和碩 (4938)-元大-東泰券商分點個股進出

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
95.4
漲跌
▼3.3
漲幅
-3.34%
成交量
18,580張
產業
上市電腦週邊類股
1632人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和碩 (4938)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	1	98.40	7	99.24	98.70	-6	12,982	-0.05%
2024/04/12	11.3	98.99	3	98.80	98.30	8.3	12,865	0.06%
2024/04/11	5	100.50	1.3	100.00	101.50	3.7	12,727	0.03%
2024/04/10	0	102.50	4.2	101.83	101.00	-4.2	12,741	-0.03%
2024/04/09	1	100.50	2.8	101.18	100.50	-1.8	12,653	-0.01%
2024/04/08	1	100.50	4.1	100.22	101.00	-3.1	12,569	-0.02%
2024/04/03	11	97.77	1	98.00	97.40	10	12,409	0.08%
2024/04/02	2.1	98.51	4.2	98.74	98.30	-2.1	12,352	-0.02%
2024/04/01	12.2	98.66	0	0.00	97.50	12.2	12,444	0.10%
2024/03/29	9	99.59	120	101.75	102.00	-111	12,305	-0.90%	大賣/鉅額交易
2024/03/28	12.1	99.93	5	99.82	99.70	7.1	11,794	0.06%
2024/03/27	56	97.30	2	97.25	98.40	54	11,473	0.47%
2024/03/26	78.4	97.28	3.2	97.02	97.80	75.2	11,451	0.66%
2024/03/25	6.1	101.99	3	102.17	101.50	3.1	11,190	0.03%
2024/03/22	3.2	102.03	33	101.83	102.00	-29.8	10,988	-0.27%
2024/03/21	19	102.42	13.5	103.41	104.50	5.5	10,738	0.05%
2024/03/20	44.5	105.23	85	105.95	103.50	-40.5	10,139	-0.40%
2024/03/19	37.1	98.25	126	97.91	100.00	-89	8,878	-1.00%	大賣/
2024/03/18	4	89.35	6	90.02	91.00	-2	8,004	-0.02%
2024/03/15	0	0.00	6	89.53	89.10	-6	7,842	-0.08%
2024/03/14	11	88.47	17	87.99	88.60	-6	7,682	-0.08%
2024/03/13	6	89.60	27	89.61	89.90	-21	7,542	-0.28%
2024/03/12	0	0.00	3	87.27	87.50	-3	7,197	-0.04%
2024/03/11	0	0.00	2	85.60	85.10	-2	7,121	-0.03%
2024/03/08	0	0.00	9.5	85.84	85.30	-9.5	7,116	-0.13%
2024/03/07	3	85.40	11	85.33	85.40	-8	7,063	-0.11%
2024/03/06	0	0.00	0.1	85.70	86.50	-0.1	6,997	0.00%
2024/03/05	5.1	86.53	0.1	85.60	86.50	5	7,064	0.07%
2024/03/04	2.1	85.51	5	85.92	86.00	-2.9	7,086	-0.04%
2024/03/01	1	84.82	1	85.20	84.90	0	7,078	0.00%
2024/02/27	5	84.44	9	84.24	84.30	-4	6,954	-0.06%
2024/02/26	3	85.60	2	85.80	85.60	1	6,928	0.01%
2024/02/23	11	86.97	1.1	86.98	85.90	9.9	6,926	0.14%
2024/02/22	0	0.00	3	86.20	86.60	-3	6,984	-0.04%
2024/02/21	0	0.00	1	85.80	85.90	-1	6,966	-0.01%
2024/02/20	1	85.00	0	0.00	85.50	1	7,099	0.01%
2024/02/19	0	84.20	0	0.00	84.80	0	7,108	0.00%
2024/02/16	6	84.35	3.3	84.22	84.70	2.8	7,199	0.04%
2024/02/15	4	83.65	1	84.50	83.70	3	7,308	0.04%
2024/02/02	4	83.85	4	84.23	84.30	0	7,266	0.00%
2024/02/01	1	84.00	5	83.48	84.10	-4	7,299	-0.05%
2024/01/31	4.7	82.85	2	82.85	82.70	2.7	7,276	0.04%
2024/01/30	5	83.84	4	84.55	83.80	1	7,219	0.01%
2024/01/29	0.3	83.30	1	84.40	84.20	-0.7	7,241	-0.01%
2024/01/26	2.8	83.48	0.5	83.30	83.30	2.3	7,212	0.03%
2024/01/25	6	84.55	3	84.90	84.20	3	7,174	0.04%
2024/01/24	25	86.17	29	86.10	86.10	-4	7,126	-0.06%
2024/01/23	3.1	82.40	2.5	82.92	83.50	0.6	6,876	0.01%
2024/01/22	6	82.97	6.1	83.12	83.00	-0.1	6,794	0.00%
2024/01/19	2	81.45	2	81.95	82.60	0	6,812	0.00%
2024/01/18	1	80.60	0	0.00	80.70	1	6,816	0.01%
2024/01/17	2	80.81	5	80.94	80.80	-3	6,811	-0.04%
2024/01/16	2	81.65	2	82.00	81.80	0	6,705	0.00%
2024/01/15	2	82.70	1	82.60	82.40	1	6,637	0.02%
2024/01/12	0	83.00	3	82.90	83.00	-3	6,638	-0.05%
2024/01/11	2	82.15	6	82.65	82.50	-4	6,663	-0.06%
2024/01/10	1	83.00	0	0.00	82.90	1	6,595	0.02%
2024/01/09	1	83.90	0	0.00	83.80	1	6,670	0.01%
2024/01/08	1	83.60	0	0.00	83.90	1	6,669	0.01%
2024/01/05	3	84.20	1	84.00	83.90	2	6,640	0.03%
2024/01/04	6.1	84.63	4	84.85	84.60	2.1	6,633	0.03%
2024/01/03	5.2	85.78	2	86.10	85.90	3.2	6,624	0.05%
2024/01/02	0	0.00	1	87.40	87.40	-1	6,564	-0.02%
2023/12/29	8	86.03	18.5	87.08	87.30	-10.5	6,566	-0.16%
2023/12/28	2	88.00	3	88.73	88.20	-1	6,480	-0.02%
2023/12/27	0	0.00	4.1	89.10	89.50	-4.1	6,434	-0.06%
2023/12/26	2.1	87.43	4	87.48	88.00	-2	6,217	-0.03%
2023/12/25	5	86.40	0	0.00	86.80	5	6,146	0.08%
2023/12/21	2.3	85.00	1	85.00	85.90	1.3	5,982	0.02%
2023/12/20	1	86.20	6	85.58	86.50	-5	5,833	-0.09%
2023/12/19	0	0.00	3	84.73	85.00	-3	5,606	-0.05%
2023/12/18	1.5	85.07	8	85.30	85.50	-6.5	5,517	-0.12%
2023/12/15	1.5	84.93	0	0.00	84.50	1.5	5,391	0.03%
2023/12/14	0	0.00	11	85.35	85.50	-11	5,312	-0.21%
2023/12/13	2	83.35	19	83.95	84.80	-17	5,223	-0.33%
2023/12/12	1	82.80	0.2	83.10	83.10	0.9	5,215	0.02%
2023/12/11	1	82.10	0.5	81.96	82.50	0.6	5,183	0.01%
2023/12/08	7	81.56	10	81.60	81.70	-3	5,160	-0.06%
2023/12/07	1	81.40	2	81.50	81.10	-1	5,228	-0.02%
2023/12/06	0	0.00	2	81.20	81.30	-2	5,337	-0.04%
2023/12/04	1	81.20	0	0.00	80.90	1	5,339	0.02%
2023/12/01	1	80.50	2	81.20	81.30	-1	5,371	-0.02%
2023/11/30	1	80.70	0	0.00	81.20	1	5,375	0.02%
2023/11/29	0	0.00	3	81.50	81.70	-3	5,281	-0.06%
2023/11/28	0	0.00	1	80.80	81.10	-1	5,277	-0.02%
2023/11/27	0	0.00	1	81.10	80.80	-1	5,313	-0.02%
2023/11/24	0	0.00	2	81.00	80.80	-2	5,343	-0.04%
2023/11/22	1	81.00	3	81.03	81.00	-2	5,469	-0.04%
2023/11/21	0	0.00	16.2	81.80	81.90	-16.2	5,630	-0.29%
2023/11/20	0.2	80.70	2	80.90	81.10	-1.8	5,878	-0.03%
2023/11/17	0	0.00	9	80.44	80.80	-9	5,985	-0.15%
2023/11/16	2	79.70	1	79.80	80.00	1	5,989	0.02%
2023/11/15	6	79.83	0	0.00	80.00	6	6,078	0.10%
2023/11/14	1	79.40	7	79.09	79.50	-6	6,138	-0.10%
2023/11/13	1	77.90	0	0.00	77.90	1	6,124	0.02%
2023/11/10	0	0.00	1	77.90	78.30	-1	6,225	-0.02%
2023/11/09	0	0.00	3	77.90	78.00	-3	6,305	-0.05%
2023/11/07	0	0.00	2	77.75	78.00	-2	6,421	-0.03%
2023/11/06	0	0.00	1	77.40	77.50	-1	6,614	-0.02%
2023/11/03	1	76.80	0	0.00	76.70	1	6,670	0.01%
2023/11/02	1	77.40	5	77.50	77.20	-4	6,767	-0.06%
2023/11/01	0	0.00	11	76.42	76.90	-11	6,838	-0.16%
2023/10/31	5	75.52	5	76.50	75.40	0	6,907	0.00%
2023/10/27	1	76.20	1	77.20	76.60	0	7,002	0.00%
2023/10/26	1.2	76.07	2	76.90	76.40	-0.8	7,180	-0.01%
2023/10/25	3	76.73	1	77.30	77.00	2	7,240	0.03%
2023/10/24	0	0.00	8	76.60	76.80	-8	7,382	-0.11%
2023/10/23	5	75.30	1	75.60	75.40	4	7,533	0.05%
2023/10/20	4	75.50	2	75.95	76.00	2	7,910	0.03%
2023/10/19	2	76.20	3	77.07	76.60	-1	8,293	-0.01%
2023/10/17	2	77.35	2	78.75	77.00	0	8,891	0.00%
2023/10/16	2	77.65	6	78.03	77.60	-4	9,690	-0.04%
2023/10/13	2	78.00	1	78.80	77.90	1	11,707	0.01%
2023/10/12	0	0.00	10	78.50	78.90	-10	12,173	-0.08%
2023/10/11	0	0.00	6	78.72	78.10	-6	12,236	-0.05%
2023/10/05	0	0.00	5	77.34	77.70	-5	12,401	-0.04%
2023/10/04	2	76.30	0	0.00	76.20	2	12,360	0.02%
2023/10/03	0	0.00	1	77.50	77.40	-1	12,355	-0.01%
2023/09/28	1	76.50	1	76.80	76.60	0	12,507	0.00%
2023/09/27	1	75.40	1	75.90	76.30	0	12,570	0.00%
2023/09/26	2	76.10	2	76.15	76.00	0	12,860	0.00%
2023/09/20	1	77.00	0	0.00	77.00	1	13,295	0.01%
2023/09/18	1	77.50	2.1	77.50	77.30	-1.1	13,443	-0.01%
2023/09/15	0	0.00	3	77.83	78.10	-3	13,460	-0.02%
2023/09/14	0	0.00	1	77.70	77.50	-1	13,389	-0.01%
2023/09/12	0	0.00	43	76.40	76.70	-43	14,226	-0.30%
2023/09/11	34	75.58	3	75.63	74.90	31	14,315	0.22%
2023/09/08	1	77.90	4	77.53	78.10	-3	14,255	-0.02%
2023/09/07	3.1	77.61	0	0.00	77.70	3.1	14,309	0.02%
2023/09/06	1	78.00	4	78.05	77.80	-3	14,359	-0.02%
2023/09/05	1	77.30	1	77.80	77.70	0	14,400	0.00%
2023/09/04	2	77.10	5	77.26	77.30	-3	14,516	-0.02%
2023/09/01	7	77.61	1	77.90	77.70	6	14,570	0.04%
2023/08/31	7	78.06	2	78.10	78.00	5	14,595	0.03%
2023/08/30	1	78.90	3	78.70	78.50	-2	14,722	-0.01%
2023/08/29	8	77.86	3	77.87	78.30	5	14,915	0.03%
2023/08/28	0	0.00	1	79.30	78.70	-1	14,904	-0.01%
2023/08/25	4	78.85	5	79.58	78.90	-1	14,987	-0.01%
2023/08/24	33	79.96	16.1	79.78	80.10	16.9	14,881	0.11%
2023/08/23	4.1	78.54	5	78.44	78.70	-0.9	14,565	-0.01%
2023/08/22	14	77.73	2	77.65	77.80	12	14,486	0.08%
2023/08/21	4	76.63	3	77.13	76.70	1	14,343	0.01%
2023/08/18	1	77.00	4	77.83	76.90	-3	14,225	-0.02%
2023/08/17	7	76.79	3	77.03	77.30	4	14,094	0.03%
2023/08/16	1	76.90	3	77.17	77.40	-2	13,978	-0.01%
2023/08/15	2	76.60	3	76.60	76.60	-1	13,908	-0.01%
2023/08/14	1	75.10	1	75.60	75.50	0	13,846	0.00%
2023/08/11	4	76.10	15	76.36	76.20	-11	13,859	-0.08%
2023/08/10	14	75.85	0	0.00	76.10	14	13,824	0.10%
2023/08/09	1	78.40	4	78.85	78.40	-3	13,609	-0.02%
2023/08/08	2	76.60	25	77.52	77.50	-23	13,510	-0.17%
2023/08/07	2	77.05	4	77.15	76.70	-2	13,417	-0.01%
2023/08/04	1	74.70	26	76.08	76.70	-25	13,310	-0.19%
2023/08/02	6	75.55	10	75.90	75.80	-4	13,195	-0.03%
2023/08/01	2	75.96	2	76.05	76.20	0	13,033	0.00%
2023/07/31	12	77.20	1	79.50	76.40	11	12,942	0.08%
2023/07/28	5	77.20	10	78.28	78.70	-5	12,711	-0.04%
2023/07/27	9	77.59	1	77.50	77.50	8	12,594	0.06%
2023/07/26	10	78.96	6	78.82	78.80	4	12,450	0.03%
2023/07/25	10.4	80.72	14.5	80.45	80.20	-4.2	12,303	-0.03%
2023/07/24	17	78.89	17.2	79.33	78.80	-0.2	11,989	0.00%
2023/07/21	8.5	76.20	17.5	75.23	76.60	-9	11,653	-0.08%
2023/07/20	6	76.76	8	76.53	76.10	-2	11,433	-0.02%
2023/07/19	24	78.09	23.5	79.28	76.80	0.5	11,091	0.00%
2023/07/18	106	86.80	61	87.47	84.20	45	10,245	0.44%	大買/
2023/07/17	4	81.08	26.4	81.29	81.90	-22.4	8,199	-0.27%
2023/07/14	1	74.41	22.7	74.85	74.50	-21.6	7,719	-0.28%
2023/07/13	7	74.49	25	74.95	74.20	-18	7,601	-0.24%
2023/07/12	0	0.00	12	72.18	72.10	-12	7,436	-0.16%
2023/07/10	6	69.70	0	0.00	69.90	6	7,371	0.08%
2023/07/07	5	70.20	2	70.30	70.50	3	7,383	0.04%
2023/07/06	1	70.80	0	0.00	70.70	1	7,363	0.01%
2023/07/05	24	72.25	0	0.00	71.50	24	7,229	0.33%
2023/07/04	12	72.51	0	0.00	72.20	12	7,130	0.17%
2023/07/03	1	76.20	30.1	76.10	76.00	-29.1	6,909	-0.42%
2023/06/30	5	74.88	0	0.00	74.80	5	6,771	0.07%
2023/06/27	8	74.90	3	74.40	74.70	5	6,554	0.08%
2023/06/26	6	75.67	0	0.00	75.30	6	6,478	0.09%
2023/06/21	0	0.00	18	77.00	77.00	-18	6,359	-0.28%
2023/06/20	5	76.58	1	76.60	76.40	4	6,345	0.06%
2023/06/19	34.1	77.37	1	77.10	77.10	33.1	6,266	0.53%
2023/06/16	5.4	80.38	12	80.65	79.30	-6.6	6,128	-0.11%
2023/06/15	2	79.30	10	79.05	79.40	-8	5,369	-0.15%
2023/06/14	0	0.00	3	77.93	78.00	-3	5,251	-0.06%
2023/06/13	3	77.57	1	78.10	78.00	2	5,214	0.04%
2023/06/12	20	77.95	25	78.08	77.60	-5	5,273	-0.09%
2023/06/09	1	78.00	4.2	77.72	78.10	-3.2	5,217	-0.06%
2023/06/08	4	77.90	6	78.05	77.40	-2	5,167	-0.04%
2023/06/07	6	77.90	1	77.90	78.20	5	5,067	0.10%
2023/06/06	4	77.73	32	78.06	77.50	-28	4,999	-0.56%
2023/06/05	22	78.25	18	78.32	78.00	4	4,932	0.08%
2023/06/02	16	76.31	26	77.04	77.10	-10	4,767	-0.21%
2023/06/01	2	75.30	15	75.50	75.70	-13	4,541	-0.29%
2023/05/31	0	0.00	7	75.54	75.30	-7	4,480	-0.16%
2023/05/30	6	74.88	5	74.94	75.00	1	4,343	0.02%
2023/05/29	0	0.00	5	74.50	74.70	-5	4,292	-0.12%
2023/05/26	3	74.00	11	74.37	74.50	-8	4,279	-0.19%
2023/05/25	0	0.00	7	73.56	73.60	-7	4,183	-0.17%
2023/05/24	0	0.00	1	73.20	73.50	-1	4,171	-0.02%
2023/05/23	2	73.10	4	73.20	73.10	-2	4,149	-0.05%
2023/05/22	0	0.00	0.2	73.10	73.40	-0.2	4,114	0.00%
2023/05/19	0	0.00	9	73.11	73.20	-9	4,072	-0.22%
2023/05/18	2	72.50	7	72.39	72.40	-5	3,997	-0.13%
2023/05/17	1	71.60	6	72.00	72.30	-5	3,986	-0.13%
2023/05/16	0	0.00	10	71.07	71.30	-10	3,882	-0.26%
2023/05/15	4	70.20	1.1	70.10	70.20	2.9	3,872	0.08%
2023/05/12	3	69.50	0	0.00	69.70	3	3,871	0.08%
2023/05/11	0	0.00	9	70.78	70.70	-9	3,826	-0.24%
2023/05/09	0	0.00	1	70.50	70.50	-1	3,837	-0.03%
2023/04/26	2	69.20	2	69.60	69.70	0	4,071	0.00%
2023/04/24	2	69.70	0	0.00	69.70	2	3,855	0.05%
2023/04/18	1	70.20	0	0.00	70.10	1	3,702	0.03%
2023/04/14	0	0.00	0.3	69.90	70.20	-0.3	3,662	-0.01%
2023/04/12	3	70.60	1	70.80	70.60	2	3,635	0.06%
2023/04/11	0	0.00	5	70.22	70.40	-5	3,604	-0.14%
2023/04/10	1	69.80	0	0.00	69.90	1	3,573	0.03%
2023/04/07	0	70.30	2	70.40	70.40	-2	3,558	-0.06%
2023/04/06	0	0.00	2	70.45	70.50	-2	3,537	-0.06%
2023/03/31	0	69.75	2	70.00	69.70	-2	3,480	-0.06%
2023/03/30	0	69.70	2	69.75	69.90	-2	3,647	-0.05%
2023/03/29	0	0.00	2	69.80	69.90	-2	3,876	-0.05%
2023/03/28	1	69.70	3	69.70	69.50	-2	4,095	-0.05%
2023/03/24	7	69.69	4.4	69.60	69.90	2.6	4,654	0.06%
2023/03/23	0	0.00	1.1	69.75	69.80	-1.1	4,667	-0.02%
2023/03/21	0	0.00	1	68.90	69.30	-1	4,771	-0.02%
2023/03/20	1.4	67.97	1	68.30	68.40	0.4	4,785	0.01%
2023/03/17	0	0.00	4	67.65	67.90	-4	4,828	-0.08%
2023/03/16	1	66.90	2	67.20	67.40	-1	4,805	-0.02%
2023/03/15	12	66.98	5	67.12	66.60	7	4,826	0.15%
2023/03/14	5	68.92	1	69.10	69.00	4	4,722	0.08%
2023/03/13	1	68.20	1	69.10	69.40	0	4,759	0.00%
2023/03/10	3	68.93	0	0.00	69.00	3	4,742	0.06%
2023/03/09	0	0.00	1	69.80	69.80	-1	4,780	-0.02%
2023/03/08	2	69.35	0	0.00	69.80	2	4,829	0.04%
2023/03/07	0	0.00	3	69.67	69.90	-3	4,838	-0.06%
2023/03/06	0	0.00	3	69.00	69.00	-3	4,816	-0.06%
2023/03/03	1	68.40	0	0.00	68.30	1	4,817	0.02%
2023/03/01	0	0.00	1.1	68.02	68.00	-1.1	4,827	-0.02%
2023/02/23	1	68.50	0	0.00	68.50	1	4,810	0.02%
2023/02/22	1	67.40	2	68.15	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	1	67.90	67.90	-1	4,846	-0.02%
2023/02/20	0	0.00	1	67.60	67.80	-1	4,911	-0.02%
2023/02/17	0	0.00	3	67.27	67.50	-3	4,942	-0.06%
2023/02/16	1	67.10	0.3	67.10	67.00	0.7	5,009	0.01%
2023/02/15	0.3	66.90	8	67.14	67.20	-7.7	5,110	-0.15%
2023/02/14	0	0.00	1	67.10	66.70	-1	5,099	-0.02%
2023/02/13	1	67.50	0	0.00	67.10	1	5,107	0.02%
2023/02/09	1	66.10	1	66.60	66.50	0	5,098	0.00%
2023/02/08	3	66.40	2	66.40	66.20	1	5,142	0.02%
2023/02/07	0	0.00	1	66.50	66.60	-1	5,177	-0.02%
2023/02/06	0	0.00	3	65.80	66.10	-3	5,186	-0.06%
2023/02/03	1	65.30	0	0.00	65.40	1	5,143	0.02%
2023/02/02	2	65.50	10	65.40	65.40	-8	5,212	-0.15%
2023/01/17	2	64.50	5	64.50	64.70	-3	5,134	-0.06%
2023/01/12	0	0.00	0.3	64.60	64.50	-0.3	5,310	-0.01%
2023/01/11	2	64.70	6	64.53	64.50	-4	5,367	-0.07%
2022/12/30	0	0.00	2	63.50	63.50	-2	5,676	-0.04%
2022/12/29	0	0.00	3	63.50	63.80	-3	5,728	-0.05%
2022/12/28	0	0.00	7	63.67	63.80	-7	5,770	-0.12%
2022/12/27	0	0.00	1	63.80	63.60	-1	5,809	-0.02%
2022/12/26	0.1	63.90	0	0.00	63.80	0.1	5,856	0.00%
2022/12/23	0.3	64.00	1	64.00	64.20	-0.7	5,962	-0.01%
2022/12/20	0	63.20	0	0.00	63.60	0	5,618	0.00%
2022/12/15	2	63.30	0	0.00	63.50	2	5,006	0.04%
2022/12/09	8	62.44	14	62.74	63.10	-6	5,270	-0.11%
2022/12/07	0	0.00	11	62.96	63.00	-11	5,366	-0.20%
2022/12/05	9	62.21	15	63.26	63.50	-6	5,390	-0.11%
2022/12/01	1	61.50	0	0.00	61.70	1	5,372	0.02%
2022/11/30	3	61.27	6	61.10	62.00	-3	5,351	-0.06%
2022/11/29	4.1	60.41	0	0.00	61.50	4.1	5,417	0.08%
2022/11/28	0	0.00	3	60.50	60.70	-3	5,446	-0.06%
2022/11/23	8	59.25	0	0.00	59.20	8	5,519	0.14%
2022/11/22	2	59.10	0	0.00	59.30	2	5,533	0.04%
2022/11/21	3	59.60	5	60.00	59.40	-2	5,504	-0.04%
2022/11/18	4	59.80	0	0.00	60.30	4	5,487	0.07%
2022/11/17	5	59.70	0	0.00	60.30	5	5,470	0.09%
2022/11/15	0	0.00	4	60.50	60.60	-4	5,468	-0.07%
2022/11/14	4	60.20	1	60.10	60.40	3	5,454	0.05%
2022/11/11	3	59.93	4	59.60	60.00	-1	5,398	-0.02%
2022/11/10	0	58.40	4	58.43	58.70	-4	5,312	-0.07%
2022/11/04	1	56.60	0	0.00	56.90	1	5,440	0.02%
2022/11/03	3	56.60	0	0.00	56.40	3	5,432	0.06%
2022/11/02	1	58.10	0	0.00	57.50	1	5,429	0.02%
2022/11/01	1	58.50	0	0.00	58.40	1	5,431	0.02%
2022/10/31	0	0.00	8	58.80	59.00	-8	5,488	-0.15%
2022/10/20	0.2	55.30	0	0.00	55.90	0.2	5,525	0.00%
2022/10/19	5	57.10	1	56.90	56.70	4	5,397	0.07%
2022/10/18	7.2	56.61	0	0.00	56.60	7.2	5,355	0.13%
2022/10/17	0	57.80	0	0.00	57.60	0	5,312	0.00%
2022/10/11	6	57.25	0	0.00	57.30	6	5,491	0.11%
2022/10/07	1	58.20	0	0.00	58.20	1	5,426	0.02%
2022/10/06	8	58.25	8	59.03	59.00	0	5,460	0.00%
2022/10/05	1	58.90	1	59.70	59.30	0	5,456	0.00%
2022/10/04	0.1	59.10	1	59.20	59.10	-0.9	5,430	-0.02%
2022/10/03	1.1	57.22	1	57.90	57.50	0.1	5,383	0.00%
2022/09/29	6	59.25	0	0.00	59.20	6	5,353	0.11%
2022/09/28	1	59.13	1	59.50	59.20	0	5,353	0.00%
2022/09/27	1	59.30	2	60.25	59.50	-1	5,346	-0.02%
2022/09/26	1	59.30	0	0.00	59.30	1	5,384	0.02%
2022/09/23	2	60.45	1	61.20	60.40	1	5,451	0.02%
2022/09/22	3	61.44	0	0.00	61.50	3	5,844	0.05%
2022/09/21	11	63.25	0	0.00	63.10	11	5,881	0.19%
2022/09/20	0	63.70	10	64.00	63.70	-10	5,815	-0.17%
2022/09/19	0	0.00	0	63.70	63.10	0	5,783	0.00%
2022/09/15	0	0.00	2	64.00	63.70	-2	5,614	-0.04%
2022/09/14	14	63.61	0	0.00	63.40	14	5,603	0.25%
2022/09/13	0	0.00	8	64.73	65.50	-8	5,593	-0.14%
2022/09/12	7	63.83	3	64.80	63.90	4	5,592	0.07%
2022/09/08	3	63.50	0	0.00	63.70	3	5,677	0.05%
2022/09/07	0	0.00	8	63.85	64.40	-8	5,696	-0.14%
2022/09/06	5	65.00	0	0.00	64.50	5	5,681	0.09%
2022/09/05	0	0.00	15	64.76	64.50	-15	5,657	-0.27%
2022/09/02	12	62.58	0	0.00	62.10	12	5,585	0.21%
2022/09/01	4.1	62.76	0	0.00	63.10	4.1	5,556	0.07%
2022/08/31	1	64.08	0	0.00	63.60	1	5,551	0.02%
2022/08/30	2	63.80	0	0.00	64.10	2	5,518	0.04%
2022/08/29	2	63.30	0	0.00	63.30	2	5,527	0.04%
2022/08/26	0	64.30	0.4	64.40	64.20	-0.3	5,538	-0.01%
2022/08/24	0	63.70	0	0.00	63.60	0	5,601	0.00%
2022/08/23	0	0.00	1	64.10	64.20	-1	5,806	-0.02%
2022/08/22	0	0.00	5.3	64.18	64.20	-5.3	5,821	-0.09%
2022/08/19	2	63.40	0	0.00	63.00	2	5,807	0.03%
2022/08/18	0.4	62.80	1	63.00	63.00	-0.6	5,827	-0.01%
2022/08/17	0	62.50	0	0.00	62.80	0	5,857	0.00%
2022/08/16	2	62.45	0	0.00	62.20	2	5,858	0.03%
2022/08/15	0	63.40	0	0.00	63.00	0	5,812	0.00%
2022/08/12	0	0.00	3	64.50	64.50	-3	5,768	-0.05%
2022/08/11	0	63.70	2	63.60	63.70	-2	5,763	-0.03%
2022/08/09	0.4	62.43	0	0.00	62.70	0.4	5,867	0.01%
2022/08/08	2	61.70	0	0.00	62.10	2	5,938	0.03%
2022/08/05	6	61.93	2	62.00	62.00	4	6,189	0.06%
2022/08/04	0	63.10	3	62.80	63.00	-3	6,211	-0.05%
2022/08/03	0	0.00	14	62.93	63.10	-14	6,229	-0.22%
2022/08/02	0	0.00	2	62.70	63.00	-2	6,251	-0.03%
2022/07/29	0	62.50	0	0.00	62.20	0	6,215	0.00%
2022/07/28	10	61.90	12	62.05	62.30	-2	6,139	-0.03%
2022/07/27	1	61.20	5	61.28	61.60	-4	6,113	-0.07%
2022/07/26	1	60.80	0	0.00	60.80	1	6,119	0.02%
2022/07/25	0	0.00	2	61.70	61.60	-2	6,160	-0.03%
2022/07/22	10	60.75	0	0.00	60.90	10	6,252	0.16%
2022/07/21	0.1	60.30	0	0.00	60.50	0.1	6,216	0.00%
2022/07/20	0	59.40	0	0.00	59.40	0	6,235	0.00%
2022/07/18	2	58.70	0	0.00	58.70	2	6,313	0.03%
2022/07/14	0	0.00	1	59.10	59.20	-1	6,450	-0.02%
2022/07/13	0	0.00	6	58.00	57.70	-6	6,420	-0.09%
2022/07/08	3	57.30	0	0.00	57.40	3	6,420	0.05%
2022/07/07	1	56.40	2	56.10	56.70	-1	6,437	-0.02%
2022/07/06	0	55.50	0	0.00	55.10	0	6,481	0.00%
2022/07/04	0	0.00	1	55.90	55.70	-1	6,456	-0.02%
2022/07/01	3	57.00	1	57.70	57.10	2	6,479	0.03%
2022/06/30	17.5	58.19	0	0.00	57.00	17.5	6,414	0.27%
2022/06/29	5	67.14	0	0.00	66.80	5	6,015	0.08%
2022/06/28	0	0.00	1	68.70	68.20	-1	5,905	-0.02%
2022/06/27	6	68.70	3	69.07	68.70	3	5,899	0.05%
2022/06/24	0	0.00	2	68.35	68.50	-2	5,877	-0.03%
2022/06/23	0	0.00	16.6	67.87	67.50	-16.6	5,895	-0.28%
2022/06/22	0	0.00	0.3	68.94	68.20	-0.3	5,915	-0.01%
2022/06/20	0	0.00	1	69.20	68.30	-1	6,034	-0.02%
2022/06/16	1	69.10	0	0.00	68.80	1	6,000	0.02%
2022/06/15	0	0.00	1	69.00	68.80	-1	6,342	-0.02%
2022/06/09	0.3	69.60	0	0.00	69.40	0.3	6,904	0.00%
2022/06/06	1	69.30	0	0.00	69.50	1	7,135	0.01%
2022/05/30	0	0.00	0.3	68.50	68.30	-0.3	7,147	0.00%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/25	0	66.00	0	0.00	65.90	0	7,231	0.00%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/23	2	65.00	3	65.30	65.30	-1	7,278	-0.01%
2022/05/18	1	65.30	1	65.40	65.20	0	7,214	0.00%
2022/05/17	0	0.00	1	65.00	64.50	-1	7,177	-0.01%
2022/05/16	2	64.56	1	64.70	64.20	1	7,123	0.01%
2022/05/13	12.1	64.83	0	0.00	64.60	12.1	7,048	0.17%
2022/05/12	6	67.93	1	67.80	67.70	5	6,802	0.07%
2022/05/11	0.2	69.10	1	68.80	68.50	-0.8	6,716	-0.01%
2022/05/10	1	69.50	0	0.00	69.70	1	6,755	0.01%
2022/05/06	3	69.93	3	69.97	70.60	0	6,771	0.00%
2022/05/05	2	71.05	2	71.00	70.90	0	6,821	0.00%
2022/05/03	0	70.20	0	0.00	70.40	0	6,908	0.00%
2022/04/29	0	70.00	1	70.10	70.30	-1	6,988	-0.01%
2022/04/28	2	69.15	0	0.00	69.40	2	7,031	0.03%
2022/04/27	5	70.00	0	0.00	69.90	5	6,982	0.07%
2022/04/26	0	0.00	1	71.50	71.30	-1	7,134	-0.01%
2022/04/25	1	70.00	0	0.00	70.50	1	7,315	0.01%
2022/04/22	1	71.60	5	71.92	72.00	-4	7,200	-0.06%
2022/04/21	0	0.00	1	71.50	71.90	-1	7,147	-0.01%
2022/04/20	0	0.00	1	71.50	70.70	-1	7,091	-0.01%
2022/04/18	0	0.00	2	70.10	70.50	-2	7,016	-0.03%
2022/04/14	0	0.00	1	71.20	71.50	-1	6,987	-0.01%
2022/04/12	0	0.00	11	71.17	71.00	-11	7,071	-0.16%
2022/04/11	2	70.85	1	71.40	70.80	1	7,046	0.01%
2022/04/07	0	0.00	11	71.28	71.10	-11	7,028	-0.16%
2022/04/06	2	71.50	0	0.00	71.60	2	6,920	0.03%
2022/04/01	1	71.80	0	0.00	72.50	1	6,933	0.01%
2022/03/31	2	72.15	0	0.00	72.40	2	6,919	0.03%
2022/03/30	2	72.80	0.2	72.70	72.70	1.8	6,873	0.03%
2022/03/29	3.4	72.66	0.1	72.60	72.80	3.3	6,864	0.05%
2022/03/28	0	0.00	0.5	72.80	72.80	-0.5	6,831	-0.01%
2022/03/24	5	73.10	4	73.23	73.60	1	6,793	0.01%
2022/03/23	0	0.00	3	72.77	73.00	-3	6,702	-0.04%
2022/03/22	0	0.00	13	72.41	72.80	-13	6,628	-0.20%
2022/03/21	0	0.00	2	72.10	71.90	-2	6,518	-0.03%
2022/03/17	0	0.00	14	72.74	72.90	-14	6,112	-0.23%
2022/03/16	0	0.00	1	72.10	72.10	-1	5,956	-0.02%
2022/03/15	1	70.80	1	71.00	71.60	0	5,852	0.00%
2022/03/14	1	71.30	23.4	70.84	71.60	-22.4	5,755	-0.39%
2022/03/11	7	70.61	8	70.44	70.40	-1	5,584	-0.02%
2022/03/10	0	0.00	2	69.60	69.60	-2	5,413	-0.04%
2022/03/09	1	68.30	3	68.83	68.90	-2	5,413	-0.04%
2022/03/08	1	68.70	1	68.50	68.60	0	5,452	0.00%
2022/03/07	3.1	68.00	2.7	67.66	67.60	0.4	5,354	0.01%
2022/03/04	1.2	69.63	0.3	69.60	69.70	0.8	5,362	0.02%
2022/03/03	0	0.00	2	70.20	70.20	-2	5,392	-0.04%
2022/03/01	2	70.25	1	69.80	70.30	1	5,422	0.02%
2022/02/25	1	68.60	10	69.20	69.10	-9	5,328	-0.17%
2022/02/24	2	68.75	1.5	68.70	69.00	0.5	5,286	0.01%
2022/02/23	1	69.40	0	0.00	69.80	1	5,235	0.02%
2022/02/22	2	69.30	0	0.00	69.60	2	5,238	0.04%
2022/02/21	1	69.50	0	0.00	70.10	1	5,236	0.02%
2022/02/18	1.1	69.62	0	0.00	70.10	1.1	5,306	0.02%
2022/02/17	3	69.80	0	0.00	70.30	3	5,349	0.06%
2022/02/16	4	69.70	0	0.00	69.80	4	5,368	0.07%
2022/02/15	1	69.30	0	0.00	69.10	1	5,457	0.02%
2022/02/14	0	0.00	0.5	69.80	69.60	-0.5	5,494	-0.01%
2022/02/10	0	0.00	3	70.53	70.80	-3	5,540	-0.05%
2022/02/09	0	0.00	3	70.80	70.80	-3	5,515	-0.05%
2022/02/07	2	68.80	2.5	69.36	69.60	-0.5	5,471	-0.01%
2022/01/26	6.1	69.50	0	0.00	69.30	6.1	5,489	0.11%
2022/01/25	0.1	69.80	1	69.90	69.90	-0.9	5,829	-0.02%
2022/01/24	0	0.00	5	70.70	70.80	-5	5,792	-0.09%
2022/01/21	0.1	69.90	0.2	70.00	70.40	-0.1	5,745	0.00%
2022/01/20	1	70.80	0	0.00	70.90	1	5,651	0.02%
2022/01/19	1.2	70.55	12	70.82	71.00	-10.8	5,613	-0.19%
2022/01/18	2	70.25	12.5	70.31	70.40	-10.5	5,451	-0.19%
2022/01/17	0.1	68.84	0	0.00	69.00	0.1	5,157	0.00%
2022/01/14	1.1	69.00	20	69.05	69.00	-19	5,171	-0.37%
2022/01/13	0	69.20	3	69.20	69.30	-3	5,198	-0.06%
2022/01/12	0.1	68.72	6	68.88	69.30	-5.9	5,218	-0.11%
2022/01/11	0	68.80	2	69.00	69.10	-2	5,242	-0.04%
2022/01/10	0	0.00	3	68.47	68.80	-3	5,236	-0.06%
2022/01/07	0	68.70	2	68.75	69.10	-2	5,255	-0.04%
2022/01/06	3.1	69.00	2	69.10	69.30	1.1	5,247	0.02%
2022/01/04	13.3	68.21	2	68.55	68.30	11.3	5,251	0.21%
2022/01/03	7	69.17	1	68.90	68.90	6	5,199	0.12%
2021/12/30	3	69.00	0	0.00	69.10	3	5,216	0.06%
2021/12/29	0.1	68.90	2	69.30	69.30	-1.9	5,230	-0.04%
2021/12/28	0.1	69.30	11	69.15	69.40	-11	5,246	-0.21%
2021/12/27	0	0.00	2	68.85	69.00	-2	5,221	-0.04%
2021/12/23	0	68.50	1	68.50	68.70	-1	5,275	-0.02%
2021/12/22	0	0.00	1.3	68.42	68.50	-1.3	5,294	-0.02%
2021/12/21	0	0.00	2	68.45	68.70	-2	5,306	-0.04%
2021/12/20	5	68.30	0	0.00	68.50	5	5,312	0.09%
2021/12/17	10	68.20	7	68.01	68.20	3	5,402	0.06%
2021/12/16	0	0.00	5	68.00	67.90	-5	5,404	-0.09%
2021/12/15	1	67.20	0	0.00	67.70	1	5,462	0.02%
2021/12/14	1.1	67.50	1	67.30	67.50	0.1	5,527	0.00%
2021/12/13	0.3	67.90	0	0.00	67.40	0.3	5,502	0.01%
2021/12/09	0	0.00	5	67.54	68.00	-5	5,482	-0.09%
2021/12/08	0.1	67.10	0	0.00	67.10	0.1	5,438	0.00%
2021/12/06	2	66.50	0	0.00	66.90	2	5,381	0.04%
2021/12/03	3	66.40	0	0.00	66.40	3	5,382	0.06%
2021/12/02	5	66.32	1	66.30	66.40	4	5,331	0.08%
2021/11/30	6	66.92	0	0.00	66.60	6	5,250	0.11%
2021/11/29	0	0.00	13	66.80	67.00	-13	5,112	-0.25%
2021/11/22	8	68.58	1	68.50	68.20	7	5,195	0.13%
2021/11/19	0	0.00	1	68.10	68.10	-1	5,249	-0.02%
2021/11/18	1	68.50	0	0.00	68.30	1	5,245	0.02%
2021/11/17	5	68.02	1	69.00	68.00	4	5,224	0.08%
2021/11/16	3.1	68.17	6	68.27	68.40	-3	5,203	-0.06%
2021/11/15	8	67.85	0	0.00	68.00	8	5,251	0.15%
2021/11/12	13	67.08	2	67.20	67.70	11	5,276	0.21%
2021/11/11	10	67.96	13.3	67.85	67.90	-3.3	5,244	-0.06%
2021/11/10	4	68.40	0	0.00	68.40	4	5,304	0.08%
2021/11/09	10	68.90	0	0.00	69.00	10	5,375	0.19%
2021/11/08	4	68.25	2	68.50	68.50	2	5,461	0.04%
2021/11/05	3	68.53	2	69.00	69.00	1	5,496	0.02%
2021/11/04	5	69.36	9	69.29	69.30	-4	5,483	-0.07%
2021/11/03	1	69.40	5	69.64	69.50	-4	5,504	-0.07%
2021/11/02	22	69.58	65	70.05	69.30	-43	5,477	-0.79%
2021/11/01	0	0.00	1	68.10	68.10	-1	5,329	-0.02%
2021/10/29	0	0.00	1	68.00	68.00	-1	5,344	-0.02%
2021/10/28	0	0.00	1.1	67.97	67.90	-1.1	5,340	-0.02%
2021/10/27	3	67.43	0	0.00	67.70	3	5,372	0.06%
2021/10/26	0	67.20	4	67.80	67.90	-4	5,448	-0.07%
2021/10/20	0	0.00	2	68.05	67.80	-2	5,599	-0.04%
2021/10/19	2	67.85	4	67.88	67.90	-2	5,613	-0.04%
2021/10/15	3	67.33	0	0.00	67.70	3	5,681	0.05%
2021/10/14	0	67.60	1	67.50	67.40	-1	5,724	-0.02%
2021/10/12	0	0.00	10	67.62	67.70	-10	5,787	-0.17%
2021/10/08	6	66.90	0	0.00	66.80	6	5,786	0.10%
2021/10/07	3	67.03	2	67.20	66.80	1	5,886	0.02%
2021/10/05	2	66.20	0	0.00	66.40	2	6,142	0.03%
2021/10/04	0	0.00	8	66.56	66.10	-8	6,293	-0.13%
2021/10/01	1	66.00	4	66.08	66.00	-3	6,320	-0.05%
2021/09/29	4	65.80	0	0.00	65.80	4	6,376	0.06%
2021/09/28	1	66.70	2	66.70	66.50	-1	6,517	-0.02%
2021/09/27	6	67.33	3.1	67.07	67.20	2.9	6,647	0.04%
2021/09/24	1	67.68	2.5	67.08	67.10	-1.5	6,925	-0.02%
2021/09/23	0.2	65.70	0.5	66.30	66.10	-0.3	7,370	0.00%
2021/09/22	0	0.00	6	65.10	65.60	-6	7,624	-0.08%
2021/09/17	6	64.90	1	65.20	64.70	5	7,717	0.06%
2021/09/16	3	65.00	5	64.90	64.90	-2	7,809	-0.03%
2021/09/15	2	64.75	2	64.90	64.60	0	7,936	0.00%
2021/09/14	0	0.00	3	64.80	64.50	-3	8,037	-0.04%
2021/09/13	1	64.70	4	64.90	65.20	-3	8,176	-0.04%
2021/09/09	1	64.00	0	0.00	64.20	1	8,495	0.01%
2021/09/07	1	64.80	2	65.05	65.10	-1	8,576	-0.01%
2021/09/06	0.1	65.30	0	0.00	65.30	0.1	8,622	0.00%
2021/09/03	0	0.00	2	65.00	65.30	-2	8,711	-0.02%
2021/09/02	2.1	64.66	1	64.60	64.50	1.1	8,730	0.01%
2021/09/01	2	65.10	0	0.00	64.90	2	8,760	0.02%
2021/08/31	2	64.95	0	0.00	64.80	2	8,750	0.02%
2021/08/30	1	64.50	0	0.00	64.60	1	8,683	0.01%
2021/08/25	7	64.86	1.1	64.96	64.30	5.9	8,778	0.07%
2021/08/24	3	64.90	1	64.80	64.90	2	8,764	0.02%
2021/08/23	2.1	64.51	0	0.00	64.50	2.1	8,846	0.02%
2021/08/20	5.2	64.11	0	0.00	64.20	5.2	8,974	0.06%
2021/08/19	0	64.20	5	64.60	64.50	-5	9,122	-0.05%
2021/08/18	9	63.96	0	0.00	64.10	9	9,144	0.10%
2021/08/17	4.5	64.19	0.2	64.50	64.50	4.3	9,221	0.05%
2021/08/16	4.2	64.80	5	64.96	64.50	-0.8	9,212	-0.01%
2021/08/13	6.1	65.95	0	0.00	65.70	6.1	9,230	0.07%
2021/08/12	9	67.41	1	67.30	66.60	8	9,300	0.09%
2021/08/11	2	67.81	2	67.70	67.80	0	9,333	0.00%
2021/08/10	0	68.20	0	0.00	68.00	0	9,357	0.00%
2021/08/09	1	67.50	0	0.00	67.50	1	9,527	0.01%
2021/08/06	1	68.20	1	68.30	68.30	0	9,564	0.00%
2021/08/05	4	68.40	22	68.58	68.80	-18	9,788	-0.18%
2021/08/04	2.1	67.00	2	67.00	67.20	0.1	10,213	0.00%
2021/08/03	8.1	66.90	0	0.00	67.10	8.1	10,434	0.08%
2021/07/30	1.2	67.11	0	0.00	67.30	1.2	10,571	0.01%
2021/07/29	5	67.30	1	67.40	67.60	4	10,767	0.04%
2021/07/28	1	67.30	2	67.25	67.80	-1	10,891	-0.01%
2021/07/27	1	68.10	2	67.60	68.00	-1	11,112	-0.01%
2021/07/26	0	0.00	3	66.80	66.90	-3	11,257	-0.03%
2021/07/23	1	67.00	0	0.00	66.80	1	11,392	0.01%
2021/07/22	7	66.96	1	67.00	67.10	6	11,465	0.05%
2021/07/21	8	67.16	20	67.20	67.20	-12	11,550	-0.10%
2021/07/20	2	67.40	0.4	67.40	67.20	1.7	11,656	0.01%
2021/07/19	6.1	67.59	0	0.00	67.90	6.1	11,774	0.05%
2021/07/16	0	0.00	3	67.83	68.00	-3	12,296	-0.02%
2021/07/15	3.1	67.80	0	0.00	67.90	3.1	12,418	0.02%
2021/07/14	2.4	67.56	12	67.70	67.80	-9.6	12,453	-0.08%
2021/07/13	1.1	67.43	2	67.95	68.00	-1	12,488	-0.01%
2021/07/12	9	67.09	4	66.90	66.90	5	12,472	0.04%
2021/07/09	22.2	67.66	1	67.60	67.60	21.2	12,388	0.17%
2021/07/08	5.1	68.22	0	0.00	68.10	5.1	12,472	0.04%
2021/07/07	7	68.04	13	68.09	68.30	-6	12,569	-0.05%
2021/07/06	6	68.25	1	68.20	68.30	5	12,718	0.04%
2021/07/05	18	68.09	4	68.50	68.70	14	12,813	0.11%
2021/07/02	12.1	67.88	1	67.90	68.00	11.1	12,858	0.09%
2021/07/01	24.3	68.41	4	68.10	68.30	20.3	12,921	0.16%
2021/06/30	29.3	69.01	4	69.03	68.80	25.3	12,878	0.20%
2021/06/29	16	73.74	13	73.93	73.70	3	12,478	0.02%
2021/06/28	3	74.10	3	74.17	74.00	0	12,325	0.00%
2021/06/25	28	74.65	1	74.60	74.50	27	12,356	0.22%
2021/06/24	5	74.58	0	0.00	74.50	5	12,490	0.04%
2021/06/23	0	0.00	14	74.56	74.60	-14	13,119	-0.11%
2021/06/22	3	74.60	0	0.00	74.30	3	13,325	0.02%
2021/06/21	13	73.84	4	74.15	74.40	9	13,359	0.07%
2021/06/18	2	74.25	6	74.37	74.70	-4	13,457	-0.03%
2021/06/17	1	73.80	19	73.82	74.00	-18	13,494	-0.13%
2021/06/16	10	73.50	22	73.56	73.80	-12	13,793	-0.09%
2021/06/15	2	72.45	0	0.00	73.00	2	14,090	0.01%
2021/06/11	6	72.42	1	72.40	72.30	5	14,259	0.04%
2021/06/10	6	72.70	0	0.00	73.00	6	14,363	0.04%
2021/06/09	10.6	72.81	0	0.00	72.70	10.6	14,498	0.07%
2021/06/08	0	0.00	1	73.20	73.50	-1	14,816	-0.01%
2021/06/07	1	73.20	20	73.00	72.90	-19	15,404	-0.12%
2021/06/04	0	0.00	13	73.43	73.40	-13	15,470	-0.08%
2021/06/03	1	73.50	3	73.53	73.50	-2	15,584	-0.01%
2021/06/02	1	73.70	2	73.60	73.60	-1	15,739	-0.01%
2021/06/01	0	73.50	5	73.64	73.80	-5	15,892	-0.03%
2021/05/31	2	72.90	7	73.36	73.50	-5	15,999	-0.03%
2021/05/28	2	73.15	39	73.28	73.20	-37	16,099	-0.23%
2021/05/27	5.2	72.72	4	72.93	73.20	1.2	16,226	0.01%
2021/05/26	1	73.00	25	73.15	73.30	-24	16,505	-0.15%
2021/05/25	8.1	72.80	15	72.73	72.90	-6.9	16,687	-0.04%
2021/05/24	8	72.74	2	72.65	72.70	6	16,815	0.04%
2021/05/21	1	73.00	12	72.37	72.50	-11	16,964	-0.06%
2021/05/20	11	72.15	9	72.08	72.10	2	17,089	0.01%
2021/05/19	20	71.15	3	70.54	71.50	17	17,153	0.10%
2021/05/18	1	69.50	3	69.57	70.20	-2	17,358	-0.01%
2021/05/17	5	68.06	31	68.22	68.40	-26	17,964	-0.14%
2021/05/14	3	70.74	6	70.60	70.60	-3	17,941	-0.02%
2021/05/13	5	70.34	4.3	70.58	70.10	0.7	18,054	0.00%
2021/05/12	4	70.00	61.7	71.31	71.10	-57.7	17,959	-0.32%
2021/05/11	17.1	69.69	26	69.72	69.30	-8.9	17,558	-0.05%
2021/05/10	0	0.00	2	70.75	70.60	-2	17,580	-0.01%
2021/05/07	7	70.67	6	70.87	71.10	1	18,197	0.01%
2021/05/06	17.1	70.15	1	69.70	69.70	16.1	19,274	0.08%
2021/05/05	5.7	71.04	1	71.30	70.80	4.7	19,804	0.02%
2021/05/04	11	71.25	3	71.57	71.50	8	20,037	0.04%
2021/05/03	24.6	72.62	5.5	72.52	72.20	19.1	20,055	0.10%
2021/04/29	5.5	73.81	14.1	74.11	73.60	-8.6	20,347	-0.04%
2021/04/28	15	73.51	4	73.70	73.60	11	20,672	0.05%
2021/04/27	17.2	73.21	53	73.20	73.30	-35.8	21,355	-0.17%
2021/04/26	9	73.53	16	73.63	73.60	-7	21,679	-0.03%
2021/04/23	9	73.78	11	74.04	73.90	-2	22,419	-0.01%
2021/04/22	103	75.11	32	74.87	74.10	71	24,604	0.29%	大買/
2021/04/21	6	73.83	17	74.18	74.30	-11	25,484	-0.04%
2021/04/20	9	73.58	11	73.60	74.00	-2	26,144	-0.01%
2021/04/19	16.2	73.70	13	73.75	73.80	3.2	26,288	0.01%
2021/04/16	6	73.42	12.1	73.39	73.50	-6.1	26,368	-0.02%
2021/04/15	2	73.00	16.3	73.01	73.00	-14.3	26,429	-0.05%
2021/04/14	21	72.37	6	72.75	73.20	15	26,434	0.06%
2021/04/13	10	72.66	39	72.65	72.50	-29	26,365	-0.11%
2021/04/12	23.5	72.81	25	72.78	72.70	-1.5	26,479	-0.01%
2021/04/09	41.2	73.52	3	73.60	73.30	38.2	26,461	0.14%
2021/04/08	16	73.61	8	73.73	73.60	8	26,327	0.03%
2021/04/07	19	72.74	3	72.67	72.80	16	26,181	0.06%
2021/04/06	12	73.28	1	73.60	73.00	11	26,030	0.04%
2021/04/01	21	73.55	8	73.95	73.50	13	25,829	0.05%
2021/03/31	8.5	73.91	4.3	74.11	74.10	4.2	25,726	0.02%
2021/03/30	32	73.42	7	73.51	73.70	25	25,623	0.10%
2021/03/29	48	73.62	14	73.69	73.60	34	25,510	0.13%
2021/03/26	117.3	73.83	10	73.79	73.80	107.3	25,357	0.42%	大買/鉅額交易
2021/03/25	6	75.10	22	75.22	75.70	-16	24,820	-0.06%
2021/03/24	6	74.17	11	74.15	74.20	-5	24,692	-0.02%
2021/03/23	15	73.87	22	73.43	74.00	-7	24,594	-0.03%
2021/03/22	26	74.04	14	74.14	74.00	12	24,491	0.05%
2021/03/19	18	74.41	14	74.61	75.00	4	24,545	0.02%
2021/03/18	21.4	73.71	29	74.39	74.30	-7.6	24,358	-0.03%
2021/03/17	3	72.47	9.2	72.40	72.30	-6.2	24,366	-0.03%
2021/03/16	34.1	71.88	4	71.98	71.50	30.1	24,370	0.12%
2021/03/15	39	71.12	2	70.90	71.50	37	24,405	0.15%
2021/03/12	20	71.12	13	71.26	71.40	7	24,426	0.03%
2021/03/11	81.1	71.34	35	71.57	72.00	46.1	24,483	0.19%
2021/03/10	5	74.00	7	74.11	73.90	-2	23,998	-0.01%
2021/03/09	9	73.33	0	0.00	72.80	9	23,975	0.04%
2021/03/08	9.6	73.62	2	73.45	73.20	7.6	23,979	0.03%
2021/03/05	11.2	73.86	1	73.90	73.50	10.2	23,936	0.04%
2021/03/04	31.2	74.47	3	74.87	74.30	28.2	23,982	0.12%
2021/03/03	13	74.55	8	75.04	75.50	5	23,918	0.02%
2021/03/02	25	74.50	0	0.00	73.90	25	23,861	0.10%
2021/02/26	27.8	74.86	7	75.13	74.60	20.8	23,754	0.09%
2021/02/25	17	75.84	10	75.80	75.90	7	23,456	0.03%
2021/02/24	16	76.24	9	76.00	76.00	7	23,325	0.03%
2021/02/23	23.1	74.97	1	75.00	75.10	22.1	23,270	0.09%
2021/02/22	28	75.95	12.2	76.06	75.80	15.8	23,118	0.07%
2021/02/19	15.3	75.77	11.2	75.72	76.10	4.1	22,985	0.02%
2021/02/18	51.2	75.10	2	75.15	75.40	49.2	22,853	0.22%
2021/02/17	91.6	75.51	7	76.33	75.20	84.6	22,678	0.37%
2021/02/05	19.2	78.51	3	78.67	78.40	16.2	22,274	0.07%
2021/02/04	6.2	78.64	4	78.48	78.90	2.2	22,157	0.01%
2021/02/03	14	78.38	4.5	78.39	78.20	9.5	22,161	0.04%
2021/02/02	18.6	78.35	7	78.20	78.10	11.6	22,341	0.05%
2021/02/01	12.2	77.68	3	77.90	78.00	9.2	22,368	0.04%
2021/01/29	28.1	80.58	11	81.05	78.40	17.1	22,106	0.08%
2021/01/28	18	81.78	30	82.52	81.50	-12	21,406	-0.06%
2021/01/27	11.1	80.57	38	80.62	81.10	-26.9	20,213	-0.13%
2021/01/26	13	78.35	4	78.53	77.70	9	19,412	0.05%
2021/01/25	12	77.68	11	77.78	78.00	1	19,027	0.01%
2021/01/22	13	76.88	69	76.13	77.60	-56	18,789	-0.30%
2021/01/21	13	77.22	209	77.50	77.00	-196	18,280	-1.07%	大賣/鉅額交易
2021/01/20	20	76.66	8	76.64	76.00	12	17,816	0.07%
2021/01/19	22	79.26	16	79.04	79.00	6	17,029	0.04%
2021/01/18	56	79.22	25	79.33	79.00	31	16,570	0.19%
2021/01/15	130	81.43	74.1	82.11	80.40	55.9	15,678	0.36%	大買/
2021/01/14	24	76.52	35	76.58	77.90	-11	13,423	-0.08%
2021/01/13	221	70.05	27	70.80	70.90	194	12,034	1.61%	大買/鉅額交易
2021/01/12	7	67.64	11	67.14	67.50	-4	11,175	-0.04%
2021/01/11	18	67.06	2	66.60	67.30	16	10,964	0.15%
2021/01/08	12.2	66.95	2	67.55	67.40	10.2	10,765	0.09%
2021/01/07	2	66.85	7	66.80	66.80	-5	10,613	-0.05%
2021/01/06	1	67.20	10	66.95	66.70	-9	10,633	-0.08%
2021/01/05	6	66.85	0	0.00	66.80	6	10,501	0.06%
2021/01/04	1	67.80	7	67.21	68.00	-6	10,269	-0.06%
2020/12/30	1	66.60	1	67.50	67.50	0	10,034	0.00%
2020/12/29	6	67.47	0	0.00	67.10	6	9,957	0.06%
2020/12/28	0	0.00	2	68.10	68.00	-2	9,906	-0.02%
2020/12/25	1	67.60	4	67.55	67.80	-3	9,956	-0.03%
2020/12/24	0	66.60	0	0.00	66.80	0	9,924	0.00%
2020/12/23	0	0.00	1	66.00	66.80	-1	9,889	-0.01%
2020/12/22	1	67.00	4	66.20	66.20	-3	9,905	-0.03%
2020/12/21	3	65.60	0	0.00	66.20	3	9,896	0.03%
2020/12/18	3	67.27	0	0.00	66.70	3	9,762	0.03%
2020/12/17	5.7	67.93	1	68.10	67.90	4.7	9,618	0.05%
2020/12/16	2	67.85	1	68.50	68.50	1	9,602	0.01%
2020/12/15	12	68.14	0	0.00	67.30	12	9,669	0.12%
2020/12/14	2	70.10	3	69.73	69.60	-1	9,443	-0.01%
2020/12/11	14	70.32	4	70.40	69.90	10	9,331	0.11%
2020/12/10	0	0.00	2	68.90	69.40	-2	8,938	-0.02%
2020/12/09	3	68.93	12	69.18	69.40	-9	8,781	-0.10%
2020/12/08	9	68.56	6	68.63	68.40	3	8,606	0.03%
2020/12/07	16	68.20	48	68.54	68.80	-32	8,455	-0.38%
2020/12/04	9	66.67	6	66.50	66.60	3	8,094	0.04%
2020/12/03	2	66.20	0	65.90	66.10	2	8,018	0.02%
2020/12/02	2	65.60	3	66.50	66.40	-1	7,971	-0.01%
2020/12/01	5	65.06	0	0.00	65.50	5	7,857	0.06%
2020/11/30	9	66.30	10	66.50	65.30	-1	7,741	-0.01%
2020/11/27	12	66.53	5	66.66	66.50	7	7,551	0.09%
2020/11/26	1	66.10	3.3	66.30	66.50	-2.3	7,521	-0.03%
2020/11/25	0	0.00	17	66.07	65.90	-17	7,510	-0.23%
2020/11/24	20	66.24	4	66.20	66.20	16	7,477	0.21%
2020/11/23	16	65.76	3	66.00	65.90	13	7,358	0.18%
2020/11/20	2	65.50	6	65.90	65.60	-4	7,246	-0.06%
2020/11/19	5.3	65.23	1	65.10	65.00	4.3	7,129	0.06%
2020/11/18	3	65.03	1	65.30	65.30	2	7,205	0.03%
2020/11/17	3	65.43	75	64.75	65.00	-72	7,243	-0.99%
2020/11/16	10	64.90	20	64.88	65.00	-10	7,368	-0.14%
2020/11/13	20	63.71	26	63.98	64.10	-6	7,365	-0.08%
2020/11/12	2	62.15	3	62.30	62.30	-1	7,281	-0.01%
2020/11/11	1	61.60	6	61.63	62.50	-5	7,841	-0.06%
2020/11/10	19	60.32	2.3	60.32	60.30	16.7	8,501	0.20%
2020/11/09	16	61.52	0	0.00	60.90	16	8,160	0.20%
2020/10/30	4	61.50	0	0.00	61.50	4	8,537	0.05%
2020/10/29	2	61.90	0	0.00	61.90	2	8,543	0.02%
2020/10/27	1	62.00	0.5	62.60	62.50	0.5	8,706	0.01%
2020/10/23	0	0.00	4	62.30	62.40	-4	8,830	-0.05%
2020/10/22	1	62.60	0	0.00	62.30	1	8,865	0.01%
2020/10/19	11	63.62	0	0.00	63.50	11	8,992	0.12%
2020/10/16	0	0.00	1	63.40	63.10	-1	9,136	-0.01%
2020/10/15	12	63.13	0	0.00	63.10	12	9,382	0.13%
2020/10/14	0	0.00	1	64.40	63.70	-1	9,365	-0.01%
2020/10/12	1.5	63.97	4	63.83	64.10	-2.5	9,380	-0.03%
2020/10/08	1	63.90	0	0.00	64.00	1	9,392	0.01%
2020/10/06	0	0.00	2	63.75	63.80	-2	9,513	-0.02%
2020/09/30	0	0.00	3	63.77	63.80	-3	9,703	-0.03%
2020/09/29	1	62.60	1	63.00	62.90	0	9,763	0.00%
2020/09/28	1	62.00	0	0.00	62.20	1	9,840	0.01%
2020/09/25	2	61.40	3	61.30	61.30	-1	9,978	-0.01%
2020/09/24	3	61.70	0	0.00	61.50	3	10,068	0.03%
2020/09/23	1	62.80	0	0.00	63.00	1	10,071	0.01%
2020/09/22	1	63.60	2	64.00	63.20	-1	10,826	-0.01%
2020/09/21	4	64.40	1	65.20	64.20	3	11,198	0.03%
2020/09/18	1	64.60	17	64.77	65.60	-16	11,465	-0.14%
2020/09/16	6	64.27	4	64.18	64.00	2	11,769	0.02%
2020/09/11	1	62.50	0	0.00	62.80	1	12,060	0.01%
2020/09/08	10	62.80	1	63.00	63.10	9	12,530	0.07%
2020/09/07	2	63.20	0	0.00	62.90	2	12,889	0.02%
2020/09/04	2	63.15	0	0.00	63.60	2	12,959	0.02%
2020/09/03	2	63.90	16	63.74	63.70	-14	13,012	-0.11%
2020/09/01	0	0.00	2	63.40	63.50	-2	13,101	-0.02%
2020/08/31	1	63.00	0	0.00	62.50	1	13,183	0.01%
2020/08/28	1	63.10	1	63.10	62.90	0	13,242	0.00%
2020/08/27	1	63.70	1	63.90	63.90	0	13,210	0.00%
2020/08/26	1	63.70	0	0.00	63.60	1	13,311	0.01%
2020/08/25	3	63.90	1	63.70	63.80	2	13,476	0.01%
2020/08/24	5	63.16	1	63.00	63.30	4	13,484	0.03%
2020/08/21	2	64.70	1	64.90	64.40	1	13,382	0.01%
2020/08/20	6	63.87	10.1	64.66	64.00	-4.1	13,352	-0.03%
2020/08/19	5	67.84	5	67.60	66.60	0	13,179	0.00%
2020/08/18	3	68.03	16	69.20	67.70	-13	13,092	-0.10%
2020/08/17	4.1	68.46	23	68.84	69.10	-18.9	13,050	-0.14%
2020/08/14	35	66.53	35	66.68	66.70	0	12,536	0.00%
2020/08/12	7	62.19	0.5	62.10	62.10	6.5	11,973	0.05%
2020/08/11	0	0.00	0.2	62.30	62.00	-0.2	12,059	0.00%
2020/08/10	0	0.00	10	63.60	63.60	-10	12,418	-0.08%
2020/08/07	3	63.60	4	63.68	63.60	-1	12,421	-0.01%
2020/08/06	0.2	64.00	0	0.00	64.00	0.2	12,425	0.00%
2020/08/05	13.1	64.31	2	64.10	63.40	11.1	12,453	0.09%
2020/08/04	4.1	62.92	4	63.43	63.80	0.1	12,389	0.00%
2020/08/03	5	62.24	0	0.00	62.10	5	12,256	0.04%
2020/07/31	0.1	61.90	0	0.00	61.70	0.1	12,209	0.00%
2020/07/30	0.1	61.30	3	60.63	61.30	-2.9	12,140	-0.02%
2020/07/29	5	60.46	0	0.00	60.10	5	12,083	0.04%
2020/07/28	11.1	60.77	6	60.88	60.60	5.1	12,092	0.04%
2020/07/27	2	60.95	9	60.50	60.40	-7	12,154	-0.06%
2020/07/24	8	61.61	0	0.00	61.20	8	12,241	0.07%
2020/07/23	17	62.41	1	62.30	62.20	16	12,237	0.13%
2020/07/22	3	61.90	0	0.00	61.90	3	12,201	0.02%
2020/07/21	5	61.54	5	61.12	61.20	0	12,219	0.00%
2020/07/20	12	61.81	29	62.72	61.50	-17	12,115	-0.14%
2020/07/17	2	64.10	2	64.10	64.00	0	11,970	0.00%
2020/07/16	1	64.10	0	0.00	64.10	1	12,076	0.01%
2020/07/15	15	64.53	0	0.00	63.90	15	12,107	0.12%
2020/07/13	5	64.10	6	64.15	64.80	-1	12,260	-0.01%
2020/07/10	3	64.00	0	0.00	63.70	3	12,339	0.02%
2020/07/09	14	64.84	5	65.06	64.80	9	12,411	0.07%
2020/07/08	5	65.06	1	65.20	65.10	4	12,351	0.03%
2020/07/07	29	65.52	0	0.00	65.60	29	12,272	0.24%
2020/07/06	4	66.53	5	66.60	66.50	-1	12,140	-0.01%
2020/07/03	4	65.78	2	66.20	66.10	2	12,122	0.02%
2020/07/02	3	65.23	1	64.90	65.30	2	12,087	0.02%
2020/07/01	9	64.51	5	64.40	64.50	4	12,103	0.03%
2020/06/30	24	64.66	0	0.00	64.00	24	12,039	0.20%
2020/06/29	6	70.02	14	70.02	69.80	-8	11,418	-0.07%
2020/06/24	3	70.10	5	70.30	70.10	-2	11,148	-0.02%
2020/06/23	12	70.52	4	70.75	70.00	8	11,187	0.07%
2020/06/22	3	70.17	10	70.02	70.10	-7	10,980	-0.06%
2020/06/18	0	0.00	1	68.90	68.90	-1	10,687	-0.01%
2020/06/17	2	68.55	1	68.10	68.60	1	10,682	0.01%
2020/06/16	0	0.00	1	68.90	68.60	-1	10,759	-0.01%
2020/06/15	3	68.73	4	68.78	67.80	-1	10,819	-0.01%
2020/06/12	28	68.40	10.1	67.80	69.10	18	10,733	0.17%
2020/06/11	15	68.67	10	68.59	67.80	5	10,583	0.05%
2020/06/10	1	66.90	14	66.92	67.00	-13	10,270	-0.13%
2020/06/09	2	66.30	0	0.00	66.00	2	10,382	0.02%
2020/06/08	2	66.65	5	66.84	66.80	-3	10,395	-0.03%
2020/06/05	2	66.10	0	0.00	66.30	2	10,372	0.02%
2020/06/04	0	0.00	1	66.70	66.40	-1	10,458	-0.01%
2020/06/03	3	66.20	9	66.36	66.10	-6	10,478	-0.06%
2020/06/02	1	65.10	0	0.00	65.10	1	10,380	0.01%
2020/06/01	6	64.17	4	64.68	64.20	2	10,357	0.02%
2020/05/29	5	62.20	1	62.80	64.50	4	10,339	0.04%
2020/05/28	7	61.47	0	0.00	61.50	7	10,282	0.07%
2020/05/27	0	0.00	3	62.37	62.00	-3	10,402	-0.03%
2020/05/26	0	0.00	1	62.20	62.00	-1	10,471	-0.01%
2020/05/25	1	61.60	3	61.37	61.50	-2	10,386	-0.02%
2020/05/22	11	60.55	0	0.00	60.70	11	10,385	0.11%
2020/05/21	10	60.79	4	60.78	60.60	6	10,324	0.06%
2020/05/20	11	61.16	2	61.10	61.00	9	10,203	0.09%
2020/05/19	14	61.71	12	61.78	61.10	2	10,136	0.02%
2020/05/18	2	62.90	3	62.70	63.00	-1	9,912	-0.01%
2020/05/15	26	62.35	1	63.40	62.60	25	9,872	0.25%
2020/05/14	0	0.00	10	65.80	66.00	-10	9,435	-0.11%
2020/05/13	0	0.00	5	66.30	66.50	-5	9,364	-0.05%
2020/05/12	5	66.20	4	65.95	66.00	1	9,318	0.01%
2020/05/11	0	0.00	1	67.00	66.90	-1	9,223	-0.01%
2020/05/08	4	65.90	5	66.00	66.30	-1	9,157	-0.01%
2020/05/05	3	65.30	0	0.00	65.30	3	9,168	0.03%
2020/05/04	3	65.03	0	0.00	64.90	3	9,171	0.03%
2020/04/30	0	0.00	2	65.90	66.10	-2	9,167	-0.02%
2020/04/29	3	65.87	2	66.40	65.50	1	9,145	0.01%
2020/04/28	2	65.80	100	65.70	65.90	-98	9,085	-1.08%
2020/04/27	3	66.00	134	65.79	65.40	-131	9,228	-1.42%	大賣/鉅額交易
2020/04/24	0	0.00	5	64.82	64.70	-5	9,151	-0.05%
2020/04/23	2	63.50	0	0.00	64.40	2	9,083	0.02%
2020/04/22	5	63.08	22	62.76	63.10	-17	8,999	-0.19%
2020/04/21	26	64.20	1	64.40	63.20	25	8,908	0.28%
2020/04/20	2	64.90	4	64.85	64.40	-2	8,809	-0.02%
2020/04/17	136	65.39	4	65.35	65.10	132	8,824	1.50%	大買/鉅額交易
2020/04/16	5	64.72	2	65.10	65.00	3	8,673	0.03%
2020/04/15	2	64.50	8	64.70	64.80	-6	8,597	-0.07%
2020/04/14	4	63.45	22.9	63.57	63.70	-18.9	8,529	-0.22%
2020/04/13	15	62.40	0	0.00	62.00	15	8,480	0.18%
2020/04/09	5	62.14	0	0.00	61.80	5	8,497	0.06%
2020/04/08	6	62.30	7	62.74	62.50	-1	8,461	-0.01%
2020/04/07	1	61.90	3	62.37	61.80	-2	8,374	-0.02%
2020/04/06	1	60.70	3	60.83	61.60	-2	8,244	-0.02%
2020/04/01	1	58.50	12	58.65	58.40	-11	8,028	-0.14%
2020/03/31	4	59.80	0	0.00	58.00	4	7,929	0.05%
2020/03/30	1	58.50	1	59.50	59.30	0	7,705	0.00%
2020/03/27	11	60.59	16	60.60	60.10	-5	7,575	-0.07%
2020/03/26	2	54.30	1	55.80	55.10	1	7,245	0.01%
2020/03/25	13	54.88	25	55.00	54.90	-12	7,265	-0.17%
2020/03/24	4	50.95	7	51.86	51.90	-3	7,242	-0.04%
2020/03/23	2	49.13	0	0.00	48.20	2	7,341	0.03%
2020/03/20	0	0.00	5	52.00	51.80	-5	7,335	-0.07%
2020/03/19	7	48.33	3	48.30	48.10	4	7,245	0.06%
2020/03/18	11	50.45	1	51.00	50.30	10	7,137	0.14%
2020/03/17	3	50.93	0	0.00	50.70	3	7,143	0.04%
2020/03/16	22	53.02	0	0.00	52.60	22	7,083	0.31%
2020/03/13	4	53.55	2	54.80	55.30	2	7,017	0.03%
2020/03/11	3	60.80	0	0.00	59.40	3	6,756	0.04%
2020/03/10	4	60.10	2	60.30	60.30	2	6,727	0.03%
2020/03/09	1	61.60	1	61.60	61.30	0	6,612	0.00%
2020/03/06	1	61.30	0	0.00	61.30	1	6,580	0.02%
2020/03/05	7	62.51	2	62.85	62.90	5	6,605	0.08%
2020/03/04	0	0.00	2	61.65	61.60	-2	6,685	-0.03%
2020/03/03	4	61.23	5	61.54	61.00	-1	6,584	-0.02%
2020/03/02	8	60.43	1	60.60	60.30	7	6,503	0.11%
2020/02/27	0	0.00	1	63.50	62.70	-1	6,430	-0.02%
2020/02/26	0.1	64.20	0	0.00	64.20	0.1	6,378	0.00%
2020/02/25	1	64.10	1	64.60	64.70	0	6,416	0.00%
2020/02/24	1.1	64.32	0	0.00	64.50	1.1	6,523	0.02%
2020/02/19	0	0.00	11	66.15	66.70	-11	6,893	-0.16%
2020/02/18	3	64.83	1	65.40	66.00	2	6,983	0.03%
2020/02/17	7	65.53	0	0.00	65.80	7	7,238	0.10%
2020/02/14	0	0.00	6	66.13	66.20	-6	7,735	-0.08%
2020/02/12	1	65.70	0	0.00	65.30	1	8,661	0.01%
2020/02/11	1	64.90	1	65.50	65.50	0	9,655	0.00%
2020/02/10	0	0.00	1	64.10	64.70	-1	9,654	-0.01%
2020/02/06	0	0.00	7	66.01	66.60	-7	9,648	-0.07%
2020/02/05	3	64.83	2	64.90	64.80	1	9,685	0.01%
2020/02/04	0	0.00	3	64.80	64.80	-3	9,735	-0.03%
2020/02/03	7	63.44	1	62.00	63.90	6	9,818	0.06%
2020/01/31	1	64.10	8	64.26	63.60	-7	9,843	-0.07%
2020/01/30	3.1	63.28	14	63.07	62.80	-10.9	9,970	-0.11%
2020/01/17	0	0.00	1	68.00	67.90	-1	9,809	-0.01%
2020/01/14	1	69.50	0	0.00	69.10	1	9,932	0.01%
2020/01/13	1	68.50	2	69.20	69.20	-1	9,978	-0.01%
2020/01/08	100	67.60	0	0.00	67.70	100	10,386	0.96%
2020/01/07	0	0.00	2	67.10	68.30	-2	10,325	-0.02%
2019/12/31	0	0.00	2	68.50	68.40	-2	10,309	-0.02%
2019/12/27	1	69.30	0	0.00	69.40	1	10,289	0.01%
2019/12/24	0	0.00	2	69.50	69.20	-2	10,415	-0.02%
2019/12/20	0	0.00	10	70.40	70.10	-10	10,393	-0.10%
2019/12/18	2	70.90	3	70.80	71.10	-1	10,264	-0.01%
2019/12/17	1	69.00	7	69.30	69.80	-6	10,110	-0.06%
2019/12/16	7	68.70	1	69.90	68.70	6	10,061	0.06%
2019/12/13	10	68.50	10	68.72	68.80	0	10,081	0.00%
2019/12/12	4	69.10	9	69.21	69.00	-5	10,022	-0.05%
2019/12/11	1	67.80	100	68.20	68.70	-99	9,921	-1.00%
2019/12/10	3	68.30	1	68.00	68.90	2	9,860	0.02%
2019/12/09	1	68.30	0	0.00	68.40	1	9,870	0.01%
2019/12/05	11	69.57	0	0.00	68.80	11	9,812	0.11%
2019/12/04	0	0.00	2	68.90	69.00	-2	9,768	-0.02%
2019/12/03	6	68.83	11	69.21	69.10	-5	9,735	-0.05%
2019/12/02	8	67.50	2	67.40	67.50	6	9,595	0.06%
2019/11/29	2	67.90	50	67.90	68.00	-48	9,533	-0.50%
2019/11/27	0	0.00	2	69.95	69.70	-2	9,548	-0.02%
2019/11/26	0	0.00	3	70.40	70.20	-3	9,489	-0.03%
2019/11/25	1	70.00	10	70.20	69.90	-9	9,335	-0.10%
2019/11/22	5	70.80	0	0.00	70.80	5	9,321	0.05%
2019/11/21	3	71.00	10	71.11	71.30	-7	9,256	-0.08%
2019/11/20	1	70.90	259	70.90	71.00	-258	9,097	-2.84%	大賣/鉅額交易
2019/11/19	3	70.57	7	70.53	70.70	-4	8,977	-0.04%
2019/11/18	3	70.43	2	69.95	70.00	1	8,747	0.01%
2019/11/15	103	69.77	5	69.60	69.80	98	8,659	1.13%	大買/
2019/11/14	57	69.73	5	69.60	70.00	52	8,545	0.61%
2019/11/13	110	69.87	26	69.83	70.00	84	8,312	1.01%	大買/
2019/11/12	9	68.11	36	68.26	68.60	-27	7,853	-0.34%
2019/11/11	31.1	66.87	22.1	66.88	66.70	9	7,394	0.12%
2019/11/08	17	66.74	73	65.90	67.30	-56	7,023	-0.80%
2019/11/07	0.3	61.00	3	60.90	61.20	-2.7	6,158	-0.04%
2019/11/06	1	61.20	9	61.14	61.30	-8	6,163	-0.13%
2019/11/05	4	61.25	2	61.00	61.00	2	6,181	0.03%
2019/11/04	0	0.00	34	61.13	61.10	-34	6,224	-0.55%
2019/11/01	0	0.00	39	60.29	60.20	-39	6,196	-0.63%
2019/10/31	7	59.19	4	59.53	59.30	3	6,190	0.05%
2019/10/30	3	61.07	3	60.37	60.40	0	6,095	0.00%
2019/10/29	6	60.70	12	60.72	60.70	-6	6,217	-0.10%
2019/10/28	2	59.95	13	59.72	59.80	-11	6,159	-0.18%
2019/10/25	1	59.70	2	59.60	59.60	-1	6,204	-0.02%
2019/10/24	0.4	59.10	3	59.30	59.30	-2.6	6,228	-0.04%
2019/10/23	1	58.90	17	58.96	59.20	-16	6,267	-0.26%
2019/10/22	6	59.05	2	58.55	58.50	4	6,216	0.06%
2019/10/21	1	58.90	0	0.00	58.30	1	6,157	0.02%
2019/10/18	35	58.76	53	58.43	58.00	-18	6,074	-0.30%
2019/10/17	9	56.70	7	57.00	57.30	2	5,714	0.04%
2019/10/16	5	55.26	5	55.26	55.50	0	5,511	0.00%
2019/10/14	2	55.10	0	0.00	55.00	2	5,583	0.04%
2019/10/04	4	54.50	0	0.00	54.40	4	5,464	0.07%
2019/10/03	0.2	54.70	0	0.00	54.60	0.2	5,499	0.00%
2019/10/02	0	0.00	4	54.50	54.90	-4	5,516	-0.07%
2019/10/01	3	54.10	4	54.05	54.80	-1	5,504	-0.02%
2019/09/27	0	0.00	2	54.20	54.00	-2	5,447	-0.04%
2019/09/26	0	0.00	2	54.65	54.70	-2	5,459	-0.04%
2019/09/25	6.1	54.42	3	54.20	54.70	3.1	5,464	0.06%
2019/09/24	0	0.00	9	55.00	55.00	-9	5,499	-0.16%
2019/09/20	0.1	54.60	0	0.00	54.60	0.1	5,506	0.00%
2019/09/19	1	54.80	4	54.80	54.60	-3	5,456	-0.05%
2019/09/18	0	0.00	18	54.51	54.70	-18	5,436	-0.33%
2019/09/16	0	0.00	16	53.41	53.50	-16	5,421	-0.30%
2019/09/12	0	0.00	2	53.35	53.40	-2	5,472	-0.04%
2019/09/11	0	0.00	2	52.80	53.00	-2	5,504	-0.04%
2019/09/10	2	52.40	0	0.00	52.30	2	5,466	0.04%
2019/09/09	3.1	52.80	3	52.77	52.90	0.1	5,468	0.00%
2019/09/06	2	52.70	0	0.00	52.80	2	5,458	0.04%
2019/09/03	0	0.00	2	52.15	51.90	-2	5,541	-0.04%
2019/08/30	0	0.00	6	51.85	52.40	-6	5,581	-0.11%
2019/08/23	4	50.73	0	0.00	50.70	4	5,469	0.07%
2019/08/22	0	0.00	11	51.36	51.10	-11	5,556	-0.20%
2019/08/20	0	0.00	1	51.30	51.10	-1	5,617	-0.02%
2019/08/19	2	51.15	0	0.00	51.50	2	5,590	0.04%
2019/08/16	4	50.38	0	0.00	51.00	4	5,592	0.07%
2019/08/14	10	51.30	0	0.00	50.70	10	5,523	0.18%
2019/08/13	1	50.70	7	50.20	50.50	-6	5,505	-0.11%
2019/08/12	0	0.00	3	49.70	50.60	-3	5,493	-0.05%
2019/08/08	4	48.03	8	48.19	48.00	-4	5,414	-0.07%
2019/08/07	1	48.30	3	48.50	48.00	-2	5,477	-0.04%
2019/08/06	5	47.41	0	0.00	47.70	5	5,537	0.09%
2019/08/05	10	48.65	2	49.20	48.45	8	5,533	0.14%
2019/08/02	2	49.73	0	0.00	49.70	2	5,541	0.04%
2019/08/01	3	51.13	0	0.00	50.80	3	5,735	0.05%
2019/07/31	22	51.23	0	0.00	50.90	22	6,001	0.37%
2019/07/30	3.1	56.03	10	56.50	56.00	-6.9	5,782	-0.12%
2019/07/29	5	57.10	0	0.00	57.00	5	5,768	0.09%
2019/07/25	0	0.00	7	56.94	57.40	-7	5,669	-0.12%
2019/07/24	1	56.20	3	56.13	56.10	-2	5,675	-0.04%
2019/07/23	0	0.00	1	56.00	55.90	-1	5,669	-0.02%
2019/07/22	0	0.00	5	55.70	55.80	-5	5,704	-0.09%
2019/07/18	0.1	55.20	0	0.00	55.20	0.1	5,809	0.00%
2019/07/17	7	55.71	0	0.00	55.40	7	5,893	0.12%
2019/07/16	1	55.80	0	0.00	56.30	1	5,932	0.02%
2019/07/15	1.1	55.00	1	55.10	55.00	0.1	6,042	0.00%
2019/07/12	5	55.10	0	0.00	55.00	5	6,297	0.08%
2019/07/10	0	0.00	3	54.50	54.70	-3	7,505	-0.04%
2019/07/09	1.2	54.50	1	54.60	54.50	0.2	7,637	0.00%
2019/07/08	3	55.00	0	0.00	55.10	3	7,647	0.04%
2019/07/05	0	0.00	1	55.00	55.10	-1	7,660	-0.01%
2019/07/04	0	0.00	2	54.80	54.70	-2	7,710	-0.03%
2019/07/02	1	54.50	0	0.00	54.60	1	7,808	0.01%
2019/06/28	1	53.80	0	0.00	53.70	1	7,830	0.01%
2019/06/27	1	54.30	0	0.00	54.30	1	7,899	0.01%
2019/06/26	1	54.00	0	0.00	54.00	1	7,916	0.01%
2019/06/25	2	53.80	1	53.90	53.70	1	7,976	0.01%
2019/06/21	3	54.10	1	54.40	53.70	2	8,018	0.02%
2019/06/20	0	0.00	1	53.80	54.10	-1	7,932	-0.01%
2019/06/19	1	53.10	5	53.04	53.40	-4	7,889	-0.05%
2019/06/13	3	51.80	0	0.00	51.50	3	7,969	0.04%
2019/06/10	1	50.60	0	0.00	50.30	1	8,293	0.01%
2019/06/05	0	0.00	1	50.90	51.00	-1	8,423	-0.01%
2019/05/31	0	0.00	4	51.90	51.50	-4	8,517	-0.05%
2019/05/29	15	49.05	0	0.00	49.40	15	8,432	0.18%
2019/05/28	1	50.80	0	0.00	50.00	1	8,395	0.01%
2019/05/24	2	50.35	3	50.30	50.50	-1	8,474	-0.01%
2019/05/23	2	50.10	0	0.00	50.10	2	8,582	0.02%
2019/05/22	1	50.40	0	0.00	50.50	1	8,627	0.01%
2019/05/20	0	0.00	1	50.70	50.50	-1	8,846	-0.01%
2019/05/17	1	50.20	0	0.00	49.95	1	8,864	0.01%
2019/05/16	3	50.03	11	50.10	49.95	-8	8,820	-0.09%
2019/05/15	1	50.90	0	0.00	50.90	1	8,787	0.01%
2019/05/14	12	50.37	2	50.70	50.80	10	8,743	0.11%
2019/05/13	1.6	51.39	0	0.00	51.70	1.6	8,680	0.02%
2019/05/10	1	51.60	1	51.60	51.70	0	8,645	0.00%
2019/05/09	22.2	51.83	12	51.24	52.00	10.2	8,585	0.12%
2019/05/08	37	54.29	2	54.05	53.50	35	8,315	0.42%
2019/05/07	3	57.33	0	0.00	57.20	3	8,026	0.04%
2019/05/06	10	57.50	0	0.00	57.00	10	8,125	0.12%
2019/05/03	4	59.20	0	0.00	59.40	4	7,979	0.05%
2019/05/02	2	58.45	0	0.00	58.60	2	7,931	0.03%
2019/04/30	3	57.73	1	58.20	58.30	2	7,912	0.03%
2019/04/29	10	59.00	0	0.00	58.30	10	7,847	0.13%
2019/04/26	10	59.30	0	0.00	58.80	10	7,833	0.13%
2019/04/25	3	58.90	0	0.00	59.20	3	7,834	0.04%
2019/04/24	3	60.10	4	59.93	59.40	-1	7,862	-0.01%
2019/04/23	3	58.07	8	58.84	59.10	-5	7,782	-0.06%
2019/04/22	4	59.13	1	59.30	58.90	3	7,733	0.04%
2019/04/19	9	60.50	4	60.27	60.10	5	7,713	0.06%
2019/04/18	21	61.46	14	61.84	60.90	7	7,671	0.09%
2019/04/17	20	62.68	43	62.60	61.10	-23	7,539	-0.31%
2019/04/16	46	58.97	28.1	59.09	60.90	17.9	7,192	0.25%
2019/04/15	0	0.00	48	54.61	55.50	-48	6,540	-0.73%
2019/04/12	0	0.00	11	53.71	53.80	-11	6,451	-0.17%
2019/04/11	2	53.95	0	0.00	53.60	2	6,445	0.03%
2019/04/10	11	53.90	2	54.05	54.20	9	6,413	0.14%
2019/04/09	6	53.90	63	53.80	54.30	-57	6,410	-0.89%
2019/04/08	1.1	53.20	3	53.17	53.30	-2	6,352	-0.03%
2019/04/03	20	52.60	0	0.00	52.70	20	6,299	0.32%
2019/04/02	7	53.16	0	0.00	53.00	7	6,261	0.11%
2019/04/01	1	52.70	0	0.00	53.00	1	6,228	0.02%
2019/03/28	20	53.05	0	0.00	53.00	20	6,067	0.33%
2019/03/27	0	0.00	5	52.50	52.50	-5	6,037	-0.08%
2019/03/26	0	0.00	0.2	52.10	52.00	-0.2	5,996	0.00%
2019/03/25	1	51.50	0	0.00	51.40	1	5,977	0.02%
2019/03/22	0	0.00	1	52.10	52.10	-1	5,960	-0.02%
2019/03/19	15	52.07	0	0.00	52.10	15	5,944	0.25%
2019/03/18	0.4	52.10	0	0.00	51.90	0.4	5,967	0.01%
2019/03/15	19.3	51.93	0	0.00	52.40	19.3	5,896	0.33%
2019/03/14	1	54.20	1	54.40	54.20	0	5,474	0.00%
2019/03/12	2	55.00	8	55.08	54.90	-6	5,551	-0.11%
2019/03/11	2	53.85	34	53.99	53.90	-32	5,506	-0.58%
2019/03/08	12	52.55	4	52.20	52.50	8	5,387	0.15%
2019/03/07	5	51.80	0	0.00	52.40	5	5,432	0.09%
2019/03/04	21	51.80	0	0.00	51.80	21	5,537	0.38%
2019/02/26	0	0.00	11	53.06	53.00	-11	5,490	-0.20%
2019/02/25	1	53.40	26	53.51	53.70	-25	5,416	-0.46%
2019/02/22	20	52.70	1	52.60	52.90	19	5,346	0.36%
2019/02/21	0	0.00	25	52.82	52.50	-25	5,238	-0.48%
2019/02/20	1	52.60	53	52.39	52.50	-52	5,169	-1.01%
2019/02/19	0	0.00	2	51.60	51.50	-2	5,040	-0.04%
2019/02/15	6	50.85	1	50.80	50.80	5	4,996	0.10%
2019/02/14	9	50.90	0	0.00	50.60	9	5,132	0.18%
2019/02/13	0.3	51.00	0	0.00	50.70	0.3	5,154	0.01%
2019/02/11	10	51.20	0	0.00	51.00	10	5,259	0.19%
2019/01/30	1	51.60	0	0.00	51.80	1	5,336	0.02%
2019/01/29	2	50.70	7	51.19	51.40	-5	5,462	-0.09%
2019/01/28	6	51.65	9	51.41	51.50	-3	5,462	-0.05%
2019/01/25	6	50.26	10	49.90	51.00	-4	5,457	-0.07%
2019/01/23	1	48.55	1	48.55	48.60	0	5,384	0.00%
2019/01/21	0	0.00	1	49.00	49.00	-1	5,495	-0.02%
2019/01/17	2	49.00	0	0.00	48.60	2	5,541	0.04%
2019/01/16	2	48.80	0	0.00	48.90	2	5,539	0.04%
2019/01/15	1	48.70	0	0.00	48.90	1	5,593	0.02%
2019/01/14	0	0.00	5	48.10	48.15	-5	5,570	-0.09%
2019/01/11	5	48.50	0	0.00	48.10	5	5,548	0.09%
2019/01/10	7	47.84	13	47.82	48.50	-6	5,474	-0.11%
2019/01/09	2	47.98	7	47.89	48.00	-5	5,422	-0.09%
2019/01/08	2	47.55	0	0.00	47.40	2	5,403	0.04%
2019/01/07	8	48.83	1	48.80	48.50	7	5,269	0.13%
2019/01/04	4	49.00	3	48.75	48.50	1	5,286	0.02%
2019/01/03	7	49.56	6	49.75	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	2	50.40	1	51.40	51.40	1	5,510	0.02%
2018/12/27	1	50.00	10	50.30	50.40	-9	5,535	-0.16%
2018/12/24	1	49.80	0	0.00	50.60	1	5,738	0.02%
2018/12/22	1	50.00	0	0.00	49.95	1	5,790	0.02%
2018/12/21	0	0.00	3	50.07	50.40	-3	5,986	-0.05%
2018/12/17	2	51.30	2	50.90	51.30	0	6,491	0.00%
2018/12/14	2	50.35	0	0.00	50.70	2	6,565	0.03%
2018/12/12	2	50.90	2	51.20	51.20	0	6,605	0.00%
2018/12/11	2	50.20	0	0.00	50.30	2	6,679	0.03%
2018/12/10	4	49.93	4	49.88	49.80	0	6,949	0.00%
2018/12/07	3	50.80	3	50.90	50.80	0	6,982	0.00%
2018/12/06	2	50.75	2	50.20	50.10	0	7,050	0.00%
2018/12/05	4	52.90	4	53.10	52.90	0	6,990	0.00%
2018/12/04	6	53.70	6	53.93	53.80	0	7,131	0.00%
2018/12/03	0	0.00	1	53.50	54.10	-1	7,168	-0.01%
2018/11/30	3	52.37	2	52.60	52.30	1	7,220	0.01%
2018/11/29	2	52.70	1	52.80	52.40	1	7,230	0.01%
2018/11/28	1	53.00	1	53.10	53.00	0	7,195	0.00%
2018/11/27	0	0.00	1	51.10	51.30	-1	7,127	-0.01%
2018/11/26	4	50.70	4	50.60	50.80	0	7,191	0.00%
2018/11/23	2	49.75	2	49.95	49.70	0	7,236	0.00%
2018/11/22	1	50.50	2	51.00	50.10	-1	7,204	-0.01%
2018/11/21	0	51.30	0	0.00	51.20	0	7,211	0.00%
2018/11/20	1	51.80	2	51.85	51.60	-1	7,199	-0.01%
2018/11/19	3	52.27	3	52.00	52.50	0	7,236	0.00%
2018/11/15	1	50.40	1	51.00	50.30	0	7,281	0.00%
2018/11/14	0	0.00	1	51.30	50.70	-1	7,347	-0.01%
2018/11/13	11	49.73	7	49.13	51.20	4	7,356	0.05%
2018/11/12	2	51.30	6	51.33	51.10	-4	7,337	-0.05%
2018/11/09	6	51.60	2	50.80	52.20	4	7,313	0.05%
2018/11/08	4	51.65	4	51.85	51.90	0	7,210	0.00%
2018/11/07	10	51.23	5	51.40	51.30	5	7,148	0.07%
2018/11/06	11	52.45	9	52.71	51.90	2	7,093	0.03%
2018/11/02	1	54.90	3	54.83	55.40	-2	7,214	-0.03%
2018/11/01	4	55.65	4	56.03	56.00	0	7,235	0.00%
2018/10/31	0	0.00	1	55.70	56.30	-1	7,286	-0.01%
2018/10/30	1	55.70	0	0.00	54.40	1	7,357	0.01%
2018/10/29	0	0.00	1	56.00	55.30	-1	7,450	-0.01%
2018/10/26	1	54.60	0	0.00	54.50	1	7,431	0.01%
2018/10/25	1	54.10	0	0.00	54.10	1	7,509	0.01%
2018/10/24	2	55.40	1	54.00	54.60	1	7,636	0.01%
2018/10/23	0	0.00	2	54.10	54.00	-2	7,746	-0.03%
2018/10/19	3	57.50	0	0.00	57.50	3	8,008	0.04%
2018/10/18	3	57.00	2	57.10	57.20	1	8,069	0.01%
2018/10/17	14	57.46	2	58.20	56.80	12	8,128	0.15%
2018/10/16	2	57.60	6	56.80	56.80	-4	8,138	-0.05%
2018/10/15	0	0.00	1	53.70	54.00	-1	8,170	-0.01%
2018/10/12	5	52.82	0	0.00	53.90	5	8,204	0.06%
2018/10/11	9	54.32	11	54.48	53.80	-2	8,194	-0.02%
2018/10/09	101	59.80	0	0.00	59.60	101	8,068	1.25%	大買/鉅額交易
2018/10/04	5	60.00	0	0.00	60.90	5	8,056	0.06%
2018/09/28	1	60.20	0	0.00	61.10	1	7,917	0.01%
2018/09/27	9	60.52	3	60.73	60.90	6	7,811	0.08%
2018/09/26	14	62.21	0	0.00	62.10	14	7,624	0.18%
2018/09/25	11	65.00	5	64.90	64.20	6	7,483	0.08%
2018/09/21	31	62.15	2	62.30	65.10	29	7,541	0.38%
2018/09/20	1	64.40	1	63.70	63.60	0	7,445	0.00%
2018/09/19	6	65.30	1	65.10	65.50	5	7,535	0.07%
2018/09/18	11	64.47	1	65.10	64.90	10	7,627	0.13%
2018/09/17	2	65.35	8	65.69	65.80	-6	7,730	-0.08%
2018/09/14	1	65.50	9	65.63	65.60	-8	7,751	-0.10%
2018/09/11	5	59.10	7	59.41	59.90	-2	7,571	-0.03%
2018/09/10	6	58.65	0	0.00	58.80	6	7,639	0.08%
2018/09/07	4	62.00	0	0.00	61.20	4	7,704	0.05%
2018/09/06	3	63.07	0	0.00	62.50	3	7,709	0.04%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/08/31	1	64.30	0	0.00	66.20	1	7,945	0.01%
2018/08/30	4	64.85	0	0.00	64.50	4	7,987	0.05%
2018/08/29	0	0.00	3	65.43	66.00	-3	8,020	-0.04%
2018/08/27	2	64.20	0	0.00	64.50	2	8,153	0.02%
2018/08/24	7	63.21	0	0.00	63.70	7	8,186	0.09%
2018/08/23	0	0.00	1	64.00	64.20	-1	8,431	-0.01%
2018/08/21	13	64.00	2	64.00	64.30	11	8,490	0.13%
2018/08/17	3	65.53	1	66.60	65.40	2	8,433	0.02%
2018/08/15	6	67.77	2	67.50	67.20	4	8,421	0.05%
2018/08/14	12	68.38	12	68.38	68.50	0	8,448	0.00%
2018/08/13	6	67.83	14	68.06	67.80	-8	8,510	-0.09%
2018/08/10	5	68.28	10	68.52	69.00	-5	8,628	-0.06%
2018/08/08	8	66.60	0	0.00	66.60	8	8,460	0.09%
2018/08/07	1	66.50	0	0.00	66.60	1	8,454	0.01%
2018/08/06	3	66.20	30	66.30	66.00	-27	8,446	-0.32%
2018/08/03	0	0.00	1	66.40	66.70	-1	8,554	-0.01%
2018/08/02	1	66.90	1	66.40	66.60	0	8,514	0.00%
2018/08/01	14	67.57	2	67.75	67.50	12	8,558	0.14%
2018/07/31	2	67.35	6	67.63	68.10	-4	8,505	-0.05%
2018/07/30	7	66.17	16	66.37	66.50	-9	8,359	-0.11%
2018/07/27	11	69.20	39	68.77	69.20	-28	8,238	-0.34%
2018/07/26	3	68.43	10	67.80	67.90	-7	8,051	-0.09%
2018/07/25	0	0.00	4.2	68.70	68.70	-4.2	7,970	-0.05%
2018/07/24	3	68.90	3	69.03	69.10	0	7,906	0.00%
2018/07/23	0	0.00	3	68.87	69.30	-3	7,861	-0.04%
2018/07/20	3	68.53	10	68.29	68.40	-7	7,839	-0.09%
2018/07/19	2	67.85	2	68.00	67.30	0	7,779	0.00%
2018/07/18	2	66.95	5	67.26	67.20	-3	7,784	-0.04%
2018/07/17	1	66.50	3	66.17	66.70	-2	7,697	-0.03%
2018/07/12	10	62.70	0	0.00	63.10	10	7,629	0.13%
2018/07/11	2	62.80	0	0.00	62.60	2	7,681	0.03%
2018/07/06	8	62.35	0	0.00	62.40	8	7,827	0.10%
2018/07/04	0	0.00	1	63.60	63.40	-1	7,894	-0.01%
2018/07/02	4	62.50	2	62.65	62.70	2	8,029	0.02%
2018/06/29	1	61.30	3	61.50	62.70	-2	7,960	-0.03%
2018/06/28	4	60.93	0	0.00	60.90	4	7,855	0.05%
2018/06/27	55	62.38	0	0.00	62.00	55	7,719	0.71%
2018/06/26	63	62.47	0	0.00	62.10	63	7,654	0.82%
2018/06/25	84	63.96	0	0.00	63.80	84	7,524	1.12%
2018/06/22	7	64.87	1	65.10	65.00	6	7,433	0.08%
2018/06/21	3	66.27	2	66.20	66.00	1	7,359	0.01%
2018/06/20	4	66.15	2	66.75	67.00	2	7,443	0.03%
2018/06/19	0	0.00	2	64.80	65.30	-2	7,395	-0.03%
2018/06/15	0	0.00	3	66.57	66.20	-3	7,276	-0.04%
2018/06/14	5	66.74	0	0.00	66.50	5	7,127	0.07%
2018/06/13	7	67.20	0	0.00	66.70	7	7,133	0.10%
2018/06/12	5	67.50	0	0.00	67.30	5	7,456	0.07%
2018/06/11	1	67.10	1	67.80	67.80	0	7,380	0.00%
2018/06/08	3	68.53	1	68.50	67.90	2	7,316	0.03%
2018/06/07	2	68.00	4	68.00	67.80	-2	7,122	-0.03%
2018/06/06	1	67.70	5	68.38	68.50	-4	7,133	-0.06%
2018/06/05	0	0.00	2	67.00	67.30	-2	7,043	-0.03%
2018/06/01	6	64.95	1	64.50	64.90	5	6,869	0.07%
2018/05/31	3	64.67	0	64.10	63.30	3	6,838	0.04%
2018/05/30	6	65.17	0	0.00	65.00	6	6,577	0.09%
2018/05/29	0	0.00	12	66.23	66.00	-12	6,510	-0.18%
2018/05/28	0	0.00	1	65.90	66.00	-1	6,483	-0.02%
2018/05/25	5	65.90	0	0.00	66.10	5	6,495	0.08%
2018/05/24	6	64.97	1	65.00	65.00	5	6,445	0.08%
2018/05/23	10	65.01	0	0.00	65.00	10	6,377	0.16%
2018/05/22	12	65.03	0	0.00	65.00	12	6,467	0.19%
2018/05/21	1	65.00	23	65.06	65.00	-22	6,557	-0.34%
2018/05/18	3	65.67	7	65.66	65.00	-4	6,557	-0.06%
2018/05/17	3	67.17	1	67.70	67.20	2	6,511	0.03%
2018/05/16	6	66.73	0	0.00	66.60	6	6,523	0.09%
2018/05/14	1	66.90	0	0.00	67.50	1	6,849	0.01%
2018/05/11	10	67.42	7	67.07	67.00	3	6,863	0.04%
2018/05/10	14	68.55	1	68.80	68.60	13	6,723	0.19%
2018/05/09	50	69.00	3	68.67	68.90	47	6,771	0.69%
2018/05/08	3	69.50	0	0.00	70.00	3	6,748	0.04%
2018/05/04	1	69.80	0	0.00	69.80	1	7,080	0.01%
2018/05/03	0	0.00	4	70.77	70.70	-4	7,117	-0.06%
2018/05/02	1	69.90	0	0.00	71.00	1	7,220	0.01%
2018/04/30	0	0.00	1	69.40	69.50	-1	7,218	-0.01%
2018/04/27	1	68.60	0	0.00	68.70	1	7,337	0.01%
2018/04/26	6	68.17	1	68.30	68.30	5	7,428	0.07%
2018/04/25	11	68.50	1	68.50	68.60	10	7,458	0.13%
2018/04/24	3	69.20	2	69.90	69.10	1	7,537	0.01%
2018/04/20	6	70.40	0	0.00	70.50	6	7,670	0.08%
2018/04/18	3	69.50	1	69.30	69.10	2	7,853	0.03%
2018/04/16	1	71.10	0	0.00	70.30	1	7,869	0.01%
2018/04/13	2	71.15	1	71.20	71.10	1	7,902	0.01%
2018/04/12	3	71.47	0	0.00	71.50	3	7,967	0.04%
2018/03/30	1	73.00	2	73.30	73.20	-1	8,034	-0.01%
2018/03/29	3	73.10	0	73.00	72.60	3	8,048	0.04%
2018/03/27	1	74.20	1	73.90	73.80	0	7,985	0.00%
2018/03/26	3.2	72.75	0	0.00	73.50	3.2	8,013	0.04%
2018/03/22	2	74.90	2	74.60	74.50	0	8,208	0.00%
2018/03/21	14	74.89	10	74.70	74.50	4	8,290	0.05%
2018/03/20	1	75.10	0	0.00	74.90	1	8,420	0.01%
2018/03/19	3	74.77	12	75.06	75.50	-9	8,424	-0.11%
2018/03/16	13	74.22	8	74.36	76.10	5	8,395	0.06%
2018/03/15	11	75.75	0	0.00	76.00	11	8,184	0.13%
2018/03/13	11	77.13	2	77.10	77.30	9	8,494	0.11%
2018/03/12	0	77.30	16	76.49	77.40	-16	8,568	-0.19%
2018/03/09	4	74.75	1	75.00	75.00	3	8,656	0.03%
2018/03/08	2	74.05	0	0.00	74.20	2	8,821	0.02%
2018/03/07	0	0.00	1	74.90	74.00	-1	8,931	-0.01%
2018/03/06	1	74.30	0	0.00	73.90	1	9,051	0.01%
2018/03/05	5	74.30	0	0.00	74.00	5	9,241	0.05%
2018/03/01	5	73.80	1	75.00	75.00	4	9,440	0.04%
2018/02/27	5	75.00	1	75.00	75.00	4	9,553	0.04%
2018/02/26	2	75.55	2	75.20	74.90	0	9,606	0.00%
2018/02/23	1	74.80	6	75.45	75.60	-5	9,770	-0.05%
2018/02/22	8	74.16	0	0.00	73.70	8	9,939	0.08%
2018/02/21	1	75.00	9	74.92	76.00	-8	9,970	-0.08%
2018/02/12	1	72.30	0	0.00	72.30	1	10,052	0.01%
2018/02/09	0	0.00	3	73.47	73.40	-3	10,206	-0.03%
2018/02/08	4	72.20	0	0.00	72.00	4	10,208	0.04%
2018/02/07	2	73.50	3	74.47	73.60	-1	10,332	-0.01%
2018/02/06	3	74.00	15	71.70	71.50	-12	10,314	-0.12%
2018/02/02	7	77.19	2	77.55	77.60	5	10,482	0.05%
2018/02/01	13	78.35	3	77.57	77.00	10	10,459	0.10%
2018/01/31	1	79.40	15	78.80	79.00	-14	10,408	-0.13%
2018/01/30	10	80.82	16	81.11	79.90	-6	10,369	-0.06%
2018/01/29	0	0.00	4	78.23	78.50	-4	10,080	-0.04%
2018/01/26	1	78.10	5	79.00	78.40	-4	10,063	-0.04%
2018/01/25	15	78.83	3	79.00	79.00	12	10,070	0.12%
2018/01/23	1	78.00	3	78.17	78.00	-2	10,000	-0.02%
2018/01/19	0	0.00	1	77.30	77.30	-1	9,898	-0.01%
2018/01/18	1	76.90	6	77.25	76.70	-5	9,823	-0.05%
2018/01/17	0	0.00	7	76.87	77.10	-7	9,719	-0.07%
2018/01/16	2	74.90	11	75.21	75.50	-9	9,607	-0.09%
2018/01/15	7	75.04	4	75.15	75.10	3	9,577	0.03%
2018/01/12	14	74.22	1	74.20	75.10	13	9,655	0.13%
2018/01/11	5	72.50	6	71.45	72.50	-1	9,617	-0.01%
2018/01/10	0.5	72.30	4	71.85	72.50	-3.5	9,623	-0.04%
2018/01/09	0	0.00	5	72.30	72.20	-5	9,658	-0.05%
2018/01/08	0	0.00	3	71.97	72.00	-3	9,577	-0.03%
2018/01/05	0	0.00	14	71.80	72.00	-14	9,559	-0.15%
2018/01/04	0	0.00	5	72.04	71.90	-5	9,572	-0.05%
2018/01/03	1.5	72.57	17	72.48	72.60	-15.5	9,580	-0.16%