和碩 (4938)-元富-松德券商分點個股進出

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
94.7
漲跌
▼2.0
漲幅
-2.07%
成交量
6,317張
產業
上市電腦週邊類股▼1.80%
1632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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	95.80	96.70	-1	13,360	-0.01%
2024/04/23	0	0.00	0.5	95.03	94.70	-0.5	13,435	0.00%
2024/04/22	1.5	94.72	0.9	94.68	94.50	0.5	13,481	0.00%
2024/04/19	1.4	94.89	0	0.00	94.80	1.4	13,453	0.01%
2024/04/18	0	0.00	5	96.66	96.60	-5	13,250	-0.04%
2024/04/17	2	95.65	10	96.60	96.40	-8	13,289	-0.06%
2024/04/16	5.5	96.53	5	96.84	95.40	0.5	13,217	0.00%
2024/04/15	0.1	99.27	0	0.00	98.70	0.1	12,982	0.00%
2024/04/12	0.2	99.53	0.1	99.50	98.30	0.1	12,865	0.00%
2024/04/11	2.1	101.46	15.7	99.85	101.50	-13.7	12,727	-0.11%
2024/04/10	5.5	101.35	0	0.00	101.00	5.5	12,741	0.04%
2024/04/09	0.3	100.50	0	0.00	100.50	0.3	12,653	0.00%
2024/04/08	8.5	100.65	13	100.10	101.00	-4.5	12,569	-0.04%
2024/04/03	5.1	97.44	0	0.00	97.40	5.1	12,409	0.04%
2024/04/02	2.2	98.71	1	98.30	98.30	1.2	12,352	0.01%
2024/04/01	65.1	100.49	64.1	98.48	97.50	0.9	12,444	0.01%
2024/03/29	13.1	99.93	22.3	100.84	102.00	-9.1	12,305	-0.07%
2024/03/28	12.1	98.80	7	99.61	99.70	5.1	11,794	0.04%
2024/03/27	3	98.00	5	97.48	98.40	-2	11,473	-0.02%
2024/03/26	6.6	98.46	8	96.96	97.80	-1.4	11,451	-0.01%
2024/03/25	8	101.44	5.3	101.36	101.50	2.7	11,190	0.02%
2024/03/22	7.3	101.76	11.9	102.13	102.00	-4.7	10,988	-0.04%
2024/03/21	18.1	102.50	22.8	102.82	104.50	-4.7	10,738	-0.04%
2024/03/20	87.4	104.54	163.5	104.97	103.50	-76.1	10,139	-0.75%	大賣/
2024/03/19	153.6	98.85	37	97.53	100.00	116.6	8,878	1.31%	大買/鉅額交易
2024/03/18	4.7	89.54	11.1	89.66	91.00	-6.5	8,004	-0.08%
2024/03/15	2.5	88.15	4.3	88.70	89.10	-1.8	7,842	-0.02%
2024/03/14	2.7	88.30	0	0.00	88.60	2.7	7,682	0.03%
2024/03/13	13	89.93	18.1	90.00	89.90	-5.1	7,542	-0.07%
2024/03/12	1.8	86.13	7	86.84	87.50	-5.3	7,197	-0.07%
2024/03/11	0	0.00	1.6	85.24	85.10	-1.6	7,121	-0.02%
2024/03/08	2.6	85.76	6.4	85.88	85.30	-3.9	7,116	-0.05%
2024/03/07	3.4	85.46	5.4	85.91	85.40	-2	7,063	-0.03%
2024/03/06	0.4	85.70	1.4	85.80	86.50	-1	6,997	-0.01%
2024/03/05	2.1	85.67	2.6	86.38	86.50	-0.6	7,064	-0.01%
2024/03/04	0.6	86.00	2	85.93	86.00	-1.4	7,086	-0.02%
2024/03/01	1.3	85.43	15.3	85.71	84.90	-14	7,078	-0.20%
2024/02/29	1.9	84.84	1	85.79	85.50	0.9	7,042	0.01%
2024/02/27	2	84.65	0.5	85.29	84.30	1.5	6,954	0.02%
2024/02/26	0.5	85.50	6.1	85.61	85.60	-5.6	6,928	-0.08%
2024/02/23	0	0.00	4.2	86.81	85.90	-4.2	6,926	-0.06%
2024/02/22	0	0.00	8.8	86.28	86.60	-8.8	6,984	-0.13%
2024/02/21	0	85.30	3	85.77	85.90	-3	6,966	-0.04%
2024/02/20	8.4	85.01	1.5	85.16	85.50	6.9	7,099	0.10%
2024/02/19	1.2	84.60	3.2	84.51	84.80	-2	7,108	-0.03%
2024/02/16	2.2	83.99	0	0.00	84.70	2.2	7,199	0.03%
2024/02/15	1.1	83.53	4	84.34	83.70	-2.9	7,308	-0.04%
2024/02/05	2.7	84.42	1.1	84.54	84.50	1.6	7,268	0.02%
2024/02/02	1.4	84.13	0	0.00	84.30	1.4	7,266	0.02%
2024/02/01	0.2	83.90	3	83.60	84.10	-2.8	7,299	-0.04%
2024/01/31	2	82.80	0	0.00	82.70	2	7,276	0.03%
2024/01/30	12	84.12	31.9	83.54	83.80	-19.9	7,219	-0.28%
2024/01/29	7.9	84.20	0	0.00	84.20	7.9	7,241	0.11%
2024/01/26	19	83.54	1	83.40	83.30	18	7,212	0.25%
2024/01/25	4.2	84.40	0	0.00	84.20	4.2	7,174	0.06%
2024/01/24	8.2	86.30	13	86.35	86.10	-4.8	7,126	-0.07%
2024/01/23	3	82.57	4	82.40	83.50	-1	6,876	-0.01%
2024/01/22	9	83.42	3	83.27	83.00	6	6,794	0.09%
2024/01/19	0.2	82.10	0	82.10	82.60	0.1	6,812	0.00%
2024/01/18	0	0.00	3	80.80	80.70	-3	6,816	-0.04%
2024/01/17	2	80.80	0.1	81.50	80.80	1.9	6,811	0.03%
2024/01/16	0.1	81.90	0	0.00	81.80	0.1	6,705	0.00%
2024/01/15	0.3	82.57	2	83.00	82.40	-1.7	6,637	-0.03%
2024/01/12	1	82.90	0	0.00	83.00	1	6,638	0.02%
2024/01/11	1	83.10	7	82.41	82.50	-6	6,663	-0.09%
2024/01/10	1	82.80	0	0.00	82.90	1	6,595	0.02%
2024/01/09	0	83.50	0	0.00	83.80	0	6,670	0.00%
2024/01/08	0.2	83.70	0	84.77	83.90	0.2	6,669	0.00%
2024/01/05	2	84.05	3.8	84.16	83.90	-1.8	6,640	-0.03%
2024/01/04	4.2	84.63	1	85.40	84.60	3.2	6,633	0.05%
2024/01/03	1	85.70	0.4	86.20	85.90	0.6	6,624	0.01%
2024/01/02	1.2	87.08	1.2	87.23	87.40	0	6,564	0.00%
2023/12/29	2.3	85.96	6.6	87.15	87.30	-4.3	6,566	-0.07%
2023/12/28	0.1	88.00	6.9	89.20	88.20	-6.8	6,480	-0.11%
2023/12/27	10	88.56	43.1	89.36	89.50	-33.1	6,434	-0.52%
2023/12/26	1.5	87.49	18	87.80	88.00	-16.5	6,217	-0.26%
2023/12/25	4.5	86.46	4	86.33	86.80	0.5	6,146	0.01%
2023/12/22	5.6	85.11	0	0.00	85.80	5.6	6,086	0.09%
2023/12/21	12.2	84.99	0	0.00	85.90	12.2	5,982	0.20%
2023/12/20	7	85.63	7	85.97	86.50	0	5,833	0.00%
2023/12/19	1.2	85.00	3.4	84.86	85.00	-2.2	5,606	-0.04%
2023/12/18	0.4	84.93	3.4	84.77	85.50	-3	5,517	-0.05%
2023/12/15	1.1	85.71	4	85.10	84.50	-2.9	5,391	-0.05%
2023/12/14	6.5	85.16	16.6	84.81	85.50	-10.1	5,312	-0.19%
2023/12/13	20	84.29	16	84.08	84.80	4	5,223	0.08%
2023/12/12	1.3	82.80	5.6	82.96	83.10	-4.3	5,215	-0.08%
2023/12/11	6	81.90	3	82.20	82.50	3	5,183	0.06%
2023/12/08	0	81.40	1	81.60	81.70	-1	5,160	-0.02%
2023/12/07	1.4	81.40	1	81.30	81.10	0.4	5,228	0.01%
2023/12/06	0.2	80.80	2	81.10	81.30	-1.8	5,337	-0.03%
2023/12/05	0	0.00	11.3	79.77	80.80	-11.3	5,343	-0.21%
2023/12/04	0	80.40	1	80.87	80.90	-1	5,339	-0.02%
2023/12/01	1	81.01	0	0.00	81.30	1	5,371	0.02%
2023/11/30	0	0.00	9	81.10	81.20	-9	5,375	-0.17%
2023/11/29	10.4	81.54	5.5	81.78	81.70	4.8	5,281	0.09%
2023/11/28	0.4	80.50	1.5	80.97	81.10	-1.1	5,277	-0.02%
2023/11/27	0.3	80.00	2	80.80	80.80	-1.7	5,313	-0.03%
2023/11/24	0	80.30	1	80.90	80.80	-1	5,343	-0.02%
2023/11/22	0	0.00	9.2	81.25	81.00	-9.2	5,469	-0.17%
2023/11/21	4.2	81.50	12	81.60	81.90	-7.8	5,630	-0.14%
2023/11/20	1.2	81.31	4.1	80.90	81.10	-2.9	5,878	-0.05%
2023/11/17	2.3	79.98	8	80.29	80.80	-5.7	5,985	-0.10%
2023/11/16	0.5	79.66	3.4	79.89	80.00	-2.9	5,989	-0.05%
2023/11/15	2.4	79.89	15	80.17	80.00	-12.6	6,078	-0.21%
2023/11/14	18.3	78.95	8	79.06	79.50	10.3	6,138	0.17%
2023/11/13	0.2	77.80	1.8	77.87	77.90	-1.6	6,124	-0.03%
2023/11/10	1.1	78.00	7.2	78.09	78.30	-6	6,225	-0.10%
2023/11/09	3.1	77.88	1	78.00	78.00	2.1	6,305	0.03%
2023/11/08	0.4	77.81	9.6	77.61	78.00	-9.1	6,356	-0.14%
2023/11/07	0.8	77.65	3	77.90	78.00	-2.2	6,421	-0.03%
2023/11/06	5.1	77.40	2	77.80	77.50	3.1	6,614	0.05%
2023/11/03	0	0.00	1.3	76.79	76.70	-1.3	6,670	-0.02%
2023/11/02	1.1	77.24	0.4	77.29	77.20	0.7	6,767	0.01%
2023/11/01	0.9	76.50	0	0.00	76.90	0.9	6,838	0.01%
2023/10/30	0	0.00	6.5	76.83	76.50	-6.5	6,963	-0.09%
2023/10/27	2	77.20	4.6	76.80	76.60	-2.6	7,002	-0.04%
2023/10/26	4.5	76.60	3.3	76.38	76.40	1.2	7,180	0.02%
2023/10/25	1.1	76.90	2	76.90	77.00	-0.9	7,240	-0.01%
2023/10/24	6.6	76.06	0	0.00	76.80	6.6	7,382	0.09%
2023/10/23	9.2	75.68	6.3	75.62	75.40	2.9	7,533	0.04%
2023/10/20	0.3	76.00	12	75.30	76.00	-11.7	7,910	-0.15%
2023/10/19	0.2	76.60	0	0.00	76.60	0.2	8,293	0.00%
2023/10/18	0	0.00	0.2	76.96	76.90	-0.2	8,554	0.00%
2023/10/17	4.2	77.35	0	0.00	77.00	4.2	8,891	0.05%
2023/10/16	5.2	77.68	0	0.00	77.60	5.2	9,690	0.05%
2023/10/13	5.2	78.32	11.3	78.37	77.90	-6.1	11,707	-0.05%
2023/10/12	1.5	78.27	1	78.40	78.90	0.5	12,173	0.00%
2023/10/11	8.4	78.38	1.1	78.76	78.10	7.3	12,236	0.06%
2023/10/06	0.4	77.40	0.8	77.41	77.60	-0.4	12,366	0.00%
2023/10/05	1.7	77.16	0	0.00	77.70	1.7	12,401	0.01%
2023/10/04	0	0.00	0.5	76.70	76.20	-0.5	12,360	0.00%
2023/10/03	1.5	77.47	3.5	77.52	77.40	-2	12,355	-0.02%
2023/10/02	1.7	76.89	0.6	76.80	76.60	1.1	12,385	0.01%
2023/09/28	0.6	76.60	0.3	76.61	76.60	0.3	12,507	0.00%
2023/09/27	0.3	76.10	1	75.50	76.30	-0.7	12,570	-0.01%
2023/09/26	0	76.00	0	0.00	76.00	0	12,860	0.00%
2023/09/25	0.5	76.70	1.4	76.66	76.70	-0.9	13,053	-0.01%
2023/09/22	1.4	76.96	2	76.80	77.00	-0.6	13,190	0.00%
2023/09/21	0	0.00	8.3	76.53	76.50	-8.3	13,295	-0.06%
2023/09/20	1.9	77.54	2.8	77.60	77.00	-0.9	13,295	-0.01%
2023/09/19	2.4	77.72	0	0.00	77.20	2.4	13,334	0.02%
2023/09/18	0	0.00	13.6	77.56	77.30	-13.6	13,443	-0.10%
2023/09/15	0	0.00	1	78.10	78.10	-1	13,460	-0.01%
2023/09/14	0.7	77.29	0	0.00	77.50	0.7	13,389	0.00%
2023/09/13	0.2	76.80	6.3	76.49	76.80	-6.1	13,514	-0.05%
2023/09/12	16.3	76.59	11	76.61	76.70	5.3	14,226	0.04%
2023/09/11	4	75.83	4.5	75.63	74.90	-0.5	14,315	0.00%
2023/09/08	0.6	77.44	4	78.10	78.10	-3.4	14,255	-0.02%
2023/09/07	0.2	77.70	0	0.00	77.70	0.2	14,309	0.00%
2023/09/06	7	77.94	0	0.00	77.80	7	14,359	0.05%
2023/09/05	0	77.70	1	77.20	77.70	-1	14,400	-0.01%
2023/09/04	0	77.30	3	77.17	77.30	-3	14,516	-0.02%
2023/09/01	5.2	77.70	0	0.00	77.70	5.2	14,570	0.04%
2023/08/31	0	0.00	3.3	78.44	78.00	-3.3	14,595	-0.02%
2023/08/30	0.4	78.66	6	78.53	78.50	-5.6	14,722	-0.04%
2023/08/29	1	77.70	2.7	78.01	78.30	-1.7	14,915	-0.01%
2023/08/28	1.8	78.88	3	79.07	78.70	-1.2	14,904	-0.01%
2023/08/25	2.2	78.65	4.5	79.24	78.90	-2.3	14,987	-0.02%
2023/08/24	6.5	79.68	10.1	79.50	80.10	-3.5	14,881	-0.02%
2023/08/23	8.3	78.63	11	78.40	78.70	-2.7	14,565	-0.02%
2023/08/22	14	77.61	2.3	77.73	77.80	11.7	14,486	0.08%
2023/08/21	1.6	76.74	2.3	76.99	76.70	-0.7	14,343	0.00%
2023/08/18	6.3	77.85	7.7	76.95	76.90	-1.4	14,225	-0.01%
2023/08/17	0.7	76.70	9	76.73	77.30	-8.3	14,094	-0.06%
2023/08/16	5.8	76.80	7.3	76.96	77.40	-1.4	13,978	-0.01%
2023/08/15	4.5	76.55	3	76.90	76.60	1.5	13,908	0.01%
2023/08/14	0.2	75.50	6.8	75.16	75.50	-6.6	13,846	-0.05%
2023/08/11	2.8	76.29	0	0.00	76.20	2.8	13,859	0.02%
2023/08/10	8	75.68	21.4	75.74	76.10	-13.4	13,824	-0.10%
2023/08/09	10.8	78.16	2.3	77.87	78.40	8.5	13,609	0.06%
2023/08/08	6	77.29	7.6	77.37	77.50	-1.7	13,510	-0.01%
2023/08/07	6.9	76.98	6.3	76.78	76.70	0.5	13,417	0.00%
2023/08/04	7.3	75.67	2.4	75.32	76.70	4.9	13,310	0.04%
2023/08/02	1.4	76.74	4	75.88	75.80	-2.6	13,195	-0.02%
2023/08/01	2.2	76.03	0	0.00	76.20	2.2	13,033	0.02%
2023/07/31	10	76.28	12.8	76.49	76.40	-2.8	12,942	-0.02%
2023/07/28	2.8	78.22	4	78.43	78.70	-1.2	12,711	-0.01%
2023/07/27	5	78.12	3	77.43	77.50	2	12,594	0.02%
2023/07/26	2.1	78.74	10.7	79.00	78.80	-8.6	12,450	-0.07%
2023/07/25	17.1	80.67	16.1	80.89	80.20	1	12,303	0.01%
2023/07/24	12.8	79.18	18.3	79.26	78.80	-5.4	11,989	-0.05%
2023/07/21	16.4	76.34	8.7	75.97	76.60	7.7	11,653	0.07%
2023/07/20	12.8	77.07	19	77.41	76.10	-6.3	11,433	-0.05%
2023/07/19	46.4	80.38	11	79.93	76.80	35.4	11,091	0.32%
2023/07/18	289.3	88.91	288.8	89.12	84.20	0.5	10,245	0.01%	大買/大賣/
2023/07/17	498	81.89	512	81.88	81.90	-14	8,199	-0.17%	大買/大賣/
2023/07/14	7.8	75.33	7.8	74.61	74.50	-0.1	7,719	0.00%
2023/07/13	28	74.79	11	74.25	74.20	17.1	7,601	0.22%
2023/07/12	4.9	72.10	1.4	71.71	72.10	3.5	7,436	0.05%
2023/07/11	1.5	70.17	0	0.00	71.50	1.5	7,381	0.02%
2023/07/10	2.2	69.89	0	0.00	69.90	2.2	7,371	0.03%
2023/07/07	1.2	70.56	0	0.00	70.50	1.2	7,383	0.02%
2023/07/05	1	71.60	1	72.00	71.50	0	7,229	0.00%
2023/07/04	7	72.61	5.9	72.57	72.20	1.1	7,130	0.02%
2023/07/03	4.1	75.93	1	76.00	76.00	3.1	6,909	0.05%
2023/06/30	1	74.60	0	0.00	74.80	1	6,771	0.01%
2023/06/29	0	0.00	3	75.80	75.10	-3	6,656	-0.05%
2023/06/28	0	0.00	4	75.20	74.80	-4	6,578	-0.06%
2023/06/27	1.2	74.70	4	74.65	74.70	-2.8	6,554	-0.04%
2023/06/26	4.2	75.65	51	75.51	75.30	-46.8	6,478	-0.72%
2023/06/21	2	77.10	1	76.60	77.00	1	6,359	0.02%
2023/06/20	2	76.60	3.4	76.63	76.40	-1.4	6,345	-0.02%
2023/06/19	3.6	77.42	145.2	77.14	77.10	-141.5	6,266	-2.26%	大賣/鉅額交易
2023/06/16	16.1	80.63	26.6	80.25	79.30	-10.4	6,128	-0.17%
2023/06/15	161.5	79.46	48.5	79.36	79.40	113	5,369	2.11%	大買/鉅額交易
2023/06/14	0	77.70	1.2	78.00	78.00	-1.2	5,251	-0.02%
2023/06/13	2.2	77.82	5.5	77.83	78.00	-3.3	5,214	-0.06%
2023/06/12	2.9	77.83	1.6	77.90	77.60	1.3	5,273	0.02%
2023/06/09	12.6	78.04	6	78.25	78.10	6.6	5,217	0.13%
2023/06/08	1	77.70	5	77.94	77.40	-4	5,167	-0.08%
2023/06/07	1.2	78.15	1	77.80	78.20	0.2	5,067	0.00%
2023/06/06	3.1	77.72	2.2	78.26	77.50	0.9	4,999	0.02%
2023/06/05	5.2	78.04	7.7	78.25	78.00	-2.6	4,932	-0.05%
2023/06/02	14	77.05	8.4	77.10	77.10	5.6	4,767	0.12%
2023/06/01	2.2	75.36	6.5	75.15	75.70	-4.3	4,541	-0.09%
2023/05/31	6.7	75.64	5	75.48	75.30	1.7	4,480	0.04%
2023/05/30	3	75.03	8	74.84	75.00	-5	4,343	-0.12%
2023/05/29	1.2	74.82	6.9	74.78	74.70	-5.6	4,292	-0.13%
2023/05/26	6	73.97	4.3	74.24	74.50	1.7	4,279	0.04%
2023/05/25	1.3	73.37	0	0.00	73.60	1.3	4,183	0.03%
2023/05/24	0	0.00	2	73.00	73.50	-2	4,171	-0.05%
2023/05/23	0.2	73.00	6	73.10	73.10	-5.8	4,149	-0.14%
2023/05/22	0	73.10	6.6	73.43	73.40	-6.6	4,114	-0.16%
2023/05/19	9.4	73.01	1	73.20	73.20	8.4	4,072	0.21%
2023/05/18	0	0.00	5	72.48	72.40	-5	3,997	-0.13%
2023/05/17	0.1	72.00	27	71.67	72.30	-26.9	3,986	-0.68%
2023/05/16	17.6	71.10	12	71.04	71.30	5.6	3,882	0.14%
2023/05/15	0.3	70.00	0	0.00	70.20	0.3	3,872	0.01%
2023/05/12	2	69.10	2.4	69.86	69.70	-0.4	3,871	-0.01%
2023/05/11	1.4	70.71	4	71.15	70.70	-2.7	3,826	-0.07%
2023/05/10	0	0.00	2.9	70.18	70.40	-2.9	3,810	-0.08%
2023/05/09	8	70.30	0.3	70.30	70.50	7.7	3,837	0.20%
2023/05/08	0.3	70.10	0.3	70.35	70.30	0	3,910	0.00%
2023/05/05	0	0.00	1.8	70.00	70.10	-1.8	3,933	-0.05%
2023/05/04	2.4	70.04	0	0.00	70.20	2.4	3,961	0.06%
2023/05/03	0	70.20	1.7	70.28	70.20	-1.7	3,972	-0.04%
2023/05/02	0.3	70.07	3	70.40	70.50	-2.7	4,086	-0.07%
2023/04/28	0.6	69.70	0	0.00	70.00	0.6	4,147	0.01%
2023/04/27	0	69.50	0	0.00	69.60	0	4,145	0.00%
2023/04/26	0	69.30	0	0.00	69.70	0	4,071	0.00%
2023/04/25	0.4	69.00	0	0.00	69.00	0.4	3,961	0.01%
2023/04/24	0	0.00	0	69.80	69.70	0	3,855	0.00%
2023/04/21	0	70.02	1	70.10	70.10	-1	3,774	-0.03%
2023/04/20	0	70.00	0	0.00	70.10	0	3,709	0.00%
2023/04/19	0.2	69.80	0	0.00	70.20	0.2	3,723	0.01%
2023/04/17	0.1	70.30	0	0.00	70.70	0.1	3,715	0.00%
2023/04/14	0	70.00	1	70.30	70.20	-1	3,662	-0.03%
2023/04/13	0.2	69.90	1	70.40	70.30	-0.8	3,653	-0.02%
2023/04/12	0	70.30	0	0.00	70.60	0	3,635	0.00%
2023/04/11	0	0.00	3.2	69.95	70.40	-3.2	3,604	-0.09%
2023/04/10	1	69.70	4.5	69.86	69.90	-3.4	3,573	-0.10%
2023/04/07	0.2	70.20	0	0.00	70.40	0.2	3,558	0.01%
2023/04/06	0.3	70.30	0	0.00	70.50	0.3	3,537	0.01%
2023/03/31	0	0.00	1	69.80	69.70	-1	3,480	-0.03%
2023/03/30	0	0.00	1.1	69.72	69.90	-1.1	3,647	-0.03%
2023/03/29	0	0.00	4.7	69.76	69.90	-4.7	3,876	-0.12%
2023/03/28	0	69.00	0	0.00	69.50	0	4,095	0.00%
2023/03/27	0.2	69.80	0	0.00	69.90	0.2	4,367	0.00%
2023/03/24	0	69.60	3	69.80	69.90	-3	4,654	-0.06%
2023/03/23	1.4	69.51	15.9	69.67	69.80	-14.4	4,667	-0.31%
2023/03/22	0	0.00	1.2	69.20	69.40	-1.2	4,691	-0.03%
2023/03/21	3.2	69.00	2	69.25	69.30	1.2	4,771	0.02%
2023/03/20	0.9	68.11	1	68.40	68.40	-0.1	4,785	0.00%
2023/03/17	6.5	67.72	1	67.90	67.90	5.5	4,828	0.11%
2023/03/16	2	67.00	2	67.30	67.40	0	4,805	0.00%
2023/03/15	6	66.77	1.9	67.08	66.60	4.1	4,826	0.08%
2023/03/14	0.9	69.00	1.1	69.18	69.00	-0.2	4,722	0.00%
2023/03/13	0.3	68.95	0	0.00	69.40	0.3	4,759	0.01%
2023/03/10	0	68.60	1	69.07	69.00	-1	4,742	-0.02%
2023/03/09	1.2	69.50	0.1	69.50	69.80	1.1	4,780	0.02%
2023/03/08	14	69.25	2	69.60	69.80	12	4,829	0.25%
2023/03/07	2.2	69.44	0	0.00	69.90	2.2	4,838	0.05%
2023/03/06	4.2	68.89	0	0.00	69.00	4.2	4,816	0.09%
2023/03/03	0	0.00	1	68.40	68.30	-1	4,817	-0.02%
2023/03/02	0	68.00	1	68.40	68.40	-1	4,844	-0.02%
2023/03/01	2.2	67.38	3.6	68.00	68.00	-1.4	4,827	-0.03%
2023/02/24	0	68.30	7	68.33	68.00	-7	4,830	-0.14%
2023/02/23	0.2	68.40	2	68.40	68.50	-1.8	4,810	-0.04%
2023/02/22	0.5	68.10	0.3	67.50	68.20	0.2	4,832	0.00%
2023/02/21	0.3	67.50	0	0.00	67.90	0.3	4,846	0.01%
2023/02/20	0.2	67.70	0.6	67.70	67.80	-0.4	4,911	-0.01%
2023/02/17	0.9	67.01	0	0.00	67.50	0.9	4,942	0.02%
2023/02/15	0	66.70	0	0.00	67.20	0	5,110	0.00%
2023/02/14	0	66.80	1.3	66.68	66.70	-1.3	5,099	-0.03%
2023/02/13	2.6	67.03	1.7	66.82	67.10	0.9	5,107	0.02%
2023/02/10	0.7	66.20	0	66.40	66.60	0.7	5,092	0.01%
2023/02/09	0.2	66.12	0.1	66.40	66.50	0.2	5,098	0.00%
2023/02/08	5	66.20	2.8	66.44	66.20	2.2	5,142	0.04%
2023/02/07	2.2	66.37	8	66.43	66.60	-5.8	5,177	-0.11%
2023/02/06	6.9	65.88	0	0.00	66.10	6.9	5,186	0.13%
2023/02/03	0	0.00	0.1	65.50	65.40	-0.1	5,143	0.00%
2023/02/02	0.1	65.30	1	65.40	65.40	-0.9	5,212	-0.02%
2023/02/01	2.3	64.72	0.7	64.80	65.00	1.6	5,234	0.03%
2023/01/31	1	65.50	1	64.62	64.50	0	5,257	0.00%
2023/01/30	0.4	65.16	7.7	65.28	65.60	-7.3	5,172	-0.14%
2023/01/17	0	0.00	0.1	64.80	64.70	-0.1	5,134	0.00%
2023/01/16	0.2	64.51	0.8	64.60	64.50	-0.5	5,159	-0.01%
2023/01/13	4.2	64.49	1.7	64.39	64.30	2.5	5,166	0.05%
2023/01/12	0.2	64.40	3.6	64.53	64.50	-3.4	5,310	-0.06%
2023/01/11	0	0.00	5	64.50	64.50	-5	5,367	-0.09%
2023/01/10	0	64.10	4	64.60	64.50	-4	5,497	-0.07%
2023/01/09	4.9	64.37	18.4	64.58	64.80	-13.4	5,566	-0.24%
2023/01/06	6	64.05	2.4	64.35	64.00	3.6	5,574	0.06%
2023/01/05	0.9	63.67	1.2	63.87	63.80	-0.3	5,595	-0.01%
2023/01/04	0.1	63.59	0	0.00	63.50	0.1	5,611	0.00%
2023/01/03	0.3	63.70	0	0.00	63.70	0.3	5,662	0.00%
2022/12/30	0.1	63.60	1.6	63.60	63.50	-1.5	5,676	-0.03%
2022/12/29	0.8	63.50	0.3	63.71	63.80	0.5	5,728	0.01%
2022/12/28	0.9	63.40	0.6	63.76	63.80	0.3	5,770	0.01%
2022/12/27	0	63.60	0	63.77	63.60	0	5,809	0.00%
2022/12/26	0.2	63.50	2.3	63.80	63.80	-2.1	5,856	-0.04%
2022/12/23	0.3	63.80	15	63.91	64.20	-14.7	5,962	-0.25%
2022/12/22	14.1	64.13	2	63.70	64.00	12.1	6,001	0.20%
2022/12/21	1.7	63.21	0.4	63.30	63.70	1.3	5,819	0.02%
2022/12/20	1.2	63.24	4.8	63.61	63.60	-3.6	5,618	-0.06%
2022/12/19	3.1	63.46	0.7	62.65	63.80	2.5	5,419	0.05%
2022/12/16	0.8	62.84	3.1	62.72	64.00	-2.4	5,185	-0.05%
2022/12/15	2.3	63.29	0.3	63.20	63.50	2	5,006	0.04%
2022/12/14	0.2	63.26	1.2	63.25	63.30	-1	5,077	-0.02%
2022/12/13	0.6	63.07	0.5	62.82	63.20	0.2	5,120	0.00%
2022/12/12	0	62.80	3.1	62.50	63.20	-3.1	5,121	-0.06%
2022/12/09	3	62.63	0	0.00	63.10	3	5,270	0.06%
2022/12/08	0.9	62.10	2.6	62.33	62.20	-1.8	5,305	-0.03%
2022/12/07	2	63.01	0	0.00	63.00	2	5,366	0.04%
2022/12/06	2	62.80	1.1	62.89	63.80	0.9	5,406	0.02%
2022/12/05	2.1	62.26	4	63.23	63.50	-1.9	5,390	-0.03%
2022/12/02	0	61.90	1	61.60	61.90	-1	5,361	-0.02%
2022/12/01	0.3	61.90	0.7	62.00	61.70	-0.4	5,372	-0.01%
2022/11/30	2	61.20	2.6	61.17	62.00	-0.6	5,351	-0.01%
2022/11/29	3.3	61.22	3.1	60.50	61.50	0.2	5,417	0.00%
2022/11/28	1.1	60.38	0	0.00	60.70	1.1	5,446	0.02%
2022/11/25	0.2	60.30	3	60.27	60.20	-2.8	5,454	-0.05%
2022/11/24	0	0.00	0.2	59.90	60.20	-0.2	5,506	0.00%
2022/11/23	1	59.40	0	0.00	59.20	1	5,519	0.02%
2022/11/22	0	59.30	0	0.00	59.30	0	5,533	0.00%
2022/11/21	0.3	59.40	1.4	59.59	59.40	-1.2	5,504	-0.02%
2022/11/18	1.4	60.03	1	60.20	60.30	0.4	5,487	0.01%
2022/11/17	1.1	59.89	0.5	59.74	60.30	0.5	5,470	0.01%
2022/11/16	0.7	60.35	11.2	60.43	60.40	-10.6	5,481	-0.19%
2022/11/15	0	60.20	2.9	60.72	60.60	-2.9	5,468	-0.05%
2022/11/14	5.4	60.38	1.4	60.12	60.40	4.1	5,454	0.07%
2022/11/11	11.3	59.71	0	0.00	60.00	11.3	5,398	0.21%
2022/11/10	0.1	58.31	2	58.40	58.70	-1.9	5,312	-0.04%
2022/11/09	1.3	58.50	0	0.00	58.40	1.3	5,356	0.02%
2022/11/08	0	58.60	0	0.00	58.10	0	5,399	0.00%
2022/11/07	0.3	58.10	0	0.00	57.70	0.3	5,423	0.00%
2022/11/04	0	56.70	0	0.00	56.90	0	5,440	0.00%
2022/11/03	0	0.00	1	56.50	56.40	-1	5,432	-0.02%
2022/11/02	0	58.00	6.2	58.15	57.50	-6.2	5,429	-0.11%
2022/11/01	0.3	58.50	1	58.53	58.40	-0.7	5,431	-0.01%
2022/10/31	8.2	58.40	1.2	58.63	59.00	7	5,488	0.13%
2022/10/26	0	56.70	0	0.00	56.70	0	5,491	0.00%
2022/10/25	0.3	56.40	1.2	56.60	56.20	-1	5,495	-0.02%
2022/10/24	1.2	56.87	0	0.00	56.90	1.2	5,554	0.02%
2022/10/21	1	56.40	1	56.30	56.00	0	5,546	0.00%
2022/10/20	2	55.60	0	55.30	55.90	2	5,525	0.04%
2022/10/19	0.3	57.01	1	57.30	56.70	-0.7	5,397	-0.01%
2022/10/18	1	56.60	0	0.00	56.60	1	5,355	0.02%
2022/10/17	0	0.00	0.8	57.71	57.60	-0.8	5,312	-0.02%
2022/10/14	2.1	57.76	1	57.50	57.30	1.1	5,331	0.02%
2022/10/13	2.3	56.76	1	57.10	57.20	1.3	5,384	0.02%
2022/10/12	0	0.00	10	57.30	57.30	-10	5,438	-0.18%
2022/10/11	0.1	57.51	0	0.00	57.30	0.1	5,491	0.00%
2022/10/07	1.3	58.50	0	0.00	58.20	1.3	5,426	0.02%
2022/10/06	0	0.00	1.2	58.60	59.00	-1.2	5,460	-0.02%
2022/10/05	12.2	59.34	1.8	59.35	59.30	10.4	5,456	0.19%
2022/10/04	1.9	59.31	0	0.00	59.10	1.9	5,430	0.03%
2022/10/03	0.5	57.87	1	57.70	57.50	-0.5	5,383	-0.01%
2022/09/30	5	58.44	0	0.00	58.50	5	5,397	0.09%
2022/09/29	0.1	59.40	0	0.00	59.20	0.1	5,353	0.00%
2022/09/28	1.5	59.20	2.9	59.43	59.20	-1.4	5,353	-0.03%
2022/09/27	5.9	59.79	0	0.00	59.50	5.9	5,346	0.11%
2022/09/26	1.2	59.80	0	0.00	59.30	1.2	5,384	0.02%
2022/09/23	2.4	60.61	0	0.00	60.40	2.4	5,451	0.04%
2022/09/22	2	62.15	1.8	61.71	61.50	0.2	5,844	0.00%
2022/09/21	2.8	62.91	0.6	63.58	63.10	2.2	5,881	0.04%
2022/09/20	1	63.53	0	0.00	63.70	1	5,815	0.02%
2022/09/16	3.7	63.00	0	0.00	63.50	3.7	5,743	0.06%
2022/09/14	6	63.62	7.4	64.25	63.40	-1.4	5,603	-0.02%
2022/09/13	7.6	64.89	4	65.35	65.50	3.6	5,593	0.06%
2022/09/12	0.2	64.10	0	0.00	63.90	0.2	5,592	0.00%
2022/09/08	0	64.00	3	63.61	63.70	-3	5,677	-0.05%
2022/09/07	0.2	64.40	6.2	63.72	64.40	-6	5,696	-0.10%
2022/09/06	3.2	64.43	1.3	64.88	64.50	1.9	5,681	0.03%
2022/09/05	5.3	64.58	2	64.30	64.50	3.3	5,657	0.06%
2022/09/02	1	62.30	0	0.00	62.10	1	5,585	0.02%
2022/09/01	0.3	63.60	0	0.00	63.10	0.3	5,556	0.00%
2022/08/31	0	0.00	1.3	64.07	63.60	-1.3	5,551	-0.02%
2022/08/30	1.3	63.80	1	64.20	64.10	0.3	5,518	0.01%
2022/08/29	0.1	64.00	0	0.00	63.30	0.1	5,527	0.00%
2022/08/26	0	64.10	0	0.00	64.20	0	5,538	0.00%
2022/08/25	0.2	63.80	0	0.00	63.80	0.2	5,583	0.00%
2022/08/23	2	64.20	0	0.00	64.20	2	5,806	0.03%
2022/08/22	0	63.80	3	64.20	64.20	-3	5,821	-0.05%
2022/08/19	1.2	63.26	0	0.00	63.00	1.2	5,807	0.02%
2022/08/18	0	0.00	1	63.00	63.00	-1	5,827	-0.02%
2022/08/16	1	62.40	0	0.00	62.20	1	5,858	0.02%
2022/08/15	4.3	63.18	0	0.00	63.00	4.3	5,812	0.07%
2022/08/12	1.1	64.50	1	64.40	64.50	0.1	5,768	0.00%
2022/08/10	0	62.80	2	63.35	63.00	-2	5,813	-0.03%
2022/08/09	0.2	62.60	1	62.80	62.70	-0.8	5,867	-0.01%
2022/08/08	1.2	61.86	0	0.00	62.10	1.2	5,938	0.02%
2022/08/05	1	61.80	6	62.05	62.00	-5	6,189	-0.08%
2022/08/04	1	62.90	0	0.00	63.00	1	6,211	0.02%
2022/08/03	0.7	63.20	0.2	62.80	63.10	0.5	6,229	0.01%
2022/08/02	0.2	63.00	1	62.50	63.00	-0.8	6,251	-0.01%
2022/08/01	1.3	62.34	0	0.00	62.30	1.3	6,214	0.02%
2022/07/29	0.1	62.50	0	0.00	62.20	0.1	6,215	0.00%
2022/07/28	0	0.00	1	61.90	62.30	-1	6,139	-0.02%
2022/07/27	0.1	61.60	0	0.00	61.60	0.1	6,113	0.00%
2022/07/26	2	61.60	2	60.80	60.80	0	6,119	0.00%
2022/07/25	0.2	61.80	0	0.00	61.60	0.2	6,160	0.00%
2022/07/21	0	0.00	1	59.80	60.50	-1	6,216	-0.02%
2022/07/20	1	59.20	1	59.20	59.40	0	6,235	0.00%
2022/07/19	0.3	59.10	0	0.00	58.80	0.3	6,289	0.00%
2022/07/18	1	58.10	0	0.00	58.70	1	6,313	0.02%
2022/07/14	0.1	59.09	0.3	59.20	59.20	-0.2	6,450	0.00%
2022/07/13	0.3	58.20	2.4	58.10	57.70	-2.1	6,420	-0.03%
2022/07/12	1.2	56.47	0	0.00	56.70	1.2	6,400	0.02%
2022/07/08	0	57.40	0.3	57.69	57.40	-0.3	6,420	0.00%
2022/07/07	0.3	56.90	2	56.40	56.70	-1.7	6,437	-0.03%
2022/07/06	1.2	55.67	0	0.00	55.10	1.2	6,481	0.02%
2022/07/04	7	55.93	0	0.00	55.70	7	6,456	0.11%
2022/07/01	0.3	57.40	0	0.00	57.10	0.3	6,479	0.00%
2022/06/30	9.7	58.33	0	0.00	57.00	9.7	6,414	0.15%
2022/06/29	5.3	67.03	0	0.00	66.80	5.3	6,015	0.09%
2022/06/28	0	68.20	0.2	69.00	68.20	-0.2	5,905	0.00%
2022/06/27	0.5	68.85	0	0.00	68.70	0.5	5,899	0.01%
2022/06/24	0	0.00	2	68.45	68.50	-2	5,877	-0.03%
2022/06/22	3	68.50	0	0.00	68.20	3	5,915	0.05%
2022/06/21	0	68.70	0	0.00	69.10	0	6,024	0.00%
2022/06/20	0.2	68.10	5.7	68.78	68.30	-5.5	6,034	-0.09%
2022/06/17	4.7	70.00	0.1	70.00	69.90	4.6	6,074	0.08%
2022/06/15	0.1	68.90	1	69.00	68.80	-0.9	6,342	-0.01%
2022/06/14	0	68.70	0	0.00	68.60	0	6,481	0.00%
2022/06/13	0.2	68.70	0	0.00	68.70	0.2	6,625	0.00%
2022/06/09	0.2	69.60	0	0.00	69.40	0.2	6,904	0.00%
2022/06/08	0	69.30	0	0.00	69.20	0	7,116	0.00%
2022/06/07	0.2	69.20	0	0.00	69.20	0.2	7,129	0.00%
2022/06/06	0	0.00	1	69.10	69.50	-1	7,135	-0.01%
2022/06/01	0.2	69.60	0	0.00	69.20	0.2	7,348	0.00%
2022/05/30	0	0.00	1	68.40	68.30	-1	7,147	-0.01%
2022/05/27	0	67.10	0	0.00	67.00	0	7,128	0.00%
2022/05/26	0.2	66.10	0	0.00	65.90	0.2	7,201	0.00%
2022/05/25	0	0.00	5	65.72	65.90	-5	7,231	-0.07%
2022/05/24	1	64.90	0	0.00	64.90	1	7,279	0.01%
2022/05/20	0.8	65.70	2	65.90	65.30	-1.2	7,296	-0.02%
2022/05/19	1.4	64.82	0	0.00	64.70	1.4	7,274	0.02%
2022/05/18	0.2	65.10	0	0.00	65.20	0.2	7,214	0.00%
2022/05/17	1.2	64.84	0	0.00	64.50	1.2	7,177	0.02%
2022/05/16	1.3	64.86	5	64.80	64.20	-3.7	7,123	-0.05%
2022/05/13	3	64.23	0	0.00	64.60	3	7,048	0.04%
2022/05/12	1	67.70	0	0.00	67.70	1	6,802	0.01%
2022/05/10	0	69.70	10	69.30	69.70	-10	6,755	-0.15%
2022/05/09	0.4	69.60	2	69.55	69.40	-1.6	6,795	-0.02%
2022/05/04	0	70.50	0	0.00	70.50	0	6,845	0.00%
2022/05/03	0.2	70.40	0	0.00	70.40	0.2	6,908	0.00%
2022/04/28	3	69.23	0	0.00	69.40	3	7,031	0.04%
2022/04/27	0.5	70.00	0	70.00	69.90	0.5	6,982	0.01%
2022/04/26	0	71.20	1	71.50	71.30	-1	7,134	-0.01%
2022/04/25	1.2	70.30	9	70.21	70.50	-7.8	7,315	-0.11%
2022/04/21	0	0.00	3	71.40	71.90	-3	7,147	-0.04%
2022/04/20	2	71.40	0	0.00	70.70	2	7,091	0.03%
2022/04/19	0.2	70.20	0	0.00	70.00	0.2	6,993	0.00%
2022/04/15	3	70.30	1	70.40	70.30	2	7,000	0.03%
2022/04/14	0	71.50	1	71.10	71.50	-1	6,987	-0.01%
2022/04/13	0.2	71.50	0	0.00	71.50	0.2	7,074	0.00%
2022/04/12	0	0.00	1	71.60	71.00	-1	7,071	-0.01%
2022/04/11	0.2	71.00	0	0.00	70.80	0.2	7,046	0.00%
2022/04/08	0	71.60	0	0.00	71.60	0	7,041	0.00%
2022/04/07	1.2	71.27	2	71.40	71.10	-0.8	7,028	-0.01%
2022/04/06	0	71.60	1	71.40	71.60	-1	6,920	-0.01%
2022/04/01	0.2	72.30	0	0.00	72.50	0.2	6,933	0.00%
2022/03/31	2	72.05	4	72.40	72.40	-2	6,919	-0.03%
2022/03/30	0.1	72.60	0	0.00	72.70	0.1	6,873	0.00%
2022/03/29	0	0.00	1.1	72.59	72.80	-1.1	6,864	-0.02%
2022/03/28	0	72.80	2.2	72.35	72.80	-2.2	6,831	-0.03%
2022/03/25	1.2	73.57	0	0.00	73.60	1.2	6,816	0.02%
2022/03/24	1	73.40	0	0.00	73.60	1	6,793	0.01%
2022/03/23	0	0.00	10	72.89	73.00	-10	6,702	-0.15%
2022/03/22	3.2	71.98	12.1	72.76	72.80	-8.9	6,628	-0.13%
2022/03/21	1.2	71.97	6	71.90	71.90	-4.8	6,518	-0.07%
2022/03/18	0	0.00	2	72.65	72.80	-2	6,492	-0.03%
2022/03/17	4	72.60	9	72.36	72.90	-5	6,112	-0.08%
2022/03/16	0	0.00	14	71.82	72.10	-14	5,956	-0.24%
2022/03/15	0	71.20	7	71.14	71.60	-7	5,852	-0.12%
2022/03/14	0.3	71.31	3	71.33	71.60	-2.7	5,755	-0.05%
2022/03/11	9	70.58	19	70.63	70.40	-10	5,584	-0.18%
2022/03/10	7	69.47	0	0.00	69.60	7	5,413	0.13%
2022/03/09	0.4	68.68	0	0.00	68.90	0.4	5,413	0.01%
2022/03/08	2.8	68.51	3	68.47	68.60	-0.2	5,452	0.00%
2022/03/07	2.6	67.88	20	68.00	67.60	-17.4	5,354	-0.32%
2022/03/04	0	0.00	0.4	69.80	69.70	-0.4	5,362	-0.01%
2022/03/03	0.1	69.90	0	0.00	70.20	0.1	5,392	0.00%
2022/03/02	0	70.00	0	0.00	69.90	0	5,409	0.00%
2022/03/01	0.2	70.00	0	0.00	70.30	0.2	5,422	0.00%
2022/02/25	3.5	68.84	5	68.80	69.10	-1.5	5,328	-0.03%
2022/02/24	0	0.00	1	68.50	69.00	-1	5,286	-0.02%
2022/02/23	0	0.00	10.2	69.41	69.80	-10.2	5,235	-0.19%
2022/02/22	0	69.90	1	70.00	69.60	-1	5,238	-0.02%
2022/02/21	0.2	70.10	0	0.00	70.10	0.2	5,236	0.00%
2022/02/18	0	0.00	1.7	69.94	70.10	-1.7	5,306	-0.03%
2022/02/17	1.6	70.00	0	0.00	70.30	1.6	5,349	0.03%
2022/02/16	0	0.00	3	69.40	69.80	-3	5,368	-0.06%
2022/02/15	0	69.20	0	0.00	69.10	0	5,457	0.00%
2022/02/14	0.5	69.68	0	0.00	69.60	0.5	5,494	0.01%
2022/02/11	0	70.40	3	70.20	70.60	-3	5,513	-0.05%
2022/02/10	1	70.80	0	70.80	70.80	1	5,540	0.02%
2022/02/09	7.1	70.05	5	69.94	70.80	2.1	5,515	0.04%
2022/02/08	2	69.50	3	69.57	69.70	-1	5,456	-0.02%
2022/02/07	0.2	69.90	0.7	69.50	69.60	-0.5	5,471	-0.01%
2022/01/26	2.9	69.41	6.8	69.17	69.30	-3.9	5,489	-0.07%
2022/01/25	2	69.75	1.5	70.00	69.90	0.5	5,829	0.01%
2022/01/24	0	70.60	5	70.80	70.80	-5	5,792	-0.09%
2022/01/21	2.7	70.01	8	70.40	70.40	-5.3	5,745	-0.09%
2022/01/20	5	70.54	5	70.84	70.90	0	5,651	0.00%
2022/01/19	9.6	70.55	40.1	70.77	71.00	-30.6	5,613	-0.54%
2022/01/18	2.1	70.19	10.3	70.47	70.40	-8.2	5,451	-0.15%
2022/01/17	2.2	68.87	3.2	69.00	69.00	-0.9	5,157	-0.02%
2022/01/14	1	69.50	2.4	69.00	69.00	-1.4	5,171	-0.03%
2022/01/13	0.6	69.23	2.3	69.26	69.30	-1.7	5,198	-0.03%
2022/01/12	0.3	68.80	2.1	68.84	69.30	-1.8	5,218	-0.03%
2022/01/11	0.3	68.60	4	68.80	69.10	-3.7	5,242	-0.07%
2022/01/10	0.1	68.80	0.1	68.60	68.80	0.1	5,236	0.00%
2022/01/07	2.2	69.01	1.8	68.70	69.10	0.4	5,255	0.01%
2022/01/06	2.6	69.00	12.2	69.01	69.30	-9.5	5,247	-0.18%
2022/01/05	5.2	68.80	0	0.00	68.90	5.2	5,207	0.10%
2022/01/04	2	68.00	1.7	68.53	68.30	0.3	5,251	0.01%
2022/01/03	0.3	68.86	2.5	68.93	68.90	-2.2	5,199	-0.04%
2021/12/28	0	69.00	0	0.00	69.40	0	5,246	0.00%
2021/12/27	0.2	68.70	0	0.00	69.00	0.2	5,221	0.00%
2021/12/24	0.2	68.60	1	68.70	68.70	-0.8	5,246	-0.01%
2021/12/23	1.2	68.50	0	0.00	68.70	1.2	5,275	0.02%
2021/12/22	7.4	68.57	0	0.00	68.50	7.4	5,294	0.14%
2021/12/21	0.1	68.40	1.3	68.52	68.70	-1.2	5,306	-0.02%
2021/12/20	0.7	68.08	1.3	68.31	68.50	-0.6	5,312	-0.01%
2021/12/17	0.3	68.00	0	0.00	68.20	0.3	5,402	0.01%
2021/12/15	1	67.60	0	0.00	67.70	1	5,462	0.02%
2021/12/14	0.2	67.40	1	67.40	67.50	-0.8	5,527	-0.01%
2021/12/13	1	67.60	1.1	67.90	67.40	-0.1	5,502	0.00%
2021/12/10	1.1	68.10	1	68.30	67.90	0.1	5,489	0.00%
2021/12/09	0.3	67.90	0	0.00	68.00	0.3	5,482	0.01%
2021/12/08	0	67.10	0	0.00	67.10	0	5,438	0.00%
2021/12/06	3.2	66.44	0	0.00	66.90	3.2	5,381	0.06%
2021/12/03	2	66.55	1	66.50	66.40	1	5,382	0.02%
2021/12/02	3	66.43	0.1	66.50	66.40	3	5,331	0.06%
2021/12/01	7	66.93	0	0.00	66.90	7	5,259	0.13%
2021/11/30	2	67.00	3	66.97	66.60	-1	5,250	-0.02%
2021/11/29	2	66.70	2	66.60	67.00	0	5,112	0.00%
2021/11/26	0	0.00	1	67.50	67.30	-1	5,111	-0.02%
2021/11/25	0	67.80	0	0.00	67.80	0	5,201	0.00%
2021/11/24	12	68.17	0.6	68.30	68.10	11.4	5,184	0.22%
2021/11/23	8.9	68.36	4.1	68.37	68.30	4.8	5,190	0.09%
2021/11/22	2.1	68.20	2.1	68.50	68.20	0	5,195	0.00%
2021/11/19	1	68.10	0	0.00	68.10	1	5,249	0.02%
2021/11/18	0	0.00	2	68.30	68.30	-2	5,245	-0.04%
2021/11/17	10.1	68.04	69	68.89	68.00	-58.9	5,224	-1.13%
2021/11/16	0.2	68.40	5	68.40	68.40	-4.8	5,203	-0.09%
2021/11/15	1	68.00	1	67.90	68.00	0	5,251	0.00%
2021/11/12	1.2	67.21	3	67.47	67.70	-1.8	5,276	-0.03%
2021/11/11	3	67.70	0	0.00	67.90	3	5,244	0.06%
2021/11/10	1	68.40	0	0.00	68.40	1	5,304	0.02%
2021/11/09	0.1	68.90	2	68.50	69.00	-1.9	5,375	-0.04%
2021/11/08	1.2	68.25	0	0.00	68.50	1.2	5,461	0.02%
2021/11/05	3	68.57	0	0.00	69.00	3	5,496	0.05%
2021/11/04	0	0.00	17	69.20	69.30	-17	5,483	-0.31%
2021/11/03	8	69.59	0	0.00	69.50	8	5,504	0.14%
2021/11/02	16.1	69.98	5	70.06	69.30	11.1	5,477	0.20%
2021/11/01	2.2	67.55	0	0.00	68.10	2.2	5,329	0.04%
2021/10/29	1	67.60	2	68.00	68.00	-1	5,344	-0.02%
2021/10/28	0	67.50	0	67.90	67.90	0	5,340	0.00%
2021/10/27	0	67.60	0.7	67.59	67.70	-0.7	5,372	-0.01%
2021/10/26	1	67.40	0	0.00	67.90	1	5,448	0.02%
2021/10/25	2	67.15	0	0.00	67.10	2	5,456	0.04%
2021/10/21	0	0.00	1	67.80	67.40	-1	5,629	-0.02%
2021/10/20	2	67.90	3	68.10	67.80	-1	5,599	-0.02%
2021/10/19	5.2	67.80	1	67.90	67.90	4.2	5,613	0.08%
2021/10/18	1	67.80	1.9	67.91	67.80	-0.9	5,644	-0.02%
2021/10/15	0	0.00	1	67.70	67.70	-1	5,681	-0.02%
2021/10/14	8	67.78	10	67.65	67.40	-2	5,724	-0.03%
2021/10/13	0.2	67.80	4	67.90	67.80	-3.8	5,744	-0.07%
2021/10/12	0.6	67.70	16	67.33	67.70	-15.4	5,787	-0.27%
2021/10/08	5	67.00	0	0.00	66.80	5	5,786	0.09%
2021/10/07	18	67.03	6	67.08	66.80	12	5,886	0.20%
2021/10/06	1.4	66.15	1	66.20	66.50	0.4	6,001	0.01%
2021/10/05	3	66.07	7	66.20	66.40	-4	6,142	-0.07%
2021/10/04	0.2	66.10	2	66.50	66.10	-1.8	6,293	-0.03%
2021/10/01	0	0.00	3	66.17	66.00	-3	6,320	-0.05%
2021/09/30	8.2	66.37	1	66.60	67.00	7.2	6,337	0.11%
2021/09/29	1	65.80	16	65.69	65.80	-15	6,376	-0.24%
2021/09/27	7	67.17	2.4	67.05	67.20	4.6	6,647	0.07%
2021/09/24	8	67.31	2	67.55	67.10	6	6,925	0.09%
2021/09/23	5	65.94	1	65.90	66.10	4	7,370	0.05%
2021/09/22	1.2	65.32	0	0.00	65.60	1.2	7,624	0.02%
2021/09/17	1	65.00	2	65.15	64.70	-1	7,717	-0.01%
2021/09/16	1.5	64.76	0	0.00	64.90	1.5	7,809	0.02%
2021/09/15	50.4	64.80	0	0.00	64.60	50.4	7,936	0.64%
2021/09/13	0	65.20	0	0.00	65.20	0	8,176	0.00%
2021/09/10	1.4	64.78	0	0.00	65.00	1.4	8,303	0.02%
2021/09/08	1	64.30	0	0.00	64.40	1	8,506	0.01%
2021/09/06	0.2	65.30	0	0.00	65.30	0.2	8,622	0.00%
2021/09/03	0	0.00	0.3	65.30	65.30	-0.3	8,711	0.00%
2021/09/02	1	64.60	0	0.00	64.50	1	8,730	0.01%
2021/09/01	0	0.00	2	64.90	64.90	-2	8,760	-0.02%
2021/08/31	3.5	64.78	3	65.00	64.80	0.5	8,750	0.01%
2021/08/30	2	64.50	0	0.00	64.60	2	8,683	0.02%
2021/08/27	2	64.60	0	0.00	64.70	2	8,706	0.02%
2021/08/25	3	64.47	0.3	64.60	64.30	2.7	8,778	0.03%
2021/08/24	1	64.80	0.2	65.00	64.90	0.8	8,764	0.01%
2021/08/23	2	64.50	0.5	64.60	64.50	1.5	8,846	0.02%
2021/08/20	2	64.60	1	64.10	64.20	1	8,974	0.01%
2021/08/19	1	64.10	6	64.20	64.50	-5	9,122	-0.05%
2021/08/18	3	64.10	0	0.00	64.10	3	9,144	0.03%
2021/08/17	0.7	64.70	1	64.40	64.50	-0.3	9,221	0.00%
2021/08/16	1.6	64.92	5	65.40	64.50	-3.4	9,212	-0.04%
2021/08/13	0	0.00	2	65.95	65.70	-2	9,230	-0.02%
2021/08/12	16	66.94	0	0.00	66.60	16	9,300	0.17%
2021/08/11	6.2	67.95	1	67.70	67.80	5.2	9,333	0.06%
2021/08/10	2.2	67.74	0	0.00	68.00	2.2	9,357	0.02%
2021/08/09	3	67.53	2	67.50	67.50	1	9,527	0.01%
2021/08/06	1	68.30	0	0.00	68.30	1	9,564	0.01%
2021/08/05	6	68.43	10	68.71	68.80	-4	9,788	-0.04%
2021/08/04	1	66.80	1	67.00	67.20	0	10,213	0.00%
2021/08/02	1.3	66.87	0	0.00	67.10	1.3	10,492	0.01%
2021/07/30	4	66.95	0	0.00	67.30	4	10,571	0.04%
2021/07/29	2	67.75	1	67.40	67.60	1	10,767	0.01%
2021/07/27	1	67.60	6	67.87	68.00	-5	11,112	-0.04%
2021/07/26	0	0.00	1	66.90	66.90	-1	11,257	-0.01%
2021/07/23	8.2	66.90	0	0.00	66.80	8.2	11,392	0.07%
2021/07/22	3.1	66.95	0	0.00	67.10	3.1	11,465	0.03%
2021/07/21	0	0.00	12	67.02	67.20	-12	11,550	-0.10%
2021/07/20	2	67.50	1	67.30	67.20	1	11,656	0.01%
2021/07/19	2.1	67.72	0	0.00	67.90	2.1	11,774	0.02%
2021/07/16	1.2	67.61	0	67.90	68.00	1.2	12,296	0.01%
2021/07/15	11	67.70	1	67.90	67.90	10	12,418	0.08%
2021/07/14	2	67.70	1	67.60	67.80	1	12,453	0.01%
2021/07/13	1.2	68.10	1	67.90	68.00	0.2	12,488	0.00%
2021/07/12	8	66.98	3	67.03	66.90	5	12,472	0.04%
2021/07/09	11.2	67.64	0.8	68.00	67.60	10.4	12,388	0.08%
2021/07/08	6	68.02	8	68.10	68.10	-2	12,472	-0.02%
2021/07/07	12	68.02	3	68.17	68.30	9	12,569	0.07%
2021/07/06	2	68.20	6	68.35	68.30	-4	12,718	-0.03%
2021/07/05	10	68.24	3	68.40	68.70	7	12,813	0.05%
2021/07/02	4	67.90	3	67.90	68.00	1	12,858	0.01%
2021/07/01	2	68.50	0	0.00	68.30	2	12,921	0.02%
2021/06/30	5	68.96	11	68.75	68.80	-6	12,878	-0.05%
2021/06/29	5	73.72	1	73.90	73.70	4	12,478	0.03%
2021/06/28	3	73.97	3	73.87	74.00	0	12,325	0.00%
2021/06/25	4.2	74.57	3	74.57	74.50	1.2	12,356	0.01%
2021/06/24	0	0.00	55	74.89	74.50	-55	12,490	-0.44%
2021/06/23	0	0.00	3	74.60	74.60	-3	13,119	-0.02%
2021/06/22	43	74.66	65	74.32	74.30	-22	13,325	-0.17%
2021/06/21	1.2	74.40	2	73.70	74.40	-0.8	13,359	-0.01%
2021/06/18	0	0.00	3	74.53	74.70	-3	13,457	-0.02%
2021/06/17	0	0.00	3	74.00	74.00	-3	13,494	-0.02%
2021/06/16	0.1	73.70	7	73.67	73.80	-6.9	13,793	-0.05%
2021/06/15	1.2	72.42	5	72.82	73.00	-3.8	14,090	-0.03%
2021/06/11	1	72.40	3	72.63	72.30	-2	14,259	-0.01%
2021/06/10	0.2	73.00	3	72.97	73.00	-2.8	14,363	-0.02%
2021/06/09	1	73.00	0	0.00	72.70	1	14,498	0.01%
2021/06/08	1	73.40	0	0.00	73.50	1	14,816	0.01%
2021/06/07	1.4	73.11	1	72.90	72.90	0.4	15,404	0.00%
2021/06/04	2	73.35	0.2	73.40	73.40	1.8	15,470	0.01%
2021/06/03	1.6	73.56	5	73.76	73.50	-3.4	15,584	-0.02%
2021/06/02	1	74.10	13	73.77	73.60	-12	15,739	-0.08%
2021/06/01	0.2	73.80	2	73.80	73.80	-1.8	15,892	-0.01%
2021/05/31	1	73.20	4	73.40	73.50	-3	15,999	-0.02%
2021/05/28	3	73.23	8	73.21	73.20	-5	16,099	-0.03%
2021/05/27	2	72.40	0	0.00	73.20	2	16,226	0.01%
2021/05/26	2.1	73.16	16	73.08	73.30	-13.9	16,505	-0.08%
2021/05/25	4.2	72.85	0	0.00	72.90	4.2	16,687	0.03%
2021/05/24	1	72.70	2	72.80	72.70	-1	16,815	-0.01%
2021/05/21	0	0.00	6	72.60	72.50	-6	16,964	-0.04%
2021/05/20	3	72.43	6.9	72.11	72.10	-3.9	17,089	-0.02%
2021/05/19	0.2	71.50	10	70.71	71.50	-9.8	17,153	-0.06%
2021/05/18	1	69.80	1	70.10	70.20	0	17,358	0.00%
2021/05/17	0	0.00	9	68.58	68.40	-9	17,964	-0.05%
2021/05/14	0.3	70.65	10	70.62	70.60	-9.7	17,941	-0.05%
2021/05/13	17	70.10	1	70.80	70.10	16	18,054	0.09%
2021/05/12	8.4	70.89	46.2	70.90	71.10	-37.9	17,959	-0.21%
2021/05/11	9	69.73	18	69.69	69.30	-9	17,558	-0.05%
2021/05/10	6.2	71.03	0	0.00	70.60	6.2	17,580	0.04%
2021/05/07	3.2	70.89	2	70.95	71.10	1.2	18,197	0.01%
2021/05/06	15	70.03	6	70.12	69.70	9	19,274	0.05%
2021/05/05	8	70.96	3	71.40	70.80	5	19,804	0.03%
2021/05/04	4	71.40	17	70.95	71.50	-13	20,037	-0.06%
2021/05/03	13	72.88	21	72.39	72.20	-8	20,055	-0.04%
2021/04/29	7	74.00	12	73.70	73.60	-5	20,347	-0.02%
2021/04/28	22	73.62	3	73.57	73.60	19	20,672	0.09%
2021/04/27	2	73.15	2	73.25	73.30	0	21,355	0.00%
2021/04/26	3.1	73.67	0	0.00	73.60	3.1	21,679	0.01%
2021/04/23	23.1	74.17	3	74.17	73.90	20.1	22,419	0.09%
2021/04/22	23.4	74.76	177	74.83	74.10	-153.6	24,604	-0.62%	大賣/鉅額交易
2021/04/21	31	73.93	28	73.95	74.30	3	25,484	0.01%
2021/04/20	10	73.78	13	73.68	74.00	-3	26,144	-0.01%
2021/04/19	19.2	73.72	20	73.70	73.80	-0.8	26,288	0.00%
2021/04/16	19.3	73.36	1	73.50	73.50	18.3	26,368	0.07%
2021/04/15	6	73.03	0	0.00	73.00	6	26,429	0.02%
2021/04/14	19.2	72.60	12.1	72.72	73.20	7.1	26,434	0.03%
2021/04/13	21.3	72.87	0	0.00	72.50	21.3	26,365	0.08%
2021/04/12	14.1	72.91	0	0.00	72.70	14.1	26,479	0.05%
2021/04/09	19	73.39	1	73.30	73.30	18	26,461	0.07%
2021/04/08	21	73.66	5	73.74	73.60	16	26,327	0.06%
2021/04/07	30	72.72	36	72.69	72.80	-6	26,181	-0.02%
2021/04/06	33	73.32	40	73.24	73.00	-7	26,030	-0.03%
2021/04/01	48	73.77	2	73.60	73.50	46	25,829	0.18%
2021/03/31	23	73.98	7	74.01	74.10	16	25,726	0.06%
2021/03/30	11	73.48	5	73.46	73.70	6	25,623	0.02%
2021/03/29	17	73.68	6	73.57	73.60	11	25,510	0.04%
2021/03/26	92	73.88	74.2	73.74	73.80	17.9	25,357	0.07%
2021/03/25	26	74.46	19	75.14	75.70	7	24,820	0.03%
2021/03/24	41	74.18	7	74.33	74.20	34	24,692	0.14%
2021/03/23	80	73.45	32	73.87	74.00	48	24,594	0.20%
2021/03/22	13	74.35	15	74.17	74.00	-2	24,491	-0.01%
2021/03/19	40	74.28	5	74.48	75.00	35	24,545	0.14%
2021/03/18	20	74.27	72	74.24	74.30	-52	24,358	-0.21%
2021/03/17	30	72.33	47	72.49	72.30	-17	24,366	-0.07%
2021/03/16	72	71.89	1	71.90	71.50	71	24,370	0.29%
2021/03/15	32.3	71.13	18.2	71.11	71.50	14.2	24,405	0.06%
2021/03/12	26	71.22	2	71.20	71.40	24	24,426	0.10%
2021/03/11	40	71.49	9	71.69	72.00	31	24,483	0.13%
2021/03/10	2.2	74.01	12	74.47	73.90	-9.8	23,998	-0.04%
2021/03/09	12.3	73.10	0	0.00	72.80	12.3	23,975	0.05%
2021/03/08	5	73.72	9	74.10	73.20	-4	23,979	-0.02%
2021/03/05	12	73.68	1	73.80	73.50	11	23,936	0.05%
2021/03/04	55	74.87	0	0.00	74.30	55	23,982	0.23%
2021/03/03	19.2	74.88	5	74.70	75.50	14.2	23,918	0.06%
2021/03/02	7	74.16	26	74.32	73.90	-19	23,861	-0.08%
2021/02/26	15	74.92	3	75.00	74.60	12	23,754	0.05%
2021/02/25	21.1	75.92	4	76.23	75.90	17.1	23,456	0.07%
2021/02/24	20	76.32	25	76.40	76.00	-5	23,325	-0.02%
2021/02/23	32	75.09	17.1	75.11	75.10	14.9	23,270	0.06%
2021/02/22	14	75.95	66	75.99	75.80	-52	23,118	-0.22%
2021/02/19	8	75.08	14	76.06	76.10	-6	22,985	-0.03%
2021/02/18	28	75.32	14	75.41	75.40	14	22,853	0.06%
2021/02/17	50.1	75.66	11	75.77	75.20	39.1	22,678	0.17%
2021/02/05	6	78.57	2	78.45	78.40	4	22,274	0.02%
2021/02/04	4	78.80	8	79.20	78.90	-4	22,157	-0.02%
2021/02/03	18.2	78.37	3	78.27	78.20	15.2	22,161	0.07%
2021/02/02	14	78.50	3	78.43	78.10	11	22,341	0.05%
2021/02/01	18	77.57	6	77.95	78.00	12	22,368	0.05%
2021/01/29	23	81.23	16	80.49	78.40	7	22,106	0.03%
2021/01/28	27	81.17	30.6	82.29	81.50	-3.6	21,406	-0.02%
2021/01/27	36.1	80.73	41.4	80.72	81.10	-5.3	20,213	-0.03%
2021/01/26	13	78.63	24	78.37	77.70	-11	19,412	-0.06%
2021/01/25	7.2	78.11	3	77.80	78.00	4.2	19,027	0.02%
2021/01/22	8.1	77.10	29	76.62	77.60	-20.9	18,789	-0.11%
2021/01/21	42.2	77.31	3	77.00	77.00	39.2	18,280	0.21%
2021/01/20	96.3	76.35	69.2	77.12	76.00	27.1	17,816	0.15%
2021/01/19	16.1	78.90	22	79.10	79.00	-5.9	17,029	-0.03%
2021/01/18	37.3	78.69	37	78.38	79.00	0.3	16,570	0.00%
2021/01/15	129	81.42	219	81.85	80.40	-90	15,678	-0.57%	大買/大賣/
2021/01/14	36	75.73	337.1	76.99	77.90	-301.1	13,423	-2.24%	大賣/鉅額交易
2021/01/13	92.2	70.11	36	70.41	70.90	56.2	12,034	0.47%
2021/01/12	28	67.37	7	66.80	67.50	21	11,175	0.19%
2021/01/11	39.1	66.92	0	0.00	67.30	39.1	10,964	0.36%
2021/01/08	35	67.30	2	67.25	67.40	33	10,765	0.31%
2021/01/07	6.2	66.72	0	0.00	66.80	6.2	10,613	0.06%
2021/01/06	76	66.86	0	0.00	66.70	76	10,633	0.71%
2021/01/05	24	67.22	0	0.00	66.80	24	10,501	0.23%
2021/01/04	33.2	67.54	0	0.00	68.00	33.2	10,269	0.32%
2020/12/31	14	67.26	1	67.50	67.30	13	10,070	0.13%
2020/12/30	6	66.88	0	0.00	67.50	6	10,034	0.06%
2020/12/29	11	67.68	0	0.00	67.10	11	9,957	0.11%
2020/12/28	15	68.04	0	0.00	68.00	15	9,906	0.15%
2020/12/25	17.2	67.63	5	67.60	67.80	12.2	9,956	0.12%
2020/12/24	21	66.78	9	66.64	66.80	12	9,924	0.12%
2020/12/23	17	66.39	13	66.22	66.80	4	9,889	0.04%
2020/12/22	17.2	66.44	11	66.05	66.20	6.2	9,905	0.06%
2020/12/21	21.2	65.80	1	66.40	66.20	20.2	9,896	0.20%
2020/12/18	5	66.86	0	0.00	66.70	5	9,762	0.05%
2020/12/17	4	68.05	0	0.00	67.90	4	9,618	0.04%
2020/12/16	2	68.25	2	68.30	68.50	0	9,602	0.00%
2020/12/15	33	68.37	0	0.00	67.30	33	9,669	0.34%
2020/12/14	0.2	69.60	9	70.20	69.60	-8.8	9,443	-0.09%
2020/12/11	0	0.00	290	70.18	69.90	-290	9,331	-3.11%	大賣/鉅額交易
2020/12/10	40	69.00	1	68.90	69.40	39	8,938	0.44%
2020/12/09	60.1	69.00	16	69.13	69.40	44.1	8,781	0.50%
2020/12/08	99.2	68.45	12	68.50	68.40	87.2	8,606	1.01%
2020/12/07	111.2	68.20	74	68.29	68.80	37.2	8,455	0.44%	大買/
2020/12/04	30	66.51	4.3	66.47	66.60	25.7	8,094	0.32%
2020/12/03	38	66.28	0	0.00	66.10	38	8,018	0.47%
2020/12/02	21	66.12	1	66.10	66.40	20	7,971	0.25%
2020/12/01	17.2	65.15	8	64.50	65.50	9.2	7,857	0.12%
2020/11/30	21	66.67	2	66.10	65.30	19	7,741	0.25%
2020/11/27	5	66.58	3	66.60	66.50	2	7,551	0.03%
2020/11/26	10	66.30	1	66.00	66.50	9	7,521	0.12%
2020/11/25	6.2	65.88	2	66.05	65.90	4.2	7,510	0.06%
2020/11/24	4	66.15	2	66.15	66.20	2	7,477	0.03%
2020/11/23	0	0.00	10	65.60	65.90	-10	7,358	-0.14%
2020/11/20	27	66.05	21	65.78	65.60	6	7,246	0.08%
2020/11/19	0.2	65.00	4	65.30	65.00	-3.8	7,129	-0.05%
2020/11/18	5	65.18	274	65.12	65.30	-269	7,205	-3.73%	大賣/鉅額交易
2020/11/17	0.1	64.80	32	64.90	65.00	-31.9	7,243	-0.44%
2020/11/16	7	64.93	6	65.10	65.00	1	7,368	0.01%
2020/11/13	28.2	63.64	18	64.01	64.10	10.2	7,365	0.14%
2020/11/12	5	62.18	0	0.00	62.30	5	7,281	0.07%
2020/11/11	22.4	61.59	3	62.03	62.50	19.4	7,841	0.25%
2020/11/10	18	60.26	2	60.20	60.30	16	8,501	0.19%
2020/11/09	27.4	61.59	1	60.90	60.90	26.4	8,160	0.32%
2020/11/06	7	62.40	0	0.00	62.20	7	7,951	0.09%
2020/11/05	11	62.50	0	0.00	62.30	11	8,012	0.14%
2020/11/04	10	62.29	0	0.00	62.30	10	8,066	0.12%
2020/11/03	8	62.33	0	0.00	62.40	8	8,181	0.10%
2020/11/02	3.2	61.61	5	61.76	62.20	-1.8	8,331	-0.02%
2020/10/30	2	61.80	0	0.00	61.50	2	8,537	0.02%
2020/10/29	5	62.00	10	61.70	61.90	-5	8,543	-0.06%
2020/10/28	10	62.60	0	0.00	62.30	10	8,639	0.12%
2020/10/27	0.2	62.60	2	62.25	62.50	-1.8	8,706	-0.02%
2020/10/26	10	62.58	1	62.30	62.30	9	8,767	0.10%
2020/10/23	3	62.30	0	0.00	62.40	3	8,830	0.03%
2020/10/22	3	62.20	0	0.00	62.30	3	8,865	0.03%
2020/10/21	15	63.15	0	0.00	62.80	15	8,820	0.17%
2020/10/20	0	63.50	0	0.00	63.50	0	8,922	0.00%
2020/10/19	9.2	63.69	0	0.00	63.50	9.2	8,992	0.10%
2020/10/16	3	63.23	0	0.00	63.10	3	9,136	0.03%
2020/10/15	6	63.13	0	0.00	63.10	6	9,382	0.06%
2020/10/14	3	64.60	2	64.60	63.70	1	9,365	0.01%
2020/10/13	14.2	64.07	0	0.00	64.20	14.2	9,314	0.15%
2020/10/12	15.2	63.90	2	63.80	64.10	13.2	9,380	0.14%
2020/10/08	5	63.76	0	0.00	64.00	5	9,392	0.05%
2020/10/07	6.2	63.43	0	0.00	63.40	6.2	9,439	0.07%
2020/10/06	9.2	63.70	2	63.80	63.80	7.2	9,513	0.08%
2020/10/05	32	63.52	0	0.00	63.20	32	9,602	0.33%
2020/09/30	8	63.50	1	63.90	63.80	7	9,703	0.07%
2020/09/29	15	62.67	1	62.20	62.90	14	9,763	0.14%
2020/09/28	12.2	62.05	1	62.20	62.20	11.2	9,840	0.11%
2020/09/25	21	61.66	0	0.00	61.30	21	9,978	0.21%
2020/09/24	22	61.68	6	61.77	61.50	16	10,068	0.16%
2020/09/23	0.2	63.00	3	62.80	63.00	-2.8	10,071	-0.03%
2020/09/22	1	64.00	0	0.00	63.20	1	10,826	0.01%
2020/09/21	1	64.30	0	0.00	64.20	1	11,198	0.01%
2020/09/18	2	64.60	7	64.67	65.60	-5	11,465	-0.04%
2020/09/17	1	64.30	2	64.10	63.90	-1	11,566	-0.01%
2020/09/16	1	64.00	4	64.23	64.00	-3	11,769	-0.03%
2020/09/15	3	64.03	4	64.07	63.90	-1	11,987	-0.01%
2020/09/14	2.2	63.76	2	63.45	63.80	0.2	12,033	0.00%
2020/09/11	2	63.10	1	63.20	62.80	1	12,060	0.01%
2020/09/09	0.2	63.20	0	0.00	63.20	0.2	12,278	0.00%
2020/09/08	2.2	62.65	0	0.00	63.10	2.2	12,530	0.02%
2020/09/07	1	62.80	3	63.20	62.90	-2	12,889	-0.02%
2020/09/04	1	62.60	178	62.91	63.60	-177	12,959	-1.37%	大賣/鉅額交易
2020/09/03	1	63.70	2	64.20	63.70	-1	13,012	-0.01%
2020/09/02	11	63.52	2	63.95	63.70	9	13,103	0.07%
2020/09/01	6.2	63.26	1.1	63.41	63.50	5.2	13,101	0.04%
2020/08/31	2	62.75	2	63.00	62.50	0	13,183	0.00%
2020/08/28	16	62.95	0	0.00	62.90	16	13,242	0.12%
2020/08/27	0	0.00	5	63.70	63.90	-5	13,210	-0.04%
2020/08/26	4	63.50	1	63.60	63.60	3	13,311	0.02%
2020/08/25	2.2	63.71	1	64.40	63.80	1.2	13,476	0.01%
2020/08/24	7	63.67	1	63.30	63.30	6	13,484	0.04%
2020/08/21	26	64.57	2	64.95	64.40	24	13,382	0.18%
2020/08/20	97	64.68	12	64.29	64.00	85	13,352	0.64%
2020/08/19	53.2	66.71	2	67.25	66.60	51.2	13,179	0.39%
2020/08/18	18	67.85	14	68.96	67.70	4	13,092	0.03%
2020/08/17	17	68.75	317.2	68.93	69.10	-300.2	13,050	-2.30%	大賣/鉅額交易
2020/08/14	14.2	66.23	23	67.17	66.70	-8.8	12,536	-0.07%
2020/08/12	16	62.16	0.9	62.10	62.10	15.1	11,973	0.13%
2020/08/11	1	62.40	0	0.00	62.00	1	12,059	0.01%
2020/08/10	5.2	63.50	0	0.00	63.60	5.2	12,418	0.04%
2020/08/07	28.2	63.45	25	63.50	63.60	3.2	12,421	0.03%
2020/08/06	5	63.60	0	0.00	64.00	5	12,425	0.04%
2020/08/05	39	64.15	35	64.02	63.40	4	12,453	0.03%
2020/08/04	19	63.04	62	63.80	63.80	-43	12,389	-0.35%
2020/08/03	10.2	61.90	2	62.25	62.10	8.2	12,256	0.07%
2020/07/31	11	61.59	110	61.56	61.70	-99	12,209	-0.81%	大賣/
2020/07/30	41	60.47	0	0.00	61.30	41	12,140	0.34%
2020/07/29	42	60.70	0	0.00	60.10	42	12,083	0.35%
2020/07/28	2.4	60.70	0.9	60.70	60.60	1.5	12,092	0.01%
2020/07/27	30	61.20	4	61.00	60.40	26	12,154	0.21%
2020/07/24	9	62.06	6	62.20	61.20	3	12,241	0.02%
2020/07/23	20	62.37	1	61.90	62.20	19	12,237	0.16%
2020/07/22	11.2	61.83	21	61.95	61.90	-9.8	12,201	-0.08%
2020/07/21	17	61.61	21	61.15	61.20	-4	12,219	-0.03%
2020/07/20	10	61.64	1	61.50	61.50	9	12,115	0.07%
2020/07/17	7	64.19	5	64.22	64.00	2	11,970	0.02%
2020/07/16	7	64.16	0	0.00	64.10	7	12,076	0.06%
2020/07/15	31	64.38	5	64.02	63.90	26	12,107	0.21%
2020/07/14	25	64.95	2	64.70	64.70	23	12,193	0.19%
2020/07/13	7.2	64.33	2	64.10	64.80	5.2	12,260	0.04%
2020/07/10	18	64.02	6	64.13	63.70	12	12,339	0.10%
2020/07/09	5.2	65.23	6	65.00	64.80	-0.8	12,411	-0.01%
2020/07/08	20	65.14	2	65.20	65.10	18	12,351	0.15%
2020/07/07	26.2	65.69	2	65.40	65.60	24.2	12,272	0.20%
2020/07/06	9.2	66.62	4	66.75	66.50	5.2	12,140	0.04%
2020/07/03	15	65.87	4	65.83	66.10	11	12,122	0.09%
2020/07/02	16	65.09	23.8	65.04	65.30	-7.8	12,087	-0.06%
2020/07/01	21	64.63	3	64.50	64.50	18	12,103	0.15%
2020/06/30	58	64.68	2	65.60	64.00	56	12,039	0.47%
2020/06/29	75.2	69.89	16	70.02	69.80	59.2	11,418	0.52%
2020/06/24	13	70.13	36	70.27	70.10	-23	11,148	-0.21%
2020/06/23	8	70.53	11	70.94	70.00	-3	11,187	-0.03%
2020/06/22	4	70.18	9	70.16	70.10	-5	10,980	-0.05%
2020/06/19	10.2	69.00	5	69.16	68.80	5.2	10,829	0.05%
2020/06/18	1	68.90	3	68.77	68.90	-2	10,687	-0.02%
2020/06/17	0	0.00	1	68.10	68.60	-1	10,682	-0.01%
2020/06/16	3.1	68.73	4	68.75	68.60	-0.9	10,759	-0.01%
2020/06/15	13.2	68.78	3	69.00	67.80	10.2	10,819	0.09%
2020/06/12	16	68.78	5	68.50	69.10	11	10,733	0.10%
2020/06/11	20	69.08	18	69.52	67.80	2	10,583	0.02%
2020/06/10	7	66.94	4	66.88	67.00	3	10,270	0.03%
2020/06/09	2.2	66.00	1	66.00	66.00	1.2	10,382	0.01%
2020/06/08	6.2	66.54	2	66.95	66.80	4.2	10,395	0.04%
2020/06/05	3	66.13	0	0.00	66.30	3	10,372	0.03%
2020/06/04	1	66.60	6	66.58	66.40	-5	10,458	-0.05%
2020/06/02	1.2	65.10	3	65.03	65.10	-1.8	10,380	-0.02%
2020/06/01	1	64.50	0	0.00	64.20	1	10,357	0.01%
2020/05/29	0	0.00	65	64.50	64.50	-65	10,339	-0.63%
2020/05/28	0	0.00	1	61.90	61.50	-1	10,282	-0.01%
2020/05/27	5.2	62.04	2	62.25	62.00	3.2	10,402	0.03%
2020/05/26	12	62.13	5	62.10	62.00	7	10,471	0.07%
2020/05/25	13	60.90	0	0.00	61.50	13	10,386	0.13%
2020/05/22	39	60.70	0	0.00	60.70	39	10,385	0.38%
2020/05/21	1	60.60	1	60.80	60.60	0	10,324	0.00%
2020/05/20	13	61.23	3	61.23	61.00	10	10,203	0.10%
2020/05/19	30	62.33	35	61.70	61.10	-5	10,136	-0.05%
2020/05/18	20	62.76	0	0.00	63.00	20	9,912	0.20%
2020/05/15	8	62.44	2	62.40	62.60	6	9,872	0.06%
2020/05/14	0	0.00	7	65.97	66.00	-7	9,435	-0.07%
2020/05/13	0.2	66.40	0	0.00	66.50	0.2	9,364	0.00%
2020/05/12	10	66.13	0	0.00	66.00	10	9,318	0.11%
2020/05/11	7	67.07	2	67.00	66.90	5	9,223	0.05%
2020/05/08	0	0.00	11	66.28	66.30	-11	9,157	-0.12%
2020/05/07	0.2	65.30	1	65.50	65.30	-0.8	9,155	-0.01%
2020/05/06	0	65.10	0	0.00	65.00	0	9,143	0.00%
2020/05/05	1.2	65.23	6	65.57	65.30	-4.8	9,168	-0.05%
2020/04/30	2	65.90	0	0.00	66.10	2	9,167	0.02%
2020/04/29	2	65.90	13	66.19	65.50	-11	9,145	-0.12%
2020/04/28	1	65.50	0	0.00	65.90	1	9,085	0.01%
2020/04/27	0.2	65.10	1	66.00	65.40	-0.8	9,228	-0.01%
2020/04/24	3	64.80	0	0.00	64.70	3	9,151	0.03%
2020/04/23	5.2	63.35	10	64.05	64.40	-4.8	9,083	-0.05%
2020/04/22	0	0.00	2.3	63.03	63.10	-2.3	8,999	-0.03%
2020/04/21	12	63.79	1	63.50	63.20	11	8,908	0.12%
2020/04/20	8	64.64	0.4	64.90	64.40	7.6	8,809	0.09%
2020/04/17	1	64.90	0	0.00	65.10	1	8,824	0.01%
2020/04/16	1	65.10	1	64.90	65.00	0	8,673	0.00%
2020/04/15	0	64.80	2	64.60	64.80	-2	8,597	-0.02%
2020/04/14	1.2	63.58	3	63.63	63.70	-1.8	8,529	-0.02%
2020/04/13	7	62.00	0	0.00	62.00	7	8,480	0.08%
2020/04/09	1	61.80	1	63.60	61.80	0	8,497	0.00%
2020/04/08	0	0.00	1.2	62.67	62.50	-1.2	8,461	-0.01%
2020/04/07	0.2	61.80	3	62.23	61.80	-2.8	8,374	-0.03%
2020/04/06	1	61.30	12	60.98	61.60	-11	8,244	-0.13%
2020/04/01	3.3	58.65	6	58.90	58.40	-2.7	8,028	-0.03%
2020/03/31	5	58.92	0	0.00	58.00	5	7,929	0.06%
2020/03/30	2	59.10	5	59.84	59.30	-3	7,705	-0.04%
2020/03/27	15	60.57	27	60.48	60.10	-12	7,575	-0.16%
2020/03/26	1	53.70	5	56.02	55.10	-4	7,245	-0.06%
2020/03/25	0.3	55.00	21	54.96	54.90	-20.7	7,265	-0.29%
2020/03/24	2	51.90	46	52.31	51.90	-44	7,242	-0.61%
2020/03/20	0	0.00	3	50.37	51.80	-3	7,335	-0.04%
2020/03/19	11.4	49.15	8	47.93	48.10	3.4	7,245	0.05%
2020/03/18	0	0.00	1	51.50	50.30	-1	7,137	-0.01%
2020/03/17	5.1	51.10	26	51.22	50.70	-20.9	7,143	-0.29%
2020/03/16	5	54.70	1	53.80	52.60	4	7,083	0.06%
2020/03/13	0.3	55.30	3	54.50	55.30	-2.7	7,017	-0.04%
2020/03/12	6	56.92	0	0.00	56.80	6	6,839	0.09%
2020/03/11	12.2	59.85	0	0.00	59.40	12.2	6,756	0.18%
2020/03/10	5	59.90	5	60.90	60.30	0	6,727	0.00%
2020/03/09	16.3	61.10	16	61.58	61.30	0.3	6,612	0.01%
2020/03/06	20	61.50	0	0.00	61.30	20	6,580	0.30%
2020/03/05	3.2	62.71	9	62.68	62.90	-5.8	6,605	-0.09%
2020/03/04	2	61.25	10	61.75	61.60	-8	6,685	-0.12%
2020/03/03	10	61.10	0	0.00	61.00	10	6,584	0.15%
2020/03/02	2	60.40	0	0.00	60.30	2	6,503	0.03%
2020/02/27	1	63.50	5	63.50	62.70	-4	6,430	-0.06%
2020/02/26	5.2	64.01	4	64.50	64.20	1.2	6,378	0.02%
2020/02/25	3.2	64.14	5	64.90	64.70	-1.8	6,416	-0.03%
2020/02/24	1	64.50	3	64.70	64.50	-2	6,523	-0.03%
2020/02/21	0	65.50	0	0.00	65.50	0	6,652	0.00%
2020/02/20	11	66.34	1	66.50	66.30	10	6,815	0.15%
2020/02/19	3.2	66.41	10.2	66.84	66.70	-7	6,893	-0.10%
2020/02/18	3.2	64.82	0	0.00	66.00	3.2	6,983	0.05%
2020/02/17	0.2	65.80	3	65.50	65.80	-2.8	7,238	-0.04%
2020/02/14	0	65.90	0	0.00	66.20	0	7,735	0.00%
2020/02/13	0.2	65.40	0	0.00	65.40	0.2	8,226	0.00%
2020/02/12	0.2	65.40	0	0.00	65.30	0.2	8,661	0.00%
2020/02/11	0	0.00	2	65.05	65.50	-2	9,655	-0.02%
2020/02/10	0.2	64.70	0	0.00	64.70	0.2	9,654	0.00%
2020/02/07	1	65.30	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0.2	66.60	1	65.80	66.60	-0.8	9,648	-0.01%
2020/02/05	0	0.00	5	64.90	64.80	-5	9,685	-0.05%
2020/02/03	1	64.60	6	64.43	63.90	-5	9,818	-0.05%
2020/01/31	7	64.09	6	64.40	63.60	1	9,843	0.01%
2020/01/30	10.2	63.77	17	63.76	62.80	-6.8	9,970	-0.07%
2020/01/20	4	68.20	0	0.00	68.00	4	9,796	0.04%
2020/01/17	0	0.00	4	68.40	67.90	-4	9,809	-0.04%
2020/01/16	15	67.93	4	67.95	68.00	11	9,812	0.11%
2020/01/15	0	0.00	4	68.90	68.20	-4	9,888	-0.04%
2020/01/14	50	68.88	2	69.10	69.10	48	9,932	0.48%
2020/01/13	3	68.93	14	68.91	69.20	-11	9,978	-0.11%
2020/01/10	1	66.80	1	66.90	67.00	0	10,257	0.00%
2020/01/09	6	67.07	0	0.00	67.40	6	10,402	0.06%
2020/01/08	10	67.30	1	67.70	67.70	9	10,386	0.09%
2020/01/07	0	0.00	17	68.10	68.30	-17	10,325	-0.16%
2020/01/06	8	66.80	6	67.38	66.80	2	10,281	0.02%
2020/01/03	3	68.07	0	0.00	68.20	3	10,280	0.03%
2020/01/02	0.2	68.30	0	0.00	68.60	0.2	10,267	0.00%
2019/12/25	6.1	69.68	0	0.00	69.30	6.1	10,395	0.06%
2019/12/24	5	69.80	1	69.90	69.20	4	10,415	0.04%
2019/12/23	10	70.20	8	69.94	69.80	2	10,403	0.02%
2019/12/20	0	0.00	2	70.40	70.10	-2	10,393	-0.02%
2019/12/19	9	70.14	0	0.00	70.20	9	10,340	0.09%
2019/12/18	5	70.92	17	70.87	71.10	-12	10,264	-0.12%
2019/12/17	0	0.00	4	69.25	69.80	-4	10,110	-0.04%
2019/12/13	1	68.10	1	68.80	68.80	0	10,081	0.00%
2019/12/12	8	69.90	3	69.57	69.00	5	10,022	0.05%
2019/12/11	6	67.73	5	68.54	68.70	1	9,921	0.01%
2019/12/09	1	68.40	0	0.00	68.40	1	9,870	0.01%
2019/12/06	2	69.00	0	0.00	69.00	2	9,834	0.02%
2019/12/05	0	0.00	4	69.25	68.80	-4	9,812	-0.04%
2019/12/03	8	68.95	6	68.83	69.10	2	9,735	0.02%
2019/12/02	14	67.29	9	67.58	67.50	5	9,595	0.05%
2019/11/29	3	68.17	2	68.00	68.00	1	9,533	0.01%
2019/11/28	1	69.40	24	69.32	69.50	-23	9,419	-0.24%
2019/11/27	3	69.83	3	69.70	69.70	0	9,548	0.00%
2019/11/26	5	70.22	6	70.48	70.20	-1	9,489	-0.01%
2019/11/25	12.1	69.83	5	69.70	69.90	7.1	9,335	0.08%
2019/11/22	2	70.60	1	71.10	70.80	1	9,321	0.01%
2019/11/21	2	70.45	10	70.63	71.30	-8	9,256	-0.09%
2019/11/20	9	71.06	17	70.86	71.00	-8	9,097	-0.09%
2019/11/19	2.3	70.37	20	70.53	70.70	-17.7	8,977	-0.20%
2019/11/18	7	70.47	1	70.70	70.00	6	8,747	0.07%
2019/11/15	31	70.31	32	69.87	69.80	-1	8,659	-0.01%
2019/11/14	74	69.99	52.1	70.14	70.00	21.9	8,545	0.26%
2019/11/13	48	69.64	53.7	69.86	70.00	-5.7	8,312	-0.07%
2019/11/12	15	67.71	60	68.04	68.60	-45	7,853	-0.57%
2019/11/11	47	67.10	13	67.01	66.70	34	7,394	0.46%
2019/11/08	6	65.92	73	66.23	67.30	-67	7,023	-0.95%
2019/11/07	3	61.17	2	61.10	61.20	1	6,158	0.02%
2019/11/05	0	0.00	1	61.30	61.00	-1	6,181	-0.02%
2019/11/04	1	60.90	9.1	61.08	61.10	-8.1	6,224	-0.13%
2019/11/01	14	60.09	20	60.04	60.20	-6	6,196	-0.10%
2019/10/31	2	59.15	5	59.48	59.30	-3	6,190	-0.05%
2019/10/30	9	60.53	0	0.00	60.40	9	6,095	0.15%
2019/10/29	11	60.94	9	60.60	60.70	2	6,217	0.03%
2019/10/28	3	59.90	0	0.00	59.80	3	6,159	0.05%
2019/10/25	1.1	59.39	6	59.43	59.60	-4.9	6,204	-0.08%
2019/10/24	9	59.00	1	59.00	59.30	8	6,228	0.13%
2019/10/23	1	59.20	28	58.95	59.20	-27	6,267	-0.43%
2019/10/22	3	58.50	5	59.30	58.50	-2	6,216	-0.03%
2019/10/21	5	58.12	2	58.20	58.30	3	6,157	0.05%
2019/10/18	34	58.44	11	58.87	58.00	23	6,074	0.38%
2019/10/17	2	57.00	4	57.08	57.30	-2	5,714	-0.04%
2019/10/16	7	55.39	0	0.00	55.50	7	5,511	0.13%
2019/10/15	0	0.00	1	55.20	55.10	-1	5,528	-0.02%
2019/10/09	0	0.00	1	54.80	54.00	-1	5,533	-0.02%
2019/10/08	0	0.00	2	55.00	55.10	-2	5,520	-0.04%
2019/10/07	11	55.16	7	55.17	55.50	4	5,520	0.07%
2019/10/03	1	53.70	15	54.07	54.60	-14	5,499	-0.25%
2019/10/02	5	54.40	0	0.00	54.90	5	5,516	0.09%
2019/10/01	10	54.47	1	54.40	54.80	9	5,504	0.16%
2019/09/27	1	53.80	0	0.00	54.00	1	5,447	0.02%
2019/09/26	1	54.10	28	54.11	54.70	-27	5,459	-0.49%
2019/09/25	2	54.50	0	0.00	54.70	2	5,464	0.04%
2019/09/20	5.3	54.60	0	0.00	54.60	5.3	5,506	0.10%
2019/09/19	4	54.75	1	54.50	54.60	3	5,456	0.05%
2019/09/18	3	54.40	1	54.80	54.70	2	5,436	0.04%
2019/09/17	1	53.80	3	53.90	53.90	-2	5,345	-0.04%
2019/09/12	7	53.31	0	0.00	53.40	7	5,472	0.13%
2019/09/10	0	0.00	1	52.90	52.30	-1	5,466	-0.02%
2019/09/06	5	52.90	1	52.70	52.80	4	5,458	0.07%
2019/09/03	7	52.36	0	0.00	51.90	7	5,541	0.13%
2019/09/02	5.1	52.73	1	52.50	52.20	4.1	5,567	0.07%
2019/08/30	3	51.70	8	52.39	52.40	-5	5,581	-0.09%
2019/08/29	0	0.00	2	50.20	50.20	-2	5,415	-0.04%
2019/08/28	5	50.50	3	50.50	50.50	2	5,400	0.04%
2019/08/27	0	0.00	6	50.40	50.40	-6	5,391	-0.11%
2019/08/26	6	49.85	6	50.03	50.00	0	5,427	0.00%
2019/08/23	5	50.60	0	0.00	50.70	5	5,469	0.09%
2019/08/22	5	51.60	0	0.00	51.10	5	5,556	0.09%
2019/08/20	0	0.00	6	51.50	51.10	-6	5,617	-0.11%
2019/08/15	0	0.00	1	50.20	50.10	-1	5,512	-0.02%
2019/08/14	0	0.00	1.4	51.05	50.70	-1.4	5,523	-0.03%
2019/08/12	8	50.58	1	50.30	50.60	7	5,493	0.13%
2019/08/08	1	47.90	0	0.00	48.00	1	5,414	0.02%
2019/08/07	2	48.08	0	0.00	48.00	2	5,477	0.04%
2019/08/05	2	48.63	0	0.00	48.45	2	5,533	0.04%
2019/08/02	6	49.78	0	0.00	49.70	6	5,541	0.11%
2019/08/01	1	51.10	0	0.00	50.80	1	5,735	0.02%
2019/07/31	15	51.16	20	51.00	50.90	-5	6,001	-0.08%
2019/07/30	2.4	55.92	17	56.45	56.00	-14.6	5,782	-0.25%
2019/07/26	0	0.00	2	57.60	57.50	-2	5,731	-0.03%
2019/07/25	1	57.00	0	0.00	57.40	1	5,669	0.02%
2019/07/23	2	56.00	0	0.00	55.90	2	5,669	0.04%
2019/07/22	13	55.75	0	0.00	55.80	13	5,704	0.23%
2019/07/17	1	55.50	0	0.00	55.40	1	5,893	0.02%
2019/07/16	5	55.40	0	0.00	56.30	5	5,932	0.08%
2019/07/15	1	55.10	0	0.00	55.00	1	6,042	0.02%
2019/07/12	10	55.30	0	0.00	55.00	10	6,297	0.16%
2019/07/11	0	0.00	1	55.20	55.50	-1	6,804	-0.01%
2019/07/08	1	55.10	3	55.00	55.10	-2	7,647	-0.03%
2019/07/04	1	54.70	0	0.00	54.70	1	7,710	0.01%
2019/07/03	0	0.00	1	54.40	54.50	-1	7,790	-0.01%
2019/07/02	2	54.50	6	54.67	54.60	-4	7,808	-0.05%
2019/06/28	3	53.70	1	54.10	53.70	2	7,830	0.03%
2019/06/27	3	54.40	0	0.00	54.30	3	7,899	0.04%
2019/06/26	0	0.00	1	54.10	54.00	-1	7,916	-0.01%
2019/06/25	0	0.00	1	53.90	53.70	-1	7,976	-0.01%
2019/06/24	0	0.00	2	53.80	54.20	-2	8,010	-0.02%
2019/06/21	0	0.00	3	53.73	53.70	-3	8,018	-0.04%
2019/06/20	0.1	54.00	15	54.00	54.10	-14.9	7,932	-0.19%
2019/06/19	5	53.04	13	52.90	53.40	-8	7,889	-0.10%
2019/06/18	4	52.08	0	0.00	52.20	4	7,844	0.05%
2019/06/17	10	52.20	0	0.00	52.20	10	7,877	0.13%
2019/06/14	0	0.00	11	51.90	52.00	-11	7,892	-0.14%
2019/06/13	9	51.73	5	51.74	51.50	4	7,969	0.05%
2019/06/12	13	51.10	11	51.41	52.20	2	8,383	0.02%
2019/06/11	2	50.60	0	0.00	50.50	2	8,308	0.02%
2019/06/10	7	50.36	0	0.00	50.30	7	8,293	0.08%
2019/06/06	0	0.00	20	50.50	50.00	-20	8,306	-0.24%
2019/06/05	0	0.00	3	51.23	51.00	-3	8,423	-0.04%
2019/05/31	21.1	51.71	0	0.00	51.50	21.1	8,517	0.25%
2019/05/30	0	0.00	6.2	50.88	51.10	-6.2	8,440	-0.07%
2019/05/21	2	50.40	0	0.00	50.40	2	8,804	0.02%
2019/05/20	1	50.60	2	50.70	50.50	-1	8,846	-0.01%
2019/05/17	6	49.98	23	50.20	49.95	-17	8,864	-0.19%
2019/05/16	6	50.28	3	50.12	49.95	3	8,820	0.03%
2019/05/15	4	51.00	3	50.97	50.90	1	8,787	0.01%
2019/05/14	2	50.20	4	50.80	50.80	-2	8,743	-0.02%
2019/05/13	0	0.00	1	51.40	51.70	-1	8,680	-0.01%
2019/05/09	20	51.89	6	51.38	52.00	14	8,585	0.16%
2019/05/08	24	53.95	6	54.03	53.50	18	8,315	0.22%
2019/05/07	3	57.20	0	57.50	57.20	3	8,026	0.04%
2019/05/06	9	57.64	5	57.10	57.00	4	8,125	0.05%
2019/05/03	0	0.00	10	58.60	59.40	-10	7,979	-0.13%
2019/05/02	2	58.30	0	0.00	58.60	2	7,931	0.03%
2019/04/30	2	58.15	1	58.00	58.30	1	7,912	0.01%
2019/04/29	6	58.67	0	0.00	58.30	6	7,847	0.08%
2019/04/26	2	59.15	1	59.20	58.80	1	7,833	0.01%
2019/04/25	2	58.90	0	0.00	59.20	2	7,834	0.03%
2019/04/24	8	59.73	1	60.20	59.40	7	7,862	0.09%
2019/04/23	2	57.90	200	58.30	59.10	-198	7,782	-2.54%	大賣/鉅額交易
2019/04/22	4	59.10	3	59.30	58.90	1	7,733	0.01%
2019/04/19	17	59.99	5	60.04	60.10	12	7,713	0.16%
2019/04/18	234	62.09	4	62.85	60.90	230	7,671	3.00%	大買/鉅額交易
2019/04/17	24	62.58	26.2	62.95	61.10	-2.2	7,539	-0.03%
2019/04/16	31	59.55	18	59.62	60.90	13	7,192	0.18%
2019/04/15	1	55.40	1	54.80	55.50	0	6,540	0.00%
2019/04/12	1	53.80	0	0.00	53.80	1	6,451	0.02%
2019/04/11	2	53.75	2	54.05	53.60	0	6,445	0.00%
2019/04/10	0	54.20	4	53.80	54.20	-4	6,413	-0.06%
2019/04/09	0	0.00	1	53.70	54.30	-1	6,410	-0.02%
2019/04/08	0	0.00	1	53.30	53.30	-1	6,352	-0.02%
2019/04/02	2	53.10	0	0.00	53.00	2	6,261	0.03%
2019/04/01	4	53.08	1	53.10	53.00	3	6,228	0.05%
2019/03/29	0	0.00	80	53.10	53.30	-80	6,099	-1.31%
2019/03/28	1	52.90	21	53.00	53.00	-20	6,067	-0.33%
2019/03/27	30	52.49	7	52.50	52.50	23	6,037	0.38%
2019/03/26	30	51.92	0	0.00	52.00	30	5,996	0.50%
2019/03/25	15	51.29	0	0.00	51.40	15	5,977	0.25%
2019/03/22	0	0.00	20	52.43	52.10	-20	5,960	-0.34%
2019/03/21	0	0.00	7	52.10	51.80	-7	5,968	-0.12%
2019/03/20	0	0.00	2	52.10	52.10	-2	5,968	-0.03%
2019/03/19	15	52.09	0	0.00	52.10	15	5,944	0.25%
2019/03/18	4	51.60	0	0.00	51.90	4	5,967	0.07%
2019/03/15	49	51.88	7	52.53	52.40	42	5,896	0.71%
2019/03/14	1	54.40	0	0.00	54.20	1	5,474	0.02%
2019/03/13	0	0.00	1	54.70	54.90	-1	5,595	-0.02%
2019/03/12	6	54.95	1	54.80	54.90	5	5,551	0.09%
2019/03/11	0	53.90	1	54.00	53.90	-1	5,506	-0.02%
2019/03/08	1	52.60	2	52.60	52.50	-1	5,387	-0.02%
2019/03/07	0	0.00	45	52.36	52.40	-45	5,432	-0.83%
2019/03/06	6	52.42	1	52.30	52.40	5	5,427	0.09%
2019/03/05	5	52.10	0	0.00	52.30	5	5,536	0.09%
2019/03/04	37	51.78	1.3	51.69	51.80	35.7	5,537	0.64%
2019/02/26	2	53.00	4	53.50	53.00	-2	5,490	-0.04%
2019/02/25	0	0.00	4	53.48	53.70	-4	5,416	-0.07%
2019/02/22	5	52.96	21	52.90	52.90	-16	5,346	-0.30%
2019/02/21	25	52.46	0	0.00	52.50	25	5,238	0.48%
2019/02/20	4	52.55	3	52.50	52.50	1	5,169	0.02%
2019/02/19	3	51.57	0	0.00	51.50	3	5,040	0.06%
2019/02/18	2	51.20	0	0.00	51.20	2	5,006	0.04%
2019/02/14	2	51.00	1	51.50	50.60	1	5,132	0.02%
2019/02/12	1	50.50	1	50.40	51.00	0	5,228	0.00%
2019/02/11	1	51.00	0	0.00	51.00	1	5,259	0.02%
2019/01/29	0	0.00	5	51.06	51.40	-5	5,462	-0.09%
2019/01/28	0	0.00	1	52.00	51.50	-1	5,462	-0.02%
2019/01/25	0	0.00	50	50.17	51.00	-50	5,457	-0.92%
2019/01/24	6	49.00	0	0.00	49.00	6	5,331	0.11%
2019/01/23	21	48.61	2	48.70	48.60	19	5,384	0.35%
2019/01/22	11	49.00	0	0.00	49.00	11	5,401	0.20%
2019/01/21	5	49.00	31	49.34	49.00	-26	5,495	-0.47%
2019/01/18	10	48.64	0	0.00	48.95	10	5,526	0.18%
2019/01/17	20	48.78	0	0.00	48.60	20	5,541	0.36%
2019/01/15	8	48.81	50	48.69	48.90	-42	5,593	-0.75%
2019/01/14	35	48.07	0	0.00	48.15	35	5,570	0.63%
2019/01/11	17	48.15	3	48.12	48.10	14	5,548	0.25%
2019/01/10	0	48.50	30.3	48.45	48.50	-30.3	5,474	-0.55%
2019/01/09	32	47.86	2	48.00	48.00	30	5,422	0.55%
2019/01/08	3	47.35	0	0.00	47.40	3	5,403	0.06%
2019/01/07	1	49.60	0	0.00	48.50	1	5,269	0.02%
2019/01/04	3	48.53	0	0.00	48.50	3	5,286	0.06%
2019/01/02	10	50.20	0	0.00	50.20	10	5,502	0.18%
2018/12/28	0	0.00	4	51.20	51.40	-4	5,510	-0.07%
2018/12/25	3	49.35	0	0.00	49.90	3	5,676	0.05%
2018/12/22	1	49.70	0	0.00	49.95	1	5,790	0.02%
2018/12/21	0	0.00	3	49.80	50.40	-3	5,986	-0.05%
2018/12/19	1	50.80	0	0.00	50.90	1	6,290	0.02%
2018/12/18	4	50.80	10	50.90	50.70	-6	6,314	-0.10%
2018/12/14	0	0.00	1	50.50	50.70	-1	6,565	-0.02%
2018/12/13	0	0.00	4	51.70	51.70	-4	6,571	-0.06%
2018/12/11	1	50.20	0	0.00	50.30	1	6,679	0.01%
2018/12/10	3	50.10	2	50.40	49.80	1	6,949	0.01%
2018/12/07	8	50.81	0	0.00	50.80	8	6,982	0.11%
2018/12/06	2	50.30	0	0.00	50.10	2	7,050	0.03%
2018/12/04	2	53.80	4	53.90	53.80	-2	7,131	-0.03%
2018/12/03	1	54.30	3	54.10	54.10	-2	7,168	-0.03%
2018/11/29	1	52.40	0	0.00	52.40	1	7,230	0.01%
2018/11/28	1	51.90	0	0.00	53.00	1	7,195	0.01%
2018/11/23	9	49.79	1	49.70	49.70	8	7,236	0.11%
2018/11/21	0	0.00	1	51.20	51.20	-1	7,211	-0.01%
2018/11/19	1	52.10	2	52.10	52.50	-1	7,236	-0.01%
2018/11/16	2	50.75	0	0.00	51.00	2	7,258	0.03%
2018/11/13	3	48.65	1	51.50	51.20	2	7,356	0.03%
2018/11/12	0	0.00	1	51.10	51.10	-1	7,337	-0.01%
2018/11/09	0	0.00	10	51.40	52.20	-10	7,313	-0.14%
2018/11/08	1	52.10	0	0.00	51.90	1	7,210	0.01%
2018/11/07	1.1	51.32	10	51.50	51.30	-8.9	7,148	-0.12%
2018/11/06	3	51.90	0	0.00	51.90	3	7,093	0.04%
2018/11/05	0	0.00	4	54.38	54.40	-4	7,198	-0.06%
2018/11/02	8	54.93	4	55.40	55.40	4	7,214	0.06%
2018/11/01	2	55.60	22	55.92	56.00	-20	7,235	-0.28%
2018/10/31	0	0.00	10	55.50	56.30	-10	7,286	-0.14%
2018/10/29	10	56.60	20	56.33	55.30	-10	7,450	-0.13%
2018/10/24	0	0.00	11	54.97	54.60	-11	7,636	-0.14%
2018/10/23	16	54.73	0	0.00	54.00	16	7,746	0.21%
2018/10/19	10	57.30	5	56.90	57.50	5	8,008	0.06%
2018/10/17	0	0.00	12	57.44	56.80	-12	8,128	-0.15%
2018/10/16	0	0.00	1	57.10	56.80	-1	8,138	-0.01%
2018/10/12	1	53.00	0	0.00	53.90	1	8,204	0.01%
2018/10/11	19	54.56	4	53.80	53.80	15	8,194	0.18%
2018/10/09	1	60.00	0	0.00	59.60	1	8,068	0.01%
2018/10/08	2	60.60	0	0.00	60.60	2	8,084	0.02%
2018/10/05	8	60.68	1	60.20	61.30	7	8,095	0.09%
2018/10/03	10	60.70	0	0.00	60.50	10	7,961	0.13%
2018/10/01	20	61.73	0	0.00	61.70	20	7,920	0.25%
2018/09/27	3	60.80	0	0.00	60.90	3	7,811	0.04%
2018/09/26	8	62.46	0	0.00	62.10	8	7,624	0.10%
2018/09/21	10	63.40	0	0.00	65.10	10	7,541	0.13%
2018/09/20	1	63.80	0	0.00	63.60	1	7,445	0.01%
2018/09/19	1	64.90	0	0.00	65.50	1	7,535	0.01%
2018/09/18	0	0.00	5	64.78	64.90	-5	7,627	-0.07%
2018/09/17	1	66.10	0	0.00	65.80	1	7,730	0.01%
2018/09/14	0	0.00	20	65.23	65.60	-20	7,751	-0.26%
2018/09/13	0	0.00	0.9	61.10	60.90	-0.9	7,565	-0.01%
2018/09/11	1	58.80	0	0.00	59.90	1	7,571	0.01%
2018/09/10	4	59.28	0	0.00	58.80	4	7,639	0.05%
2018/09/07	1	61.30	20	61.95	61.20	-19	7,704	-0.25%
2018/09/06	2	63.05	0	0.00	62.50	2	7,709	0.03%
2018/09/05	15	64.07	1	64.20	63.90	14	7,699	0.18%
2018/09/04	0	0.00	8	65.00	64.90	-8	7,697	-0.10%
2018/09/03	2	65.20	7	65.60	65.20	-5	7,769	-0.06%
2018/08/31	5	64.20	1	65.00	66.20	4	7,945	0.05%
2018/08/30	5	64.66	0	0.00	64.50	5	7,987	0.06%
2018/08/29	5	65.50	20	66.00	66.00	-15	8,020	-0.19%
2018/08/27	0	0.00	5	64.20	64.50	-5	8,153	-0.06%
2018/08/24	6	63.52	0	0.00	63.70	6	8,186	0.07%
2018/08/23	10	63.95	0	0.00	64.20	10	8,431	0.12%
2018/08/22	1	64.00	0	0.00	64.50	1	8,521	0.01%
2018/08/21	26	64.01	1	64.00	64.30	25	8,490	0.29%
2018/08/20	2	65.90	1	66.00	65.60	1	8,393	0.01%
2018/08/17	7	65.73	2	65.95	65.40	5	8,433	0.06%
2018/08/16	1	65.90	0	0.00	66.50	1	8,397	0.01%
2018/08/15	0	0.00	5	67.50	67.20	-5	8,421	-0.06%
2018/08/14	3	68.33	6	68.28	68.50	-3	8,448	-0.04%
2018/08/13	6	67.82	2	67.90	67.80	4	8,510	0.05%
2018/08/10	1	68.70	20	68.21	69.00	-19	8,628	-0.22%
2018/08/09	11	66.78	0	0.00	66.70	11	8,437	0.13%
2018/08/08	1	66.80	0	0.00	66.60	1	8,460	0.01%
2018/08/07	0	0.00	1	66.60	66.60	-1	8,454	-0.01%
2018/08/06	1	65.90	2.9	66.03	66.00	-1.9	8,446	-0.02%
2018/08/02	1	66.50	0	0.00	66.60	1	8,514	0.01%
2018/08/01	9	68.19	7	67.59	67.50	2	8,558	0.02%
2018/07/31	1	66.30	6	67.62	68.10	-5	8,505	-0.06%
2018/07/30	0	0.00	1.1	66.04	66.50	-1.1	8,359	-0.01%
2018/07/26	1	68.80	2	67.60	67.90	-1	8,051	-0.01%
2018/07/25	0	0.00	1	68.60	68.70	-1	7,970	-0.01%
2018/07/24	3	68.90	6	68.82	69.10	-3	7,906	-0.04%
2018/07/23	3	68.80	1	69.40	69.30	2	7,861	0.03%
2018/07/20	2	67.70	5	68.12	68.40	-3	7,839	-0.04%
2018/07/19	0	0.00	1	67.70	67.30	-1	7,779	-0.01%
2018/07/18	0	0.00	1	67.00	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	2	66.05	66.70	-2	7,697	-0.03%
2018/07/16	1	65.00	1	65.10	65.30	0	7,641	0.00%
2018/07/13	0	0.00	1	63.80	64.00	-1	7,622	-0.01%
2018/07/12	1	62.80	0	0.00	63.10	1	7,629	0.01%
2018/07/11	0	0.00	4	62.70	62.60	-4	7,681	-0.05%
2018/07/10	10	63.80	6	63.58	63.80	4	7,740	0.05%
2018/07/06	10	62.18	0	0.00	62.40	10	7,827	0.13%
2018/07/05	2	62.70	0	0.00	63.10	2	7,836	0.03%
2018/07/04	1	63.10	0	0.00	63.40	1	7,894	0.01%
2018/07/02	3	62.90	1	62.70	62.70	2	8,029	0.02%
2018/06/29	0	0.00	1.8	62.83	62.70	-1.8	7,960	-0.02%
2018/06/28	4	60.88	4	61.13	60.90	0	7,855	0.00%
2018/06/27	1	62.20	0	0.00	62.00	1	7,719	0.01%
2018/06/26	2	62.20	0	0.00	62.10	2	7,654	0.03%
2018/06/25	1	64.00	0	0.00	63.80	1	7,524	0.01%
2018/06/22	6	65.15	0	0.00	65.00	6	7,433	0.08%
2018/06/21	1	66.50	0	0.00	66.00	1	7,359	0.01%
2018/06/20	0	0.00	1	66.30	67.00	-1	7,443	-0.01%
2018/06/19	1	65.30	1	65.20	65.30	0	7,395	0.00%
2018/06/15	4	66.35	0	0.00	66.20	4	7,276	0.05%
2018/06/13	0	0.00	1	67.20	66.70	-1	7,133	-0.01%
2018/06/12	4	67.25	0	0.00	67.30	4	7,456	0.05%
2018/06/11	1	67.10	0	0.00	67.80	1	7,380	0.01%
2018/06/08	0	0.00	2	69.00	67.90	-2	7,316	-0.03%
2018/06/07	2	67.80	10	68.10	67.80	-8	7,122	-0.11%
2018/06/06	0	0.00	4	68.48	68.50	-4	7,133	-0.06%
2018/06/05	1	66.70	2	67.10	67.30	-1	7,043	-0.01%
2018/06/04	1	66.60	2	66.05	66.60	-1	6,949	-0.01%
2018/06/01	6	64.73	10	64.78	64.90	-4	6,869	-0.06%
2018/05/31	30	64.79	2	64.55	63.30	28	6,838	0.41%
2018/05/30	3	65.23	0	0.00	65.00	3	6,577	0.05%
2018/05/29	1	66.40	0	0.00	66.00	1	6,510	0.02%
2018/05/25	17	65.66	1	65.60	66.10	16	6,495	0.25%
2018/05/24	2	64.50	8	64.60	65.00	-6	6,445	-0.09%
2018/05/23	6	65.05	2	65.25	65.00	4	6,377	0.06%
2018/05/22	2	65.05	2	65.10	65.00	0	6,467	0.00%
2018/05/21	19	64.74	2	64.70	65.00	17	6,557	0.26%
2018/05/18	4	65.40	6	65.92	65.00	-2	6,557	-0.03%
2018/05/16	5	66.72	0	66.70	66.60	5	6,523	0.08%
2018/05/15	3	67.00	0	0.00	66.90	3	6,665	0.05%
2018/05/14	3	67.13	3	67.43	67.50	0	6,849	0.00%
2018/05/11	18	67.24	2	67.00	67.00	16	6,863	0.23%
2018/05/10	0	0.00	1	69.20	68.60	-1	6,723	-0.01%
2018/05/09	5	68.74	2	68.90	68.90	3	6,771	0.04%
2018/05/08	20	70.50	0	0.00	70.00	20	6,748	0.30%
2018/05/07	1	69.10	0	0.00	69.20	1	7,033	0.01%
2018/04/26	0	0.00	1	68.50	68.30	-1	7,428	-0.01%
2018/04/25	24	68.40	0	0.00	68.60	24	7,458	0.32%
2018/04/24	1	69.00	2	69.35	69.10	-1	7,537	-0.01%
2018/04/20	0	0.00	1	69.90	70.50	-1	7,670	-0.01%
2018/04/19	1	69.20	0	0.00	69.50	1	7,699	0.01%
2018/04/18	0	0.00	5	69.40	69.10	-5	7,853	-0.06%
2018/04/17	5	69.00	0	0.00	69.00	5	7,917	0.06%
2018/04/16	0	0.00	1	70.50	70.30	-1	7,869	-0.01%
2018/04/13	1	71.10	0	0.00	71.10	1	7,902	0.01%
2018/04/11	1	71.90	0	0.00	71.80	1	7,980	0.01%
2018/04/03	0	0.00	1	72.30	72.00	-1	7,974	-0.01%
2018/03/30	0	0.00	10	73.12	73.20	-10	8,034	-0.12%
2018/03/29	5	72.80	1	72.90	72.60	4	8,048	0.05%
2018/03/28	0	0.00	1	73.60	73.50	-1	7,982	-0.01%
2018/03/27	8	73.85	0	0.00	73.80	8	7,985	0.10%
2018/03/26	0	0.00	2	73.50	73.50	-2	8,013	-0.02%
2018/03/23	2	73.40	0	0.00	73.50	2	8,130	0.02%
2018/03/22	2	74.75	1	75.00	74.50	1	8,208	0.01%
2018/03/21	1	74.60	0	0.00	74.50	1	8,290	0.01%
2018/03/20	1	74.80	1	74.80	74.90	0	8,420	0.00%
2018/03/19	6	74.80	1	75.40	75.50	5	8,424	0.06%
2018/03/16	7	74.21	3	75.93	76.10	4	8,395	0.05%
2018/03/15	1	75.80	0	0.00	76.00	1	8,184	0.01%
2018/03/12	1	76.50	6	76.78	77.40	-5	8,568	-0.06%
2018/03/08	1	74.00	0	0.00	74.20	1	8,821	0.01%
2018/03/01	1	74.40	0	0.00	75.00	1	9,440	0.01%
2018/02/27	1	75.60	0	0.00	75.00	1	9,553	0.01%
2018/02/26	1.2	75.56	0	0.00	74.90	1.2	9,606	0.01%
2018/02/23	0	0.00	11	75.69	75.60	-11	9,770	-0.11%
2018/02/22	3	74.00	3	74.60	73.70	0	9,939	0.00%
2018/02/21	0	0.00	2	73.10	76.00	-2	9,970	-0.02%
2018/02/12	17	73.33	1	73.20	72.30	16	10,052	0.16%
2018/02/09	3	73.07	1	73.40	73.40	2	10,206	0.02%
2018/02/08	4	72.20	1	72.00	72.00	3	10,208	0.03%
2018/02/07	3	73.77	3	73.57	73.60	0	10,332	0.00%
2018/02/06	5.2	72.89	0	0.00	71.50	5.2	10,314	0.05%
2018/02/02	0	0.00	11	77.08	77.60	-11	10,482	-0.10%
2018/02/01	8	77.84	0	0.00	77.00	8	10,459	0.08%
2018/01/31	2	79.10	0	0.00	79.00	2	10,408	0.02%
2018/01/30	2	81.10	32	81.10	79.90	-30	10,369	-0.29%
2018/01/29	1	78.00	1	78.20	78.50	0	10,080	0.00%
2018/01/26	5	78.40	0	0.00	78.40	5	10,063	0.05%
2018/01/25	0	0.00	4	78.83	79.00	-4	10,070	-0.04%
2018/01/24	0	0.00	1	77.30	77.60	-1	9,969	-0.01%
2018/01/23	1.1	78.07	4	78.08	78.00	-2.9	10,000	-0.03%
2018/01/22	0	0.00	42	76.57	77.40	-42	9,954	-0.42%
2018/01/19	1	77.10	5	76.70	77.30	-4	9,898	-0.04%
2018/01/18	32	77.38	1	77.60	76.70	31	9,823	0.32%
2018/01/17	6	77.08	20	77.12	77.10	-14	9,719	-0.14%
2018/01/16	1	74.60	0	0.00	75.50	1	9,607	0.01%
2018/01/15	1	75.40	12	75.09	75.10	-11	9,577	-0.11%
2018/01/12	3	74.20	13	74.38	75.10	-10	9,655	-0.10%
2018/01/11	0	0.00	2	72.45	72.50	-2	9,617	-0.02%
2018/01/10	0	0.00	2	72.00	72.50	-2	9,623	-0.02%
2018/01/09	1	72.30	0	0.00	72.20	1	9,658	0.01%
2018/01/04	2	71.95	1	71.90	71.90	1	9,572	0.01%
2018/01/03	6	72.52	2.2	72.68	72.60	3.8	9,580	0.04%
2018/01/02	3	71.87	1	72.20	72.10	2	9,546	0.02%