	6,158	-0.02%
2019/11/06	3	61.10	10	60.50	61.30	-7	6,163	-0.11%
2019/11/04	0.1	60.90	4	60.75	61.10	-3.9	6,224	-0.06%
2019/11/01	5	60.00	0	0.00	60.20	5	6,196	0.08%
2019/10/31	1	59.30	44	59.16	59.30	-43	6,190	-0.69%
2019/10/29	0	0.00	4	60.78	60.70	-4	6,217	-0.06%
2019/10/28	0	0.00	5	59.86	59.80	-5	6,159	-0.08%
2019/10/25	0	0.00	3	59.57	59.60	-3	6,204	-0.05%
2019/10/24	0	0.00	15	59.10	59.30	-15	6,228	-0.24%
2019/10/23	2	59.00	7	59.14	59.20	-5	6,267	-0.08%
2019/10/22	0	0.00	3	58.73	58.50	-3	6,216	-0.05%
2019/10/21	1	58.00	1	58.60	58.30	0	6,157	0.00%
2019/10/18	11	58.87	17	58.58	58.00	-6	6,074	-0.10%
2019/10/17	1	57.30	19	56.94	57.30	-18	5,714	-0.32%
2019/10/16	0	0.00	3	55.37	55.50	-3	5,511	-0.05%
2019/10/15	2	55.10	0	0.00	55.10	2	5,528	0.04%
2019/10/14	1	55.40	0	0.00	55.00	1	5,583	0.02%
2019/10/09	24	54.03	59	54.66	54.00	-35	5,533	-0.63%
2019/10/08	2	55.20	3	55.40	55.10	-1	5,520	-0.02%
2019/10/07	12	55.32	6	55.43	55.50	6	5,520	0.11%
2019/10/04	10	54.20	3	54.43	54.40	7	5,464	0.13%
2019/10/02	2	54.75	0	0.00	54.90	2	5,516	0.04%
2019/10/01	0	0.00	19	54.50	54.80	-19	5,504	-0.35%
2019/09/27	1	54.10	0	0.00	54.00	1	5,447	0.02%
2019/09/26	0	0.00	2	54.60	54.70	-2	5,459	-0.04%
2019/09/24	1	55.10	0	0.00	55.00	1	5,499	0.02%
2019/09/23	0	0.00	2	54.90	54.50	-2	5,470	-0.04%
2019/09/19	0	0.00	8	54.60	54.60	-8	5,456	-0.15%
2019/09/18	8	54.88	3	54.47	54.70	5	5,436	0.09%
2019/09/17	0	0.00	1	53.90	53.90	-1	5,345	-0.02%
2019/09/16	2	53.20	0	0.00	53.50	2	5,421	0.04%
2019/09/12	5	53.30	2	53.30	53.40	3	5,472	0.05%
2019/09/11	0	0.00	1	53.20	53.00	-1	5,504	-0.02%
2019/09/10	1	52.80	0	0.00	52.30	1	5,466	0.02%
2019/09/09	6	52.90	1	52.80	52.90	5	5,468	0.09%
2019/09/06	0	0.00	1	53.00	52.80	-1	5,458	-0.02%
2019/09/05	2	52.70	4	52.50	52.70	-2	5,431	-0.04%
2019/09/04	0	0.00	2	52.25	52.40	-2	5,497	-0.04%
2019/08/30	0	0.00	4	52.43	52.40	-4	5,581	-0.07%
2019/08/27	1	50.40	0	0.00	50.40	1	5,391	0.02%
2019/08/26	10	50.20	0	0.00	50.00	10	5,427	0.18%
2019/08/20	5	51.20	2	51.40	51.10	3	5,617	0.05%
2019/08/15	5	50.10	0	0.00	50.10	5	5,512	0.09%
2019/08/13	3	50.50	1	50.80	50.50	2	5,505	0.04%
2019/08/12	0	0.00	2	49.43	50.60	-2	5,493	-0.04%
2019/08/08	3	48.10	1	48.05	48.00	2	5,414	0.04%
2019/08/07	6	48.09	0	0.00	48.00	6	5,477	0.11%
2019/08/06	2	47.50	1	47.70	47.70	1	5,537	0.02%
2019/08/05	2	48.40	14	48.45	48.45	-12	5,533	-0.22%
2019/08/02	1	49.70	0	0.00	49.70	1	5,541	0.02%
2019/08/01	5	50.64	0	0.00	50.80	5	5,735	0.09%
2019/07/31	15	52.05	0	0.00	50.90	15	6,001	0.25%
2019/07/30	3	56.73	22	56.17	56.00	-19	5,782	-0.33%
2019/07/29	4	57.10	0	0.00	57.00	4	5,768	0.07%
2019/07/25	8	57.10	1	57.00	57.40	7	5,669	0.12%
2019/07/24	0	0.00	1	56.10	56.10	-1	5,675	-0.02%
2019/07/23	1	56.00	6	55.90	55.90	-5	5,669	-0.09%
2019/07/22	0	0.00	2	55.70	55.80	-2	5,704	-0.04%
2019/07/19	4	55.60	19	55.70	55.60	-15	5,719	-0.26%
2019/07/18	0	0.00	3	55.50	55.20	-3	5,809	-0.05%
2019/07/17	3	55.50	0	0.00	55.40	3	5,893	0.05%
2019/07/16	0	0.00	7	55.56	56.30	-7	5,932	-0.12%
2019/07/15	1	55.10	0	0.00	55.00	1	6,042	0.02%
2019/07/12	1	55.10	0	0.00	55.00	1	6,297	0.02%
2019/07/10	10	54.50	0	0.00	54.70	10	7,505	0.13%
2019/07/09	4	54.50	6	54.67	54.50	-2	7,637	-0.03%
2019/07/08	4	55.10	4	55.15	55.10	0	7,647	0.00%
2019/07/03	1	54.60	10	54.40	54.50	-9	7,790	-0.12%
2019/07/02	2	54.40	0	0.00	54.60	2	7,808	0.03%
2019/07/01	3	54.50	2	54.30	54.50	1	7,840	0.01%
2019/06/28	1	53.90	0	0.00	53.70	1	7,830	0.01%
2019/06/27	0	0.00	1	54.50	54.30	-1	7,899	-0.01%
2019/06/25	2	54.00	0	0.00	53.70	2	7,976	0.03%
2019/06/24	0	0.00	1	53.50	54.20	-1	8,010	-0.01%
2019/06/21	1	53.60	1	54.40	53.70	0	8,018	0.00%
2019/06/19	0	0.00	6	52.95	53.40	-6	7,889	-0.08%
2019/06/14	0	0.00	2	52.00	52.00	-2	7,892	-0.03%
2019/06/13	30	51.80	0	0.00	51.50	30	7,969	0.38%
2019/06/12	6	52.00	0	0.00	52.20	6	8,383	0.07%
2019/06/11	0	0.00	4	50.60	50.50	-4	8,308	-0.05%
2019/06/06	6	50.00	5	50.80	50.00	1	8,306	0.01%
2019/06/05	1	51.20	2	51.00	51.00	-1	8,423	-0.01%
2019/06/04	5	50.70	0	0.00	50.70	5	8,466	0.06%
2019/05/31	3	51.60	25	51.31	51.50	-22	8,517	-0.26%
2019/05/30	0.6	51.10	11	50.60	51.10	-10.4	8,440	-0.12%
2019/05/29	9	49.29	0	0.00	49.40	9	8,432	0.11%
2019/05/28	9	50.56	0	0.00	50.00	9	8,395	0.11%
2019/05/23	1	50.00	0	0.00	50.10	1	8,582	0.01%
2019/05/22	1	50.50	2	50.50	50.50	-1	8,627	-0.01%
2019/05/21	5	50.50	0	0.00	50.40	5	8,804	0.06%
2019/05/20	18	50.36	1	50.50	50.50	17	8,846	0.19%
2019/05/17	2	49.98	0	0.00	49.95	2	8,864	0.02%
2019/05/16	1	50.00	1	50.40	49.95	0	8,820	0.00%
2019/05/14	16	50.55	0	0.00	50.80	16	8,743	0.18%
2019/05/13	0	0.00	1.3	51.67	51.70	-1.3	8,680	-0.01%
2019/05/10	12	51.58	0	0.00	51.70	12	8,645	0.14%
2019/05/09	12	51.67	6	51.77	52.00	6	8,585	0.07%
2019/05/08	22	54.21	2	53.90	53.50	20	8,315	0.24%
2019/05/07	11	57.28	0	0.00	57.20	11	8,026	0.14%
2019/05/06	2	57.00	0	0.00	57.00	2	8,125	0.02%
2019/05/02	1	58.70	2	58.40	58.60	-1	7,931	-0.01%
2019/04/30	5	57.60	3	57.97	58.30	2	7,912	0.03%
2019/04/29	1	59.00	1	58.30	58.30	0	7,847	0.00%
2019/04/26	1	59.60	1	58.90	58.80	0	7,833	0.00%
2019/04/25	1	59.00	1	58.90	59.20	0	7,834	0.00%
2019/04/24	7	59.60	5	59.74	59.40	2	7,862	0.03%
2019/04/23	3	58.60	65	58.38	59.10	-62	7,782	-0.80%
2019/04/22	35	58.80	11	59.35	58.90	24	7,733	0.31%
2019/04/19	11	60.25	62	60.79	60.10	-51	7,713	-0.66%
2019/04/18	3	61.37	5	62.80	60.90	-2	7,671	-0.03%
2019/04/17	9	62.47	7	63.04	61.10	2	7,539	0.03%
2019/04/16	37	59.84	30	59.66	60.90	7	7,192	0.10%
2019/04/15	0	0.00	7	54.64	55.50	-7	6,540	-0.11%
2019/04/11	2	53.80	0	0.00	53.60	2	6,445	0.03%
2019/04/10	52	53.83	0	0.00	54.20	52	6,413	0.81%
2019/04/09	2	53.90	0	0.00	54.30	2	6,410	0.03%
2019/04/08	5	53.00	0	0.00	53.30	5	6,352	0.08%
2019/04/03	3	52.57	0	0.00	52.70	3	6,299	0.05%
2019/04/02	1	53.00	0	0.00	53.00	1	6,261	0.02%
2019/04/01	6	53.13	1	53.20	53.00	5	6,228	0.08%
2019/03/29	0	0.00	2	53.25	53.30	-2	6,099	-0.03%
2019/03/27	0	0.00	20	52.50	52.50	-20	6,037	-0.33%
2019/03/26	1	52.00	11	51.98	52.00	-10	5,996	-0.17%
2019/03/25	2	51.40	0	0.00	51.40	2	5,977	0.03%
2019/03/22	4.1	52.30	0	0.00	52.10	4.1	5,960	0.07%
2019/03/21	4	51.80	4.1	52.20	51.80	-0.1	5,968	0.00%
2019/03/20	4	51.90	0	0.00	52.10	4	5,968	0.07%
2019/03/19	10	52.00	0	0.00	52.10	10	5,944	0.17%
2019/03/18	2	51.70	0	0.00	51.90	2	5,967	0.03%
2019/03/15	42	51.70	3.7	51.98	52.40	38.3	5,896	0.65%
2019/03/13	2	54.85	0	0.00	54.90	2	5,595	0.04%
2019/03/12	0	0.00	7	55.09	54.90	-7	5,551	-0.13%
2019/03/11	0	0.00	12	53.83	53.90	-12	5,506	-0.22%
2019/03/08	0	0.00	10	52.60	52.50	-10	5,387	-0.19%
2019/03/07	6	52.23	4	52.20	52.40	2	5,432	0.04%
2019/03/05	2	51.60	1	52.10	52.30	1	5,536	0.02%
2019/03/04	1	51.70	0	0.00	51.80	1	5,537	0.02%
2019/02/26	1	53.00	0	0.00	53.00	1	5,490	0.02%
2019/02/25	1	53.30	1	53.30	53.70	0	5,416	0.00%
2019/02/22	2	52.80	0	0.00	52.90	2	5,346	0.04%
2019/02/21	1	52.20	0	0.00	52.50	1	5,238	0.02%
2019/02/20	3	52.50	10	51.99	52.50	-7	5,169	-0.14%
2019/02/19	5	51.56	4	51.40	51.50	1	5,040	0.02%
2019/02/18	1	51.40	10	51.60	51.20	-9	5,006	-0.18%
2019/02/15	4	50.80	4.8	50.97	50.80	-0.8	4,996	-0.02%
2019/02/14	10	50.67	0	0.00	50.60	10	5,132	0.19%
2019/02/13	6	51.03	10	51.40	50.70	-4	5,154	-0.08%
2019/02/12	12	50.72	0	0.00	51.00	12	5,228	0.23%
2019/02/11	4	51.20	0	0.00	51.00	4	5,259	0.08%
2019/01/30	0	0.00	1	51.80	51.80	-1	5,336	-0.02%
2019/01/29	1	50.80	1	51.30	51.40	0	5,462	0.00%
2019/01/28	1	51.60	3	51.67	51.50	-2	5,462	-0.04%
2019/01/25	0	0.00	4	50.48	51.00	-4	5,457	-0.07%
2019/01/23	5	48.62	4	48.85	48.60	1	5,384	0.02%
2019/01/22	0	0.00	1	49.05	49.00	-1	5,401	-0.02%
2019/01/21	1	49.30	1	49.50	49.00	0	5,495	0.00%
2019/01/16	2	48.55	0	48.90	48.90	2	5,539	0.04%
2019/01/15	0	0.00	11	48.85	48.90	-11	5,593	-0.20%
2019/01/14	0	0.00	3	48.10	48.15	-3	5,570	-0.05%
2019/01/09	4	47.99	1	47.65	48.00	3	5,422	0.06%
2019/01/08	14	47.31	10	47.60	47.40	4	5,403	0.07%
2019/01/07	1	48.80	0	0.00	48.50	1	5,269	0.02%
2019/01/04	13	48.63	0	0.00	48.50	13	5,286	0.25%
2019/01/03	2	49.65	0	0.00	49.60	2	5,461	0.04%
2019/01/02	14	50.41	6	51.92	50.20	8	5,502	0.15%
2018/12/28	0	0.00	13	51.41	51.40	-13	5,510	-0.24%
2018/12/26	0.1	49.70	0	0.00	49.70	0.1	5,629	0.00%
2018/12/24	5	49.50	1	49.55	50.60	4	5,738	0.07%
2018/12/22	1	49.80	0	0.00	49.95	1	5,790	0.02%
2018/12/21	2.1	49.89	11	50.00	50.40	-8.9	5,986	-0.15%
2018/12/20	7	49.79	0	0.00	49.90	7	6,148	0.11%
2018/12/19	0	0.00	1	51.40	50.90	-1	6,290	-0.02%
2018/12/18	5	50.50	0	0.00	50.70	5	6,314	0.08%
2018/12/17	0	0.00	1	51.50	51.30	-1	6,491	-0.02%
2018/12/14	6	50.58	1	50.60	50.70	5	6,565	0.08%
2018/12/13	0	0.00	2	51.40	51.70	-2	6,571	-0.03%
2018/12/12	0	0.00	1	51.20	51.20	-1	6,605	-0.02%
2018/12/11	2	49.80	0	0.00	50.30	2	6,679	0.03%
2018/12/10	2	50.10	0	0.00	49.80	2	6,949	0.03%
2018/12/07	1	50.70	0	0.00	50.80	1	6,982	0.01%
2018/12/06	1	50.50	0	0.00	50.10	1	7,050	0.01%
2018/12/05	0.1	52.90	0	0.00	52.90	0.1	6,990	0.00%
2018/12/04	0	0.00	2	54.00	53.80	-2	7,131	-0.03%
2018/12/03	1.1	53.63	1	53.50	54.10	0.1	7,168	0.00%
2018/11/28	0	0.00	26	51.85	53.00	-26	7,195	-0.36%
2018/11/26	4	50.80	4.4	50.06	50.80	-0.4	7,191	-0.01%
2018/11/23	2	50.00	81	50.00	49.70	-79	7,236	-1.09%
2018/11/22	10	50.80	1	50.80	50.10	9	7,204	0.12%
2018/11/21	7	50.90	2	51.10	51.20	5	7,211	0.07%
2018/11/20	1	51.60	45	51.84	51.60	-44	7,199	-0.61%
2018/11/19	0	0.00	5	51.58	52.50	-5	7,236	-0.07%
2018/11/16	2	50.60	2	50.90	51.00	0	7,258	0.00%
2018/11/15	1	50.20	1	51.00	50.30	0	7,281	0.00%
2018/11/14	12	51.28	1	51.30	50.70	11	7,347	0.15%
2018/11/13	2	49.85	21	50.79	51.20	-19	7,356	-0.26%
2018/11/12	2	51.70	1	51.20	51.10	1	7,337	0.01%
2018/11/09	0	0.00	3	51.90	52.20	-3	7,313	-0.04%
2018/11/08	1	51.90	1	52.10	51.90	0	7,210	0.00%
2018/11/07	2	51.40	3	51.60	51.30	-1	7,148	-0.01%
2018/11/06	19	52.38	0	0.00	51.90	19	7,093	0.27%
2018/11/05	14	54.64	0	0.00	54.40	14	7,198	0.19%
2018/11/02	10	54.80	11	55.18	55.40	-1	7,214	-0.01%
2018/11/01	11	56.07	0	0.00	56.00	11	7,235	0.15%
2018/10/31	276.1	55.44	1	55.80	56.30	275.1	7,286	3.78%	大買/鉅額交易
2018/10/30	1	54.50	0	0.00	54.40	1	7,357	0.01%
2018/10/29	2	55.60	4	56.83	55.30	-2	7,450	-0.03%
2018/10/26	0	0.00	46	53.83	54.50	-46	7,431	-0.62%
2018/10/25	0	0.00	246	53.86	54.10	-246	7,509	-3.28%	大賣/鉅額交易
2018/10/24	3	54.37	4	54.70	54.60	-1	7,636	-0.01%
2018/10/23	6	54.27	2	54.70	54.00	4	7,746	0.05%
2018/10/22	1	57.10	0	0.00	56.90	1	7,885	0.01%
2018/10/19	216	57.26	15	56.90	57.50	201	8,008	2.51%	大買/鉅額交易
2018/10/18	0	0.00	47	57.10	57.20	-47	8,069	-0.58%
2018/10/17	0	0.00	163	57.34	56.80	-163	8,128	-2.01%	大賣/鉅額交易
2018/10/16	1	56.80	20	54.80	56.80	-19	8,138	-0.23%
2018/10/15	11	53.73	0	0.00	54.00	11	8,170	0.13%
2018/10/12	163	52.90	1	54.50	53.90	162	8,204	1.97%	大買/鉅額交易
2018/10/11	5	54.48	33	54.59	53.80	-28	8,194	-0.34%
2018/10/09	9	60.16	0	0.00	59.60	9	8,068	0.11%
2018/10/05	4	61.30	4	60.70	61.30	0	8,095	0.00%
2018/10/04	1	60.30	2	60.80	60.90	-1	8,056	-0.01%
2018/10/03	21	60.74	0	0.00	60.50	21	7,961	0.26%
2018/10/02	5	61.10	1	61.20	61.00	4	7,960	0.05%
2018/10/01	0	0.00	13	61.80	61.70	-13	7,920	-0.16%
2018/09/28	15	60.23	0	0.00	61.10	15	7,917	0.19%
2018/09/27	15	60.66	7	60.74	60.90	8	7,811	0.10%
2018/09/26	4	62.45	0	0.00	62.10	4	7,624	0.05%
2018/09/25	3	64.50	1	65.00	64.20	2	7,483	0.03%
2018/09/20	1	63.60	1	63.80	63.60	0	7,445	0.00%
2018/09/19	1	65.30	0	0.00	65.50	1	7,535	0.01%
2018/09/18	8	64.58	0	0.00	64.90	8	7,627	0.10%
2018/09/17	1.6	65.86	6	66.02	65.80	-4.4	7,730	-0.06%
2018/09/14	0	0.00	9	65.52	65.60	-9	7,751	-0.12%
2018/09/13	0	0.00	21	60.90	60.90	-21	7,565	-0.28%
2018/09/12	24	59.89	4	59.80	60.10	20	7,568	0.26%
2018/09/11	5	58.80	0	0.00	59.90	5	7,571	0.07%
2018/09/10	15	59.26	1	59.00	58.80	14	7,639	0.18%
2018/09/07	2	61.10	0	0.00	61.20	2	7,704	0.03%
2018/09/06	2	62.90	1	63.00	62.50	1	7,709	0.01%
2018/09/05	6	63.93	0	0.00	63.90	6	7,699	0.08%
2018/09/04	2	64.85	0	0.00	64.90	2	7,697	0.03%
2018/09/03	1	65.50	0	0.00	65.20	1	7,769	0.01%
2018/08/31	1	64.80	3	66.20	66.20	-2	7,945	-0.03%
2018/08/30	9	64.91	0	0.00	64.50	9	7,987	0.11%
2018/08/29	0	0.00	1	66.00	66.00	-1	8,020	-0.01%
2018/08/28	2	65.35	0	0.00	65.20	2	8,081	0.02%
2018/08/24	2	63.35	0	0.00	63.70	2	8,186	0.02%
2018/08/22	3	64.30	1	64.50	64.50	2	8,521	0.02%
2018/08/21	2	64.00	0	0.00	64.30	2	8,490	0.02%
2018/08/17	3	65.57	0	0.00	65.40	3	8,433	0.04%
2018/08/16	3	66.70	1	67.50	66.50	2	8,397	0.02%
2018/08/15	1	67.20	0	0.00	67.20	1	8,421	0.01%
2018/08/14	1	68.60	5	68.50	68.50	-4	8,448	-0.05%
2018/08/13	1	67.80	4	68.03	67.80	-3	8,510	-0.04%
2018/08/10	3	68.33	17	68.58	69.00	-14	8,628	-0.16%
2018/08/08	0	0.00	2	66.90	66.60	-2	8,460	-0.02%
2018/08/07	0	0.00	1	66.70	66.60	-1	8,454	-0.01%
2018/08/06	1	65.70	0	0.00	66.00	1	8,446	0.01%
2018/08/03	1	66.50	0.1	66.80	66.70	0.9	8,554	0.01%
2018/08/02	2	67.00	0	0.00	66.60	2	8,514	0.02%
2018/08/01	7	68.09	0	0.00	67.50	7	8,558	0.08%
2018/07/31	0	0.00	1	68.10	68.10	-1	8,505	-0.01%
2018/07/30	7	66.30	2	66.60	66.50	5	8,359	0.06%
2018/07/27	0	0.00	21	68.78	69.20	-21	8,238	-0.25%
2018/07/26	1	67.80	5	67.94	67.90	-4	8,051	-0.05%
2018/07/24	0	0.00	3	69.00	69.10	-3	7,906	-0.04%
2018/07/23	0	0.00	4	69.00	69.30	-4	7,861	-0.05%
2018/07/20	1	68.50	2	68.80	68.40	-1	7,839	-0.01%
2018/07/19	13	68.07	3	67.47	67.30	10	7,779	0.13%
2018/07/18	0	0.00	1	67.20	67.20	-1	7,784	-0.01%
2018/07/17	2	65.05	12	65.99	66.70	-10	7,697	-0.13%
2018/07/16	1	64.60	3	64.97	65.30	-2	7,641	-0.03%
2018/07/13	3	64.00	4	63.68	64.00	-1	7,622	-0.01%
2018/07/09	0	0.00	1	62.90	62.90	-1	7,748	-0.01%
2018/06/29	3	62.73	0	0.00	62.70	3	7,960	0.04%
2018/06/28	6	60.95	2	61.20	60.90	4	7,855	0.05%
2018/06/27	2	62.35	12	62.18	62.00	-10	7,719	-0.13%
2018/06/26	2	62.85	0	0.00	62.10	2	7,654	0.03%
2018/06/25	6	64.05	0	0.00	63.80	6	7,524	0.08%
2018/06/22	5	65.00	0	0.00	65.00	5	7,433	0.07%
2018/06/19	1	65.60	0	0.00	65.30	1	7,395	0.01%
2018/06/15	1	66.40	0	0.00	66.20	1	7,276	0.01%
2018/06/14	10	66.80	0	0.00	66.50	10	7,127	0.14%
2018/06/12	0	0.00	1	67.30	67.30	-1	7,456	-0.01%
2018/06/11	5	67.52	6	67.75	67.80	-1	7,380	-0.01%
2018/06/08	0.5	68.00	0	0.00	67.90	0.5	7,316	0.01%
2018/06/07	9	68.07	1	67.70	67.80	8	7,122	0.11%
2018/06/06	1	68.40	4.6	68.41	68.50	-3.6	7,133	-0.05%
2018/06/05	2	66.95	3	67.10	67.30	-1	7,043	-0.01%
2018/05/31	8	64.48	0	0.00	63.30	8	6,838	0.12%
2018/05/30	5	65.32	0	0.00	65.00	5	6,577	0.08%
2018/05/29	0	0.00	1	66.30	66.00	-1	6,510	-0.02%
2018/05/28	5	65.94	0.4	66.00	66.00	4.6	6,483	0.07%
2018/05/25	0	0.00	1	65.70	66.10	-1	6,495	-0.02%
2018/05/24	9	64.72	3	65.20	65.00	6	6,445	0.09%
2018/05/22	1	65.00	1	65.20	65.00	0	6,467	0.00%
2018/05/21	2	64.75	1	64.80	65.00	1	6,557	0.02%
2018/05/18	15.2	65.12	1	65.50	65.00	14.2	6,557	0.22%
2018/05/17	13	67.20	5	67.20	67.20	8	6,511	0.12%
2018/05/15	4	66.95	3	67.80	66.90	1	6,665	0.02%
2018/05/11	19	67.15	1	67.90	67.00	18	6,863	0.26%
2018/05/09	5	68.64	3	69.40	68.90	2	6,771	0.03%
2018/05/08	0	70.00	1	69.90	70.00	-1	6,748	-0.01%
2018/05/07	1	69.20	5	69.40	69.20	-4	7,033	-0.06%
2018/05/03	2	70.90	0	0.00	70.70	2	7,117	0.03%
2018/05/02	0.5	71.00	8	70.95	71.00	-7.5	7,220	-0.10%
2018/04/30	5	69.00	0	0.00	69.50	5	7,218	0.07%
2018/04/27	0	0.00	1	68.50	68.70	-1	7,337	-0.01%
2018/04/26	0	0.00	1	68.70	68.30	-1	7,428	-0.01%
2018/04/25	8	68.31	2	68.90	68.60	6	7,458	0.08%
2018/04/24	1	69.10	0	0.00	69.10	1	7,537	0.01%
2018/04/20	0	0.00	0	71.00	70.50	0	7,670	0.00%
2018/04/19	8	69.36	1	70.00	69.50	7	7,699	0.09%
2018/04/18	1	69.10	1	69.10	69.10	0	7,853	0.00%
2018/04/17	8	69.45	0	0.00	69.00	8	7,917	0.10%
2018/04/16	5	70.32	0	0.00	70.30	5	7,869	0.06%
2018/04/13	2	71.60	1	71.90	71.10	1	7,902	0.01%
2018/04/12	2	71.45	1	71.50	71.50	1	7,967	0.01%
2018/04/11	4	71.98	0	0.00	71.80	4	7,980	0.05%
2018/04/10	43	71.94	0	0.00	71.80	43	8,034	0.54%
2018/04/09	0	0.00	1	72.70	72.20	-1	8,039	-0.01%
2018/04/03	1	72.10	0	0.00	72.00	1	7,974	0.01%
2018/04/02	0	0.00	0.4	73.00	72.80	-0.4	7,947	-0.01%
2018/03/30	3	73.00	4	73.45	73.20	-1	8,034	-0.01%
2018/03/29	17	72.91	0	0.00	72.60	17	8,048	0.21%
2018/03/28	0	0.00	1	73.60	73.50	-1	7,982	-0.01%
2018/03/26	1	72.80	0	0.00	73.50	1	8,013	0.01%
2018/03/23	5	73.08	2	73.70	73.50	3	8,130	0.04%
2018/03/22	1	74.80	0	0.00	74.50	1	8,208	0.01%
2018/03/19	4	74.88	2	75.30	75.50	2	8,424	0.02%
2018/03/16	10	74.03	5	74.78	76.10	5	8,395	0.06%
2018/03/15	2	75.80	0	0.00	76.00	2	8,184	0.02%
2018/03/14	0	0.00	2	76.40	76.50	-2	8,309	-0.02%
2018/03/13	0	0.00	2	77.50	77.30	-2	8,494	-0.02%
2018/03/12	2	76.50	15	76.50	77.40	-13	8,568	-0.15%
2018/03/09	2	74.90	0	0.00	75.00	2	8,656	0.02%
2018/02/26	0.2	74.90	1	75.10	74.90	-0.8	9,606	-0.01%
2018/02/23	0	0.00	0	75.60	75.60	0	9,770	0.00%
2018/02/21	0	0.00	2	73.70	76.00	-2	9,970	-0.02%
2018/02/12	15	73.35	1	74.50	72.30	14	10,052	0.14%
2018/02/09	1	71.60	1	70.20	73.40	0	10,206	0.00%
2018/02/08	1	72.10	0	0.00	72.00	1	10,208	0.01%
2018/02/07	2	73.20	4	74.68	73.60	-2	10,332	-0.02%
2018/02/06	4	73.28	2	72.50	71.50	2	10,314	0.02%
2018/02/05	0	0.00	1	77.00	77.00	-1	10,248	-0.01%
2018/02/02	2	76.80	1	77.00	77.60	1	10,482	0.01%
2018/02/01	6	77.63	0	0.00	77.00	6	10,459	0.06%
2018/01/30	2	79.60	6	80.42	79.90	-4	10,369	-0.04%
2018/01/29	2	78.35	5	78.20	78.50	-3	10,080	-0.03%
2018/01/25	3	78.73	2	78.90	79.00	1	10,070	0.01%
2018/01/24	0	0.00	11	77.20	77.60	-11	9,969	-0.11%
2018/01/23	2	78.20	4	78.08	78.00	-2	10,000	-0.02%
2018/01/22	3	76.23	9	76.99	77.40	-6	9,954	-0.06%
2018/01/19	0	0.00	16	77.09	77.30	-16	9,898	-0.16%
2018/01/18	20	77.40	34	77.19	76.70	-14	9,823	-0.14%
2018/01/17	0.3	77.10	30	76.60	77.10	-29.7	9,719	-0.31%
2018/01/16	1	74.40	1	75.50	75.50	0	9,607	0.00%
2018/01/15	5	75.50	13	75.00	75.10	-8	9,577	-0.08%
2018/01/12	5	73.60	12	74.99	75.10	-7	9,655	-0.07%
2018/01/11	0	0.00	10	72.30	72.50	-10	9,617	-0.10%
2018/01/10	0.2	72.30	0	0.00	72.50	0.2	9,623	0.00%
2018/01/09	1	71.80	5	72.40	72.20	-4	9,658	-0.04%
2018/01/08	1	71.90	1	72.00	72.00	0	9,577	0.00%
2018/01/05	1	71.20	1	71.80	72.00	0	9,559	0.00%
2018/01/04	0	0.00	84	71.80	71.90	-84	9,572	-0.88%
2018/01/03	1	72.30	3	72.60	72.60	-2	9,580	-0.02%
2018/01/02	0	0.00	1	71.60	72.10	-1	9,546	-0.01%