和碩 (4938)-元大-中壢券商分點個股進出

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
99.5
漲跌
▲0.7
漲幅
+0.71%
成交量
9,218張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/05/10	4	99.60	3.3	99.42	99.50	0.7	13,421	0.01%
2024/05/09	3.1	98.83	2	98.45	98.80	1.1	13,368	0.01%
2024/05/08	2	99.80	0	0.00	99.70	2	13,378	0.02%
2024/05/07	4	99.25	3	99.89	99.80	1	13,394	0.01%
2024/05/06	13	99.67	20.6	100.04	99.60	-7.6	13,351	-0.06%
2024/05/03	0.1	98.00	13.3	98.41	97.10	-13.2	13,267	-0.10%
2024/05/02	13.2	96.71	6.6	96.40	96.40	6.7	13,249	0.05%
2024/04/30	0.6	97.88	10.1	97.80	97.70	-9.5	13,446	-0.07%
2024/04/29	0	98.60	14.3	97.75	98.50	-14.2	13,451	-0.11%
2024/04/26	0.1	97.20	1	97.70	97.00	-1	13,432	-0.01%
2024/04/25	4.3	94.91	1	95.10	94.70	3.3	13,407	0.02%
2024/04/24	0	0.00	1	96.70	96.70	-1	13,360	-0.01%
2024/04/23	0.1	95.20	0	0.00	94.70	0.1	13,435	0.00%
2024/04/22	0.3	94.69	0	0.00	94.50	0.3	13,481	0.00%
2024/04/19	0.1	95.36	13	94.86	94.80	-12.9	13,453	-0.10%
2024/04/18	3.4	96.84	1	97.00	96.60	2.4	13,250	0.02%
2024/04/17	0.2	96.40	4	95.95	96.40	-3.8	13,289	-0.03%
2024/04/16	5.1	95.53	13	95.95	95.40	-7.9	13,217	-0.06%
2024/04/15	6.7	99.51	15.3	99.09	98.70	-8.6	12,982	-0.07%
2024/04/12	24.3	99.28	9.6	99.13	98.30	14.7	12,865	0.11%
2024/04/11	5.5	100.14	4.2	100.61	101.50	1.4	12,727	0.01%
2024/04/10	8	101.94	27.1	101.28	101.00	-19.1	12,741	-0.15%
2024/04/09	5.1	100.90	14.3	100.93	100.50	-9.3	12,653	-0.07%
2024/04/08	7	99.45	21.4	100.56	101.00	-14.4	12,569	-0.11%
2024/04/03	7.4	97.71	2	97.30	97.40	5.4	12,409	0.04%
2024/04/02	4.1	98.60	3.5	98.69	98.30	0.5	12,352	0.00%
2024/04/01	25.7	99.13	15	99.72	97.50	10.7	12,444	0.09%
2024/03/29	32	99.79	41.5	100.83	102.00	-9.5	12,305	-0.08%
2024/03/28	26.3	99.39	34.1	99.93	99.70	-7.8	11,794	-0.07%
2024/03/27	9	97.11	5.1	97.09	98.40	3.9	11,473	0.03%
2024/03/26	33.1	98.12	29.5	98.12	97.80	3.6	11,451	0.03%
2024/03/25	17.1	101.35	17.1	101.01	101.50	0	11,190	0.00%
2024/03/22	50.3	102.12	119.3	102.39	102.00	-69	10,988	-0.63%	大賣/
2024/03/21	173.5	103.22	55.4	102.93	104.50	118	10,738	1.10%	大買/鉅額交易
2024/03/20	202.1	104.91	424.3	102.79	103.50	-222.2	10,139	-2.19%	大買/大賣/鉅額交易
2024/03/19	381.6	95.16	99.3	96.75	100.00	282.3	8,878	3.18%	大買/鉅額交易
2024/03/18	0	0.00	33	89.36	91.00	-33	8,004	-0.41%
2024/03/15	3.4	89.21	7.2	89.03	89.10	-3.8	7,842	-0.05%
2024/03/14	2.2	87.80	16.3	88.30	88.60	-14.1	7,682	-0.18%
2024/03/13	18.1	89.72	73.1	89.62	89.90	-54.9	7,542	-0.73%
2024/03/12	14	87.56	22	87.19	87.50	-8	7,197	-0.11%
2024/03/11	0	85.30	1.1	85.75	85.10	-1.1	7,121	-0.01%
2024/03/08	0.1	85.80	2	85.60	85.30	-2	7,116	-0.03%
2024/03/07	5.5	85.48	6	85.23	85.40	-0.5	7,063	-0.01%
2024/03/06	0.5	86.50	11	85.83	86.50	-10.5	6,997	-0.15%
2024/03/05	0	86.40	9	86.49	86.50	-9	7,064	-0.13%
2024/03/04	1	85.90	1.1	86.05	86.00	-0.1	7,086	0.00%
2024/03/01	3	85.66	11	85.40	84.90	-8	7,078	-0.11%
2024/02/29	1	85.50	3	84.90	85.50	-2	7,042	-0.03%
2024/02/27	25	85.47	5.5	84.06	84.30	19.5	6,954	0.28%
2024/02/26	10	85.52	0.1	85.56	85.60	9.9	6,928	0.14%
2024/02/23	4.3	86.62	12.1	86.65	85.90	-7.8	6,926	-0.11%
2024/02/22	14	86.54	3	86.53	86.60	11	6,984	0.16%
2024/02/21	10	85.90	4.1	85.63	85.90	6	6,966	0.09%
2024/02/20	0.1	85.00	23	85.24	85.50	-22.9	7,099	-0.32%
2024/02/19	0.3	84.37	3	84.40	84.80	-2.7	7,108	-0.04%
2024/02/16	5.1	84.40	57	84.41	84.70	-52	7,199	-0.72%
2024/02/15	11	83.59	1	85.00	83.70	10	7,308	0.14%
2024/02/05	1	84.70	3	84.77	84.50	-2	7,268	-0.03%
2024/02/02	2	83.70	2.1	84.19	84.30	-0.1	7,266	0.00%
2024/02/01	0	0.00	22	84.07	84.10	-22	7,299	-0.30%
2024/01/31	19	82.99	0	0.00	82.70	19	7,276	0.26%
2024/01/30	26	83.55	0.2	83.40	83.80	25.8	7,219	0.36%
2024/01/29	0	83.60	9	83.93	84.20	-9	7,241	-0.12%
2024/01/26	25.8	83.25	2	83.45	83.30	23.8	7,212	0.33%
2024/01/25	21.6	85.18	122	85.06	84.20	-100.4	7,174	-1.40%	大賣/
2024/01/24	135.2	85.45	32.9	86.76	86.10	102.3	7,126	1.44%	大買/鉅額交易
2024/01/23	8.8	82.90	6.1	82.31	83.50	2.6	6,876	0.04%
2024/01/22	2	83.30	4.1	83.21	83.00	-2.1	6,794	-0.03%
2024/01/19	2	81.90	4.1	81.70	82.60	-2.1	6,812	-0.03%
2024/01/18	0.1	81.00	0.1	80.80	80.70	0	6,816	0.00%
2024/01/17	2.2	81.00	14	80.97	80.80	-11.8	6,811	-0.17%
2024/01/16	2.2	81.80	2	81.60	81.80	0.2	6,705	0.00%
2024/01/15	1.1	82.80	4.4	82.93	82.40	-3.3	6,637	-0.05%
2024/01/12	0.5	83.17	5	82.90	83.00	-4.5	6,638	-0.07%
2024/01/11	8.5	82.29	8.3	82.25	82.50	0.2	6,663	0.00%
2024/01/10	5.1	82.81	3	83.10	82.90	2.1	6,595	0.03%
2024/01/09	1	83.90	6	83.90	83.80	-5	6,670	-0.07%
2024/01/08	4	83.83	0	0.00	83.90	4	6,669	0.06%
2024/01/05	6.3	84.11	19.3	84.56	83.90	-13	6,640	-0.20%
2024/01/04	2.3	84.50	32	85.02	84.60	-29.8	6,633	-0.45%
2024/01/03	30.2	85.75	3	85.87	85.90	27.2	6,624	0.41%
2024/01/02	8.3	86.52	0.1	86.80	87.40	8.2	6,564	0.12%
2023/12/29	40.1	86.75	12.4	86.42	87.30	27.7	6,566	0.42%
2023/12/28	37.5	88.52	14	88.75	88.20	23.5	6,480	0.36%
2023/12/27	23	89.40	23.4	89.20	89.50	-0.4	6,434	-0.01%
2023/12/26	1	87.70	13.5	87.57	88.00	-12.5	6,217	-0.20%
2023/12/25	17.5	86.54	16.4	86.44	86.80	1.1	6,146	0.02%
2023/12/22	0	85.00	2.7	85.48	85.80	-2.7	6,086	-0.04%
2023/12/21	3	84.90	3.1	85.87	85.90	-0.1	5,982	0.00%
2023/12/20	5	86.00	7.3	85.65	86.50	-2.3	5,833	-0.04%
2023/12/19	0	0.00	21	84.53	85.00	-21	5,606	-0.37%
2023/12/18	6	84.93	8.8	85.17	85.50	-2.8	5,517	-0.05%
2023/12/15	0.3	84.73	8.4	85.26	84.50	-8	5,391	-0.15%
2023/12/14	9.4	85.23	8	85.34	85.50	1.4	5,312	0.03%
2023/12/13	2	83.90	13.1	84.20	84.80	-11.1	5,223	-0.21%
2023/12/12	1.2	82.80	4	82.95	83.10	-2.8	5,215	-0.05%
2023/12/11	0.1	81.90	38	82.17	82.50	-37.9	5,183	-0.73%
2023/12/08	0	0.00	14	81.43	81.70	-14	5,160	-0.27%
2023/12/07	1	81.29	14.1	81.33	81.10	-13.1	5,228	-0.25%
2023/12/06	0	81.00	38	81.02	81.30	-38	5,337	-0.71%
2023/12/05	5	80.30	19	80.35	80.80	-14	5,343	-0.26%
2023/12/04	2.1	80.66	1.1	80.81	80.90	1	5,339	0.02%
2023/12/01	0	0.00	6	81.28	81.30	-6	5,371	-0.11%
2023/11/30	1	81.00	0	0.00	81.20	1	5,375	0.02%
2023/11/29	0	81.40	14.1	81.43	81.70	-14.1	5,281	-0.27%
2023/11/28	8	80.84	12	81.10	81.10	-4	5,277	-0.08%
2023/11/27	0	0.00	21	80.94	80.80	-21	5,313	-0.40%
2023/11/24	0.1	81.00	0.3	80.87	80.80	-0.2	5,343	0.00%
2023/11/22	5	81.24	2	80.95	81.00	3	5,469	0.06%
2023/11/21	0	0.00	28	81.81	81.90	-28	5,630	-0.50%
2023/11/20	21	80.97	5	80.80	81.10	16	5,878	0.27%
2023/11/17	1	80.10	20.6	80.39	80.80	-19.6	5,985	-0.33%
2023/11/16	1	79.80	1.3	79.78	80.00	-0.3	5,989	-0.01%
2023/11/15	3.1	80.25	7	80.27	80.00	-3.9	6,078	-0.06%
2023/11/14	4	79.35	17.5	79.07	79.50	-13.5	6,138	-0.22%
2023/11/13	7.2	77.62	0.2	77.70	77.90	7	6,124	0.11%
2023/11/10	0	0.00	8	78.18	78.30	-8	6,225	-0.13%
2023/11/09	0	0.00	13	78.28	78.00	-13	6,305	-0.21%
2023/11/08	4	77.50	1.6	77.66	78.00	2.4	6,356	0.04%
2023/11/07	0	77.70	15	78.00	78.00	-15	6,421	-0.23%
2023/11/06	5.6	77.54	13	77.66	77.50	-7.4	6,614	-0.11%
2023/11/03	2.8	76.74	0	0.00	76.70	2.8	6,670	0.04%
2023/11/02	1.1	77.12	1	77.50	77.20	0.1	6,767	0.00%
2023/11/01	0	0.00	13	76.50	76.90	-13	6,838	-0.19%
2023/10/31	1	74.90	2.2	75.62	75.40	-1.2	6,907	-0.02%
2023/10/30	8	76.65	0	0.00	76.50	8	6,963	0.11%
2023/10/27	0.1	77.10	4	77.25	76.60	-4	7,002	-0.06%
2023/10/26	1	76.60	15.4	76.52	76.40	-14.4	7,180	-0.20%
2023/10/25	0	0.00	0.2	77.00	77.00	-0.2	7,240	0.00%
2023/10/24	1.1	75.61	4.1	76.52	76.80	-3.1	7,382	-0.04%
2023/10/23	0.1	75.54	4	75.40	75.40	-4	7,533	-0.05%
2023/10/20	12.1	75.91	6	75.62	76.00	6.1	7,910	0.08%
2023/10/19	8.1	76.40	7	77.14	76.60	1.1	8,293	0.01%
2023/10/18	7.1	76.41	1	76.50	76.90	6.1	8,554	0.07%
2023/10/17	24	77.09	2	79.00	77.00	22	8,891	0.25%
2023/10/16	0	0.00	2	77.80	77.60	-2	9,690	-0.02%
2023/10/13	2.2	77.70	7.5	78.22	77.90	-5.3	11,707	-0.04%
2023/10/12	0	0.00	9.2	78.85	78.90	-9.2	12,173	-0.08%
2023/10/11	4.1	78.00	12.5	78.55	78.10	-8.5	12,236	-0.07%
2023/10/06	0	0.00	3	78.00	77.60	-3	12,366	-0.02%
2023/10/05	0	0.00	5	77.24	77.70	-5	12,401	-0.04%
2023/10/04	8	75.99	8	76.03	76.20	0	12,360	0.00%
2023/10/03	3	77.53	3	77.33	77.40	0	12,355	0.00%
2023/10/02	2.1	76.62	0	0.00	76.60	2.1	12,385	0.02%
2023/09/28	0	0.00	1	76.80	76.60	-1	12,507	-0.01%
2023/09/27	0	0.00	10.2	75.51	76.30	-10.2	12,570	-0.08%
2023/09/26	1	76.00	0.1	76.50	76.00	0.9	12,860	0.01%
2023/09/25	2	76.50	0	0.00	76.70	2	13,053	0.02%
2023/09/22	0	0.00	10.1	76.44	77.00	-10.1	13,190	-0.08%
2023/09/21	0	0.00	0.1	76.50	76.50	-0.1	13,295	0.00%
2023/09/20	1	77.10	0	77.70	77.00	1	13,295	0.01%
2023/09/19	2	77.79	0.1	77.71	77.20	2	13,334	0.01%
2023/09/18	2.1	77.31	6	77.37	77.30	-3.9	13,443	-0.03%
2023/09/15	0	0.00	4.3	77.93	78.10	-4.3	13,460	-0.03%
2023/09/14	12.1	77.70	13	77.58	77.50	-0.9	13,389	-0.01%
2023/09/13	9.3	76.51	2	76.80	76.80	7.3	13,514	0.05%
2023/09/12	1.1	75.14	28	76.39	76.70	-27	14,226	-0.19%
2023/09/11	26.5	75.57	55	75.59	74.90	-28.6	14,315	-0.20%
2023/09/08	5	77.88	12	77.83	78.10	-7	14,255	-0.05%
2023/09/07	6.2	77.96	5	77.76	77.70	1.2	14,309	0.01%
2023/09/06	1	77.80	4	77.90	77.80	-3	14,359	-0.02%
2023/09/05	0	0.00	7	77.49	77.70	-7	14,400	-0.05%
2023/09/04	4.1	77.33	10	77.35	77.30	-5.9	14,516	-0.04%
2023/09/01	4	77.88	14	77.44	77.70	-10	14,570	-0.07%
2023/08/31	6.1	78.27	2	78.00	78.00	4.1	14,595	0.03%
2023/08/30	4	78.67	1	79.00	78.50	3	14,722	0.02%
2023/08/29	32.1	78.03	16	77.98	78.30	16.1	14,915	0.11%
2023/08/28	7	78.77	10.1	78.91	78.70	-3	14,904	-0.02%
2023/08/25	14.1	78.94	4.2	79.46	78.90	9.9	14,987	0.07%
2023/08/24	36	79.93	44.4	79.94	80.10	-8.4	14,881	-0.06%
2023/08/23	15	78.59	4.1	78.50	78.70	10.9	14,565	0.07%
2023/08/22	8.2	77.38	8.2	77.82	77.80	0	14,486	0.00%
2023/08/21	5	76.90	6	77.15	76.70	-1	14,343	-0.01%
2023/08/18	38.1	77.22	95	77.45	76.90	-56.9	14,225	-0.40%
2023/08/17	1.3	76.43	3	76.67	77.30	-1.8	14,094	-0.01%
2023/08/16	21	76.81	2.5	77.04	77.40	18.5	13,978	0.13%
2023/08/15	69	76.42	5.1	76.54	76.60	64	13,908	0.46%
2023/08/14	11.1	75.32	4	75.20	75.50	7	13,846	0.05%
2023/08/11	2.1	76.30	4.1	76.45	76.20	-2	13,859	-0.01%
2023/08/10	12.1	75.21	2.4	76.12	76.10	9.7	13,824	0.07%
2023/08/09	2.2	78.36	15.1	78.19	78.40	-12.9	13,609	-0.09%
2023/08/08	1	77.49	6.5	77.44	77.50	-5.4	13,510	-0.04%
2023/08/07	6	76.70	1	77.20	76.70	5	13,417	0.04%
2023/08/04	2	75.80	7.1	76.26	76.70	-5.1	13,310	-0.04%
2023/08/02	19.4	75.52	9.4	76.32	75.80	10	13,195	0.08%
2023/08/01	2.6	76.33	0	76.70	76.20	2.6	13,033	0.02%
2023/07/31	79.3	77.80	2	77.15	76.40	77.3	12,942	0.60%
2023/07/28	17.6	77.05	28.3	78.11	78.70	-10.7	12,711	-0.08%
2023/07/27	22.4	77.85	8	77.53	77.50	14.4	12,594	0.11%
2023/07/26	53.4	79.24	7.7	78.53	78.80	45.8	12,450	0.37%
2023/07/25	40.4	80.86	47.3	80.55	80.20	-6.9	12,303	-0.06%
2023/07/24	60.6	79.05	65.5	79.08	78.80	-4.9	11,989	-0.04%
2023/07/21	15.4	75.82	20.1	76.18	76.60	-4.8	11,653	-0.04%
2023/07/20	50.4	76.90	31.2	76.29	76.10	19.2	11,433	0.17%
2023/07/19	91.3	80.24	70.6	79.18	76.80	20.7	11,091	0.19%
2023/07/18	192.7	86.12	124.9	85.41	84.20	67.7	10,245	0.66%	大買/大賣/
2023/07/17	26	80.73	42.1	81.58	81.90	-16.1	8,199	-0.20%
2023/07/14	49.9	75.43	240.1	74.48	74.50	-190.2	7,719	-2.46%	大賣/鉅額交易
2023/07/13	209.4	75.29	15.1	75.24	74.20	194.3	7,601	2.56%	大買/鉅額交易
2023/07/12	3	72.00	3	71.87	72.10	0	7,436	0.00%
2023/07/11	4.1	70.53	32	71.03	71.50	-27.9	7,381	-0.38%
2023/07/10	24.1	70.04	4	69.80	69.90	20.1	7,371	0.27%
2023/07/07	5.7	70.28	6	70.03	70.50	-0.3	7,383	0.00%
2023/07/06	17.4	71.08	14	71.41	70.70	3.4	7,363	0.05%
2023/07/05	28.1	71.96	0	0.00	71.50	28.1	7,229	0.39%
2023/07/04	19.2	72.76	9.8	72.61	72.20	9.4	7,130	0.13%
2023/07/03	12.3	76.04	28.2	76.08	76.00	-15.9	6,909	-0.23%
2023/06/30	1.4	74.93	3	75.10	74.80	-1.6	6,771	-0.02%
2023/06/29	2	75.25	3	75.17	75.10	-1	6,656	-0.01%
2023/06/28	0.1	75.20	6	74.97	74.80	-6	6,578	-0.09%
2023/06/27	2.9	74.19	24.3	74.93	74.70	-21.4	6,554	-0.33%
2023/06/26	14.3	75.68	0.4	75.99	75.30	13.9	6,478	0.21%
2023/06/21	0.1	76.57	7	76.96	77.00	-6.9	6,359	-0.11%
2023/06/20	11.4	76.47	6	76.38	76.40	5.4	6,345	0.09%
2023/06/19	28.6	77.41	80	78.44	77.10	-51.4	6,266	-0.82%
2023/06/16	78.7	80.56	95.7	80.23	79.30	-17	6,128	-0.28%
2023/06/15	73	79.39	23.8	79.30	79.40	49.2	5,369	0.92%
2023/06/14	12.4	77.98	12.6	78.01	78.00	-0.1	5,251	0.00%
2023/06/13	3	77.70	0	77.84	78.00	3	5,214	0.06%
2023/06/12	1.1	77.53	1.5	77.97	77.60	-0.4	5,273	-0.01%
2023/06/09	1	78.30	2	78.10	78.10	-1	5,217	-0.02%
2023/06/08	12.5	77.86	0	0.00	77.40	12.5	5,167	0.24%
2023/06/07	10.1	77.90	27.8	77.99	78.20	-17.7	5,067	-0.35%
2023/06/06	13.2	78.10	14.5	77.73	77.50	-1.3	4,999	-0.03%
2023/06/05	2.1	78.15	29.1	78.04	78.00	-27.1	4,932	-0.55%
2023/06/02	1.7	77.21	29.2	76.95	77.10	-27.5	4,767	-0.58%
2023/06/01	1.1	74.82	9	75.33	75.70	-7.9	4,541	-0.17%
2023/05/31	37	75.82	10	75.40	75.30	27	4,480	0.60%
2023/05/30	3	74.93	14	74.86	75.00	-11	4,343	-0.25%
2023/05/29	3	74.80	11.5	74.79	74.70	-8.5	4,292	-0.20%
2023/05/26	4	74.05	14.1	74.25	74.50	-10.1	4,279	-0.24%
2023/05/25	14.8	73.53	10.2	73.58	73.60	4.6	4,183	0.11%
2023/05/24	0	0.00	2	73.50	73.50	-2	4,171	-0.05%
2023/05/23	0	0.00	1.2	73.08	73.10	-1.2	4,149	-0.03%
2023/05/22	0.1	73.30	0.6	73.03	73.40	-0.5	4,114	-0.01%
2023/05/19	4	73.13	22.1	73.06	73.20	-18.1	4,072	-0.44%
2023/05/18	4	72.33	11.9	72.42	72.40	-7.9	3,997	-0.20%
2023/05/17	2	71.85	12	72.20	72.30	-10	3,986	-0.25%
2023/05/16	0	0.00	0.1	70.75	71.30	-0.1	3,882	0.00%
2023/05/15	2	69.90	9	70.30	70.20	-7	3,872	-0.18%
2023/05/12	6	69.40	3	69.90	69.70	3	3,871	0.08%
2023/05/11	2.3	70.69	10.1	70.74	70.70	-7.8	3,826	-0.20%
2023/05/10	5	70.00	4.5	70.29	70.40	0.5	3,810	0.01%
2023/05/09	0	0.00	1	70.40	70.50	-1	3,837	-0.03%
2023/05/08	0	0.00	1	70.30	70.30	-1	3,910	-0.03%
2023/05/05	1	69.90	0	70.30	70.10	1	3,933	0.03%
2023/05/04	0	70.10	0	0.00	70.20	0	3,961	0.00%
2023/05/03	2	69.90	0	0.00	70.20	2	3,972	0.05%
2023/05/02	0	0.00	5	70.42	70.50	-5	4,086	-0.12%
2023/04/28	0	0.00	1.2	69.87	70.00	-1.2	4,147	-0.03%
2023/04/27	2.2	69.59	0	69.90	69.60	2.1	4,145	0.05%
2023/04/26	0	0.00	10	69.79	69.70	-10	4,071	-0.25%
2023/04/25	9	69.00	1.2	69.96	69.00	7.9	3,961	0.20%
2023/04/24	2	69.50	1	69.80	69.70	1	3,855	0.03%
2023/04/21	2	70.20	16	70.43	70.10	-14	3,774	-0.37%
2023/04/20	0	0.00	1	70.10	70.10	-1	3,709	-0.03%
2023/04/19	3	70.20	3	70.20	70.20	0	3,723	0.00%
2023/04/18	5.1	70.10	15	70.01	70.10	-9.9	3,702	-0.27%
2023/04/17	2	70.20	30	70.61	70.70	-28	3,715	-0.75%
2023/04/14	2	70.00	0	0.00	70.20	2	3,662	0.05%
2023/04/13	0.2	70.40	0	0.00	70.30	0.2	3,653	0.01%
2023/04/12	3	70.40	12.1	70.61	70.60	-9.1	3,635	-0.25%
2023/04/11	5	70.16	12	70.38	70.40	-7	3,604	-0.19%
2023/04/10	12	69.78	1	69.71	69.90	11	3,573	0.31%
2023/04/07	3	70.40	1	70.50	70.40	2	3,558	0.06%
2023/04/06	1	69.70	23	70.40	70.50	-22	3,537	-0.62%
2023/03/31	22	69.61	5	69.98	69.70	17	3,480	0.49%
2023/03/30	2	69.65	1	69.80	69.90	1	3,647	0.03%
2023/03/29	1.4	69.81	3	69.80	69.90	-1.6	3,876	-0.04%
2023/03/28	8	69.65	1	69.70	69.50	7	4,095	0.17%
2023/03/27	7	69.90	2	69.85	69.90	5	4,367	0.11%
2023/03/24	1	69.80	10	69.90	69.90	-9	4,654	-0.19%
2023/03/23	5	69.10	8.1	69.69	69.80	-3.1	4,667	-0.07%
2023/03/22	5	69.16	6	69.40	69.40	-1	4,691	-0.02%
2023/03/21	0	0.00	5	69.04	69.30	-5	4,771	-0.10%
2023/03/20	0	0.00	1	68.30	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	5	67.96	67.90	-5	4,828	-0.10%
2023/03/16	0	0.00	1.5	67.10	67.40	-1.5	4,805	-0.03%
2023/03/15	26.7	66.97	0	0.00	66.60	26.7	4,826	0.55%
2023/03/14	4	68.25	4	69.00	69.00	0	4,722	0.00%
2023/03/13	10	67.90	3	69.20	69.40	7	4,759	0.15%
2023/03/10	3	68.70	3.1	68.99	69.00	-0.1	4,742	0.00%
2023/03/08	3	69.57	1	69.80	69.80	2	4,829	0.04%
2023/03/07	0	0.00	12	69.80	69.90	-12	4,838	-0.25%
2023/03/06	0	0.00	33	68.77	69.00	-33	4,816	-0.69%
2023/03/03	0.2	68.30	8	68.45	68.30	-7.8	4,817	-0.16%
2023/03/02	0.2	68.10	0	0.00	68.40	0.2	4,844	0.00%
2023/03/01	1	67.50	6.4	68.08	68.00	-5.4	4,827	-0.11%
2023/02/24	1.1	68.29	1.1	68.30	68.00	0	4,830	0.00%
2023/02/23	2	68.20	2.2	68.49	68.50	-0.1	4,810	0.00%
2023/02/22	0.4	68.05	0	0.00	68.20	0.4	4,832	0.01%
2023/02/21	0	67.80	1	67.90	67.90	-1	4,846	-0.02%
2023/02/20	3.5	67.67	0	0.00	67.80	3.5	4,911	0.07%
2023/02/17	2	67.40	13.3	67.44	67.50	-11.3	4,942	-0.23%
2023/02/16	0	0.00	5	67.10	67.00	-5	5,009	-0.10%
2023/02/15	0	0.00	1	67.20	67.20	-1	5,110	-0.02%
2023/02/14	3	66.70	1.1	66.61	66.70	1.9	5,099	0.04%
2023/02/13	3	67.17	1.1	66.80	67.10	1.9	5,107	0.04%
2023/02/09	1	66.21	1	66.10	66.50	0	5,098	0.00%
2023/02/08	1.3	66.35	0.5	66.30	66.20	0.8	5,142	0.02%
2023/02/07	2.5	66.40	0	66.20	66.60	2.5	5,177	0.05%
2023/02/06	0.1	65.69	16	65.78	66.10	-15.9	5,186	-0.31%
2023/02/03	2.1	65.36	4	65.50	65.40	-1.9	5,143	-0.04%
2023/02/02	0.3	65.50	5	65.40	65.40	-4.7	5,212	-0.09%
2023/02/01	0	64.80	1	64.90	65.00	-1	5,234	-0.02%
2023/01/31	3	64.51	0.1	65.60	64.50	2.9	5,257	0.06%
2023/01/30	0.1	65.02	7	65.37	65.60	-6.9	5,172	-0.13%
2023/01/17	4.5	64.59	0	0.00	64.70	4.5	5,134	0.09%
2023/01/16	0	64.30	1	64.30	64.50	-1	5,159	-0.02%
2023/01/13	0	0.00	3	64.40	64.30	-3	5,166	-0.06%
2023/01/12	7	64.56	1	64.80	64.50	6	5,310	0.11%
2023/01/10	4	64.50	1	64.50	64.50	3	5,497	0.05%
2023/01/09	3	64.70	7	64.60	64.80	-4	5,566	-0.07%
2023/01/06	1	63.80	2	64.00	64.00	-1	5,574	-0.02%
2023/01/04	0	0.00	1	63.70	63.50	-1	5,611	-0.02%
2023/01/03	0	0.00	2	63.55	63.70	-2	5,662	-0.04%
2022/12/29	0	0.00	2	63.60	63.80	-2	5,728	-0.04%
2022/12/28	0	0.00	0.2	63.50	63.80	-0.2	5,770	0.00%
2022/12/23	0	0.00	10	64.05	64.20	-10	5,962	-0.17%
2022/12/22	0	0.00	2.1	64.43	64.00	-2.1	6,001	-0.03%
2022/12/21	1	63.20	4	63.65	63.70	-3	5,819	-0.05%
2022/12/20	5	63.50	0.2	63.10	63.60	4.9	5,618	0.09%
2022/12/19	1	62.60	11	62.51	63.80	-10	5,419	-0.18%
2022/12/16	5.1	62.09	6	63.20	64.00	-0.9	5,185	-0.02%
2022/12/15	0	63.10	0	63.20	63.50	0	5,006	0.00%
2022/12/14	5	63.40	6	63.30	63.30	-1	5,077	-0.02%
2022/12/13	0	63.00	5	63.08	63.20	-5	5,120	-0.10%
2022/12/12	0	62.60	2	62.90	63.20	-2	5,121	-0.04%
2022/12/09	0	62.80	0.1	62.40	63.10	-0.1	5,270	0.00%
2022/12/08	5	62.30	0	62.50	62.20	5	5,305	0.09%
2022/12/07	0	0.00	6.2	63.02	63.00	-6.2	5,366	-0.12%
2022/12/06	0	62.70	0	0.00	63.80	0	5,406	0.00%
2022/12/05	1	62.29	5.2	62.86	63.50	-4.1	5,390	-0.08%
2022/12/02	0	61.73	3.1	61.89	61.90	-3	5,361	-0.06%
2022/12/01	18.1	61.95	1.1	61.22	61.70	17	5,372	0.32%
2022/11/30	0.1	61.16	0	0.00	62.00	0.1	5,351	0.00%
2022/11/29	2	60.79	4.2	61.48	61.50	-2.1	5,417	-0.04%
2022/11/28	0.2	60.64	2	60.50	60.70	-1.8	5,446	-0.03%
2022/11/25	0	0.00	1	60.20	60.20	-1	5,454	-0.02%
2022/11/24	0	60.10	5	60.06	60.20	-5	5,506	-0.09%
2022/11/23	1.1	59.22	0	0.00	59.20	1.1	5,519	0.02%
2022/11/22	3	59.00	1	59.30	59.30	2	5,533	0.04%
2022/11/21	3.3	59.31	5.3	59.15	59.40	-2	5,504	-0.04%
2022/11/18	5	60.16	3	59.90	60.30	2	5,487	0.04%
2022/11/17	3.1	59.87	5.1	60.10	60.30	-2.1	5,470	-0.04%
2022/11/16	8	60.25	2	60.40	60.40	6	5,481	0.11%
2022/11/15	2	60.60	5.1	59.90	60.60	-3.1	5,468	-0.06%
2022/11/14	2	59.85	2.1	60.50	60.40	-0.1	5,454	0.00%
2022/11/11	5.1	59.98	7.1	59.59	60.00	-2.1	5,398	-0.04%
2022/11/10	0	0.00	23	58.57	58.70	-23	5,312	-0.43%
2022/11/09	4	58.10	6	58.33	58.40	-2	5,356	-0.04%
2022/11/08	1.1	57.43	22	58.01	58.10	-21	5,399	-0.39%
2022/11/07	1	57.30	3.2	57.56	57.70	-2.2	5,423	-0.04%
2022/11/04	1	56.20	0	0.00	56.90	1	5,440	0.02%
2022/11/03	22.5	56.45	0	0.00	56.40	22.5	5,432	0.41%
2022/11/02	28	57.87	0	0.00	57.50	28	5,429	0.52%
2022/11/01	1	58.31	0.2	58.50	58.40	0.9	5,431	0.02%
2022/10/31	4.3	58.67	4.1	58.41	59.00	0.2	5,488	0.00%
2022/10/28	0	0.00	1.4	56.83	56.70	-1.4	5,441	-0.02%
2022/10/26	0	0.00	2.5	56.68	56.70	-2.5	5,491	-0.05%
2022/10/25	4.4	56.49	4	56.18	56.20	0.4	5,495	0.01%
2022/10/24	1.6	56.81	6.2	56.87	56.90	-4.6	5,554	-0.08%
2022/10/21	4.3	56.39	8	56.28	56.00	-3.7	5,546	-0.07%
2022/10/20	8.4	55.34	5	55.64	55.90	3.4	5,525	0.06%
2022/10/19	3	57.13	5	57.02	56.70	-2	5,397	-0.04%
2022/10/18	15.9	56.76	8	56.55	56.60	7.9	5,355	0.15%
2022/10/17	3	57.63	3	57.90	57.60	0	5,312	0.00%
2022/10/14	2	57.55	0	0.00	57.30	2	5,331	0.04%
2022/10/13	1.1	57.01	0	0.00	57.20	1.1	5,384	0.02%
2022/10/12	0.4	57.84	2.2	57.51	57.30	-1.8	5,438	-0.03%
2022/10/11	2.2	57.33	0	0.00	57.30	2.2	5,491	0.04%
2022/10/07	6.2	58.37	0	0.00	58.20	6.2	5,426	0.11%
2022/10/06	5	58.78	1.1	59.19	59.00	3.9	5,460	0.07%
2022/10/05	1	59.40	0.1	59.50	59.30	0.9	5,456	0.02%
2022/10/04	1.4	58.80	6.1	59.23	59.10	-4.8	5,430	-0.09%
2022/10/03	2.2	57.60	0	0.00	57.50	2.2	5,383	0.04%
2022/09/30	4	58.88	3	58.50	58.50	1	5,397	0.02%
2022/09/29	3	59.00	0	0.00	59.20	3	5,353	0.06%
2022/09/28	5	59.38	8	59.83	59.20	-3	5,353	-0.06%
2022/09/27	6.2	59.75	2	59.55	59.50	4.2	5,346	0.08%
2022/09/26	3.4	59.60	16	59.78	59.30	-12.6	5,384	-0.23%
2022/09/23	9.3	60.50	0	0.00	60.40	9.3	5,451	0.17%
2022/09/22	7.5	61.53	0	0.00	61.50	7.5	5,844	0.13%
2022/09/21	0.1	63.11	0.2	63.10	63.10	-0.1	5,881	0.00%
2022/09/20	0	0.00	0.2	64.00	63.70	-0.2	5,815	0.00%
2022/09/19	0	0.00	1	63.80	63.10	-1	5,783	-0.02%
2022/09/16	3.1	63.23	2	63.70	63.50	1.1	5,743	0.02%
2022/09/15	3	64.03	3	63.83	63.70	0	5,614	0.00%
2022/09/14	9.3	63.61	5	64.08	63.40	4.3	5,603	0.08%
2022/09/13	5	65.40	12.3	65.21	65.50	-7.3	5,593	-0.13%
2022/09/12	0.1	64.20	0.1	64.20	63.90	0	5,592	0.00%
2022/09/08	8.1	63.59	0	64.70	63.70	8.1	5,677	0.14%
2022/09/07	1.1	63.74	1	63.51	64.40	0.1	5,696	0.00%
2022/09/06	2	64.40	3.2	64.66	64.50	-1.2	5,681	-0.02%
2022/09/05	0.2	64.07	8.7	64.34	64.50	-8.5	5,657	-0.15%
2022/09/02	0	62.50	17	62.44	62.10	-17	5,585	-0.30%
2022/09/01	9.1	62.71	5	62.94	63.10	4.1	5,556	0.07%
2022/08/31	3.6	63.55	5.5	63.82	63.60	-2	5,551	-0.04%
2022/08/30	1.5	64.17	6.9	64.15	64.10	-5.4	5,518	-0.10%
2022/08/29	6	63.13	2	63.40	63.30	4	5,527	0.07%
2022/08/26	1	64.00	0	0.00	64.20	1	5,538	0.02%
2022/08/25	2	64.20	2	63.80	63.80	0	5,583	0.00%
2022/08/24	2	63.80	5	63.74	63.60	-3	5,601	-0.05%
2022/08/23	9.6	63.99	9	64.32	64.20	0.6	5,806	0.01%
2022/08/22	0.2	63.90	7	63.94	64.20	-6.8	5,821	-0.12%
2022/08/19	3	63.23	0	63.50	63.00	3	5,807	0.05%
2022/08/18	5	62.90	0	0.00	63.00	5	5,827	0.09%
2022/08/17	1	62.40	2	62.90	62.80	-1	5,857	-0.02%
2022/08/16	3	62.33	0	0.00	62.20	3	5,858	0.05%
2022/08/15	16.2	63.17	2	63.60	63.00	14.2	5,812	0.24%
2022/08/12	8.3	65.41	10	64.46	64.50	-1.7	5,768	-0.03%
2022/08/11	0	0.00	2	63.70	63.70	-2	5,763	-0.03%
2022/08/10	2	62.70	10	63.10	63.00	-8	5,813	-0.14%
2022/08/09	1	62.20	6	62.57	62.70	-5	5,867	-0.09%
2022/08/08	2	61.80	8	61.85	62.10	-6	5,938	-0.10%
2022/08/05	14.1	62.29	9	61.99	62.00	5.1	6,189	0.08%
2022/08/04	2	62.70	3	63.00	63.00	-1	6,211	-0.02%
2022/08/03	1	63.10	5	62.96	63.10	-4	6,229	-0.06%
2022/08/02	1	62.30	2.5	62.76	63.00	-1.5	6,251	-0.02%
2022/08/01	1	62.41	0	0.00	62.30	1	6,214	0.02%
2022/07/29	2.2	62.51	13	62.39	62.20	-10.8	6,215	-0.17%
2022/07/28	4.8	61.85	1.4	62.26	62.30	3.4	6,139	0.06%
2022/07/27	1	61.60	0.1	61.20	61.60	0.9	6,113	0.01%
2022/07/26	1	61.00	1.2	61.02	60.80	-0.2	6,119	0.00%
2022/07/25	1.1	61.10	1.3	61.64	61.60	-0.2	6,160	0.00%
2022/07/22	1	60.61	2	60.70	60.90	-1	6,252	-0.02%
2022/07/21	2.1	59.80	2.1	59.84	60.50	0	6,216	0.00%
2022/07/20	3	59.50	1.6	59.41	59.40	1.4	6,235	0.02%
2022/07/19	5.3	58.30	3.5	58.57	58.80	1.8	6,289	0.03%
2022/07/18	1	58.20	0.4	59.23	58.70	0.7	6,313	0.01%
2022/07/15	5.7	58.96	0	0.00	58.70	5.7	6,324	0.09%
2022/07/14	3.4	58.70	9.8	58.79	59.20	-6.4	6,450	-0.10%
2022/07/13	1.1	57.71	2.4	58.09	57.70	-1.4	6,420	-0.02%
2022/07/12	4	56.33	3	56.70	56.70	1	6,400	0.02%
2022/07/11	1	57.40	1.4	57.44	57.40	-0.4	6,416	-0.01%
2022/07/08	5	57.28	1.5	57.37	57.40	3.5	6,420	0.05%
2022/07/07	1.2	56.41	15	56.29	56.70	-13.9	6,437	-0.22%
2022/07/06	1.4	55.93	0.5	56.00	55.10	0.9	6,481	0.01%
2022/07/05	10.3	56.12	3	55.90	56.40	7.3	6,465	0.11%
2022/07/04	17.2	56.52	0	0.00	55.70	17.2	6,456	0.27%
2022/07/01	11.3	57.56	17.3	57.89	57.10	-6	6,479	-0.09%
2022/06/30	48.8	58.33	3	57.90	57.00	45.8	6,414	0.71%
2022/06/29	19.4	66.90	3.1	67.05	66.80	16.3	6,015	0.27%
2022/06/28	2	68.30	1	68.20	68.20	1	5,905	0.02%
2022/06/27	4	68.88	1	69.10	68.70	3	5,899	0.05%
2022/06/24	2	68.40	2	68.50	68.50	0	5,877	0.00%
2022/06/23	1.1	67.52	3.5	67.83	67.50	-2.4	5,895	-0.04%
2022/06/22	1.2	68.55	2	68.75	68.20	-0.8	5,915	-0.01%
2022/06/21	0	0.00	4.5	69.43	69.10	-4.5	6,024	-0.08%
2022/06/20	1	68.02	2	68.65	68.30	-1	6,034	-0.02%
2022/06/17	1	68.31	11	69.35	69.90	-10	6,074	-0.16%
2022/06/16	6	69.45	2.7	69.48	68.80	3.3	6,000	0.06%
2022/06/15	0	69.00	10	68.96	68.80	-10	6,342	-0.16%
2022/06/14	1.2	68.72	1	68.70	68.60	0.2	6,481	0.00%
2022/06/13	8.6	68.40	5	68.78	68.70	3.6	6,625	0.05%
2022/06/10	9.3	68.56	1	69.00	68.70	8.3	6,724	0.12%
2022/06/09	2.3	69.15	1.1	69.50	69.40	1.2	6,904	0.02%
2022/06/08	0.2	69.60	3.1	69.30	69.20	-2.9	7,116	-0.04%
2022/06/07	0	69.30	0.1	69.18	69.20	-0.1	7,129	0.00%
2022/06/06	2	69.30	1.1	69.21	69.50	0.9	7,135	0.01%
2022/06/02	14.4	68.98	0	0.00	68.90	14.4	7,250	0.20%
2022/06/01	3.1	69.14	2.5	69.40	69.20	0.6	7,348	0.01%
2022/05/31	2.3	68.73	3.9	69.21	69.60	-1.7	7,348	-0.02%
2022/05/30	0.3	67.70	3.4	67.77	68.30	-3.1	7,147	-0.04%
2022/05/27	1	67.10	8.5	67.13	67.00	-7.5	7,128	-0.10%
2022/05/26	5	66.16	1	66.34	65.90	4	7,201	0.06%
2022/05/25	1.6	65.76	1	65.90	65.90	0.6	7,231	0.01%
2022/05/24	3.5	65.22	0	0.00	64.90	3.5	7,279	0.05%
2022/05/23	3.1	65.37	0.2	65.80	65.30	2.9	7,278	0.04%
2022/05/20	3.1	65.54	3.2	65.60	65.30	-0.2	7,296	0.00%
2022/05/19	1.3	64.78	5	64.70	64.70	-3.7	7,274	-0.05%
2022/05/18	4.1	65.03	1	65.40	65.20	3.1	7,214	0.04%
2022/05/17	11.1	64.72	11.3	64.96	64.50	-0.2	7,177	0.00%
2022/05/16	7.1	64.41	0.2	65.02	64.20	6.9	7,123	0.10%
2022/05/13	30.5	64.81	9	65.13	64.60	21.5	7,048	0.30%
2022/05/12	12.1	68.36	1	67.90	67.70	11.1	6,802	0.16%
2022/05/11	15.2	68.86	5	68.70	68.50	10.2	6,716	0.15%
2022/05/10	2.1	69.11	4	69.53	69.70	-1.9	6,755	-0.03%
2022/05/09	8.1	69.55	0	0.00	69.40	8.1	6,795	0.12%
2022/05/06	0.1	70.09	0	0.00	70.60	0.1	6,771	0.00%
2022/05/05	9	70.69	2	70.80	70.90	7	6,821	0.10%
2022/05/04	0.1	70.54	2	70.70	70.50	-1.9	6,845	-0.03%
2022/05/03	0	0.00	3	70.33	70.40	-3	6,908	-0.04%
2022/04/29	2	69.90	5.1	70.10	70.30	-3.1	6,988	-0.04%
2022/04/28	17.5	69.14	12	69.05	69.40	5.5	7,031	0.08%
2022/04/27	17.1	69.91	10	70.20	69.90	7.1	6,982	0.10%
2022/04/26	1.1	71.38	11.1	71.24	71.30	-10	7,134	-0.14%
2022/04/25	18.1	70.31	2	70.35	70.50	16.1	7,315	0.22%
2022/04/22	2.1	70.87	4	71.90	72.00	-1.9	7,200	-0.03%
2022/04/21	0.2	71.65	11.2	71.56	71.90	-10.9	7,147	-0.15%
2022/04/20	4	70.80	4.1	71.00	70.70	-0.1	7,091	0.00%
2022/04/19	5.1	70.48	0	0.00	70.00	5.1	6,993	0.07%
2022/04/18	3.2	70.16	2	70.50	70.50	1.2	7,016	0.02%
2022/04/15	5.4	70.44	0	0.00	70.30	5.4	7,000	0.08%
2022/04/14	2	71.10	0	0.00	71.50	2	6,987	0.03%
2022/04/13	5.1	71.30	4	71.23	71.50	1.1	7,074	0.01%
2022/04/12	2	71.30	0	71.30	71.00	2	7,071	0.03%
2022/04/08	1.1	71.12	0	0.00	71.60	1.1	7,041	0.02%
2022/04/07	3.2	71.28	4	71.50	71.10	-0.8	7,028	-0.01%
2022/04/06	1	71.40	0	0.00	71.60	1	6,920	0.01%
2022/04/01	3	71.97	4	72.00	72.50	-1	6,933	-0.01%
2022/03/31	1	72.10	2	72.35	72.40	-1	6,919	-0.01%
2022/03/30	2.1	72.50	0.4	72.60	72.70	1.7	6,873	0.02%
2022/03/29	0.3	72.50	3	72.73	72.80	-2.7	6,864	-0.04%
2022/03/28	7.9	72.56	0.1	72.70	72.80	7.8	6,831	0.11%
2022/03/25	0.5	73.00	6.1	73.40	73.60	-5.6	6,816	-0.08%
2022/03/24	3	73.30	93.6	73.30	73.60	-90.6	6,793	-1.33%
2022/03/23	0	0.00	6.1	72.85	73.00	-6.1	6,702	-0.09%
2022/03/22	0.3	72.30	39.6	72.18	72.80	-39.3	6,628	-0.59%
2022/03/21	12.1	72.09	16	72.06	71.90	-3.9	6,518	-0.06%
2022/03/18	1	72.40	7	72.66	72.80	-6	6,492	-0.09%
2022/03/17	8	72.64	20.3	72.55	72.90	-12.3	6,112	-0.20%
2022/03/16	1.9	71.56	7.3	71.94	72.10	-5.3	5,956	-0.09%
2022/03/15	9.1	71.18	24	71.12	71.60	-14.9	5,852	-0.25%
2022/03/14	0.1	70.90	25	71.26	71.60	-24.9	5,755	-0.43%
2022/03/11	6	70.57	33	70.62	70.40	-27	5,584	-0.48%
2022/03/10	1	69.40	0	0.00	69.60	1	5,413	0.02%
2022/03/09	1	68.50	0	0.00	68.90	1	5,413	0.02%
2022/03/07	7.1	67.83	0.2	68.50	67.60	6.8	5,354	0.13%
2022/03/04	0.7	69.70	0	0.00	69.70	0.7	5,362	0.01%
2022/03/03	1.1	69.99	7	70.00	70.20	-5.9	5,392	-0.11%
2022/03/02	2	69.90	2	70.00	69.90	0	5,409	0.00%
2022/03/01	2.1	69.81	18.1	70.34	70.30	-16	5,422	-0.30%
2022/02/25	1	68.90	1	68.90	69.10	0	5,328	0.00%
2022/02/24	11.5	68.78	5	68.88	69.00	6.5	5,286	0.12%
2022/02/23	1	69.30	24	69.36	69.80	-23	5,235	-0.44%
2022/02/22	4	69.35	1.3	69.58	69.60	2.8	5,238	0.05%
2022/02/21	5	69.88	2.2	70.05	70.10	2.8	5,236	0.05%
2022/02/18	3	69.77	6	70.03	70.10	-3	5,306	-0.06%
2022/02/17	0	0.00	7.2	70.05	70.30	-7.2	5,349	-0.14%
2022/02/16	0	0.00	1	69.80	69.80	-1	5,368	-0.02%
2022/02/15	5	69.28	0.1	69.50	69.10	4.9	5,457	0.09%
2022/02/14	2.1	69.45	1.1	69.44	69.60	1	5,494	0.02%
2022/02/11	1.1	70.22	1	70.50	70.60	0.1	5,513	0.00%
2022/02/10	1.2	70.63	12.1	70.54	70.80	-10.9	5,540	-0.20%
2022/02/09	2	69.80	8	69.99	70.80	-6	5,515	-0.11%
2022/02/08	7	69.56	7	69.61	69.70	0	5,456	0.00%
2022/02/07	17	69.06	5.2	69.22	69.60	11.9	5,471	0.22%
2022/01/26	8.6	69.22	2.2	69.55	69.30	6.4	5,489	0.12%
2022/01/25	9.2	70.02	25	69.60	69.90	-15.8	5,829	-0.27%
2022/01/24	5	70.80	50.9	70.19	70.80	-45.9	5,792	-0.79%
2022/01/21	4.1	69.98	19.1	70.19	70.40	-15.1	5,745	-0.26%
2022/01/20	12.2	70.79	4.9	70.75	70.90	7.3	5,651	0.13%
2022/01/19	18.6	70.91	31.3	70.66	71.00	-12.8	5,613	-0.23%
2022/01/18	2	70.60	30.7	70.28	70.40	-28.7	5,451	-0.53%
2022/01/17	4	68.93	0	0.00	69.00	4	5,157	0.08%
2022/01/14	3	69.30	11	69.10	69.00	-8	5,171	-0.16%
2022/01/13	2.2	69.04	2	69.40	69.30	0.2	5,198	0.00%
2022/01/12	5	68.94	13	69.07	69.30	-8	5,218	-0.15%
2022/01/11	2	68.90	8	68.93	69.10	-6	5,242	-0.11%
2022/01/10	3	68.57	0	0.00	68.80	3	5,236	0.06%
2022/01/07	10	69.20	4	68.80	69.10	6	5,255	0.11%
2022/01/06	1.4	68.97	14	69.21	69.30	-12.7	5,247	-0.24%
2022/01/05	1	68.80	17	68.94	68.90	-16	5,207	-0.31%
2022/01/04	6	68.13	5.1	68.42	68.30	0.9	5,251	0.02%
2022/01/03	4	69.00	13.3	69.19	68.90	-9.3	5,199	-0.18%
2021/12/30	1	69.10	7	69.10	69.10	-6	5,216	-0.12%
2021/12/29	1	69.20	6	69.12	69.30	-5	5,230	-0.10%
2021/12/28	6.2	68.88	31.1	69.12	69.40	-25	5,246	-0.48%
2021/12/27	0.2	68.70	11	68.80	69.00	-10.8	5,221	-0.21%
2021/12/24	2.1	68.60	2	68.70	68.70	0.1	5,246	0.00%
2021/12/23	1	68.30	11.5	68.65	68.70	-10.5	5,275	-0.20%
2021/12/22	1.1	68.50	2	68.50	68.50	-0.9	5,294	-0.02%
2021/12/21	1.2	68.66	16.2	68.56	68.70	-15.1	5,306	-0.28%
2021/12/20	2.1	68.05	18.5	68.23	68.50	-16.5	5,312	-0.31%
2021/12/17	2.1	68.20	8.2	68.05	68.20	-6.1	5,402	-0.11%
2021/12/16	0.5	67.86	14.3	67.84	67.90	-13.8	5,404	-0.26%
2021/12/15	5	67.20	5.8	67.23	67.70	-0.8	5,462	-0.01%
2021/12/14	2.1	67.45	3	67.17	67.50	-0.9	5,527	-0.02%
2021/12/13	6.1	67.65	68	67.63	67.40	-61.9	5,502	-1.13%
2021/12/10	13.2	67.85	5.6	67.78	67.90	7.6	5,489	0.14%
2021/12/09	1.2	67.97	4.9	67.75	68.00	-3.7	5,482	-0.07%
2021/12/08	8.2	67.01	8	67.16	67.10	0.2	5,438	0.00%
2021/12/07	0.1	67.04	0.2	66.90	66.80	-0.1	5,387	0.00%
2021/12/06	3.5	66.27	4	66.80	66.90	-0.5	5,381	-0.01%
2021/12/03	7.1	66.47	3	66.50	66.40	4.1	5,382	0.08%
2021/12/02	10.8	66.44	0	0.00	66.40	10.8	5,331	0.20%
2021/12/01	6.2	66.52	0	0.00	66.90	6.2	5,259	0.12%
2021/11/30	7.5	67.04	2	66.90	66.60	5.5	5,250	0.10%
2021/11/29	2.3	66.92	3	66.70	67.00	-0.7	5,112	-0.01%
2021/11/26	5.4	67.43	1.2	67.52	67.30	4.2	5,111	0.08%
2021/11/25	4.7	67.75	7.2	68.03	67.80	-2.5	5,201	-0.05%
2021/11/24	0.5	68.19	2	68.15	68.10	-1.5	5,184	-0.03%
2021/11/23	1.6	68.24	2	68.50	68.30	-0.4	5,190	-0.01%
2021/11/22	6	68.33	7	68.16	68.20	-1	5,195	-0.02%
2021/11/19	5.3	68.14	5	68.10	68.10	0.3	5,249	0.01%
2021/11/18	14.2	68.10	6	68.37	68.30	8.2	5,245	0.16%
2021/11/17	10	68.28	2.8	68.24	68.00	7.2	5,224	0.14%
2021/11/16	4.4	68.13	26.1	68.33	68.40	-21.6	5,203	-0.42%
2021/11/15	11.1	67.97	7	67.97	68.00	4.1	5,251	0.08%
2021/11/12	32.4	67.25	35	67.20	67.70	-2.6	5,276	-0.05%
2021/11/11	37.2	67.76	2	67.61	67.90	35.2	5,244	0.67%
2021/11/10	3	68.40	3.5	68.69	68.40	-0.5	5,304	-0.01%
2021/11/09	4.1	68.18	4	68.65	69.00	0.1	5,375	0.00%
2021/11/08	5.5	68.51	0	0.00	68.50	5.5	5,461	0.10%
2021/11/05	7.3	68.70	4.3	68.62	69.00	3	5,496	0.05%
2021/11/04	9	69.18	13	69.43	69.30	-4	5,483	-0.07%
2021/11/03	26	69.35	10.2	69.51	69.50	15.8	5,504	0.29%
2021/11/02	25.2	69.82	43.4	69.94	69.30	-18.1	5,477	-0.33%
2021/11/01	0	0.00	12	67.83	68.10	-12	5,329	-0.23%
2021/10/29	1	67.70	3	67.70	68.00	-2	5,344	-0.04%
2021/10/28	1	67.80	3	67.90	67.90	-2	5,340	-0.04%
2021/10/27	6	67.50	9	67.54	67.70	-3	5,372	-0.06%
2021/10/26	0	0.00	24.1	67.68	67.90	-24.1	5,448	-0.44%
2021/10/25	2.1	67.11	3	67.20	67.10	-0.9	5,456	-0.02%
2021/10/22	2.1	67.40	3	67.37	67.40	-0.9	5,540	-0.02%
2021/10/21	4.6	67.56	1	67.80	67.40	3.6	5,629	0.06%
2021/10/19	2	67.90	2.1	68.05	67.90	0	5,613	0.00%
2021/10/18	1	67.50	47	68.00	67.80	-46	5,644	-0.81%
2021/10/15	0	0.00	1	67.70	67.70	-1	5,681	-0.02%
2021/10/14	6	67.65	4	67.85	67.40	2	5,724	0.03%
2021/10/13	1	67.70	7	67.80	67.80	-6	5,744	-0.10%
2021/10/12	7.2	67.60	11	67.55	67.70	-3.8	5,787	-0.07%
2021/10/08	0	0.00	12.2	67.02	66.80	-12.2	5,786	-0.21%
2021/10/07	5	66.92	14.3	67.13	66.80	-9.3	5,886	-0.16%
2021/10/06	39.1	66.05	1.2	66.04	66.50	38	6,001	0.63%
2021/10/05	15	66.18	11	66.40	66.40	4	6,142	0.07%
2021/10/04	1.1	66.11	6.1	66.31	66.10	-5	6,293	-0.08%
2021/10/01	13.3	66.05	3	66.00	66.00	10.3	6,320	0.16%
2021/09/30	0	0.00	14.2	66.12	67.00	-14.2	6,337	-0.22%
2021/09/29	3.2	65.78	5	65.70	65.80	-1.8	6,376	-0.03%
2021/09/28	6.3	66.70	9.2	66.80	66.50	-2.8	6,517	-0.04%
2021/09/27	23	67.20	10	67.14	67.20	13	6,647	0.20%
2021/09/24	13.2	67.41	21.4	67.37	67.10	-8.2	6,925	-0.12%
2021/09/23	13	65.98	8.2	65.93	66.10	4.8	7,370	0.07%
2021/09/22	18	64.49	11	65.56	65.60	7	7,624	0.09%
2021/09/17	1	64.90	0	65.20	64.70	1	7,717	0.01%
2021/09/16	2	65.00	0.1	65.00	64.90	1.9	7,809	0.02%
2021/09/15	2	64.85	3.2	64.71	64.60	-1.2	7,936	-0.02%
2021/09/14	0	65.00	0.4	65.11	64.50	-0.3	8,037	0.00%
2021/09/13	0.1	65.00	3	65.00	65.20	-2.9	8,176	-0.03%
2021/09/10	0	0.00	4	64.90	65.00	-4	8,303	-0.05%
2021/09/09	11.2	64.06	2	64.10	64.20	9.2	8,495	0.11%
2021/09/08	7	64.46	0	0.00	64.40	7	8,506	0.08%
2021/09/07	13	65.03	4.1	65.05	65.10	8.9	8,576	0.10%
2021/09/06	1.2	65.30	3.2	65.34	65.30	-2	8,622	-0.02%
2021/09/03	4	65.00	8.1	65.20	65.30	-4.1	8,711	-0.05%
2021/09/02	5	64.62	2	64.80	64.50	3	8,730	0.03%
2021/09/01	10	64.86	2.3	65.16	64.90	7.7	8,760	0.09%
2021/08/31	2	64.70	6	65.08	64.80	-4	8,750	-0.05%
2021/08/30	2	64.40	0	0.00	64.60	2	8,683	0.02%
2021/08/27	25.3	64.51	0	0.00	64.70	25.3	8,706	0.29%
2021/08/26	0	0.00	5	64.70	64.60	-5	8,732	-0.06%
2021/08/25	6.3	64.42	1.1	64.33	64.30	5.2	8,778	0.06%
2021/08/24	0.1	65.10	2.2	64.92	64.90	-2.1	8,764	-0.02%
2021/08/23	1.2	64.53	0	0.00	64.50	1.2	8,846	0.01%
2021/08/20	4	64.38	1.2	64.50	64.20	2.8	8,974	0.03%
2021/08/19	2	64.40	8	64.39	64.50	-6	9,122	-0.07%
2021/08/18	13.4	64.01	2	63.90	64.10	11.4	9,144	0.12%
2021/08/17	13.1	64.28	6	64.53	64.50	7.1	9,221	0.08%
2021/08/16	116.5	64.77	2	64.60	64.50	114.5	9,212	1.24%	大買/鉅額交易
2021/08/13	10.3	66.02	6.2	66.03	65.70	4.1	9,230	0.04%
2021/08/12	17.3	66.99	3	66.80	66.60	14.3	9,300	0.15%
2021/08/11	8	67.71	10.8	67.91	67.80	-2.8	9,333	-0.03%
2021/08/10	0.4	67.64	5	67.66	68.00	-4.6	9,357	-0.05%
2021/08/09	10.1	67.51	3.3	67.65	67.50	6.8	9,527	0.07%
2021/08/06	19.1	68.21	10.6	68.29	68.30	8.5	9,564	0.09%
2021/08/05	30.6	68.52	44.5	68.56	68.80	-13.9	9,788	-0.14%
2021/08/04	3.1	67.04	10	66.98	67.20	-6.9	10,213	-0.07%
2021/08/03	11.1	66.87	1	66.90	67.10	10.1	10,434	0.10%
2021/08/02	9.1	66.88	46	66.99	67.10	-36.9	10,492	-0.35%
2021/07/30	8.1	67.15	1	67.10	67.30	7.1	10,571	0.07%
2021/07/29	14.2	67.37	3.5	67.41	67.60	10.7	10,767	0.10%
2021/07/28	2	67.26	21	67.12	67.80	-19	10,891	-0.17%
2021/07/27	31.1	67.89	18.9	67.91	68.00	12.3	11,112	0.11%
2021/07/26	7.2	66.83	0.1	67.00	66.90	7.1	11,257	0.06%
2021/07/23	5.2	66.86	1	66.80	66.80	4.2	11,392	0.04%
2021/07/22	11.2	66.99	10.3	66.84	67.10	0.9	11,465	0.01%
2021/07/21	9	67.11	6.5	67.12	67.20	2.5	11,550	0.02%
2021/07/20	8.8	67.38	20	67.53	67.20	-11.2	11,656	-0.10%
2021/07/19	76.4	67.54	1	67.80	67.90	75.4	11,774	0.64%
2021/07/16	7	67.66	3	67.90	68.00	4	12,296	0.03%
2021/07/15	4	67.83	0	0.00	67.90	4	12,418	0.03%
2021/07/14	9.1	67.58	2	67.50	67.80	7.1	12,453	0.06%
2021/07/13	12.5	67.81	10.5	67.88	68.00	2.1	12,488	0.02%
2021/07/12	31.8	67.05	7.2	67.08	66.90	24.6	12,472	0.20%
2021/07/09	26	67.53	2	67.55	67.60	24	12,388	0.19%
2021/07/08	7.1	68.30	8	68.14	68.10	-0.9	12,472	-0.01%
2021/07/07	7.2	68.12	13.7	68.03	68.30	-6.5	12,569	-0.05%
2021/07/06	38.6	68.30	3	68.44	68.30	35.5	12,718	0.28%
2021/07/05	26.7	67.96	15.4	67.95	68.70	11.3	12,813	0.09%
2021/07/02	26.4	67.89	12.5	67.94	68.00	13.9	12,858	0.11%
2021/07/01	61.9	68.39	1	68.80	68.30	60.9	12,921	0.47%
2021/06/30	107.8	68.92	14.1	68.88	68.80	93.7	12,878	0.73%	大買/
2021/06/29	32.4	73.87	3	73.73	73.70	29.4	12,478	0.24%
2021/06/28	27.2	74.08	6.1	74.13	74.00	21.2	12,325	0.17%
2021/06/25	14.2	74.66	52.3	74.60	74.50	-38.1	12,356	-0.31%
2021/06/24	60.5	74.76	6.2	74.88	74.50	54.3	12,490	0.43%
2021/06/23	3.3	74.55	4	74.50	74.60	-0.8	13,119	-0.01%
2021/06/22	11.1	74.23	8.3	74.54	74.30	2.8	13,325	0.02%
2021/06/21	20.1	73.91	1	73.90	74.40	19.1	13,359	0.14%
2021/06/18	18.2	74.73	14.2	74.53	74.70	4.1	13,457	0.03%
2021/06/17	2	73.80	6.3	73.91	74.00	-4.3	13,494	-0.03%
2021/06/16	4.5	73.75	40.1	73.70	73.80	-35.5	13,793	-0.26%
2021/06/15	6	72.35	2	72.95	73.00	4	14,090	0.03%
2021/06/11	2.2	72.57	8	72.67	72.30	-5.8	14,259	-0.04%
2021/06/10	13.1	72.69	1.1	72.99	73.00	12	14,363	0.08%
2021/06/09	3	72.80	3.1	72.87	72.70	-0.1	14,498	0.00%
2021/06/08	1.1	73.21	13	73.48	73.50	-11.9	14,816	-0.08%
2021/06/07	1.1	72.39	1.1	72.92	72.90	0	15,404	0.00%
2021/06/04	1	73.40	2	73.45	73.40	-1	15,470	-0.01%
2021/06/03	3	73.76	1.5	73.60	73.50	1.5	15,584	0.01%
2021/06/02	4.6	73.75	13.1	73.76	73.60	-8.5	15,739	-0.05%
2021/06/01	5	73.58	6.1	73.72	73.80	-1.1	15,892	-0.01%
2021/05/31	4.2	73.09	14	73.31	73.50	-9.8	15,999	-0.06%
2021/05/28	2	73.20	14.1	73.19	73.20	-12.1	16,099	-0.07%
2021/05/27	0.4	72.94	3.1	72.54	73.20	-2.6	16,226	-0.02%
2021/05/26	7	73.11	41.1	73.15	73.30	-34.1	16,505	-0.21%
2021/05/25	3	72.63	36.1	72.92	72.90	-33.1	16,687	-0.20%
2021/05/24	4	72.53	2	72.65	72.70	2	16,815	0.01%
2021/05/21	2.1	72.84	14.3	72.49	72.50	-12.3	16,964	-0.07%
2021/05/20	9.1	72.09	22	72.17	72.10	-13	17,089	-0.08%
2021/05/19	3.2	71.50	7.8	71.33	71.50	-4.6	17,153	-0.03%
2021/05/18	9.1	69.69	17.4	70.02	70.20	-8.3	17,358	-0.05%
2021/05/17	20.7	68.63	39.6	68.24	68.40	-18.9	17,964	-0.11%
2021/05/14	12.1	70.38	8.2	70.31	70.60	3.8	17,941	0.02%
2021/05/13	22.1	70.34	9.2	70.47	70.10	13	18,054	0.07%
2021/05/12	15.4	70.55	42.3	70.68	71.10	-27	17,959	-0.15%
2021/05/11	42.2	69.65	36	70.05	69.30	6.2	17,558	0.04%
2021/05/10	19.1	70.90	2.2	70.64	70.60	16.9	17,580	0.10%
2021/05/07	12.2	70.47	4	70.60	71.10	8.2	18,197	0.05%
2021/05/06	27.4	70.27	15.2	70.36	69.70	12.2	19,274	0.06%
2021/05/05	7.4	71.25	11.1	71.34	70.80	-3.7	19,804	-0.02%
2021/05/04	25.7	71.14	32.5	71.01	71.50	-6.9	20,037	-0.03%
2021/05/03	27.7	72.51	25	72.56	72.20	2.6	20,055	0.01%
2021/04/29	15.1	73.82	9.2	73.84	73.60	5.9	20,347	0.03%
2021/04/28	5.1	73.56	7.3	73.58	73.60	-2.2	20,672	-0.01%
2021/04/27	7.1	73.22	13	73.26	73.30	-5.9	21,355	-0.03%
2021/04/26	12.1	73.54	28.1	73.62	73.60	-16	21,679	-0.07%
2021/04/23	27.8	74.08	6	73.95	73.90	21.8	22,419	0.10%
2021/04/22	36.6	74.60	52.2	74.81	74.10	-15.6	24,604	-0.06%
2021/04/21	22	73.83	24.1	74.12	74.30	-2	25,484	-0.01%
2021/04/20	23.1	73.62	15.3	73.79	74.00	7.8	26,144	0.03%
2021/04/19	8.4	73.75	20.3	73.78	73.80	-11.9	26,288	-0.05%
2021/04/16	60	73.66	98.6	73.38	73.50	-38.6	26,368	-0.15%
2021/04/15	7.2	72.91	7.2	73.00	73.00	0.1	26,429	0.00%
2021/04/14	20.3	72.55	22	72.86	73.20	-1.8	26,434	-0.01%
2021/04/13	37.2	72.71	26.1	72.73	72.50	11.1	26,365	0.04%
2021/04/12	51.1	72.80	19	72.77	72.70	32.1	26,479	0.12%
2021/04/09	15.5	73.36	28	73.42	73.30	-12.5	26,461	-0.05%
2021/04/08	22.5	73.66	58	73.74	73.60	-35.5	26,327	-0.13%
2021/04/07	46.3	72.70	22.2	72.67	72.80	24.1	26,181	0.09%
2021/04/06	75.1	73.33	25	73.24	73.00	50.1	26,030	0.19%
2021/04/01	14.1	73.69	10	73.59	73.50	4.1	25,829	0.02%
2021/03/31	11.4	74.03	23.2	74.00	74.10	-11.8	25,726	-0.05%
2021/03/30	32.2	73.53	20	73.50	73.70	12.2	25,623	0.05%
2021/03/29	33	73.60	24.2	73.58	73.60	8.8	25,510	0.03%
2021/03/26	97.7	73.91	35.2	73.82	73.80	62.6	25,357	0.25%
2021/03/25	17.4	74.68	52.2	75.10	75.70	-34.9	24,820	-0.14%
2021/03/24	18.6	74.16	43.4	74.51	74.20	-24.9	24,692	-0.10%
2021/03/23	42	73.69	5.6	73.69	74.00	36.4	24,594	0.15%
2021/03/22	35.2	74.22	21.4	74.13	74.00	13.8	24,491	0.06%
2021/03/19	20.7	74.61	105.4	74.62	75.00	-84.7	24,545	-0.35%	大賣/
2021/03/18	46.2	74.24	28.6	74.26	74.30	17.6	24,358	0.07%
2021/03/17	51.4	72.64	13.4	72.69	72.30	38	24,366	0.16%
2021/03/16	12.3	71.78	9	71.78	71.50	3.3	24,370	0.01%
2021/03/15	10.5	71.41	12	71.05	71.50	-1.6	24,405	-0.01%
2021/03/12	48.4	71.03	23.2	71.30	71.40	25.2	24,426	0.10%
2021/03/11	76.3	71.49	22.8	71.68	72.00	53.5	24,483	0.22%
2021/03/10	17.4	74.43	23	74.17	73.90	-5.6	23,998	-0.02%
2021/03/09	12.6	72.88	18	72.97	72.80	-5.5	23,975	-0.02%
2021/03/08	13.3	73.73	5	73.92	73.20	8.3	23,979	0.03%
2021/03/05	9	73.63	25.1	73.88	73.50	-16.1	23,936	-0.07%
2021/03/04	16.5	74.41	2	74.45	74.30	14.5	23,982	0.06%
2021/03/03	11.2	74.73	34.1	74.96	75.50	-22.9	23,918	-0.10%
2021/03/02	45.2	74.39	19	74.17	73.90	26.2	23,861	0.11%
2021/02/26	52.8	74.81	25.5	75.04	74.60	27.3	23,754	0.11%
2021/02/25	42.3	76.17	6.5	76.40	75.90	35.8	23,456	0.15%
2021/02/24	37.2	76.08	13.6	76.17	76.00	23.6	23,325	0.10%
2021/02/23	28.3	75.10	58.2	75.05	75.10	-29.9	23,270	-0.13%
2021/02/22	71	76.10	139.5	75.76	75.80	-68.5	23,118	-0.30%	大賣/
2021/02/19	126	75.93	14	75.79	76.10	112	22,985	0.49%	大買/鉅額交易
2021/02/18	30.4	75.36	20	75.47	75.40	10.4	22,853	0.05%
2021/02/17	57.1	75.77	26.3	75.85	75.20	30.9	22,678	0.14%
2021/02/05	4.8	78.48	7	78.51	78.40	-2.2	22,274	-0.01%
2021/02/04	4.5	78.86	14.3	78.61	78.90	-9.8	22,157	-0.04%
2021/02/03	86.1	78.26	8	78.38	78.20	78.1	22,161	0.35%
2021/02/02	45.3	78.41	10	78.43	78.10	35.4	22,341	0.16%
2021/02/01	18.2	77.65	34.9	77.87	78.00	-16.8	22,368	-0.07%
2021/01/29	69.8	80.76	186.5	80.90	78.40	-116.7	22,106	-0.53%	大賣/鉅額交易
2021/01/28	178	81.81	83.4	81.94	81.50	94.6	21,406	0.44%	大買/
2021/01/27	107.1	80.57	122.3	80.38	81.10	-15.2	20,213	-0.08%	大買/大賣/
2021/01/26	42.2	78.77	23.1	78.63	77.70	19.1	19,412	0.10%
2021/01/25	59.3	77.79	19.2	77.61	78.00	40.1	19,027	0.21%
2021/01/22	86.3	77.48	41.1	77.00	77.60	45.2	18,789	0.24%
2021/01/21	41	77.39	25.3	77.54	77.00	15.8	18,280	0.09%
2021/01/20	68.2	76.93	152.5	77.88	76.00	-84.3	17,816	-0.47%	大賣/
2021/01/19	139.1	79.16	400	79.27	79.00	-260.9	17,029	-1.53%	大買/大賣/鉅額交易
2021/01/18	130.4	78.71	67.1	79.33	79.00	63.3	16,570	0.38%	大買/
2021/01/15	459	81.38	162.5	81.92	80.40	296.5	15,678	1.89%	大買/大賣/鉅額交易
2021/01/14	131	74.27	173.8	76.54	77.90	-42.8	13,423	-0.32%	大買/大賣/
2021/01/13	103.3	70.26	76.3	70.13	70.90	27	12,034	0.22%	大買/
2021/01/12	24	67.29	10.4	67.72	67.50	13.6	11,175	0.12%
2021/01/11	38.1	67.04	10	67.10	67.30	28.1	10,964	0.26%
2021/01/08	15	66.96	15.1	67.38	67.40	-0.1	10,765	0.00%
2021/01/07	10	66.72	24	66.79	66.80	-14	10,613	-0.13%
2021/01/06	8.4	66.99	6.1	66.60	66.70	2.4	10,633	0.02%
2021/01/05	38.3	67.01	2	66.90	66.80	36.3	10,501	0.35%
2021/01/04	16	67.56	15.3	68.05	68.00	0.7	10,269	0.01%
2020/12/31	0.3	67.30	0.1	67.40	67.30	0.2	10,070	0.00%
2020/12/30	9.1	66.88	0	0.00	67.50	9.1	10,034	0.09%
2020/12/29	7.2	67.73	7.5	67.45	67.10	-0.3	9,957	0.00%
2020/12/28	12.2	68.05	7	68.07	68.00	5.2	9,906	0.05%
2020/12/25	4	67.55	0	0.00	67.80	4	9,956	0.04%
2020/12/24	2	66.65	1	66.90	66.80	1	9,924	0.01%
2020/12/23	2	66.35	3.2	66.39	66.80	-1.2	9,889	-0.01%
2020/12/22	3	66.11	2	66.65	66.20	1	9,905	0.01%
2020/12/21	35.3	66.02	7.1	65.77	66.20	28.2	9,896	0.28%
2020/12/18	23.1	67.17	2	67.65	66.70	21.1	9,762	0.22%
2020/12/17	3.1	68.00	0	0.00	67.90	3.1	9,618	0.03%
2020/12/16	4	68.20	1	68.50	68.50	3	9,602	0.03%
2020/12/15	30.4	68.46	393	68.40	67.30	-362.6	9,669	-3.75%	大賣/鉅額交易
2020/12/14	14.1	70.44	24	70.22	69.60	-9.9	9,443	-0.10%
2020/12/11	138.1	70.01	38.1	70.33	69.90	100	9,331	1.07%	大買/
2020/12/10	23.1	68.90	13	69.10	69.40	10.1	8,938	0.11%
2020/12/09	4	69.20	63.3	69.28	69.40	-59.3	8,781	-0.67%
2020/12/08	23.2	68.43	8.6	68.78	68.40	14.6	8,606	0.17%
2020/12/07	235.9	68.09	32.6	68.16	68.80	203.3	8,455	2.40%	大買/鉅額交易
2020/12/04	5.1	66.66	44.2	66.53	66.60	-39.1	8,094	-0.48%
2020/12/03	50.2	66.05	1	66.20	66.10	49.2	8,018	0.61%
2020/12/02	7.5	66.48	40.1	66.23	66.40	-32.6	7,971	-0.41%
2020/12/01	34	65.37	8	65.23	65.50	26	7,857	0.33%
2020/11/30	6	66.32	4.4	66.35	65.30	1.6	7,741	0.02%
2020/11/27	1	66.50	32.3	66.60	66.50	-31.3	7,551	-0.41%
2020/11/26	7	66.11	9.4	66.28	66.50	-2.4	7,521	-0.03%
2020/11/25	6.2	66.03	26.2	65.90	65.90	-20	7,510	-0.27%
2020/11/24	9	66.03	15.1	66.05	66.20	-6.1	7,477	-0.08%
2020/11/23	56.2	65.66	10.2	65.85	65.90	46	7,358	0.63%
2020/11/20	55	65.57	16.7	66.04	65.60	38.3	7,246	0.53%
2020/11/19	6.3	65.16	18	65.14	65.00	-11.8	7,129	-0.16%
2020/11/18	19	65.07	21	65.15	65.30	-2	7,205	-0.03%
2020/11/17	12	64.88	14.1	64.89	65.00	-2.1	7,243	-0.03%
2020/11/16	4.2	64.96	21.1	65.00	65.00	-17	7,368	-0.23%
2020/11/13	30.1	63.69	34	63.89	64.10	-4	7,365	-0.05%
2020/11/12	8	62.23	25.4	62.35	62.30	-17.4	7,281	-0.24%
2020/11/11	32	60.87	25.8	61.81	62.50	6.3	7,841	0.08%
2020/11/10	53.2	60.21	12	60.33	60.30	41.2	8,501	0.48%
2020/11/09	28.7	60.99	27	60.83	60.90	1.7	8,160	0.02%
2020/11/06	1.3	62.30	12	62.66	62.20	-10.8	7,951	-0.14%
2020/11/05	1.5	62.23	1	62.70	62.30	0.5	8,012	0.01%
2020/11/04	0	0.00	1	62.40	62.30	-1	8,066	-0.01%
2020/11/03	2	62.45	5	62.32	62.40	-3	8,181	-0.04%
2020/11/02	1	61.50	3	62.00	62.20	-2	8,331	-0.02%
2020/10/30	13	61.59	2	61.60	61.50	11	8,537	0.13%
2020/10/29	2	61.80	1.2	61.73	61.90	0.8	8,543	0.01%
2020/10/28	4.5	62.56	1	62.90	62.30	3.5	8,639	0.04%
2020/10/27	1	62.10	10	62.10	62.50	-9	8,706	-0.10%
2020/10/26	3	62.57	11	62.21	62.30	-8	8,767	-0.09%
2020/10/23	6	62.33	3	62.63	62.40	3	8,830	0.03%
2020/10/22	1	62.30	0	0.00	62.30	1	8,865	0.01%
2020/10/21	12.1	63.08	11	62.89	62.80	1.1	8,820	0.01%
2020/10/19	5	63.50	1	63.50	63.50	4	8,992	0.04%
2020/10/16	10	63.29	7	63.13	63.10	3	9,136	0.03%
2020/10/15	1.3	63.14	4	63.10	63.10	-2.8	9,382	-0.03%
2020/10/14	12	64.45	16	64.47	63.70	-4	9,365	-0.04%
2020/10/13	3	64.10	4	64.20	64.20	-1	9,314	-0.01%
2020/10/12	2	64.00	6	63.85	64.10	-4	9,380	-0.04%
2020/10/08	0.8	64.00	1	63.90	64.00	-0.2	9,392	0.00%
2020/10/07	2	63.50	0	0.00	63.40	2	9,439	0.02%
2020/10/06	14	63.69	3	63.83	63.80	11	9,513	0.12%
2020/10/05	2	63.40	0	0.00	63.20	2	9,602	0.02%
2020/09/30	3	63.33	9	63.41	63.80	-6	9,703	-0.06%
2020/09/29	1.6	62.41	11	63.00	62.90	-9.5	9,763	-0.10%
2020/09/28	1	61.80	0	0.00	62.20	1	9,840	0.01%
2020/09/25	15	61.05	13	61.41	61.30	2	9,978	0.02%
2020/09/24	15	61.82	9.3	61.64	61.50	5.8	10,068	0.06%
2020/09/23	3	62.93	3	63.20	63.00	0	10,071	0.00%
2020/09/22	2	63.45	13	63.56	63.20	-11	10,826	-0.10%
2020/09/21	13	64.83	1.3	64.76	64.20	11.7	11,198	0.10%
2020/09/18	1.4	64.91	13.1	64.85	65.60	-11.7	11,465	-0.10%
2020/09/17	16	64.09	0	0.00	63.90	16	11,566	0.14%
2020/09/16	3	64.10	4	64.13	64.00	-1	11,769	-0.01%
2020/09/15	7.1	64.00	15	64.01	63.90	-7.9	11,987	-0.07%
2020/09/14	4	63.80	9	63.58	63.80	-5	12,033	-0.04%
2020/09/11	5	62.68	9	62.60	62.80	-4	12,060	-0.03%
2020/09/10	8	62.90	0	0.00	62.80	8	12,134	0.07%
2020/09/09	9	62.82	0	0.00	63.20	9	12,278	0.07%
2020/09/08	1	62.90	2	62.80	63.10	-1	12,530	-0.01%
2020/09/07	1	62.90	3	62.83	62.90	-2	12,889	-0.02%
2020/09/04	11	62.79	2	63.10	63.60	9	12,959	0.07%
2020/09/03	4	63.78	21	63.96	63.70	-17	13,012	-0.13%
2020/09/02	4	63.50	9	63.68	63.70	-5	13,103	-0.04%
2020/09/01	8	63.33	4	63.28	63.50	4	13,101	0.03%
2020/08/31	13	62.71	2	62.85	62.50	11	13,183	0.08%
2020/08/28	11	63.05	8	63.04	62.90	3	13,242	0.02%
2020/08/27	5	63.76	14	63.61	63.90	-9	13,210	-0.07%
2020/08/26	3	63.30	2.6	63.33	63.60	0.4	13,311	0.00%
2020/08/25	6.3	63.78	8	63.85	63.80	-1.8	13,476	-0.01%
2020/08/24	34	63.26	14	63.26	63.30	20	13,484	0.15%
2020/08/21	7	64.50	7	64.81	64.40	0	13,382	0.00%
2020/08/20	33	64.08	20.1	65.00	64.00	12.9	13,352	0.10%
2020/08/19	9.3	66.79	20	66.83	66.60	-10.7	13,179	-0.08%
2020/08/18	53.3	68.41	23	67.97	67.70	30.3	13,092	0.23%
2020/08/17	66	68.64	105.1	69.10	69.10	-39.1	13,050	-0.30%	大賣/
2020/08/14	63	65.81	111	66.18	66.70	-48	12,536	-0.38%	大賣/
2020/08/12	1	62.00	5	62.04	62.10	-4	11,973	-0.03%
2020/08/11	21	62.80	9	62.24	62.00	12	12,059	0.10%
2020/08/10	11	63.52	9	63.74	63.60	2	12,418	0.02%
2020/08/07	7.3	63.56	1	64.00	63.60	6.3	12,421	0.05%
2020/08/06	7	63.89	10	63.84	64.00	-3	12,425	-0.02%
2020/08/05	13	63.92	42	64.10	63.40	-29	12,453	-0.23%
2020/08/04	18	63.54	25	63.36	63.80	-7	12,389	-0.06%
2020/08/03	7	62.01	5.8	62.13	62.10	1.2	12,256	0.01%
2020/07/31	54.3	61.69	8	61.74	61.70	46.3	12,209	0.38%
2020/07/30	6	60.77	5	60.66	61.30	1	12,140	0.01%
2020/07/29	17	60.61	0	0.00	60.10	17	12,083	0.14%
2020/07/28	15	61.10	5	61.38	60.60	10	12,092	0.08%
2020/07/27	4.2	60.76	0	0.00	60.40	4.2	12,154	0.03%
2020/07/24	6	61.52	5	61.70	61.20	1	12,241	0.01%
2020/07/23	13	62.32	7	62.10	62.20	6	12,237	0.05%
2020/07/22	6.1	61.92	3	61.97	61.90	3.1	12,201	0.03%
2020/07/21	28.4	61.35	29	61.67	61.20	-0.6	12,219	0.00%
2020/07/20	28	61.82	34	61.80	61.50	-6	12,115	-0.05%
2020/07/17	36	64.27	4	64.10	64.00	32	11,970	0.27%
2020/07/16	5.1	64.10	1	64.30	64.10	4.1	12,076	0.03%
2020/07/15	19	64.02	80	63.97	63.90	-61	12,107	-0.50%
2020/07/14	33	64.96	1	64.70	64.70	32	12,193	0.26%
2020/07/13	8.2	64.35	5	64.40	64.80	3.2	12,260	0.03%
2020/07/10	36	64.09	11	64.32	63.70	25	12,339	0.20%
2020/07/09	5	65.12	244	64.90	64.80	-239	12,411	-1.93%	大賣/鉅額交易
2020/07/08	7	65.03	10	65.16	65.10	-3	12,351	-0.02%
2020/07/07	15	65.83	5	65.80	65.60	10	12,272	0.08%
2020/07/06	19	66.74	18	66.71	66.50	1	12,140	0.01%
2020/07/03	33	65.96	8	65.99	66.10	25	12,122	0.21%
2020/07/02	18	65.08	8	65.14	65.30	10	12,087	0.08%
2020/07/01	29	64.51	7	64.54	64.50	22	12,103	0.18%
2020/06/30	80	64.58	9	64.24	64.00	71	12,039	0.59%
2020/06/29	26.5	69.94	23	69.95	69.80	3.5	11,418	0.03%
2020/06/24	8	70.01	12	70.22	70.10	-4	11,148	-0.04%
2020/06/23	9	70.43	6	70.57	70.00	3	11,187	0.03%
2020/06/22	5	69.88	26	70.05	70.10	-21	10,980	-0.19%
2020/06/19	2.5	68.60	8	68.95	68.80	-5.5	10,829	-0.05%
2020/06/18	7	68.79	5	68.98	68.90	2	10,687	0.02%
2020/06/17	10	68.57	1	68.50	68.60	9	10,682	0.08%
2020/06/16	7	68.86	15	68.98	68.60	-8	10,759	-0.07%
2020/06/15	20	68.53	9	68.48	67.80	11	10,819	0.10%
2020/06/12	22	68.39	34	68.18	69.10	-12	10,733	-0.11%
2020/06/11	35	68.99	53	69.21	67.80	-18	10,583	-0.17%
2020/06/10	3	66.27	6	66.77	67.00	-3	10,270	-0.03%
2020/06/09	14	66.28	2	66.60	66.00	12	10,382	0.12%
2020/06/08	0	0.00	8.6	66.83	66.80	-8.6	10,395	-0.08%
2020/06/05	8	66.06	2	66.05	66.30	6	10,372	0.06%
2020/06/04	10	66.53	11	66.67	66.40	-1	10,458	-0.01%
2020/06/03	31	66.27	11	66.30	66.10	20	10,478	0.19%
2020/06/02	11	65.00	29	65.08	65.10	-18	10,380	-0.17%
2020/06/01	2	64.30	60	64.53	64.20	-58	10,357	-0.56%
2020/05/29	0	0.00	65	63.24	64.50	-65	10,339	-0.63%
2020/05/28	49	61.61	7	61.60	61.50	42	10,282	0.41%
2020/05/27	4	62.08	9	62.16	62.00	-5	10,402	-0.05%
2020/05/26	19	62.04	9	62.17	62.00	10	10,471	0.10%
2020/05/25	9	61.07	4	61.05	61.50	5	10,386	0.05%
2020/05/22	27	60.61	0	0.00	60.70	27	10,385	0.26%
2020/05/21	22	60.85	0	0.00	60.60	22	10,324	0.21%
2020/05/20	36	61.07	1	61.20	61.00	35	10,203	0.34%
2020/05/19	13	62.03	7	62.30	61.10	6	10,136	0.06%
2020/05/18	8	62.90	1	62.50	63.00	7	9,912	0.07%
2020/05/15	174	62.82	10	62.96	62.60	164	9,872	1.66%	大買/鉅額交易
2020/05/14	40.2	65.80	3	65.90	66.00	37.2	9,435	0.39%
2020/05/13	111.1	66.27	5	66.42	66.50	106.1	9,364	1.13%	大買/鉅額交易
2020/05/12	4	66.25	9	66.30	66.00	-5	9,318	-0.05%
2020/05/11	5.9	66.90	5	67.00	66.90	0.9	9,223	0.01%
2020/05/08	3	66.03	10	66.00	66.30	-7	9,157	-0.08%
2020/05/07	9	65.30	1	65.60	65.30	8	9,155	0.09%
2020/05/06	5	64.90	0	0.00	65.00	5	9,143	0.05%
2020/05/05	1.2	65.33	4	65.48	65.30	-2.8	9,168	-0.03%
2020/05/04	5	65.06	4	64.93	64.90	1	9,171	0.01%
2020/04/30	4	66.18	3	66.17	66.10	1	9,167	0.01%
2020/04/29	21	66.14	2	66.15	65.50	19	9,145	0.21%
2020/04/28	5	65.70	3	65.77	65.90	2	9,085	0.02%
2020/04/27	2	65.30	32	65.76	65.40	-30	9,228	-0.33%
2020/04/24	2	64.70	7	64.66	64.70	-5	9,151	-0.05%
2020/04/23	3	63.30	2	64.15	64.40	1	9,083	0.01%
2020/04/22	8	63.13	3	63.10	63.10	5	8,999	0.06%
2020/04/21	3.1	64.07	10	63.87	63.20	-6.9	8,908	-0.08%
2020/04/20	6	64.77	1	64.40	64.40	5	8,809	0.06%
2020/04/17	23	64.96	3	65.43	65.10	20	8,824	0.23%
2020/04/16	11	64.95	17	64.86	65.00	-6	8,673	-0.07%
2020/04/15	2	64.45	3	64.73	64.80	-1	8,597	-0.01%
2020/04/14	3	63.17	22	63.46	63.70	-19	8,529	-0.22%
2020/04/13	11	62.11	5	62.36	62.00	6	8,480	0.07%
2020/04/10	11	61.80	0	0.00	62.00	11	8,483	0.13%
2020/04/09	9	63.06	0	0.00	61.80	9	8,497	0.11%
2020/04/08	15	61.91	2	62.35	62.50	13	8,461	0.15%
2020/04/07	1	61.80	2	62.50	61.80	-1	8,374	-0.01%
2020/04/06	0	0.00	6	60.88	61.60	-6	8,244	-0.07%
2020/04/01	0	0.00	3	58.50	58.40	-3	8,028	-0.04%
2020/03/31	16	58.59	1	59.70	58.00	15	7,929	0.19%
2020/03/30	3	59.57	2	58.55	59.30	1	7,705	0.01%
2020/03/27	3	60.47	24	60.48	60.10	-21	7,575	-0.28%
2020/03/26	3	54.20	8	55.03	55.10	-5	7,245	-0.07%
2020/03/25	3	55.17	2	55.20	54.90	1	7,265	0.01%
2020/03/24	0	0.00	10	51.42	51.90	-10	7,242	-0.14%
2020/03/23	7	49.19	1	49.20	48.20	6	7,341	0.08%
2020/03/20	2.1	52.04	0	0.00	51.80	2.1	7,335	0.03%
2020/03/19	5	49.02	2	47.68	48.10	3	7,245	0.04%
2020/03/18	1	50.70	0.1	50.40	50.30	0.9	7,137	0.01%
2020/03/17	2.2	51.64	5	50.90	50.70	-2.8	7,143	-0.04%
2020/03/16	7	53.93	1	53.30	52.60	6	7,083	0.08%
2020/03/13	5	54.50	5	54.44	55.30	0	7,017	0.00%
2020/03/12	2	57.50	6	58.37	56.80	-4	6,839	-0.06%
2020/03/11	5.2	59.88	1	60.60	59.40	4.2	6,756	0.06%
2020/03/10	1	59.90	14	61.09	60.30	-13	6,727	-0.19%
2020/03/09	5	60.34	17	61.89	61.30	-12	6,612	-0.18%
2020/03/06	2	61.45	3	62.00	61.30	-1	6,580	-0.02%
2020/03/05	4.1	62.41	4	62.90	62.90	0.1	6,605	0.00%
2020/03/04	0	0.00	2	61.80	61.60	-2	6,685	-0.03%
2020/03/03	1	61.00	3.3	61.44	61.00	-2.3	6,584	-0.03%
2020/03/02	12	60.44	7	61.20	60.30	5	6,503	0.08%
2020/02/27	2	63.20	1	62.80	62.70	1	6,430	0.02%
2020/02/26	2	64.70	2	64.20	64.20	0	6,378	0.00%
2020/02/25	0	0.00	1	63.80	64.70	-1	6,416	-0.02%
2020/02/24	2	64.80	0	0.00	64.50	2	6,523	0.03%
2020/02/21	1	65.50	0	0.00	65.50	1	6,652	0.02%
2020/02/19	0.3	66.50	3	66.80	66.70	-2.7	6,893	-0.04%
2020/02/18	10	64.90	14	65.68	66.00	-4	6,983	-0.06%
2020/02/17	0	0.00	2	65.50	65.80	-2	7,238	-0.03%
2020/02/14	3	65.77	26	66.03	66.20	-23	7,735	-0.30%
2020/02/13	0	0.00	3	65.97	65.40	-3	8,226	-0.04%
2020/02/12	5	65.56	0	0.00	65.30	5	8,661	0.06%
2020/02/11	3	64.83	0	0.00	65.50	3	9,655	0.03%
2020/02/07	3	65.40	3	65.40	65.30	0	9,618	0.00%
2020/02/06	0	0.00	115	65.14	66.60	-115	9,648	-1.19%	大賣/鉅額交易
2020/02/05	3	64.80	21	64.68	64.80	-18	9,685	-0.19%
2020/02/04	0	0.00	22	64.21	64.80	-22	9,735	-0.23%
2020/02/03	5	64.04	35	64.27	63.90	-30	9,818	-0.31%
2020/01/31	11	62.89	9.5	64.00	63.60	1.5	9,843	0.02%
2020/01/30	25	62.79	13.2	64.00	62.80	11.8	9,970	0.12%
2020/01/20	30	68.02	0	0.00	68.00	30	9,796	0.31%
2020/01/17	2	68.10	3	67.90	67.90	-1	9,809	-0.01%
2020/01/16	3	68.13	0	0.00	68.00	3	9,812	0.03%
2020/01/15	2	68.90	0	0.00	68.20	2	9,888	0.02%
2020/01/14	5	68.84	6	69.10	69.10	-1	9,932	-0.01%
2020/01/13	2	68.30	33	69.00	69.20	-31	9,978	-0.31%
2020/01/10	10	67.00	6	67.00	67.00	4	10,257	0.04%
2020/01/09	5	67.52	2	67.35	67.40	3	10,402	0.03%
2020/01/08	9	67.52	5	67.66	67.70	4	10,386	0.04%
2020/01/07	24	67.88	16	68.23	68.30	8	10,325	0.08%
2020/01/06	3	66.97	1	66.70	66.80	2	10,281	0.02%
2020/01/03	12	68.86	1	68.10	68.20	11	10,280	0.11%
2020/01/02	3	68.70	5	68.38	68.60	-2	10,267	-0.02%
2019/12/31	0	0.00	5	68.50	68.40	-5	10,309	-0.05%
2019/12/30	2	69.05	1	68.80	68.80	1	10,280	0.01%
2019/12/27	8	69.56	8	69.41	69.40	0	10,289	0.00%
2019/12/26	18	69.02	0	0.00	69.20	18	10,324	0.17%
2019/12/25	2	69.20	3	69.30	69.30	-1	10,395	-0.01%
2019/12/24	2	69.35	1	69.80	69.20	1	10,415	0.01%
2019/12/23	2.6	69.85	16	70.03	69.80	-13.4	10,403	-0.13%
2019/12/20	2	70.15	2	70.40	70.10	0	10,393	0.00%
2019/12/19	6	70.25	17	70.28	70.20	-11	10,340	-0.11%
2019/12/18	15	70.53	43	70.86	71.10	-28	10,264	-0.27%
2019/12/17	4.2	69.16	2	69.60	69.80	2.2	10,110	0.02%
2019/12/16	2	68.95	4	69.65	68.70	-2	10,061	-0.02%
2019/12/13	4	68.60	5	68.72	68.80	-1	10,081	-0.01%
2019/12/12	1	69.40	14	69.45	69.00	-13	10,022	-0.13%
2019/12/11	2	67.85	3	68.70	68.70	-1	9,921	-0.01%
2019/12/10	0	0.00	3	68.67	68.90	-3	9,860	-0.03%
2019/12/09	3	68.67	0	0.00	68.40	3	9,870	0.03%
2019/12/06	3	69.03	0.1	68.80	69.00	2.9	9,834	0.03%
2019/12/05	5	69.22	2	69.10	68.80	3	9,812	0.03%
2019/12/04	3	68.70	3	69.10	69.00	0	9,768	0.00%
2019/12/03	6	68.48	15	69.13	69.10	-9	9,735	-0.09%
2019/12/02	2	67.50	4	67.35	67.50	-2	9,595	-0.02%
2019/11/29	10	68.21	5	68.24	68.00	5	9,533	0.05%
2019/11/28	6.1	69.32	13	69.39	69.50	-6.9	9,419	-0.07%
2019/11/27	4	69.68	3	69.87	69.70	1	9,548	0.01%
2019/11/26	3	70.43	2	70.20	70.20	1	9,489	0.01%
2019/11/25	4.5	70.02	6	70.02	69.90	-1.5	9,335	-0.02%
2019/11/22	5	71.22	4	70.90	70.80	1	9,321	0.01%
2019/11/21	3.8	70.70	9	70.43	71.30	-5.2	9,256	-0.06%
2019/11/20	1	70.60	4.2	70.95	71.00	-3.2	9,097	-0.03%
2019/11/19	6	70.53	8	70.55	70.70	-2	8,977	-0.02%
2019/11/18	6	70.23	4	70.23	70.00	2	8,747	0.02%
2019/11/15	4.1	69.92	5	69.84	69.80	-0.9	8,659	-0.01%
2019/11/14	17	70.06	8	70.28	70.00	9	8,545	0.11%
2019/11/13	3	69.53	36	69.61	70.00	-33	8,312	-0.40%
2019/11/12	7	67.96	25	68.20	68.60	-18	7,853	-0.23%
2019/11/11	23.1	67.13	23	67.26	66.70	0.1	7,394	0.00%
2019/11/08	26	65.19	108.2	66.38	67.30	-82.2	7,023	-1.17%	大賣/
2019/11/07	1	61.30	2	60.90	61.20	-1	6,158	-0.02%
2019/11/06	2	60.80	3	60.83	61.30	-1	6,163	-0.02%
2019/11/05	2	60.90	2	61.05	61.00	0	6,181	0.00%
2019/11/04	2	61.10	18	60.88	61.10	-16	6,224	-0.26%
2019/11/01	7	59.86	10	60.20	60.20	-3	6,196	-0.05%
2019/10/31	3	59.30	23	59.74	59.30	-20	6,190	-0.32%
2019/10/30	11	60.33	4	60.13	60.40	7	6,095	0.11%
2019/10/29	6	60.65	16	60.79	60.70	-10	6,217	-0.16%
2019/10/28	0	0.00	8	59.84	59.80	-8	6,159	-0.13%
2019/10/25	1	59.60	21	59.52	59.60	-20	6,204	-0.32%
2019/10/24	1	58.90	9	59.11	59.30	-8	6,228	-0.13%
2019/10/23	2	58.95	7	59.17	59.20	-5	6,267	-0.08%
2019/10/22	12	58.76	15	59.16	58.50	-3	6,216	-0.05%
2019/10/21	3	58.43	1	58.00	58.30	2	6,157	0.03%
2019/10/18	48	58.90	67	58.18	58.00	-19	6,074	-0.31%
2019/10/17	10	56.76	21	56.52	57.30	-11	5,714	-0.19%
2019/10/16	0	0.00	1	55.30	55.50	-1	5,511	-0.02%
2019/10/15	1	55.20	2	55.15	55.10	-1	5,528	-0.02%
2019/10/14	2	55.00	4.2	55.12	55.00	-2.2	5,583	-0.04%
2019/10/09	1	54.50	0	0.00	54.00	1	5,533	0.02%
2019/10/08	2	55.35	0	0.00	55.10	2	5,520	0.04%
2019/10/07	3	55.47	4	55.33	55.50	-1	5,520	-0.02%
2019/10/04	0	0.00	1	54.30	54.40	-1	5,464	-0.02%
2019/10/03	3	54.43	0	0.00	54.60	3	5,499	0.05%
2019/10/02	12	54.79	2	54.60	54.90	10	5,516	0.18%
2019/10/01	5	54.40	4	54.65	54.80	1	5,504	0.02%
2019/09/27	3	54.00	5	54.20	54.00	-2	5,447	-0.04%
2019/09/26	0	0.00	4	54.20	54.70	-4	5,459	-0.07%
2019/09/25	3	54.37	1	54.30	54.70	2	5,464	0.04%
2019/09/24	4	55.13	4	54.98	55.00	0	5,499	0.00%
2019/09/23	5	54.50	0	0.00	54.50	5	5,470	0.09%
2019/09/20	0	0.00	2	54.55	54.60	-2	5,506	-0.04%
2019/09/19	7	54.50	5	54.50	54.60	2	5,456	0.04%
2019/09/18	11	54.35	2	54.50	54.70	9	5,436	0.17%
2019/09/17	1	53.70	3	53.60	53.90	-2	5,345	-0.04%
2019/09/16	2	53.50	23	53.30	53.50	-21	5,421	-0.39%
2019/09/12	2	53.40	59	53.30	53.40	-57	5,472	-1.04%
2019/09/11	26	53.01	1	52.50	53.00	25	5,504	0.45%
2019/09/10	1	52.50	12	52.32	52.30	-11	5,466	-0.20%
2019/09/09	1	53.00	0	0.00	52.90	1	5,468	0.02%
2019/09/06	0	0.00	2	52.85	52.80	-2	5,458	-0.04%
2019/09/05	1	52.50	4	52.60	52.70	-3	5,431	-0.06%
2019/09/04	0	0.00	12	52.29	52.40	-12	5,497	-0.22%
2019/09/03	7	52.00	3	52.07	51.90	4	5,541	0.07%
2019/09/02	115	52.78	1	52.90	52.20	114	5,567	2.05%	大買/鉅額交易
2019/08/30	0	0.00	35	51.87	52.40	-35	5,581	-0.63%
2019/08/29	12	50.30	8	50.33	50.20	4	5,415	0.07%
2019/08/28	1	50.40	0	0.00	50.50	1	5,400	0.02%
2019/08/27	0	0.00	3	50.40	50.40	-3	5,391	-0.06%
2019/08/26	1	50.00	1	50.30	50.00	0	5,427	0.00%
2019/08/23	6.1	50.83	0	0.00	50.70	6.1	5,469	0.11%
2019/08/22	12	51.12	2	51.10	51.10	10	5,556	0.18%
2019/08/21	2	51.30	2	51.30	51.30	0	5,627	0.00%
2019/08/20	3	51.40	0	0.00	51.10	3	5,617	0.05%
2019/08/19	0	0.00	12	51.30	51.50	-12	5,590	-0.21%
2019/08/16	11	50.45	17	51.14	51.00	-6	5,592	-0.11%
2019/08/15	4	49.99	1	50.10	50.10	3	5,512	0.05%
2019/08/14	5.1	51.07	9	51.11	50.70	-3.9	5,523	-0.07%
2019/08/13	12	50.59	0	0.00	50.50	12	5,505	0.22%
2019/08/12	2	49.90	19	50.56	50.60	-17	5,493	-0.31%
2019/08/08	2	48.15	0	0.00	48.00	2	5,414	0.04%
2019/08/07	8	48.07	2	48.10	48.00	6	5,477	0.11%
2019/08/06	4	47.45	0	0.00	47.70	4	5,537	0.07%
2019/08/05	7	48.74	1	48.30	48.45	6	5,533	0.11%
2019/08/02	18	49.76	0	0.00	49.70	18	5,541	0.32%
2019/08/01	25	50.92	2	50.75	50.80	23	5,735	0.40%
2019/07/31	8	51.75	40	51.90	50.90	-32	6,001	-0.53%
2019/07/30	10	56.05	1	56.60	56.00	9	5,782	0.16%
2019/07/29	0	0.00	1	57.00	57.00	-1	5,768	-0.02%
2019/07/26	2	57.45	11	57.15	57.50	-9	5,731	-0.16%
2019/07/25	3	56.70	11	57.15	57.40	-8	5,669	-0.14%
2019/07/24	0	0.00	2	56.20	56.10	-2	5,675	-0.04%
2019/07/23	2	55.90	4	55.90	55.90	-2	5,669	-0.04%
2019/07/22	1	55.60	0	0.00	55.80	1	5,704	0.02%
2019/07/19	5	55.80	1	55.60	55.60	4	5,719	0.07%
2019/07/18	1	55.80	2	55.30	55.20	-1	5,809	-0.02%
2019/07/17	3	55.47	0	0.00	55.40	3	5,893	0.05%
2019/07/16	0	0.00	11	55.94	56.30	-11	5,932	-0.19%
2019/07/15	3	55.10	0	0.00	55.00	3	6,042	0.05%
2019/07/11	4	55.30	7	55.41	55.50	-3	6,804	-0.04%
2019/07/10	6	54.50	0	0.00	54.70	6	7,505	0.08%
2019/07/09	3	55.10	1	54.60	54.50	2	7,637	0.03%
2019/07/08	1	55.00	3	55.13	55.10	-2	7,647	-0.03%
2019/07/05	0	0.00	6	55.03	55.10	-6	7,660	-0.08%
2019/07/04	0	0.00	2	54.70	54.70	-2	7,710	-0.03%
2019/07/03	7	54.50	2	54.60	54.50	5	7,790	0.06%
2019/07/02	3	54.43	0	0.00	54.60	3	7,808	0.04%
2019/07/01	3	54.40	2	54.50	54.50	1	7,840	0.01%
2019/06/28	2	53.90	0	0.00	53.70	2	7,830	0.03%
2019/06/27	3	54.47	3	54.33	54.30	0	7,899	0.00%
2019/06/26	0	0.00	6	53.98	54.00	-6	7,916	-0.08%
2019/06/25	6	53.95	0	0.00	53.70	6	7,976	0.08%
2019/06/24	2	53.70	0	0.00	54.20	2	8,010	0.02%
2019/06/21	21	53.93	3	53.60	53.70	18	8,018	0.22%
2019/06/20	8	53.75	0	0.00	54.10	8	7,932	0.10%
2019/06/19	1	52.90	6	53.30	53.40	-5	7,889	-0.06%
2019/06/18	1	52.00	0	0.00	52.20	1	7,844	0.01%
2019/06/17	1	52.30	2	52.50	52.20	-1	7,877	-0.01%
2019/06/14	2	51.90	25	52.00	52.00	-23	7,892	-0.29%
2019/06/13	0	0.00	1	51.70	51.50	-1	7,969	-0.01%
2019/06/12	0	0.00	44	51.65	52.20	-44	8,383	-0.52%
2019/06/11	0	0.00	20	50.60	50.50	-20	8,308	-0.24%
2019/06/10	4	50.35	2	50.30	50.30	2	8,293	0.02%
2019/06/06	23	50.32	0	0.00	50.00	23	8,306	0.28%
2019/06/05	0	0.00	3	51.00	51.00	-3	8,423	-0.04%
2019/06/04	33	50.73	0	0.00	50.70	33	8,466	0.39%
2019/06/03	3	51.10	0	0.00	51.20	3	8,513	0.04%
2019/05/31	1	51.00	37	51.81	51.50	-36	8,517	-0.42%
2019/05/30	2	49.60	4	50.53	51.10	-2	8,440	-0.02%
2019/05/29	5	49.21	1	49.30	49.40	4	8,432	0.05%
2019/05/28	32	50.50	0	0.00	50.00	32	8,395	0.38%
2019/05/24	1	50.40	3	50.50	50.50	-2	8,474	-0.02%
2019/05/23	7	50.07	1	50.20	50.10	6	8,582	0.07%
2019/05/21	5	50.70	1	50.50	50.40	4	8,804	0.05%
2019/05/20	1	50.40	1	50.60	50.50	0	8,846	0.00%
2019/05/17	2	49.93	12	50.25	49.95	-10	8,864	-0.11%
2019/05/16	4	50.04	0	0.00	49.95	4	8,820	0.05%
2019/05/14	1	50.80	0	0.00	50.80	1	8,743	0.01%
2019/05/13	1	51.10	0	0.00	51.70	1	8,680	0.01%
2019/05/10	3	51.70	3	51.73	51.70	0	8,645	0.00%
2019/05/09	41	52.01	5	52.02	52.00	36	8,585	0.42%
2019/05/08	18	53.79	26	54.17	53.50	-8	8,315	-0.10%
2019/05/07	1	57.70	0	0.00	57.20	1	8,026	0.01%
2019/05/06	10	58.08	1	58.40	57.00	9	8,125	0.11%
2019/05/03	2	59.25	0	0.00	59.40	2	7,979	0.03%
2019/05/02	4	58.60	1	58.60	58.60	3	7,931	0.04%
2019/04/30	4	58.05	3	57.93	58.30	1	7,912	0.01%
2019/04/26	0	0.00	2	59.20	58.80	-2	7,833	-0.03%
2019/04/25	3	58.97	3.8	59.04	59.20	-0.8	7,834	-0.01%
2019/04/24	5.1	60.02	3	59.77	59.40	2.1	7,862	0.03%
2019/04/23	8	58.81	7	58.54	59.10	1	7,782	0.01%
2019/04/22	15	59.29	3	59.07	58.90	12	7,733	0.16%
2019/04/19	13	60.74	3	59.60	60.10	10	7,713	0.13%
2019/04/18	17	62.09	3	61.87	60.90	14	7,671	0.18%
2019/04/17	25	62.86	11	62.70	61.10	14	7,539	0.19%
2019/04/16	37	58.94	67	59.03	60.90	-30	7,192	-0.42%
2019/04/15	14	54.82	9	54.93	55.50	5	6,540	0.08%
2019/04/12	5	53.92	2	53.95	53.80	3	6,451	0.05%
2019/04/11	3	54.40	5	53.72	53.60	-2	6,445	-0.03%
2019/04/10	1	53.80	3.2	54.20	54.20	-2.2	6,413	-0.03%
2019/04/09	4	53.63	74	53.71	54.30	-70	6,410	-1.09%
2019/04/08	6.1	53.13	4	53.33	53.30	2.1	6,352	0.03%
2019/04/03	75	52.60	0	0.00	52.70	75	6,299	1.19%
2019/04/02	0	0.00	5	53.32	53.00	-5	6,261	-0.08%
2019/04/01	13	53.05	5.1	53.10	53.00	7.9	6,228	0.13%
2019/03/29	1	53.40	2	53.00	53.30	-1	6,099	-0.02%
2019/03/28	3	52.77	36.9	52.73	53.00	-33.9	6,067	-0.56%
2019/03/27	2	52.50	25	52.60	52.50	-23	6,037	-0.38%
2019/03/26	0	0.00	3	51.93	52.00	-3	5,996	-0.05%
2019/03/25	2	51.40	4	51.30	51.40	-2	5,977	-0.03%
2019/03/22	1.7	52.10	2	52.40	52.10	-0.3	5,960	-0.01%
2019/03/21	31	51.80	0	0.00	51.80	31	5,968	0.52%
2019/03/20	2	51.90	3	51.90	52.10	-1	5,968	-0.02%
2019/03/19	1	52.10	0	0.00	52.10	1	5,944	0.02%
2019/03/18	3	51.53	3	51.83	51.90	0	5,967	0.00%
2019/03/15	48	51.70	5	52.20	52.40	43	5,896	0.73%
2019/03/14	6	54.63	9	54.44	54.20	-3	5,474	-0.05%
2019/03/13	5.1	54.60	18	54.83	54.90	-12.9	5,595	-0.23%
2019/03/12	4	54.90	19.1	55.02	54.90	-15.1	5,551	-0.27%
2019/03/11	27	53.74	6	53.38	53.90	21	5,506	0.38%
2019/03/08	1	52.50	62	52.70	52.50	-61	5,387	-1.13%
2019/03/07	0	0.00	12	52.53	52.40	-12	5,432	-0.22%
2019/03/06	7	52.67	3	52.40	52.40	4	5,427	0.07%
2019/03/05	4	51.60	3	52.27	52.30	1	5,536	0.02%
2019/03/04	20	51.80	0	0.00	51.80	20	5,537	0.36%
2019/02/27	60	52.51	8	52.40	52.80	52	5,499	0.95%
2019/02/26	8	53.15	3	53.47	53.00	5	5,490	0.09%
2019/02/25	2	53.20	3	53.33	53.70	-1	5,416	-0.02%
2019/02/22	0	0.00	1	52.90	52.90	-1	5,346	-0.02%
2019/02/21	11	52.50	0	0.00	52.50	11	5,238	0.21%
2019/02/20	4	52.40	29	52.37	52.50	-25	5,169	-0.48%
2019/02/19	5	51.62	63	51.89	51.50	-58	5,040	-1.15%
2019/02/18	11	51.25	0	0.00	51.20	11	5,006	0.22%
2019/02/14	3	51.20	2	50.60	50.60	1	5,132	0.02%
2019/02/13	14	50.83	0	0.00	50.70	14	5,154	0.27%
2019/02/12	7	50.79	1	50.40	51.00	6	5,228	0.11%
2019/02/11	53	51.12	150	51.73	51.00	-97	5,259	-1.84%	大賣/
2019/01/30	0	0.00	1	51.80	51.80	-1	5,336	-0.02%
2019/01/29	0	0.00	23	50.90	51.40	-23	5,462	-0.42%
2019/01/28	5	51.50	43	51.68	51.50	-38	5,462	-0.70%
2019/01/25	2	49.78	7	50.54	51.00	-5	5,457	-0.09%
2019/01/24	0	0.00	48	49.10	49.00	-48	5,331	-0.90%
2019/01/22	0	0.00	3	49.12	49.00	-3	5,401	-0.06%
2019/01/21	0	0.00	19	49.30	49.00	-19	5,495	-0.35%
2019/01/18	2	48.70	5	48.93	48.95	-3	5,526	-0.05%
2019/01/16	4	48.84	1	48.90	48.90	3	5,539	0.05%
2019/01/15	0	0.00	2	48.50	48.90	-2	5,593	-0.04%
2019/01/14	2	48.03	2	48.05	48.15	0	5,570	0.00%
2019/01/11	2	48.33	0	0.00	48.10	2	5,548	0.04%
2019/01/10	15	47.67	9	48.39	48.50	6	5,474	0.11%
2019/01/09	85	47.90	1	48.20	48.00	84	5,422	1.55%
2019/01/08	41	47.24	0	0.00	47.40	41	5,403	0.76%
2019/01/07	9	48.62	0	0.00	48.50	9	5,269	0.17%
2019/01/04	55.2	48.51	8	48.50	48.50	47.2	5,286	0.89%
2019/01/03	30	49.47	8	49.51	49.60	22	5,461	0.40%
2019/01/02	2	50.30	0	0.00	50.20	2	5,502	0.04%
2018/12/28	0	0.00	7	50.93	51.40	-7	5,510	-0.13%
2018/12/27	33	50.14	3	50.33	50.40	30	5,535	0.54%
2018/12/26	33	49.96	24	50.00	49.70	9	5,629	0.16%
2018/12/25	23	49.27	0	0.00	49.90	23	5,676	0.41%
2018/12/24	24	49.65	0	0.00	50.60	24	5,738	0.42%
2018/12/22	1	49.90	0	0.00	49.95	1	5,790	0.02%
2018/12/20	4	50.00	3	50.43	49.90	1	6,148	0.02%
2018/12/18	1	50.60	0	0.00	50.70	1	6,314	0.02%
2018/12/14	3	50.50	0	0.00	50.70	3	6,565	0.05%
2018/12/13	3	51.50	3	51.63	51.70	0	6,571	0.00%
2018/12/12	3	51.27	62	51.01	51.20	-59	6,605	-0.89%
2018/12/11	2	50.00	2	50.30	50.30	0	6,679	0.00%
2018/12/10	22.2	49.77	0	0.00	49.80	22.2	6,949	0.32%
2018/12/07	0	0.00	9	50.74	50.80	-9	6,982	-0.13%
2018/12/06	49	50.79	1	50.30	50.10	48	7,050	0.68%
2018/12/05	0	0.00	1	53.00	52.90	-1	6,990	-0.01%
2018/12/04	1	53.80	2	54.10	53.80	-1	7,131	-0.01%
2018/12/03	1	53.50	2	53.90	54.10	-1	7,168	-0.01%
2018/11/30	3	52.73	1	53.50	52.30	2	7,220	0.03%
2018/11/29	0	0.00	1	52.40	52.40	-1	7,230	-0.01%
2018/11/28	1	52.40	4.1	53.15	53.00	-3.1	7,195	-0.04%
2018/11/27	0	0.00	20	50.80	51.30	-20	7,127	-0.28%
2018/11/26	0	0.00	7	50.56	50.80	-7	7,191	-0.10%
2018/11/23	23	49.90	0	0.00	49.70	23	7,236	0.32%
2018/11/22	0	0.00	5	50.80	50.10	-5	7,204	-0.07%
2018/11/21	1.1	50.66	0	0.00	51.20	1.1	7,211	0.02%
2018/11/20	1	51.80	10	52.10	51.60	-9	7,199	-0.13%
2018/11/19	0	0.00	74	52.27	52.50	-74	7,236	-1.02%
2018/11/16	0	0.00	1	50.80	51.00	-1	7,258	-0.01%
2018/11/14	0	0.00	2	50.70	50.70	-2	7,347	-0.03%
2018/11/13	4	48.51	0	0.00	51.20	4	7,356	0.05%
2018/11/12	0	0.00	2	51.20	51.10	-2	7,337	-0.03%
2018/11/09	2	51.70	1	51.80	52.20	1	7,313	0.01%
2018/11/08	1	51.70	1	51.60	51.90	0	7,210	0.00%
2018/11/07	1	51.10	0.2	51.50	51.30	0.8	7,148	0.01%
2018/11/06	42.1	53.38	0	0.00	51.90	42.1	7,093	0.59%
2018/11/05	34	54.43	0	0.00	54.40	34	7,198	0.47%
2018/11/02	31	54.97	1	55.10	55.40	30	7,214	0.42%
2018/11/01	0	0.00	0.3	56.00	56.00	-0.3	7,235	0.00%
2018/10/31	2	55.40	10	55.50	56.30	-8	7,286	-0.11%
2018/10/30	11	54.34	0	0.00	54.40	11	7,357	0.15%
2018/10/29	0	0.00	1	57.20	55.30	-1	7,450	-0.01%
2018/10/24	0	0.00	5	55.34	54.60	-5	7,636	-0.07%
2018/10/23	2	54.50	0	0.00	54.00	2	7,746	0.03%
2018/10/22	1	57.00	0	0.00	56.90	1	7,885	0.01%
2018/10/19	0	0.00	5	57.22	57.50	-5	8,008	-0.06%
2018/10/18	0	0.00	1	57.10	57.20	-1	8,069	-0.01%
2018/10/17	2	57.55	42	58.12	56.80	-40	8,128	-0.49%
2018/10/16	1	55.20	16	56.90	56.80	-15	8,138	-0.18%
2018/10/12	58	53.24	3	53.00	53.90	55	8,204	0.67%
2018/10/11	3.1	54.15	21	54.25	53.80	-17.9	8,194	-0.22%
2018/10/09	2	60.05	2	59.80	59.60	0	8,068	0.00%
2018/10/08	4	61.05	0	0.00	60.60	4	8,084	0.05%
2018/10/05	0	0.00	5	60.64	61.30	-5	8,095	-0.06%
2018/10/03	0	0.00	4	60.63	60.50	-4	7,961	-0.05%
2018/10/01	0	0.00	15	61.90	61.70	-15	7,920	-0.19%
2018/09/28	8	60.34	0	0.00	61.10	8	7,917	0.10%
2018/09/27	8.2	60.73	5	60.92	60.90	3.2	7,811	0.04%
2018/09/26	17.2	62.10	0	0.00	62.10	17.2	7,624	0.22%
2018/09/25	0	0.00	7	64.53	64.20	-7	7,483	-0.09%
2018/09/21	6	62.75	3	63.70	65.10	3	7,541	0.04%
2018/09/19	0	0.00	2.4	65.05	65.50	-2.4	7,535	-0.03%
2018/09/18	0	0.00	2	64.60	64.90	-2	7,627	-0.03%
2018/09/17	6	65.57	4	65.38	65.80	2	7,730	0.03%
2018/09/14	4	65.60	41	65.40	65.60	-37	7,751	-0.48%
2018/09/13	3.2	60.85	1	60.60	60.90	2.2	7,565	0.03%
2018/09/12	2	59.80	4	59.80	60.10	-2	7,568	-0.03%
2018/09/11	5	59.18	1	59.60	59.90	4	7,571	0.05%
2018/09/10	2	59.05	0	0.00	58.80	2	7,639	0.03%
2018/09/07	2	61.15	36	61.68	61.20	-34	7,704	-0.44%
2018/09/06	3	62.90	2	62.90	62.50	1	7,709	0.01%
2018/09/05	18	64.02	3	63.90	63.90	15	7,699	0.19%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	4	65.48	0	0.00	65.20	4	7,769	0.05%
2018/08/31	1	64.90	1	64.80	66.20	0	7,945	0.00%
2018/08/30	18	64.82	0	0.00	64.50	18	7,987	0.23%
2018/08/29	1	66.00	5	65.98	66.00	-4	8,020	-0.05%
2018/08/28	2	65.10	7	65.39	65.20	-5	8,081	-0.06%
2018/08/24	5	63.36	0	0.00	63.70	5	8,186	0.06%
2018/08/23	6	63.90	0	0.00	64.20	6	8,431	0.07%
2018/08/22	4	64.48	0	0.00	64.50	4	8,521	0.05%
2018/08/21	4	64.55	0	0.00	64.30	4	8,490	0.05%
2018/08/20	0	0.00	4	65.77	65.60	-4	8,393	-0.05%
2018/08/17	11	65.69	0	0.00	65.40	11	8,433	0.13%
2018/08/16	1	65.90	3	67.10	66.50	-2	8,397	-0.02%
2018/08/15	27	67.28	21	67.43	67.20	6	8,421	0.07%
2018/08/14	2	68.10	1	68.30	68.50	1	8,448	0.01%
2018/08/13	1	68.60	1	68.70	67.80	0	8,510	0.00%
2018/08/10	0	0.00	28.2	68.72	69.00	-28.2	8,628	-0.33%
2018/08/07	3	66.77	3	66.50	66.60	0	8,454	0.00%
2018/08/06	3	65.73	3	65.70	66.00	0	8,446	0.00%
2018/08/03	2	66.35	11	65.97	66.70	-9	8,554	-0.11%
2018/08/02	2	66.75	0	0.00	66.60	2	8,514	0.02%
2018/08/01	8	67.65	2	67.50	67.50	6	8,558	0.07%
2018/07/31	2	67.35	22.2	67.53	68.10	-20.2	8,505	-0.24%
2018/07/30	5	66.08	5	66.54	66.50	0	8,359	0.00%
2018/07/27	9	68.78	61	68.91	69.20	-52	8,238	-0.63%
2018/07/26	6	67.75	14	68.14	67.90	-8	8,051	-0.10%
2018/07/25	12	68.53	18	68.89	68.70	-6	7,970	-0.08%
2018/07/24	11	68.97	6	69.18	69.10	5	7,906	0.06%
2018/07/23	8	69.18	3.8	69.15	69.30	4.2	7,861	0.05%
2018/07/20	7	67.90	3	68.27	68.40	4	7,839	0.05%
2018/07/19	11	67.64	9	67.56	67.30	2	7,779	0.03%
2018/07/18	15	67.19	20	67.18	67.20	-5	7,784	-0.06%
2018/07/17	1	65.80	61	65.52	66.70	-60	7,697	-0.78%
2018/07/16	1	64.30	2	64.90	65.30	-1	7,641	-0.01%
2018/07/13	1	63.60	4	64.00	64.00	-3	7,622	-0.04%
2018/07/12	0	0.00	2	63.10	63.10	-2	7,629	-0.03%
2018/07/11	18	62.72	1	62.60	62.60	17	7,681	0.22%
2018/07/10	0.2	63.80	2	63.60	63.80	-1.8	7,740	-0.02%
2018/07/09	2	62.80	0	0.00	62.90	2	7,748	0.03%
2018/07/06	20	62.45	0	0.00	62.40	20	7,827	0.26%
2018/07/05	11	62.65	0	0.00	63.10	11	7,836	0.14%
2018/07/04	4	63.38	1	63.40	63.40	3	7,894	0.04%
2018/07/03	0.3	63.00	1	63.20	63.00	-0.7	8,002	-0.01%
2018/07/02	4	62.68	3	62.80	62.70	1	8,029	0.01%
2018/06/29	0	0.00	11	62.55	62.70	-11	7,960	-0.14%
2018/06/28	25.4	61.09	1	61.00	60.90	24.4	7,855	0.31%
2018/06/27	8	62.24	1	62.00	62.00	7	7,719	0.09%
2018/06/26	4	62.58	3	63.07	62.10	1	7,654	0.01%
2018/06/25	29	64.20	0	0.00	63.80	29	7,524	0.39%
2018/06/22	2	65.05	1	65.00	65.00	1	7,433	0.01%
2018/06/21	2	66.70	2	67.20	66.00	0	7,359	0.00%
2018/06/20	1	67.00	1	66.40	67.00	0	7,443	0.00%
2018/06/19	3.2	65.35	0	0.00	65.30	3.2	7,395	0.04%
2018/06/15	6.4	66.25	0	0.00	66.20	6.4	7,276	0.09%
2018/06/14	1	66.70	0	0.00	66.50	1	7,127	0.01%
2018/06/13	5	66.98	1	67.10	66.70	4	7,133	0.06%
2018/06/12	1	67.50	1	67.90	67.30	0	7,456	0.00%
2018/06/11	2	67.50	1	67.60	67.80	1	7,380	0.01%
2018/06/08	43	68.03	5	68.60	67.90	38	7,316	0.52%
2018/06/07	7	67.87	3	67.77	67.80	4	7,122	0.06%
2018/06/06	4	68.23	10	68.36	68.50	-6	7,133	-0.08%
2018/06/05	18	66.98	9	67.09	67.30	9	7,043	0.13%
2018/06/04	1	66.60	3	66.13	66.60	-2	6,949	-0.03%
2018/06/01	6	64.90	7	64.36	64.90	-1	6,869	-0.01%
2018/05/31	7	64.43	6	64.77	63.30	1	6,838	0.01%
2018/05/30	3	65.17	0	0.00	65.00	3	6,577	0.05%
2018/05/29	0	0.00	4	66.23	66.00	-4	6,510	-0.06%
2018/05/28	2	65.90	1	66.00	66.00	1	6,483	0.02%
2018/05/25	6	65.83	2	65.80	66.10	4	6,495	0.06%
2018/05/24	27	64.86	7	64.61	65.00	20	6,445	0.31%
2018/05/23	15	65.13	7	65.00	65.00	8	6,377	0.13%
2018/05/22	3	65.07	1	65.00	65.00	2	6,467	0.03%
2018/05/21	8	64.88	0	0.00	65.00	8	6,557	0.12%
2018/05/18	18	65.15	12	65.18	65.00	6	6,557	0.09%
2018/05/17	3.1	67.50	0	0.00	67.20	3.1	6,511	0.05%
2018/05/16	2	66.70	0	0.00	66.60	2	6,523	0.03%
2018/05/14	3	67.30	12	67.30	67.50	-9	6,849	-0.13%
2018/05/11	8	67.26	3	67.10	67.00	5	6,863	0.07%
2018/05/10	0	0.00	1	68.80	68.60	-1	6,723	-0.01%
2018/05/09	3	68.40	4	69.05	68.90	-1	6,771	-0.01%
2018/05/08	5	70.08	0	0.00	70.00	5	6,748	0.07%
2018/05/03	17.2	70.52	5	70.08	70.70	12.2	7,117	0.17%
2018/05/02	1	71.00	0	0.00	71.00	1	7,220	0.01%
2018/04/30	0.2	69.60	0	0.00	69.50	0.2	7,218	0.00%
2018/04/27	1.2	68.45	0	0.00	68.70	1.2	7,337	0.02%
2018/04/26	2	68.30	1	69.00	68.30	1	7,428	0.01%
2018/04/25	2	68.41	0	0.00	68.60	2	7,458	0.03%
2018/04/24	4	69.48	0	0.00	69.10	4	7,537	0.05%
2018/04/23	0.3	70.40	0	0.00	70.40	0.3	7,618	0.00%
2018/04/19	0	0.00	2	69.90	69.50	-2	7,699	-0.03%
2018/04/18	2	69.30	0	0.00	69.10	2	7,853	0.03%
2018/04/17	2	69.45	1.2	69.83	69.00	0.8	7,917	0.01%
2018/04/16	16	70.86	4	71.20	70.30	12	7,869	0.15%
2018/04/13	1	71.60	0	0.00	71.10	1	7,902	0.01%
2018/04/12	2.4	71.80	0	0.00	71.50	2.4	7,967	0.03%
2018/04/11	1	71.80	0	0.00	71.80	1	7,980	0.01%
2018/04/10	1	72.00	0	0.00	71.80	1	8,034	0.01%
2018/04/03	8	72.03	0	0.00	72.00	8	7,974	0.10%
2018/04/02	2	72.95	0	0.00	72.80	2	7,947	0.03%
2018/03/31	1	73.10	0	0.00	73.00	1	7,978	0.01%
2018/03/29	2	72.85	0	0.00	72.60	2	8,048	0.02%
2018/03/27	0	0.00	3	73.90	73.80	-3	7,985	-0.04%
2018/03/26	3	72.70	2	73.50	73.50	1	8,013	0.01%
2018/03/23	3	73.37	0	0.00	73.50	3	8,130	0.04%
2018/03/21	1	74.60	0	0.00	74.50	1	8,290	0.01%
2018/03/19	2	74.90	0	0.00	75.50	2	8,424	0.02%
2018/03/16	5	74.18	1	74.20	76.10	4	8,395	0.05%
2018/03/14	4	76.38	1	76.80	76.50	3	8,309	0.04%
2018/03/13	0	0.00	1	77.00	77.30	-1	8,494	-0.01%
2018/03/12	2	77.40	3	76.73	77.40	-1	8,568	-0.01%
2018/03/09	0	0.00	25	74.60	75.00	-25	8,656	-0.29%
2018/03/07	1	74.00	0	0.00	74.00	1	8,931	0.01%
2018/02/23	1	74.80	3	75.43	75.60	-2	9,770	-0.02%
2018/02/22	6	74.22	0	0.00	73.70	6	9,939	0.06%
2018/02/21	1	73.50	2	75.05	76.00	-1	9,970	-0.01%
2018/02/12	4	73.15	0	0.00	72.30	4	10,052	0.04%
2018/02/09	27	71.72	24	70.93	73.40	3	10,206	0.03%
2018/02/08	7	72.36	0	0.00	72.00	7	10,208	0.07%
2018/02/07	5	74.70	1	73.50	73.60	4	10,332	0.04%
2018/02/06	9	73.21	6	74.35	71.50	3	10,314	0.03%
2018/02/05	5	77.70	3	77.10	77.00	2	10,248	0.02%
2018/02/02	1	77.10	1	77.00	77.60	0	10,482	0.00%
2018/02/01	8	77.66	0	0.00	77.00	8	10,459	0.08%
2018/01/31	4	78.75	0.3	79.00	79.00	3.7	10,408	0.04%
2018/01/30	9	80.26	19	81.35	79.90	-10	10,369	-0.10%
2018/01/29	0	0.00	1	78.50	78.50	-1	10,080	-0.01%
2018/01/26	8	78.25	0	0.00	78.40	8	10,063	0.08%
2018/01/24	6	77.43	0	0.00	77.60	6	9,969	0.06%
2018/01/22	1	76.20	2	77.15	77.40	-1	9,954	-0.01%
2018/01/19	1	76.70	6	77.00	77.30	-5	9,898	-0.05%
2018/01/18	1	77.30	4	77.18	76.70	-3	9,823	-0.03%
2018/01/17	4	76.58	10	76.63	77.10	-6	9,719	-0.06%
2018/01/16	2	75.10	3	75.30	75.50	-1	9,607	-0.01%
2018/01/15	2	74.90	4	75.03	75.10	-2	9,577	-0.02%
2018/01/12	4	74.48	8	74.80	75.10	-4	9,655	-0.04%
2018/01/11	1	71.60	8	72.35	72.50	-7	9,617	-0.07%
2018/01/10	1	71.70	32	72.49	72.50	-31	9,623	-0.32%
2018/01/09	1	72.20	5	72.16	72.20	-4	9,658	-0.04%
2018/01/08	3	72.03	1	72.10	72.00	2	9,577	0.02%
2018/01/05	13	71.85	4	71.88	72.00	9	9,559	0.09%
2018/01/04	20	71.77	2	72.20	71.90	18	9,572	0.19%
2018/01/03	8	72.50	9	72.42	72.60	-1	9,580	-0.01%
2018/01/02	4	71.70	15	72.08	72.10	-11	9,546	-0.12%