和碩 (4938)-中國信託-忠孝券商分點個股進出

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
95.7
漲跌
▼0.3
漲幅
-0.31%
成交量
4,298張
產業
上市電腦週邊類股
1663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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/12/09	0	95.00	8.5	95.10	97.30	-8.5	5,628	-0.15%
2024/12/04	0.5	92.60	0	0.00	94.70	0.5	5,544	0.01%
2024/12/03	0	0.00	3	94.10	93.70	-3	5,604	-0.05%
2024/12/02	1	95.00	1	95.80	94.80	0	5,536	0.00%
2024/11/28	0	0.00	2	95.10	95.10	-2	5,630	-0.04%
2024/11/27	1	95.10	0	0.00	94.70	1	5,645	0.02%
2024/11/25	0.2	98.00	0	0.00	97.50	0.2	5,599	0.00%
2024/11/18	2	98.20	2	98.20	97.60	0	5,350	0.00%
2024/11/14	10.5	95.04	0	0.00	94.40	10.5	5,232	0.20%
2024/11/13	2.3	98.14	0	0.00	98.70	2.3	5,027	0.04%
2024/11/11	1.5	99.13	1.1	100.05	100.00	0.4	5,010	0.01%
2024/11/08	3	100.52	0	102.00	99.80	3	4,984	0.06%
2024/11/07	1	99.22	1	100.50	101.00	0	5,024	0.00%
2024/11/06	0	0.00	1	101.00	100.00	-1	5,054	-0.02%
2024/11/05	1	100.00	1	101.00	100.50	0	5,047	0.00%
2024/11/04	0	0.00	1	99.90	99.80	-1	5,180	-0.02%
2024/11/01	0.3	100.23	0	0.00	100.00	0.3	5,359	0.01%
2024/10/30	2	100.00	0	0.00	99.00	2	5,425	0.04%
2024/10/29	1.1	101.97	0	0.00	101.00	1.1	5,486	0.02%
2024/10/25	2	103.25	0	0.00	103.00	2	5,716	0.03%
2024/10/23	1.8	103.94	0	0.00	103.00	1.8	5,840	0.03%
2024/10/22	0.1	105.50	12.2	105.83	106.00	-12.1	5,858	-0.21%
2024/10/16	0	0.00	6	104.00	104.50	-6	6,265	-0.10%
2024/10/15	0	0.00	12	103.58	104.00	-12	6,287	-0.19%
2024/10/14	0.3	101.50	0	0.00	102.00	0.3	6,291	0.00%
2024/10/11	0	101.50	1	101.50	102.50	-1	6,393	-0.02%
2024/10/08	1	99.94	1	99.80	99.80	0	6,447	0.00%
2024/10/07	0	102.50	1	101.50	102.50	-1	6,482	-0.02%
2024/10/04	1	101.50	0	0.00	102.00	1	6,556	0.02%
2024/10/01	0	0.00	5	104.00	104.50	-5	6,590	-0.08%
2024/09/30	4	103.00	0	0.00	103.00	4	6,805	0.06%
2024/09/25	0.1	103.50	0	0.00	103.00	0.1	7,408	0.00%
2024/09/24	0	0.00	4	101.50	103.00	-4	7,713	-0.05%
2024/09/23	0.1	102.50	0	0.00	102.50	0.1	8,374	0.00%
2024/09/20	1	103.00	0	0.00	103.00	1	8,633	0.01%
2024/09/19	2	104.25	1.5	104.00	103.50	0.5	8,731	0.01%
2024/09/18	2	101.50	6	102.50	103.00	-4	8,784	-0.05%
2024/09/16	0.5	101.86	2	102.00	101.50	-1.5	8,883	-0.02%
2024/09/13	2	99.95	1	100.50	101.00	1	9,047	0.01%
2024/09/12	2	100.25	1	101.00	100.50	1	9,169	0.01%
2024/09/11	0	99.50	1	99.70	100.00	-1	9,232	-0.01%
2024/09/09	0	98.50	1	99.00	100.00	-1	9,384	-0.01%
2024/09/06	1	100.00	0	0.00	100.00	1	9,576	0.01%
2024/09/05	0.2	100.50	2	101.50	99.90	-1.9	9,627	-0.02%
2024/09/04	6.5	99.11	1	100.00	98.50	5.5	9,723	0.06%
2024/09/03	1	105.00	3	105.00	104.00	-2	9,641	-0.02%
2024/09/02	1	103.50	3	104.00	103.50	-2	9,735	-0.02%
2024/08/30	2	103.25	0	0.00	102.50	2	9,896	0.02%
2024/08/29	2	102.50	4.1	102.88	103.00	-2.1	10,036	-0.02%
2024/08/28	1	103.00	2	103.50	104.00	-1	10,390	-0.01%
2024/08/27	1	103.00	1	103.50	104.00	0	10,644	0.00%
2024/08/21	0	0.00	1.2	105.00	105.00	-1.2	11,118	-0.01%
2024/08/16	1	104.00	1	104.00	104.00	0	11,544	0.00%
2024/08/15	0	0.00	3.5	102.50	102.50	-3.5	11,661	-0.03%
2024/08/14	1	103.50	0	0.00	103.50	1	11,778	0.01%
2024/08/13	0	0.00	1.6	103.00	102.50	-1.6	11,889	-0.01%
2024/08/12	3	101.32	8	101.38	102.00	-5	11,961	-0.04%
2024/08/09	0	0.00	1.3	98.01	99.50	-1.3	12,006	-0.01%
2024/08/08	0	95.80	0	0.00	95.80	0	12,156	0.00%
2024/08/07	2	95.19	1	96.00	96.20	1	12,126	0.01%
2024/08/06	0.4	90.88	5	90.80	93.00	-4.6	12,211	-0.04%
2024/08/05	2.4	93.64	8	94.53	93.60	-5.6	12,117	-0.05%
2024/08/02	0.1	102.26	1	103.00	103.00	-0.9	11,972	-0.01%
2024/08/01	0	0.00	28.5	102.43	104.50	-28.5	11,900	-0.24%
2024/07/31	3	100.34	1	102.00	100.50	2	11,930	0.02%
2024/07/30	16.5	100.62	8	99.66	102.00	8.5	11,903	0.07%
2024/07/26	0	0.00	1	103.00	104.50	-1	11,951	-0.01%
2024/07/22	0.5	103.00	0	0.00	103.50	0.5	11,901	0.00%
2024/07/19	2	105.25	4	104.50	106.00	-2	11,820	-0.02%
2024/07/17	1	106.00	1	107.50	107.00	0	11,600	0.00%
2024/07/16	0	0.00	11	107.00	106.50	-11	11,589	-0.09%
2024/07/15	5	107.00	3	106.00	106.00	2	11,750	0.02%
2024/07/12	2	106.25	1.5	106.50	107.00	0.5	11,772	0.00%
2024/07/11	0	105.00	0	0.00	105.50	0	11,777	0.00%
2024/07/10	1	104.50	0	0.00	105.50	1	11,984	0.01%
2024/07/09	3	105.00	0	0.00	104.50	3	12,123	0.02%
2024/07/08	4	105.25	7	105.57	106.00	-3	12,220	-0.02%
2024/07/05	0	0.00	5	105.00	103.50	-5	12,201	-0.04%
2024/07/04	6	105.58	9.5	105.29	106.50	-3.5	12,293	-0.03%
2024/07/03	3.2	103.00	0	0.00	103.00	3.2	12,187	0.03%
2024/07/02	4	103.13	0	0.00	103.50	4	12,208	0.03%
2024/07/01	8	105.63	3	105.50	104.00	5	12,130	0.04%
2024/06/28	9.5	103.76	1	104.00	104.50	8.5	11,999	0.07%
2024/06/27	25.2	103.22	3	102.50	102.50	22.2	11,844	0.19%
2024/06/26	3	114.50	2	115.25	114.50	1	11,693	0.01%
2024/06/25	1.5	115.00	2	115.50	116.00	-0.5	11,828	0.00%
2024/06/24	0.2	117.00	5	117.50	117.00	-4.8	11,801	-0.04%
2024/06/21	1	119.00	1.4	119.00	119.00	-0.4	12,165	0.00%
2024/06/20	4	120.13	4.5	119.89	120.00	-0.5	12,322	0.00%
2024/06/19	2	115.00	2	115.50	116.50	0	12,577	0.00%
2024/06/18	1	117.50	1.1	115.59	116.50	-0.1	13,121	0.00%
2024/06/17	0	0.00	1	115.00	116.50	-1	14,383	-0.01%
2024/06/14	3	116.17	2	116.00	115.50	1	15,338	0.01%
2024/06/13	1.1	115.45	9.6	115.84	116.50	-8.5	15,439	-0.06%
2024/06/12	1	112.00	6.1	111.59	112.50	-5.1	15,425	-0.03%
2024/06/11	5.1	113.98	2	113.00	112.00	3.1	15,494	0.02%
2024/06/07	0	111.50	20	111.75	111.50	-20	15,714	-0.13%
2024/06/06	1	112.00	1.2	113.67	111.50	-0.2	15,743	0.00%
2024/06/05	37	111.88	26	111.79	111.00	11	15,662	0.07%
2024/06/04	12.3	111.98	8	111.13	111.00	4.3	15,552	0.03%
2024/06/03	24.1	112.35	20	111.70	111.50	4.1	15,385	0.03%
2024/05/31	0	0.00	2.4	105.54	106.00	-2.4	15,048	-0.02%
2024/05/30	0.6	103.00	0	0.00	103.50	0.6	14,835	0.00%
2024/05/29	1	105.00	1	104.50	104.50	0	14,754	0.00%
2024/05/28	0.1	104.50	0	0.00	105.00	0.1	14,637	0.00%
2024/05/27	2.7	106.89	6	106.42	106.50	-3.3	14,628	-0.02%
2024/05/24	0	0.00	2	107.50	106.00	-2	14,517	-0.01%
2024/05/23	1	106.00	13	106.12	106.50	-12	14,405	-0.08%
2024/05/22	1.1	106.36	10	106.35	107.00	-8.9	14,264	-0.06%
2024/05/21	3	104.00	2	104.50	104.50	1	14,142	0.01%
2024/05/20	1	104.00	10.9	104.47	104.50	-9.9	13,993	-0.07%
2024/05/17	0	0.00	7	102.93	103.50	-7	13,873	-0.05%
2024/05/16	0	0.00	9	101.22	101.50	-9	13,709	-0.07%
2024/05/15	3	101.83	0	0.00	100.50	3	13,660	0.02%
2024/05/14	10.1	101.54	4	102.38	101.00	6.1	13,646	0.04%
2024/05/13	1	99.80	5	99.40	99.40	-4	13,435	-0.03%
2024/05/10	2	100.00	0.2	99.90	99.50	1.8	13,421	0.01%
2024/05/09	0.3	98.87	0	0.00	98.80	0.3	13,368	0.00%
2024/05/08	1	99.51	1	99.60	99.70	0	13,378	0.00%
2024/05/07	0	99.90	5	99.08	99.80	-5	13,394	-0.04%
2024/05/06	2.1	99.75	6	99.95	99.60	-3.9	13,351	-0.03%
2024/05/03	0	0.00	1	98.00	97.10	-1	13,267	-0.01%
2024/05/02	1.2	95.65	1	95.40	96.40	0.2	13,249	0.00%
2024/04/29	7.2	98.63	5.1	98.40	98.50	2.1	13,451	0.02%
2024/04/26	0	0.00	1	97.60	97.00	-1	13,432	-0.01%
2024/04/25	1	95.30	0	0.00	94.70	1	13,407	0.01%
2024/04/24	1	96.50	0	0.00	96.70	1	13,360	0.01%
2024/04/23	3	94.90	3	94.70	94.70	0	13,435	0.00%
2024/04/22	1	94.50	2	94.45	94.50	-1	13,481	-0.01%
2024/04/19	1.1	95.24	1	94.50	94.80	0.1	13,453	0.00%
2024/04/17	4	95.70	1.1	96.54	96.40	2.9	13,289	0.02%
2024/04/16	2.2	97.11	50	95.65	95.40	-47.8	13,217	-0.36%
2024/04/15	0	0.00	1.6	99.45	98.70	-1.6	12,982	-0.01%
2024/04/12	9.3	99.20	2	98.80	98.30	7.3	12,865	0.06%
2024/04/11	0	0.00	9	100.83	101.50	-9	12,727	-0.07%
2024/04/10	0	0.00	5	101.90	101.00	-5	12,741	-0.04%
2024/04/09	5	100.90	5.3	100.57	100.50	-0.3	12,653	0.00%
2024/04/08	7.1	101.04	6	100.77	101.00	1.1	12,569	0.01%
2024/04/03	4.1	97.77	0.6	97.70	97.40	3.5	12,409	0.03%
2024/04/02	16	98.28	5	98.60	98.30	11	12,352	0.09%
2024/04/01	7.4	98.18	20.2	100.87	97.50	-12.9	12,444	-0.10%
2024/03/29	12	99.73	19	101.48	102.00	-7	12,305	-0.06%
2024/03/28	5.1	98.87	6	100.03	99.70	-0.9	11,794	-0.01%
2024/03/27	9.3	97.38	15	97.43	98.40	-5.7	11,473	-0.05%
2024/03/26	23.8	98.57	29	97.28	97.80	-5.2	11,451	-0.05%
2024/03/25	19.2	101.20	3.1	101.16	101.50	16.1	11,190	0.14%
2024/03/22	15.1	102.04	2	102.25	102.00	13.1	10,988	0.12%
2024/03/21	35.5	102.85	36.5	102.11	104.50	-1	10,738	-0.01%
2024/03/20	153.7	104.57	117.4	106.01	103.50	36.3	10,139	0.36%	大買/大賣/
2024/03/19	91.1	97.77	67	97.35	100.00	24.1	8,878	0.27%
2024/03/18	0	0.00	5	90.30	91.00	-5	8,004	-0.06%
2024/03/15	3	89.20	4	88.63	89.10	-1	7,842	-0.01%
2024/03/14	8.3	88.38	8	88.13	88.60	0.3	7,682	0.00%
2024/03/13	2	89.75	11	90.03	89.90	-9	7,542	-0.12%
2024/03/12	4	86.48	0	0.00	87.50	4	7,197	0.06%
2024/03/11	0	0.00	8	85.50	85.10	-8	7,121	-0.11%
2024/03/08	0.2	85.38	2	86.20	85.30	-1.8	7,116	-0.03%
2024/03/07	2	85.20	0	0.00	85.40	2	7,063	0.03%
2024/03/06	1	85.90	1	85.80	86.50	0	6,997	0.00%
2024/03/05	1	85.60	2	86.40	86.50	-1	7,064	-0.01%
2024/03/04	0	0.00	3	85.90	86.00	-3	7,086	-0.04%
2024/03/01	3	85.47	2	86.30	84.90	1	7,078	0.01%
2024/02/26	0	0.00	3	85.47	85.60	-3	6,928	-0.04%
2024/02/23	0	0.00	3	87.00	85.90	-3	6,926	-0.04%
2024/02/22	3.1	85.87	4	86.38	86.60	-0.9	6,984	-0.01%
2024/02/21	1	86.00	9	85.68	85.90	-8	6,966	-0.11%
2024/02/20	1	85.10	2	85.25	85.50	-1	7,099	-0.01%
2024/02/16	1	84.70	0	0.00	84.70	1	7,199	0.01%
2024/02/15	8	83.43	1	83.80	83.70	7	7,308	0.10%
2024/02/05	23	84.31	5	84.10	84.50	18	7,268	0.25%
2024/02/02	16	84.10	1	84.11	84.30	15	7,266	0.21%
2024/02/01	1	83.50	11	83.45	84.10	-10	7,299	-0.14%
2024/01/31	23	82.82	1	82.90	82.70	22	7,276	0.30%
2024/01/30	6	83.70	2.1	83.81	83.80	4	7,219	0.05%
2024/01/29	10	83.65	1	84.50	84.20	9	7,241	0.12%
2024/01/26	1.2	83.18	2	83.20	83.30	-0.8	7,212	-0.01%
2024/01/25	1	84.50	1	86.10	84.20	0	7,174	0.00%
2024/01/24	20	85.75	17	85.85	86.10	3	7,126	0.04%
2024/01/23	8	82.20	0	0.00	83.50	8	6,876	0.12%
2024/01/22	1.1	83.70	0	0.00	83.00	1.1	6,794	0.02%
2024/01/19	20	80.90	60.5	82.03	82.60	-40.5	6,812	-0.59%
2024/01/17	0	80.60	3	81.00	80.80	-3	6,811	-0.04%
2024/01/16	22	81.90	2	82.00	81.80	20	6,705	0.30%
2024/01/15	18	82.50	0	0.00	82.40	18	6,637	0.27%
2024/01/12	0	0.00	0.1	83.20	83.00	-0.1	6,638	0.00%
2024/01/10	1.1	83.43	0	0.00	82.90	1.1	6,595	0.02%
2024/01/09	4	84.55	0	0.00	83.80	4	6,670	0.06%
2024/01/08	0	84.20	0	0.00	83.90	0	6,669	0.00%
2024/01/05	0	0.00	2	84.20	83.90	-2	6,640	-0.03%
2024/01/04	2	84.55	7	84.86	84.60	-5	6,633	-0.08%
2024/01/03	5	85.66	2	86.15	85.90	3	6,624	0.05%
2024/01/02	0	0.00	2	86.70	87.40	-2	6,564	-0.03%
2023/12/29	1	85.10	2	86.65	87.30	-1	6,566	-0.02%
2023/12/28	3	89.40	4.2	88.88	88.20	-1.2	6,480	-0.02%
2023/12/27	5	88.64	7	88.99	89.50	-2	6,434	-0.03%
2023/12/26	0	0.00	6	87.60	88.00	-6	6,217	-0.10%
2023/12/25	0	0.00	15.2	86.50	86.80	-15.2	6,146	-0.25%
2023/12/22	0.1	85.00	0	0.00	85.80	0.1	6,086	0.00%
2023/12/21	2	84.95	1	84.90	85.90	1	5,982	0.02%
2023/12/20	3	86.10	22.2	85.90	86.50	-19.2	5,833	-0.33%
2023/12/19	2	85.00	1	84.50	85.00	1	5,606	0.02%
2023/12/18	4	84.70	8	84.26	85.50	-4	5,517	-0.07%
2023/12/15	1	85.00	4.3	84.89	84.50	-3.3	5,391	-0.06%
2023/12/14	5.1	85.41	8	85.35	85.50	-2.9	5,312	-0.05%
2023/12/13	0	0.00	3	84.07	84.80	-3	5,223	-0.06%
2023/12/12	3	83.07	2	83.20	83.10	1	5,215	0.02%
2023/12/11	3.2	82.23	2.2	82.28	82.50	0.9	5,183	0.02%
2023/12/08	0	81.20	2	81.60	81.70	-2	5,160	-0.04%
2023/12/07	0	81.30	3	81.47	81.10	-3	5,228	-0.06%
2023/12/06	0	0.00	3.1	81.10	81.30	-3.1	5,337	-0.06%
2023/12/05	3	79.67	2	80.10	80.80	1	5,343	0.02%
2023/12/04	3	80.70	0	0.00	80.90	3	5,339	0.06%
2023/12/01	0	0.00	1	81.30	81.30	-1	5,371	-0.02%
2023/11/30	0	81.10	1.5	80.80	81.20	-1.5	5,375	-0.03%
2023/11/29	0	0.00	1	82.00	81.70	-1	5,281	-0.02%
2023/11/22	0.1	81.50	0	0.00	81.00	0.1	5,469	0.00%
2023/11/21	0	0.00	1.1	81.96	81.90	-1.1	5,630	-0.02%
2023/11/20	0	0.00	7	81.01	81.10	-7	5,878	-0.12%
2023/11/17	0	0.00	2.5	80.38	80.80	-2.5	5,985	-0.04%
2023/11/16	0	0.00	3	79.67	80.00	-3	5,989	-0.05%
2023/11/15	1.1	80.54	4	80.05	80.00	-2.9	6,078	-0.05%
2023/11/14	1	78.80	4.1	78.88	79.50	-3.1	6,138	-0.05%
2023/11/13	2	77.40	0.1	77.90	77.90	1.9	6,124	0.03%
2023/11/10	0.1	78.20	0	0.00	78.30	0.1	6,225	0.00%
2023/11/08	0	78.00	0	0.00	78.00	0	6,356	0.00%
2023/11/07	0	77.10	3	77.80	78.00	-3	6,421	-0.05%
2023/11/06	0	0.00	55	77.55	77.50	-55	6,614	-0.83%
2023/11/03	32	76.91	22	77.40	76.70	10	6,670	0.15%
2023/11/02	40	77.20	40	77.60	77.20	0	6,767	0.00%
2023/11/01	0	0.00	12	76.78	76.90	-12	6,838	-0.18%
2023/10/31	13	75.58	1	76.80	75.40	12	6,907	0.17%
2023/10/30	42	76.50	0	0.00	76.50	42	6,963	0.60%
2023/10/27	0	0.00	4	77.30	76.60	-4	7,002	-0.06%
2023/10/25	0	0.00	71	77.21	77.00	-71	7,240	-0.98%
2023/10/23	2.1	75.42	5	75.30	75.40	-2.9	7,533	-0.04%
2023/10/20	23	76.23	0	0.00	76.00	23	7,910	0.29%
2023/10/19	50	76.44	1	76.00	76.60	49	8,293	0.59%
2023/10/18	2	76.55	0	0.00	76.90	2	8,554	0.02%
2023/10/17	3	77.47	3	78.37	77.00	0	8,891	0.00%
2023/10/16	2	77.60	1	78.20	77.60	1	9,690	0.01%
2023/10/13	2	78.40	0	0.00	77.90	2	11,707	0.02%
2023/10/11	14	78.30	115	78.19	78.10	-101	12,236	-0.82%	大賣/
2023/10/06	3	77.30	1	77.60	77.60	2	12,366	0.02%
2023/10/05	0	0.00	105	77.16	77.70	-105	12,401	-0.85%	大賣/鉅額交易
2023/10/04	105	76.17	0	0.00	76.20	105	12,360	0.85%	大買/鉅額交易
2023/10/03	0.1	77.60	52	77.39	77.40	-51.9	12,355	-0.42%
2023/10/02	19.5	76.79	18	77.17	76.60	1.5	12,385	0.01%
2023/09/28	60	76.40	63	76.87	76.60	-3	12,507	-0.02%
2023/09/26	3	76.10	0	0.00	76.00	3	12,860	0.02%
2023/09/25	1	76.40	5	76.52	76.70	-4	13,053	-0.03%
2023/09/22	0.1	76.50	4	76.88	77.00	-3.9	13,190	-0.03%
2023/09/21	53	76.59	0.2	76.60	76.50	52.8	13,295	0.40%
2023/09/20	50	77.45	0	0.00	77.00	50	13,295	0.38%
2023/09/19	1	77.50	2	78.05	77.20	-1	13,334	-0.01%
2023/09/18	50	77.68	0	0.00	77.30	50	13,443	0.37%
2023/09/15	0	0.00	2.5	77.96	78.10	-2.5	13,460	-0.02%
2023/09/14	1	77.50	0	0.00	77.50	1	13,389	0.01%
2023/09/13	1	76.50	0	0.00	76.80	1	13,514	0.01%
2023/09/12	0	0.00	7	76.84	76.70	-7	14,226	-0.05%
2023/09/11	7	75.17	0	0.00	74.90	7	14,315	0.05%
2023/09/08	1	77.69	2	78.05	78.10	-1	14,255	-0.01%
2023/09/07	0	77.80	0	0.00	77.70	0	14,309	0.00%
2023/09/06	0	0.00	4	77.85	77.80	-4	14,359	-0.03%
2023/09/05	1	77.30	0	0.00	77.70	1	14,400	0.01%
2023/09/04	0.5	77.20	2	77.20	77.30	-1.5	14,516	-0.01%
2023/09/01	1	77.40	10	77.60	77.70	-9	14,570	-0.06%
2023/08/31	0	0.00	1	78.31	78.00	-1	14,595	-0.01%
2023/08/30	1	78.70	0	0.00	78.50	1	14,722	0.01%
2023/08/29	3	78.13	2	78.10	78.30	1	14,915	0.01%
2023/08/28	0	0.00	1	79.10	78.70	-1	14,904	-0.01%
2023/08/25	4	78.58	7.5	78.75	78.90	-3.5	14,987	-0.02%
2023/08/24	23.7	78.87	38	79.39	80.10	-14.4	14,881	-0.10%
2023/08/23	8	78.56	17.1	78.42	78.70	-9.1	14,565	-0.06%
2023/08/22	7.1	77.78	4	77.90	77.80	3.1	14,486	0.02%
2023/08/21	1	76.60	1	77.20	76.70	0	14,343	0.00%
2023/08/18	0	0.00	3	78.20	76.90	-3	14,225	-0.02%
2023/08/17	4.2	76.95	0	0.00	77.30	4.2	14,094	0.03%
2023/08/16	0	0.00	1	77.40	77.40	-1	13,978	-0.01%
2023/08/15	0.2	76.40	0	0.00	76.60	0.2	13,908	0.00%
2023/08/14	0	0.00	6	75.37	75.50	-6	13,846	-0.04%
2023/08/11	1	76.30	13	76.50	76.20	-12	13,859	-0.09%
2023/08/10	4.2	75.10	2	75.55	76.10	2.2	13,824	0.02%
2023/08/09	2	77.50	1	78.60	78.40	1	13,609	0.01%
2023/08/08	2	77.10	2	77.70	77.50	0	13,510	0.00%
2023/08/07	4	76.88	4	76.95	76.70	0	13,417	0.00%
2023/08/04	4	75.95	1	76.60	76.70	3	13,310	0.02%
2023/08/01	3	75.93	5	76.34	76.20	-2	13,033	-0.02%
2023/07/31	7	77.07	7	77.41	76.40	0	12,942	0.00%
2023/07/28	1	77.00	2	78.50	78.70	-1	12,711	-0.01%
2023/07/27	7	77.84	3.3	77.68	77.50	3.7	12,594	0.03%
2023/07/26	2	79.85	2.1	78.79	78.80	-0.1	12,450	0.00%
2023/07/25	6.2	80.83	64	80.90	80.20	-57.8	12,303	-0.47%
2023/07/24	20	78.99	16	79.36	78.80	4	11,989	0.03%
2023/07/21	44.2	76.67	27.1	75.30	76.60	17.1	11,653	0.15%
2023/07/20	9	76.42	0	0.00	76.10	9	11,433	0.08%
2023/07/19	52.1	79.09	48	79.23	76.80	4.1	11,091	0.04%
2023/07/18	118.2	86.80	58	86.53	84.20	60.2	10,245	0.59%	大買/
2023/07/17	17	81.40	23.2	81.64	81.90	-6.2	8,199	-0.08%
2023/07/14	12	74.66	15	74.97	74.50	-3	7,719	-0.04%
2023/07/13	5	75.08	12	74.62	74.20	-7	7,601	-0.09%
2023/07/12	4	71.83	1	72.20	72.10	3	7,436	0.04%
2023/07/10	2	69.70	1	69.90	69.90	1	7,371	0.01%
2023/07/07	11	70.00	1.1	70.47	70.50	9.9	7,383	0.13%
2023/07/06	12	70.80	8	71.03	70.70	4	7,363	0.05%
2023/07/05	3.1	71.84	0	0.00	71.50	3.1	7,229	0.04%
2023/07/04	3	72.83	0	0.00	72.20	3	7,130	0.04%
2023/07/03	1	75.90	1	76.30	76.00	0	6,909	0.00%
2023/06/30	0.2	75.02	0	0.00	74.80	0.2	6,771	0.00%
2023/06/27	0	0.00	3	74.70	74.70	-3	6,554	-0.05%
2023/06/26	2.3	75.57	0	0.00	75.30	2.3	6,478	0.04%
2023/06/21	1	76.90	0	0.00	77.00	1	6,359	0.02%
2023/06/20	0	0.00	13.5	76.43	76.40	-13.5	6,345	-0.21%
2023/06/19	8.5	78.21	5.5	77.83	77.10	3	6,266	0.05%
2023/06/16	11	80.25	4	80.78	79.30	7	6,128	0.11%
2023/06/15	7	79.44	1.5	78.67	79.40	5.5	5,369	0.10%
2023/06/14	0	0.00	3	78.10	78.00	-3	5,251	-0.06%
2023/06/13	1	77.50	0	0.00	78.00	1	5,214	0.02%
2023/06/12	6.4	77.55	2	77.80	77.60	4.4	5,273	0.08%
2023/06/09	6	78.00	9	78.04	78.10	-3	5,217	-0.06%
2023/06/08	3.1	77.84	5	77.94	77.40	-1.9	5,167	-0.04%
2023/06/07	5	77.90	0	0.00	78.20	5	5,067	0.10%
2023/06/06	1	77.50	8	77.75	77.50	-7	4,999	-0.14%
2023/06/05	3	77.93	4.5	78.21	78.00	-1.5	4,932	-0.03%
2023/06/02	1	76.70	32	76.90	77.10	-31	4,767	-0.65%
2023/06/01	5.1	75.04	4.1	75.25	75.70	1	4,541	0.02%
2023/05/31	3	75.43	14	75.54	75.30	-11	4,480	-0.25%
2023/05/30	2	75.00	14	74.87	75.00	-12	4,343	-0.28%
2023/05/29	0	0.00	24.3	74.63	74.70	-24.3	4,292	-0.57%
2023/05/26	32	74.26	8	74.20	74.50	24	4,279	0.56%
2023/05/25	0	0.00	1	73.80	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	9	73.43	73.50	-9	4,171	-0.22%
2023/05/23	0	0.00	2	73.30	73.10	-2	4,149	-0.05%
2023/05/22	0.1	73.20	3	73.20	73.40	-2.9	4,114	-0.07%
2023/05/19	2	73.20	18	72.76	73.20	-16	4,072	-0.39%
2023/05/18	1	72.20	22	72.45	72.40	-21	3,997	-0.53%
2023/05/17	2	72.00	11	72.09	72.30	-9	3,986	-0.23%
2023/05/16	8	71.30	8	70.96	71.30	0	3,882	0.00%
2023/05/11	1	71.00	0	0.00	70.70	1	3,826	0.03%
2023/05/09	3.3	70.04	0	0.00	70.50	3.3	3,837	0.09%
2023/05/08	0	70.40	0	0.00	70.30	0	3,910	0.00%
2023/05/05	0	0.00	3	69.90	70.10	-3	3,933	-0.08%
2023/05/03	1	70.00	0	0.00	70.20	1	3,972	0.03%
2023/05/02	4	70.40	0	0.00	70.50	4	4,086	0.10%
2023/04/27	0	0.00	11	69.95	69.60	-11	4,145	-0.27%
2023/04/26	2	69.60	0	0.00	69.70	2	4,071	0.05%
2023/04/25	1	69.00	0	0.00	69.00	1	3,961	0.03%
2023/04/24	0.1	69.80	1	69.70	69.70	-0.9	3,855	-0.02%
2023/04/21	1	70.00	1	70.50	70.10	0	3,774	0.00%
2023/04/20	0	0.00	2	70.00	70.10	-2	3,709	-0.05%
2023/04/19	0	0.00	1	70.20	70.20	-1	3,723	-0.03%
2023/04/13	3	70.37	0	0.00	70.30	3	3,653	0.08%
2023/04/12	1	70.50	3	70.60	70.60	-2	3,635	-0.06%
2023/04/07	0	70.40	0	0.00	70.40	0	3,558	0.00%
2023/04/06	0.2	70.20	4	70.15	70.50	-3.8	3,537	-0.11%
2023/03/31	6	69.90	1	70.00	69.70	5	3,480	0.14%
2023/03/30	0	0.00	1	70.00	69.90	-1	3,647	-0.03%
2023/03/28	0.2	69.50	0	0.00	69.50	0.2	4,095	0.00%
2023/03/27	8	69.90	4	69.85	69.90	4	4,367	0.09%
2023/03/24	0	0.00	1	69.80	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	3	69.57	69.80	-3	4,667	-0.06%
2023/03/22	1	69.10	1	69.20	69.40	0	4,691	0.00%
2023/03/21	2	68.80	1	69.20	69.30	1	4,771	0.02%
2023/03/20	0	0.00	1	68.50	68.40	-1	4,785	-0.02%
2023/03/16	1	66.00	4	66.70	67.40	-3	4,805	-0.06%
2023/03/15	14.2	66.92	10	66.74	66.60	4.2	4,826	0.09%
2023/03/13	1.2	69.11	1	68.10	69.40	0.2	4,759	0.00%
2023/03/10	1	68.90	2	68.90	69.00	-1	4,742	-0.02%
2023/03/09	1	69.50	0	0.00	69.80	1	4,780	0.02%
2023/03/08	0	0.00	1	69.50	69.80	-1	4,829	-0.02%
2023/03/07	1	69.30	0	0.00	69.90	1	4,838	0.02%
2023/03/06	0	0.00	1	68.70	69.00	-1	4,816	-0.02%
2023/03/03	0	0.00	1	68.70	68.30	-1	4,817	-0.02%
2023/03/02	0	0.00	3	68.10	68.40	-3	4,844	-0.06%
2023/03/01	1	67.30	10	68.06	68.00	-9	4,827	-0.19%
2023/02/24	4	68.38	0	0.00	68.00	4	4,830	0.08%
2023/02/23	1	68.40	2	68.40	68.50	-1	4,810	-0.02%
2023/02/22	0	0.00	1	68.10	68.20	-1	4,832	-0.02%
2023/02/16	1	67.00	0	0.00	67.00	1	5,009	0.02%
2023/02/15	0	0.00	3	67.00	67.20	-3	5,110	-0.06%
2023/02/14	1	66.90	0.3	66.80	66.70	0.7	5,099	0.01%
2023/02/13	1	66.80	1	66.70	67.10	0	5,107	0.00%
2023/02/07	0	66.40	2	66.60	66.60	-2	5,177	-0.04%
2023/02/06	0	0.00	1	65.90	66.10	-1	5,186	-0.02%
2023/02/02	1	65.40	7	65.39	65.40	-6	5,212	-0.12%
2023/02/01	0	0.00	1	65.00	65.00	-1	5,234	-0.02%
2023/01/31	1	65.10	1	65.50	64.50	0	5,257	0.00%
2023/01/30	0.1	65.10	0	0.00	65.60	0.1	5,172	0.00%
2023/01/16	0	0.00	1	64.50	64.50	-1	5,159	-0.02%
2023/01/13	1	64.10	1	64.90	64.30	0	5,166	0.00%
2023/01/11	0	0.00	1	64.60	64.50	-1	5,367	-0.02%
2023/01/10	1	64.50	1	64.70	64.50	0	5,497	0.00%
2023/01/09	1	64.70	2	64.60	64.80	-1	5,566	-0.02%
2023/01/06	0	0.00	4	64.05	64.00	-4	5,574	-0.07%
2023/01/05	0	0.00	2	64.00	63.80	-2	5,595	-0.04%
2023/01/04	1	63.50	0	0.00	63.50	1	5,611	0.02%
2023/01/03	0	0.00	1	63.60	63.70	-1	5,662	-0.02%
2022/12/29	0	0.00	7	63.70	63.80	-7	5,728	-0.12%
2022/12/28	0	0.00	1	63.70	63.80	-1	5,770	-0.02%
2022/12/26	3	64.00	0	0.00	63.80	3	5,856	0.05%
2022/12/22	0.1	63.70	3	64.30	64.00	-2.9	6,001	-0.05%
2022/12/19	1	62.50	12	63.88	63.80	-11	5,419	-0.20%
2022/12/15	0	0.00	4	63.48	63.50	-4	5,006	-0.08%
2022/12/12	0	0.00	1	62.80	63.20	-1	5,121	-0.02%
2022/12/09	1	62.50	2	62.95	63.10	-1	5,270	-0.02%
2022/12/08	1	62.10	1	62.20	62.20	0	5,305	0.00%
2022/12/07	0	62.70	4	63.03	63.00	-4	5,366	-0.07%
2022/12/06	0	0.00	2	62.85	63.80	-2	5,406	-0.04%
2022/12/05	0	0.00	4	63.33	63.50	-4	5,390	-0.07%
2022/12/02	0.1	61.90	0	0.00	61.90	0.1	5,361	0.00%
2022/12/01	4	61.98	1	62.10	61.70	3	5,372	0.06%
2022/11/29	0	0.00	1	61.00	61.50	-1	5,417	-0.02%
2022/11/28	6	60.00	0	0.00	60.70	6	5,446	0.11%
2022/11/24	4	60.08	1	60.10	60.20	3	5,506	0.05%
2022/11/23	1	59.20	2	59.30	59.20	-1	5,519	-0.02%
2022/11/22	0.1	59.40	0	0.00	59.30	0.1	5,533	0.00%
2022/11/17	10	59.60	10	59.90	60.30	0	5,470	0.00%
2022/11/16	1	60.20	0	0.00	60.40	1	5,481	0.02%
2022/11/14	0	0.00	3	60.37	60.40	-3	5,454	-0.05%
2022/11/11	2	59.95	1	59.80	60.00	1	5,398	0.02%
2022/11/10	2	58.55	0	0.00	58.70	2	5,312	0.04%
2022/11/09	3	58.20	0	0.00	58.40	3	5,356	0.06%
2022/11/07	1	57.30	0	0.00	57.70	1	5,423	0.02%
2022/11/04	4	56.60	0	0.00	56.90	4	5,440	0.07%
2022/11/03	11	56.50	3	56.40	56.40	8	5,432	0.15%
2022/11/02	1	57.90	0	0.00	57.50	1	5,429	0.02%
2022/11/01	1	58.70	0	0.00	58.40	1	5,431	0.02%
2022/10/31	0	0.00	1	58.60	59.00	-1	5,488	-0.02%
2022/10/28	0	0.00	8	57.10	56.70	-8	5,441	-0.15%
2022/10/27	2	56.70	0	0.00	56.70	2	5,454	0.04%
2022/10/26	2	56.50	0	0.00	56.70	2	5,491	0.04%
2022/10/24	0.1	56.60	1	56.60	56.90	-0.9	5,554	-0.02%
2022/10/20	3	55.20	1	55.50	55.90	2	5,525	0.04%
2022/10/18	2.1	56.66	0	0.00	56.60	2.1	5,355	0.04%
2022/10/17	0	0.00	1	57.90	57.60	-1	5,312	-0.02%
2022/10/14	1	57.50	0	0.00	57.30	1	5,331	0.02%
2022/10/12	0	0.00	1	57.60	57.30	-1	5,438	-0.02%
2022/10/11	1	57.50	0	0.00	57.30	1	5,491	0.02%
2022/10/07	0	59.00	0	0.00	58.20	0	5,426	0.00%
2022/10/06	1	59.00	0	0.00	59.00	1	5,460	0.02%
2022/10/04	3	59.10	1	59.20	59.10	2	5,430	0.04%
2022/10/03	2	57.55	1	57.70	57.50	1	5,383	0.02%
2022/09/30	1	58.50	0	0.00	58.50	1	5,397	0.02%
2022/09/29	5	59.36	1	59.00	59.20	4	5,353	0.07%
2022/09/28	1	59.70	1.4	59.54	59.20	-0.4	5,353	-0.01%
2022/09/27	0	0.00	2	60.20	59.50	-2	5,346	-0.04%
2022/09/26	2.4	59.58	7	59.70	59.30	-4.6	5,384	-0.09%
2022/09/23	7.2	60.52	1	60.60	60.40	6.2	5,451	0.11%
2022/09/22	1.2	61.30	27	61.22	61.50	-25.8	5,844	-0.44%
2022/09/20	1	63.90	0.2	64.00	63.70	0.8	5,815	0.01%
2022/09/16	2	62.80	1	63.50	63.50	1	5,743	0.02%
2022/09/15	1	63.80	1	64.00	63.70	0	5,614	0.00%
2022/09/14	3.1	63.80	2	63.60	63.40	1.1	5,603	0.02%
2022/09/13	0	0.00	1	64.80	65.50	-1	5,593	-0.02%
2022/09/12	2	63.85	0	0.00	63.90	2	5,592	0.04%
2022/09/08	0	0.00	3	63.33	63.70	-3	5,677	-0.05%
2022/09/07	0	63.70	0	0.00	64.40	0	5,696	0.00%
2022/09/05	1	64.70	6	64.25	64.50	-5	5,657	-0.09%
2022/09/02	2.1	62.22	1	62.40	62.10	1.1	5,585	0.02%
2022/08/31	1	63.40	0	0.00	63.60	1	5,551	0.02%
2022/08/29	2.2	63.45	0	0.00	63.30	2.2	5,527	0.04%
2022/08/24	1	63.90	0	0.00	63.60	1	5,601	0.02%
2022/08/23	1	64.30	1	64.50	64.20	0	5,806	0.00%
2022/08/22	0.1	63.60	0	0.00	64.20	0.1	5,821	0.00%
2022/08/19	2.1	63.07	0.2	63.10	63.00	1.9	5,807	0.03%
2022/08/18	0	0.00	1	62.90	63.00	-1	5,827	-0.02%
2022/08/16	1.2	62.22	0	0.00	62.20	1.2	5,858	0.02%
2022/08/15	6	62.85	1	63.10	63.00	5	5,812	0.09%
2022/08/12	2	64.45	3.1	65.08	64.50	-1.1	5,768	-0.02%
2022/08/09	0	0.00	4	62.70	62.70	-4	5,867	-0.07%
2022/08/05	4.1	62.10	0	0.00	62.00	4.1	6,189	0.07%
2022/08/04	0.2	62.90	0	0.00	63.00	0.2	6,211	0.00%
2022/08/02	0	0.00	2	62.65	63.00	-2	6,251	-0.03%
2022/08/01	1	62.40	0	0.00	62.30	1	6,214	0.02%
2022/07/28	0	0.00	3	61.77	62.30	-3	6,139	-0.05%
2022/07/27	1	61.20	0	0.00	61.60	1	6,113	0.02%
2022/07/26	0	0.00	1	61.10	60.80	-1	6,119	-0.02%
2022/07/25	0	0.00	7	60.93	61.60	-7	6,160	-0.11%
2022/07/22	1	60.20	1	60.50	60.90	0	6,252	0.00%
2022/07/21	0	0.00	7	60.13	60.50	-7	6,216	-0.11%
2022/07/19	0	0.00	1	58.40	58.80	-1	6,289	-0.02%
2022/07/18	1	58.70	0	0.00	58.70	1	6,313	0.02%
2022/07/15	0	59.00	0	0.00	58.70	0	6,324	0.00%
2022/07/14	1	59.20	0.1	58.90	59.20	0.9	6,450	0.01%
2022/07/13	1	57.80	2	57.95	57.70	-1	6,420	-0.02%
2022/07/12	1	56.20	0	0.00	56.70	1	6,400	0.02%
2022/07/11	0	0.00	0.6	57.80	57.40	-0.6	6,416	-0.01%
2022/07/08	2.2	56.56	3	57.53	57.40	-0.9	6,420	-0.01%
2022/07/06	3	55.80	0	0.00	55.10	3	6,481	0.05%
2022/07/05	2	55.80	0	0.00	56.40	2	6,465	0.03%
2022/07/04	5.9	56.39	0	0.00	55.70	5.9	6,456	0.09%
2022/07/01	4	57.38	1.9	57.29	57.10	2.2	6,479	0.03%
2022/06/30	30.3	58.24	0	0.00	57.00	30.3	6,414	0.47%
2022/06/29	15	67.12	0.9	67.20	66.80	14.1	6,015	0.23%
2022/06/28	0.4	68.20	0	0.00	68.20	0.4	5,905	0.01%
2022/06/24	1	68.00	0	0.00	68.50	1	5,877	0.02%
2022/06/23	0.1	67.90	2	68.10	67.50	-1.9	5,895	-0.03%
2022/06/22	2	68.40	9	68.80	68.20	-7	5,915	-0.12%
2022/06/21	0	0.00	1	69.50	69.10	-1	6,024	-0.02%
2022/06/17	0	0.00	2.1	69.62	69.90	-2.1	6,074	-0.04%
2022/06/16	1	69.40	0	0.00	68.80	1	6,000	0.02%
2022/06/15	0	0.00	2	69.00	68.80	-2	6,342	-0.03%
2022/06/14	0	0.00	1.1	68.71	68.60	-1.1	6,481	-0.02%
2022/06/13	2	68.35	0	0.00	68.70	2	6,625	0.03%
2022/06/08	1	69.20	0	0.00	69.20	1	7,116	0.01%
2022/06/07	0	0.00	1	69.40	69.20	-1	7,129	-0.01%
2022/06/02	0	0.00	1	69.20	68.90	-1	7,250	-0.01%
2022/06/01	0	0.00	2	69.50	69.20	-2	7,348	-0.03%
2022/05/31	0	0.00	2	69.30	69.60	-2	7,348	-0.03%
2022/05/30	1	68.30	1.5	68.10	68.30	-0.5	7,147	-0.01%
2022/05/26	1	66.20	0	0.00	65.90	1	7,201	0.01%
2022/05/25	0	0.00	1	66.00	65.90	-1	7,231	-0.01%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/23	0	0.00	1	65.50	65.30	-1	7,278	-0.01%
2022/05/20	2	65.45	1	65.40	65.30	1	7,296	0.01%
2022/05/19	12	64.87	0	0.00	64.70	12	7,274	0.16%
2022/05/18	2	65.10	10	65.40	65.20	-8	7,214	-0.11%
2022/05/17	5	64.70	0	0.00	64.50	5	7,177	0.07%
2022/05/16	2	64.75	0	0.00	64.20	2	7,123	0.03%
2022/05/13	18.5	64.68	10	66.40	64.60	8.5	7,048	0.12%
2022/05/12	10	67.70	10	68.10	67.70	0	6,802	0.00%
2022/05/11	11	68.54	10	68.80	68.50	1	6,716	0.01%
2022/05/10	9	69.69	13.3	69.23	69.70	-4.3	6,755	-0.06%
2022/05/09	3	69.60	0	0.00	69.40	3	6,795	0.04%
2022/05/05	1	70.60	1	71.10	70.90	0	6,821	0.00%
2022/04/29	1	70.20	1	69.90	70.30	0	6,988	0.00%
2022/04/28	5	69.08	3	69.30	69.40	2	7,031	0.03%
2022/04/27	7	69.79	0	0.00	69.90	7	6,982	0.10%
2022/04/26	2.3	71.34	6	71.45	71.30	-3.7	7,134	-0.05%
2022/04/25	7	70.17	5	70.60	70.50	2	7,315	0.03%
2022/04/22	1	71.00	1	71.60	72.00	0	7,200	0.00%
2022/04/21	3	71.50	1	71.60	71.90	2	7,147	0.03%
2022/04/20	1	71.10	1	71.50	70.70	0	7,091	0.00%
2022/04/19	7	70.34	0	0.00	70.00	7	6,993	0.10%
2022/04/18	3	70.20	0	0.00	70.50	3	7,016	0.04%
2022/04/15	4	70.48	6	70.38	70.30	-2	7,000	-0.03%
2022/04/14	1	71.00	2	71.45	71.50	-1	6,987	-0.01%
2022/04/13	5	71.18	8	71.29	71.50	-3	7,074	-0.04%
2022/04/12	0	0.00	2	71.45	71.00	-2	7,071	-0.03%
2022/04/11	3.1	70.84	3	70.70	70.80	0.1	7,046	0.00%
2022/04/08	0	0.00	0.2	71.50	71.60	-0.2	7,041	0.00%
2022/04/07	2	71.00	0	0.00	71.10	2	7,028	0.03%
2022/04/06	0	71.80	1	71.50	71.60	-1	6,920	-0.01%
2022/03/30	1	72.80	0	0.00	72.70	1	6,873	0.01%
2022/03/29	0	0.00	10	72.70	72.80	-10	6,864	-0.15%
2022/03/28	4	72.48	1	72.90	72.80	3	6,831	0.04%
2022/03/25	0	73.10	8	73.38	73.60	-8	6,816	-0.12%
2022/03/24	1	73.40	13.4	73.39	73.60	-12.4	6,793	-0.18%
2022/03/23	21	72.61	1	73.00	73.00	20	6,702	0.30%
2022/03/22	0	0.00	24	72.28	72.80	-24	6,628	-0.36%
2022/03/18	0	0.00	2	72.50	72.80	-2	6,492	-0.03%
2022/03/17	0	0.00	7	72.74	72.90	-7	6,112	-0.11%
2022/03/16	0	0.00	18.5	71.92	72.10	-18.5	5,956	-0.31%
2022/03/15	1	70.80	2	71.00	71.60	-1	5,852	-0.02%
2022/03/14	1	71.50	14.2	71.45	71.60	-13.2	5,755	-0.23%
2022/03/11	5.1	70.32	47	70.50	70.40	-41.9	5,584	-0.75%
2022/03/10	3.1	69.17	14	69.39	69.60	-10.9	5,413	-0.20%
2022/03/08	0	0.00	7	68.51	68.60	-7	5,452	-0.13%
2022/03/07	10	68.04	2.3	67.91	67.60	7.8	5,354	0.14%
2022/03/04	1.5	69.67	0	0.00	69.70	1.5	5,362	0.03%
2022/03/02	2.7	69.93	1.4	69.81	69.90	1.3	5,409	0.02%
2022/03/01	0	0.00	6.4	70.16	70.30	-6.4	5,422	-0.12%
2022/02/25	1	68.70	2	68.70	69.10	-1	5,328	-0.02%
2022/02/24	5	68.82	0	0.00	69.00	5	5,286	0.09%
2022/02/23	0	0.00	2.4	69.60	69.80	-2.4	5,235	-0.05%
2022/02/22	4	69.33	0	0.00	69.60	4	5,238	0.08%
2022/02/18	0	0.00	1	70.10	70.10	-1	5,306	-0.02%
2022/02/17	1	69.80	0	0.00	70.30	1	5,349	0.02%
2022/02/16	0	0.00	12	69.51	69.80	-12	5,368	-0.22%
2022/02/15	2	69.30	0	0.00	69.10	2	5,457	0.04%
2022/02/14	0	0.00	1	69.60	69.60	-1	5,494	-0.02%
2022/02/11	3	70.43	1	70.40	70.60	2	5,513	0.04%
2022/02/10	1	71.00	0	0.00	70.80	1	5,540	0.02%
2022/02/08	0	0.00	1	69.80	69.70	-1	5,456	-0.02%
2022/02/07	2	69.10	22	69.09	69.60	-20	5,471	-0.37%
2022/01/26	2	69.40	0	0.00	69.30	2	5,489	0.04%
2022/01/25	0	0.00	26	69.78	69.90	-26	5,829	-0.45%
2022/01/24	0	0.00	7	70.41	70.80	-7	5,792	-0.12%
2022/01/21	2	70.10	3	70.07	70.40	-1	5,745	-0.02%
2022/01/20	1	70.60	2	70.80	70.90	-1	5,651	-0.02%
2022/01/19	2.3	70.89	1	71.00	71.00	1.3	5,613	0.02%
2022/01/18	0	0.00	38	70.05	70.40	-38	5,451	-0.70%
2022/01/17	0	0.00	1	69.00	69.00	-1	5,157	-0.02%
2022/01/14	4	68.98	6	69.68	69.00	-2	5,171	-0.04%
2022/01/13	0	0.00	1	69.30	69.30	-1	5,198	-0.02%
2022/01/12	1	69.10	3	69.10	69.30	-2	5,218	-0.04%
2022/01/11	0	0.00	3.2	68.99	69.10	-3.2	5,242	-0.06%
2022/01/10	0	0.00	0.3	68.60	68.80	-0.3	5,236	-0.01%
2022/01/07	0.4	68.80	1	69.30	69.10	-0.6	5,255	-0.01%
2022/01/06	3	69.00	4	68.90	69.30	-1	5,247	-0.02%
2022/01/05	4	68.70	1	68.10	68.90	3	5,207	0.06%
2022/01/04	5.5	68.59	4	68.70	68.30	1.5	5,251	0.03%
2022/01/03	5	69.06	1	69.40	68.90	4	5,199	0.08%
2021/12/30	1	69.00	0	0.00	69.10	1	5,216	0.02%
2021/12/29	1	69.20	2	69.19	69.30	-1	5,230	-0.02%
2021/12/28	5	69.16	8	69.25	69.40	-3	5,246	-0.06%
2021/12/27	0	0.00	14	68.77	69.00	-14	5,221	-0.27%
2021/12/24	0	0.00	3	68.70	68.70	-3	5,246	-0.06%
2021/12/23	0	0.00	5	68.60	68.70	-5	5,275	-0.09%
2021/12/22	0	0.00	2	68.50	68.50	-2	5,294	-0.04%
2021/12/21	0	0.00	2	68.45	68.70	-2	5,306	-0.04%
2021/12/20	0	0.00	1	68.40	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	4	68.20	68.20	-4	5,402	-0.07%
2021/12/16	2	67.80	0	0.00	67.90	2	5,404	0.04%
2021/12/15	2	67.20	0	0.00	67.70	2	5,462	0.04%
2021/12/13	8	67.56	0	0.00	67.40	8	5,502	0.15%
2021/12/10	0	0.00	2	67.75	67.90	-2	5,489	-0.04%
2021/12/09	7	67.73	5	67.72	68.00	2	5,482	0.04%
2021/12/08	2	67.00	2	67.05	67.10	0	5,438	0.00%
2021/12/07	1	66.70	1	66.80	66.80	0	5,387	0.00%
2021/12/06	2	66.90	1	66.80	66.90	1	5,381	0.02%
2021/12/03	2	66.60	0.7	66.80	66.40	1.3	5,382	0.02%
2021/12/02	5	66.38	0	0.00	66.40	5	5,331	0.09%
2021/12/01	0	0.00	4	67.05	66.90	-4	5,259	-0.08%
2021/11/30	1	66.60	0	0.00	66.60	1	5,250	0.02%
2021/11/29	2.2	66.72	14	66.69	67.00	-11.8	5,112	-0.23%
2021/11/26	1	67.50	0	0.00	67.30	1	5,111	0.02%
2021/11/25	1	67.70	0	0.00	67.80	1	5,201	0.02%
2021/11/24	1	68.10	2	68.60	68.10	-1	5,184	-0.02%
2021/11/23	1	68.40	1	68.30	68.30	0	5,190	0.00%
2021/11/22	1	68.50	5	68.10	68.20	-4	5,195	-0.08%
2021/11/19	9	68.13	0	0.00	68.10	9	5,249	0.17%
2021/11/18	5	68.12	1	68.30	68.30	4	5,245	0.08%
2021/11/17	0	0.00	3.6	68.20	68.00	-3.6	5,224	-0.07%
2021/11/16	2	68.20	2	68.15	68.40	0	5,203	0.00%
2021/11/15	1	67.90	1	68.10	68.00	0	5,251	0.00%
2021/11/12	17	67.22	0.7	67.60	67.70	16.3	5,276	0.31%
2021/11/11	7	67.63	2	67.95	67.90	5	5,244	0.10%
2021/11/10	1	68.30	0	0.00	68.40	1	5,304	0.02%
2021/11/09	0	0.00	5	68.30	69.00	-5	5,375	-0.09%
2021/11/05	0	0.00	7.7	68.56	69.00	-7.7	5,496	-0.14%
2021/11/04	1	69.40	14	69.41	69.30	-13	5,483	-0.24%
2021/11/03	0	0.00	1	69.20	69.50	-1	5,504	-0.02%
2021/11/02	11	70.35	10	70.14	69.30	1	5,477	0.02%
2021/11/01	2	67.70	3	68.03	68.10	-1	5,329	-0.02%
2021/10/29	1	67.60	0	0.00	68.00	1	5,344	0.02%
2021/10/28	1	67.70	0	0.00	67.90	1	5,340	0.02%
2021/10/27	5	67.50	0	0.00	67.70	5	5,372	0.09%
2021/10/26	1	67.60	2	67.85	67.90	-1	5,448	-0.02%
2021/10/25	0	0.00	2	67.25	67.10	-2	5,456	-0.04%
2021/10/22	1	67.20	2	67.25	67.40	-1	5,540	-0.02%
2021/10/21	0	0.00	36	67.69	67.40	-36	5,629	-0.64%
2021/10/20	2	68.00	0	0.00	67.80	2	5,599	0.04%
2021/10/19	0	0.00	2	67.90	67.90	-2	5,613	-0.04%
2021/10/18	1	67.50	1.2	67.90	67.80	-0.2	5,644	0.00%
2021/10/15	30	67.70	1	67.60	67.70	29	5,681	0.51%
2021/10/14	2	67.60	0	0.00	67.40	2	5,724	0.03%
2021/10/13	1	67.70	3	67.90	67.80	-2	5,744	-0.03%
2021/10/12	0	0.00	4	67.63	67.70	-4	5,787	-0.07%
2021/10/07	0	0.00	0.5	67.00	66.80	-0.5	5,886	-0.01%
2021/10/06	2	66.00	0	0.00	66.50	2	6,001	0.03%
2021/10/05	3	66.13	0	0.00	66.40	3	6,142	0.05%
2021/10/04	1	66.30	12	66.56	66.10	-11	6,293	-0.17%
2021/10/01	1	65.80	0	0.00	66.00	1	6,320	0.02%
2021/09/30	0	0.00	2	66.10	67.00	-2	6,337	-0.03%
2021/09/29	2	65.70	0	0.00	65.80	2	6,376	0.03%
2021/09/28	4	66.60	5.5	66.65	66.50	-1.5	6,517	-0.02%
2021/09/27	1	67.20	2.5	67.22	67.20	-1.5	6,647	-0.02%
2021/09/24	1	67.20	2.5	67.12	67.10	-1.5	6,925	-0.02%
2021/09/23	6	65.73	5	65.74	66.10	1	7,370	0.01%
2021/09/22	0	0.00	7	65.60	65.60	-7	7,624	-0.09%
2021/09/16	0	64.90	29	64.72	64.90	-29	7,809	-0.37%
2021/09/15	0	0.00	1	64.90	64.60	-1	7,936	-0.01%
2021/09/14	0.6	64.93	3	64.90	64.50	-2.4	8,037	-0.03%
2021/09/13	1	64.90	2	65.00	65.20	-1	8,176	-0.01%
2021/09/09	3.1	63.94	1	64.00	64.20	2.1	8,495	0.02%
2021/09/08	5	64.42	7	64.41	64.40	-2	8,506	-0.02%
2021/09/07	1	65.10	1	65.00	65.10	0	8,576	0.00%
2021/09/06	9	65.37	1	65.30	65.30	8	8,622	0.09%
2021/09/01	6	64.93	0.1	65.10	64.90	5.9	8,760	0.07%
2021/08/31	3	64.63	9	64.64	64.80	-6	8,750	-0.07%
2021/08/30	1	64.40	0	0.00	64.60	1	8,683	0.01%
2021/08/27	3	64.47	0.5	64.90	64.70	2.5	8,706	0.03%
2021/08/26	1	64.40	1	64.50	64.60	0	8,732	0.00%
2021/08/25	4.5	64.43	3	64.30	64.30	1.5	8,778	0.02%
2021/08/24	0	0.00	2	64.80	64.90	-2	8,764	-0.02%
2021/08/23	1	64.40	0	0.00	64.50	1	8,846	0.01%
2021/08/20	1	64.50	1	64.30	64.20	0	8,974	0.00%
2021/08/19	10.5	64.49	1	63.90	64.50	9.5	9,122	0.10%
2021/08/18	9.6	63.77	1	64.00	64.10	8.6	9,144	0.09%
2021/08/17	5	64.16	1	64.20	64.50	4	9,221	0.04%
2021/08/16	9.3	64.75	0.1	65.10	64.50	9.2	9,212	0.10%
2021/08/13	5.9	65.93	2	66.10	65.70	3.9	9,230	0.04%
2021/08/12	3.1	67.07	5	67.10	66.60	-2	9,300	-0.02%
2021/08/11	8	67.66	9	68.10	67.80	-1	9,333	-0.01%
2021/08/10	4.1	67.41	0	0.00	68.00	4.1	9,357	0.04%
2021/08/09	10	67.52	4	67.68	67.50	6	9,527	0.06%
2021/08/06	7	68.54	13	68.40	68.30	-6	9,564	-0.06%
2021/08/05	12	68.39	136	68.23	68.80	-124	9,788	-1.27%	大賣/鉅額交易
2021/08/04	5	66.92	110	67.03	67.20	-105	10,213	-1.03%	大賣/鉅額交易
2021/08/03	26	66.85	10	67.20	67.10	16	10,434	0.15%
2021/08/02	11	67.00	90	67.00	67.10	-79	10,492	-0.75%
2021/07/30	36.1	67.11	16	66.90	67.30	20.1	10,571	0.19%
2021/07/29	21	67.43	2	67.60	67.60	19	10,767	0.18%
2021/07/28	17	67.78	15.5	66.97	67.80	1.5	10,891	0.01%
2021/07/27	16.3	68.00	2	68.00	68.00	14.3	11,112	0.13%
2021/07/26	22	66.80	2	66.95	66.90	20	11,257	0.18%
2021/07/23	12	66.97	0	0.00	66.80	12	11,392	0.11%
2021/07/22	90	67.08	9.1	67.68	67.10	80.9	11,465	0.71%
2021/07/21	0.2	67.40	0	0.00	67.20	0.2	11,550	0.00%
2021/07/20	0.5	67.68	1	67.70	67.20	-0.5	11,656	0.00%
2021/07/19	12	67.46	2	67.60	67.90	10	11,774	0.08%
2021/07/16	4	67.73	0	0.00	68.00	4	12,296	0.03%
2021/07/15	6.1	67.80	2	67.80	67.90	4.1	12,418	0.03%
2021/07/14	7.5	67.65	0	0.00	67.80	7.5	12,453	0.06%
2021/07/13	6.3	67.99	200	67.80	68.00	-193.7	12,488	-1.55%	大賣/鉅額交易
2021/07/12	22	66.95	5	66.92	66.90	17	12,472	0.14%
2021/07/09	24.5	67.68	0	0.00	67.60	24.5	12,388	0.20%
2021/07/08	21	68.23	0	0.00	68.10	21	12,472	0.17%
2021/07/07	41.3	68.13	0	0.00	68.30	41.3	12,569	0.33%
2021/07/06	32	68.35	13	68.65	68.30	19	12,718	0.15%
2021/07/05	12	67.97	4	68.08	68.70	8	12,813	0.06%
2021/07/02	27.2	67.90	0	0.00	68.00	27.2	12,858	0.21%
2021/07/01	33.5	68.55	7	68.23	68.30	26.5	12,921	0.21%
2021/06/30	48.7	69.00	1	68.80	68.80	47.7	12,878	0.37%
2021/06/29	11	73.76	6	73.70	73.70	5	12,478	0.04%
2021/06/28	210.5	74.09	4	74.05	74.00	206.5	12,325	1.68%	大買/鉅額交易
2021/06/25	18	74.54	8	74.69	74.50	10	12,356	0.08%
2021/06/24	1	74.90	3	74.87	74.50	-2	12,490	-0.02%
2021/06/23	6	74.50	1	74.60	74.60	5	13,119	0.04%
2021/06/22	6	74.62	1	74.70	74.30	5	13,325	0.04%
2021/06/21	4	73.90	2	74.00	74.40	2	13,359	0.01%
2021/06/18	4	74.53	5.2	74.24	74.70	-1.2	13,457	-0.01%
2021/06/17	1	73.90	30	73.80	74.00	-29	13,494	-0.21%
2021/06/16	4	72.95	4	73.53	73.80	0	13,793	0.00%
2021/06/15	0	0.00	1	72.40	73.00	-1	14,090	-0.01%
2021/06/11	0	0.00	2	72.30	72.30	-2	14,259	-0.01%
2021/06/09	1	72.60	0	0.00	72.70	1	14,498	0.01%
2021/06/07	2	72.95	4	73.13	72.90	-2	15,404	-0.01%
2021/06/04	5	73.46	0	0.00	73.40	5	15,470	0.03%
2021/06/03	3	73.63	0	0.00	73.50	3	15,584	0.02%
2021/06/02	1	73.80	0	0.00	73.60	1	15,739	0.01%
2021/06/01	6	73.53	21.2	73.69	73.80	-15.2	15,892	-0.10%
2021/05/31	2.2	72.74	14	73.31	73.50	-11.8	15,999	-0.07%
2021/05/28	10	73.20	0	73.30	73.20	10	16,099	0.06%
2021/05/27	8.3	72.70	8	73.05	73.20	0.3	16,226	0.00%
2021/05/26	1	73.00	13	73.15	73.30	-12	16,505	-0.07%
2021/05/25	8	72.69	100	72.60	72.90	-92	16,687	-0.55%
2021/05/24	1	72.20	1.7	72.38	72.70	-0.7	16,815	0.00%
2021/05/21	0	0.00	3	72.80	72.50	-3	16,964	-0.02%
2021/05/20	2.1	72.00	2	72.25	72.10	0.1	17,089	0.00%
2021/05/19	2.1	70.61	9	71.16	71.50	-6.9	17,153	-0.04%
2021/05/18	5	69.84	0.5	69.90	70.20	4.5	17,358	0.03%
2021/05/17	3.6	68.43	13	68.45	68.40	-9.4	17,964	-0.05%
2021/05/14	3	70.33	1	70.60	70.60	2	17,941	0.01%
2021/05/13	29.1	70.54	11	70.19	70.10	18.1	18,054	0.10%
2021/05/12	6.2	70.71	24	70.79	71.10	-17.8	17,959	-0.10%
2021/05/11	8.5	69.96	2.5	69.70	69.30	6	17,558	0.03%
2021/05/10	12	70.73	0	0.00	70.60	12	17,580	0.07%
2021/05/07	0.3	70.96	0	0.00	71.10	0.3	18,197	0.00%
2021/05/06	14	70.16	2	70.15	69.70	12	19,274	0.06%
2021/05/05	9.4	71.21	0	0.00	70.80	9.4	19,804	0.05%
2021/05/04	5.8	71.32	11	70.98	71.50	-5.2	20,037	-0.03%
2021/05/03	12.1	72.48	4	72.73	72.20	8.1	20,055	0.04%
2021/04/29	2.3	73.74	8	74.11	73.60	-5.7	20,347	-0.03%
2021/04/28	3	74.00	3	73.60	73.60	0	20,672	0.00%
2021/04/27	8.2	73.14	13	73.20	73.30	-4.8	21,355	-0.02%
2021/04/26	6	73.57	2	73.60	73.60	4	21,679	0.02%
2021/04/23	3	74.10	6	74.35	73.90	-3	22,419	-0.01%
2021/04/22	24.3	74.69	33	74.72	74.10	-8.7	24,604	-0.04%
2021/04/21	5	73.70	6	73.97	74.30	-1	25,484	0.00%
2021/04/20	2.2	73.61	4	73.73	74.00	-1.8	26,144	-0.01%
2021/04/19	18.3	73.74	5	73.78	73.80	13.3	26,288	0.05%
2021/04/16	12	73.28	13	73.37	73.50	-1	26,368	0.00%
2021/04/15	21	73.18	3.4	72.92	73.00	17.6	26,429	0.07%
2021/04/14	10.7	72.62	3	72.77	73.20	7.7	26,434	0.03%
2021/04/13	46.1	72.80	4	72.65	72.50	42.1	26,365	0.16%
2021/04/12	15.1	72.83	12	72.89	72.70	3.1	26,479	0.01%
2021/04/09	20.2	73.55	5	73.56	73.30	15.2	26,461	0.06%
2021/04/08	14	73.76	4	73.38	73.60	10	26,327	0.04%
2021/04/07	17	72.92	4.9	72.84	72.80	12.1	26,181	0.05%
2021/04/06	15.2	73.26	13.8	73.40	73.00	1.4	26,030	0.01%
2021/04/01	6	73.92	4.4	73.82	73.50	1.6	25,829	0.01%
2021/03/31	0	0.00	6.5	73.98	74.10	-6.5	25,726	-0.03%
2021/03/30	5	73.44	5	73.52	73.70	0	25,623	0.00%
2021/03/29	32.1	73.64	32	73.75	73.60	0.1	25,510	0.00%
2021/03/26	146.1	73.88	13	73.89	73.80	133.1	25,357	0.52%	大買/鉅額交易
2021/03/25	9	75.09	20	75.15	75.70	-11	24,820	-0.04%
2021/03/24	2.2	74.27	14	74.29	74.20	-11.9	24,692	-0.05%
2021/03/23	33	73.67	13	73.71	74.00	20	24,594	0.08%
2021/03/22	6.5	74.57	1	74.10	74.00	5.5	24,491	0.02%
2021/03/19	34	74.47	115	74.92	75.00	-81	24,545	-0.33%	大賣/
2021/03/18	113.4	73.58	27	74.55	74.30	86.4	24,358	0.35%	大買/
2021/03/17	72.3	72.21	56	72.55	72.30	16.3	24,366	0.07%
2021/03/16	117.2	71.84	107	72.04	71.50	10.2	24,370	0.04%	大買/大賣/
2021/03/15	57	71.12	55	71.42	71.50	2	24,405	0.01%
2021/03/12	96	71.08	88	71.35	71.40	8	24,426	0.03%
2021/03/11	114.1	71.49	94	71.73	72.00	20.1	24,483	0.08%	大買/
2021/03/10	3	74.27	5	74.02	73.90	-2	23,998	-0.01%
2021/03/09	10	73.14	5	73.02	72.80	5	23,975	0.02%
2021/03/08	19	73.59	6.2	73.97	73.20	12.8	23,979	0.05%
2021/03/05	2	73.55	2	73.95	73.50	0	23,936	0.00%
2021/03/04	7.1	74.57	5	74.36	74.30	2.1	23,982	0.01%
2021/03/03	2.2	74.68	7	74.77	75.50	-4.8	23,918	-0.02%
2021/03/02	26	74.23	7	74.57	73.90	19	23,861	0.08%
2021/02/26	38.2	74.88	3	74.77	74.60	35.2	23,754	0.15%
2021/02/25	10.7	76.32	3	76.40	75.90	7.7	23,456	0.03%
2021/02/24	14	76.29	19	76.05	76.00	-5	23,325	-0.02%
2021/02/23	13	75.04	24	75.10	75.10	-11	23,270	-0.05%
2021/02/22	9	75.87	31	76.00	75.80	-22	23,118	-0.10%
2021/02/19	17.3	75.84	4	75.03	76.10	13.3	22,985	0.06%
2021/02/18	41	75.36	18	75.20	75.40	23	22,853	0.10%
2021/02/17	41	75.43	14	75.84	75.20	27	22,678	0.12%
2021/02/05	5.5	78.71	1	78.90	78.40	4.5	22,274	0.02%
2021/02/04	6	78.78	9	78.82	78.90	-3	22,157	-0.01%
2021/02/03	3	78.40	5	77.80	78.20	-2	22,161	-0.01%
2021/02/02	14	78.43	1	78.60	78.10	13	22,341	0.06%
2021/02/01	13	77.52	19	77.95	78.00	-6	22,368	-0.03%
2021/01/29	52.5	81.58	41	81.60	78.40	11.5	22,106	0.05%
2021/01/28	75.2	81.78	41.4	82.63	81.50	33.8	21,406	0.16%
2021/01/27	63	80.94	135.2	80.61	81.10	-72.2	20,213	-0.36%	大賣/
2021/01/26	34.3	78.48	5	78.42	77.70	29.3	19,412	0.15%
2021/01/25	1	76.90	11.4	77.86	78.00	-10.4	19,027	-0.05%
2021/01/22	12	76.24	8.4	76.29	77.60	3.7	18,789	0.02%
2021/01/21	24	77.20	41.3	77.31	77.00	-17.3	18,280	-0.09%
2021/01/20	31.2	77.22	87.3	76.88	76.00	-56.1	17,816	-0.31%
2021/01/19	32	78.80	216.2	78.61	79.00	-184.2	17,029	-1.08%	大賣/鉅額交易
2021/01/18	71.1	79.32	102	78.66	79.00	-30.9	16,570	-0.19%	大賣/
2021/01/15	595	81.47	148.2	82.23	80.40	446.8	15,678	2.85%	大買/大賣/鉅額交易
2021/01/14	26	74.86	102	76.88	77.90	-76	13,423	-0.57%	大賣/
2021/01/13	427.5	70.30	565.5	70.11	70.90	-138	12,034	-1.15%	大買/大賣/鉅額交易
2021/01/12	12	67.38	20	67.66	67.50	-8	11,175	-0.07%
2021/01/11	88	66.88	22	67.27	67.30	66	10,964	0.60%
2021/01/08	19	66.91	2	67.10	67.40	17	10,765	0.16%
2021/01/07	15	66.73	1	66.60	66.80	14	10,613	0.13%
2021/01/06	83	67.05	9	67.04	66.70	74	10,633	0.70%
2021/01/05	37	67.06	10	66.75	66.80	27	10,501	0.26%
2021/01/04	10	68.00	9	67.82	68.00	1	10,269	0.01%
2020/12/31	5.2	67.20	1	67.20	67.30	4.2	10,070	0.04%
2020/12/30	19	66.82	13	66.80	67.50	6	10,034	0.06%
2020/12/29	24.1	67.45	11	67.69	67.10	13.1	9,957	0.13%
2020/12/28	8	67.99	11	68.10	68.00	-3	9,906	-0.03%
2020/12/25	1	67.70	8.1	67.81	67.80	-7.1	9,956	-0.07%
2020/12/24	5	66.90	0	0.00	66.80	5	9,924	0.05%
2020/12/23	10.1	66.30	0	0.00	66.80	10.1	9,889	0.10%
2020/12/22	5	66.58	11	66.19	66.20	-6	9,905	-0.06%
2020/12/21	12	65.44	8	65.89	66.20	4	9,896	0.04%
2020/12/18	11	67.54	2	67.60	66.70	9	9,762	0.09%
2020/12/17	2	67.85	4	68.05	67.90	-2	9,618	-0.02%
2020/12/16	19	67.95	12	68.59	68.50	7	9,602	0.07%
2020/12/15	11	67.75	8	68.73	67.30	3	9,669	0.03%
2020/12/14	11.1	70.23	2	70.05	69.60	9.1	9,443	0.10%
2020/12/11	16	70.63	43.2	70.06	69.90	-27.2	9,331	-0.29%
2020/12/10	4	68.90	3	69.10	69.40	1	8,938	0.01%
2020/12/09	4	68.98	17	69.21	69.40	-13	8,781	-0.15%
2020/12/08	5	68.72	55	68.68	68.40	-50	8,606	-0.58%
2020/12/07	13	68.45	15	68.41	68.80	-2	8,455	-0.02%
2020/12/04	12	66.72	13	66.58	66.60	-1	8,094	-0.01%
2020/12/03	1	66.50	12	66.42	66.10	-11	8,018	-0.14%
2020/12/02	26	66.39	3	66.10	66.40	23	7,971	0.29%
2020/12/01	8	65.14	2	65.25	65.50	6	7,857	0.08%
2020/11/30	13	66.16	15	66.37	65.30	-2	7,741	-0.03%
2020/11/27	1	66.50	11	66.72	66.50	-10	7,551	-0.13%
2020/11/26	31	66.16	2	66.05	66.50	29	7,521	0.39%
2020/11/25	19	66.15	9	66.06	65.90	10	7,510	0.13%
2020/11/24	1	65.80	3	66.23	66.20	-2	7,477	-0.03%
2020/11/23	14	65.66	18	65.69	65.90	-4	7,358	-0.05%
2020/11/20	11	65.79	25	66.12	65.60	-14	7,246	-0.19%
2020/11/19	2	65.20	4	65.23	65.00	-2	7,129	-0.03%
2020/11/18	12	64.99	4	65.08	65.30	8	7,205	0.11%
2020/11/17	4	64.88	22	64.93	65.00	-18	7,243	-0.25%
2020/11/16	3	64.97	5	65.06	65.00	-2	7,368	-0.03%
2020/11/13	22	63.60	21	63.87	64.10	1	7,365	0.01%
2020/11/12	11	62.32	3	62.37	62.30	8	7,281	0.11%
2020/11/11	0	0.00	6	61.82	62.50	-6	7,841	-0.08%
2020/11/10	20	60.34	5	60.28	60.30	15	8,501	0.18%
2020/11/09	7	61.13	1	60.70	60.90	6	8,160	0.07%
2020/11/06	1	62.60	11	62.50	62.20	-10	7,951	-0.13%
2020/11/05	4	62.53	1	62.30	62.30	3	8,012	0.04%
2020/11/04	1	62.30	2	62.10	62.30	-1	8,066	-0.01%
2020/11/03	1	62.40	0	0.00	62.40	1	8,181	0.01%
2020/11/02	0	0.00	1	61.60	62.20	-1	8,331	-0.01%
2020/10/30	1	61.50	2	61.45	61.50	-1	8,537	-0.01%
2020/10/29	1	62.00	3	61.90	61.90	-2	8,543	-0.02%
2020/10/28	1	62.40	3	62.53	62.30	-2	8,639	-0.02%
2020/10/27	1	62.10	0	0.00	62.50	1	8,706	0.01%
2020/10/26	3	62.20	1	62.20	62.30	2	8,767	0.02%
2020/10/23	4	62.33	0	0.00	62.40	4	8,830	0.05%
2020/10/22	0	0.00	20	62.20	62.30	-20	8,865	-0.23%
2020/10/21	1	62.80	0	0.00	62.80	1	8,820	0.01%
2020/10/19	6	63.80	0	0.00	63.50	6	8,992	0.07%
2020/10/16	1	63.30	10	63.10	63.10	-9	9,136	-0.10%
2020/10/14	2	64.05	7	64.51	63.70	-5	9,365	-0.05%
2020/10/13	0	0.00	1	63.80	64.20	-1	9,314	-0.01%
2020/10/12	4	63.95	4	64.03	64.10	0	9,380	0.00%
2020/10/08	0	0.00	4	63.88	64.00	-4	9,392	-0.04%
2020/10/07	0	0.00	2	63.50	63.40	-2	9,439	-0.02%
2020/10/06	0	0.00	3	63.73	63.80	-3	9,513	-0.03%
2020/10/05	1	63.40	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0	0.00	6	63.72	63.80	-6	9,703	-0.06%
2020/09/29	4	62.88	0	0.00	62.90	4	9,763	0.04%
2020/09/28	6.1	62.10	12	62.06	62.20	-5.9	9,840	-0.06%
2020/09/25	33	61.27	10	61.18	61.30	23	9,978	0.23%
2020/09/24	5	61.80	5	62.36	61.50	0	10,068	0.00%
2020/09/23	3	62.97	4	62.83	63.00	-1	10,071	-0.01%
2020/09/22	2	63.40	0	0.00	63.20	2	10,826	0.02%
2020/09/21	5	64.46	13	64.88	64.20	-8	11,198	-0.07%
2020/09/18	4	64.78	9	64.89	65.60	-5	11,465	-0.04%
2020/09/16	2	64.10	0	0.00	64.00	2	11,769	0.02%
2020/09/15	0.1	63.90	0	0.00	63.90	0.1	11,987	0.00%
2020/09/14	13	63.55	0	0.00	63.80	13	12,033	0.11%
2020/09/11	1	63.30	0	0.00	62.80	1	12,060	0.01%
2020/09/09	2	62.65	4.5	62.80	63.20	-2.5	12,278	-0.02%
2020/09/08	3	62.80	3	63.20	63.10	0	12,530	0.00%
2020/09/07	2	62.95	6	62.98	62.90	-4	12,889	-0.03%
2020/09/04	3	62.80	16	63.09	63.60	-13	12,959	-0.10%
2020/09/03	1	63.80	0	0.00	63.70	1	13,012	0.01%
2020/09/02	6	63.80	0	0.00	63.70	6	13,103	0.05%
2020/09/01	20	63.40	1	63.40	63.50	19	13,101	0.15%
2020/08/31	13	62.78	43	62.73	62.50	-30	13,183	-0.23%
2020/08/28	12	62.88	0	0.00	62.90	12	13,242	0.09%
2020/08/27	2	63.70	3	63.63	63.90	-1	13,210	-0.01%
2020/08/25	3	64.20	0	0.00	63.80	3	13,476	0.02%
2020/08/24	2	63.25	3	63.30	63.30	-1	13,484	-0.01%
2020/08/21	4	64.40	4	64.63	64.40	0	13,382	0.00%
2020/08/20	9	64.28	6	65.13	64.00	3	13,352	0.02%
2020/08/19	1	66.70	11	68.18	66.60	-10	13,179	-0.08%
2020/08/18	2	67.95	46	67.90	67.70	-44	13,092	-0.34%
2020/08/17	123.7	69.06	111	68.82	69.10	12.7	13,050	0.10%	大買/大賣/
2020/08/14	21	65.61	98	66.57	66.70	-77	12,536	-0.61%
2020/08/12	11	62.14	0	0.00	62.10	11	11,973	0.09%
2020/08/11	23	62.36	1	62.10	62.00	22	12,059	0.18%
2020/08/10	1	63.80	3	63.60	63.60	-2	12,418	-0.02%
2020/08/07	0	0.00	15	63.38	63.60	-15	12,421	-0.12%
2020/08/06	3	63.97	6	63.93	64.00	-3	12,425	-0.02%
2020/08/05	10	63.94	1	64.20	63.40	9	12,453	0.07%
2020/08/04	4	63.93	41	62.65	63.80	-37	12,389	-0.30%
2020/08/03	26	61.96	3	62.10	62.10	23	12,256	0.19%
2020/07/31	24	61.73	0	0.00	61.70	24	12,209	0.20%
2020/07/30	0	0.00	42	61.10	61.30	-42	12,140	-0.35%
2020/07/29	43	60.58	0.9	60.40	60.10	42.1	12,083	0.35%
2020/07/28	7	61.27	0	0.00	60.60	7	12,092	0.06%
2020/07/27	4	60.53	5	61.06	60.40	-1	12,154	-0.01%
2020/07/24	15	62.19	21	61.87	61.20	-6	12,241	-0.05%
2020/07/23	64	62.02	60	62.15	62.20	4	12,237	0.03%
2020/07/22	23	61.91	14	61.93	61.90	9	12,201	0.07%
2020/07/21	32	61.69	16	61.35	61.20	16	12,219	0.13%
2020/07/20	37	61.77	5	61.98	61.50	32	12,115	0.26%
2020/07/17	1	64.00	13	64.18	64.00	-12	11,970	-0.10%
2020/07/16	3	64.30	6	63.93	64.10	-3	12,076	-0.02%
2020/07/15	8	63.91	5	63.92	63.90	3	12,107	0.02%
2020/07/14	26	65.09	1	65.10	64.70	25	12,193	0.21%
2020/07/13	21	64.60	3	64.53	64.80	18	12,260	0.15%
2020/07/10	15	63.99	33	63.90	63.70	-18	12,339	-0.15%
2020/07/09	16	64.88	2	64.85	64.80	14	12,411	0.11%
2020/07/08	4	65.20	1	65.10	65.10	3	12,351	0.02%
2020/07/07	28	65.99	9	65.41	65.60	19	12,272	0.15%
2020/07/06	37	66.57	9.2	66.88	66.50	27.8	12,140	0.23%
2020/07/03	35	65.79	2	66.00	66.10	33	12,122	0.27%
2020/07/02	11	65.25	4	65.15	65.30	7	12,087	0.06%
2020/07/01	3	64.40	1	64.50	64.50	2	12,103	0.02%
2020/06/30	36	64.38	16	64.20	64.00	20	12,039	0.17%
2020/06/29	4	69.95	3	69.73	69.80	1	11,418	0.01%
2020/06/24	14	69.94	8.3	70.18	70.10	5.8	11,148	0.05%
2020/06/23	35	70.55	8	70.59	70.00	27	11,187	0.24%
2020/06/22	1	70.50	11	69.84	70.10	-10	10,980	-0.09%
2020/06/19	7	68.49	6	68.75	68.80	1	10,829	0.01%
2020/06/18	4	68.88	4	68.85	68.90	0	10,687	0.00%
2020/06/17	7.5	68.51	3	68.37	68.60	4.5	10,682	0.04%
2020/06/16	5	68.84	13	68.88	68.60	-8	10,759	-0.07%
2020/06/15	7	68.36	2	69.20	67.80	5	10,819	0.05%
2020/06/12	7	68.44	9	67.78	69.10	-2	10,733	-0.02%
2020/06/11	26	69.05	17.1	69.74	67.80	8.9	10,583	0.08%
2020/06/10	1	66.90	10	66.92	67.00	-9	10,270	-0.09%
2020/06/09	8	66.45	0.8	66.00	66.00	7.2	10,382	0.07%
2020/06/08	10	66.78	23	66.77	66.80	-13	10,395	-0.13%
2020/06/05	16	66.06	1	66.20	66.30	15	10,372	0.14%
2020/06/04	1	66.30	3	66.70	66.40	-2	10,458	-0.02%
2020/06/03	1	66.10	2	66.15	66.10	-1	10,478	-0.01%
2020/06/02	3	64.90	7	65.06	65.10	-4	10,380	-0.04%
2020/06/01	6	64.02	3	64.50	64.20	3	10,357	0.03%
2020/05/29	1	61.40	9	62.69	64.50	-8	10,339	-0.08%
2020/05/28	9	62.04	0	0.00	61.50	9	10,282	0.09%
2020/05/27	2	62.10	2	62.25	62.00	0	10,402	0.00%
2020/05/26	1	62.00	0	0.00	62.00	1	10,471	0.01%
2020/05/25	5	61.40	10	61.34	61.50	-5	10,386	-0.05%
2020/05/22	10	60.85	1	60.70	60.70	9	10,385	0.09%
2020/05/21	11	60.85	1.8	61.17	60.60	9.2	10,324	0.09%
2020/05/20	6	61.17	1.5	61.14	61.00	4.5	10,203	0.04%
2020/05/19	11	61.65	19	61.90	61.10	-8	10,136	-0.08%
2020/05/18	2	62.50	1.4	62.86	63.00	0.6	9,912	0.01%
2020/05/15	8	62.20	1	62.80	62.60	7	9,872	0.07%
2020/05/14	1	65.50	2	65.90	66.00	-1	9,435	-0.01%
2020/05/13	1	66.10	1	66.10	66.50	0	9,364	0.00%
2020/05/12	2	65.90	1.3	66.31	66.00	0.7	9,318	0.01%
2020/05/11	1	66.90	28	66.96	66.90	-27	9,223	-0.29%
2020/05/08	0	0.00	6	66.13	66.30	-6	9,157	-0.07%
2020/05/07	3	65.23	3	65.47	65.30	0	9,155	0.00%
2020/05/06	21	65.48	13	65.28	65.00	8	9,143	0.09%
2020/05/05	0	0.00	2	65.60	65.30	-2	9,168	-0.02%
2020/05/04	5	64.96	0	0.00	64.90	5	9,171	0.05%
2020/04/30	2	65.90	3	66.00	66.10	-1	9,167	-0.01%
2020/04/29	4	66.33	9	66.04	65.50	-5	9,145	-0.05%
2020/04/28	3	65.70	1	65.90	65.90	2	9,085	0.02%
2020/04/27	12	65.96	2	65.60	65.40	10	9,228	0.11%
2020/04/24	0	0.00	2.1	64.79	64.70	-2.1	9,151	-0.02%
2020/04/23	3	63.87	2	63.95	64.40	1	9,083	0.01%
2020/04/22	0	0.00	3	62.87	63.10	-3	8,999	-0.03%
2020/04/21	2	63.40	1	64.60	63.20	1	8,908	0.01%
2020/04/20	6	64.82	4	65.03	64.40	2	8,809	0.02%
2020/04/17	3	65.53	3	65.20	65.10	0	8,824	0.00%
2020/04/16	1.1	64.72	1	65.10	65.00	0.1	8,673	0.00%
2020/04/15	2	64.70	10	64.51	64.80	-8	8,597	-0.09%
2020/04/14	8	63.63	5	63.44	63.70	3	8,529	0.04%
2020/04/13	4	61.70	1	62.40	62.00	3	8,480	0.04%
2020/04/09	6	62.60	2	62.60	61.80	4	8,497	0.05%
2020/04/08	2	62.15	8	62.31	62.50	-6	8,461	-0.07%
2020/04/07	5	62.72	9	62.84	61.80	-4	8,374	-0.05%
2020/04/06	3	60.57	21	60.97	61.60	-18	8,244	-0.22%
2020/04/01	0	0.00	1	59.00	58.40	-1	8,028	-0.01%
2020/03/31	1	58.60	1	60.00	58.00	0	7,929	0.00%
2020/03/30	11.3	59.12	3	58.93	59.30	8.3	7,705	0.11%
2020/03/27	28	60.04	35	60.26	60.10	-7	7,575	-0.09%
2020/03/26	20.8	55.46	2	54.95	55.10	18.8	7,245	0.26%
2020/03/25	18	55.11	7	54.74	54.90	11	7,265	0.15%
2020/03/24	1	52.20	2	51.95	51.90	-1	7,242	-0.01%
2020/03/23	2	49.25	0	0.00	48.20	2	7,341	0.03%
2020/03/20	10	49.00	10	50.30	51.80	0	7,335	0.00%
2020/03/19	4	48.63	8	49.46	48.10	-4	7,245	-0.06%
2020/03/18	7	50.90	0	0.00	50.30	7	7,137	0.10%
2020/03/17	1	51.80	2	51.15	50.70	-1	7,143	-0.01%
2020/03/16	4.2	54.33	1	55.00	52.60	3.2	7,083	0.04%
2020/03/13	2.2	53.95	2	53.90	55.30	0.2	7,017	0.00%
2020/03/12	1	58.50	2	57.80	56.80	-1	6,839	-0.01%
2020/03/11	2	60.10	0	0.00	59.40	2	6,756	0.03%
2020/03/10	1	60.30	2	61.30	60.30	-1	6,727	-0.01%
2020/03/09	1	61.90	2	62.05	61.30	-1	6,612	-0.02%
2020/03/06	3	61.63	0	0.00	61.30	3	6,580	0.05%
2020/03/05	1	62.32	1	63.00	62.90	0	6,605	0.00%
2020/03/04	1	61.80	3	61.73	61.60	-2	6,685	-0.03%
2020/03/03	2	61.25	2	61.55	61.00	0	6,584	0.00%
2020/03/02	8	60.49	5	60.50	60.30	3	6,503	0.05%
2020/02/27	1	63.40	0	0.00	62.70	1	6,430	0.02%
2020/02/26	1	64.00	0	0.00	64.20	1	6,378	0.02%
2020/02/24	1	64.80	0	0.00	64.50	1	6,523	0.02%
2020/02/21	4	65.50	0	0.00	65.50	4	6,652	0.06%
2020/02/20	1	66.20	1	66.50	66.30	0	6,815	0.00%
2020/02/18	0	0.00	2	65.55	66.00	-2	6,983	-0.03%
2020/02/14	0	0.00	1	66.10	66.20	-1	7,735	-0.01%
2020/02/13	0	0.00	14	65.71	65.40	-14	8,226	-0.17%
2020/02/12	0	0.00	6	65.43	65.30	-6	8,661	-0.07%
2020/02/11	0	0.00	7	64.99	65.50	-7	9,655	-0.07%
2020/02/10	0	0.00	1	65.10	64.70	-1	9,654	-0.01%
2020/02/07	2	65.45	5	65.60	65.30	-3	9,618	-0.03%
2020/02/06	2	66.10	0	0.00	66.60	2	9,648	0.02%
2020/02/04	2	64.60	2	64.80	64.80	0	9,735	0.00%
2020/02/03	3.1	64.34	1	60.90	63.90	2.1	9,818	0.02%
2020/01/31	6	63.90	1	63.80	63.60	5	9,843	0.05%
2020/01/30	6.1	63.32	4	62.90	62.80	2.1	9,970	0.02%
2020/01/20	3	68.07	7	68.30	68.00	-4	9,796	-0.04%
2020/01/17	1	67.90	0	0.00	67.90	1	9,809	0.01%
2020/01/15	1	68.50	1	68.30	68.20	0	9,888	0.00%
2020/01/14	0	0.00	2	68.90	69.10	-2	9,932	-0.02%
2020/01/13	1	68.90	4	68.98	69.20	-3	9,978	-0.03%
2020/01/10	4	67.00	1	67.50	67.00	3	10,257	0.03%
2020/01/09	5	67.98	3	67.87	67.40	2	10,402	0.02%
2020/01/08	5	67.60	0	0.00	67.70	5	10,386	0.05%
2020/01/07	0	0.00	8	67.25	68.30	-8	10,325	-0.08%
2020/01/06	1	66.80	1	67.40	66.80	0	10,281	0.00%
2020/01/03	6	68.07	0	0.00	68.20	6	10,280	0.06%
2020/01/02	3	68.13	0	0.00	68.60	3	10,267	0.03%
2019/12/31	2	68.35	0	0.00	68.40	2	10,309	0.02%
2019/12/30	7	68.97	3	69.10	68.80	4	10,280	0.04%
2019/12/27	0	0.00	7	69.47	69.40	-7	10,289	-0.07%
2019/12/26	9.2	69.19	0	0.00	69.20	9.2	10,324	0.09%
2019/12/25	7	69.24	27	69.00	69.30	-20	10,395	-0.19%
2019/12/24	1.1	69.75	2	69.90	69.20	-0.9	10,415	-0.01%
2019/12/23	2	69.80	5	70.36	69.80	-3	10,403	-0.03%
2019/12/20	1	70.00	10	70.37	70.10	-9	10,393	-0.09%
2019/12/19	23	70.18	5	70.26	70.20	18	10,340	0.17%
2019/12/18	20	70.56	31	70.98	71.10	-11	10,264	-0.11%
2019/12/17	0	0.00	7	69.39	69.80	-7	10,110	-0.07%
2019/12/16	7.3	68.74	5	69.96	68.70	2.3	10,061	0.02%
2019/12/13	8	68.76	1	68.20	68.80	7	10,081	0.07%
2019/12/12	7	69.17	8	69.65	69.00	-1	10,022	-0.01%
2019/12/11	2	67.95	7	67.97	68.70	-5	9,921	-0.05%
2019/12/10	0	0.00	3	68.23	68.90	-3	9,860	-0.03%
2019/12/09	0	0.00	1	69.00	68.40	-1	9,870	-0.01%
2019/12/06	15	68.87	1	69.20	69.00	14	9,834	0.14%
2019/12/05	2	69.15	2	69.35	68.80	0	9,812	0.00%
2019/12/04	2	68.95	1	68.70	69.00	1	9,768	0.01%
2019/12/03	13	68.40	28	69.00	69.10	-15	9,735	-0.15%
2019/12/02	2	67.25	5	67.40	67.50	-3	9,595	-0.03%
2019/11/29	5	68.18	36	68.00	68.00	-31	9,533	-0.33%
2019/11/28	4	69.38	6.2	69.88	69.50	-2.2	9,419	-0.02%
2019/11/27	11	69.76	1	69.90	69.70	10	9,548	0.10%
2019/11/26	1	70.40	4	70.18	70.20	-3	9,489	-0.03%
2019/11/25	3	70.03	3	70.03	69.90	0	9,335	0.00%
2019/11/22	11	70.92	6	71.05	70.80	5	9,321	0.05%
2019/11/21	7	70.04	18.4	70.80	71.30	-11.4	9,256	-0.12%
2019/11/20	11	70.97	24	70.92	71.00	-13	9,097	-0.14%
2019/11/19	4	70.45	10	70.45	70.70	-6	8,977	-0.07%
2019/11/18	4	70.00	4	70.18	70.00	0	8,747	0.00%
2019/11/15	3	70.33	6	69.87	69.80	-3	8,659	-0.03%
2019/11/14	5	69.56	15.1	70.08	70.00	-10.1	8,545	-0.12%
2019/11/13	2.2	69.45	8.1	69.79	70.00	-5.9	8,312	-0.07%
2019/11/12	17	67.59	25.1	67.89	68.60	-8.1	7,853	-0.10%
2019/11/11	34	66.89	141	67.12	66.70	-107	7,394	-1.45%	大賣/鉅額交易
2019/11/08	209	66.58	119.3	66.38	67.30	89.7	7,023	1.28%	大買/大賣/
2019/11/07	2.1	61.19	1	61.00	61.20	1.1	6,158	0.02%
2019/11/06	4	60.78	0.1	61.00	61.30	3.9	6,163	0.06%
2019/11/05	4	61.23	3	61.23	61.00	1	6,181	0.02%
2019/11/04	1	61.10	301	60.74	61.10	-300	6,224	-4.82%	大賣/鉅額交易
2019/11/01	304	60.24	1	60.20	60.20	303	6,196	4.89%	大買/鉅額交易
2019/10/31	3	59.27	4	59.35	59.30	-1	6,190	-0.02%
2019/10/30	7	60.59	3	60.80	60.40	4	6,095	0.07%
2019/10/29	3	60.70	13	60.57	60.70	-10	6,217	-0.16%
2019/10/28	4	59.80	3	59.83	59.80	1	6,159	0.02%
2019/10/25	1	59.60	6	59.45	59.60	-5	6,204	-0.08%
2019/10/24	3	59.17	0.1	59.10	59.30	2.9	6,228	0.05%
2019/10/23	0	0.00	2	59.05	59.20	-2	6,267	-0.03%
2019/10/22	4	58.80	3	58.67	58.50	1	6,216	0.02%
2019/10/21	2.3	58.24	6	58.30	58.30	-3.7	6,157	-0.06%
2019/10/18	5	59.32	26	58.63	58.00	-21	6,074	-0.35%
2019/10/17	0.2	57.20	24.2	56.73	57.30	-24	5,714	-0.42%
2019/10/16	0	0.00	3.1	55.46	55.50	-3.1	5,511	-0.06%
2019/10/15	0.1	54.90	2	55.30	55.10	-1.9	5,528	-0.03%
2019/10/14	3	55.30	0	0.00	55.00	3	5,583	0.05%
2019/10/09	1	54.90	13	54.78	54.00	-12	5,533	-0.22%
2019/10/08	5	55.70	1	55.70	55.10	4	5,520	0.07%
2019/10/07	5	55.24	17	55.49	55.50	-12	5,520	-0.22%
2019/10/03	2	54.15	0	0.00	54.60	2	5,499	0.04%
2019/10/02	3	54.50	2	54.95	54.90	1	5,516	0.02%
2019/10/01	1	54.60	7	54.64	54.80	-6	5,504	-0.11%
2019/09/27	13	54.15	2	54.90	54.00	11	5,447	0.20%
2019/09/26	2	54.10	0	0.00	54.70	2	5,459	0.04%
2019/09/25	0	0.00	2	54.45	54.70	-2	5,464	-0.04%
2019/09/24	3	54.77	3	54.97	55.00	0	5,499	0.00%
2019/09/23	0	0.00	8	54.68	54.50	-8	5,470	-0.15%
2019/09/20	0	0.00	3	54.50	54.60	-3	5,506	-0.05%
2019/09/19	3	54.70	2	54.50	54.60	1	5,456	0.02%
2019/09/18	1	54.80	10	54.36	54.70	-9	5,436	-0.17%
2019/09/17	1	53.80	0	0.00	53.90	1	5,345	0.02%
2019/09/16	0	0.00	1	53.20	53.50	-1	5,421	-0.02%
2019/09/12	0	0.00	5	53.36	53.40	-5	5,472	-0.09%
2019/09/11	0	0.00	2	52.90	53.00	-2	5,504	-0.04%
2019/09/10	1	52.90	2	52.30	52.30	-1	5,466	-0.02%
2019/09/09	1	53.00	2	52.80	52.90	-1	5,468	-0.02%
2019/09/06	0	0.00	1	52.80	52.80	-1	5,458	-0.02%
2019/09/05	0	0.00	3	52.60	52.70	-3	5,431	-0.06%
2019/09/04	0	0.00	1	52.20	52.40	-1	5,497	-0.02%
2019/09/03	1	52.20	0	0.00	51.90	1	5,541	0.02%
2019/09/02	5	52.90	0	0.00	52.20	5	5,567	0.09%
2019/08/30	1	52.20	12	52.03	52.40	-11	5,581	-0.20%
2019/08/29	2	50.20	1	50.30	50.20	1	5,415	0.02%
2019/08/28	1	50.50	0	0.00	50.50	1	5,400	0.02%
2019/08/26	4	50.04	0	0.00	50.00	4	5,427	0.07%
2019/08/23	2	50.80	2	50.90	50.70	0	5,469	0.00%
2019/08/22	1	50.80	0	0.00	51.10	1	5,556	0.02%
2019/08/20	1	51.30	0	0.00	51.10	1	5,617	0.02%
2019/08/19	5	51.20	2	51.45	51.50	3	5,590	0.05%
2019/08/16	2	50.40	2	51.20	51.00	0	5,592	0.00%
2019/08/15	3	50.13	3	49.90	50.10	0	5,512	0.00%
2019/08/14	6	51.12	0	0.00	50.70	6	5,523	0.11%
2019/08/13	5	50.40	0	0.00	50.50	5	5,505	0.09%
2019/08/12	1	49.95	0	0.00	50.60	1	5,493	0.02%
2019/08/08	1	48.05	0	0.00	48.00	1	5,414	0.02%
2019/08/07	1	48.35	0	0.00	48.00	1	5,477	0.02%
2019/08/06	5	47.33	3	47.67	47.70	2	5,537	0.04%
2019/08/05	5.1	48.62	35	48.50	48.45	-29.9	5,533	-0.54%
2019/08/02	26.2	49.92	2	49.73	49.70	24.2	5,541	0.44%
2019/08/01	3	50.63	0	0.00	50.80	3	5,735	0.05%
2019/07/31	18.1	51.43	0	0.00	50.90	18.1	6,001	0.30%
2019/07/30	6	56.43	2	56.40	56.00	4	5,782	0.07%
2019/07/29	3	57.20	2	57.20	57.00	1	5,768	0.02%
2019/07/26	26	57.38	12	57.54	57.50	14	5,731	0.24%
2019/07/25	10	57.00	10	57.16	57.40	0	5,669	0.00%
2019/07/24	1	56.10	5	55.98	56.10	-4	5,675	-0.07%
2019/07/23	2	56.00	4	55.90	55.90	-2	5,669	-0.04%
2019/07/22	1	55.90	2	55.80	55.80	-1	5,704	-0.02%
2019/07/19	0	0.00	26	55.60	55.60	-26	5,719	-0.45%
2019/07/18	1	55.40	2	55.55	55.20	-1	5,809	-0.02%
2019/07/17	10	55.38	2	55.60	55.40	8	5,893	0.14%
2019/07/16	2	56.30	6	56.22	56.30	-4	5,932	-0.07%
2019/07/15	0	0.00	2	55.30	55.00	-2	6,042	-0.03%
2019/07/12	3	55.03	3	55.20	55.00	0	6,297	0.00%
2019/07/11	2	55.40	10	55.30	55.50	-8	6,804	-0.12%
2019/07/09	10	54.50	1	54.40	54.50	9	7,637	0.12%
2019/07/08	1	55.20	0	0.00	55.10	1	7,647	0.01%
2019/07/05	4	55.00	3	55.10	55.10	1	7,660	0.01%
2019/07/03	3	54.53	0	0.00	54.50	3	7,790	0.04%
2019/07/02	4	54.58	1	54.50	54.60	3	7,808	0.04%
2019/07/01	7	54.34	4	54.30	54.50	3	7,840	0.04%
2019/06/28	3	53.80	10	53.90	53.70	-7	7,830	-0.09%
2019/06/27	13	54.33	1	54.40	54.30	12	7,899	0.15%
2019/06/26	0	0.00	1	54.00	54.00	-1	7,916	-0.01%
2019/06/24	6	53.60	7	54.14	54.20	-1	8,010	-0.01%
2019/06/21	1	54.30	4	54.28	53.70	-3	8,018	-0.04%
2019/06/20	1	53.70	5	53.96	54.10	-4	7,932	-0.05%
2019/06/19	1	52.50	12	52.89	53.40	-11	7,889	-0.14%
2019/06/18	0	0.00	2	52.05	52.20	-2	7,844	-0.03%
2019/06/17	1	52.00	2	52.35	52.20	-1	7,877	-0.01%
2019/06/14	3	51.90	3	51.90	52.00	0	7,892	0.00%
2019/06/13	3	51.67	10	51.58	51.50	-7	7,969	-0.09%
2019/06/12	1	51.60	4	51.83	52.20	-3	8,383	-0.04%
2019/06/11	10	50.50	0	0.00	50.50	10	8,308	0.12%
2019/06/06	2	50.25	2	50.45	50.00	0	8,306	0.00%
2019/06/05	2	50.95	0	0.00	51.00	2	8,423	0.02%
2019/06/04	2	50.85	0	0.00	50.70	2	8,466	0.02%
2019/06/03	1	50.60	8	51.39	51.20	-7	8,513	-0.08%
2019/05/31	1	50.70	1	51.10	51.50	0	8,517	0.00%
2019/05/30	2	50.10	2	51.00	51.10	0	8,440	0.00%
2019/05/29	7	49.15	0	0.00	49.40	7	8,432	0.08%
2019/05/28	7	50.51	4	50.55	50.00	3	8,395	0.04%
2019/05/24	4	50.60	2	50.50	50.50	2	8,474	0.02%
2019/05/23	1	50.10	1	50.20	50.10	0	8,582	0.00%
2019/05/21	2	50.60	0	0.00	50.40	2	8,804	0.02%
2019/05/17	0.1	50.00	0	0.00	49.95	0.1	8,864	0.00%
2019/05/16	13	50.18	1.5	50.47	49.95	11.5	8,820	0.13%
2019/05/15	6	50.93	4	50.70	50.90	2	8,787	0.02%
2019/05/14	7.1	50.42	1	50.70	50.80	6.1	8,743	0.07%
2019/05/13	3	51.30	1	51.90	51.70	2	8,680	0.02%
2019/05/10	12.1	51.69	3	51.73	51.70	9.1	8,645	0.11%
2019/05/09	12	51.58	0	0.00	52.00	12	8,585	0.14%
2019/05/08	27	54.03	7	53.86	53.50	20	8,315	0.24%
2019/05/07	1	57.50	0	0.00	57.20	1	8,026	0.01%
2019/05/06	8	57.40	0	0.00	57.00	8	8,125	0.10%
2019/05/03	11.5	59.24	0	0.00	59.40	11.5	7,979	0.14%
2019/05/02	2	58.60	0	0.00	58.60	2	7,931	0.03%
2019/04/30	1	57.90	5	58.10	58.30	-4	7,912	-0.05%
2019/04/29	4	58.58	1	58.30	58.30	3	7,847	0.04%
2019/04/26	1	58.80	2	59.10	58.80	-1	7,833	-0.01%
2019/04/25	1	59.10	0	0.00	59.20	1	7,834	0.01%
2019/04/24	13	59.93	1	59.60	59.40	12	7,862	0.15%
2019/04/23	14	58.76	36	58.42	59.10	-22	7,782	-0.28%
2019/04/22	3	59.73	0	0.00	58.90	3	7,733	0.04%
2019/04/19	7	60.13	24	60.38	60.10	-17	7,713	-0.22%
2019/04/18	12	61.54	5	62.02	60.90	7	7,671	0.09%
2019/04/17	33	62.76	55	62.55	61.10	-22	7,539	-0.29%
2019/04/16	268	59.22	273	59.34	60.90	-5	7,192	-0.07%	大買/大賣/
2019/04/15	1	55.30	24	55.24	55.50	-23	6,540	-0.35%
2019/04/12	6	54.00	2	53.80	53.80	4	6,451	0.06%
2019/04/11	2	53.60	0	0.00	53.60	2	6,445	0.03%
2019/04/10	0	0.00	2	54.15	54.20	-2	6,413	-0.03%
2019/04/09	5	53.60	0	0.00	54.30	5	6,410	0.08%
2019/04/08	1	53.30	1	53.20	53.30	0	6,352	0.00%
2019/04/03	1	52.50	2	52.60	52.70	-1	6,299	-0.02%
2019/04/02	0	0.00	252	53.39	53.00	-252	6,261	-4.02%	大賣/鉅額交易
2019/04/01	255	53.18	7	53.06	53.00	248	6,228	3.98%	大買/鉅額交易
2019/03/29	0	0.00	2	52.95	53.30	-2	6,099	-0.03%
2019/03/28	10	52.90	2	53.00	53.00	8	6,067	0.13%
2019/03/27	2	52.20	0	0.00	52.50	2	6,037	0.03%
2019/03/25	4	51.28	0	0.00	51.40	4	5,977	0.07%
2019/03/21	2	51.90	1	52.00	51.80	1	5,968	0.02%
2019/03/19	5	52.10	2	52.10	52.10	3	5,944	0.05%
2019/03/18	5	51.48	0	0.00	51.90	5	5,967	0.08%
2019/03/15	12	52.06	9	51.98	52.40	3	5,896	0.05%
2019/03/14	5	54.20	2	54.40	54.20	3	5,474	0.05%
2019/03/13	23	55.03	0	0.00	54.90	23	5,595	0.41%
2019/03/12	5	54.82	21	54.88	54.90	-16	5,551	-0.29%
2019/03/11	2	53.70	8	53.83	53.90	-6	5,506	-0.11%
2019/03/08	8	52.44	0	0.00	52.50	8	5,387	0.15%
2019/03/07	1	51.90	0	0.00	52.40	1	5,432	0.02%
2019/03/05	2	52.10	0	0.00	52.30	2	5,536	0.04%
2019/03/04	3	51.83	0	0.00	51.80	3	5,537	0.05%
2019/02/27	8	52.45	0	0.00	52.80	8	5,499	0.15%
2019/02/26	2	53.30	3	53.60	53.00	-1	5,490	-0.02%
2019/02/25	2	53.40	5	53.46	53.70	-3	5,416	-0.06%
2019/02/22	3	52.80	0	0.00	52.90	3	5,346	0.06%
2019/02/21	3	52.43	0	0.00	52.50	3	5,238	0.06%
2019/02/20	2	52.50	4	52.60	52.50	-2	5,169	-0.04%
2019/02/19	1	51.30	0	0.00	51.50	1	5,040	0.02%
2019/02/15	1	50.70	0	0.00	50.80	1	4,996	0.02%
2019/02/14	3.3	51.10	1	50.90	50.60	2.3	5,132	0.05%
2019/02/13	12	50.88	0	0.00	50.70	12	5,154	0.23%
2019/02/12	29	51.03	0	0.00	51.00	29	5,228	0.55%
2019/02/11	0	0.00	3	51.13	51.00	-3	5,259	-0.06%
2019/01/30	1	51.70	0	0.00	51.80	1	5,336	0.02%
2019/01/29	2	50.80	1	51.00	51.40	1	5,462	0.02%
2019/01/28	1	51.50	3	51.10	51.50	-2	5,462	-0.04%
2019/01/25	0	0.00	16	49.83	51.00	-16	5,457	-0.29%
2019/01/24	0	0.00	10	49.05	49.00	-10	5,331	-0.19%
2019/01/23	1	48.55	1	48.70	48.60	0	5,384	0.00%
2019/01/22	1	49.00	0	0.00	49.00	1	5,401	0.02%
2019/01/21	1	49.20	3	49.43	49.00	-2	5,495	-0.04%
2019/01/17	2	48.95	0	0.00	48.60	2	5,541	0.04%
2019/01/16	1	48.90	1	49.00	48.90	0	5,539	0.00%
2019/01/15	2	48.73	2	48.55	48.90	0	5,593	0.00%
2019/01/14	8	48.18	4	48.03	48.15	4	5,570	0.07%
2019/01/11	9	48.23	4	48.18	48.10	5	5,548	0.09%
2019/01/10	1.3	47.90	0	0.00	48.50	1.3	5,474	0.02%
2019/01/08	4	47.34	3	47.52	47.40	1	5,403	0.02%
2019/01/07	1	48.50	0	0.00	48.50	1	5,269	0.02%
2019/01/04	2	48.70	0	0.00	48.50	2	5,286	0.04%
2019/01/03	4	49.44	1	49.95	49.60	3	5,461	0.05%
2018/12/28	5	51.80	5	51.20	51.40	0	5,510	0.00%
2018/12/27	0	0.00	2	50.40	50.40	-2	5,535	-0.04%
2018/12/25	4	49.35	0	0.00	49.90	4	5,676	0.07%
2018/12/24	4	49.59	0	0.00	50.60	4	5,738	0.07%
2018/12/22	5	49.90	0	0.00	49.95	5	5,790	0.09%
2018/12/21	0	0.00	1	50.40	50.40	-1	5,986	-0.02%
2018/12/20	2	50.10	0	0.00	49.90	2	6,148	0.03%
2018/12/18	0	0.00	10	51.10	50.70	-10	6,314	-0.16%
2018/12/17	1	51.30	1	51.30	51.30	0	6,491	0.00%
2018/12/14	2	50.45	0	0.00	50.70	2	6,565	0.03%
2018/12/10	2	49.75	7	50.15	49.80	-5	6,949	-0.07%
2018/12/07	0.3	50.90	0	0.00	50.80	0.3	6,982	0.00%
2018/12/06	11	50.54	0	0.00	50.10	11	7,050	0.16%
2018/12/04	5	54.10	0	0.00	53.80	5	7,131	0.07%
2018/12/03	0	0.00	6	54.18	54.10	-6	7,168	-0.08%
2018/11/29	0	0.00	10	53.30	52.40	-10	7,230	-0.14%
2018/11/23	5	49.80	5	49.70	49.70	0	7,236	0.00%
2018/11/21	0	0.00	1	51.20	51.20	-1	7,211	-0.01%
2018/11/20	0	0.00	11	51.60	51.60	-11	7,199	-0.15%
2018/11/19	1	52.50	1	52.20	52.50	0	7,236	0.00%
2018/11/16	0.2	51.00	0	0.00	51.00	0.2	7,258	0.00%
2018/11/15	0	0.00	2	51.00	50.30	-2	7,281	-0.03%
2018/11/14	1	50.70	10	50.70	50.70	-9	7,347	-0.12%
2018/11/13	7	48.54	6	50.96	51.20	1	7,356	0.01%
2018/11/12	0	0.00	4	51.45	51.10	-4	7,337	-0.05%
2018/11/09	7	51.59	6	52.20	52.20	1	7,313	0.01%
2018/11/08	3	51.83	3	52.17	51.90	0	7,210	0.00%
2018/11/07	3.3	51.53	0	0.00	51.30	3.3	7,148	0.05%
2018/11/06	5	52.42	0	0.00	51.90	5	7,093	0.07%
2018/11/05	6	54.48	10	54.50	54.40	-4	7,198	-0.06%
2018/11/02	0	0.00	2	54.80	55.40	-2	7,214	-0.03%
2018/11/01	1	56.00	0	0.00	56.00	1	7,235	0.01%
2018/10/31	0	0.00	2	55.90	56.30	-2	7,286	-0.03%
2018/10/30	3	55.57	0	0.00	54.40	3	7,357	0.04%
2018/10/29	0	0.00	1	57.00	55.30	-1	7,450	-0.01%
2018/10/26	1	54.20	1	55.00	54.50	0	7,431	0.00%
2018/10/25	0	0.00	2	53.90	54.10	-2	7,509	-0.03%
2018/10/23	2	54.00	0	0.00	54.00	2	7,746	0.03%
2018/10/22	1	56.90	0	0.00	56.90	1	7,885	0.01%
2018/10/18	0	0.00	1	57.10	57.20	-1	8,069	-0.01%
2018/10/17	3	57.50	0	0.00	56.80	3	8,128	0.04%
2018/10/16	0	0.00	3	56.87	56.80	-3	8,138	-0.04%
2018/10/15	1.1	53.48	0.1	54.50	54.00	1	8,170	0.01%
2018/10/12	7	53.40	2	53.95	53.90	5	8,204	0.06%
2018/10/11	11	54.36	4	54.70	53.80	7	8,194	0.09%
2018/10/09	7	59.57	0	0.00	59.60	7	8,068	0.09%
2018/10/08	5	60.92	2	61.40	60.60	3	8,084	0.04%
2018/10/05	1	61.10	1	60.70	61.30	0	8,095	0.00%
2018/10/04	1	60.10	0	0.00	60.90	1	8,056	0.01%
2018/10/03	1	60.60	0	0.00	60.50	1	7,961	0.01%
2018/10/01	4	61.50	0	0.00	61.70	4	7,920	0.05%
2018/09/28	4	60.25	0	0.00	61.10	4	7,917	0.05%
2018/09/27	7	60.77	7	60.80	60.90	0	7,811	0.00%
2018/09/26	9	62.39	0	0.00	62.10	9	7,624	0.12%
2018/09/25	0	0.00	1	64.80	64.20	-1	7,483	-0.01%
2018/09/21	1	63.10	2	64.65	65.10	-1	7,541	-0.01%
2018/09/20	11	64.04	0	0.00	63.60	11	7,445	0.15%
2018/09/18	1	64.80	1	65.00	64.90	0	7,627	0.00%
2018/09/17	2	65.60	3	65.90	65.80	-1	7,730	-0.01%
2018/09/14	3	65.50	20	65.68	65.60	-17	7,751	-0.22%
2018/09/13	1	60.70	1	61.20	60.90	0	7,565	0.00%
2018/09/12	0.1	60.30	5	59.90	60.10	-4.9	7,568	-0.07%
2018/09/11	11	59.27	0	0.00	59.90	11	7,571	0.15%
2018/09/10	0	0.00	10	58.90	58.80	-10	7,639	-0.13%
2018/09/07	10	61.47	1	61.00	61.20	9	7,704	0.12%
2018/09/06	10	63.01	3	62.80	62.50	7	7,709	0.09%
2018/09/05	2	64.60	0	0.00	63.90	2	7,699	0.03%
2018/09/04	1	64.90	2	65.10	64.90	-1	7,697	-0.01%
2018/09/03	1	65.00	0	0.00	65.20	1	7,769	0.01%
2018/08/31	0	0.00	1	66.20	66.20	-1	7,945	-0.01%
2018/08/30	3	65.17	0	0.00	64.50	3	7,987	0.04%
2018/08/29	2	65.40	3	66.00	66.00	-1	8,020	-0.01%
2018/08/28	0	0.00	1	65.30	65.20	-1	8,081	-0.01%
2018/08/27	0	0.00	2	64.30	64.50	-2	8,153	-0.02%
2018/08/24	1	63.50	1	63.70	63.70	0	8,186	0.00%
2018/08/23	1	63.90	5	63.84	64.20	-4	8,431	-0.05%
2018/08/21	5	64.52	0	0.00	64.30	5	8,490	0.06%
2018/08/20	0	0.00	1	66.00	65.60	-1	8,393	-0.01%
2018/08/17	8	65.56	1	65.60	65.40	7	8,433	0.08%
2018/08/16	7	66.21	3	67.50	66.50	4	8,397	0.05%
2018/08/15	0	0.00	5	68.10	67.20	-5	8,421	-0.06%
2018/08/14	1	68.30	1	68.40	68.50	0	8,448	0.00%
2018/08/13	4	68.63	5	67.86	67.80	-1	8,510	-0.01%
2018/08/10	3	68.37	14	68.74	69.00	-11	8,628	-0.13%
2018/08/09	2	66.60	2	66.80	66.70	0	8,437	0.00%
2018/08/08	4	66.40	0	0.00	66.60	4	8,460	0.05%
2018/08/07	2	66.40	2	66.50	66.60	0	8,454	0.00%
2018/08/06	9	66.02	0	0.00	66.00	9	8,446	0.11%
2018/08/03	2	66.20	0	0.00	66.70	2	8,554	0.02%
2018/08/02	1	66.50	2	66.80	66.60	-1	8,514	-0.01%
2018/08/01	3.1	67.63	1	68.20	67.50	2.1	8,558	0.02%
2018/07/31	0.4	68.10	2	67.10	68.10	-1.6	8,505	-0.02%
2018/07/30	4	66.01	0	0.00	66.50	4	8,359	0.05%
2018/07/27	2	69.05	0.2	69.20	69.20	1.9	8,238	0.02%
2018/07/26	0.1	67.90	1	67.80	67.90	-0.9	8,051	-0.01%
2018/07/24	2	68.90	2	68.90	69.10	0	7,906	0.00%
2018/07/23	2	69.30	9	69.19	69.30	-7	7,861	-0.09%
2018/07/20	0	0.00	24	68.26	68.40	-24	7,839	-0.31%
2018/07/19	3	67.47	5	67.82	67.30	-2	7,779	-0.03%
2018/07/18	3	66.70	4	67.28	67.20	-1	7,784	-0.01%
2018/07/17	0.2	66.50	11	66.00	66.70	-10.9	7,697	-0.14%
2018/07/16	1	64.40	6	64.87	65.30	-5	7,641	-0.07%
2018/07/13	3	63.60	2.7	63.93	64.00	0.3	7,622	0.00%
2018/07/12	0	0.00	2	62.90	63.10	-2	7,629	-0.03%
2018/07/10	0	0.00	1	63.80	63.80	-1	7,740	-0.01%
2018/07/09	0	0.00	3	62.50	62.90	-3	7,748	-0.04%
2018/07/06	3	62.50	4	62.18	62.40	-1	7,827	-0.01%
2018/07/04	1	63.50	1	63.00	63.40	0	7,894	0.00%
2018/07/03	2	63.20	1	63.00	63.00	1	8,002	0.01%
2018/06/29	8	61.96	0	0.00	62.70	8	7,960	0.10%
2018/06/28	9	60.94	0	0.00	60.90	9	7,855	0.11%
2018/06/27	2.1	62.78	0	0.00	62.00	2.1	7,719	0.03%
2018/06/26	9	62.66	0	0.00	62.10	9	7,654	0.12%
2018/06/25	6	64.13	0	0.00	63.80	6	7,524	0.08%
2018/06/22	2	65.00	0	0.00	65.00	2	7,433	0.03%
2018/06/21	1	66.30	0	0.00	66.00	1	7,359	0.01%
2018/06/19	1	64.80	5	65.30	65.30	-4	7,395	-0.05%
2018/06/15	6	66.33	5	66.72	66.20	1	7,276	0.01%
2018/06/14	1	66.60	10	66.80	66.50	-9	7,127	-0.13%
2018/06/13	3	66.87	0	0.00	66.70	3	7,133	0.04%
2018/06/12	0	0.00	2	67.80	67.30	-2	7,456	-0.03%
2018/06/11	0	0.00	26	68.00	67.80	-26	7,380	-0.35%
2018/06/08	9	68.31	8	68.31	67.90	1	7,316	0.01%
2018/06/07	1	68.20	3	68.20	67.80	-2	7,122	-0.03%
2018/06/06	1	68.70	33	68.33	68.50	-32	7,133	-0.45%
2018/06/05	6	67.12	10	67.04	67.30	-4	7,043	-0.06%
2018/06/04	5	66.60	9	66.32	66.60	-4	6,949	-0.06%
2018/06/01	2	64.90	6	65.00	64.90	-4	6,869	-0.06%
2018/05/31	15	64.29	0	0.00	63.30	15	6,838	0.22%
2018/05/30	1	65.30	5	65.28	65.00	-4	6,577	-0.06%
2018/05/29	2	66.40	2	66.50	66.00	0	6,510	0.00%
2018/05/28	8	65.95	3	66.00	66.00	5	6,483	0.08%
2018/05/25	0	0.00	8	65.76	66.10	-8	6,495	-0.12%
2018/05/24	3	65.13	4	65.10	65.00	-1	6,445	-0.02%
2018/05/23	13	65.08	0	0.00	65.00	13	6,377	0.20%
2018/05/22	3	65.17	0	0.00	65.00	3	6,467	0.05%
2018/05/21	12	64.72	7	64.87	65.00	5	6,557	0.08%
2018/05/18	25.1	65.20	0	0.00	65.00	25.1	6,557	0.38%
2018/05/17	8	67.24	1	67.30	67.20	7	6,511	0.11%
2018/05/16	3	66.70	1	67.00	66.60	2	6,523	0.03%
2018/05/15	5	67.04	1	67.00	66.90	4	6,665	0.06%
2018/05/14	0.1	67.50	0	0.00	67.50	0.1	6,849	0.00%
2018/05/11	19	67.13	10	67.10	67.00	9	6,863	0.13%
2018/05/10	8	68.80	1	68.70	68.60	7	6,723	0.10%
2018/05/09	15	68.43	10	69.20	68.90	5	6,771	0.07%
2018/05/08	0	0.00	1	70.50	70.00	-1	6,748	-0.01%
2018/05/07	0	0.00	2	69.30	69.20	-2	7,033	-0.03%
2018/05/03	0	0.00	2	70.30	70.70	-2	7,117	-0.03%
2018/05/02	1	70.90	1	70.70	71.00	0	7,220	0.00%
2018/04/30	3	69.37	1	69.50	69.50	2	7,218	0.03%
2018/04/27	0	0.00	5	68.30	68.70	-5	7,337	-0.07%
2018/04/25	0	0.00	3	68.60	68.60	-3	7,458	-0.04%
2018/04/24	12	69.28	0	0.00	69.10	12	7,537	0.16%
2018/04/23	2	70.20	0	0.00	70.40	2	7,618	0.03%
2018/04/20	5	69.50	0	0.00	70.50	5	7,670	0.07%
2018/04/19	3	70.00	3	69.97	69.50	0	7,699	0.00%
2018/04/18	16.1	69.18	0	0.00	69.10	16.1	7,853	0.20%
2018/04/17	3	69.67	1	69.80	69.00	2	7,917	0.03%
2018/04/16	4	70.45	0	0.00	70.30	4	7,869	0.05%
2018/04/13	0	0.00	1	71.30	71.10	-1	7,902	-0.01%
2018/04/12	2	71.40	0	71.80	71.50	2	7,967	0.03%
2018/04/11	9	72.21	1	71.80	71.80	8	7,980	0.10%
2018/04/10	1	71.90	2	72.10	71.80	-1	8,034	-0.01%
2018/04/09	3	72.20	1	72.20	72.20	2	8,039	0.02%
2018/04/03	1	72.10	18	72.20	72.00	-17	7,974	-0.21%
2018/03/31	1	73.20	0	0.00	73.00	1	7,978	0.01%
2018/03/30	3	73.30	0	0.00	73.20	3	8,034	0.04%
2018/03/29	1	72.80	1	72.90	72.60	0	8,048	0.00%
2018/03/28	2	73.60	0	0.00	73.50	2	7,982	0.03%
2018/03/26	3	72.93	23	72.73	73.50	-20	8,013	-0.25%
2018/03/23	3	73.13	5	73.40	73.50	-2	8,130	-0.02%
2018/03/22	2	74.50	0	0.00	74.50	2	8,208	0.02%
2018/03/21	2	74.60	1	74.60	74.50	1	8,290	0.01%
2018/03/16	5	74.56	0	0.00	76.10	5	8,395	0.06%
2018/03/15	3	75.83	0.3	76.00	76.00	2.8	8,184	0.03%
2018/03/13	4	77.30	5	77.24	77.30	-1	8,494	-0.01%
2018/03/12	0	0.00	3	77.20	77.40	-3	8,568	-0.04%
2018/03/09	2	74.80	0	0.00	75.00	2	8,656	0.02%
2018/03/08	1	74.50	0	0.00	74.20	1	8,821	0.01%
2018/03/06	25	74.10	25	73.90	73.90	0	9,051	0.00%
2018/03/05	9	73.82	18	74.12	74.00	-9	9,241	-0.10%
2018/03/02	10	74.00	15	74.17	74.20	-5	9,334	-0.05%
2018/03/01	11	73.95	10	74.50	75.00	1	9,440	0.01%
2018/02/26	0	0.00	1	75.50	74.90	-1	9,606	-0.01%
2018/02/23	1	75.30	0	0.00	75.60	1	9,770	0.01%
2018/02/22	7	74.21	1	75.80	73.70	6	9,939	0.06%
2018/02/21	5	73.80	2	74.90	76.00	3	9,970	0.03%
2018/02/12	1	74.00	0	0.00	72.30	1	10,052	0.01%
2018/02/09	0	0.00	4	72.23	73.40	-4	10,206	-0.04%
2018/02/08	7	72.24	1	72.00	72.00	6	10,208	0.06%
2018/02/07	3	74.23	13	73.33	73.60	-10	10,332	-0.10%
2018/02/06	16	72.19	6	74.53	71.50	10	10,314	0.10%
2018/02/05	3	76.47	13	76.43	77.00	-10	10,248	-0.10%
2018/02/02	2	77.20	0	0.00	77.60	2	10,482	0.02%
2018/02/01	1	77.50	0	0.00	77.00	1	10,459	0.01%
2018/01/31	60	78.99	17	79.22	79.00	43	10,408	0.41%
2018/01/30	12	80.17	65	80.39	79.90	-53	10,369	-0.51%
2018/01/29	0	0.00	8	78.09	78.50	-8	10,080	-0.08%
2018/01/26	0	0.00	5	78.50	78.40	-5	10,063	-0.05%
2018/01/25	4	78.35	5	78.58	79.00	-1	10,070	-0.01%
2018/01/24	6	77.25	0	0.00	77.60	6	9,969	0.06%
2018/01/23	0	0.00	3	78.10	78.00	-3	10,000	-0.03%
2018/01/22	8.2	77.04	7	76.93	77.40	1.2	9,954	0.01%
2018/01/19	0	0.00	20.2	76.95	77.30	-20.2	9,898	-0.20%
2018/01/18	7	76.90	6	77.32	76.70	1	9,823	0.01%
2018/01/17	4	76.83	11	76.62	77.10	-7	9,719	-0.07%
2018/01/16	1	74.60	6	74.72	75.50	-5	9,607	-0.05%
2018/01/15	27	75.09	19	74.89	75.10	8	9,577	0.08%
2018/01/12	7	73.14	12	75.03	75.10	-5	9,655	-0.05%
2018/01/11	10	72.45	28	72.06	72.50	-18	9,617	-0.19%
2018/01/10	11	72.03	4.4	72.03	72.50	6.6	9,623	0.07%
2018/01/09	16	72.16	3	72.10	72.20	13	9,658	0.13%
2018/01/08	2	71.90	8	72.04	72.00	-6	9,577	-0.06%
2018/01/05	7	71.63	5	72.10	72.00	2	9,559	0.02%
2018/01/04	1	71.80	8	71.96	71.90	-7	9,572	-0.07%
2018/01/03	9	72.52	9	72.57	72.60	0	9,580	0.00%
2018/01/02	10	72.00	6	72.27	72.10	4	9,546	0.04%