和碩 (4938)-華南永昌-高雄券商分點個股進出

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
95.9
漲跌
▼0.1
漲幅
-0.10%
成交量
6,505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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/21	1	96.00	0	0.00	95.90	1	5,493	0.02%
2024/11/20	0.1	97.00	0.1	97.90	96.00	0	5,477	0.00%
2024/11/19	1	97.50	0	0.00	97.80	1	5,437	0.02%
2024/11/18	0	0.00	2.1	98.23	97.60	-2.1	5,350	-0.04%
2024/11/14	7.3	95.28	2	94.60	94.40	5.3	5,232	0.10%
2024/11/13	2.1	98.25	0	0.00	98.70	2.1	5,027	0.04%
2024/11/12	0	99.00	0	0.00	99.30	0	5,025	0.00%
2024/11/11	0	99.35	0	0.00	100.00	0	5,010	0.00%
2024/11/06	1	100.50	0	0.00	100.00	1	5,054	0.02%
2024/11/05	1	100.00	0	0.00	100.50	1	5,047	0.02%
2024/11/04	2	99.60	1	99.80	99.80	1	5,180	0.02%
2024/11/01	0	0.00	1	100.50	100.00	-1	5,359	-0.02%
2024/10/30	2	100.00	0	0.00	99.00	2	5,425	0.04%
2024/10/29	1	100.99	0	0.00	101.00	1	5,486	0.02%
2024/10/25	0	0.00	1	103.00	103.00	-1	5,716	-0.02%
2024/10/24	10	103.50	0	0.00	103.00	10	5,763	0.17%
2024/10/23	1	103.00	0	0.00	103.00	1	5,840	0.02%
2024/10/22	0	0.00	2.6	105.50	106.00	-2.6	5,858	-0.04%
2024/10/21	0	0.00	1	104.00	104.00	-1	5,945	-0.02%
2024/10/17	1	104.50	0	0.00	105.00	1	6,192	0.02%
2024/10/16	0	0.00	1	104.00	104.50	-1	6,265	-0.02%
2024/10/15	1	102.50	1	104.00	104.00	0	6,287	0.00%
2024/10/09	1	100.00	0	100.61	100.50	1	6,434	0.01%
2024/10/08	0	0.00	1	99.80	99.80	-1	6,447	-0.02%
2024/10/04	1	102.00	0	0.00	102.00	1	6,556	0.02%
2024/09/27	0	0.00	1	104.00	104.00	-1	7,045	-0.01%
2024/09/25	1.4	103.68	0	0.00	103.00	1.4	7,408	0.02%
2024/09/20	0	0.00	3	104.33	103.00	-3	8,633	-0.03%
2024/09/19	0	0.00	1	104.50	103.50	-1	8,731	-0.01%
2024/09/18	1	101.50	0	101.50	103.00	1	8,784	0.01%
2024/09/13	0	100.50	0	0.00	101.00	0	9,047	0.00%
2024/09/12	0	0.00	1	101.00	100.50	-1	9,169	-0.01%
2024/09/09	1	98.20	0	0.00	100.00	1	9,384	0.01%
2024/09/04	3.2	99.22	0	0.00	98.50	3.2	9,723	0.03%
2024/09/03	0	0.00	4	104.88	104.00	-4	9,641	-0.04%
2024/09/02	0	0.00	2	104.50	103.50	-2	9,735	-0.02%
2024/08/30	1	102.01	0	0.00	102.50	1	9,896	0.01%
2024/08/29	1	102.50	0	0.00	103.00	1	10,036	0.01%
2024/08/28	0	0.00	0	103.50	104.00	0	10,390	0.00%
2024/08/23	0	0.00	2	103.25	104.00	-2	10,928	-0.02%
2024/08/22	1	103.51	0	0.00	104.00	1	11,019	0.01%
2024/08/21	0	0.00	4	104.50	105.00	-4	11,118	-0.04%
2024/08/20	5	105.00	1	105.50	105.00	4	11,188	0.04%
2024/08/19	0	0.00	1	104.50	104.00	-1	11,353	-0.01%
2024/08/14	1	103.00	1	102.50	103.50	0	11,778	0.00%
2024/08/12	0	100.50	2	101.75	102.00	-2	11,961	-0.02%
2024/08/09	0.1	98.90	2	98.15	99.50	-1.9	12,006	-0.02%
2024/08/08	1	94.10	2	96.30	95.80	-1	12,156	-0.01%
2024/08/07	0	0.00	1	95.60	96.20	-1	12,126	-0.01%
2024/08/06	5.1	91.72	2	92.80	93.00	3.1	12,211	0.03%
2024/08/05	3.2	96.58	3	93.83	93.60	0.2	12,117	0.00%
2024/08/02	1.1	101.57	0	0.00	103.00	1.1	11,972	0.01%
2024/08/01	1	103.00	7	103.36	104.50	-6	11,900	-0.05%
2024/07/31	4	100.50	0	0.00	100.50	4	11,930	0.03%
2024/07/30	3	100.13	1	102.50	102.00	2	11,903	0.02%
2024/07/26	0.1	103.50	1	104.00	104.50	-1	11,951	-0.01%
2024/07/23	0	105.00	0	0.00	105.00	0	11,890	0.00%
2024/07/22	0	104.50	2	104.75	103.50	-2	11,901	-0.02%
2024/07/19	1	104.53	2	105.75	106.00	-1	11,820	-0.01%
2024/07/17	0.1	107.00	0	0.00	107.00	0.1	11,600	0.00%
2024/07/16	0.1	106.00	4	106.88	106.50	-3.9	11,589	-0.03%
2024/07/15	3	106.17	0	0.00	106.00	3	11,750	0.03%
2024/07/12	0	0.00	5.1	106.89	107.00	-5.1	11,772	-0.04%
2024/07/10	1.1	106.02	2.1	105.97	105.50	-1.1	11,984	-0.01%
2024/07/09	1	106.50	0	0.00	104.50	1	12,123	0.01%
2024/07/08	0	0.00	4	105.88	106.00	-4	12,220	-0.03%
2024/07/05	1.1	104.09	1	104.50	103.50	0.1	12,201	0.00%
2024/07/04	1	106.00	7	105.79	106.50	-6	12,293	-0.05%
2024/07/03	11	102.91	1	102.50	103.00	10	12,187	0.08%
2024/07/02	2	103.25	0	0.00	103.50	2	12,208	0.02%
2024/07/01	3	105.00	2	105.50	104.00	1	12,130	0.01%
2024/06/28	6	103.17	4	104.25	104.50	2	11,999	0.02%
2024/06/27	28.2	103.07	1	103.50	102.50	27.2	11,844	0.23%
2024/06/26	6	114.42	3	115.67	114.50	3	11,693	0.03%
2024/06/25	0	0.00	1.2	115.83	116.00	-1.2	11,828	-0.01%
2024/06/24	0.1	117.50	1.1	117.91	117.00	-1	11,801	-0.01%
2024/06/21	0.1	119.59	3	119.17	119.00	-2.9	12,165	-0.02%
2024/06/20	2	121.35	4	120.50	120.00	-2	12,322	-0.02%
2024/06/19	1	116.00	0	0.00	116.50	1	12,577	0.01%
2024/06/18	2	116.50	1	117.50	116.50	1	13,121	0.01%
2024/06/17	1	115.00	3	115.50	116.50	-2	14,383	-0.01%
2024/06/14	0	0.00	4	116.50	115.50	-4	15,338	-0.03%
2024/06/13	1	117.50	15	115.80	116.50	-14	15,439	-0.09%
2024/06/12	0	0.00	1	112.50	112.50	-1	15,425	-0.01%
2024/06/11	1	112.00	11.1	112.64	112.00	-10	15,494	-0.06%
2024/06/07	0.9	111.50	2	111.75	111.50	-1.1	15,714	-0.01%
2024/06/06	0	0.00	2.2	112.46	111.50	-2.2	15,743	-0.01%
2024/06/05	16	111.72	14	111.86	111.00	2	15,662	0.01%
2024/06/04	19.1	111.34	8	112.06	111.00	11.1	15,552	0.07%
2024/06/03	27.2	111.87	19	112.11	111.50	8.2	15,385	0.05%
2024/05/31	0	0.00	2	105.75	106.00	-2	15,048	-0.01%
2024/05/30	4	103.26	3	104.00	103.50	1	14,835	0.01%
2024/05/28	1	105.50	0	105.00	105.00	1	14,637	0.01%
2024/05/27	13	106.77	5	107.00	106.50	8	14,628	0.05%
2024/05/24	2	106.25	2.3	106.00	106.00	-0.3	14,517	0.00%
2024/05/23	0	0.00	1	106.50	106.50	-1	14,405	-0.01%
2024/05/22	10	106.25	9	106.72	107.00	1	14,264	0.01%
2024/05/21	0	0.00	9	105.00	104.50	-9	14,142	-0.06%
2024/05/20	1	104.00	7	104.50	104.50	-6	13,993	-0.04%
2024/05/16	3	101.50	2	101.25	101.50	1	13,709	0.01%
2024/05/15	4	101.50	0	101.50	100.50	4	13,660	0.03%
2024/05/14	5	102.00	7	101.71	101.00	-2	13,646	-0.01%
2024/05/13	0	0.00	0.1	99.50	99.40	-0.1	13,435	0.00%
2024/05/10	0	0.00	2	98.85	99.50	-2	13,421	-0.01%
2024/05/09	2	98.60	0	0.00	98.80	2	13,368	0.01%
2024/05/07	2	99.40	2	99.30	99.80	0	13,394	0.00%
2024/05/06	2	100.00	14	99.50	99.60	-12	13,351	-0.09%
2024/05/03	0	0.00	4	98.18	97.10	-4	13,267	-0.03%
2024/05/02	2	95.35	1	96.90	96.40	1	13,249	0.01%
2024/04/30	1	97.50	0	0.00	97.70	1	13,446	0.01%
2024/04/29	3	98.33	5	98.58	98.50	-2	13,451	-0.01%
2024/04/26	0	0.00	5	97.36	97.00	-5	13,432	-0.04%
2024/04/25	2	95.15	4	95.10	94.70	-2	13,407	-0.01%
2024/04/24	1	96.30	2	96.85	96.70	-1	13,360	-0.01%
2024/04/23	2	94.90	1	94.70	94.70	1	13,435	0.01%
2024/04/22	1	95.10	4	94.78	94.50	-3	13,481	-0.02%
2024/04/19	3	94.53	4	94.18	94.80	-1	13,453	-0.01%
2024/04/18	4	96.60	1	97.00	96.60	3	13,250	0.02%
2024/04/17	4	95.63	3	96.47	96.40	1	13,289	0.01%
2024/04/16	3.1	96.06	12	95.99	95.40	-9	13,217	-0.07%
2024/04/15	0	0.00	1	100.00	98.70	-1	12,982	-0.01%
2024/04/12	18	99.22	11	98.95	98.30	7	12,865	0.05%
2024/04/11	3	100.33	4	100.75	101.50	-1	12,727	-0.01%
2024/04/10	1	102.50	5.1	102.20	101.00	-4.1	12,741	-0.03%
2024/04/09	2	100.50	24	101.33	100.50	-22	12,653	-0.17%
2024/04/08	13	100.31	4.4	100.27	101.00	8.6	12,569	0.07%
2024/04/03	2	98.10	0	0.00	97.40	2	12,409	0.02%
2024/04/02	2	98.75	7	98.27	98.30	-5	12,352	-0.04%
2024/04/01	15	99.71	6	100.00	97.50	9	12,444	0.07%
2024/03/29	1	99.00	6	101.25	102.00	-5	12,305	-0.04%
2024/03/28	10	98.99	11	99.95	99.70	-1	11,794	-0.01%
2024/03/27	4.1	96.75	7	97.20	98.40	-2.9	11,473	-0.03%
2024/03/26	11	97.89	18	97.06	97.80	-7	11,451	-0.06%
2024/03/25	5	102.60	6	101.50	101.50	-1	11,190	-0.01%
2024/03/22	6	102.00	4	102.25	102.00	2	10,988	0.02%
2024/03/21	17.3	102.19	12	102.63	104.50	5.3	10,738	0.05%
2024/03/20	59.3	106.31	37.1	104.23	103.50	22.3	10,139	0.22%
2024/03/19	57	97.60	87.3	97.05	100.00	-30.3	8,878	-0.34%
2024/03/18	1	89.70	12	90.37	91.00	-11	8,004	-0.14%
2024/03/15	0	0.00	6	89.48	89.10	-6	7,842	-0.08%
2024/03/14	2	88.35	11	88.45	88.60	-9	7,682	-0.12%
2024/03/13	7	89.99	19.1	90.01	89.90	-12.1	7,542	-0.16%
2024/03/12	0	0.00	2	86.85	87.50	-2	7,197	-0.03%
2024/03/11	3	84.93	0	0.00	85.10	3	7,121	0.04%
2024/03/08	0	0.00	3	85.30	85.30	-3	7,116	-0.04%
2024/03/07	3	85.47	0	0.00	85.40	3	7,063	0.04%
2024/03/05	0	0.00	2	86.55	86.50	-2	7,064	-0.03%
2024/03/04	0	0.00	1	86.10	86.00	-1	7,086	-0.01%
2024/03/01	1	85.50	5	85.50	84.90	-4	7,078	-0.06%
2024/02/29	5	85.20	1	85.50	85.50	4	7,042	0.06%
2024/02/27	5	84.90	6	84.40	84.30	-1	6,954	-0.01%
2024/02/26	1	85.40	0	0.00	85.60	1	6,928	0.01%
2024/02/23	0	0.00	7	86.97	85.90	-7	6,926	-0.10%
2024/02/22	0	0.00	6	86.23	86.60	-6	6,984	-0.09%
2024/02/21	1	85.60	2.3	85.87	85.90	-1.3	6,966	-0.02%
2024/02/20	0	0.00	2	85.49	85.50	-2	7,099	-0.03%
2024/02/19	0	84.20	2	84.80	84.80	-2	7,108	-0.03%
2024/02/15	2.4	83.54	0	0.00	83.70	2.4	7,308	0.03%
2024/02/05	0	0.00	2	84.50	84.50	-2	7,268	-0.03%
2024/02/01	1	83.10	1	84.00	84.10	0	7,299	0.00%
2024/01/31	2	82.85	3.1	82.78	82.70	-1.1	7,276	-0.01%
2024/01/30	6	83.87	1	83.90	83.80	5	7,219	0.07%
2024/01/29	4	84.05	3	84.03	84.20	1	7,241	0.01%
2024/01/26	0	83.40	0	0.00	83.30	0	7,212	0.00%
2024/01/25	4.3	84.94	5	84.46	84.20	-0.8	7,174	-0.01%
2024/01/24	5	85.68	2	86.10	86.10	3	7,126	0.04%
2024/01/23	1	82.20	1	83.20	83.50	0	6,876	0.00%
2024/01/22	3	83.17	1	83.50	83.00	2	6,794	0.03%
2024/01/19	0	0.00	2	81.75	82.60	-2	6,812	-0.03%
2024/01/18	4	80.85	0	0.00	80.70	4	6,816	0.06%
2024/01/17	1	81.10	0	0.00	80.80	1	6,811	0.01%
2024/01/16	2	81.90	0	0.00	81.80	2	6,705	0.03%
2024/01/15	1	83.10	0	0.00	82.40	1	6,637	0.02%
2024/01/12	2	82.95	1	82.90	83.00	1	6,638	0.02%
2024/01/10	2	82.75	0	0.00	82.90	2	6,595	0.03%
2024/01/05	1	84.00	0	0.00	83.90	1	6,640	0.02%
2024/01/04	0	0.00	11	84.54	84.60	-11	6,633	-0.17%
2024/01/03	0	85.80	3	86.00	85.90	-3	6,624	-0.05%
2023/12/29	5	85.26	3	85.97	87.30	2	6,566	0.03%
2023/12/28	2	89.10	0	0.00	88.20	2	6,480	0.03%
2023/12/27	4	89.25	3	89.57	89.50	1	6,434	0.02%
2023/12/26	0	0.00	1.3	87.69	88.00	-1.3	6,217	-0.02%
2023/12/25	2	86.60	10	86.44	86.80	-8	6,146	-0.13%
2023/12/22	1	85.40	1	85.10	85.80	0	6,086	0.00%
2023/12/21	6	84.80	0	0.00	85.90	6	5,982	0.10%
2023/12/20	3	85.53	6	85.95	86.50	-3	5,833	-0.05%
2023/12/18	0	0.00	4	85.28	85.50	-4	5,517	-0.07%
2023/12/15	0	0.00	4	84.65	84.50	-4	5,391	-0.07%
2023/12/14	0	0.00	9.2	85.19	85.50	-9.2	5,312	-0.17%
2023/12/13	1	83.50	11.5	84.27	84.80	-10.5	5,223	-0.20%
2023/12/12	1.2	82.99	0.2	82.85	83.10	1	5,215	0.02%
2023/12/11	0.2	82.12	4	82.50	82.50	-3.8	5,183	-0.07%
2023/12/08	13	81.60	0	0.00	81.70	13	5,160	0.25%
2023/12/05	0	0.00	3	80.37	80.80	-3	5,343	-0.06%
2023/12/01	0	0.00	3	81.20	81.30	-3	5,371	-0.06%
2023/11/29	0	0.00	19	81.52	81.70	-19	5,281	-0.36%
2023/11/28	0	0.00	2	80.75	81.10	-2	5,277	-0.04%
2023/11/27	0	0.00	2	80.90	80.80	-2	5,313	-0.04%
2023/11/22	0	0.00	1	81.20	81.00	-1	5,469	-0.02%
2023/11/21	0	0.00	15	81.51	81.90	-15	5,630	-0.27%
2023/11/17	10	80.10	14.4	80.15	80.80	-4.4	5,985	-0.07%
2023/11/16	0	0.00	3	79.80	80.00	-3	5,989	-0.05%
2023/11/15	0	0.00	4	80.20	80.00	-4	6,078	-0.07%
2023/11/14	1.1	79.38	9	78.76	79.50	-7.9	6,138	-0.13%
2023/11/13	4	77.78	1	77.60	77.90	3	6,124	0.05%
2023/11/10	5	77.38	7	77.97	78.30	-2	6,225	-0.03%
2023/11/09	7	77.96	7	78.13	78.00	0	6,305	0.00%
2023/11/08	2	77.90	2	78.25	78.00	0	6,356	0.00%
2023/11/07	0	0.00	3	77.87	78.00	-3	6,421	-0.05%
2023/11/06	0	0.00	6	77.60	77.50	-6	6,614	-0.09%
2023/11/03	7	76.99	0	0.00	76.70	7	6,670	0.10%
2023/11/02	3	77.10	6	77.52	77.20	-3	6,767	-0.04%
2023/11/01	0	0.00	6	76.37	76.90	-6	6,838	-0.09%
2023/10/31	4	75.20	0	0.00	75.40	4	6,907	0.06%
2023/10/30	1	76.20	0	0.00	76.50	1	6,963	0.01%
2023/10/27	0	0.00	1	77.70	76.60	-1	7,002	-0.01%
2023/10/26	1	76.30	10	76.70	76.40	-9	7,180	-0.13%
2023/10/25	3	76.80	3	77.30	77.00	0	7,240	0.00%
2023/10/24	0	0.00	5	76.62	76.80	-5	7,382	-0.07%
2023/10/23	2	75.35	2	75.50	75.40	0	7,533	0.00%
2023/10/20	8	75.39	6	76.00	76.00	2	7,910	0.03%
2023/10/19	1	76.30	5	77.10	76.60	-4	8,293	-0.05%
2023/10/18	5	76.80	0	0.00	76.90	5	8,554	0.06%
2023/10/17	5	77.14	1	79.30	77.00	4	8,891	0.04%
2023/10/16	3	77.60	0	0.00	77.60	3	9,690	0.03%
2023/10/13	2	78.30	1	78.50	77.90	1	11,707	0.01%
2023/10/12	0	0.00	15	78.67	78.90	-15	12,173	-0.12%
2023/10/11	2	78.00	4	78.60	78.10	-2	12,236	-0.02%
2023/10/06	2	77.45	0	0.00	77.60	2	12,366	0.02%
2023/10/05	0	0.00	13	77.32	77.70	-13	12,401	-0.10%
2023/10/04	8	76.31	0	0.00	76.20	8	12,360	0.06%
2023/10/03	2	77.60	7	77.41	77.40	-5	12,355	-0.04%
2023/09/28	1	76.80	0	0.00	76.60	1	12,507	0.01%
2023/09/27	1	75.60	11	76.03	76.30	-10	12,570	-0.08%
2023/09/26	1	76.10	0.2	76.20	76.00	0.8	12,860	0.01%
2023/09/25	1	76.50	0	0.00	76.70	1	13,053	0.01%
2023/09/22	0	0.00	2	76.95	77.00	-2	13,190	-0.02%
2023/09/21	1	76.40	0	0.00	76.50	1	13,295	0.01%
2023/09/20	2	77.20	0	0.00	77.00	2	13,295	0.02%
2023/09/19	1.1	77.31	1	78.10	77.20	0.1	13,334	0.00%
2023/09/18	2	77.50	2	77.70	77.30	0	13,443	0.00%
2023/09/15	0	0.00	3	78.00	78.10	-3	13,460	-0.02%
2023/09/14	0	0.00	18	77.56	77.50	-18	13,389	-0.13%
2023/09/13	1	76.30	1	77.00	76.80	0	13,514	0.00%
2023/09/12	2	75.30	6	76.45	76.70	-4	14,226	-0.03%
2023/09/11	13	75.73	1	77.90	74.90	12	14,315	0.08%
2023/09/08	1	77.20	4	77.98	78.10	-3	14,255	-0.02%
2023/09/06	2	77.75	2	77.90	77.80	0	14,359	0.00%
2023/09/04	1	77.20	0	0.00	77.30	1	14,516	0.01%
2023/09/01	6	77.75	5	77.58	77.70	1	14,570	0.01%
2023/08/31	3	78.40	1	78.50	78.00	2	14,595	0.01%
2023/08/30	3	78.33	1	78.80	78.50	2	14,722	0.01%
2023/08/29	2	78.15	4	78.10	78.30	-2	14,915	-0.01%
2023/08/28	1	78.60	2	79.45	78.70	-1	14,904	-0.01%
2023/08/25	3	78.60	4	79.30	78.90	-1	14,987	-0.01%
2023/08/24	5	79.66	14	79.64	80.10	-9	14,881	-0.06%
2023/08/23	4.1	78.50	4	78.48	78.70	0.1	14,565	0.00%
2023/08/22	14	77.67	15	77.69	77.80	-1	14,486	-0.01%
2023/08/21	12	76.63	6	77.48	76.70	6	14,343	0.04%
2023/08/18	7	76.70	4	77.60	76.90	3	14,225	0.02%
2023/08/16	0	0.00	5	77.02	77.40	-5	13,978	-0.04%
2023/08/15	0	0.00	8	76.80	76.60	-8	13,908	-0.06%
2023/08/14	8	74.79	5	75.38	75.50	3	13,846	0.02%
2023/08/11	15	76.17	13	76.20	76.20	2	13,859	0.01%
2023/08/10	10	75.95	4	75.85	76.10	6	13,824	0.04%
2023/08/09	1	77.90	6	78.77	78.40	-5	13,609	-0.04%
2023/08/08	17	76.70	21	77.53	77.50	-4	13,510	-0.03%
2023/08/07	5	76.58	0	0.00	76.70	5	13,417	0.04%
2023/08/04	10	76.00	1	76.80	76.70	9	13,310	0.07%
2023/08/02	7	75.79	2	76.30	75.80	5	13,195	0.04%
2023/08/01	1	75.70	1.2	76.20	76.20	-0.2	13,033	0.00%
2023/07/31	6	77.07	4	76.28	76.40	2	12,942	0.02%
2023/07/28	2	78.45	18.6	78.61	78.70	-16.6	12,711	-0.13%
2023/07/27	12.2	77.70	5	77.48	77.50	7.2	12,594	0.06%
2023/07/26	32	79.04	27	79.16	78.80	5	12,450	0.04%
2023/07/25	23	80.41	21	80.44	80.20	2	12,303	0.02%
2023/07/24	12.1	78.69	58	78.84	78.80	-46	11,989	-0.38%
2023/07/21	20	75.15	18	76.33	76.60	2	11,653	0.02%
2023/07/20	17	76.43	7	76.40	76.10	10	11,433	0.09%
2023/07/19	87	79.28	75.1	78.80	76.80	11.9	11,091	0.11%
2023/07/18	81.1	85.58	180	87.57	84.20	-98.9	10,245	-0.97%	大賣/
2023/07/17	115	80.86	23.6	81.60	81.90	91.4	8,199	1.11%	大買/
2023/07/14	2.1	74.70	6	75.00	74.50	-3.9	7,719	-0.05%
2023/07/13	9.1	75.14	8.3	75.38	74.20	0.8	7,601	0.01%
2023/07/12	4	71.60	0	0.00	72.10	4	7,436	0.05%
2023/07/11	1.1	70.80	4	70.60	71.50	-2.9	7,381	-0.04%
2023/07/10	2	70.20	0	70.40	69.90	2	7,371	0.03%
2023/07/07	2	69.80	1	70.20	70.50	1	7,383	0.01%
2023/07/06	2.3	70.90	1.1	70.75	70.70	1.2	7,363	0.02%
2023/07/05	3.8	71.74	0.1	72.10	71.50	3.7	7,229	0.05%
2023/07/04	14	72.67	2	72.60	72.20	12	7,130	0.17%
2023/07/03	4	75.65	32	75.99	76.00	-28	6,909	-0.41%
2023/06/30	3	75.03	1	74.80	74.80	2	6,771	0.03%
2023/06/29	3	75.50	4	75.05	75.10	-1	6,656	-0.02%
2023/06/28	0	0.00	2	74.80	74.80	-2	6,578	-0.03%
2023/06/27	5	74.36	0	0.00	74.70	5	6,554	0.08%
2023/06/26	1	75.60	4	75.60	75.30	-3	6,478	-0.05%
2023/06/21	0	0.00	1	77.10	77.00	-1	6,359	-0.02%
2023/06/20	2	76.65	2	76.50	76.40	0	6,345	0.00%
2023/06/19	7	77.71	6	77.60	77.10	1	6,266	0.02%
2023/06/16	9	80.64	24	80.40	79.30	-15	6,128	-0.24%
2023/06/15	2	79.30	16	79.33	79.40	-14	5,369	-0.26%
2023/06/14	0	0.00	1	77.90	78.00	-1	5,251	-0.02%
2023/06/13	4	77.63	0	0.00	78.00	4	5,214	0.08%
2023/06/12	7	77.99	1	78.00	77.60	6	5,273	0.11%
2023/06/09	11.3	77.98	6.5	77.91	78.10	4.8	5,217	0.09%
2023/06/08	14	77.73	3	78.10	77.40	11	5,167	0.21%
2023/06/07	4.5	77.90	3.1	78.00	78.20	1.4	5,067	0.03%
2023/06/06	3	77.57	8.5	77.79	77.50	-5.5	4,999	-0.11%
2023/06/05	5	78.02	2	78.25	78.00	3	4,932	0.06%
2023/06/02	4.1	76.57	26.1	77.07	77.10	-22	4,767	-0.46%
2023/06/01	3	74.97	1	75.40	75.70	2	4,541	0.04%
2023/05/31	2	75.20	13	75.52	75.30	-11	4,480	-0.25%
2023/05/30	1	75.00	10	75.01	75.00	-9	4,343	-0.21%
2023/05/29	4	74.60	2	74.80	74.70	2	4,292	0.05%
2023/05/26	3.5	74.44	7.5	74.41	74.50	-4	4,279	-0.09%
2023/05/25	0	0.00	6	73.55	73.60	-6	4,183	-0.14%
2023/05/24	0	0.00	3.5	73.38	73.50	-3.5	4,171	-0.08%
2023/05/23	2	72.90	2	73.20	73.10	0	4,149	0.00%
2023/05/19	2	73.40	12	73.03	73.20	-10	4,072	-0.25%
2023/05/18	0	0.00	2.1	72.39	72.40	-2.1	3,997	-0.05%
2023/05/17	0	0.00	15	72.19	72.30	-15	3,986	-0.38%
2023/05/16	0	0.00	1	71.30	71.30	-1	3,882	-0.03%
2023/05/12	1.1	69.62	0	0.00	69.70	1.1	3,871	0.03%
2023/05/11	2	71.00	5	70.80	70.70	-3	3,826	-0.08%
2023/05/08	0	0.00	2	70.30	70.30	-2	3,910	-0.05%
2023/05/04	0	0.00	0	70.10	70.20	0	3,961	0.00%
2023/05/03	0	0.00	1	70.20	70.20	-1	3,972	-0.03%
2023/04/26	0	0.00	1	69.90	69.70	-1	4,071	-0.02%
2023/04/25	0.1	69.20	2	69.90	69.00	-1.9	3,961	-0.05%
2023/04/24	0	0.00	2	69.80	69.70	-2	3,855	-0.05%
2023/04/21	0	0.00	3	70.27	70.10	-3	3,774	-0.08%
2023/04/20	0	0.00	1	70.20	70.10	-1	3,709	-0.03%
2023/04/19	3	70.23	0	0.00	70.20	3	3,723	0.08%
2023/04/14	1	70.20	1	70.30	70.20	0	3,662	0.00%
2023/04/13	2	70.70	2	70.30	70.30	0	3,653	0.00%
2023/04/12	0	0.00	6	70.60	70.60	-6	3,635	-0.17%
2023/04/11	1	69.50	3.1	69.87	70.40	-2.1	3,604	-0.06%
2023/04/07	0	0.00	1	70.40	70.40	-1	3,558	-0.03%
2023/04/06	0	0.00	15	70.42	70.50	-15	3,537	-0.42%
2023/03/31	8	69.93	1	70.00	69.70	7	3,480	0.20%
2023/03/30	0	0.00	3	69.73	69.90	-3	3,647	-0.08%
2023/03/29	0	0.00	1	69.80	69.90	-1	3,876	-0.03%
2023/03/28	3	69.30	1	69.40	69.50	2	4,095	0.05%
2023/03/27	3	69.80	0	0.00	69.90	3	4,367	0.07%
2023/03/23	0	0.00	1	69.60	69.80	-1	4,667	-0.02%
2023/03/22	0	0.00	1	69.30	69.40	-1	4,691	-0.02%
2023/03/21	1	69.00	0	0.00	69.30	1	4,771	0.02%
2023/03/20	0	0.00	2	68.20	68.40	-2	4,785	-0.04%
2023/03/17	0	0.00	3	68.20	67.90	-3	4,828	-0.06%
2023/03/16	0	67.13	0	0.00	67.40	0	4,805	0.00%
2023/03/15	11.3	67.09	0	0.00	66.60	11.3	4,826	0.23%
2023/03/13	1	68.00	3	68.40	69.40	-2	4,759	-0.04%
2023/03/10	0	0.00	3	68.90	69.00	-3	4,742	-0.06%
2023/03/07	0	0.00	5	69.50	69.90	-5	4,838	-0.10%
2023/03/06	1	68.80	0	0.00	69.00	1	4,816	0.02%
2023/03/02	0	0.00	3	68.33	68.40	-3	4,844	-0.06%
2023/03/01	0	0.00	1	68.00	68.00	-1	4,827	-0.02%
2023/02/23	0	0.00	1	68.40	68.50	-1	4,810	-0.02%
2023/02/21	1	67.80	1	67.90	67.90	0	4,846	0.00%
2023/02/20	0	0.00	2	67.70	67.80	-2	4,911	-0.04%
2023/02/17	1	67.40	4	67.30	67.50	-3	4,942	-0.06%
2023/02/15	0	0.00	5	67.00	67.20	-5	5,110	-0.10%
2023/02/14	0.1	66.80	0	0.00	66.70	0.1	5,099	0.00%
2023/02/13	0.1	66.70	0	0.00	67.10	0.1	5,107	0.00%
2023/02/10	1	66.40	0	0.00	66.60	1	5,092	0.02%
2023/02/09	0	0.00	1	66.60	66.50	-1	5,098	-0.02%
2023/02/08	9	66.47	0	0.00	66.20	9	5,142	0.17%
2023/02/07	2	66.50	2	66.50	66.60	0	5,177	0.00%
2023/02/06	0	0.00	2	66.15	66.10	-2	5,186	-0.04%
2023/02/02	5	65.40	0	0.00	65.40	5	5,212	0.10%
2023/01/31	0	0.00	3	65.60	64.50	-3	5,257	-0.06%
2023/01/30	0	0.00	5	65.26	65.60	-5	5,172	-0.10%
2023/01/17	0.1	64.60	0	0.00	64.70	0.1	5,134	0.00%
2023/01/16	0	0.00	1	64.70	64.50	-1	5,159	-0.02%
2023/01/13	0.1	64.30	0	0.00	64.30	0.1	5,166	0.00%
2023/01/12	0	0.00	1	64.50	64.50	-1	5,310	-0.02%
2023/01/11	0	0.00	0	64.70	64.50	0	5,367	0.00%
2023/01/10	0	0.00	0.4	64.60	64.50	-0.4	5,497	-0.01%
2023/01/09	1	64.50	3	64.57	64.80	-2	5,566	-0.04%
2023/01/06	0	0.00	2	64.10	64.00	-2	5,574	-0.04%
2022/12/29	0	0.00	0	63.60	63.80	0	5,728	0.00%
2022/12/23	0	0.00	1	64.10	64.20	-1	5,962	-0.02%
2022/12/22	0	0.00	2.2	64.17	64.00	-2.2	6,001	-0.04%
2022/12/20	1	63.00	1	63.60	63.60	0	5,618	0.00%
2022/12/19	2	62.45	1	63.60	63.80	1	5,419	0.02%
2022/12/16	0.1	63.40	0	0.00	64.00	0.1	5,185	0.00%
2022/12/14	1	63.68	2	63.50	63.30	-1	5,077	-0.02%
2022/12/12	0	0.00	0	62.80	63.20	0	5,121	0.00%
2022/12/09	2	63.00	4	62.93	63.10	-2	5,270	-0.04%
2022/12/08	1	62.20	0	62.70	62.20	1	5,305	0.02%
2022/12/06	0	0.00	1	63.00	63.80	-1	5,406	-0.02%
2022/12/05	0	0.00	2	63.00	63.50	-2	5,390	-0.04%
2022/11/30	0	0.00	1	62.00	62.00	-1	5,351	-0.02%
2022/11/29	0	0.00	3	60.80	61.50	-3	5,417	-0.06%
2022/11/28	1	60.40	3	60.50	60.70	-2	5,446	-0.04%
2022/11/25	0.1	60.20	0	0.00	60.20	0.1	5,454	0.00%
2022/11/24	0	0.00	3	59.70	60.20	-3	5,506	-0.05%
2022/11/23	0.1	59.50	0	0.00	59.20	0.1	5,519	0.00%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/21	2	59.20	1	60.10	59.40	1	5,504	0.02%
2022/11/17	0.1	60.40	0	59.80	60.30	0.1	5,470	0.00%
2022/11/16	2	60.45	1	60.10	60.40	1	5,481	0.02%
2022/11/15	1	60.40	1	60.70	60.60	0	5,468	0.00%
2022/11/11	0	0.00	2	59.95	60.00	-2	5,398	-0.04%
2022/11/10	0	58.80	1	58.40	58.70	-1	5,312	-0.02%
2022/11/09	1	58.10	0	0.00	58.40	1	5,356	0.02%
2022/11/08	1	57.50	0	0.00	58.10	1	5,399	0.02%
2022/11/07	1	57.50	1	57.50	57.70	0	5,423	0.00%
2022/11/03	2	56.45	0	0.00	56.40	2	5,432	0.04%
2022/11/02	1	57.70	0	0.00	57.50	1	5,429	0.02%
2022/11/01	3	58.20	0	0.00	58.40	3	5,431	0.06%
2022/10/31	1	58.10	7	58.70	59.00	-6	5,488	-0.11%
2022/10/28	1	56.60	4	56.90	56.70	-3	5,441	-0.06%
2022/10/27	1	56.70	0	0.00	56.70	1	5,454	0.02%
2022/10/26	0	0.00	1	56.70	56.70	-1	5,491	-0.02%
2022/10/25	0	0.00	1	56.50	56.20	-1	5,495	-0.02%
2022/10/24	0	0.00	4	56.78	56.90	-4	5,554	-0.07%
2022/10/21	0.1	56.00	0	0.00	56.00	0.1	5,546	0.00%
2022/10/20	1.2	54.88	0	0.00	55.90	1.2	5,525	0.02%
2022/10/18	2.2	56.62	0	0.00	56.60	2.2	5,355	0.04%
2022/10/17	0	0.00	1	57.60	57.60	-1	5,312	-0.02%
2022/10/13	1	56.61	0	0.00	57.20	1	5,384	0.02%
2022/10/12	0.2	57.50	0	0.00	57.30	0.2	5,438	0.00%
2022/10/11	3.1	57.08	0	0.00	57.30	3.1	5,491	0.06%
2022/10/07	1	58.20	0	0.00	58.20	1	5,426	0.02%
2022/10/06	3	58.53	1	58.90	59.00	2	5,460	0.04%
2022/10/05	0.1	59.50	0	0.00	59.30	0.1	5,456	0.00%
2022/10/04	0	0.00	1	59.30	59.10	-1	5,430	-0.02%
2022/10/03	2.1	57.17	3	57.60	57.50	-0.9	5,383	-0.02%
2022/09/30	4	58.55	0	0.00	58.50	4	5,397	0.07%
2022/09/29	0	59.31	0	0.00	59.20	0	5,353	0.00%
2022/09/28	0.1	59.40	1	59.20	59.20	-1	5,353	-0.02%
2022/09/26	4	59.75	0	0.00	59.30	4	5,384	0.07%
2022/09/23	2	60.40	0	0.00	60.40	2	5,451	0.04%
2022/09/22	7.1	61.48	0	0.00	61.50	7.1	5,844	0.12%
2022/09/21	0	0.00	2	63.60	63.10	-2	5,881	-0.03%
2022/09/16	2	63.00	0	0.00	63.50	2	5,743	0.03%
2022/09/14	4.1	63.61	0	0.00	63.40	4.1	5,603	0.07%
2022/09/13	2	65.40	9	65.29	65.50	-7	5,593	-0.13%
2022/09/12	1	63.90	0	0.00	63.90	1	5,592	0.02%
2022/09/07	0	0.00	1	64.20	64.40	-1	5,696	-0.02%
2022/09/05	0	0.00	5	64.40	64.50	-5	5,657	-0.09%
2022/09/02	2	62.55	0	0.00	62.10	2	5,585	0.04%
2022/09/01	2	62.90	0	0.00	63.10	2	5,556	0.04%
2022/08/31	4	64.15	1.5	63.77	63.60	2.5	5,551	0.05%
2022/08/30	0	0.00	1	63.90	64.10	-1	5,518	-0.02%
2022/08/29	1	63.50	0	0.00	63.30	1	5,527	0.02%
2022/08/25	1	64.10	1	63.60	63.80	0	5,583	0.00%
2022/08/24	1	63.70	0	0.00	63.60	1	5,601	0.02%
2022/08/23	2.2	64.28	0	0.00	64.20	2.2	5,806	0.04%
2022/08/22	2.3	64.10	5	63.98	64.20	-2.7	5,821	-0.05%
2022/08/18	0.1	63.00	2	62.80	63.00	-1.9	5,827	-0.03%
2022/08/16	1	62.30	3	62.30	62.20	-2	5,858	-0.03%
2022/08/15	5	63.20	0	0.00	63.00	5	5,812	0.09%
2022/08/12	2	64.30	2	65.45	64.50	0	5,768	0.00%
2022/08/11	0	0.00	1	63.70	63.70	-1	5,763	-0.02%
2022/08/10	0	0.00	2	63.30	63.00	-2	5,813	-0.03%
2022/08/09	0	0.00	1	62.80	62.70	-1	5,867	-0.02%
2022/08/05	2	61.95	1	61.90	62.00	1	6,189	0.02%
2022/08/04	1	63.10	2	62.95	63.00	-1	6,211	-0.02%
2022/08/02	1	61.60	4	62.55	63.00	-3	6,251	-0.05%
2022/08/01	0	0.00	0	62.50	62.30	0	6,214	0.00%
2022/07/29	0	0.00	1	62.50	62.20	-1	6,215	-0.02%
2022/07/27	0.1	61.20	2.2	61.32	61.60	-2.1	6,113	-0.03%
2022/07/25	1.4	61.65	0	0.00	61.60	1.4	6,160	0.02%
2022/07/22	3.1	60.22	3	60.73	60.90	0.1	6,252	0.00%
2022/07/21	1	60.00	1	60.50	60.50	0	6,216	0.00%
2022/07/20	0	0.00	1	59.30	59.40	-1	6,235	-0.02%
2022/07/19	1	58.30	0	0.00	58.80	1	6,289	0.02%
2022/07/14	2	59.20	1	59.40	59.20	1	6,450	0.02%
2022/07/13	0	58.10	1	58.00	57.70	-1	6,420	-0.02%
2022/07/12	0.1	56.60	0	0.00	56.70	0.1	6,400	0.00%
2022/07/11	0.1	57.64	0	0.00	57.40	0.1	6,416	0.00%
2022/07/08	1	57.10	2	57.35	57.40	-1	6,420	-0.02%
2022/07/07	3	56.43	1	56.50	56.70	2	6,437	0.03%
2022/07/06	1	55.32	0	0.00	55.10	1	6,481	0.02%
2022/07/05	3	56.00	2	56.60	56.40	1	6,465	0.02%
2022/07/04	5.3	56.43	0	0.00	55.70	5.3	6,456	0.08%
2022/07/01	1	58.00	1.4	58.10	57.10	-0.4	6,479	-0.01%
2022/06/30	12.6	58.64	0.5	57.42	57.00	12.1	6,414	0.19%
2022/06/29	6	67.32	0	0.00	66.80	6	6,015	0.10%
2022/06/28	0	0.00	4	68.20	68.20	-4	5,905	-0.07%
2022/06/23	0	0.00	0	68.50	67.50	0	5,895	0.00%
2022/06/21	0.1	68.70	1	69.00	69.10	-0.9	6,024	-0.02%
2022/06/20	0	0.00	1	69.40	68.30	-1	6,034	-0.02%
2022/06/17	0	0.00	9	69.10	69.90	-9	6,074	-0.15%
2022/06/16	4	69.50	0	0.00	68.80	4	6,000	0.07%
2022/06/14	0	68.70	0	0.00	68.60	0	6,481	0.00%
2022/06/13	1	68.90	3	68.53	68.70	-2	6,625	-0.03%
2022/06/08	0	0.00	0.1	69.60	69.20	-0.1	7,116	0.00%
2022/06/07	1	69.20	2	69.25	69.20	-1	7,129	-0.01%
2022/06/02	0	0.00	0.2	69.10	68.90	-0.2	7,250	0.00%
2022/05/31	0	0.00	2.1	68.90	69.60	-2.1	7,348	-0.03%
2022/05/30	0	0.00	0.2	67.80	68.30	-0.2	7,147	0.00%
2022/05/27	0	67.10	0	0.00	67.00	0	7,128	0.00%
2022/05/26	0	0.00	1	66.50	65.90	-1	7,201	-0.01%
2022/05/23	0	0.00	1	65.00	65.30	-1	7,278	-0.01%
2022/05/20	1.1	65.49	0	0.00	65.30	1.1	7,296	0.01%
2022/05/19	0	65.20	2	65.05	64.70	-2	7,274	-0.03%
2022/05/18	1	65.20	0	0.00	65.20	1	7,214	0.01%
2022/05/17	3	64.87	0	0.00	64.50	3	7,177	0.04%
2022/05/16	1	65.00	4	64.43	64.20	-3	7,123	-0.04%
2022/05/13	15.3	64.87	18	64.51	64.60	-2.7	7,048	-0.04%
2022/05/12	2.1	67.65	3	67.60	67.70	-0.9	6,802	-0.01%
2022/05/11	7	68.70	1	68.70	68.50	6	6,716	0.09%
2022/05/09	2	69.50	1	69.50	69.40	1	6,795	0.01%
2022/05/04	0	0.00	4	70.60	70.50	-4	6,845	-0.06%
2022/04/29	1	69.80	1	70.20	70.30	0	6,988	0.00%
2022/04/28	1	69.00	0	0.00	69.40	1	7,031	0.01%
2022/04/27	7.3	69.80	1	70.10	69.90	6.3	6,982	0.09%
2022/04/26	0	0.00	5	71.48	71.30	-5	7,134	-0.07%
2022/04/25	3	70.17	3	70.30	70.50	0	7,315	0.00%
2022/04/22	0	71.40	5	71.50	72.00	-5	7,200	-0.07%
2022/04/21	1	71.50	6	71.57	71.90	-5	7,147	-0.07%
2022/04/19	0	0.00	1	70.30	70.00	-1	6,993	-0.01%
2022/04/18	11.1	70.43	1	70.50	70.50	10.1	7,016	0.14%
2022/04/15	3	70.37	1	70.50	70.30	2	7,000	0.03%
2022/04/14	0	71.40	0	0.00	71.50	0	6,987	0.00%
2022/04/13	0	0.00	3	71.10	71.50	-3	7,074	-0.04%
2022/04/12	0	0.00	1	71.00	71.00	-1	7,071	-0.01%
2022/04/11	0	0.00	5.1	71.10	70.80	-5.1	7,046	-0.07%
2022/04/08	1	71.50	4	71.45	71.60	-3	7,041	-0.04%
2022/04/07	2	71.50	1	71.20	71.10	1	7,028	0.01%
2022/04/06	1	71.60	0	0.00	71.60	1	6,920	0.01%
2022/04/01	1	71.60	0	0.00	72.50	1	6,933	0.01%
2022/03/31	0	0.00	2	72.35	72.40	-2	6,919	-0.03%
2022/03/30	1	72.50	13	72.71	72.70	-12	6,873	-0.17%
2022/03/29	2.3	72.56	1	72.70	72.80	1.3	6,864	0.02%
2022/03/28	0	72.50	0	0.00	72.80	0	6,831	0.00%
2022/03/25	2	73.25	2	73.40	73.60	0	6,816	0.00%
2022/03/24	1	73.20	8	73.30	73.60	-7	6,793	-0.10%
2022/03/23	0	0.00	7	72.64	73.00	-7	6,702	-0.10%
2022/03/22	0	0.00	14	72.38	72.80	-14	6,628	-0.21%
2022/03/21	1	72.00	1	72.30	71.90	0	6,518	0.00%
2022/03/18	0	72.20	1	72.70	72.80	-1	6,492	-0.01%
2022/03/17	2.1	72.77	7	72.39	72.90	-4.9	6,112	-0.08%
2022/03/16	0.1	71.80	10	71.77	72.10	-9.9	5,956	-0.17%
2022/03/15	0	0.00	1.8	71.09	71.60	-1.8	5,852	-0.03%
2022/03/14	7	71.56	14	71.21	71.60	-7	5,755	-0.12%
2022/03/11	46	70.52	44.1	70.53	70.40	1.9	5,584	0.03%
2022/03/10	0	0.00	1	69.30	69.60	-1	5,413	-0.02%
2022/03/09	2	68.70	0	0.00	68.90	2	5,413	0.04%
2022/03/08	0	0.00	2	68.35	68.60	-2	5,452	-0.04%
2022/03/07	2	67.90	0	0.00	67.60	2	5,354	0.04%
2022/03/04	0	0.00	1	69.60	69.70	-1	5,362	-0.02%
2022/03/03	0.1	70.00	14	70.11	70.20	-13.9	5,392	-0.26%
2022/03/02	1	69.80	3	70.07	69.90	-2	5,409	-0.04%
2022/03/01	5	70.00	7	70.27	70.30	-2	5,422	-0.04%
2022/02/25	1	68.60	0.1	68.90	69.10	0.9	5,328	0.02%
2022/02/24	4.1	68.95	0	0.00	69.00	4.1	5,286	0.08%
2022/02/23	0	0.00	0.4	69.79	69.80	-0.4	5,235	-0.01%
2022/02/22	1.2	69.31	2	69.25	69.60	-0.8	5,238	-0.02%
2022/02/18	0	0.00	0.8	70.10	70.10	-0.8	5,306	-0.02%
2022/02/17	0	0.00	1	70.20	70.30	-1	5,349	-0.02%
2022/02/16	0.1	69.80	4	69.68	69.80	-3.9	5,368	-0.07%
2022/02/15	8	69.34	0	0.00	69.10	8	5,457	0.15%
2022/02/14	0	69.60	1	69.60	69.60	-1	5,494	-0.02%
2022/02/10	1	71.20	0	0.00	70.80	1	5,540	0.02%
2022/02/09	0.5	70.10	2	70.15	70.80	-1.5	5,515	-0.03%
2022/02/07	0.1	69.90	0	0.00	69.60	0.1	5,471	0.00%
2022/01/26	1	70.00	0	0.00	69.30	1	5,489	0.02%
2022/01/25	4	69.80	1	69.60	69.90	3	5,829	0.05%
2022/01/24	1.1	70.69	226.2	70.45	70.80	-225.1	5,792	-3.89%	大賣/鉅額交易
2022/01/21	1	69.80	5.3	70.14	70.40	-4.3	5,745	-0.07%
2022/01/20	2.1	70.70	9.3	70.71	70.90	-7.3	5,651	-0.13%
2022/01/19	3	70.80	12	70.83	71.00	-9	5,613	-0.16%
2022/01/18	7.1	70.29	21	70.26	70.40	-13.9	5,451	-0.26%
2022/01/14	1	68.90	4	68.90	69.00	-3	5,171	-0.06%
2022/01/13	0	0.00	4	69.18	69.30	-4	5,198	-0.08%
2022/01/12	10	68.95	2.2	69.04	69.30	7.8	5,218	0.15%
2022/01/11	0	0.00	3	68.97	69.10	-3	5,242	-0.06%
2022/01/10	0	0.00	1.2	68.77	68.80	-1.2	5,236	-0.02%
2022/01/07	1	68.90	1	69.10	69.10	0	5,255	0.00%
2022/01/06	0	0.00	5	69.18	69.30	-5	5,247	-0.10%
2022/01/05	1	68.80	0	0.00	68.90	1	5,207	0.02%
2022/01/04	0	0.00	1	68.00	68.30	-1	5,251	-0.02%
2022/01/03	0	0.00	5	69.32	68.90	-5	5,199	-0.10%
2021/12/30	0	0.00	3	69.10	69.10	-3	5,216	-0.06%
2021/12/29	1	69.40	2	69.25	69.30	-1	5,230	-0.02%
2021/12/28	1	69.00	15	69.15	69.40	-14	5,246	-0.27%
2021/12/27	0	0.00	5	68.82	69.00	-5	5,221	-0.10%
2021/12/23	0	0.00	4	68.68	68.70	-4	5,275	-0.08%
2021/12/21	0	0.00	6	68.72	68.70	-6	5,306	-0.11%
2021/12/20	0	0.00	38.1	68.22	68.50	-38.1	5,312	-0.72%
2021/12/17	4.1	67.71	12	68.19	68.20	-7.9	5,402	-0.15%
2021/12/16	2	67.90	2	67.90	67.90	0	5,404	0.00%
2021/12/15	1	67.20	10	67.60	67.70	-9	5,462	-0.16%
2021/12/14	0.2	67.30	3	67.57	67.50	-2.8	5,527	-0.05%
2021/12/13	1	67.80	6	67.65	67.40	-5	5,502	-0.09%
2021/12/10	5	68.00	0	0.00	67.90	5	5,489	0.09%
2021/12/09	0	0.00	18	67.78	68.00	-18	5,482	-0.33%
2021/12/08	1	66.90	4	67.20	67.10	-3	5,438	-0.06%
2021/12/07	1	66.90	16	66.70	66.80	-15	5,387	-0.28%
2021/12/06	2	66.45	0	0.00	66.90	2	5,381	0.04%
2021/12/03	5	66.44	0	0.00	66.40	5	5,382	0.09%
2021/12/02	17	66.38	1	67.10	66.40	16	5,331	0.30%
2021/12/01	3	66.50	12	66.97	66.90	-9	5,259	-0.17%
2021/11/30	3	66.90	10.8	67.00	66.60	-7.8	5,250	-0.15%
2021/11/29	4	66.68	1	66.70	67.00	3	5,112	0.06%
2021/11/26	5	67.46	1	67.30	67.30	4	5,111	0.08%
2021/11/25	2	67.80	3	67.97	67.80	-1	5,201	-0.02%
2021/11/24	2.1	68.00	1	68.10	68.10	1.1	5,184	0.02%
2021/11/23	12	68.31	4	68.38	68.30	8	5,190	0.15%
2021/11/22	0	68.20	2	68.50	68.20	-2	5,195	-0.04%
2021/11/19	2	68.10	0	0.00	68.10	2	5,249	0.04%
2021/11/18	3	68.13	2.2	68.49	68.30	0.9	5,245	0.02%
2021/11/17	7.1	68.27	5	68.20	68.00	2.1	5,224	0.04%
2021/11/16	4	68.28	8	68.23	68.40	-4	5,203	-0.08%
2021/11/15	14.4	68.13	2	68.20	68.00	12.4	5,251	0.24%
2021/11/12	25	67.17	1	67.50	67.70	24	5,276	0.46%
2021/11/11	5	67.64	2	67.95	67.90	3	5,244	0.06%
2021/11/10	1	68.40	0	0.00	68.40	1	5,304	0.02%
2021/11/08	3	68.40	5	68.20	68.50	-2	5,461	-0.04%
2021/11/05	3	68.93	1	68.70	69.00	2	5,496	0.04%
2021/11/04	1.1	69.29	1	69.40	69.30	0.1	5,483	0.00%
2021/11/03	4	69.38	3	69.60	69.50	1	5,504	0.02%
2021/11/02	17	69.75	18	70.03	69.30	-1	5,477	-0.02%
2021/11/01	1	67.70	0	0.00	68.10	1	5,329	0.02%
2021/10/28	2	67.65	0	0.00	67.90	2	5,340	0.04%
2021/10/27	1	67.40	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	0.00	6	67.60	67.90	-6	5,448	-0.11%
2021/10/25	2	67.10	0	0.00	67.10	2	5,456	0.04%
2021/10/22	1	67.20	2	67.40	67.40	-1	5,540	-0.02%
2021/10/21	0	0.00	1	67.80	67.40	-1	5,629	-0.02%
2021/10/20	6	68.02	12	68.20	67.80	-6	5,599	-0.11%
2021/10/19	1	67.80	4	68.00	67.90	-3	5,613	-0.05%
2021/10/18	0.1	67.90	1	67.70	67.80	-0.9	5,644	-0.02%
2021/10/14	2	67.60	2	67.95	67.40	0	5,724	0.00%
2021/10/13	0	67.80	5	67.82	67.80	-5	5,744	-0.09%
2021/10/12	1	67.30	19.4	67.57	67.70	-18.3	5,787	-0.32%
2021/10/08	1	66.80	0	0.00	66.80	1	5,786	0.02%
2021/10/07	5	67.06	6	67.07	66.80	-1	5,886	-0.02%
2021/10/06	1.1	66.02	1	66.50	66.50	0.1	6,001	0.00%
2021/10/05	0	0.00	22	66.02	66.40	-22	6,142	-0.36%
2021/10/04	1	66.20	2	66.60	66.10	-1	6,293	-0.02%
2021/10/01	2	66.10	1	66.00	66.00	1	6,320	0.02%
2021/09/30	6	66.17	5	66.48	67.00	1	6,337	0.02%
2021/09/29	4.6	65.58	1	65.40	65.80	3.6	6,376	0.06%
2021/09/27	2.1	67.10	4	67.38	67.20	-1.9	6,647	-0.03%
2021/09/24	12.2	67.19	27	67.30	67.10	-14.8	6,925	-0.21%
2021/09/23	3.3	65.85	13	65.95	66.10	-9.7	7,370	-0.13%
2021/09/22	1.2	64.52	0	0.00	65.60	1.2	7,624	0.02%
2021/09/17	0	0.00	3	65.40	64.70	-3	7,717	-0.04%
2021/09/16	3.1	64.90	0	0.00	64.90	3.1	7,809	0.04%
2021/09/14	6	64.60	0	0.00	64.50	6	8,037	0.07%
2021/09/10	0	0.00	1	65.00	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	6	64.45	5	64.40	64.40	1	8,506	0.01%
2021/09/06	4.1	65.30	5	65.20	65.30	-0.9	8,622	-0.01%
2021/09/03	0	0.00	1	65.30	65.30	-1	8,711	-0.01%
2021/09/02	2.2	64.67	1	64.70	64.50	1.2	8,730	0.01%
2021/09/01	1	64.90	3	65.07	64.90	-2	8,760	-0.02%
2021/08/31	0	0.00	1	64.90	64.80	-1	8,750	-0.01%
2021/08/30	2	64.55	1	64.50	64.60	1	8,683	0.01%
2021/08/27	1	64.50	25	64.60	64.70	-24	8,706	-0.28%
2021/08/26	3	64.47	0	0.00	64.60	3	8,732	0.03%
2021/08/25	6	64.52	1	64.10	64.30	5	8,778	0.06%
2021/08/24	3	64.80	1	64.90	64.90	2	8,764	0.02%
2021/08/23	0.1	64.60	2	64.55	64.50	-1.9	8,846	-0.02%
2021/08/20	4	64.35	2	64.10	64.20	2	8,974	0.02%
2021/08/19	2.1	64.01	9	64.07	64.50	-6.9	9,122	-0.08%
2021/08/18	5.1	63.71	1	64.00	64.10	4.1	9,144	0.04%
2021/08/17	5	64.32	6	64.43	64.50	-1	9,221	-0.01%
2021/08/16	16.1	64.72	13	64.74	64.50	3.1	9,212	0.03%
2021/08/13	15.1	65.97	0	0.00	65.70	15.1	9,230	0.16%
2021/08/12	14	66.91	0	0.00	66.60	14	9,300	0.15%
2021/08/11	12	67.74	4	68.15	67.80	8	9,333	0.09%
2021/08/10	3	67.47	1	67.40	68.00	2	9,357	0.02%
2021/08/09	3	67.57	8	67.56	67.50	-5	9,527	-0.05%
2021/08/06	27	68.29	4	68.80	68.30	23	9,564	0.24%
2021/08/05	23	68.63	26	68.52	68.80	-3	9,788	-0.03%
2021/08/04	3	66.83	1	67.20	67.20	2	10,213	0.02%
2021/08/03	4	66.85	2	67.15	67.10	2	10,434	0.02%
2021/08/02	5.1	66.98	2	67.10	67.10	3.1	10,492	0.03%
2021/07/30	15	67.01	4	67.12	67.30	11	10,571	0.10%
2021/07/29	0.1	67.70	5	67.70	67.60	-4.9	10,767	-0.05%
2021/07/28	6	67.87	9	67.51	67.80	-3	10,891	-0.03%
2021/07/27	36	67.81	15	67.84	68.00	21	11,112	0.19%
2021/07/26	3	66.73	0	0.00	66.90	3	11,257	0.03%
2021/07/23	7	66.93	0	0.00	66.80	7	11,392	0.06%
2021/07/22	5	67.14	15	67.70	67.10	-10	11,465	-0.09%
2021/07/21	5.3	67.19	8	67.24	67.20	-2.7	11,550	-0.02%
2021/07/20	10	67.32	4	67.25	67.20	6	11,656	0.05%
2021/07/19	6	67.63	0.1	67.90	67.90	5.9	11,774	0.05%
2021/07/16	2	67.60	11	67.96	68.00	-9	12,296	-0.07%
2021/07/15	1	68.00	2	68.00	67.90	-1	12,418	-0.01%
2021/07/14	2	67.60	0	0.00	67.80	2	12,453	0.02%
2021/07/13	5.1	67.73	6	67.88	68.00	-0.9	12,488	-0.01%
2021/07/12	16	66.96	0	0.00	66.90	16	12,472	0.13%
2021/07/09	28	67.63	3	67.57	67.60	25	12,388	0.20%
2021/07/08	13	68.05	14	68.48	68.10	-1	12,472	-0.01%
2021/07/07	17	68.02	17	68.30	68.30	0	12,569	0.00%
2021/07/06	11.1	68.23	3	68.47	68.30	8.1	12,718	0.06%
2021/07/05	11.2	67.96	3	68.33	68.70	8.2	12,813	0.06%
2021/07/02	11	67.85	1	67.90	68.00	10	12,858	0.08%
2021/07/01	61	68.70	7	68.50	68.30	54	12,921	0.42%
2021/06/30	78.5	68.82	6	68.87	68.80	72.5	12,878	0.56%
2021/06/29	8	73.70	22	73.84	73.70	-14	12,478	-0.11%
2021/06/28	6	74.03	5	74.20	74.00	1	12,325	0.01%
2021/06/25	56	74.61	1	74.70	74.50	55	12,356	0.45%
2021/06/24	10	74.50	11	74.89	74.50	-1	12,490	-0.01%
2021/06/23	3	74.43	3	74.50	74.60	0	13,119	0.00%
2021/06/22	8	74.53	1	74.30	74.30	7	13,325	0.05%
2021/06/21	1	73.70	4	74.00	74.40	-3	13,359	-0.02%
2021/06/18	4	74.40	11	74.55	74.70	-7	13,457	-0.05%
2021/06/17	0	0.00	3	74.00	74.00	-3	13,494	-0.02%
2021/06/16	0	0.00	15	73.41	73.80	-15	13,793	-0.11%
2021/06/15	3	72.13	1	72.10	73.00	2	14,090	0.01%
2021/06/11	10	72.41	3	72.80	72.30	7	14,259	0.05%
2021/06/10	1	72.70	1	72.60	73.00	0	14,363	0.00%
2021/06/09	1	72.70	2	72.90	72.70	-1	14,498	-0.01%
2021/06/08	0	0.00	2	73.35	73.50	-2	14,816	-0.01%
2021/06/07	3	73.10	3	73.30	72.90	0	15,404	0.00%
2021/06/04	1	73.40	0	0.00	73.40	1	15,470	0.01%
2021/06/03	1	73.60	4	73.60	73.50	-3	15,584	-0.02%
2021/06/02	1	73.50	2	73.85	73.60	-1	15,739	-0.01%
2021/06/01	10	73.70	5	73.74	73.80	5	15,892	0.03%
2021/05/31	2	73.50	18	73.28	73.50	-16	15,999	-0.10%
2021/05/28	1	73.10	3	73.37	73.20	-2	16,099	-0.01%
2021/05/27	6	73.15	0	0.00	73.20	6	16,226	0.04%
2021/05/26	1	73.10	9	73.20	73.30	-8	16,505	-0.05%
2021/05/25	7	72.83	71	72.70	72.90	-64	16,687	-0.38%
2021/05/24	5	72.58	9	72.61	72.70	-4	16,815	-0.02%
2021/05/21	4	72.83	4	72.93	72.50	0	16,964	0.00%
2021/05/20	13	72.23	39	72.06	72.10	-26	17,089	-0.15%
2021/05/19	13	70.95	21	70.97	71.50	-8	17,153	-0.05%
2021/05/18	4	69.80	7	69.91	70.20	-3	17,358	-0.02%
2021/05/17	9	68.04	6	68.35	68.40	3	17,964	0.02%
2021/05/14	12	70.39	6	70.75	70.60	6	17,941	0.03%
2021/05/13	61	70.29	2	70.55	70.10	59	18,054	0.33%
2021/05/12	15	70.47	169	71.27	71.10	-154	17,959	-0.86%	大賣/鉅額交易
2021/05/11	9	69.53	14	69.93	69.30	-5	17,558	-0.03%
2021/05/10	16.2	70.65	7	70.70	70.60	9.2	17,580	0.05%
2021/05/07	56	70.56	15	71.01	71.10	41	18,197	0.23%
2021/05/06	26	70.24	22	70.05	69.70	4	19,274	0.02%
2021/05/05	16	71.18	4	71.12	70.80	12	19,804	0.06%
2021/05/04	32.5	71.31	8	71.54	71.50	24.5	20,037	0.12%
2021/05/03	29.5	72.56	14	72.64	72.20	15.5	20,055	0.08%
2021/04/29	14.1	73.83	27.4	73.82	73.60	-13.3	20,347	-0.07%
2021/04/28	11	73.47	0	0.00	73.60	11	20,672	0.05%
2021/04/27	10	73.20	6	73.22	73.30	4	21,355	0.02%
2021/04/26	38.1	73.60	46	73.61	73.60	-7.9	21,679	-0.04%
2021/04/23	13	74.02	1	73.90	73.90	12	22,419	0.05%
2021/04/22	49	74.81	51	75.05	74.10	-2	24,604	-0.01%
2021/04/21	4	74.10	20.1	73.99	74.30	-16.1	25,484	-0.06%
2021/04/20	1	73.60	4	73.98	74.00	-3	26,144	-0.01%
2021/04/19	41	73.78	15	73.66	73.80	26	26,288	0.10%
2021/04/16	4	73.35	2	73.45	73.50	2	26,368	0.01%
2021/04/15	2	73.15	3	73.23	73.00	-1	26,429	0.00%
2021/04/14	25	72.44	12	72.95	73.20	13	26,434	0.05%
2021/04/13	13	72.61	39.1	72.83	72.50	-26.1	26,365	-0.10%
2021/04/12	36.8	72.78	13	72.84	72.70	23.8	26,479	0.09%
2021/04/09	16.9	73.34	2	73.65	73.30	14.9	26,461	0.06%
2021/04/08	5	73.68	26	73.59	73.60	-21	26,327	-0.08%
2021/04/07	22	72.71	8	72.68	72.80	14	26,181	0.05%
2021/04/06	30	73.29	4	73.30	73.00	26	26,030	0.10%
2021/04/01	15	73.61	1	73.80	73.50	14	25,829	0.05%
2021/03/31	15.5	73.94	21.3	73.95	74.10	-5.8	25,726	-0.02%
2021/03/30	27	73.45	8	73.48	73.70	19	25,623	0.07%
2021/03/29	22	73.70	9	73.57	73.60	13	25,510	0.05%
2021/03/26	149.3	74.05	38	73.90	73.80	111.3	25,357	0.44%	大買/鉅額交易
2021/03/25	11	75.15	37.4	75.23	75.70	-26.4	24,820	-0.11%
2021/03/24	5	74.46	16	74.35	74.20	-11	24,692	-0.04%
2021/03/23	107	73.41	4	73.73	74.00	103	24,594	0.42%	大買/鉅額交易
2021/03/22	4	73.73	1	74.20	74.00	3	24,491	0.01%
2021/03/19	12.1	74.27	8	74.84	75.00	4.1	24,545	0.02%
2021/03/18	20	74.19	40	74.06	74.30	-20	24,358	-0.08%
2021/03/17	23	72.48	42	72.52	72.30	-19	24,366	-0.08%
2021/03/16	17	71.79	11	71.95	71.50	6	24,370	0.02%
2021/03/15	13	71.25	10	71.37	71.50	3	24,405	0.01%
2021/03/12	71	71.18	22	71.12	71.40	49	24,426	0.20%
2021/03/11	62.9	71.43	21	71.49	72.00	41.9	24,483	0.17%
2021/03/10	3	74.10	5	74.30	73.90	-2	23,998	-0.01%
2021/03/09	12	73.08	13	73.15	72.80	-1	23,975	0.00%
2021/03/08	1	73.90	3	73.73	73.20	-2	23,979	-0.01%
2021/03/05	19	73.72	3	73.60	73.50	16	23,936	0.07%
2021/03/04	18	74.64	4	74.70	74.30	14	23,982	0.06%
2021/03/03	7	74.46	13	75.32	75.50	-6	23,918	-0.03%
2021/03/02	29.1	74.37	7	74.09	73.90	22.1	23,861	0.09%
2021/02/26	72.2	74.86	3	74.63	74.60	69.2	23,754	0.29%
2021/02/25	45.7	76.38	23	76.08	75.90	22.7	23,456	0.10%
2021/02/24	11.2	76.25	13	76.23	76.00	-1.8	23,325	-0.01%
2021/02/23	58	75.14	9	75.03	75.10	49	23,270	0.21%
2021/02/22	27	75.92	37	76.06	75.80	-10	23,118	-0.04%
2021/02/19	44	75.66	24	76.01	76.10	20	22,985	0.09%
2021/02/18	28.3	75.01	16.5	75.40	75.40	11.8	22,853	0.05%
2021/02/17	63.6	75.62	21.7	75.48	75.20	42	22,678	0.19%
2021/02/05	10	78.50	9	78.64	78.40	1	22,274	0.00%
2021/02/04	1	78.90	4	78.83	78.90	-3	22,157	-0.01%
2021/02/03	22	78.36	6	78.28	78.20	16	22,161	0.07%
2021/02/02	16.3	78.45	7	78.59	78.10	9.3	22,341	0.04%
2021/02/01	11	77.70	5	77.80	78.00	6	22,368	0.03%
2021/01/29	21.1	80.38	23	80.77	78.40	-2	22,106	-0.01%
2021/01/28	107	82.01	101	81.48	81.50	6	21,406	0.03%	大買/大賣/
2021/01/27	11	80.54	54	80.58	81.10	-43	20,213	-0.21%
2021/01/26	18.6	78.34	8	78.90	77.70	10.6	19,412	0.05%
2021/01/25	10	77.65	17.2	77.89	78.00	-7.2	19,027	-0.04%
2021/01/22	31	76.20	45	76.20	77.60	-14	18,789	-0.07%
2021/01/21	28	77.40	33	77.67	77.00	-5	18,280	-0.03%
2021/01/20	75.2	76.90	55	76.43	76.00	20.2	17,816	0.11%
2021/01/19	59.5	78.70	25.1	79.01	79.00	34.4	17,029	0.20%
2021/01/18	64.3	78.98	41	79.47	79.00	23.3	16,570	0.14%
2021/01/15	185.1	81.63	82	81.51	80.40	103.1	15,678	0.66%	大買/鉅額交易
2021/01/14	22	76.47	90	76.61	77.90	-68	13,423	-0.51%
2021/01/13	55	69.53	147	70.05	70.90	-92	12,034	-0.76%	大賣/
2021/01/12	85	67.70	9	67.40	67.50	76	11,175	0.68%
2021/01/11	35	66.71	19	66.98	67.30	16	10,964	0.15%
2021/01/08	5	67.20	0	0.00	67.40	5	10,765	0.05%
2021/01/07	15	66.65	2	66.80	66.80	13	10,613	0.12%
2021/01/06	3	66.77	3	66.97	66.70	0	10,633	0.00%
2021/01/05	6	66.92	3	66.80	66.80	3	10,501	0.03%
2021/01/04	1	67.80	4	67.85	68.00	-3	10,269	-0.03%
2020/12/31	5	67.30	0	0.00	67.30	5	10,070	0.05%
2020/12/30	2	66.75	5	66.92	67.50	-3	10,034	-0.03%
2020/12/29	15.1	67.33	0	0.00	67.10	15.1	9,957	0.15%
2020/12/28	9	68.16	0	0.00	68.00	9	9,906	0.09%
2020/12/25	0	0.00	6	67.75	67.80	-6	9,956	-0.06%
2020/12/24	7	66.70	0	0.00	66.80	7	9,924	0.07%
2020/12/23	1	66.20	1	66.70	66.80	0	9,889	0.00%
2020/12/22	5	66.50	9	66.57	66.20	-4	9,905	-0.04%
2020/12/21	14	65.64	7	66.21	66.20	7	9,896	0.07%
2020/12/18	5	67.36	1	67.70	66.70	4	9,762	0.04%
2020/12/17	2	67.85	6	68.00	67.90	-4	9,618	-0.04%
2020/12/16	3	68.17	11	68.30	68.50	-8	9,602	-0.08%
2020/12/15	28	68.12	2	67.30	67.30	26	9,669	0.27%
2020/12/14	9	69.97	19	70.04	69.60	-10	9,443	-0.11%
2020/12/11	20	70.41	8	70.76	69.90	12	9,331	0.13%
2020/12/10	6	68.93	7	69.13	69.40	-1	8,938	-0.01%
2020/12/09	2	69.00	10	69.19	69.40	-8	8,781	-0.09%
2020/12/08	11	68.45	4	68.50	68.40	7	8,606	0.08%
2020/12/07	1	68.90	20	68.41	68.80	-19	8,455	-0.22%
2020/12/04	2	66.50	9	66.50	66.60	-7	8,094	-0.09%
2020/12/03	2	65.85	1.4	66.22	66.10	0.6	8,018	0.01%
2020/12/02	2	66.10	6	66.42	66.40	-4	7,971	-0.05%
2020/12/01	36	65.22	13	65.22	65.50	23	7,857	0.29%
2020/11/30	22	65.84	5	66.30	65.30	17	7,741	0.22%
2020/11/27	3	66.43	3	66.63	66.50	0	7,551	0.00%
2020/11/26	2	66.15	2	66.40	66.50	0	7,521	0.00%
2020/11/25	6	65.87	20	65.82	65.90	-14	7,510	-0.19%
2020/11/24	8	65.98	7	66.24	66.20	1	7,477	0.01%
2020/11/23	8	65.59	5	65.88	65.90	3	7,358	0.04%
2020/11/20	20	65.74	9	65.88	65.60	11	7,246	0.15%
2020/11/19	3	65.00	0	0.00	65.00	3	7,129	0.04%
2020/11/18	0	0.00	3	65.27	65.30	-3	7,205	-0.04%
2020/11/17	1	65.00	5	64.92	65.00	-4	7,243	-0.06%
2020/11/16	1	65.10	11	65.07	65.00	-10	7,368	-0.14%
2020/11/13	12	63.90	35	63.87	64.10	-23	7,365	-0.31%
2020/11/12	1	62.30	0	0.00	62.30	1	7,281	0.01%
2020/11/11	3	60.93	11	61.39	62.50	-8	7,841	-0.10%
2020/11/10	36	60.21	5	60.44	60.30	31	8,501	0.36%
2020/11/09	17	61.11	7	62.66	60.90	10	8,160	0.12%
2020/11/06	1	62.20	0	0.00	62.20	1	7,951	0.01%
2020/11/05	4	62.35	4	62.50	62.30	0	8,012	0.00%
2020/11/04	2	62.20	1	62.30	62.30	1	8,066	0.01%
2020/11/03	1	62.20	2	62.35	62.40	-1	8,181	-0.01%
2020/11/02	1	61.50	0	0.00	62.20	1	8,331	0.01%
2020/10/30	2	61.45	0	0.00	61.50	2	8,537	0.02%
2020/10/29	0	0.00	2	61.90	61.90	-2	8,543	-0.02%
2020/10/28	1	62.20	3	62.67	62.30	-2	8,639	-0.02%
2020/10/27	2	62.10	0	0.00	62.50	2	8,706	0.02%
2020/10/26	6	62.20	10	62.70	62.30	-4	8,767	-0.05%
2020/10/23	2	62.45	0	0.00	62.40	2	8,830	0.02%
2020/10/22	2	62.45	6	62.60	62.30	-4	8,865	-0.05%
2020/10/21	6	62.95	0	0.00	62.80	6	8,820	0.07%
2020/10/20	2	63.30	1	63.50	63.50	1	8,922	0.01%
2020/10/19	2	63.65	0	0.00	63.50	2	8,992	0.02%
2020/10/16	2	63.15	5	63.00	63.10	-3	9,136	-0.03%
2020/10/15	4	63.28	1	63.10	63.10	3	9,382	0.03%
2020/10/14	6	64.72	0	0.00	63.70	6	9,365	0.06%
2020/10/13	1	63.70	4	64.10	64.20	-3	9,314	-0.03%
2020/10/12	1	64.00	4	63.90	64.10	-3	9,380	-0.03%
2020/10/08	1	63.50	7	63.93	64.00	-6	9,392	-0.06%
2020/10/07	2	63.35	1	63.40	63.40	1	9,439	0.01%
2020/10/06	0	0.00	1	63.80	63.80	-1	9,513	-0.01%
2020/10/05	2	63.35	0	0.00	63.20	2	9,602	0.02%
2020/09/30	0	0.00	8	63.86	63.80	-8	9,703	-0.08%
2020/09/29	0	0.00	17	62.90	62.90	-17	9,763	-0.17%
2020/09/28	5	62.00	1	62.30	62.20	4	9,840	0.04%
2020/09/25	10	61.61	3	61.40	61.30	7	9,978	0.07%
2020/09/24	16	61.86	1	62.30	61.50	15	10,068	0.15%
2020/09/23	6	63.00	4	63.40	63.00	2	10,071	0.02%
2020/09/22	5	63.48	5	63.60	63.20	0	10,826	0.00%
2020/09/21	6	65.15	2	64.85	64.20	4	11,198	0.04%
2020/09/18	9	65.02	19	64.78	65.60	-10	11,465	-0.09%
2020/09/17	5	64.02	6	64.18	63.90	-1	11,566	-0.01%
2020/09/16	3	64.17	5	64.06	64.00	-2	11,769	-0.02%
2020/09/15	0	0.00	3	64.03	63.90	-3	11,987	-0.03%
2020/09/14	0	0.00	2	63.55	63.80	-2	12,033	-0.02%
2020/09/11	12	62.93	1	63.40	62.80	11	12,060	0.09%
2020/09/10	3	62.83	0	0.00	62.80	3	12,134	0.02%
2020/09/09	0	0.00	9	62.90	63.20	-9	12,278	-0.07%
2020/09/08	5	62.96	2	62.90	63.10	3	12,530	0.02%
2020/09/07	8	63.08	6	62.98	62.90	2	12,889	0.02%
2020/09/04	6	63.20	1	62.90	63.60	5	12,959	0.04%
2020/09/03	6	63.78	2	64.00	63.70	4	13,012	0.03%
2020/09/02	2	63.45	2	63.80	63.70	0	13,103	0.00%
2020/08/31	0	0.00	6	62.75	62.50	-6	13,183	-0.05%
2020/08/28	9	63.04	5	63.10	62.90	4	13,242	0.03%
2020/08/27	4	63.75	7	63.80	63.90	-3	13,210	-0.02%
2020/08/26	10	63.31	0	0.00	63.60	10	13,311	0.08%
2020/08/25	3	63.63	7	64.24	63.80	-4	13,476	-0.03%
2020/08/24	11	63.42	1	63.60	63.30	10	13,484	0.07%
2020/08/21	15	64.39	2	64.45	64.40	13	13,382	0.10%
2020/08/20	8	64.06	4	64.08	64.00	4	13,352	0.03%
2020/08/19	5	66.72	2	66.50	66.60	3	13,179	0.02%
2020/08/18	1	67.80	26	68.22	67.70	-25	13,092	-0.19%
2020/08/17	10	69.29	33	68.85	69.10	-23	13,050	-0.18%
2020/08/14	11	65.79	86	65.97	66.70	-75	12,536	-0.60%
2020/08/12	0	62.10	0	0.00	62.10	0	11,973	0.00%
2020/08/11	38	62.79	0	0.00	62.00	38	12,059	0.32%
2020/08/10	6	63.68	5	63.70	63.60	1	12,418	0.01%
2020/08/07	1	63.30	1	63.90	63.60	0	12,421	0.00%
2020/08/06	0	64.00	9	63.99	64.00	-9	12,425	-0.07%
2020/08/05	10	63.83	10	64.16	63.40	0	12,453	0.00%
2020/08/04	10	62.88	11	63.26	63.80	-1	12,389	-0.01%
2020/08/03	22	62.09	1	62.30	62.10	21	12,256	0.17%
2020/07/31	2.2	61.68	0	0.00	61.70	2.2	12,209	0.02%
2020/07/30	2	60.80	5	60.90	61.30	-3	12,140	-0.02%
2020/07/29	7	60.41	0	0.00	60.10	7	12,083	0.06%
2020/07/28	6	60.97	9	61.46	60.60	-3	12,092	-0.02%
2020/07/27	3	60.63	5.2	60.50	60.40	-2.2	12,154	-0.02%
2020/07/24	6	61.30	9	61.42	61.20	-3	12,241	-0.02%
2020/07/23	19	62.23	8	62.48	62.20	11	12,237	0.09%
2020/07/22	8	61.89	23	61.95	61.90	-15	12,201	-0.12%
2020/07/21	27.2	61.52	2	61.80	61.20	25.2	12,219	0.21%
2020/07/20	22	62.09	7	61.64	61.50	15	12,115	0.12%
2020/07/17	4	64.18	0	0.00	64.00	4	11,970	0.03%
2020/07/16	0	0.00	1	64.50	64.10	-1	12,076	-0.01%
2020/07/15	13	64.08	2	63.90	63.90	11	12,107	0.09%
2020/07/14	1	64.70	2	64.85	64.70	-1	12,193	-0.01%
2020/07/13	3	64.27	4	64.70	64.80	-1	12,260	-0.01%
2020/07/10	9	64.02	5	63.84	63.70	4	12,339	0.03%
2020/07/09	4	64.80	13	64.89	64.80	-9	12,411	-0.07%
2020/07/08	9	65.01	1.1	65.30	65.10	7.9	12,351	0.06%
2020/07/07	3	65.43	1	66.30	65.60	2	12,272	0.02%
2020/07/06	10	66.89	8	66.64	66.50	2	12,140	0.02%
2020/07/03	11	65.84	6	66.10	66.10	5	12,122	0.04%
2020/07/02	11	64.82	13	65.15	65.30	-2	12,087	-0.02%
2020/07/01	3	64.77	11	64.65	64.50	-8	12,103	-0.07%
2020/06/30	111.6	65.06	20	65.60	64.00	91.6	12,039	0.76%	大買/
2020/06/29	17	69.98	46	69.99	69.80	-29	11,418	-0.25%
2020/06/24	4	70.05	18	70.14	70.10	-14	11,148	-0.13%
2020/06/23	58	70.42	46	70.40	70.00	12	11,187	0.11%
2020/06/22	91	70.14	74	70.18	70.10	17	10,980	0.15%
2020/06/19	7	68.63	4	69.03	68.80	3	10,829	0.03%
2020/06/18	4	68.93	14	68.74	68.90	-10	10,687	-0.09%
2020/06/17	2	68.35	0	0.00	68.60	2	10,682	0.02%
2020/06/16	7	68.83	5	68.80	68.60	2	10,759	0.02%
2020/06/15	5	68.38	2	68.20	67.80	3	10,819	0.03%
2020/06/12	9	68.56	16	68.49	69.10	-7	10,733	-0.06%
2020/06/11	10	67.94	22	69.95	67.80	-12	10,583	-0.11%
2020/06/10	0	0.00	10	66.75	67.00	-10	10,270	-0.10%
2020/06/09	2	66.50	2	66.70	66.00	0	10,382	0.00%
2020/06/08	0	0.00	4	66.88	66.80	-4	10,395	-0.04%
2020/06/05	4	66.10	0	0.00	66.30	4	10,372	0.04%
2020/06/04	0	0.00	87	66.61	66.40	-87	10,458	-0.83%
2020/06/03	15	66.13	116	66.02	66.10	-101	10,478	-0.96%	大賣/鉅額交易
2020/06/02	1	64.90	12	65.08	65.10	-11	10,380	-0.11%
2020/06/01	9	64.47	7.4	64.64	64.20	1.6	10,357	0.02%
2020/05/29	5	61.30	27	62.86	64.50	-22	10,339	-0.21%
2020/05/28	9	61.52	2	62.10	61.50	7	10,282	0.07%
2020/05/27	6	62.12	12	62.41	62.00	-6	10,402	-0.06%
2020/05/26	1	62.10	1	62.10	62.00	0	10,471	0.00%
2020/05/25	1	61.10	4	61.40	61.50	-3	10,386	-0.03%
2020/05/22	12	60.68	1	60.70	60.70	11	10,385	0.11%
2020/05/21	16	60.80	2	61.00	60.60	14	10,324	0.14%
2020/05/20	9	61.32	2	61.40	61.00	7	10,203	0.07%
2020/05/19	38	61.99	6	61.83	61.10	32	10,136	0.32%
2020/05/18	9	62.80	5	62.60	63.00	4	9,912	0.04%
2020/05/15	55	62.63	76	62.95	62.60	-21	9,872	-0.21%
2020/05/14	2	65.50	6	66.25	66.00	-4	9,435	-0.04%
2020/05/13	1	65.90	1	66.40	66.50	0	9,364	0.00%
2020/05/12	10	66.07	3	66.43	66.00	7	9,318	0.08%
2020/05/11	0	0.00	10	67.07	66.90	-10	9,223	-0.11%
2020/05/08	0	0.00	16	66.04	66.30	-16	9,157	-0.17%
2020/05/07	9	65.30	0	0.00	65.30	9	9,155	0.10%
2020/05/06	2	64.85	1	65.20	65.00	1	9,143	0.01%
2020/05/05	2	65.25	0	0.00	65.30	2	9,168	0.02%
2020/05/04	8	65.11	2	65.55	64.90	6	9,171	0.07%
2020/04/30	1	65.80	2	66.20	66.10	-1	9,167	-0.01%
2020/04/29	4	65.80	5	66.36	65.50	-1	9,145	-0.01%
2020/04/27	0	0.00	4	65.75	65.40	-4	9,228	-0.04%
2020/04/24	9	64.71	4	64.75	64.70	5	9,151	0.05%
2020/04/23	5	63.60	6	64.40	64.40	-1	9,083	-0.01%
2020/04/22	11	62.63	10	63.10	63.10	1	8,999	0.01%
2020/04/21	22	64.01	12	63.74	63.20	10	8,908	0.11%
2020/04/20	13	64.93	1	65.00	64.40	12	8,809	0.14%
2020/04/17	10	65.73	4	65.20	65.10	6	8,824	0.07%
2020/04/15	2	64.35	29	64.51	64.80	-27	8,597	-0.31%
2020/04/14	0	0.00	6	63.47	63.70	-6	8,529	-0.07%
2020/04/13	1	61.50	0	0.00	62.00	1	8,480	0.01%
2020/04/10	4	61.73	0	0.00	62.00	4	8,483	0.05%
2020/04/09	9	62.31	0	0.00	61.80	9	8,497	0.11%
2020/04/08	0	0.00	1	62.80	62.50	-1	8,461	-0.01%
2020/04/07	2	61.90	3	62.67	61.80	-1	8,374	-0.01%
2020/04/06	1	61.10	32	60.99	61.60	-31	8,244	-0.38%
2020/04/01	18	58.49	0	0.00	58.40	18	8,028	0.22%
2020/03/31	13	59.24	1	60.00	58.00	12	7,929	0.15%
2020/03/30	3	58.83	2	58.50	59.30	1	7,705	0.01%
2020/03/27	11	60.33	10	60.40	60.10	1	7,575	0.01%
2020/03/26	6	54.50	11	54.70	55.10	-5	7,245	-0.07%
2020/03/25	1	54.70	5	55.26	54.90	-4	7,265	-0.06%
2020/03/24	25	52.30	2	52.30	51.90	23	7,242	0.32%
2020/03/20	10	50.10	1	50.40	51.80	9	7,335	0.12%
2020/03/19	2	49.15	1	47.65	48.10	1	7,245	0.01%
2020/03/18	7	51.20	0	0.00	50.30	7	7,137	0.10%
2020/03/17	0	0.00	1	50.50	50.70	-1	7,143	-0.01%
2020/03/16	3	54.10	0	0.00	52.60	3	7,083	0.04%
2020/03/13	5	53.48	0	0.00	55.30	5	7,017	0.07%
2020/03/12	3	57.07	2	57.65	56.80	1	6,839	0.01%
2020/03/11	3	60.50	3	60.50	59.40	0	6,756	0.00%
2020/03/10	3	60.47	3	60.93	60.30	0	6,727	0.00%
2020/03/09	2	60.00	3	62.00	61.30	-1	6,612	-0.02%
2020/03/06	1	61.20	2	61.55	61.30	-1	6,580	-0.02%
2020/03/05	1	62.30	8	62.86	62.90	-7	6,605	-0.11%
2020/03/04	0	0.00	1	61.99	61.60	-1	6,685	-0.02%
2020/03/03	1	61.30	9	61.42	61.00	-8	6,584	-0.12%
2020/03/02	8	60.64	0	0.00	60.30	8	6,503	0.12%
2020/02/27	4	63.70	0	0.00	62.70	4	6,430	0.06%
2020/02/26	5	64.00	0	0.00	64.20	5	6,378	0.08%
2020/02/25	0	0.00	3	64.33	64.70	-3	6,416	-0.05%
2020/02/24	4	64.43	0	0.00	64.50	4	6,523	0.06%
2020/02/21	1	65.30	0	0.00	65.50	1	6,652	0.02%
2020/02/20	0	0.00	1	66.30	66.30	-1	6,815	-0.01%
2020/02/19	0	0.00	4	66.80	66.70	-4	6,893	-0.06%
2020/02/18	1	64.80	3	65.67	66.00	-2	6,983	-0.03%
2020/02/14	3	65.70	3	66.00	66.20	0	7,735	0.00%
2020/02/11	0	0.00	2	65.60	65.50	-2	9,655	-0.02%
2020/02/10	0	0.00	7	64.07	64.70	-7	9,654	-0.07%
2020/02/07	2	65.20	2	65.50	65.30	0	9,618	0.00%
2020/02/06	3	66.30	5	66.00	66.60	-2	9,648	-0.02%
2020/02/05	7	64.54	1	65.00	64.80	6	9,685	0.06%
2020/02/04	7	64.69	1	65.20	64.80	6	9,735	0.06%
2020/02/03	2	63.80	9	62.71	63.90	-7	9,818	-0.07%
2020/01/31	5	64.28	23	64.01	63.60	-18	9,843	-0.18%
2020/01/30	5	63.44	8	62.73	62.80	-3	9,970	-0.03%
2020/01/20	1	68.10	0	0.00	68.00	1	9,796	0.01%
2020/01/17	5	68.00	1	68.10	67.90	4	9,809	0.04%
2020/01/14	1	68.90	1	69.20	69.10	0	9,932	0.00%
2020/01/13	1	68.80	7	68.31	69.20	-6	9,978	-0.06%
2020/01/10	5	67.00	0	0.00	67.00	5	10,257	0.05%
2020/01/09	4	67.40	0	0.00	67.40	4	10,402	0.04%
2020/01/08	0	0.00	1	67.20	67.70	-1	10,386	-0.01%
2020/01/07	0	0.00	8	68.20	68.30	-8	10,325	-0.08%
2020/01/06	5	66.70	2	67.05	66.80	3	10,281	0.03%
2020/01/03	3	68.70	41	68.00	68.20	-38	10,280	-0.37%
2020/01/02	13	68.21	0	0.00	68.60	13	10,267	0.13%
2019/12/31	10	68.43	1	68.40	68.40	9	10,309	0.09%
2019/12/27	1	69.10	0	0.00	69.40	1	10,289	0.01%
2019/12/23	1	69.80	3	70.27	69.80	-2	10,403	-0.02%
2019/12/20	0	0.00	11	70.19	70.10	-11	10,393	-0.11%
2019/12/19	8	70.10	4	70.40	70.20	4	10,340	0.04%
2019/12/18	2	70.25	14.3	70.86	71.10	-12.3	10,264	-0.12%
2019/12/17	1	69.40	2	69.80	69.80	-1	10,110	-0.01%
2019/12/16	2	68.70	0	0.00	68.70	2	10,061	0.02%
2019/12/13	12	68.35	12	68.72	68.80	0	10,081	0.00%
2019/12/12	0	0.00	2	69.50	69.00	-2	10,022	-0.02%
2019/12/11	1	68.30	11	68.05	68.70	-10	9,921	-0.10%
2019/12/10	1	68.40	0	0.00	68.90	1	9,860	0.01%
2019/12/09	3	68.63	0	0.00	68.40	3	9,870	0.03%
2019/12/06	1	68.80	0	0.00	69.00	1	9,834	0.01%
2019/12/05	4	68.98	1	69.30	68.80	3	9,812	0.03%
2019/12/04	4	68.50	3	69.00	69.00	1	9,768	0.01%
2019/12/03	0	0.00	2	68.90	69.10	-2	9,735	-0.02%
2019/12/02	5	67.48	0	0.00	67.50	5	9,595	0.05%
2019/11/29	31	68.35	16	68.26	68.00	15	9,533	0.16%
2019/11/28	6	69.42	2	69.50	69.50	4	9,419	0.04%
2019/11/27	12	69.73	0	0.00	69.70	12	9,548	0.13%
2019/11/25	3	70.07	6	69.98	69.90	-3	9,335	-0.03%
2019/11/22	2	70.60	0	0.00	70.80	2	9,321	0.02%
2019/11/21	1	71.20	10	70.82	71.30	-9	9,256	-0.10%
2019/11/20	4	70.85	9	70.98	71.00	-5	9,097	-0.05%
2019/11/19	13	70.36	11	70.60	70.70	2	8,977	0.02%
2019/11/18	10	69.99	2	70.10	70.00	8	8,747	0.09%
2019/11/15	27	70.02	10	70.14	69.80	17	8,659	0.20%
2019/11/14	19	70.33	19	70.04	70.00	0	8,545	0.00%
2019/11/13	18	69.88	36	70.16	70.00	-18	8,312	-0.22%
2019/11/12	44	67.78	33	67.87	68.60	11	7,853	0.14%
2019/11/11	174	66.99	9	66.96	66.70	165	7,394	2.23%	大買/鉅額交易
2019/11/08	7	66.26	48	66.01	67.30	-41	7,023	-0.58%
2019/11/07	1	61.10	7	60.90	61.20	-6	6,158	-0.10%
2019/11/06	1	61.00	5	60.70	61.30	-4	6,163	-0.06%
2019/11/05	0	0.00	1	61.00	61.00	-1	6,181	-0.02%
2019/11/04	0	0.00	15	60.99	61.10	-15	6,224	-0.24%
2019/11/01	2	59.85	1	60.40	60.20	1	6,196	0.02%
2019/10/31	11	59.44	7	59.73	59.30	4	6,190	0.06%
2019/10/29	3	60.90	42	60.39	60.70	-39	6,217	-0.63%
2019/10/28	6	59.78	10	59.80	59.80	-4	6,159	-0.06%
2019/10/25	0	0.00	12	59.51	59.60	-12	6,204	-0.19%
2019/10/24	0	0.00	2	59.40	59.30	-2	6,228	-0.03%
2019/10/23	0	0.00	7	59.30	59.20	-7	6,267	-0.11%
2019/10/22	4	58.80	0	0.00	58.50	4	6,216	0.06%
2019/10/21	4	58.23	0	0.00	58.30	4	6,157	0.06%
2019/10/18	16	58.72	13	58.40	58.00	3	6,074	0.05%
2019/10/17	7	56.50	10	56.75	57.30	-3	5,714	-0.05%
2019/10/16	0	0.00	2	55.35	55.50	-2	5,511	-0.04%
2019/10/15	0	0.00	9	55.10	55.10	-9	5,528	-0.16%
2019/10/14	10	54.90	18	55.05	55.00	-8	5,583	-0.14%
2019/10/09	6	54.55	0	0.00	54.00	6	5,533	0.11%
2019/10/08	1	55.00	6	55.70	55.10	-5	5,520	-0.09%
2019/10/07	0	0.00	14	55.21	55.50	-14	5,520	-0.25%
2019/10/04	2	54.45	1	54.40	54.40	1	5,464	0.02%
2019/10/03	2	53.90	5	54.40	54.60	-3	5,499	-0.05%
2019/10/02	1	55.00	2	54.90	54.90	-1	5,516	-0.02%
2019/10/01	1	54.50	2	54.35	54.80	-1	5,504	-0.02%
2019/09/27	5	54.30	0	0.00	54.00	5	5,447	0.09%
2019/09/26	3	54.50	0	0.00	54.70	3	5,459	0.05%
2019/09/25	6	54.52	1	54.70	54.70	5	5,464	0.09%
2019/09/24	3	54.77	8	55.11	55.00	-5	5,499	-0.09%
2019/09/20	0	0.00	4	54.50	54.60	-4	5,506	-0.07%
2019/09/19	3	54.70	0	0.00	54.60	3	5,456	0.05%
2019/09/18	8	54.14	17	54.32	54.70	-9	5,436	-0.17%
2019/09/17	0	0.00	6	53.70	53.90	-6	5,345	-0.11%
2019/09/16	0	0.00	4	53.43	53.50	-4	5,421	-0.07%
2019/09/12	0	0.00	3	53.30	53.40	-3	5,472	-0.05%
2019/09/11	0	0.00	2	53.25	53.00	-2	5,504	-0.04%
2019/09/10	1	52.30	0	0.00	52.30	1	5,466	0.02%
2019/09/06	0	0.00	2	53.00	52.80	-2	5,458	-0.04%
2019/09/05	0	0.00	1	52.70	52.70	-1	5,431	-0.02%
2019/09/04	1	51.90	0	0.00	52.40	1	5,497	0.02%
2019/09/02	2	52.35	2	52.90	52.20	0	5,567	0.00%
2019/08/30	1	52.20	5	52.50	52.40	-4	5,581	-0.07%
2019/08/22	8	51.04	1	51.10	51.10	7	5,556	0.13%
2019/08/21	0	0.00	5	51.40	51.30	-5	5,627	-0.09%
2019/08/20	2	51.35	0	0.00	51.10	2	5,617	0.04%
2019/08/19	1	50.90	3	51.40	51.50	-2	5,590	-0.04%
2019/08/16	0	0.00	11	51.17	51.00	-11	5,592	-0.20%
2019/08/15	3	50.13	4	49.90	50.10	-1	5,512	-0.02%
2019/08/14	0	0.00	2	51.20	50.70	-2	5,523	-0.04%
2019/08/13	1.1	50.53	6	50.78	50.50	-4.9	5,505	-0.09%
2019/08/12	2	50.35	7	49.94	50.60	-5	5,493	-0.09%
2019/08/08	5	48.28	2	48.30	48.00	3	5,414	0.06%
2019/08/07	2	48.05	0	0.00	48.00	2	5,477	0.04%
2019/08/06	6	47.26	2	47.68	47.70	4	5,537	0.07%
2019/08/05	11	48.52	0	0.00	48.45	11	5,533	0.20%
2019/08/02	23	49.81	19	49.77	49.70	4	5,541	0.07%
2019/08/01	4	50.60	3	50.87	50.80	1	5,735	0.02%
2019/07/31	31	51.33	4	52.00	50.90	27	6,001	0.45%
2019/07/30	14	56.36	6	56.12	56.00	8	5,782	0.14%
2019/07/29	6	57.02	5	57.22	57.00	1	5,768	0.02%
2019/07/26	0	0.00	4	57.43	57.50	-4	5,731	-0.07%
2019/07/25	0	0.00	6	56.73	57.40	-6	5,669	-0.11%
2019/07/24	0	0.00	4	56.30	56.10	-4	5,675	-0.07%
2019/07/22	1	55.80	0	0.00	55.80	1	5,704	0.02%
2019/07/19	0	0.00	1	55.60	55.60	-1	5,719	-0.02%
2019/07/18	2	55.40	1	55.40	55.20	1	5,809	0.02%
2019/07/17	8	55.76	0	0.00	55.40	8	5,893	0.14%
2019/07/16	4	56.08	4	56.00	56.30	0	5,932	0.00%
2019/07/15	5	55.06	0	0.00	55.00	5	6,042	0.08%
2019/07/12	7	55.16	0	0.00	55.00	7	6,297	0.11%
2019/07/08	5	54.90	1	55.20	55.10	4	7,647	0.05%
2019/07/05	1	55.00	2	55.05	55.10	-1	7,660	-0.01%
2019/07/04	0	0.00	2	54.90	54.70	-2	7,710	-0.03%
2019/07/03	2	54.60	5	54.60	54.50	-3	7,790	-0.04%
2019/07/02	2	54.40	1	54.70	54.60	1	7,808	0.01%
2019/07/01	0	0.00	6	54.48	54.50	-6	7,840	-0.08%
2019/06/28	3	53.83	0	0.00	53.70	3	7,830	0.04%
2019/06/27	1	54.40	0	0.00	54.30	1	7,899	0.01%
2019/06/26	0	0.00	1	54.00	54.00	-1	7,916	-0.01%
2019/06/25	0	0.00	2	54.05	53.70	-2	7,976	-0.03%
2019/06/21	1	53.70	1	54.50	53.70	0	8,018	0.00%
2019/06/20	0	0.00	5	54.02	54.10	-5	7,932	-0.06%
2019/06/19	0	0.00	4	52.93	53.40	-4	7,889	-0.05%
2019/06/18	0	0.00	1	52.20	52.20	-1	7,844	-0.01%
2019/06/17	7	52.10	2	52.25	52.20	5	7,877	0.06%
2019/06/13	0	0.00	1	51.60	51.50	-1	7,969	-0.01%
2019/06/12	0	0.00	15	51.85	52.20	-15	8,383	-0.18%
2019/06/11	2	50.50	0	0.00	50.50	2	8,308	0.02%
2019/06/10	4	50.43	0	0.00	50.30	4	8,293	0.05%
2019/06/06	9	50.23	1	50.50	50.00	8	8,306	0.10%
2019/06/05	4	50.93	0	0.00	51.00	4	8,423	0.05%
2019/06/04	5	50.70	0	0.00	50.70	5	8,466	0.06%
2019/05/31	0	0.00	1	51.60	51.50	-1	8,517	-0.01%
2019/05/30	2	51.10	6	50.20	51.10	-4	8,440	-0.05%
2019/05/29	7	49.06	0	0.00	49.40	7	8,432	0.08%
2019/05/28	1	50.60	0	0.00	50.00	1	8,395	0.01%
2019/05/27	1	50.60	1	50.60	50.60	0	8,375	0.00%
2019/05/24	1	50.40	1	50.40	50.50	0	8,474	0.00%
2019/05/23	0	0.00	5	50.20	50.10	-5	8,582	-0.06%
2019/05/22	1	50.40	1	50.50	50.50	0	8,627	0.00%
2019/05/20	0	0.00	3	50.63	50.50	-3	8,846	-0.03%
2019/05/17	1	50.10	0	0.00	49.95	1	8,864	0.01%
2019/05/16	3	49.97	0	0.00	49.95	3	8,820	0.03%
2019/05/15	4	51.00	1	50.90	50.90	3	8,787	0.03%
2019/05/14	4	50.60	0	0.00	50.80	4	8,743	0.05%
2019/05/13	1	51.90	1	51.60	51.70	0	8,680	0.00%
2019/05/10	7	51.69	0	0.00	51.70	7	8,645	0.08%
2019/05/09	13	51.43	3	51.30	52.00	10	8,585	0.12%
2019/05/08	10	53.97	0	0.00	53.50	10	8,315	0.12%
2019/05/07	4	57.30	2	57.80	57.20	2	8,026	0.02%
2019/05/06	8	57.89	2	57.10	57.00	6	8,125	0.07%
2019/05/03	0	0.00	0.4	59.40	59.40	-0.4	7,979	-0.01%
2019/04/30	3	58.03	0	0.00	58.30	3	7,912	0.04%
2019/04/29	2	58.50	1	58.90	58.30	1	7,847	0.01%
2019/04/26	3	59.07	0	0.00	58.80	3	7,833	0.04%
2019/04/25	10	59.00	0	0.00	59.20	10	7,834	0.13%
2019/04/24	6	59.85	4	60.15	59.40	2	7,862	0.03%
2019/04/23	6	58.63	2	58.65	59.10	4	7,782	0.05%
2019/04/22	6	59.13	3	59.10	58.90	3	7,733	0.04%
2019/04/19	10	60.20	55	60.60	60.10	-45	7,713	-0.58%
2019/04/18	5	62.16	6	61.40	60.90	-1	7,671	-0.01%
2019/04/17	19	62.63	44	62.57	61.10	-25	7,539	-0.33%
2019/04/16	18	58.98	62	59.77	60.90	-44	7,192	-0.61%
2019/04/15	8	55.00	14	55.09	55.50	-6	6,540	-0.09%
2019/04/12	12	53.85	2	53.75	53.80	10	6,451	0.15%
2019/04/11	1	54.20	0	0.00	53.60	1	6,445	0.02%
2019/04/10	2	53.90	0	0.00	54.20	2	6,413	0.03%
2019/04/09	0	0.00	9	53.83	54.30	-9	6,410	-0.14%
2019/04/08	2	53.10	0	0.00	53.30	2	6,352	0.03%
2019/04/03	1	52.60	0	0.00	52.70	1	6,299	0.02%
2019/04/02	1	53.50	1	53.40	53.00	0	6,261	0.00%
2019/04/01	4	53.00	7	53.26	53.00	-3	6,228	-0.05%
2019/03/29	0	0.00	1	53.40	53.30	-1	6,099	-0.02%
2019/03/28	0	0.00	10.5	52.87	53.00	-10.5	6,067	-0.17%
2019/03/27	10	52.50	8	52.53	52.50	2	6,037	0.03%
2019/03/26	4	52.00	1	52.00	52.00	3	5,996	0.05%
2019/03/25	30	51.46	4	51.20	51.40	26	5,977	0.43%
2019/03/22	0	0.00	1	52.10	52.10	-1	5,960	-0.02%
2019/03/21	1	52.00	2	52.10	51.80	-1	5,968	-0.02%
2019/03/20	2	52.00	1	51.90	52.10	1	5,968	0.02%
2019/03/19	6	52.08	0	0.00	52.10	6	5,944	0.10%
2019/03/18	13	51.58	2	51.75	51.90	11	5,967	0.18%
2019/03/15	15	51.87	6	51.95	52.40	9	5,896	0.15%
2019/03/14	5	54.80	0	0.00	54.20	5	5,474	0.09%
2019/03/13	3	54.77	5	54.78	54.90	-2	5,595	-0.04%
2019/03/12	1	54.70	3	54.83	54.90	-2	5,551	-0.04%
2019/03/11	7	53.70	16	53.72	53.90	-9	5,506	-0.16%
2019/03/08	0	0.00	4	52.70	52.50	-4	5,387	-0.07%
2019/03/07	0	0.00	1	52.10	52.40	-1	5,432	-0.02%
2019/03/06	3	52.40	3	52.60	52.40	0	5,427	0.00%
2019/03/05	4	51.55	3	52.37	52.30	1	5,536	0.02%
2019/03/04	8	51.69	0	0.00	51.80	8	5,537	0.14%
2019/02/27	5	52.40	7	52.54	52.80	-2	5,499	-0.04%
2019/02/26	5	52.94	6	53.62	53.00	-1	5,490	-0.02%
2019/02/25	0	0.00	7	53.54	53.70	-7	5,416	-0.13%
2019/02/22	2	52.90	4	52.93	52.90	-2	5,346	-0.04%
2019/02/21	7	52.39	2	52.85	52.50	5	5,238	0.10%
2019/02/20	0	0.00	9	52.38	52.50	-9	5,169	-0.17%
2019/02/19	2	51.35	0	0.00	51.50	2	5,040	0.04%
2019/02/18	0	0.00	4	51.80	51.20	-4	5,006	-0.08%
2019/02/15	6	50.73	1	50.50	50.80	5	4,996	0.10%
2019/02/14	9	51.18	3	51.50	50.60	6	5,132	0.12%
2019/02/13	10	50.90	0	0.00	50.70	10	5,154	0.19%
2019/02/12	15	50.85	0	0.00	51.00	15	5,228	0.29%
2019/02/11	9	51.11	8	52.59	51.00	1	5,259	0.02%
2019/01/30	1	51.80	0	0.00	51.80	1	5,336	0.02%
2019/01/28	7	51.64	7	51.33	51.50	0	5,462	0.00%
2019/01/25	2	50.00	21	50.08	51.00	-19	5,457	-0.35%
2019/01/24	2	49.05	0	0.00	49.00	2	5,331	0.04%
2019/01/23	7	48.54	0	0.00	48.60	7	5,384	0.13%
2019/01/22	3	48.97	0	0.00	49.00	3	5,401	0.06%
2019/01/21	4	49.11	0	0.00	49.00	4	5,495	0.07%
2019/01/18	0	0.00	1	48.65	48.95	-1	5,526	-0.02%
2019/01/17	4	48.65	0	48.80	48.60	4	5,541	0.07%
2019/01/15	1	48.60	0	0.00	48.90	1	5,593	0.02%
2019/01/14	2	48.08	0	0.00	48.15	2	5,570	0.04%
2019/01/11	0	0.00	1	48.20	48.10	-1	5,548	-0.02%
2019/01/10	2	47.88	0	0.00	48.50	2	5,474	0.04%
2019/01/09	4	47.83	1	47.70	48.00	3	5,422	0.06%
2019/01/08	5	47.44	3	47.47	47.40	2	5,403	0.04%
2019/01/07	3	48.58	0	0.00	48.50	3	5,269	0.06%
2019/01/04	2	48.53	0	0.00	48.50	2	5,286	0.04%
2019/01/03	1	49.50	0	0.00	49.60	1	5,461	0.02%
2019/01/02	1	50.40	0	0.00	50.20	1	5,502	0.02%
2018/12/28	1	50.70	7	51.27	51.40	-6	5,510	-0.11%
2018/12/27	0	50.10	1	50.10	50.40	-1	5,535	-0.02%
2018/12/26	0	0.00	1	49.65	49.70	-1	5,629	-0.02%
2018/12/25	1	49.30	0	0.00	49.90	1	5,676	0.02%
2018/12/24	3	49.65	0	0.00	50.60	3	5,738	0.05%
2018/12/22	1	50.00	0	0.00	49.95	1	5,790	0.02%
2018/12/20	1	49.70	0	0.00	49.90	1	6,148	0.02%
2018/12/14	2	50.23	0	0.00	50.70	2	6,565	0.03%
2018/12/13	0	0.00	1	51.70	51.70	-1	6,571	-0.02%
2018/12/12	1	51.30	3	51.37	51.20	-2	6,605	-0.03%
2018/12/11	0	0.00	1	50.40	50.30	-1	6,679	-0.01%
2018/12/10	4	49.88	0	0.00	49.80	4	6,949	0.06%
2018/12/07	1	50.60	1	50.90	50.80	0	6,982	0.00%
2018/12/06	7	50.66	3	50.37	50.10	4	7,050	0.06%
2018/12/05	0	0.00	0.1	52.90	52.90	-0.1	6,990	0.00%
2018/12/04	1	53.90	1	54.20	53.80	0	7,131	0.00%
2018/12/03	2	54.30	7	54.11	54.10	-5	7,168	-0.07%
2018/11/30	1	52.40	2	53.40	52.30	-1	7,220	-0.01%
2018/11/29	0	0.00	2	53.40	52.40	-2	7,230	-0.03%
2018/11/28	1	52.80	12	52.77	53.00	-11	7,195	-0.15%
2018/11/26	0	0.00	0.4	50.70	50.80	-0.4	7,191	-0.01%
2018/11/23	0	0.00	5	49.90	49.70	-5	7,236	-0.07%
2018/11/22	1	50.40	0	0.00	50.10	1	7,204	0.01%
2018/11/21	2	50.75	1	50.40	51.20	1	7,211	0.01%
2018/11/20	0	0.00	10	51.80	51.60	-10	7,199	-0.14%
2018/11/19	1	52.10	2	52.35	52.50	-1	7,236	-0.01%
2018/11/15	12	50.50	0	0.00	50.30	12	7,281	0.16%
2018/11/14	3	50.47	0	0.00	50.70	3	7,347	0.04%
2018/11/13	10	48.83	5	50.10	51.20	5	7,356	0.07%
2018/11/12	2	51.25	0	0.00	51.10	2	7,337	0.03%
2018/11/09	2	51.30	1	51.70	52.20	1	7,313	0.01%
2018/11/08	3	51.87	1	52.10	51.90	2	7,210	0.03%
2018/11/07	5	51.24	0	0.00	51.30	5	7,148	0.07%
2018/11/06	12	52.59	2	51.80	51.90	10	7,093	0.14%
2018/11/05	5	54.70	1	54.90	54.40	4	7,198	0.06%
2018/11/02	3	54.73	1	55.50	55.40	2	7,214	0.03%
2018/10/31	0	0.00	1	55.60	56.30	-1	7,286	-0.01%
2018/10/30	1	54.60	0	0.00	54.40	1	7,357	0.01%
2018/10/29	1	55.60	3	56.73	55.30	-2	7,450	-0.03%
2018/10/26	0	0.00	1	54.90	54.50	-1	7,431	-0.01%
2018/10/25	2	53.90	2	54.00	54.10	0	7,509	0.00%
2018/10/24	0	0.00	7	54.90	54.60	-7	7,636	-0.09%
2018/10/23	8.1	54.23	0	0.00	54.00	8.1	7,746	0.10%
2018/10/18	2	56.95	1	56.70	57.20	1	8,069	0.01%
2018/10/17	1.1	56.82	0	0.00	56.80	1.1	8,128	0.01%
2018/10/16	0	0.00	1	57.00	56.80	-1	8,138	-0.01%
2018/10/15	1	53.40	0	0.00	54.00	1	8,170	0.01%
2018/10/12	2	53.70	2	53.20	53.90	0	8,204	0.00%
2018/10/11	70	54.07	1	54.30	53.80	69	8,194	0.84%
2018/10/09	5	59.78	0	0.00	59.60	5	8,068	0.06%
2018/10/08	0	0.00	2	60.95	60.60	-2	8,084	-0.02%
2018/10/05	0	0.00	12	60.83	61.30	-12	8,095	-0.15%
2018/10/04	2	60.10	0	0.00	60.90	2	8,056	0.02%
2018/10/03	8	60.65	0	0.00	60.50	8	7,961	0.10%
2018/10/02	2	60.80	0	0.00	61.00	2	7,960	0.03%
2018/10/01	1	61.40	13	61.78	61.70	-12	7,920	-0.15%
2018/09/28	17	60.36	1	60.60	61.10	16	7,917	0.20%
2018/09/27	19	60.84	0	0.00	60.90	19	7,811	0.24%
2018/09/26	16	62.16	1	62.10	62.10	15	7,624	0.20%
2018/09/25	0	0.00	10	64.80	64.20	-10	7,483	-0.13%
2018/09/21	8	62.50	3	63.57	65.10	5	7,541	0.07%
2018/09/20	2	63.80	51	63.65	63.60	-49	7,445	-0.66%
2018/09/19	0	0.00	2	65.10	65.50	-2	7,535	-0.03%
2018/09/18	2	65.15	0	0.00	64.90	2	7,627	0.03%
2018/09/17	0	0.00	5	66.10	65.80	-5	7,730	-0.06%
2018/09/14	1	65.30	17	65.25	65.60	-16	7,751	-0.21%
2018/09/13	0	0.00	3	60.10	60.90	-3	7,565	-0.04%
2018/09/12	0	0.00	1	59.90	60.10	-1	7,568	-0.01%
2018/09/11	58	59.18	0	0.00	59.90	58	7,571	0.77%
2018/09/10	10	59.21	1	58.90	58.80	9	7,639	0.12%
2018/09/07	3	61.53	0	0.00	61.20	3	7,704	0.04%
2018/09/06	18	62.95	1	63.00	62.50	17	7,709	0.22%
2018/09/05	1	63.80	0	0.00	63.90	1	7,699	0.01%
2018/09/03	1	65.00	0	0.00	65.20	1	7,769	0.01%
2018/08/31	0.7	65.70	5	64.50	66.20	-4.3	7,945	-0.05%
2018/08/30	15	64.63	0	0.00	64.50	15	7,987	0.19%
2018/08/29	0	0.00	4	65.90	66.00	-4	8,020	-0.05%
2018/08/28	0	0.00	2	65.15	65.20	-2	8,081	-0.02%
2018/08/27	1	64.00	0	0.00	64.50	1	8,153	0.01%
2018/08/24	2	63.20	0	0.00	63.70	2	8,186	0.02%
2018/08/23	1	63.60	0	0.00	64.20	1	8,431	0.01%
2018/08/22	3	63.63	0	0.00	64.50	3	8,521	0.04%
2018/08/21	5	64.22	11	64.21	64.30	-6	8,490	-0.07%
2018/08/20	1	65.60	0	0.00	65.60	1	8,393	0.01%
2018/08/17	6	65.58	0	0.00	65.40	6	8,433	0.07%
2018/08/16	1	66.30	0	0.00	66.50	1	8,397	0.01%
2018/08/15	1	67.40	0	0.00	67.20	1	8,421	0.01%
2018/08/14	0	0.00	0	68.30	68.50	0	8,448	0.00%
2018/08/13	2	68.60	2	68.50	67.80	0	8,510	0.00%
2018/08/10	0	0.00	8	68.48	69.00	-8	8,628	-0.09%
2018/08/07	1	66.50	0	0.00	66.60	1	8,454	0.01%
2018/08/03	6	66.05	1	66.70	66.70	5	8,554	0.06%
2018/08/02	6	66.65	0	0.00	66.60	6	8,514	0.07%
2018/08/01	0	0.00	1	67.70	67.50	-1	8,558	-0.01%
2018/07/31	0.3	68.10	8	67.21	68.10	-7.7	8,505	-0.09%
2018/07/30	0	0.00	8	66.20	66.50	-8	8,359	-0.10%
2018/07/27	1	68.70	16	68.79	69.20	-15	8,238	-0.18%
2018/07/26	1	68.80	2	68.80	67.90	-1	8,051	-0.01%
2018/07/24	1	68.90	2	69.00	69.10	-1	7,906	-0.01%
2018/07/23	0	0.00	6	69.03	69.30	-6	7,861	-0.08%
2018/07/20	0	0.00	17	67.82	68.40	-17	7,839	-0.22%
2018/07/19	0	0.00	5	67.94	67.30	-5	7,779	-0.06%
2018/07/18	0	0.00	1	67.20	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	19	66.02	66.70	-19	7,697	-0.25%
2018/07/16	0	0.00	7	65.01	65.30	-7	7,641	-0.09%
2018/07/13	0	0.00	2.1	63.80	64.00	-2.1	7,622	-0.03%
2018/07/12	2	63.30	0	0.00	63.10	2	7,629	0.03%
2018/07/11	2	62.80	0	0.00	62.60	2	7,681	0.03%
2018/07/10	2	63.50	1	63.80	63.80	1	7,740	0.01%
2018/07/06	6	62.27	0	0.00	62.40	6	7,827	0.08%
2018/07/05	0	0.00	1	63.40	63.10	-1	7,836	-0.01%
2018/07/03	0	0.00	2	62.90	63.00	-2	8,002	-0.02%
2018/07/02	5	62.60	2	62.70	62.70	3	8,029	0.04%
2018/06/29	2	62.50	2	62.80	62.70	0	7,960	0.00%
2018/06/28	4	61.05	4	60.85	60.90	0	7,855	0.00%
2018/06/27	5	62.50	0	0.00	62.00	5	7,719	0.06%
2018/06/26	17	62.82	0	0.00	62.10	17	7,654	0.22%
2018/06/25	9	64.17	0	0.00	63.80	9	7,524	0.12%
2018/06/22	12	64.97	0	0.00	65.00	12	7,433	0.16%
2018/06/21	3	66.27	3	66.80	66.00	0	7,359	0.00%
2018/06/20	1	65.80	7	66.20	67.00	-6	7,443	-0.08%
2018/06/19	4	65.15	0	0.00	65.30	4	7,395	0.05%
2018/06/15	2.1	66.26	0	0.00	66.20	2.1	7,276	0.03%
2018/06/14	4	66.53	0	0.00	66.50	4	7,127	0.06%
2018/06/13	22	67.00	3	67.10	66.70	19	7,133	0.27%
2018/06/12	10	67.30	1	68.10	67.30	9	7,456	0.12%
2018/06/11	2	67.20	5.2	67.61	67.80	-3.2	7,380	-0.04%
2018/06/08	11.5	68.21	2	68.85	67.90	9.5	7,316	0.13%
2018/06/07	7	68.11	2.2	67.73	67.80	4.8	7,122	0.07%
2018/06/06	1.2	68.25	12	68.19	68.50	-10.8	7,133	-0.15%
2018/06/05	1	67.00	17	67.09	67.30	-16	7,043	-0.23%
2018/06/04	2	66.00	14	66.24	66.60	-12	6,949	-0.17%
2018/06/01	2	64.05	11	64.67	64.90	-9	6,869	-0.13%
2018/05/31	12	64.52	0	0.00	63.30	12	6,838	0.18%
2018/05/30	4.5	65.18	0	0.00	65.00	4.5	6,577	0.07%
2018/05/29	1	66.40	2	66.45	66.00	-1	6,510	-0.02%
2018/05/28	1	66.10	2	65.90	66.00	-1	6,483	-0.02%
2018/05/25	1	65.70	33	65.82	66.10	-32	6,495	-0.49%
2018/05/24	5	64.76	0	0.00	65.00	5	6,445	0.08%
2018/05/23	7	65.09	1	65.00	65.00	6	6,377	0.09%
2018/05/22	2	65.05	1	65.10	65.00	1	6,467	0.02%
2018/05/21	16	64.84	2	64.95	65.00	14	6,557	0.21%
2018/05/18	13	65.20	1	65.10	65.00	12	6,557	0.18%
2018/05/17	3	67.37	1	67.50	67.20	2	6,511	0.03%
2018/05/16	7.5	66.79	0	0.00	66.60	7.5	6,523	0.11%
2018/05/15	1	67.00	1	66.90	66.90	0	6,665	0.00%
2018/05/14	1	67.20	0	0.00	67.50	1	6,849	0.01%
2018/05/11	21	67.11	1	67.10	67.00	20	6,863	0.29%
2018/05/10	8	68.71	0	0.00	68.60	8	6,723	0.12%
2018/05/09	7	68.56	2	68.65	68.90	5	6,771	0.07%
2018/05/08	5	70.22	2	70.55	70.00	3	6,748	0.04%
2018/05/04	0	0.00	2	70.20	69.80	-2	7,080	-0.03%
2018/05/03	0	0.00	1	70.10	70.70	-1	7,117	-0.01%
2018/04/27	0	0.00	1	68.40	68.70	-1	7,337	-0.01%
2018/04/26	4	68.65	1	68.30	68.30	3	7,428	0.04%
2018/04/25	3	68.50	0	0.00	68.60	3	7,458	0.04%
2018/04/24	1	69.70	0	0.00	69.10	1	7,537	0.01%
2018/04/23	1	70.20	0	0.00	70.40	1	7,618	0.01%
2018/04/20	0	0.00	4	70.53	70.50	-4	7,670	-0.05%
2018/04/19	3	69.60	1	69.50	69.50	2	7,699	0.03%
2018/04/18	1	69.20	1	69.20	69.10	0	7,853	0.00%
2018/04/17	2	69.80	1	69.90	69.00	1	7,917	0.01%
2018/04/16	7	70.40	0	0.00	70.30	7	7,869	0.09%
2018/04/13	2	71.35	5	71.54	71.10	-3	7,902	-0.04%
2018/04/12	1	71.20	1	71.30	71.50	0	7,967	0.00%
2018/04/11	2	72.05	2	72.85	71.80	0	7,980	0.00%
2018/04/10	6	71.73	0	0.00	71.80	6	8,034	0.07%
2018/04/09	4	71.83	2	72.60	72.20	2	8,039	0.02%
2018/03/30	0	0.00	3	73.23	73.20	-3	8,034	-0.04%
2018/03/29	4	72.83	0	0.00	72.60	4	8,048	0.05%
2018/03/27	4	74.10	0	0.00	73.80	4	7,985	0.05%
2018/03/26	2	72.85	1	73.50	73.50	1	8,013	0.01%
2018/03/23	8	73.31	12	73.30	73.50	-4	8,130	-0.05%
2018/03/22	1	74.60	3	74.57	74.50	-2	8,208	-0.02%
2018/03/21	2	74.80	0	0.00	74.50	2	8,290	0.02%
2018/03/20	0	0.00	2	74.95	74.90	-2	8,420	-0.02%
2018/03/19	1	75.20	0	0.00	75.50	1	8,424	0.01%
2018/03/16	11	74.05	11	75.04	76.10	0	8,395	0.00%
2018/03/15	2	76.00	0	0.00	76.00	2	8,184	0.02%
2018/03/14	1	76.50	0	0.00	76.50	1	8,309	0.01%
2018/03/13	1	77.80	0	0.00	77.30	1	8,494	0.01%
2018/03/12	0	0.00	7	76.96	77.40	-7	8,568	-0.08%
2018/03/09	0	0.00	6	75.00	75.00	-6	8,656	-0.07%
2018/03/08	1	74.00	1	74.00	74.20	0	8,821	0.00%
2018/03/07	1	74.00	1	74.00	74.00	0	8,931	0.00%
2018/03/06	5	73.82	2	75.00	73.90	3	9,051	0.03%
2018/03/05	3	73.97	1	74.00	74.00	2	9,241	0.02%
2018/03/02	2	73.75	0	0.00	74.20	2	9,334	0.02%
2018/03/01	3	74.20	1	74.90	75.00	2	9,440	0.02%
2018/02/27	0	0.00	1	75.90	75.00	-1	9,553	-0.01%
2018/02/23	0	0.00	15.2	75.40	75.60	-15.2	9,770	-0.16%
2018/02/22	9	74.24	0	0.00	73.70	9	9,939	0.09%
2018/02/21	1	72.70	32	74.49	76.00	-31	9,970	-0.31%
2018/02/12	3	73.47	4	74.30	72.30	-1	10,052	-0.01%
2018/02/09	2.2	73.96	8	73.10	73.40	-5.8	10,206	-0.06%
2018/02/08	6	72.13	2	72.40	72.00	4	10,208	0.04%
2018/02/07	1	74.90	2	75.30	73.60	-1	10,332	-0.01%
2018/02/06	10	72.91	1.4	73.57	71.50	8.6	10,314	0.08%
2018/02/05	2	75.80	4	76.05	77.00	-2	10,248	-0.02%
2018/02/02	2	76.75	2	77.25	77.60	0	10,482	0.00%
2018/02/01	15	77.76	0.3	77.00	77.00	14.7	10,459	0.14%
2018/01/31	2	79.05	15	79.17	79.00	-13	10,408	-0.12%
2018/01/30	1	81.00	33	80.36	79.90	-32	10,369	-0.31%
2018/01/29	1	78.00	2	78.55	78.50	-1	10,080	-0.01%
2018/01/26	1	78.70	0	0.00	78.40	1	10,063	0.01%
2018/01/25	0	0.00	20	78.64	79.00	-20	10,070	-0.20%
2018/01/24	1	77.60	1.1	77.51	77.60	-0.1	9,969	0.00%
2018/01/23	0	0.00	8	77.98	78.00	-8	10,000	-0.08%
2018/01/22	1	76.10	0	0.00	77.40	1	9,954	0.01%
2018/01/19	1	77.00	0	0.00	77.30	1	9,898	0.01%
2018/01/18	0	0.00	5	77.30	76.70	-5	9,823	-0.05%
2018/01/17	0	0.00	9	76.62	77.10	-9	9,719	-0.09%
2018/01/16	0	0.00	1	75.20	75.50	-1	9,607	-0.01%
2018/01/15	4	75.08	1	75.50	75.10	3	9,577	0.03%
2018/01/12	18	74.93	22	73.74	75.10	-4	9,655	-0.04%
2018/01/11	7	71.43	4	72.38	72.50	3	9,617	0.03%
2018/01/10	2	72.00	4	72.35	72.50	-2	9,623	-0.02%
2018/01/09	0	0.00	7	72.31	72.20	-7	9,658	-0.07%
2018/01/08	10	72.10	0	0.00	72.00	10	9,577	0.10%
2018/01/05	7	71.44	1	71.70	72.00	6	9,559	0.06%
2018/01/04	3	71.87	1	72.20	71.90	2	9,572	0.02%
2018/01/03	1	72.20	14	72.72	72.60	-13	9,580	-0.14%
2018/01/02	4	71.90	3	71.90	72.10	1	9,546	0.01%