和碩 (4938)-國票-和平券商分點個股進出

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
115.5
漲跌
▼1.0
漲幅
-0.86%
成交量
9,832張
產業
上市電腦週邊類股
1660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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	9.1	116.01	20	116.25	115.50	-11	15,338	-0.07%
2024/06/13	21	114.64	3	116.83	116.50	18	15,439	0.12%
2024/06/12	2	112.25	1	111.50	112.50	1	15,425	0.01%
2024/06/11	1	114.00	0	0.00	112.00	1	15,494	0.01%
2024/06/07	0	0.00	5	112.00	111.50	-5	15,714	-0.03%
2024/06/06	1	114.00	0	0.00	111.50	1	15,743	0.01%
2024/06/05	0	0.00	5	112.00	111.00	-5	15,662	-0.03%
2024/06/04	12	111.42	5	112.10	111.00	7	15,552	0.05%
2024/06/03	5	112.00	5	111.70	111.50	0	15,385	0.00%
2024/05/30	4	103.75	0	0.00	103.50	4	14,835	0.03%
2024/05/29	1	105.00	0.1	104.00	104.50	0.9	14,754	0.01%
2024/05/28	0	105.00	1	105.50	105.00	-1	14,637	-0.01%
2024/05/27	2	106.00	1	106.00	106.50	1	14,628	0.01%
2024/05/24	1	105.00	2	105.75	106.00	-1	14,517	-0.01%
2024/05/23	1	105.53	3	106.83	106.50	-2	14,405	-0.01%
2024/05/22	1.1	106.42	8	107.00	107.00	-6.9	14,264	-0.05%
2024/05/21	0	0.00	3	103.50	104.50	-3	14,142	-0.02%
2024/05/20	0	0.00	4.5	104.28	104.50	-4.5	13,993	-0.03%
2024/05/17	4	102.63	0	0.00	103.50	4	13,873	0.03%
2024/05/16	1.1	100.99	2	101.00	101.50	-1	13,709	-0.01%
2024/05/14	1	101.50	0.1	101.00	101.00	0.9	13,646	0.01%
2024/05/13	0	99.30	6	99.15	99.40	-6	13,435	-0.04%
2024/05/09	0	0.00	1	99.29	98.80	-1	13,368	-0.01%
2024/05/07	1	99.60	5	99.40	99.80	-4	13,394	-0.03%
2024/05/06	0	0.00	7	100.00	99.60	-7	13,351	-0.05%
2024/05/03	0	0.00	1	97.40	97.10	-1	13,267	-0.01%
2024/05/02	4	95.75	3	96.40	96.40	1	13,249	0.01%
2024/04/29	0	0.00	1	98.20	98.50	-1	13,451	-0.01%
2024/04/26	1	97.40	5.1	97.22	97.00	-4.1	13,432	-0.03%
2024/04/25	5	95.06	3	94.80	94.70	2	13,407	0.01%
2024/04/24	0	96.00	4	96.60	96.70	-4	13,360	-0.03%
2024/04/23	0	95.03	0	94.70	94.70	0	13,435	0.00%
2024/04/22	2	93.70	0	0.00	94.50	2	13,481	0.01%
2024/04/19	7	94.06	0	0.00	94.80	7	13,453	0.05%
2024/04/18	0	0.00	0	96.60	96.60	0	13,250	0.00%
2024/04/17	20	96.10	20.1	96.70	96.40	-0.1	13,289	0.00%
2024/04/16	0	0.00	1.1	97.12	95.40	-1.1	13,217	-0.01%
2024/04/15	0	99.30	1	98.81	98.70	-1	12,982	-0.01%
2024/04/12	5	99.16	2	98.60	98.30	3	12,865	0.02%
2024/04/11	0	99.90	3.5	99.85	101.50	-3.5	12,727	-0.03%
2024/04/10	0	0.00	4	102.00	101.00	-4	12,741	-0.03%
2024/04/09	3	100.83	2	100.75	100.50	1	12,653	0.01%
2024/04/08	1.5	100.08	9	101.39	101.00	-7.5	12,569	-0.06%
2024/04/03	15.5	98.10	10	98.20	97.40	5.5	12,409	0.04%
2024/04/02	20	99.10	1	98.31	98.30	19	12,352	0.15%
2024/04/01	4	99.00	2	99.89	97.50	2	12,444	0.02%
2024/03/29	1	99.90	14	100.65	102.00	-13	12,305	-0.11%
2024/03/28	11	100.50	0	0.00	99.70	11	11,794	0.09%
2024/03/27	4	97.42	2	98.29	98.40	2	11,473	0.02%
2024/03/26	11	97.47	6.1	96.34	97.80	4.9	11,451	0.04%
2024/03/25	9	101.51	3.1	102.31	101.50	6	11,190	0.05%
2024/03/22	7.1	102.43	3	102.17	102.00	4.1	10,988	0.04%
2024/03/21	7	103.07	5.1	101.39	104.50	1.9	10,738	0.02%
2024/03/20	13.1	104.80	22	104.61	103.50	-9	10,139	-0.09%
2024/03/19	3.1	98.27	12.1	97.31	100.00	-9	8,878	-0.10%
2024/03/18	0	88.40	4	90.25	91.00	-4	8,004	-0.05%
2024/03/15	1	87.80	2	89.00	89.10	-1	7,842	-0.01%
2024/03/14	0.1	88.10	3	89.19	88.60	-2.9	7,682	-0.04%
2024/03/13	0	89.94	9.1	89.69	89.90	-9.1	7,542	-0.12%
2024/03/12	2	87.40	2	87.30	87.50	0	7,197	0.00%
2024/03/11	0.1	85.00	0	0.00	85.10	0.1	7,121	0.00%
2024/03/07	2	85.75	0.1	86.00	85.40	1.9	7,063	0.03%
2024/03/04	0	0.00	2	86.40	86.00	-2	7,086	-0.03%
2024/03/01	2	85.00	4	86.20	84.90	-2	7,078	-0.03%
2024/02/29	0	0.00	4	85.05	85.50	-4	7,042	-0.06%
2024/02/27	2	84.80	7	84.90	84.30	-5	6,954	-0.07%
2024/02/23	1	86.21	1	86.80	85.90	0	6,926	0.00%
2024/02/22	0	0.00	11	86.71	86.60	-11	6,984	-0.16%
2024/02/21	0	0.00	1	85.90	85.90	-1	6,966	-0.01%
2024/02/20	0	0.00	2	85.50	85.50	-2	7,099	-0.03%
2024/02/19	0	84.20	0	0.00	84.80	0	7,108	0.00%
2024/02/16	3	83.50	0	0.00	84.70	3	7,199	0.04%
2024/02/15	8	83.35	2	83.70	83.70	6	7,308	0.08%
2024/02/05	0	0.00	1	83.50	84.50	-1	7,268	-0.01%
2024/02/02	1	84.50	0	0.00	84.30	1	7,266	0.01%
2024/02/01	1	84.00	0	0.00	84.10	1	7,299	0.01%
2024/01/31	0	0.00	1	82.60	82.70	-1	7,276	-0.01%
2024/01/30	4	83.88	0	0.00	83.80	4	7,219	0.06%
2024/01/29	0	0.00	2	83.60	84.20	-2	7,241	-0.03%
2024/01/26	1	83.00	10	83.60	83.30	-9	7,212	-0.12%
2024/01/25	1	84.70	0	0.00	84.20	1	7,174	0.01%
2024/01/24	14	85.76	0	0.00	86.10	14	7,126	0.20%
2024/01/23	1	82.40	1	83.10	83.50	0	6,876	0.00%
2024/01/22	3	83.37	3	83.67	83.00	0	6,794	0.00%
2024/01/19	0	0.00	2	81.80	82.60	-2	6,812	-0.03%
2024/01/16	2	82.10	0	82.00	81.80	2	6,705	0.03%
2024/01/12	1	82.50	0	0.00	83.00	1	6,638	0.02%
2024/01/11	5	82.38	1	82.80	82.50	4	6,663	0.06%
2024/01/10	3	82.63	0	83.70	82.90	3	6,595	0.05%
2024/01/09	2	83.95	0	83.80	83.80	2	6,670	0.03%
2024/01/08	1	84.20	0	0.00	83.90	1	6,669	0.01%
2024/01/05	1	84.10	1	84.00	83.90	0	6,640	0.00%
2024/01/04	3	84.47	0	0.00	84.60	3	6,633	0.05%
2024/01/03	3	85.57	0	0.00	85.90	3	6,624	0.05%
2024/01/02	0	87.30	0	86.60	87.40	0	6,564	0.00%
2023/12/29	5	85.12	4	86.51	87.30	1	6,566	0.01%
2023/12/28	0	89.40	12	88.94	88.20	-12	6,480	-0.19%
2023/12/27	1	89.39	11	89.58	89.50	-10	6,434	-0.16%
2023/12/26	0	0.00	12	87.12	88.00	-12	6,217	-0.19%
2023/12/25	0	0.00	9	86.71	86.80	-9	6,146	-0.15%
2023/12/21	2	84.91	3.1	85.62	85.90	-1	5,982	-0.02%
2023/12/20	1	85.40	8	85.84	86.50	-7	5,833	-0.12%
2023/12/19	0	85.10	0	0.00	85.00	0	5,606	0.00%
2023/12/18	0	83.60	8	85.35	85.50	-8	5,517	-0.14%
2023/12/15	0	0.00	7.2	85.05	84.50	-7.2	5,391	-0.13%
2023/12/14	0	0.00	5	85.30	85.50	-5	5,312	-0.09%
2023/12/13	0	0.00	15	84.25	84.80	-15	5,223	-0.29%
2023/12/12	1	83.19	1	82.90	83.10	0	5,215	0.00%
2023/12/11	1	82.19	5	82.34	82.50	-4	5,183	-0.08%
2023/12/08	0	0.00	14	81.42	81.70	-14	5,160	-0.27%
2023/12/07	0	0.00	5	81.60	81.10	-5	5,228	-0.10%
2023/12/04	0	80.70	0	0.00	80.90	0	5,339	0.00%
2023/12/01	13	81.14	1	81.00	81.30	12	5,371	0.22%
2023/11/29	0	0.00	3	81.77	81.70	-3	5,281	-0.06%
2023/11/28	1	80.90	0	0.00	81.10	1	5,277	0.02%
2023/11/27	0	80.80	1	80.80	80.80	-1	5,313	-0.02%
2023/11/24	0	0.00	2	80.90	80.80	-2	5,343	-0.04%
2023/11/21	0	81.00	8	81.79	81.90	-8	5,630	-0.14%
2023/11/20	0	0.00	2	80.90	81.10	-2	5,878	-0.03%
2023/11/17	0	0.00	3	80.33	80.80	-3	5,985	-0.05%
2023/11/16	0	0.00	1	79.80	80.00	-1	5,989	-0.02%
2023/11/15	0	0.00	7	80.63	80.00	-7	6,078	-0.12%
2023/11/14	0	0.00	26	79.09	79.50	-26	6,138	-0.42%
2023/11/13	5	78.50	0.1	77.67	77.90	4.9	6,124	0.08%
2023/11/10	0	78.10	0	77.50	78.30	0	6,225	0.00%
2023/11/09	0	0.00	0	77.80	78.00	0	6,305	0.00%
2023/11/07	0	0.00	22	77.94	78.00	-22	6,421	-0.34%
2023/11/06	0	0.00	0	77.40	77.50	0	6,614	0.00%
2023/11/03	1	76.80	0	0.00	76.70	1	6,670	0.01%
2023/11/01	0	0.00	2	77.00	76.90	-2	6,838	-0.03%
2023/10/31	6	75.40	0	0.00	75.40	6	6,907	0.09%
2023/10/26	0	0.00	6	76.60	76.40	-6	7,180	-0.08%
2023/10/24	2	76.50	0	0.00	76.80	2	7,382	0.03%
2023/10/20	1	75.60	0	0.00	76.00	1	7,910	0.01%
2023/10/19	0	76.40	0	0.00	76.60	0	8,293	0.00%
2023/10/17	6	76.60	0	0.00	77.00	6	8,891	0.07%
2023/10/16	0	0.00	1	77.80	77.60	-1	9,690	-0.01%
2023/10/13	0	78.50	0	0.00	77.90	0	11,707	0.00%
2023/10/12	1	78.40	2	78.30	78.90	-1	12,173	-0.01%
2023/10/11	0	0.00	2	78.50	78.10	-2	12,236	-0.02%
2023/10/06	1	77.20	0	0.00	77.60	1	12,366	0.01%
2023/10/05	0	0.00	11	77.54	77.70	-11	12,401	-0.09%
2023/10/04	7	76.26	0	0.00	76.20	7	12,360	0.06%
2023/10/03	0	77.00	8	77.44	77.40	-8	12,355	-0.06%
2023/10/02	0	0.00	2	76.60	76.60	-2	12,385	-0.02%
2023/09/28	0	76.60	2	76.85	76.60	-2	12,507	-0.02%
2023/09/26	1	76.10	0	0.00	76.00	1	12,860	0.01%
2023/09/25	1	76.70	0	0.00	76.70	1	13,053	0.01%
2023/09/21	0	76.60	0	0.00	76.50	0	13,295	0.00%
2023/09/20	1	77.30	0	0.00	77.00	1	13,295	0.01%
2023/09/18	1	77.40	0	0.00	77.30	1	13,443	0.01%
2023/09/15	2	77.65	0	0.00	78.10	2	13,460	0.01%
2023/09/14	0	0.00	5	77.74	77.50	-5	13,389	-0.04%
2023/09/11	8	75.38	1	75.90	74.90	7	14,315	0.05%
2023/09/08	0	0.00	2	77.90	78.10	-2	14,255	-0.01%
2023/09/06	0	0.00	3	77.90	77.80	-3	14,359	-0.02%
2023/09/05	1	77.20	1	77.60	77.70	0	14,400	0.00%
2023/09/04	0	77.40	0	77.40	77.30	0	14,516	0.00%
2023/09/01	15	77.47	1	77.90	77.70	14	14,570	0.10%
2023/08/29	3	78.07	0	0.00	78.30	3	14,915	0.02%
2023/08/28	0	0.00	1	79.10	78.70	-1	14,904	-0.01%
2023/08/25	0	0.00	0	78.50	78.90	0	14,987	0.00%
2023/08/24	3	80.07	12	79.79	80.10	-9	14,881	-0.06%
2023/08/23	0	0.00	12.1	78.68	78.70	-12.1	14,565	-0.08%
2023/08/22	0	0.00	13	77.96	77.80	-13	14,486	-0.09%
2023/08/21	6	76.97	4	77.28	76.70	2	14,343	0.01%
2023/08/18	3	77.10	4	78.03	76.90	-1	14,225	-0.01%
2023/08/17	1	76.50	0	0.00	77.30	1	14,094	0.01%
2023/08/16	0	0.00	1	77.40	77.40	-1	13,978	-0.01%
2023/08/15	0	0.00	3	76.77	76.60	-3	13,908	-0.02%
2023/08/11	2	76.05	1	76.30	76.20	1	13,859	0.01%
2023/08/10	9	75.32	0	0.00	76.10	9	13,824	0.07%
2023/08/09	0	77.20	7	78.73	78.40	-7	13,609	-0.05%
2023/08/08	3	77.00	9	77.47	77.50	-6	13,510	-0.04%
2023/08/07	3	76.53	1	77.30	76.70	2	13,417	0.01%
2023/08/04	1	75.10	1	76.20	76.70	0	13,310	0.00%
2023/08/02	5	75.90	4	75.60	75.80	1	13,195	0.01%
2023/08/01	6	76.02	0	0.00	76.20	6	13,033	0.05%
2023/07/31	7	77.02	2	77.20	76.40	5	12,942	0.04%
2023/07/28	0	0.00	6	78.53	78.70	-6	12,711	-0.05%
2023/07/27	7.3	77.94	0	78.10	77.50	7.3	12,594	0.06%
2023/07/26	3	79.90	7	79.20	78.80	-4	12,450	-0.03%
2023/07/25	7.1	80.79	5	80.70	80.20	2.1	12,303	0.02%
2023/07/24	9	79.16	5	79.24	78.80	4	11,989	0.03%
2023/07/21	3	76.03	8	76.35	76.60	-5	11,653	-0.04%
2023/07/20	13	76.15	17	76.92	76.10	-4	11,433	-0.03%
2023/07/19	22	79.36	15.1	78.36	76.80	7	11,091	0.06%
2023/07/18	73.1	86.56	21.1	87.90	84.20	52	10,245	0.51%
2023/07/17	3	80.57	20.1	81.14	81.90	-17.1	8,199	-0.21%
2023/07/14	1	74.52	7	74.71	74.50	-6	7,719	-0.08%
2023/07/13	4	75.00	7	75.00	74.20	-3	7,601	-0.04%
2023/07/12	10	72.00	0	0.00	72.10	10	7,436	0.13%
2023/07/11	2	70.30	3	71.30	71.50	-1	7,381	-0.01%
2023/07/10	8	70.05	11	70.20	69.90	-3	7,371	-0.04%
2023/07/07	4	69.93	0	0.00	70.50	4	7,383	0.05%
2023/07/06	8	71.01	0	71.30	70.70	8	7,363	0.11%
2023/07/05	3	71.50	1	71.60	71.50	2	7,229	0.03%
2023/07/04	8	72.70	6	73.15	72.20	2	7,130	0.03%
2023/07/03	15	76.19	5	75.70	76.00	10	6,909	0.14%
2023/06/30	5	74.90	0	0.00	74.80	5	6,771	0.07%
2023/06/29	0	0.00	4	75.30	75.10	-4	6,656	-0.06%
2023/06/28	1	75.20	0	75.00	74.80	1	6,578	0.01%
2023/06/27	0	0.00	3	74.70	74.70	-3	6,554	-0.05%
2023/06/26	2	75.55	4	75.70	75.30	-2	6,478	-0.03%
2023/06/21	2	77.10	0	0.00	77.00	2	6,359	0.03%
2023/06/20	1	76.50	0	0.00	76.40	1	6,345	0.02%
2023/06/16	6	80.42	9	80.54	79.30	-3	6,128	-0.05%
2023/06/15	6	79.40	16	79.36	79.40	-10	5,369	-0.19%
2023/06/14	1	78.20	0	0.00	78.00	1	5,251	0.02%
2023/06/13	0	0.00	1	78.20	78.00	-1	5,214	-0.02%
2023/06/09	2	78.00	2	77.95	78.10	0	5,217	0.00%
2023/06/08	0	77.72	1	78.00	77.40	-1	5,167	-0.02%
2023/06/07	1.1	77.80	2	77.70	78.20	-1	5,067	-0.02%
2023/06/06	1.1	78.19	1.2	78.30	77.50	-0.2	4,999	0.00%
2023/06/05	2	77.60	13	77.60	78.00	-11	4,932	-0.22%
2023/06/02	13	76.45	31.2	76.91	77.10	-18.2	4,767	-0.38%
2023/06/01	9	74.87	0	0.00	75.70	9	4,541	0.20%
2023/05/31	0.3	75.40	0	0.00	75.30	0.3	4,480	0.01%
2023/05/30	1.1	74.89	0.1	74.90	75.00	1.1	4,343	0.02%
2023/05/29	1.1	74.68	0	0.00	74.70	1.1	4,292	0.03%
2023/05/26	7	74.33	8	73.85	74.50	-1	4,279	-0.02%
2023/05/25	5	73.70	2	73.65	73.60	3	4,183	0.07%
2023/05/24	0	0.00	2	73.15	73.50	-2	4,171	-0.05%
2023/05/23	2	73.00	1	73.20	73.10	1	4,149	0.02%
2023/05/22	0.1	73.12	0	0.00	73.40	0.1	4,114	0.00%
2023/05/19	0	72.90	0	0.00	73.20	0	4,072	0.00%
2023/05/18	2	72.30	1	72.30	72.40	1	3,997	0.03%
2023/05/17	0	0.00	3	72.07	72.30	-3	3,986	-0.08%
2023/05/16	0	0.00	3	70.87	71.30	-3	3,882	-0.08%
2023/05/15	1	70.20	0	0.00	70.20	1	3,872	0.03%
2023/05/12	0	70.00	0	0.00	69.70	0	3,871	0.00%
2023/05/11	1	70.70	1	70.80	70.70	0	3,826	0.00%
2023/05/03	1	70.00	0	0.00	70.20	1	3,972	0.03%
2023/04/25	0.1	69.20	1	70.00	69.00	-1	3,961	-0.02%
2023/04/20	1	70.00	0	0.00	70.10	1	3,709	0.03%
2023/04/12	0	0.00	1	70.80	70.60	-1	3,635	-0.03%
2023/04/11	0	0.00	1	70.40	70.40	-1	3,604	-0.03%
2023/04/06	0	0.00	17	70.30	70.50	-17	3,537	-0.48%
2023/03/31	0	0.00	13	69.90	69.70	-13	3,480	-0.37%
2023/03/28	0.1	69.50	0	0.00	69.50	0.1	4,095	0.00%
2023/03/24	1	69.70	2	69.70	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	7	69.60	69.80	-7	4,667	-0.15%
2023/03/17	0	0.00	8	67.90	67.90	-8	4,828	-0.17%
2023/03/16	7	66.50	0	0.00	67.40	7	4,805	0.15%
2023/03/15	2	66.95	1	66.80	66.60	1	4,826	0.02%
2023/03/14	0	0.00	1	69.10	69.00	-1	4,722	-0.02%
2023/03/10	0	0.00	0.2	68.90	69.00	-0.2	4,742	0.00%
2023/03/07	0	0.00	0.2	69.50	69.90	-0.2	4,838	0.00%
2023/03/06	0	0.00	2	68.65	69.00	-2	4,816	-0.04%
2023/03/03	1	68.70	0	0.00	68.30	1	4,817	0.02%
2023/02/23	3	68.30	14	68.38	68.50	-11	4,810	-0.23%
2023/02/20	0	0.00	1	67.80	67.80	-1	4,911	-0.02%
2023/02/16	0	0.00	1	67.00	67.00	-1	5,009	-0.02%
2023/02/15	0	0.00	2	67.20	67.20	-2	5,110	-0.04%
2023/02/07	1	66.20	0.3	66.30	66.60	0.7	5,177	0.01%
2023/02/06	0	0.00	1	66.40	66.10	-1	5,186	-0.02%
2023/02/03	0	0.00	4	65.30	65.40	-4	5,143	-0.08%
2023/02/02	1.3	65.42	2	65.40	65.40	-0.7	5,212	-0.01%
2023/01/31	0	0.00	2	65.50	64.50	-2	5,257	-0.04%
2023/01/09	0	0.00	5	64.50	64.80	-5	5,566	-0.09%
2022/12/30	0	0.00	1	63.60	63.50	-1	5,676	-0.02%
2022/12/23	0	0.00	1	63.90	64.20	-1	5,962	-0.02%
2022/12/22	0	0.00	5	64.54	64.00	-5	6,001	-0.08%
2022/12/21	0	0.00	0.3	63.10	63.70	-0.3	5,819	0.00%
2022/12/19	0	0.00	1	63.80	63.80	-1	5,419	-0.02%
2022/12/16	1	62.40	3	64.00	64.00	-2	5,185	-0.04%
2022/12/06	0.3	62.90	7	63.00	63.80	-6.8	5,406	-0.12%
2022/12/05	0	0.00	1	63.50	63.50	-1	5,390	-0.02%
2022/11/30	1	61.00	0	0.00	62.00	1	5,351	0.02%
2022/11/29	0	0.00	1.3	60.83	61.50	-1.3	5,417	-0.02%
2022/11/21	4.3	59.22	0	0.00	59.40	4.3	5,504	0.08%
2022/11/17	2	59.50	0	0.00	60.30	2	5,470	0.04%
2022/11/16	2	60.00	0	0.00	60.40	2	5,481	0.04%
2022/11/15	10	60.50	20	60.40	60.60	-10	5,468	-0.18%
2022/11/14	10	60.40	1	60.40	60.40	9	5,454	0.16%
2022/11/11	0	0.00	1.3	60.00	60.00	-1.3	5,398	-0.02%
2022/11/10	0.3	58.80	0	0.00	58.70	0.3	5,312	0.01%
2022/11/07	0	0.00	0.4	58.10	57.70	-0.4	5,423	-0.01%
2022/11/04	1	56.90	0	0.00	56.90	1	5,440	0.02%
2022/11/03	0.4	57.00	0	0.00	56.40	0.4	5,432	0.01%
2022/10/31	0	0.00	1.3	58.72	59.00	-1.3	5,488	-0.02%
2022/10/27	0.3	56.40	0	0.00	56.70	0.3	5,454	0.01%
2022/10/21	2	55.50	2	56.10	56.00	0	5,546	0.00%
2022/10/18	0	0.00	6	56.40	56.60	-6	5,355	-0.11%
2022/10/17	2	58.00	0	0.00	57.60	2	5,312	0.04%
2022/10/13	1	57.10	0	0.00	57.20	1	5,384	0.02%
2022/09/30	7	58.80	0	0.00	58.50	7	5,397	0.13%
2022/09/28	2	59.50	0	0.00	59.20	2	5,353	0.04%
2022/09/23	3	60.73	0	0.00	60.40	3	5,451	0.06%
2022/09/22	5	61.36	0	0.00	61.50	5	5,844	0.09%
2022/09/20	0	0.00	1	63.90	63.70	-1	5,815	-0.02%
2022/09/14	2	63.55	0	0.00	63.40	2	5,603	0.04%
2022/09/07	3	63.37	0	0.00	64.40	3	5,696	0.05%
2022/09/05	0	0.00	2	64.55	64.50	-2	5,657	-0.04%
2022/09/02	0	0.00	1	62.30	62.10	-1	5,585	-0.02%
2022/09/01	1	62.90	0	0.00	63.10	1	5,556	0.02%
2022/08/23	0	0.00	2	64.40	64.20	-2	5,806	-0.03%
2022/08/15	4	63.30	0	0.00	63.00	4	5,812	0.07%
2022/08/12	2	64.50	0	0.00	64.50	2	5,768	0.03%
2022/08/11	0	0.00	7	64.14	63.70	-7	5,763	-0.12%
2022/08/10	0	0.00	13	63.17	63.00	-13	5,813	-0.22%
2022/08/05	20	62.20	2	61.60	62.00	18	6,189	0.29%
2022/07/28	2	61.90	4	61.95	62.30	-2	6,139	-0.03%
2022/07/26	0	0.00	1	61.00	60.80	-1	6,119	-0.02%
2022/07/22	0	0.00	1	60.90	60.90	-1	6,252	-0.02%
2022/07/21	0	0.00	1	60.40	60.50	-1	6,216	-0.02%
2022/07/20	0	0.00	2	59.10	59.40	-2	6,235	-0.03%
2022/07/18	0	0.00	4	58.28	58.70	-4	6,313	-0.06%
2022/07/15	1	58.90	0	0.00	58.70	1	6,324	0.02%
2022/07/14	2	59.20	15	58.50	59.20	-13	6,450	-0.20%
2022/07/13	1	57.60	0	0.00	57.70	1	6,420	0.02%
2022/07/08	0	0.00	1	57.40	57.40	-1	6,420	-0.02%
2022/07/07	1	56.60	0	0.00	56.70	1	6,437	0.02%
2022/07/06	2.1	55.50	0	0.00	55.10	2.1	6,481	0.03%
2022/07/05	0	0.00	0.2	56.60	56.40	-0.2	6,465	0.00%
2022/07/04	5.1	56.09	0	0.00	55.70	5.1	6,456	0.08%
2022/07/01	18	57.39	0	0.00	57.10	18	6,479	0.28%
2022/06/30	10.1	57.81	0	0.00	57.00	10.1	6,414	0.16%
2022/06/29	5.2	67.18	1	66.80	66.80	4.2	6,015	0.07%
2022/06/28	1	68.20	3	68.20	68.20	-2	5,905	-0.03%
2022/06/27	0	0.00	2	68.80	68.70	-2	5,899	-0.03%
2022/06/23	1	67.50	0	0.00	67.50	1	5,895	0.02%
2022/06/22	0	0.00	0.5	68.70	68.20	-0.5	5,915	-0.01%
2022/06/21	0	0.00	15	69.57	69.10	-15	6,024	-0.25%
2022/06/20	0	0.00	1	69.00	68.30	-1	6,034	-0.02%
2022/06/17	0	0.00	3	69.30	69.90	-3	6,074	-0.05%
2022/06/16	0	0.00	0.2	69.00	68.80	-0.2	6,000	0.00%
2022/06/13	0	0.00	1	68.70	68.70	-1	6,625	-0.02%
2022/06/10	0.5	68.90	0	0.00	68.70	0.5	6,724	0.01%
2022/06/09	0	0.00	14	69.45	69.40	-14	6,904	-0.20%
2022/06/08	0	0.00	0.4	69.50	69.20	-0.4	7,116	-0.01%
2022/06/07	0	0.00	1	69.20	69.20	-1	7,129	-0.01%
2022/06/02	0	0.00	0.8	68.93	68.90	-0.8	7,250	-0.01%
2022/05/31	0	0.00	30	69.60	69.60	-30	7,348	-0.41%
2022/05/30	1	67.20	2	67.95	68.30	-1	7,147	-0.01%
2022/05/27	0	0.00	2	67.00	67.00	-2	7,128	-0.03%
2022/05/26	5	66.40	10	66.10	65.90	-5	7,201	-0.07%
2022/05/25	1	66.20	1.2	65.94	65.90	-0.2	7,231	0.00%
2022/05/20	0	0.00	1	65.60	65.30	-1	7,296	-0.01%
2022/05/19	2.2	65.03	0	0.00	64.70	2.2	7,274	0.03%
2022/05/18	0.3	65.70	15	65.20	65.20	-14.8	7,214	-0.20%
2022/05/17	1	64.60	0	0.00	64.50	1	7,177	0.01%
2022/05/16	2	64.30	1	65.00	64.20	1	7,123	0.01%
2022/05/13	3	65.17	3.1	64.51	64.60	-0.1	7,048	0.00%
2022/05/12	1	68.10	0	0.00	67.70	1	6,802	0.01%
2022/05/11	0.2	69.00	0	0.00	68.50	0.2	6,716	0.00%
2022/05/10	0	0.00	0.2	69.40	69.70	-0.2	6,755	0.00%
2022/05/09	4	69.58	0	0.00	69.40	4	6,795	0.06%
2022/05/06	0.3	70.30	21	70.10	70.60	-20.7	6,771	-0.31%
2022/05/05	0	0.00	1	71.10	70.90	-1	6,821	-0.01%
2022/05/04	8	70.64	15	70.70	70.50	-7	6,845	-0.10%
2022/04/29	2	70.20	15	70.30	70.30	-13	6,988	-0.19%
2022/04/28	11	69.28	0	0.00	69.40	11	7,031	0.16%
2022/04/27	10	69.70	0	0.00	69.90	10	6,982	0.14%
2022/04/25	0	0.00	2	70.49	70.50	-2	7,315	-0.03%
2022/04/22	0.5	71.50	0	0.00	72.00	0.5	7,200	0.01%
2022/04/21	0	0.00	2	71.65	71.90	-2	7,147	-0.03%
2022/04/15	0	0.00	4	70.30	70.30	-4	7,000	-0.06%
2022/04/14	12	71.25	0	0.00	71.50	12	6,987	0.17%
2022/04/13	4	71.18	0	0.00	71.50	4	7,074	0.06%
2022/04/12	0	0.00	7	71.09	71.00	-7	7,071	-0.10%
2022/04/11	2	70.90	0	0.00	70.80	2	7,046	0.03%
2022/04/06	1	71.40	0	0.00	71.60	1	6,920	0.01%
2022/03/31	19	72.35	2	72.50	72.40	17	6,919	0.25%
2022/03/30	0.2	72.60	0	0.00	72.70	0.2	6,873	0.00%
2022/03/29	1	72.50	0	0.00	72.80	1	6,864	0.01%
2022/03/28	24	72.70	0.2	72.80	72.80	23.8	6,831	0.35%
2022/03/25	5	73.30	1.2	73.17	73.60	3.8	6,816	0.06%
2022/03/24	2.2	73.48	1	73.40	73.60	1.2	6,793	0.02%
2022/03/23	1	72.80	4	72.70	73.00	-3	6,702	-0.04%
2022/03/22	0.1	71.70	0	0.00	72.80	0.1	6,628	0.00%
2022/03/21	2	71.90	2.1	72.18	71.90	-0.1	6,518	0.00%
2022/03/18	1	72.40	0	0.00	72.80	1	6,492	0.02%
2022/03/17	3	72.20	2	72.60	72.90	1	6,112	0.02%
2022/03/16	1.1	71.60	3	71.77	72.10	-1.9	5,956	-0.03%
2022/03/14	0	0.00	3	71.47	71.60	-3	5,755	-0.05%
2022/03/11	0	0.00	3	70.67	70.40	-3	5,584	-0.05%
2022/03/09	0	0.00	2	68.90	68.90	-2	5,413	-0.04%
2022/03/07	3	67.87	0	0.00	67.60	3	5,354	0.06%
2022/03/03	0	0.00	10	70.10	70.20	-10	5,392	-0.19%
2022/03/02	1	69.90	2	69.80	69.90	-1	5,409	-0.02%
2022/03/01	0	0.00	4	70.53	70.30	-4	5,422	-0.07%
2022/02/25	0	0.00	145	69.00	69.10	-145	5,328	-2.72%	大賣/鉅額交易
2022/02/24	1	69.00	4	68.50	69.00	-3	5,286	-0.06%
2022/02/21	1	69.50	0	0.00	70.10	1	5,236	0.02%
2022/02/16	0	0.00	1	69.70	69.80	-1	5,368	-0.02%
2022/02/14	5	69.50	0	0.00	69.60	5	5,494	0.09%
2022/02/11	2	70.50	0	0.00	70.60	2	5,513	0.04%
2022/02/08	0	0.00	1	69.70	69.70	-1	5,456	-0.02%
2022/02/07	3	68.70	5	68.80	69.60	-2	5,471	-0.04%
2022/01/26	2.2	69.61	1	69.30	69.30	1.2	5,489	0.02%
2022/01/25	5.2	69.65	0	0.00	69.90	5.2	5,829	0.09%
2022/01/21	0	0.00	5	70.00	70.40	-5	5,745	-0.09%
2022/01/20	1	70.90	13	70.75	70.90	-12	5,651	-0.21%
2022/01/19	6	70.63	5	70.80	71.00	1	5,613	0.02%
2022/01/18	0	70.20	2.6	70.15	70.40	-2.6	5,451	-0.05%
2022/01/14	0	0.00	0	69.10	69.00	0	5,171	0.00%
2022/01/13	0	0.00	0	69.00	69.30	0	5,198	0.00%
2022/01/12	0	0.00	1	68.90	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	0	68.80	69.10	0	5,242	0.00%
2022/01/10	0.1	68.80	0	0.00	68.80	0.1	5,236	0.00%
2022/01/05	1	68.80	0	0.00	68.90	1	5,207	0.02%
2022/01/04	4	68.55	0	0.00	68.30	4	5,251	0.08%
2021/12/30	0	0.00	5	69.08	69.10	-5	5,216	-0.10%
2021/12/28	0	0.00	3	69.30	69.40	-3	5,246	-0.06%
2021/12/24	0	0.00	2	68.70	68.70	-2	5,246	-0.04%
2021/12/23	5	68.70	13	68.60	68.70	-8	5,275	-0.15%
2021/12/22	7	68.70	6	68.60	68.50	1	5,294	0.02%
2021/12/20	0.6	68.00	0	0.00	68.50	0.6	5,312	0.01%
2021/12/15	0	0.00	1	67.70	67.70	-1	5,462	-0.02%
2021/12/13	1	67.40	0	0.00	67.40	1	5,502	0.02%
2021/12/10	6	67.97	0	0.00	67.90	6	5,489	0.11%
2021/12/09	2	68.00	4	67.65	68.00	-2	5,482	-0.04%
2021/12/07	4	66.83	0	0.00	66.80	4	5,387	0.07%
2021/12/03	0	0.00	1	66.70	66.40	-1	5,382	-0.02%
2021/12/02	3	66.70	0	0.00	66.40	3	5,331	0.06%
2021/11/26	0	0.00	1	67.50	67.30	-1	5,111	-0.02%
2021/11/25	71	68.00	0	0.00	67.80	71	5,201	1.37%
2021/11/24	71	68.00	1.1	68.10	68.10	69.9	5,184	1.35%
2021/11/23	5	68.40	0	0.00	68.30	5	5,190	0.10%
2021/11/22	0	0.00	3	68.20	68.20	-3	5,195	-0.06%
2021/11/19	0	0.00	8.1	68.08	68.10	-8.1	5,249	-0.15%
2021/11/18	3	68.50	2	68.40	68.30	1	5,245	0.02%
2021/11/17	4	68.30	1	68.20	68.00	3	5,224	0.06%
2021/11/16	1	68.20	0	0.00	68.40	1	5,203	0.02%
2021/11/15	6	68.15	1	68.10	68.00	5	5,251	0.10%
2021/11/12	4	67.45	7	67.29	67.70	-3	5,276	-0.06%
2021/11/11	11	67.71	3	67.93	67.90	8	5,244	0.15%
2021/11/10	17	68.47	3	68.47	68.40	14	5,304	0.26%
2021/11/08	1	68.20	0	0.00	68.50	1	5,461	0.02%
2021/11/05	2	68.80	7	68.49	69.00	-5	5,496	-0.09%
2021/11/04	1	69.30	0	0.00	69.30	1	5,483	0.02%
2021/11/03	11	69.46	2	69.50	69.50	9	5,504	0.16%
2021/11/02	13.1	69.91	14	70.03	69.30	-0.9	5,477	-0.02%
2021/11/01	0	0.00	6	67.58	68.10	-6	5,329	-0.11%
2021/10/29	1	67.60	0	0.00	68.00	1	5,344	0.02%
2021/10/28	12	67.70	11	67.80	67.90	1	5,340	0.02%
2021/10/27	0	0.00	0.2	67.50	67.70	-0.2	5,372	0.00%
2021/10/22	0	0.00	1	67.40	67.40	-1	5,540	-0.02%
2021/10/21	1	67.90	0	0.00	67.40	1	5,629	0.02%
2021/10/20	2	67.85	10	68.04	67.80	-8	5,599	-0.14%
2021/10/19	7	67.90	0	0.00	67.90	7	5,613	0.12%
2021/10/18	1	67.90	0	0.00	67.80	1	5,644	0.02%
2021/10/15	0	0.00	2	67.70	67.70	-2	5,681	-0.04%
2021/10/14	1	67.80	0	0.00	67.40	1	5,724	0.02%
2021/10/13	0	0.00	3	67.77	67.80	-3	5,744	-0.05%
2021/10/08	4	66.90	0	0.00	66.80	4	5,786	0.07%
2021/10/07	2	67.00	20	67.12	66.80	-18	5,886	-0.31%
2021/10/06	0	0.00	1	66.80	66.50	-1	6,001	-0.02%
2021/10/05	2	65.80	10	66.30	66.40	-8	6,142	-0.13%
2021/09/29	1	65.40	0	0.00	65.80	1	6,376	0.02%
2021/09/28	2	66.70	0	0.00	66.50	2	6,517	0.03%
2021/09/24	1	67.30	8	67.34	67.10	-7	6,925	-0.10%
2021/09/23	13	65.89	1	66.30	66.10	12	7,370	0.16%
2021/09/17	0	0.00	1	65.10	64.70	-1	7,717	-0.01%
2021/09/16	1	65.20	0	0.00	64.90	1	7,809	0.01%
2021/09/15	1	64.70	3	64.50	64.60	-2	7,936	-0.03%
2021/09/13	1	64.50	0	0.00	65.20	1	8,176	0.01%
2021/09/10	0	0.00	1	64.50	65.00	-1	8,303	-0.01%
2021/09/09	2	64.00	0	0.00	64.20	2	8,495	0.02%
2021/09/08	4	64.30	0	0.00	64.40	4	8,506	0.05%
2021/09/03	10	65.00	0	0.00	65.30	10	8,711	0.11%
2021/09/02	0	0.00	1	64.70	64.50	-1	8,730	-0.01%
2021/08/30	2	64.50	4	64.45	64.60	-2	8,683	-0.02%
2021/08/25	0	0.00	1	64.90	64.30	-1	8,778	-0.01%
2021/08/24	0	0.00	2	64.80	64.90	-2	8,764	-0.02%
2021/08/23	5	64.70	0	0.00	64.50	5	8,846	0.06%
2021/08/20	0	0.00	3	64.70	64.20	-3	8,974	-0.03%
2021/08/19	3	64.17	5	64.30	64.50	-2	9,122	-0.02%
2021/08/18	1	63.70	10	63.70	64.10	-9	9,144	-0.10%
2021/08/17	15	64.33	16	64.08	64.50	-1	9,221	-0.01%
2021/08/16	3.2	64.64	75	64.86	64.50	-71.8	9,212	-0.78%
2021/08/13	12	66.19	0	0.00	65.70	12	9,230	0.13%
2021/08/12	4	66.68	3	66.90	66.60	1	9,300	0.01%
2021/08/10	2	67.50	2	67.40	68.00	0	9,357	0.00%
2021/08/09	3	67.60	0	0.00	67.50	3	9,527	0.03%
2021/08/06	1	68.30	5	68.30	68.30	-4	9,564	-0.04%
2021/08/05	9.1	68.47	10	68.50	68.80	-0.9	9,788	-0.01%
2021/08/04	10	66.90	0.1	67.20	67.20	9.9	10,213	0.10%
2021/08/03	2	67.10	3	66.83	67.10	-1	10,434	-0.01%
2021/07/28	2	67.60	0	0.00	67.80	2	10,891	0.02%
2021/07/27	2.1	67.41	0	0.00	68.00	2.1	11,112	0.02%
2021/07/26	1	66.90	0	0.00	66.90	1	11,257	0.01%
2021/07/23	3	66.87	6	66.80	66.80	-3	11,392	-0.03%
2021/07/22	1	67.00	0	0.00	67.10	1	11,465	0.01%
2021/07/21	1	67.10	3	67.10	67.20	-2	11,550	-0.02%
2021/07/20	0	0.00	1	67.20	67.20	-1	11,656	-0.01%
2021/07/19	5	67.66	1	67.60	67.90	4	11,774	0.03%
2021/07/16	5	67.90	0	0.00	68.00	5	12,296	0.04%
2021/07/15	3	67.83	0	0.00	67.90	3	12,418	0.02%
2021/07/14	1	67.50	9	67.78	67.80	-8	12,453	-0.06%
2021/07/13	0	0.00	3	68.13	68.00	-3	12,488	-0.02%
2021/07/12	9	66.99	0	0.00	66.90	9	12,472	0.07%
2021/07/09	11	67.61	0	0.00	67.60	11	12,388	0.09%
2021/07/08	1	68.10	0	0.00	68.10	1	12,472	0.01%
2021/07/07	6	68.00	14	68.14	68.30	-8	12,569	-0.06%
2021/07/05	1	68.20	0	0.00	68.70	1	12,813	0.01%
2021/07/02	17	67.91	0	0.00	68.00	17	12,858	0.13%
2021/07/01	20	68.51	0	0.00	68.30	20	12,921	0.15%
2021/06/30	15	68.72	20	69.00	68.80	-5	12,878	-0.04%
2021/06/29	21	73.70	0	0.00	73.70	21	12,478	0.17%
2021/06/28	27	73.98	2	74.05	74.00	25	12,325	0.20%
2021/06/25	2	74.70	6	74.75	74.50	-4	12,356	-0.03%
2021/06/24	1	74.50	15	74.77	74.50	-14	12,490	-0.11%
2021/06/23	10	74.20	12	74.68	74.60	-2	13,119	-0.02%
2021/06/22	6	74.33	24.1	74.55	74.30	-18.1	13,325	-0.14%
2021/06/21	5	73.60	0	0.00	74.40	5	13,359	0.04%
2021/06/18	2	74.45	51	74.56	74.70	-49	13,457	-0.36%
2021/06/17	4	73.28	7	74.00	74.00	-3	13,494	-0.02%
2021/06/16	4	72.85	1	73.80	73.80	3	13,793	0.02%
2021/06/11	10	72.48	13.1	72.47	72.30	-3.1	14,259	-0.02%
2021/06/10	0	0.00	1.5	72.80	73.00	-1.5	14,363	-0.01%
2021/06/09	21	72.84	0	0.00	72.70	21	14,498	0.14%
2021/06/08	0	0.00	3	73.30	73.50	-3	14,816	-0.02%
2021/06/07	1	72.90	30	72.90	72.90	-29	15,404	-0.19%
2021/06/04	5	73.20	0	0.00	73.40	5	15,470	0.03%
2021/06/03	15	73.57	0	0.00	73.50	15	15,584	0.10%
2021/06/02	10	73.40	0.1	73.50	73.60	9.9	15,739	0.06%
2021/06/01	5	73.70	4	73.60	73.80	1	15,892	0.01%
2021/05/31	5	72.80	0	0.00	73.50	5	15,999	0.03%
2021/05/28	2	73.20	26	73.20	73.20	-24	16,099	-0.15%
2021/05/27	13	72.55	1	72.50	73.20	12	16,226	0.07%
2021/05/26	1	73.00	3.1	73.40	73.30	-2.1	16,505	-0.01%
2021/05/25	0	0.00	1	72.70	72.90	-1	16,687	-0.01%
2021/05/21	5	72.10	34	72.55	72.50	-29	16,964	-0.17%
2021/05/20	2	72.20	30	72.25	72.10	-28	17,089	-0.16%
2021/05/19	1	71.50	11	71.50	71.50	-10	17,153	-0.06%
2021/05/18	6	69.10	15	69.79	70.20	-9	17,358	-0.05%
2021/05/17	22	67.90	11	69.05	68.40	11	17,964	0.06%
2021/05/14	41	70.50	0	0.00	70.60	41	17,941	0.23%
2021/05/13	12	69.83	1	70.20	70.10	11	18,054	0.06%
2021/05/12	36	70.74	100.5	71.48	71.10	-64.5	17,959	-0.36%
2021/05/11	42	69.63	1	69.70	69.30	41	17,558	0.23%
2021/05/10	3	70.60	2	70.80	70.60	1	17,580	0.01%
2021/05/07	0	0.00	2	70.75	71.10	-2	18,197	-0.01%
2021/05/06	13	70.33	1	70.80	69.70	12	19,274	0.06%
2021/05/05	18	71.09	2	71.40	70.80	16	19,804	0.08%
2021/05/04	7	71.57	68.4	71.41	71.50	-61.4	20,037	-0.31%
2021/05/03	28	72.62	1	72.80	72.20	27	20,055	0.13%
2021/04/29	1	73.70	12	73.88	73.60	-11	20,347	-0.05%
2021/04/28	0.1	73.70	0	0.00	73.60	0.1	20,672	0.00%
2021/04/27	29	73.30	1	73.20	73.30	28	21,355	0.13%
2021/04/26	39.2	73.62	4	73.58	73.60	35.2	21,679	0.16%
2021/04/23	6.2	73.87	7	74.16	73.90	-0.8	22,419	0.00%
2021/04/22	15	74.77	46.4	74.82	74.10	-31.4	24,604	-0.13%
2021/04/21	10.2	73.71	7.4	74.26	74.30	2.8	25,484	0.01%
2021/04/20	50	73.67	0	0.00	74.00	50	26,144	0.19%
2021/04/19	3	73.73	4	73.68	73.80	-1	26,288	0.00%
2021/04/16	0	0.00	1.8	73.70	73.50	-1.8	26,368	-0.01%
2021/04/15	1	72.90	3	73.07	73.00	-2	26,429	-0.01%
2021/04/14	10	72.60	2.4	72.65	73.20	7.6	26,434	0.03%
2021/04/13	4.2	72.62	6.3	72.92	72.50	-2.1	26,365	-0.01%
2021/04/12	6	72.83	4	72.92	72.70	2	26,479	0.01%
2021/04/09	15	73.37	8	73.49	73.30	7	26,461	0.03%
2021/04/08	4	73.70	19.5	73.76	73.60	-15.5	26,327	-0.06%
2021/04/07	17	72.72	13.2	72.78	72.80	3.8	26,181	0.01%
2021/04/06	13	73.29	2	73.35	73.00	11	26,030	0.04%
2021/04/01	13	73.58	18.1	73.55	73.50	-5.1	25,829	-0.02%
2021/03/31	7	74.17	1.1	73.92	74.10	5.9	25,726	0.02%
2021/03/30	8	73.51	1	73.70	73.70	7	25,623	0.03%
2021/03/29	4	73.80	2	73.50	73.60	2	25,510	0.01%
2021/03/26	46.1	73.93	7.3	73.87	73.80	38.8	25,357	0.15%
2021/03/25	21	75.00	24	75.55	75.70	-3	24,820	-0.01%
2021/03/24	4	74.33	4	74.13	74.20	0	24,692	0.00%
2021/03/23	10	73.70	9.5	73.85	74.00	0.5	24,594	0.00%
2021/03/22	9	74.11	0	0.00	74.00	9	24,491	0.04%
2021/03/19	10	73.86	8	74.63	75.00	2	24,545	0.01%
2021/03/18	8	74.00	11	74.03	74.30	-3	24,358	-0.01%
2021/03/17	37	72.34	25.6	72.43	72.30	11.4	24,366	0.05%
2021/03/16	5	71.68	4	71.88	71.50	1	24,370	0.00%
2021/03/15	11	71.05	3	71.17	71.50	8	24,405	0.03%
2021/03/12	18	71.23	1	71.60	71.40	17	24,426	0.07%
2021/03/11	20	71.40	3.1	71.53	72.00	17	24,483	0.07%
2021/03/10	5	74.26	10	74.08	73.90	-5	23,998	-0.02%
2021/03/09	2	72.95	6.5	72.94	72.80	-4.5	23,975	-0.02%
2021/03/08	2	73.40	1	73.60	73.20	1	23,979	0.00%
2021/03/05	3	73.70	3	73.72	73.50	0	23,936	0.00%
2021/03/04	5	74.60	0	0.00	74.30	5	23,982	0.02%
2021/03/03	2	75.10	0	0.00	75.50	2	23,918	0.01%
2021/03/02	8	74.29	10.2	74.11	73.90	-2.2	23,861	-0.01%
2021/02/26	10	74.77	3	75.07	74.60	7	23,754	0.03%
2021/02/25	16	76.02	15.5	76.39	75.90	0.5	23,456	0.00%
2021/02/24	15	76.01	3	76.39	76.00	12	23,325	0.05%
2021/02/23	3	75.17	4	75.18	75.10	-1	23,270	0.00%
2021/02/22	7	76.01	8	75.77	75.80	-1	23,118	0.00%
2021/02/19	7	75.36	2	76.00	76.10	5	22,985	0.02%
2021/02/18	19	74.79	6.8	75.12	75.40	12.2	22,853	0.05%
2021/02/17	46	75.62	5.7	75.59	75.20	40.3	22,678	0.18%
2021/02/05	5	78.46	10	78.57	78.40	-5	22,274	-0.02%
2021/02/04	4	78.65	22	78.34	78.90	-18	22,157	-0.08%
2021/02/03	2	78.25	22.6	78.35	78.20	-20.6	22,161	-0.09%
2021/02/02	8	78.45	3.9	78.64	78.10	4.1	22,341	0.02%
2021/02/01	28.1	77.96	22.1	77.73	78.00	6.1	22,368	0.03%
2021/01/29	23	80.29	4	79.83	78.40	19	22,106	0.09%
2021/01/28	22	81.65	59	81.38	81.50	-37	21,406	-0.17%
2021/01/27	12	80.98	22	80.84	81.10	-10	20,213	-0.05%
2021/01/26	8.1	78.60	6	78.55	77.70	2.1	19,412	0.01%
2021/01/25	2.2	77.62	3	77.63	78.00	-0.9	19,027	0.00%
2021/01/22	5	76.92	8.2	77.53	77.60	-3.2	18,789	-0.02%
2021/01/21	4.1	76.96	22	76.89	77.00	-17.9	18,280	-0.10%
2021/01/20	56	77.03	48.1	76.19	76.00	8	17,816	0.04%
2021/01/19	13.2	78.85	9.1	79.40	79.00	4.1	17,029	0.02%
2021/01/18	42.1	79.05	23	79.27	79.00	19.1	16,570	0.11%
2021/01/15	178.1	82.25	179	80.80	80.40	-1	15,678	-0.01%	大買/大賣/
2021/01/14	18	76.73	141	75.83	77.90	-123	13,423	-0.92%	大賣/鉅額交易
2021/01/13	23.2	70.92	81	70.10	70.90	-57.9	12,034	-0.48%
2021/01/12	11.1	66.97	0	0.00	67.50	11.1	11,175	0.10%
2021/01/11	23.4	66.93	0	0.00	67.30	23.4	10,964	0.21%
2021/01/08	1	67.60	0	0.00	67.40	1	10,765	0.01%
2021/01/07	33	66.82	0	0.00	66.80	33	10,613	0.31%
2021/01/06	12	66.80	10	66.70	66.70	2	10,633	0.02%
2021/01/05	57	67.41	0	0.00	66.80	57	10,501	0.54%
2021/01/04	70	67.16	3	67.33	68.00	67	10,269	0.65%
2020/12/31	30	67.23	0	0.00	67.30	30	10,070	0.30%
2020/12/30	1	66.60	0	0.00	67.50	1	10,034	0.01%
2020/12/25	0	0.00	8	67.71	67.80	-8	9,956	-0.08%
2020/12/23	0	0.00	0.2	66.70	66.80	-0.2	9,889	0.00%
2020/12/21	6	66.13	0	0.00	66.20	6	9,896	0.06%
2020/12/18	2	66.70	0	0.00	66.70	2	9,762	0.02%
2020/12/17	2	67.65	0	0.00	67.90	2	9,618	0.02%
2020/12/16	4	68.35	3	67.90	68.50	1	9,602	0.01%
2020/12/15	19	67.99	11	67.62	67.30	8	9,669	0.08%
2020/12/14	2	70.10	4	70.30	69.60	-2	9,443	-0.02%
2020/12/11	3	70.33	32	70.60	69.90	-29	9,331	-0.31%
2020/12/10	0	0.00	10	69.14	69.40	-10	8,938	-0.11%
2020/12/09	4	68.88	1	69.40	69.40	3	8,781	0.03%
2020/12/08	5	68.40	2	68.35	68.40	3	8,606	0.03%
2020/12/07	2	67.80	17	68.26	68.80	-15	8,455	-0.18%
2020/12/04	5	66.44	2	66.50	66.60	3	8,094	0.04%
2020/12/03	1	66.40	1	66.40	66.10	0	8,018	0.00%
2020/12/02	5	65.94	33	66.37	66.40	-28	7,971	-0.35%
2020/12/01	15	65.14	1	64.90	65.50	14	7,857	0.18%
2020/11/30	23	65.74	5	66.60	65.30	18	7,741	0.23%
2020/11/27	5	66.48	5	66.44	66.50	0	7,551	0.00%
2020/11/26	2	66.30	6	66.18	66.50	-4	7,521	-0.05%
2020/11/25	6	66.00	3	66.00	65.90	3	7,510	0.04%
2020/11/24	5	66.14	2	66.35	66.20	3	7,477	0.04%
2020/11/23	9	65.84	0	0.00	65.90	9	7,358	0.12%
2020/11/20	7	66.04	10	65.81	65.60	-3	7,246	-0.04%
2020/11/19	11	65.09	2	65.00	65.00	9	7,129	0.13%
2020/11/18	5	65.02	6	65.12	65.30	-1	7,205	-0.01%
2020/11/16	6	64.93	3	65.03	65.00	3	7,368	0.04%
2020/11/13	5.2	63.75	2	64.10	64.10	3.2	7,365	0.04%
2020/11/12	3	62.10	0	0.00	62.30	3	7,281	0.04%
2020/11/11	0	0.00	20.3	61.36	62.50	-20.3	7,841	-0.26%
2020/11/10	22.3	60.19	1	60.30	60.30	21.3	8,501	0.25%
2020/11/09	20	61.09	1	60.90	60.90	19	8,160	0.23%
2020/11/06	6	62.28	0	0.00	62.20	6	7,951	0.08%
2020/11/04	3	62.07	0	0.00	62.30	3	8,066	0.04%
2020/11/03	6	62.52	0	0.00	62.40	6	8,181	0.07%
2020/11/02	2	61.50	0	0.00	62.20	2	8,331	0.02%
2020/10/30	1	61.60	0	0.00	61.50	1	8,537	0.01%
2020/10/28	1	62.60	0	0.00	62.30	1	8,639	0.01%
2020/10/27	0	0.00	1	62.20	62.50	-1	8,706	-0.01%
2020/10/26	1	62.40	1	62.30	62.30	0	8,767	0.00%
2020/10/23	2	62.40	4	62.50	62.40	-2	8,830	-0.02%
2020/10/22	1	62.20	10	62.50	62.30	-9	8,865	-0.10%
2020/10/21	11	63.21	0	0.00	62.80	11	8,820	0.12%
2020/10/20	1.1	63.50	0	0.00	63.50	1.1	8,922	0.01%
2020/10/19	1	63.50	1	63.90	63.50	0	8,992	0.00%
2020/10/15	2	63.20	0	0.00	63.10	2	9,382	0.02%
2020/10/14	5	64.50	1	63.80	63.70	4	9,365	0.04%
2020/10/12	1	63.80	1	64.10	64.10	0	9,380	0.00%
2020/10/08	2	63.60	5	63.90	64.00	-3	9,392	-0.03%
2020/10/07	2	63.40	0	0.00	63.40	2	9,439	0.02%
2020/09/30	0	0.00	1	63.70	63.80	-1	9,703	-0.01%
2020/09/29	0	0.00	1	62.90	62.90	-1	9,763	-0.01%
2020/09/28	2	62.10	0	0.00	62.20	2	9,840	0.02%
2020/09/23	3	63.13	1	63.80	63.00	2	10,071	0.02%
2020/09/22	1	63.20	2	63.75	63.20	-1	10,826	-0.01%
2020/09/21	5	64.20	1	64.80	64.20	4	11,198	0.04%
2020/09/18	0	0.00	7	64.89	65.60	-7	11,465	-0.06%
2020/09/17	4	64.23	0	0.00	63.90	4	11,566	0.03%
2020/09/16	0	0.00	1	64.00	64.00	-1	11,769	-0.01%
2020/09/14	6	63.35	10	63.50	63.80	-4	12,033	-0.03%
2020/09/11	3	63.30	1	62.60	62.80	2	12,060	0.02%
2020/09/09	1	62.70	1	63.20	63.20	0	12,278	0.00%
2020/09/08	2	62.80	3	63.03	63.10	-1	12,530	-0.01%
2020/09/07	4	62.98	3	62.87	62.90	1	12,889	0.01%
2020/09/04	1	62.80	0	0.00	63.60	1	12,959	0.01%
2020/09/03	1	63.90	3	63.73	63.70	-2	13,012	-0.02%
2020/09/02	3	63.90	2	63.20	63.70	1	13,103	0.01%
2020/09/01	1	63.20	2	63.35	63.50	-1	13,101	-0.01%
2020/08/31	2	63.00	0	0.00	62.50	2	13,183	0.02%
2020/08/28	2	63.30	5	63.50	62.90	-3	13,242	-0.02%
2020/08/27	1	63.90	0	0.00	63.90	1	13,210	0.01%
2020/08/25	0	0.00	2	64.00	63.80	-2	13,476	-0.01%
2020/08/24	21	63.11	20	63.50	63.30	1	13,484	0.01%
2020/08/21	8	64.73	0	0.00	64.40	8	13,382	0.06%
2020/08/20	3	63.47	0	0.00	64.00	3	13,352	0.02%
2020/08/19	3	67.03	5	67.00	66.60	-2	13,179	-0.02%
2020/08/18	2	68.05	2	68.55	67.70	0	13,092	0.00%
2020/08/17	4	69.45	34	69.93	69.10	-30	13,050	-0.23%
2020/08/14	3	66.70	25	66.79	66.70	-22	12,536	-0.18%
2020/08/12	0	0.00	8	62.21	62.10	-8	11,973	-0.07%
2020/08/11	0	0.00	11	62.11	62.00	-11	12,059	-0.09%
2020/08/10	0	0.00	30	63.60	63.60	-30	12,418	-0.24%
2020/08/07	1	63.40	5	63.40	63.60	-4	12,421	-0.03%
2020/08/06	1	63.80	0	0.00	64.00	1	12,425	0.01%
2020/08/05	6	64.10	12	64.00	63.40	-6	12,453	-0.05%
2020/08/04	7	63.06	0	0.00	63.80	7	12,389	0.06%
2020/07/31	7	61.60	0	0.00	61.70	7	12,209	0.06%
2020/07/30	0	0.00	1	61.00	61.30	-1	12,140	-0.01%
2020/07/29	2	60.40	0	0.00	60.10	2	12,083	0.02%
2020/07/28	5	61.90	0	0.00	60.60	5	12,092	0.04%
2020/07/27	1	60.60	1	60.90	60.40	0	12,154	0.00%
2020/07/24	2	61.80	0	0.00	61.20	2	12,241	0.02%
2020/07/23	1	62.20	2	62.55	62.20	-1	12,237	-0.01%
2020/07/22	5	61.94	0	0.00	61.90	5	12,201	0.04%
2020/07/21	2	61.65	4	61.33	61.20	-2	12,219	-0.02%
2020/07/20	4	61.78	0	0.00	61.50	4	12,115	0.03%
2020/07/17	2	64.00	0	0.00	64.00	2	11,970	0.02%
2020/07/16	0	0.00	2	64.05	64.10	-2	12,076	-0.02%
2020/07/15	0	0.00	11	63.82	63.90	-11	12,107	-0.09%
2020/07/14	0	0.00	1	64.70	64.70	-1	12,193	-0.01%
2020/07/10	2	64.10	45	63.82	63.70	-43	12,339	-0.35%
2020/07/09	23	65.28	20	64.90	64.80	3	12,411	0.02%
2020/07/08	10	65.10	0	0.00	65.10	10	12,351	0.08%
2020/07/07	6	65.45	5	65.28	65.60	1	12,272	0.01%
2020/07/06	1	66.50	10	66.61	66.50	-9	12,140	-0.07%
2020/07/03	6	66.08	1	66.10	66.10	5	12,122	0.04%
2020/07/02	5	64.96	1	65.20	65.30	4	12,087	0.03%
2020/07/01	5	64.68	12	64.73	64.50	-7	12,103	-0.06%
2020/06/30	36	64.31	1	65.30	64.00	35	12,039	0.29%
2020/06/29	12	69.97	1	70.30	69.80	11	11,418	0.10%
2020/06/24	25	70.10	4	70.45	70.10	21	11,148	0.19%
2020/06/23	0	0.00	1	70.20	70.00	-1	11,187	-0.01%
2020/06/22	2	69.95	6	69.95	70.10	-4	10,980	-0.04%
2020/06/19	3	68.80	0.1	68.80	68.80	2.9	10,829	0.03%
2020/06/18	2	68.80	0	0.00	68.90	2	10,687	0.02%
2020/06/17	10	68.20	0	0.00	68.60	10	10,682	0.09%
2020/06/16	1	68.60	0	0.00	68.60	1	10,759	0.01%
2020/06/15	11	67.88	14	67.94	67.80	-3	10,819	-0.03%
2020/06/12	0	0.00	1	68.90	69.10	-1	10,733	-0.01%
2020/06/11	12.1	69.66	6	70.13	67.80	6.1	10,583	0.06%
2020/06/10	0	0.00	1	66.30	67.00	-1	10,270	-0.01%
2020/06/09	0	0.00	1	66.70	66.00	-1	10,382	-0.01%
2020/06/08	0	0.00	2	66.80	66.80	-2	10,395	-0.02%
2020/06/05	1	66.00	4	66.10	66.30	-3	10,372	-0.03%
2020/06/04	1	66.60	0	0.00	66.40	1	10,458	0.01%
2020/06/03	0	0.00	4	66.30	66.10	-4	10,478	-0.04%
2020/06/02	0	0.00	2	64.80	65.10	-2	10,380	-0.02%
2020/05/29	1	61.40	1	62.90	64.50	0	10,339	0.00%
2020/05/28	1	61.90	0	0.00	61.50	1	10,282	0.01%
2020/05/27	5	62.20	0	0.00	62.00	5	10,402	0.05%
2020/05/26	6	62.13	0	0.00	62.00	6	10,471	0.06%
2020/05/25	6	61.45	2	61.10	61.50	4	10,386	0.04%
2020/05/22	5	60.72	0	0.00	60.70	5	10,385	0.05%
2020/05/21	27	60.64	15	60.70	60.60	12	10,324	0.12%
2020/05/20	7	61.20	6	61.33	61.00	1	10,203	0.01%
2020/05/19	6	61.73	1	61.50	61.10	5	10,136	0.05%
2020/05/18	1	62.80	2	62.90	63.00	-1	9,912	-0.01%
2020/05/15	26	62.27	21	63.29	62.60	5	9,872	0.05%
2020/05/12	1	66.00	0	66.00	66.00	1	9,318	0.01%
2020/05/08	1	66.30	17	66.12	66.30	-16	9,157	-0.17%
2020/05/05	3	65.40	0	0.00	65.30	3	9,168	0.03%
2020/04/29	11	66.14	0	0.00	65.50	11	9,145	0.12%
2020/04/28	3	65.73	5	65.62	65.90	-2	9,085	-0.02%
2020/04/27	0	0.00	5	65.84	65.40	-5	9,228	-0.05%
2020/04/24	1	64.80	0	0.00	64.70	1	9,151	0.01%
2020/04/23	2	63.70	1	64.20	64.40	1	9,083	0.01%
2020/04/22	2	63.10	1	63.00	63.10	1	8,999	0.01%
2020/04/21	0	0.00	1	64.00	63.20	-1	8,908	-0.01%
2020/04/20	1	64.70	0	0.00	64.40	1	8,809	0.01%
2020/04/17	1	65.10	2	65.00	65.10	-1	8,824	-0.01%
2020/04/16	1	65.30	0	0.00	65.00	1	8,673	0.01%
2020/04/15	0	0.00	2	64.45	64.80	-2	8,597	-0.02%
2020/04/14	2	63.55	2	63.60	63.70	0	8,529	0.00%
2020/04/13	5	62.16	0	0.00	62.00	5	8,480	0.06%
2020/04/10	1	62.10	4	61.65	62.00	-3	8,483	-0.04%
2020/04/08	1	62.80	0	0.00	62.50	1	8,461	0.01%
2020/04/06	0	0.00	2	61.50	61.60	-2	8,244	-0.02%
2020/04/01	6	58.77	0	0.00	58.40	6	8,028	0.07%
2020/03/31	4	59.43	0	0.00	58.00	4	7,929	0.05%
2020/03/30	1	59.80	0	0.00	59.30	1	7,705	0.01%
2020/03/27	10	60.60	3	60.60	60.10	7	7,575	0.09%
2020/03/26	0	0.00	1	54.50	55.10	-1	7,245	-0.01%
2020/03/25	7	55.01	2	55.15	54.90	5	7,265	0.07%
2020/03/24	0	0.00	6	52.13	51.90	-6	7,242	-0.08%
2020/03/23	3	49.15	0	0.00	48.20	3	7,341	0.04%
2020/03/19	2	48.00	1	48.00	48.10	1	7,245	0.01%
2020/03/18	2	50.35	1	51.00	50.30	1	7,137	0.01%
2020/03/17	4	50.93	0	0.00	50.70	4	7,143	0.06%
2020/03/13	1	54.00	1	54.00	55.30	0	7,017	0.00%
2020/03/12	2	57.50	0	0.00	56.80	2	6,839	0.03%
2020/03/11	22	60.36	0	0.00	59.40	22	6,756	0.33%
2020/03/10	1	60.50	1	61.00	60.30	0	6,727	0.00%
2020/03/09	1	60.00	4	61.35	61.30	-3	6,612	-0.05%
2020/03/06	2	61.40	2	61.80	61.30	0	6,580	0.00%
2020/03/05	2	62.90	0	0.00	62.90	2	6,605	0.03%
2020/03/03	2	61.00	0	0.00	61.00	2	6,584	0.03%
2020/03/02	16	60.61	0	0.00	60.30	16	6,503	0.25%
2020/02/27	21	63.00	0	0.00	62.70	21	6,430	0.33%
2020/02/25	1	64.20	0	0.00	64.70	1	6,416	0.02%
2020/02/21	1	65.80	2	65.10	65.50	-1	6,652	-0.02%
2020/02/20	0	0.00	1	66.50	66.30	-1	6,815	-0.01%
2020/02/19	2	66.70	0.4	66.50	66.70	1.6	6,893	0.02%
2020/02/13	1	65.60	0	0.00	65.40	1	8,226	0.01%
2020/02/10	17	63.78	0	0.00	64.70	17	9,654	0.18%
2020/02/07	6	65.28	0	0.00	65.30	6	9,618	0.06%
2020/02/06	1	65.70	1	65.90	66.60	0	9,648	0.00%
2020/02/05	0	0.00	1	65.10	64.80	-1	9,685	-0.01%
2020/02/04	0	0.00	1	65.20	64.80	-1	9,735	-0.01%
2020/01/30	1	63.60	0	0.00	62.80	1	9,970	0.01%
2020/01/17	2	68.05	0	0.00	67.90	2	9,809	0.02%
2020/01/16	2	68.05	0	0.00	68.00	2	9,812	0.02%
2020/01/13	1	69.40	0	0.00	69.20	1	9,978	0.01%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/09	1	67.30	1	67.50	67.40	0	10,402	0.00%
2020/01/07	0	0.00	1	68.20	68.30	-1	10,325	-0.01%
2020/01/06	2	66.70	2	66.75	66.80	0	10,281	0.00%
2020/01/03	3	68.87	3	68.50	68.20	0	10,280	0.00%
2020/01/02	4	68.33	0	0.00	68.60	4	10,267	0.04%
2019/12/24	0	0.00	3.2	69.77	69.20	-3.2	10,415	-0.03%
2019/12/23	0	0.00	2	70.30	69.80	-2	10,403	-0.02%
2019/12/19	0	0.00	2	70.70	70.20	-2	10,340	-0.02%
2019/12/18	0	0.00	4	71.15	71.10	-4	10,264	-0.04%
2019/12/17	0	0.00	2	69.55	69.80	-2	10,110	-0.02%
2019/12/16	3	68.63	2	69.45	68.70	1	10,061	0.01%
2019/12/13	0	0.00	1	68.80	68.80	-1	10,081	-0.01%
2019/12/12	2	69.30	0	0.00	69.00	2	10,022	0.02%
2019/12/11	1	68.70	1	68.00	68.70	0	9,921	0.00%
2019/12/10	0	0.00	1	68.90	68.90	-1	9,860	-0.01%
2019/12/09	0	0.00	1	68.40	68.40	-1	9,870	-0.01%
2019/12/06	1	69.00	0	0.00	69.00	1	9,834	0.01%
2019/12/05	0	0.00	1	69.30	68.80	-1	9,812	-0.01%
2019/12/03	0	0.00	1	69.10	69.10	-1	9,735	-0.01%
2019/11/29	1	68.00	3	68.57	68.00	-2	9,533	-0.02%
2019/11/28	1	69.20	0	0.00	69.50	1	9,419	0.01%
2019/11/27	1	69.60	2	69.80	69.70	-1	9,548	-0.01%
2019/11/26	0	0.00	1	70.30	70.20	-1	9,489	-0.01%
2019/11/25	1	69.90	1	69.80	69.90	0	9,335	0.00%
2019/11/22	3	71.23	7	70.91	70.80	-4	9,321	-0.04%
2019/11/21	0	0.00	2	70.80	71.30	-2	9,256	-0.02%
2019/11/20	2	71.30	101	71.00	71.00	-99	9,097	-1.09%	大賣/
2019/11/19	11	70.50	16	70.56	70.70	-5	8,977	-0.06%
2019/11/15	11	70.44	3	69.57	69.80	8	8,659	0.09%
2019/11/14	4	70.33	115	69.57	70.00	-111	8,545	-1.30%	大賣/鉅額交易
2019/11/13	2	70.15	35	69.85	70.00	-33	8,312	-0.40%
2019/11/12	127	68.48	6	67.57	68.60	121	7,853	1.54%	大買/鉅額交易
2019/11/11	7	67.10	7	66.86	66.70	0	7,394	0.00%
2019/11/08	9	66.50	30	66.04	67.30	-21	7,023	-0.30%
2019/11/07	1	61.20	0	0.00	61.20	1	6,158	0.02%
2019/11/06	2	60.80	2	61.20	61.30	0	6,163	0.00%
2019/11/05	0	0.00	1	60.90	61.00	-1	6,181	-0.02%
2019/11/04	2	60.80	1	61.10	61.10	1	6,224	0.02%
2019/10/31	4	59.20	14	59.46	59.30	-10	6,190	-0.16%
2019/10/30	4	60.33	0	0.00	60.40	4	6,095	0.07%
2019/10/29	0	0.00	15	60.60	60.70	-15	6,217	-0.24%
2019/10/25	2	59.40	1	59.60	59.60	1	6,204	0.02%
2019/10/24	2	59.30	2	59.30	59.30	0	6,228	0.00%
2019/10/23	0	0.00	1	59.10	59.20	-1	6,267	-0.02%
2019/10/22	2	58.70	4	58.85	58.50	-2	6,216	-0.03%
2019/10/21	3	58.10	2	58.20	58.30	1	6,157	0.02%
2019/10/18	5	58.20	4	58.78	58.00	1	6,074	0.02%
2019/10/17	1	56.70	11	56.73	57.30	-10	5,714	-0.18%
2019/10/16	0	0.00	1	55.50	55.50	-1	5,511	-0.02%
2019/10/09	4	54.50	0	0.00	54.00	4	5,533	0.07%
2019/10/08	0.2	55.10	0	0.00	55.10	0.2	5,520	0.00%
2019/10/07	0	0.00	5	55.20	55.50	-5	5,520	-0.09%
2019/10/03	0	0.00	1	54.60	54.60	-1	5,499	-0.02%
2019/10/01	0	0.00	1	54.40	54.80	-1	5,504	-0.02%
2019/09/25	0	0.00	2	54.40	54.70	-2	5,464	-0.04%
2019/09/24	3	55.07	4	55.08	55.00	-1	5,499	-0.02%
2019/09/23	1	54.50	0	0.00	54.50	1	5,470	0.02%
2019/09/19	1	54.40	3	54.50	54.60	-2	5,456	-0.04%
2019/09/18	1	54.60	2	54.40	54.70	-1	5,436	-0.02%
2019/09/17	5	53.70	0	0.00	53.90	5	5,345	0.09%
2019/09/12	1	53.40	1	53.30	53.40	0	5,472	0.00%
2019/09/10	1	52.30	1	52.40	52.30	0	5,466	0.00%
2019/09/06	0	0.00	1	53.00	52.80	-1	5,458	-0.02%
2019/09/03	1	52.00	0	0.00	51.90	1	5,541	0.02%
2019/09/02	0	0.00	5.6	52.77	52.20	-5.6	5,567	-0.10%
2019/08/30	2	52.40	6	52.47	52.40	-4	5,581	-0.07%
2019/08/27	0	0.00	1	50.50	50.40	-1	5,391	-0.02%
2019/08/26	0	0.00	1	50.30	50.00	-1	5,427	-0.02%
2019/08/23	0	0.00	1	50.80	50.70	-1	5,469	-0.02%
2019/08/22	2	50.90	0	0.00	51.10	2	5,556	0.04%
2019/08/21	2	51.30	2	51.30	51.30	0	5,627	0.00%
2019/08/19	0	0.00	1	51.40	51.50	-1	5,590	-0.02%
2019/08/16	0	0.00	4	51.20	51.00	-4	5,592	-0.07%
2019/08/15	7	49.99	0	0.00	50.10	7	5,512	0.13%
2019/08/14	0	0.00	5	51.04	50.70	-5	5,523	-0.09%
2019/08/13	21	50.50	2	50.15	50.50	19	5,505	0.35%
2019/08/12	2	50.50	3	49.87	50.60	-1	5,493	-0.02%
2019/08/07	4	48.06	0	0.00	48.00	4	5,477	0.07%
2019/08/06	0	0.00	4	47.20	47.70	-4	5,537	-0.07%
2019/08/02	4	49.70	0	0.00	49.70	4	5,541	0.07%
2019/08/01	6	50.68	0	0.00	50.80	6	5,735	0.10%
2019/07/31	6	51.53	25	51.61	50.90	-19	6,001	-0.32%
2019/07/30	3	56.50	2	56.40	56.00	1	5,782	0.02%
2019/07/29	8	56.99	3	57.00	57.00	5	5,768	0.09%
2019/07/26	1	57.10	2	57.30	57.50	-1	5,731	-0.02%
2019/07/25	2	56.50	1	57.10	57.40	1	5,669	0.02%
2019/07/24	0	0.00	1	56.10	56.10	-1	5,675	-0.02%
2019/07/23	21	55.90	0	0.00	55.90	21	5,669	0.37%
2019/07/22	1	55.80	0	0.00	55.80	1	5,704	0.02%
2019/07/19	1	55.60	1	55.70	55.60	0	5,719	0.00%
2019/07/18	4	55.45	0	0.00	55.20	4	5,809	0.07%
2019/07/17	4	55.48	0	0.00	55.40	4	5,893	0.07%
2019/07/16	0	0.00	2	56.20	56.30	-2	5,932	-0.03%
2019/07/15	1	55.10	0	0.00	55.00	1	6,042	0.02%
2019/07/12	1	55.00	1	55.10	55.00	0	6,297	0.00%
2019/07/11	0	0.00	2	55.20	55.50	-2	6,804	-0.03%
2019/07/09	1	54.50	0	0.00	54.50	1	7,637	0.01%
2019/07/08	3	55.10	1	55.10	55.10	2	7,647	0.03%
2019/07/05	0	0.00	4	55.00	55.10	-4	7,660	-0.05%
2019/07/04	1	54.70	0	54.80	54.70	1	7,710	0.01%
2019/07/03	1	54.50	0	0.00	54.50	1	7,790	0.01%
2019/07/02	1	54.50	2	54.55	54.60	-1	7,808	-0.01%
2019/07/01	0	0.00	7	54.30	54.50	-7	7,840	-0.09%
2019/06/28	1	53.70	0	0.00	53.70	1	7,830	0.01%
2019/06/27	0	0.00	2	54.40	54.30	-2	7,899	-0.03%
2019/06/26	0	0.00	2	53.95	54.00	-2	7,916	-0.03%
2019/06/25	2	54.00	0	0.00	53.70	2	7,976	0.03%
2019/06/21	4	54.15	0	0.00	53.70	4	8,018	0.05%
2019/06/20	0	0.00	3	54.07	54.10	-3	7,932	-0.04%
2019/06/19	0	0.00	2	52.80	53.40	-2	7,889	-0.03%
2019/06/17	0	0.00	1	52.30	52.20	-1	7,877	-0.01%
2019/06/12	3	51.93	2	51.45	52.20	1	8,383	0.01%
2019/06/11	1	50.60	1	50.40	50.50	0	8,308	0.00%
2019/06/10	1	50.60	1	50.20	50.30	0	8,293	0.00%
2019/06/06	1	50.30	0	0.00	50.00	1	8,306	0.01%
2019/06/05	1	51.00	0	0.00	51.00	1	8,423	0.01%
2019/06/04	1	50.80	0	0.00	50.70	1	8,466	0.01%
2019/06/03	2	51.00	3	51.33	51.20	-1	8,513	-0.01%
2019/05/31	2	51.90	1	51.50	51.50	1	8,517	0.01%
2019/05/30	0	0.00	1	51.10	51.10	-1	8,440	-0.01%
2019/05/29	3	49.20	3	49.60	49.40	0	8,432	0.00%
2019/05/28	2.3	50.41	0	0.00	50.00	2.3	8,395	0.03%
2019/05/27	1	50.60	0	0.00	50.60	1	8,375	0.01%
2019/05/23	5	50.20	0	0.00	50.10	5	8,582	0.06%
2019/05/22	0	0.00	1	50.50	50.50	-1	8,627	-0.01%
2019/05/21	1	50.40	0	0.00	50.40	1	8,804	0.01%
2019/05/15	1	50.90	1	50.80	50.90	0	8,787	0.00%
2019/05/14	3	50.43	1	50.70	50.80	2	8,743	0.02%
2019/05/13	8	51.53	0	0.00	51.70	8	8,680	0.09%
2019/05/10	3	51.63	6	51.48	51.70	-3	8,645	-0.03%
2019/05/09	1	52.00	1	52.00	52.00	0	8,585	0.00%
2019/05/08	8	53.96	2	54.10	53.50	6	8,315	0.07%
2019/05/06	3	57.33	1	57.30	57.00	2	8,125	0.02%
2019/05/03	0	0.00	2	59.50	59.40	-2	7,979	-0.03%
2019/05/02	1	58.70	0	0.00	58.60	1	7,931	0.01%
2019/04/29	1	58.60	0	0.00	58.30	1	7,847	0.01%
2019/04/26	1	58.80	0	0.00	58.80	1	7,833	0.01%
2019/04/24	7	59.56	0	0.00	59.40	7	7,862	0.09%
2019/04/23	1	58.80	45	58.39	59.10	-44	7,782	-0.57%
2019/04/22	3	58.97	1	59.30	58.90	2	7,733	0.03%
2019/04/19	1	60.40	2	60.30	60.10	-1	7,713	-0.01%
2019/04/18	10	61.66	2	62.05	60.90	8	7,671	0.10%
2019/04/17	9	62.54	4	62.70	61.10	5	7,539	0.07%
2019/04/16	30	57.92	7	60.13	60.90	23	7,192	0.32%
2019/04/15	25	54.35	14	54.75	55.50	11	6,540	0.17%
2019/04/12	1	53.90	0	0.00	53.80	1	6,451	0.02%
2019/04/11	0	0.00	1	53.70	53.60	-1	6,445	-0.02%
2019/04/09	0	0.00	1	53.90	54.30	-1	6,410	-0.02%
2019/04/08	0	0.00	20	53.20	53.30	-20	6,352	-0.31%
2019/04/01	0	0.00	24	53.00	53.00	-24	6,228	-0.39%
2019/03/29	1	53.10	18	52.92	53.30	-17	6,099	-0.28%
2019/03/28	1	53.00	2	52.75	53.00	-1	6,067	-0.02%
2019/03/27	1	52.60	3	52.47	52.50	-2	6,037	-0.03%
2019/03/22	1	52.10	1	52.10	52.10	0	5,960	0.00%
2019/03/21	1	52.00	0	0.00	51.80	1	5,968	0.02%
2019/03/20	18	51.84	0	0.00	52.10	18	5,968	0.30%
2019/03/19	0	0.00	1	52.10	52.10	-1	5,944	-0.02%
2019/03/18	1	51.90	0	0.00	51.90	1	5,967	0.02%
2019/03/15	43	51.76	23	52.37	52.40	20	5,896	0.34%
2019/03/13	1	55.20	24	54.40	54.90	-23	5,595	-0.41%
2019/03/12	107	55.00	11	54.88	54.90	96	5,551	1.73%	大買/
2019/03/11	0	0.00	6	54.05	53.90	-6	5,506	-0.11%
2019/03/08	1	52.60	3	52.20	52.50	-2	5,387	-0.04%
2019/03/07	0	0.00	1	51.90	52.40	-1	5,432	-0.02%
2019/03/05	1	52.50	0	0.00	52.30	1	5,536	0.02%
2019/03/04	2	51.90	0	0.00	51.80	2	5,537	0.04%
2019/02/27	1	52.30	3	52.70	52.80	-2	5,499	-0.04%
2019/02/26	1	52.90	2	53.25	53.00	-1	5,490	-0.02%
2019/02/25	1	53.30	1	53.30	53.70	0	5,416	0.00%
2019/02/22	2	52.50	1	52.90	52.90	1	5,346	0.02%
2019/02/21	31	52.75	0	0.00	52.50	31	5,238	0.59%
2019/02/20	2	52.15	2	52.00	52.50	0	5,169	0.00%
2019/02/19	3	51.80	0	0.00	51.50	3	5,040	0.06%
2019/02/18	3	51.30	0	0.00	51.20	3	5,006	0.06%
2019/02/14	3	51.03	0	0.00	50.60	3	5,132	0.06%
2019/02/13	1	50.80	0	0.00	50.70	1	5,154	0.02%
2019/02/12	1	51.30	0	0.00	51.00	1	5,228	0.02%
2019/02/11	0	0.00	1	52.80	51.00	-1	5,259	-0.02%
2019/01/30	2	51.55	1	51.30	51.80	1	5,336	0.02%
2019/01/29	1	50.90	0	0.00	51.40	1	5,462	0.02%
2019/01/28	7	51.59	6	51.18	51.50	1	5,462	0.02%
2019/01/25	0	0.00	10	50.50	51.00	-10	5,457	-0.18%
2019/01/22	10	49.00	0	0.00	49.00	10	5,401	0.19%
2019/01/21	2	49.25	0	0.00	49.00	2	5,495	0.04%
2019/01/15	0	0.00	2	48.88	48.90	-2	5,593	-0.04%
2019/01/11	1	48.25	0	0.00	48.10	1	5,548	0.02%
2019/01/07	1	48.70	0	0.00	48.50	1	5,269	0.02%
2018/12/24	27	49.55	24	49.50	50.60	3	5,738	0.05%
2018/12/21	12	50.03	0	0.00	50.40	12	5,986	0.20%
2018/12/20	4	49.90	0	0.00	49.90	4	6,148	0.07%
2018/12/19	0	0.00	1	51.20	50.90	-1	6,290	-0.02%
2018/12/18	2	50.60	1	50.70	50.70	1	6,314	0.02%
2018/12/17	0	0.00	11	51.25	51.30	-11	6,491	-0.17%
2018/12/14	10	50.60	0	0.00	50.70	10	6,565	0.15%
2018/12/12	0	0.00	2	51.30	51.20	-2	6,605	-0.03%
2018/12/11	12	50.15	0	0.00	50.30	12	6,679	0.18%
2018/12/07	1	51.00	1	50.70	50.80	0	6,982	0.00%
2018/12/06	2	51.20	0	0.00	50.10	2	7,050	0.03%
2018/12/04	7	53.86	9	53.66	53.80	-2	7,131	-0.03%
2018/12/03	3	54.07	0	0.00	54.10	3	7,168	0.04%
2018/11/30	0	0.00	19	52.57	52.30	-19	7,220	-0.26%
2018/11/29	3	53.70	0	0.00	52.40	3	7,230	0.04%
2018/11/28	2	53.20	3	53.07	53.00	-1	7,195	-0.01%
2018/11/27	0	0.00	10	51.20	51.30	-10	7,127	-0.14%
2018/11/26	0	0.00	25	50.73	50.80	-25	7,191	-0.35%
2018/11/23	11	49.75	0	0.00	49.70	11	7,236	0.15%
2018/11/19	0	0.00	11	52.28	52.50	-11	7,236	-0.15%
2018/11/16	1	50.90	1	50.90	51.00	0	7,258	0.00%
2018/11/13	11	48.55	1	51.50	51.20	10	7,356	0.14%
2018/11/12	36	51.24	0	51.50	51.10	36	7,337	0.49%
2018/11/09	13	50.99	0	0.00	52.20	13	7,313	0.18%
2018/11/08	18	52.17	1	51.90	51.90	17	7,210	0.24%
2018/11/07	3	51.23	1	51.40	51.30	2	7,148	0.03%
2018/11/06	5	52.84	1	53.40	51.90	4	7,093	0.06%
2018/11/05	1	54.50	0	0.00	54.40	1	7,198	0.01%
2018/11/02	2	54.80	1	55.30	55.40	1	7,214	0.01%
2018/11/01	2	55.50	0	0.00	56.00	2	7,235	0.03%
2018/10/30	0	0.00	1	54.40	54.40	-1	7,357	-0.01%
2018/10/26	1	54.40	2	54.45	54.50	-1	7,431	-0.01%
2018/10/25	1	53.50	8	53.00	54.10	-7	7,509	-0.09%
2018/10/24	0	0.00	2	55.50	54.60	-2	7,636	-0.03%
2018/10/23	1	54.80	0	0.00	54.00	1	7,746	0.01%
2018/10/22	6	56.67	2	57.10	56.90	4	7,885	0.05%
2018/10/19	0	0.00	16	56.55	57.50	-16	8,008	-0.20%
2018/10/18	0	0.00	1	57.20	57.20	-1	8,069	-0.01%
2018/10/16	0	0.00	3	54.90	56.80	-3	8,138	-0.04%
2018/10/12	2	53.40	0	0.00	53.90	2	8,204	0.02%
2018/10/11	1	53.90	1	54.80	53.80	0	8,194	0.00%
2018/10/09	6	60.02	3	59.90	59.60	3	8,068	0.04%
2018/10/08	0	0.00	1	61.30	60.60	-1	8,084	-0.01%
2018/10/05	0	0.00	3	61.10	61.30	-3	8,095	-0.04%
2018/10/04	0	0.00	1	60.30	60.90	-1	8,056	-0.01%
2018/10/02	3	61.00	19	61.05	61.00	-16	7,960	-0.20%
2018/10/01	7	61.47	1	61.70	61.70	6	7,920	0.08%
2018/09/28	17	60.76	4	60.85	61.10	13	7,917	0.16%
2018/09/27	12	60.64	16	60.89	60.90	-4	7,811	-0.05%
2018/09/26	16	62.14	0	0.00	62.10	16	7,624	0.21%
2018/09/21	2	62.80	0	0.00	65.10	2	7,541	0.03%
2018/09/20	3	64.20	0	0.00	63.60	3	7,445	0.04%
2018/09/19	0	0.00	3	65.30	65.50	-3	7,535	-0.04%
2018/09/18	0	0.00	1	64.40	64.90	-1	7,627	-0.01%
2018/09/14	1	65.30	17	65.21	65.60	-16	7,751	-0.21%
2018/09/13	0	0.00	11	60.15	60.90	-11	7,565	-0.15%
2018/09/12	10	60.10	1	59.60	60.10	9	7,568	0.12%
2018/09/11	2	59.50	3	59.60	59.90	-1	7,571	-0.01%
2018/09/10	8	59.39	4	58.90	58.80	4	7,639	0.05%
2018/09/07	2	61.55	2	61.30	61.20	0	7,704	0.00%
2018/09/06	6	63.00	1	62.60	62.50	5	7,709	0.06%
2018/09/05	5	64.06	0	0.00	63.90	5	7,699	0.06%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	3	65.10	2	65.10	65.20	1	7,769	0.01%
2018/08/31	2	64.40	8	66.05	66.20	-6	7,945	-0.08%
2018/08/30	11	65.20	0	0.00	64.50	11	7,987	0.14%
2018/08/29	1	66.00	5	65.94	66.00	-4	8,020	-0.05%
2018/08/28	0	0.00	4	65.30	65.20	-4	8,081	-0.05%
2018/08/27	0	0.00	3	64.40	64.50	-3	8,153	-0.04%
2018/08/24	3	63.20	2	63.45	63.70	1	8,186	0.01%
2018/08/23	1	63.90	0	0.00	64.20	1	8,431	0.01%
2018/08/22	4	63.95	0	0.00	64.50	4	8,521	0.05%
2018/08/21	4	64.05	1	64.60	64.30	3	8,490	0.04%
2018/08/20	4	65.65	1	66.10	65.60	3	8,393	0.04%
2018/08/17	5	65.58	0	0.00	65.40	5	8,433	0.06%
2018/08/16	1	66.20	1	65.90	66.50	0	8,397	0.00%
2018/08/15	11	67.85	11	67.10	67.20	0	8,421	0.00%
2018/08/14	1	68.30	0	0.00	68.50	1	8,448	0.01%
2018/08/13	11	68.23	45	68.38	67.80	-34	8,510	-0.40%
2018/08/10	3	68.70	18	68.22	69.00	-15	8,628	-0.17%
2018/08/09	3	66.70	0	0.00	66.70	3	8,437	0.04%
2018/08/08	2	66.65	0	0.00	66.60	2	8,460	0.02%
2018/08/06	10	66.38	0	0.00	66.00	10	8,446	0.12%
2018/08/03	7	66.66	0	0.00	66.70	7	8,554	0.08%
2018/08/01	2	67.50	10	67.50	67.50	-8	8,558	-0.09%
2018/07/31	1	67.70	5	67.72	68.10	-4	8,505	-0.05%
2018/07/30	5	66.28	10	66.41	66.50	-5	8,359	-0.06%
2018/07/27	2	69.00	7	68.90	69.20	-5	8,238	-0.06%
2018/07/26	14	68.09	0	0.00	67.90	14	8,051	0.17%
2018/07/24	1	68.70	1	68.80	69.10	0	7,906	0.00%
2018/07/23	1	68.60	3	69.20	69.30	-2	7,861	-0.03%
2018/07/20	0	0.00	2	67.80	68.40	-2	7,839	-0.03%
2018/07/19	1	67.60	1	68.30	67.30	0	7,779	0.00%
2018/07/18	0	0.00	2	67.25	67.20	-2	7,784	-0.03%
2018/07/17	1	65.20	1	66.70	66.70	0	7,697	0.00%
2018/07/13	0	0.00	6	63.90	64.00	-6	7,622	-0.08%
2018/07/12	1	63.40	3	63.00	63.10	-2	7,629	-0.03%
2018/07/11	1	62.80	0	0.00	62.60	1	7,681	0.01%
2018/07/10	0	0.00	1	63.50	63.80	-1	7,740	-0.01%
2018/07/09	3	62.50	3	63.10	62.90	0	7,748	0.00%
2018/07/06	5	62.28	0	0.00	62.40	5	7,827	0.06%
2018/07/05	3	63.37	0	0.00	63.10	3	7,836	0.04%
2018/07/04	0	0.00	4	63.43	63.40	-4	7,894	-0.05%
2018/07/03	3	62.80	0	63.00	63.00	3	8,002	0.04%
2018/07/02	2	62.75	1	62.30	62.70	1	8,029	0.01%
2018/06/29	0	0.00	6	61.90	62.70	-6	7,960	-0.08%
2018/06/28	8	60.83	9	60.80	60.90	-1	7,855	-0.01%
2018/06/27	2	62.20	0	0.00	62.00	2	7,719	0.03%
2018/06/26	7	63.14	0	0.00	62.10	7	7,654	0.09%
2018/06/25	2	64.00	0	0.00	63.80	2	7,524	0.03%
2018/06/22	3	64.60	0	0.00	65.00	3	7,433	0.04%
2018/06/21	3	66.00	0	0.00	66.00	3	7,359	0.04%
2018/06/20	0	0.00	3	66.40	67.00	-3	7,443	-0.04%
2018/06/19	3	65.10	0	0.00	65.30	3	7,395	0.04%
2018/06/15	3	66.20	0	0.00	66.20	3	7,276	0.04%
2018/06/13	2	66.80	0	0.00	66.70	2	7,133	0.03%
2018/06/12	1	67.50	1	67.70	67.30	0	7,456	0.00%
2018/06/11	3	67.37	0	0.00	67.80	3	7,380	0.04%
2018/06/08	7	68.16	0	0.00	67.90	7	7,316	0.10%
2018/06/07	0	0.00	1	68.20	67.80	-1	7,122	-0.01%
2018/06/06	1	68.50	1	68.10	68.50	0	7,133	0.00%
2018/06/05	0	0.00	2	67.10	67.30	-2	7,043	-0.03%
2018/06/01	1	64.10	0	0.00	64.90	1	6,869	0.01%
2018/05/31	2	64.70	0.2	64.10	63.30	1.8	6,838	0.03%
2018/05/30	1	65.30	0	0.00	65.00	1	6,577	0.02%
2018/05/28	0	0.00	1	66.00	66.00	-1	6,483	-0.02%
2018/05/24	3	64.53	0	0.00	65.00	3	6,445	0.05%
2018/05/22	1	65.20	0	0.00	65.00	1	6,467	0.02%
2018/05/21	2	64.90	2	64.65	65.00	0	6,557	0.00%
2018/05/18	3	65.37	1	66.10	65.00	2	6,557	0.03%
2018/05/17	1	67.30	0	0.00	67.20	1	6,511	0.02%
2018/05/15	2	67.20	0	0.00	66.90	2	6,665	0.03%
2018/05/14	1	67.30	19	67.00	67.50	-18	6,849	-0.26%
2018/05/11	11	67.24	11	67.17	67.00	0	6,863	0.00%
2018/05/10	0	0.00	3	68.77	68.60	-3	6,723	-0.04%
2018/05/09	15	68.71	7	69.33	68.90	8	6,771	0.12%
2018/05/08	12	69.81	1	69.90	70.00	11	6,748	0.16%
2018/05/03	2	70.80	3	70.50	70.70	-1	7,117	-0.01%
2018/04/27	1	68.70	4	68.50	68.70	-3	7,337	-0.04%
2018/04/25	4	68.53	0	0.00	68.60	4	7,458	0.05%
2018/04/24	7	69.10	1	70.30	69.10	6	7,537	0.08%
2018/04/23	3	70.63	2	70.10	70.40	1	7,618	0.01%
2018/04/20	4	70.40	0	0.00	70.50	4	7,670	0.05%
2018/04/19	12	69.78	0	0.00	69.50	12	7,699	0.16%
2018/04/18	7	69.51	0	0.00	69.10	7	7,853	0.09%
2018/04/17	1	69.80	1	70.00	69.00	0	7,917	0.00%
2018/04/16	1	71.10	0	0.00	70.30	1	7,869	0.01%
2018/04/11	0	0.00	2	72.50	71.80	-2	7,980	-0.03%
2018/04/10	2	72.00	0	0.00	71.80	2	8,034	0.02%
2018/04/09	0	72.60	30	72.60	72.20	-30	8,039	-0.37%
2018/04/03	8	72.30	0	0.00	72.00	8	7,974	0.10%
2018/04/02	0	0.00	0.1	73.00	72.80	-0.1	7,947	0.00%
2018/03/30	0	0.00	10	73.50	73.20	-10	8,034	-0.12%
2018/03/28	2	73.50	0	0.00	73.50	2	7,982	0.03%
2018/03/27	1	74.10	0	0.00	73.80	1	7,985	0.01%
2018/03/26	1	72.70	10	72.90	73.50	-9	8,013	-0.11%
2018/03/23	17	73.66	1	73.30	73.50	16	8,130	0.20%
2018/03/21	1	74.70	0	0.00	74.50	1	8,290	0.01%
2018/03/20	0	0.00	1	75.10	74.90	-1	8,420	-0.01%
2018/03/19	2	75.30	0	0.00	75.50	2	8,424	0.02%
2018/03/16	5	74.00	1	75.20	76.10	4	8,395	0.05%
2018/03/15	22	75.82	0	0.00	76.00	22	8,184	0.27%
2018/03/14	0	0.00	45	76.38	76.50	-45	8,309	-0.54%
2018/03/13	0	0.00	4	77.08	77.30	-4	8,494	-0.05%
2018/03/12	11	76.22	3	77.40	77.40	8	8,568	0.09%
2018/03/09	11	74.86	0	0.00	75.00	11	8,656	0.13%
2018/03/08	1	74.50	5	74.00	74.20	-4	8,821	-0.05%
2018/03/02	34	74.08	0	0.00	74.20	34	9,334	0.36%
2018/02/27	0	0.00	1	75.30	75.00	-1	9,553	-0.01%
2018/02/26	1	75.80	2	75.60	74.90	-1	9,606	-0.01%
2018/02/23	0	0.00	2	75.15	75.60	-2	9,770	-0.02%
2018/02/22	3	74.13	0	0.00	73.70	3	9,939	0.03%
2018/02/21	0	0.00	8	74.90	76.00	-8	9,970	-0.08%
2018/02/09	3	70.67	1	71.90	73.40	2	10,206	0.02%
2018/02/08	0	0.00	3	72.60	72.00	-3	10,208	-0.03%
2018/02/07	4	73.55	1	74.40	73.60	3	10,332	0.03%
2018/02/06	10	72.61	1	72.60	71.50	9	10,314	0.09%
2018/02/05	0	0.00	5	77.00	77.00	-5	10,248	-0.05%
2018/01/31	4	79.00	0	79.00	79.00	4	10,408	0.04%
2018/01/30	1	80.00	2	80.50	79.90	-1	10,369	-0.01%
2018/01/29	1	78.30	0	0.00	78.50	1	10,080	0.01%
2018/01/25	0	0.00	5	78.42	79.00	-5	10,070	-0.05%
2018/01/24	2	77.60	0	0.00	77.60	2	9,969	0.02%
2018/01/23	0	0.00	5	78.20	78.00	-5	10,000	-0.05%
2018/01/22	0	0.00	2	77.00	77.40	-2	9,954	-0.02%
2018/01/19	0	0.00	1	77.30	77.30	-1	9,898	-0.01%
2018/01/18	18	77.08	9	77.40	76.70	9	9,823	0.09%
2018/01/17	11	75.60	1	76.70	77.10	10	9,719	0.10%
2018/01/16	1	74.40	1	75.50	75.50	0	9,607	0.00%
2018/01/15	12	74.94	62	74.76	75.10	-50	9,577	-0.52%
2018/01/12	2	73.00	6	74.78	75.10	-4	9,655	-0.04%
2018/01/11	6	72.25	2	72.45	72.50	4	9,617	0.04%
2018/01/10	0	0.00	3	72.03	72.50	-3	9,623	-0.03%
2018/01/09	1	72.30	0	0.00	72.20	1	9,658	0.01%
2018/01/08	1	72.00	0	0.00	72.00	1	9,577	0.01%
2018/01/05	35	71.97	2	71.90	72.00	33	9,559	0.35%
2018/01/03	30	72.40	0	0.00	72.60	30	9,580	0.31%
2018/01/02	0	0.00	4	72.00	72.10	-4	9,546	-0.04%