和碩 (4938)-臺銀-新竹券商分點個股進出

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
97.1
漲跌
▲0.7
漲幅
+0.73%
成交量
7,929張
產業
上市電腦週邊類股
1630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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/03	1	98.40	7	98.13	97.10	-6	13,267	-0.05%
2024/05/02	3	96.03	0.4	96.50	96.40	2.6	13,249	0.02%
2024/04/30	1	98.50	1	97.60	97.70	0	13,446	0.00%
2024/04/29	0	0.00	6	98.37	98.50	-6	13,451	-0.04%
2024/04/26	2	97.30	2	96.65	97.00	0	13,432	0.00%
2024/04/25	1	95.10	1	94.80	94.70	0	13,407	0.00%
2024/04/24	3	96.53	6	96.42	96.70	-3	13,360	-0.02%
2024/04/23	0	95.00	0	95.20	94.70	0	13,435	0.00%
2024/04/22	2	94.40	0.1	94.90	94.50	2	13,481	0.01%
2024/04/19	1.8	94.29	2.9	95.70	94.80	-1.2	13,453	-0.01%
2024/04/18	0.1	96.50	0	0.00	96.60	0.1	13,250	0.00%
2024/04/17	3.1	96.15	0	0.00	96.40	3.1	13,289	0.02%
2024/04/16	2.1	95.35	2.2	95.55	95.40	-0.1	13,217	0.00%
2024/04/15	0.1	98.80	8	99.43	98.70	-8	12,982	-0.06%
2024/04/12	12.2	99.07	10	98.30	98.30	2.2	12,865	0.02%
2024/04/11	0.6	99.61	4	100.60	101.50	-3.4	12,727	-0.03%
2024/04/10	4.1	100.99	4	101.62	101.00	0	12,741	0.00%
2024/04/09	2.1	100.99	5	100.80	100.50	-2.9	12,653	-0.02%
2024/04/08	1.1	99.97	15	100.13	101.00	-14	12,569	-0.11%
2024/04/03	3.1	97.73	0	0.00	97.40	3.1	12,409	0.02%
2024/04/02	10.6	98.44	1	99.00	98.30	9.6	12,352	0.08%
2024/04/01	8.4	98.92	2	98.20	97.50	6.4	12,444	0.05%
2024/03/29	6.2	100.38	7.2	101.75	102.00	-1.1	12,305	-0.01%
2024/03/28	3.4	99.49	0	100.77	99.70	3.4	11,794	0.03%
2024/03/27	6.4	97.57	1	98.30	98.40	5.4	11,473	0.05%
2024/03/26	8.4	97.92	9	99.51	97.80	-0.6	11,451	-0.01%
2024/03/25	5.3	101.50	2	100.50	101.50	3.3	11,190	0.03%
2024/03/22	34.6	102.02	21	102.36	102.00	13.6	10,988	0.12%
2024/03/21	45.7	102.34	26.5	103.44	104.50	19.2	10,738	0.18%
2024/03/20	34	105.41	37.7	104.75	103.50	-3.7	10,139	-0.04%
2024/03/19	33.5	96.72	20.4	97.60	100.00	13.1	8,878	0.15%
2024/03/18	2	89.55	5.2	90.37	91.00	-3.2	8,004	-0.04%
2024/03/15	2	88.25	2	89.15	89.10	0	7,842	0.00%
2024/03/14	2	88.60	1	88.20	88.60	1	7,682	0.01%
2024/03/13	1	89.50	7	90.16	89.90	-6	7,542	-0.08%
2024/03/12	3	85.90	11	86.33	87.50	-8	7,197	-0.11%
2024/03/11	0.1	85.40	0	0.00	85.10	0.1	7,121	0.00%
2024/03/08	4	85.85	1	85.50	85.30	3	7,116	0.04%
2024/03/07	0.2	85.90	0	0.00	85.40	0.2	7,063	0.00%
2024/03/06	1.3	85.79	1	86.50	86.50	0.3	6,997	0.00%
2024/03/05	1	85.59	1	86.00	86.50	0	7,064	0.00%
2024/03/04	4	85.73	4	86.03	86.00	0	7,086	0.00%
2024/03/01	0.1	85.15	2	85.55	84.90	-1.9	7,078	-0.03%
2024/02/29	0	0.00	1	85.20	85.50	-1	7,042	-0.01%
2024/02/26	1	85.60	1	85.60	85.60	0	6,928	0.00%
2024/02/23	0.3	86.77	2	86.45	85.90	-1.7	6,926	-0.02%
2024/02/22	0	0.00	30	86.74	86.60	-30	6,984	-0.43%
2024/02/21	0.2	85.50	16	85.60	85.90	-15.8	6,966	-0.23%
2024/02/20	0.3	85.30	0	0.00	85.50	0.3	7,099	0.00%
2024/02/19	0	0.00	4	84.90	84.80	-4	7,108	-0.06%
2024/02/15	2	83.60	1	83.40	83.70	1	7,308	0.01%
2024/02/05	16.3	84.39	6	84.50	84.50	10.3	7,268	0.14%
2024/02/02	1.2	83.75	0	0.00	84.30	1.2	7,266	0.02%
2024/02/01	0.1	83.60	0	0.00	84.10	0.1	7,299	0.00%
2024/01/31	0.1	82.80	1	82.80	82.70	-0.9	7,276	-0.01%
2024/01/30	0.3	83.76	0	0.00	83.80	0.3	7,219	0.00%
2024/01/29	1.5	83.92	1	84.50	84.20	0.5	7,241	0.01%
2024/01/25	1	85.49	10	84.99	84.20	-9	7,174	-0.13%
2024/01/24	15	86.03	3.1	86.16	86.10	11.9	7,126	0.17%
2024/01/23	0	82.50	0	0.00	83.50	0	6,876	0.00%
2024/01/22	1	82.90	0	0.00	83.00	1	6,794	0.01%
2024/01/19	0.1	82.20	0	0.00	82.60	0.1	6,812	0.00%
2024/01/17	6	81.20	0	0.00	80.80	6	6,811	0.09%
2024/01/15	1	82.80	0	0.00	82.40	1	6,637	0.02%
2024/01/12	0	0.00	6	83.07	83.00	-6	6,638	-0.09%
2024/01/11	1	82.40	20	82.05	82.50	-19	6,663	-0.29%
2024/01/10	0	0.00	0	83.40	82.90	0	6,595	0.00%
2024/01/05	0	0.00	9	84.10	83.90	-9	6,640	-0.14%
2024/01/04	5	84.20	2	84.30	84.60	3	6,633	0.05%
2024/01/03	4	85.75	6	85.83	85.90	-2	6,624	-0.03%
2024/01/02	1	86.80	4	86.78	87.40	-3	6,564	-0.05%
2023/12/29	2	85.70	8	87.23	87.30	-6	6,566	-0.09%
2023/12/28	7	89.04	8	88.18	88.20	-1	6,480	-0.02%
2023/12/27	13.2	89.41	13	89.28	89.50	0.2	6,434	0.00%
2023/12/26	1	87.00	4	87.63	88.00	-3	6,217	-0.05%
2023/12/25	0	0.00	3	86.33	86.80	-3	6,146	-0.05%
2023/12/22	2	85.00	0	0.00	85.80	2	6,086	0.03%
2023/12/21	0	0.00	1	85.50	85.90	-1	5,982	-0.02%
2023/12/20	2	85.90	9	85.93	86.50	-7	5,833	-0.12%
2023/12/19	4	84.93	0	0.00	85.00	4	5,606	0.07%
2023/12/18	0	0.00	1	85.40	85.50	-1	5,517	-0.02%
2023/12/15	1	84.90	3.5	84.98	84.50	-2.5	5,391	-0.05%
2023/12/14	7	85.17	6	85.23	85.50	1	5,312	0.02%
2023/12/13	3	83.97	5	84.12	84.80	-2	5,223	-0.04%
2023/12/12	1	83.20	1.2	82.93	83.10	-0.2	5,215	0.00%
2023/12/11	1	81.70	4	82.38	82.50	-3	5,183	-0.06%
2023/12/08	1	81.50	5	81.44	81.70	-4	5,160	-0.08%
2023/12/06	0	0.00	2	81.20	81.30	-2	5,337	-0.04%
2023/12/05	1.1	79.97	1	80.80	80.80	0.1	5,343	0.00%
2023/12/04	0.1	80.90	1	80.90	80.90	-0.9	5,339	-0.02%
2023/11/29	2	81.60	2	81.70	81.70	0	5,281	0.00%
2023/11/27	1	80.70	1	81.00	80.80	0	5,313	0.00%
2023/11/24	3	80.80	0	0.00	80.80	3	5,343	0.06%
2023/11/22	1	81.10	5.1	81.30	81.00	-4.1	5,469	-0.07%
2023/11/21	1	81.90	5.3	81.88	81.90	-4.3	5,630	-0.08%
2023/11/20	1	80.80	1	80.90	81.10	0	5,878	0.00%
2023/11/17	5	80.00	1.6	80.16	80.80	3.4	5,985	0.06%
2023/11/16	0	0.00	6	79.92	80.00	-6	5,989	-0.10%
2023/11/15	2.1	79.94	2.4	80.52	80.00	-0.3	6,078	-0.01%
2023/11/14	3	79.50	6.6	79.03	79.50	-3.6	6,138	-0.06%
2023/11/10	1	78.20	2	77.75	78.30	-1	6,225	-0.02%
2023/11/09	1	78.00	5.2	78.04	78.00	-4.2	6,305	-0.07%
2023/11/08	0.1	78.00	1	78.30	78.00	-0.9	6,356	-0.01%
2023/11/07	0	0.00	1	78.00	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	1	77.70	77.50	-1	6,614	-0.02%
2023/11/03	1	76.70	0	0.00	76.70	1	6,670	0.01%
2023/10/31	0.1	76.00	1	75.40	75.40	-0.9	6,907	-0.01%
2023/10/27	0	0.00	2	76.95	76.60	-2	7,002	-0.03%
2023/10/26	1	76.10	0	0.00	76.40	1	7,180	0.01%
2023/10/25	1	77.00	0	0.00	77.00	1	7,240	0.01%
2023/10/24	0	0.00	1	76.40	76.80	-1	7,382	-0.01%
2023/10/20	0	0.00	1	75.50	76.00	-1	7,910	-0.01%
2023/10/19	0	76.30	0	0.00	76.60	0	8,293	0.00%
2023/10/18	0	76.60	1	76.90	76.90	-1	8,554	-0.01%
2023/10/17	1.3	77.66	1	79.00	77.00	0.3	8,891	0.00%
2023/10/16	20	77.81	0.1	77.70	77.60	19.9	9,690	0.21%
2023/10/13	0	0.00	1	78.80	77.90	-1	11,707	-0.01%
2023/10/12	0	0.00	1	78.60	78.90	-1	12,173	-0.01%
2023/10/11	1	78.00	5.1	78.36	78.10	-4.1	12,236	-0.03%
2023/10/06	1	77.60	0	0.00	77.60	1	12,366	0.01%
2023/10/02	0	0.00	0	76.80	76.60	0	12,385	0.00%
2023/09/28	0	76.40	1	77.10	76.60	-1	12,507	-0.01%
2023/09/27	0	0.00	2	76.00	76.30	-2	12,570	-0.02%
2023/09/26	0.1	76.00	0	0.00	76.00	0.1	12,860	0.00%
2023/09/25	0.1	76.50	0	0.00	76.70	0.1	13,053	0.00%
2023/09/22	0.3	76.90	0	0.00	77.00	0.3	13,190	0.00%
2023/09/20	1	77.70	1	77.50	77.00	0	13,295	0.00%
2023/09/19	3	77.60	0.7	78.00	77.20	2.3	13,334	0.02%
2023/09/18	0	0.00	1	77.60	77.30	-1	13,443	-0.01%
2023/09/15	0	0.00	2	78.00	78.10	-2	13,460	-0.01%
2023/09/13	2	76.20	3	76.50	76.80	-1	13,514	-0.01%
2023/09/11	13.1	76.75	11	75.09	74.90	2.1	14,315	0.01%
2023/09/08	5	77.10	6	77.90	78.10	-1	14,255	-0.01%
2023/09/07	0.1	77.80	0	0.00	77.70	0.1	14,309	0.00%
2023/09/06	4	78.05	2	78.20	77.80	2	14,359	0.01%
2023/09/05	1	77.70	0	0.00	77.70	1	14,400	0.01%
2023/09/04	1.1	77.01	8	77.45	77.30	-6.9	14,516	-0.05%
2023/09/01	1.3	77.67	0	0.00	77.70	1.3	14,570	0.01%
2023/08/31	0	0.00	1	78.40	78.00	-1	14,595	-0.01%
2023/08/30	1	78.40	0	0.00	78.50	1	14,722	0.01%
2023/08/29	2	78.25	1	77.80	78.30	1	14,915	0.01%
2023/08/28	0	0.00	3	79.23	78.70	-3	14,904	-0.02%
2023/08/25	7	78.79	3.1	79.17	78.90	3.9	14,987	0.03%
2023/08/24	1	80.30	4	79.95	80.10	-3	14,881	-0.02%
2023/08/23	5	78.48	2	78.50	78.70	3	14,565	0.02%
2023/08/22	1	76.90	2.1	77.81	77.80	-1.1	14,486	-0.01%
2023/08/21	2	76.90	3	77.00	76.70	-1	14,343	-0.01%
2023/08/18	3	77.70	4	77.55	76.90	-1	14,225	-0.01%
2023/08/17	1	76.30	1	77.30	77.30	0	14,094	0.00%
2023/08/16	0	0.00	3.6	77.01	77.40	-3.6	13,978	-0.03%
2023/08/15	0	76.60	4.2	76.74	76.60	-4.2	13,908	-0.03%
2023/08/14	0	0.00	3	75.16	75.50	-3	13,846	-0.02%
2023/08/11	1	76.60	8	76.30	76.20	-7	13,859	-0.05%
2023/08/10	2	75.75	2	76.35	76.10	0	13,824	0.00%
2023/08/09	1	78.00	0.1	78.00	78.40	0.9	13,609	0.01%
2023/08/08	2.1	77.20	3	77.53	77.50	-1	13,510	-0.01%
2023/08/07	1	76.70	1.8	77.02	76.70	-0.8	13,417	-0.01%
2023/08/04	1	76.26	2	76.90	76.70	-1	13,310	-0.01%
2023/08/02	2.3	75.80	0.1	75.70	75.80	2.2	13,195	0.02%
2023/08/01	2	75.60	6.2	76.20	76.20	-4.2	13,033	-0.03%
2023/07/31	8	76.60	7	76.70	76.40	1	12,942	0.01%
2023/07/28	2	78.40	8	77.29	78.70	-6	12,711	-0.05%
2023/07/27	6	77.75	5	77.52	77.50	1	12,594	0.01%
2023/07/26	7.1	78.66	5	79.04	78.80	2.1	12,450	0.02%
2023/07/25	3	80.67	3.1	81.10	80.20	-0.1	12,303	0.00%
2023/07/24	6.3	79.23	12	78.98	78.80	-5.7	11,989	-0.05%
2023/07/21	4	76.58	12	76.03	76.60	-8	11,653	-0.07%
2023/07/20	15.1	76.61	24	76.80	76.10	-8.9	11,433	-0.08%
2023/07/19	22.4	78.79	15.3	78.28	76.80	7.2	11,091	0.06%
2023/07/18	69.2	85.21	49.2	84.64	84.20	20.1	10,245	0.20%
2023/07/17	1	80.50	6.8	81.90	81.90	-5.8	8,199	-0.07%
2023/07/14	2	75.15	3	75.57	74.50	-1	7,719	-0.01%
2023/07/13	4	74.15	0	73.10	74.20	4	7,601	0.05%
2023/07/12	0	0.00	1	72.40	72.10	-1	7,436	-0.01%
2023/07/11	0.2	71.30	2	70.70	71.50	-1.8	7,381	-0.02%
2023/07/10	2.1	70.02	5	70.20	69.90	-2.9	7,371	-0.04%
2023/07/07	4.4	70.05	6	70.10	70.50	-1.6	7,383	-0.02%
2023/07/06	20.2	70.97	1	70.60	70.70	19.2	7,363	0.26%
2023/07/05	0.2	72.05	1	71.90	71.50	-0.8	7,229	-0.01%
2023/07/04	5.3	72.28	0	0.00	72.20	5.3	7,130	0.07%
2023/07/03	0.2	76.00	9.1	76.07	76.00	-9	6,909	-0.13%
2023/06/28	5.1	74.85	2.1	75.01	74.80	3	6,578	0.05%
2023/06/27	0.2	74.73	2.7	74.58	74.70	-2.5	6,554	-0.04%
2023/06/26	5.1	75.53	0.5	75.80	75.30	4.6	6,478	0.07%
2023/06/21	2.1	76.86	2	76.80	77.00	0.1	6,359	0.00%
2023/06/20	0.1	76.50	4	76.60	76.40	-3.9	6,345	-0.06%
2023/06/19	4.1	78.12	27.1	78.38	77.10	-23	6,266	-0.37%
2023/06/16	58.1	80.26	3.1	80.24	79.30	55.1	6,128	0.90%
2023/06/15	1	79.50	10.9	79.42	79.40	-9.9	5,369	-0.18%
2023/06/14	1.3	77.77	7	78.07	78.00	-5.7	5,251	-0.11%
2023/06/13	5	77.60	9	77.70	78.00	-4	5,214	-0.08%
2023/06/12	0	0.00	2	77.90	77.60	-2	5,273	-0.04%
2023/06/09	1	78.10	16	78.18	78.10	-15	5,217	-0.29%
2023/06/08	2.3	77.55	5	77.70	77.40	-2.7	5,167	-0.05%
2023/06/07	0	0.00	2	78.00	78.20	-2	5,067	-0.04%
2023/06/06	3	77.83	3	77.73	77.50	0	4,999	0.00%
2023/06/05	4	77.93	6	78.30	78.00	-2	4,932	-0.04%
2023/06/02	2.2	77.39	19	77.44	77.10	-16.9	4,767	-0.35%
2023/06/01	0.1	75.00	2	75.25	75.70	-1.9	4,541	-0.04%
2023/05/31	1.5	75.39	10.2	75.57	75.30	-8.6	4,480	-0.19%
2023/05/30	5	74.90	5.3	74.95	75.00	-0.3	4,343	-0.01%
2023/05/29	3	74.70	5	74.76	74.70	-2	4,292	-0.05%
2023/05/26	0	0.00	2	74.30	74.50	-2	4,279	-0.05%
2023/05/25	1	73.60	2	73.45	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	2	73.10	73.50	-2	4,171	-0.05%
2023/05/23	1	72.80	2.2	72.95	73.10	-1.2	4,149	-0.03%
2023/05/22	0	73.10	1.3	73.35	73.40	-1.3	4,114	-0.03%
2023/05/19	0	0.00	1	73.00	73.20	-1	4,072	-0.02%
2023/05/18	0	0.00	11	72.45	72.40	-11	3,997	-0.28%
2023/05/17	0	0.00	11	72.09	72.30	-11	3,986	-0.28%
2023/05/16	0	0.00	7	71.21	71.30	-7	3,882	-0.18%
2023/05/12	1	69.70	0	0.00	69.70	1	3,871	0.03%
2023/05/10	1	70.00	0	0.00	70.40	1	3,810	0.03%
2023/05/09	0	0.00	2	70.35	70.50	-2	3,837	-0.05%
2023/05/08	0	0.00	3.1	70.30	70.30	-3.1	3,910	-0.08%
2023/05/05	1.2	70.10	0	0.00	70.10	1.2	3,933	0.03%
2023/05/03	2	70.05	0	0.00	70.20	2	3,972	0.05%
2023/05/02	0	0.00	5	70.46	70.50	-5	4,086	-0.12%
2023/04/27	2	69.90	1	70.00	69.60	1	4,145	0.02%
2023/04/26	6	69.32	2	69.70	69.70	4	4,071	0.10%
2023/04/25	1.1	69.73	0	0.00	69.00	1.1	3,961	0.03%
2023/04/24	0	69.80	0	0.00	69.70	0	3,855	0.00%
2023/04/21	1	70.00	1	70.60	70.10	0	3,774	0.00%
2023/04/19	0.2	70.00	0	0.00	70.20	0.2	3,723	0.00%
2023/04/18	1.3	70.00	0	0.00	70.10	1.3	3,702	0.04%
2023/04/17	0	0.00	3	70.40	70.70	-3	3,715	-0.08%
2023/04/14	5	70.00	6	70.30	70.20	-1	3,662	-0.03%
2023/04/13	0	0.00	2	70.30	70.30	-2	3,653	-0.05%
2023/04/12	0.5	70.60	0	0.00	70.60	0.5	3,635	0.01%
2023/04/11	0	0.00	3.1	70.07	70.40	-3.1	3,604	-0.09%
2023/04/10	0.5	69.70	0	0.00	69.90	0.5	3,573	0.01%
2023/04/06	1	69.80	2	70.40	70.50	-1	3,537	-0.03%
2023/03/31	1	69.70	1	70.00	69.70	0	3,480	0.00%
2023/03/30	0	0.00	0	69.70	69.90	0	3,647	0.00%
2023/03/29	1	69.70	22.1	69.80	69.90	-21.1	3,876	-0.54%
2023/03/28	1	69.50	0.1	69.70	69.50	0.9	4,095	0.02%
2023/03/27	0	69.80	0	0.00	69.90	0	4,367	0.00%
2023/03/24	0	0.00	1.2	69.68	69.90	-1.2	4,654	-0.03%
2023/03/23	1	69.50	0.2	69.55	69.80	0.8	4,667	0.02%
2023/03/22	0	0.00	1.1	69.36	69.40	-1.1	4,691	-0.02%
2023/03/21	0	0.00	8	69.11	69.30	-8	4,771	-0.17%
2023/03/20	0	0.00	3.1	68.49	68.40	-3.1	4,785	-0.06%
2023/03/17	0	0.00	5.1	68.10	67.90	-5.1	4,828	-0.11%
2023/03/16	0.2	67.00	0	0.00	67.40	0.2	4,805	0.00%
2023/03/15	7	66.83	1	66.60	66.60	6	4,826	0.12%
2023/03/14	0	0.00	4.1	69.30	69.00	-4.1	4,722	-0.09%
2023/03/13	0	0.00	18	69.19	69.40	-18	4,759	-0.38%
2023/03/10	6	68.73	1	69.00	69.00	5	4,742	0.11%
2023/03/09	1	69.50	0	0.00	69.80	1	4,780	0.02%
2023/03/08	0	0.00	1.2	69.52	69.80	-1.2	4,829	-0.02%
2023/03/07	1.4	69.57	0.1	69.30	69.90	1.3	4,838	0.03%
2023/03/01	0	0.00	3	68.07	68.00	-3	4,827	-0.06%
2023/02/24	0.1	68.40	0	0.00	68.00	0.1	4,830	0.00%
2023/02/23	0	0.00	4	68.42	68.50	-4	4,810	-0.08%
2023/02/22	0	0.00	6.2	67.79	68.20	-6.2	4,832	-0.13%
2023/02/21	0	0.00	4	68.00	67.90	-4	4,846	-0.08%
2023/02/20	1	67.70	9	67.50	67.80	-8	4,911	-0.16%
2023/02/17	2	67.50	2	67.35	67.50	0	4,942	0.00%
2023/02/16	1	67.10	0	0.00	67.00	1	5,009	0.02%
2023/02/15	0	0.00	1	67.20	67.20	-1	5,110	-0.02%
2023/02/13	4	66.93	1	67.00	67.10	3	5,107	0.06%
2023/02/08	2	66.40	0	0.00	66.20	2	5,142	0.04%
2023/02/07	0	66.30	0	0.00	66.60	0	5,177	0.00%
2023/02/06	0	0.00	1	66.00	66.10	-1	5,186	-0.02%
2023/02/03	0	0.00	0.3	65.57	65.40	-0.3	5,143	-0.01%
2023/01/31	1	64.70	0	0.00	64.50	1	5,257	0.02%
2023/01/30	1	65.00	0	65.20	65.60	1	5,172	0.02%
2023/01/17	0	0.00	5	64.50	64.70	-5	5,134	-0.10%
2023/01/16	2.1	64.54	0	0.00	64.50	2.1	5,159	0.04%
2023/01/13	1	64.50	0	0.00	64.30	1	5,166	0.02%
2023/01/12	1	64.50	0	0.00	64.50	1	5,310	0.02%
2023/01/11	1	64.60	5.2	64.69	64.50	-4.2	5,367	-0.08%
2023/01/10	0	64.55	0	0.00	64.50	0	5,497	0.00%
2023/01/09	0	0.00	1.5	64.67	64.80	-1.5	5,566	-0.03%
2023/01/05	0	0.00	0.1	63.60	63.80	-0.1	5,595	0.00%
2023/01/03	0	0.00	1	63.70	63.70	-1	5,662	-0.02%
2022/12/30	1	63.70	0	0.00	63.50	1	5,676	0.02%
2022/12/29	0	0.00	1	63.50	63.80	-1	5,728	-0.02%
2022/12/27	1	63.90	0	0.00	63.60	1	5,809	0.02%
2022/12/23	0	0.00	1	64.10	64.20	-1	5,962	-0.02%
2022/12/22	0	0.00	5	64.40	64.00	-5	6,001	-0.08%
2022/12/20	0	63.00	1	63.50	63.60	-1	5,618	-0.02%
2022/12/19	0	0.00	1	63.80	63.80	-1	5,419	-0.02%
2022/12/16	5	62.50	0	0.00	64.00	5	5,185	0.10%
2022/12/14	1	63.10	0	0.00	63.30	1	5,077	0.02%
2022/12/13	0	0.00	17	63.14	63.20	-17	5,120	-0.33%
2022/12/12	0	0.00	25	62.80	63.20	-25	5,121	-0.49%
2022/12/09	0	0.00	17	62.94	63.10	-17	5,270	-0.32%
2022/12/07	5	63.00	9	63.00	63.00	-4	5,366	-0.07%
2022/12/06	0	0.00	10	63.25	63.80	-10	5,406	-0.18%
2022/12/05	0	0.00	18	62.65	63.50	-18	5,390	-0.33%
2022/12/02	5	61.60	1	61.70	61.90	4	5,361	0.07%
2022/12/01	0	0.00	1	61.80	61.70	-1	5,372	-0.02%
2022/11/30	0	61.40	3	61.23	62.00	-3	5,351	-0.06%
2022/11/28	1	60.50	20	60.20	60.70	-19	5,446	-0.35%
2022/11/24	0	0.00	1	60.00	60.20	-1	5,506	-0.02%
2022/11/23	0	0.00	12	59.20	59.20	-12	5,519	-0.22%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/18	5	59.70	1	59.80	60.30	4	5,487	0.07%
2022/11/17	1	59.60	2	60.50	60.30	-1	5,470	-0.02%
2022/11/16	3	60.13	0	0.00	60.40	3	5,481	0.05%
2022/11/15	0	0.00	14	60.63	60.60	-14	5,468	-0.26%
2022/11/14	3	60.50	4	60.30	60.40	-1	5,454	-0.02%
2022/11/11	1	59.90	9	59.61	60.00	-8	5,398	-0.15%
2022/11/10	2	58.30	2	58.70	58.70	0	5,312	0.00%
2022/11/09	2	58.30	9	58.40	58.40	-7	5,356	-0.13%
2022/11/08	9	57.63	1	58.00	58.10	8	5,399	0.15%
2022/11/04	1	56.20	3	56.83	56.90	-2	5,440	-0.04%
2022/11/03	3.6	56.53	0	0.00	56.40	3.6	5,432	0.07%
2022/11/02	2.4	58.23	0	0.00	57.50	2.4	5,429	0.04%
2022/10/31	0	0.00	3	58.17	59.00	-3	5,488	-0.05%
2022/10/28	0	0.00	1	57.20	56.70	-1	5,441	-0.02%
2022/10/27	1	56.40	3	56.93	56.70	-2	5,454	-0.04%
2022/10/26	0	0.00	1	56.50	56.70	-1	5,491	-0.02%
2022/10/25	1.1	56.40	3	56.63	56.20	-2	5,495	-0.04%
2022/10/24	2	56.75	2	56.75	56.90	0	5,554	0.00%
2022/10/21	2	56.20	0	0.00	56.00	2	5,546	0.04%
2022/10/20	1	55.80	1	56.00	55.90	0	5,525	0.00%
2022/10/19	2	56.90	2	57.10	56.70	0	5,397	0.00%
2022/10/18	4	56.63	0	0.00	56.60	4	5,355	0.07%
2022/10/17	0	0.00	2	57.55	57.60	-2	5,312	-0.04%
2022/10/14	2	57.85	1	58.00	57.30	1	5,331	0.02%
2022/10/13	2	56.95	2	57.25	57.20	0	5,384	0.00%
2022/10/12	2	57.30	1.4	57.47	57.30	0.6	5,438	0.01%
2022/10/11	2	57.30	0	0.00	57.30	2	5,491	0.04%
2022/10/06	5	58.96	1	59.10	59.00	4	5,460	0.07%
2022/10/05	20	59.30	0	0.00	59.30	20	5,456	0.37%
2022/10/04	1.1	59.00	3.3	59.25	59.10	-2.3	5,430	-0.04%
2022/10/03	3.1	57.47	0	0.00	57.50	3.1	5,383	0.06%
2022/09/30	2.5	58.34	1	59.20	58.50	1.5	5,397	0.03%
2022/09/29	1	59.50	0	0.00	59.20	1	5,353	0.02%
2022/09/28	1.1	59.49	0	0.00	59.20	1.1	5,353	0.02%
2022/09/27	1.2	59.52	0	0.00	59.50	1.2	5,346	0.02%
2022/09/26	0.1	59.70	0	0.00	59.30	0.1	5,384	0.00%
2022/09/23	1.2	60.54	0	0.00	60.40	1.2	5,451	0.02%
2022/09/22	2.2	61.53	0	0.00	61.50	2.2	5,844	0.04%
2022/09/21	1.1	62.83	0	0.00	63.10	1.1	5,881	0.02%
2022/09/19	0	0.00	2	63.55	63.10	-2	5,783	-0.03%
2022/09/16	2	63.20	0	0.00	63.50	2	5,743	0.03%
2022/09/15	1	64.00	0	0.00	63.70	1	5,614	0.02%
2022/09/14	6	63.97	0	0.00	63.40	6	5,603	0.11%
2022/09/13	0	0.00	81	65.07	65.50	-81	5,593	-1.45%
2022/09/12	11	63.70	0	0.00	63.90	11	5,592	0.20%
2022/09/07	1	63.80	50	64.32	64.40	-49	5,696	-0.86%
2022/09/06	0	0.00	52	64.51	64.50	-52	5,681	-0.92%
2022/09/05	0	0.00	1	64.40	64.50	-1	5,657	-0.02%
2022/09/02	0.1	62.80	1	62.40	62.10	-0.9	5,585	-0.02%
2022/08/31	1	63.90	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	0.00	0.2	64.20	64.10	-0.2	5,518	0.00%
2022/08/29	0	63.70	0	0.00	63.30	0	5,527	0.00%
2022/08/26	0.1	64.20	0	0.00	64.20	0.1	5,538	0.00%
2022/08/25	1	63.80	0	0.00	63.80	1	5,583	0.02%
2022/08/24	0.1	63.80	1	63.80	63.60	-0.9	5,601	-0.02%
2022/08/22	0	0.00	5	63.90	64.20	-5	5,821	-0.09%
2022/08/18	0	0.00	1	63.00	63.00	-1	5,827	-0.02%
2022/08/16	1	62.30	0	0.00	62.20	1	5,858	0.02%
2022/08/15	0.1	63.40	0	0.00	63.00	0.1	5,812	0.00%
2022/08/12	1	64.50	1	65.40	64.50	0	5,768	0.00%
2022/08/11	1	63.70	1	64.30	63.70	0	5,763	0.00%
2022/08/09	1	62.60	0	0.00	62.70	1	5,867	0.02%
2022/08/08	0	0.00	1	61.80	62.10	-1	5,938	-0.02%
2022/08/05	36.6	62.00	0	0.00	62.00	36.6	6,189	0.59%
2022/08/03	1	63.00	1	63.00	63.10	0	6,229	0.00%
2022/08/02	0	0.00	81	62.57	63.00	-81	6,251	-1.30%
2022/08/01	1	62.40	0	0.00	62.30	1	6,214	0.02%
2022/07/29	0	62.60	1	62.60	62.20	-1	6,215	-0.02%
2022/07/28	0	0.00	5	61.94	62.30	-5	6,139	-0.08%
2022/07/27	0	0.00	1	61.50	61.60	-1	6,113	-0.02%
2022/07/26	1.1	61.66	0	0.00	60.80	1.1	6,119	0.02%
2022/07/25	1	61.90	1	61.80	61.60	0	6,160	0.00%
2022/07/22	0.1	60.90	0	0.00	60.90	0.1	6,252	0.00%
2022/07/21	0.1	59.70	5	60.36	60.50	-4.9	6,216	-0.08%
2022/07/20	0	0.00	2	59.25	59.40	-2	6,235	-0.03%
2022/07/18	1	58.30	1	58.20	58.70	0	6,313	0.00%
2022/07/15	0.1	59.00	0	0.00	58.70	0.1	6,324	0.00%
2022/07/14	2	58.80	2	58.70	59.20	0	6,450	0.00%
2022/07/13	0	0.00	1	58.00	57.70	-1	6,420	-0.02%
2022/07/12	0	56.90	0	0.00	56.70	0	6,400	0.00%
2022/07/07	0	0.00	20	55.73	56.70	-20	6,437	-0.31%
2022/07/06	20.7	55.50	1	55.90	55.10	19.7	6,481	0.30%
2022/07/05	22.1	56.30	21	56.66	56.40	1.1	6,465	0.02%
2022/07/04	13.1	55.53	10	56.00	55.70	3.1	6,456	0.05%
2022/07/01	3	57.63	3	57.73	57.10	0	6,479	0.00%
2022/06/30	78	58.37	0	0.00	57.00	78	6,414	1.22%
2022/06/29	0.1	67.43	0	0.00	66.80	0.1	6,015	0.00%
2022/06/28	0.1	68.30	0	0.00	68.20	0.1	5,905	0.00%
2022/06/27	0.2	68.76	2	68.80	68.70	-1.8	5,899	-0.03%
2022/06/24	0	0.00	0.1	68.50	68.50	-0.1	5,877	0.00%
2022/06/23	0	67.50	0	0.00	67.50	0	5,895	0.00%
2022/06/21	0	0.00	6	69.42	69.10	-6	6,024	-0.10%
2022/06/20	0	68.10	2	69.05	68.30	-2	6,034	-0.03%
2022/06/13	0	68.10	1.3	68.40	68.70	-1.3	6,625	-0.02%
2022/06/10	0	68.80	0	0.00	68.70	0	6,724	0.00%
2022/06/08	1	69.30	0	0.00	69.20	1	7,116	0.01%
2022/06/07	1	69.30	1	69.20	69.20	0	7,129	0.00%
2022/06/06	0.1	69.40	0	0.00	69.50	0.1	7,135	0.00%
2022/06/01	0	69.60	2.1	69.45	69.20	-2.1	7,348	-0.03%
2022/05/30	0	67.70	0	0.00	68.30	0	7,147	0.00%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/26	0	0.00	30	66.40	65.90	-30	7,201	-0.42%
2022/05/25	2	65.85	70	65.97	65.90	-68	7,231	-0.94%
2022/05/24	8	65.00	0	0.00	64.90	8	7,279	0.11%
2022/05/23	24	65.32	1	65.30	65.30	23	7,278	0.32%
2022/05/19	20	64.80	2	64.75	64.70	18	7,274	0.25%
2022/05/18	4	65.25	50	65.50	65.20	-46	7,214	-0.64%
2022/05/17	7	64.79	0.1	65.00	64.50	6.9	7,177	0.10%
2022/05/16	85	64.81	0	0.00	64.20	85	7,123	1.19%
2022/05/13	36.4	64.55	10	64.78	64.60	26.4	7,048	0.37%
2022/05/11	1	68.90	0	0.00	68.50	1	6,716	0.01%
2022/05/10	0.1	69.20	0	0.00	69.70	0.1	6,755	0.00%
2022/05/09	2.1	69.66	3	69.60	69.40	-0.9	6,795	-0.01%
2022/05/06	8	70.00	0	0.00	70.60	8	6,771	0.12%
2022/05/05	1	70.60	0	0.00	70.90	1	6,821	0.01%
2022/05/04	0	0.00	1	70.90	70.50	-1	6,845	-0.01%
2022/05/03	0	0.00	1.3	70.22	70.40	-1.3	6,908	-0.02%
2022/04/28	2.2	69.07	0	0.00	69.40	2.2	7,031	0.03%
2022/04/27	4.3	70.01	0	0.00	69.90	4.3	6,982	0.06%
2022/04/26	1	71.30	3	71.50	71.30	-2	7,134	-0.03%
2022/04/25	1.1	70.23	0	0.00	70.50	1.1	7,315	0.02%
2022/04/22	1.1	71.05	1	72.00	72.00	0.1	7,200	0.00%
2022/04/21	0	0.00	4	71.80	71.90	-4	7,147	-0.06%
2022/04/20	0	0.00	1	71.00	70.70	-1	7,091	-0.01%
2022/04/19	1	70.30	0	0.00	70.00	1	6,993	0.01%
2022/04/18	0	0.00	50	70.00	70.50	-50	7,016	-0.71%
2022/04/15	2.2	70.37	0	0.00	70.30	2.2	7,000	0.03%
2022/04/13	0	71.30	1	71.30	71.50	-1	7,074	-0.01%
2022/04/12	1.1	71.18	0	0.00	71.00	1.1	7,071	0.02%
2022/04/11	2	70.75	2	70.80	70.80	0	7,046	0.00%
2022/04/08	0	0.00	2	71.50	71.60	-2	7,041	-0.03%
2022/04/07	3	70.90	0	0.00	71.10	3	7,028	0.04%
2022/04/06	1.2	71.45	1	71.60	71.60	0.2	6,920	0.00%
2022/04/01	1.2	71.83	1	72.50	72.50	0.2	6,933	0.00%
2022/03/31	0	0.00	1	72.10	72.40	-1	6,919	-0.01%
2022/03/29	1	72.60	0	0.00	72.80	1	6,864	0.01%
2022/03/28	1	72.30	1	72.70	72.80	0	6,831	0.00%
2022/03/25	6	73.10	21	73.59	73.60	-15	6,816	-0.22%
2022/03/24	1	73.40	1.1	73.48	73.60	-0.1	6,793	0.00%
2022/03/23	2	73.00	3.1	72.80	73.00	-1.1	6,702	-0.02%
2022/03/22	1	72.30	2	72.10	72.80	-1	6,628	-0.02%
2022/03/21	2	71.95	5	72.10	71.90	-3	6,518	-0.05%
2022/03/18	0	0.00	2	72.65	72.80	-2	6,492	-0.03%
2022/03/17	1	72.80	2	72.40	72.90	-1	6,112	-0.02%
2022/03/16	0.1	71.80	7	71.90	72.10	-7	5,956	-0.12%
2022/03/15	0	0.00	6	71.17	71.60	-6	5,852	-0.10%
2022/03/14	3.3	71.50	0	0.00	71.60	3.3	5,755	0.06%
2022/03/11	7	70.66	11	70.66	70.40	-4	5,584	-0.07%
2022/03/10	1	69.40	4.1	69.40	69.60	-3.1	5,413	-0.06%
2022/03/09	2.2	68.72	0	0.00	68.90	2.2	5,413	0.04%
2022/03/08	0	0.00	1	68.50	68.60	-1	5,452	-0.02%
2022/03/07	28.1	68.07	1	67.90	67.60	27.1	5,354	0.51%
2022/03/03	2	70.10	0	0.00	70.20	2	5,392	0.04%
2022/03/02	0	0.00	1	70.20	69.90	-1	5,409	-0.02%
2022/03/01	0	0.00	39	70.39	70.30	-39	5,422	-0.72%
2022/02/25	1	69.00	1	68.80	69.10	0	5,328	0.00%
2022/02/24	9	68.82	6	68.68	69.00	3	5,286	0.06%
2022/02/22	3	69.13	2	69.30	69.60	1	5,238	0.02%
2022/02/21	3.1	69.81	1	69.70	70.10	2.1	5,236	0.04%
2022/02/18	0	0.00	1	70.00	70.10	-1	5,306	-0.02%
2022/02/15	0	69.70	0	0.00	69.10	0	5,457	0.00%
2022/02/14	2.2	69.60	0	0.00	69.60	2.2	5,494	0.04%
2022/02/11	2	70.40	17	70.41	70.60	-15	5,513	-0.27%
2022/02/10	1.1	70.62	2	71.10	70.80	-0.9	5,540	-0.02%
2022/02/09	2	69.75	10.3	70.42	70.80	-8.3	5,515	-0.15%
2022/02/08	1	69.30	0	0.00	69.70	1	5,456	0.02%
2022/02/07	2	69.10	0	0.00	69.60	2	5,471	0.04%
2022/01/26	1	69.70	3	69.27	69.30	-2	5,489	-0.04%
2022/01/25	0	0.00	2	69.60	69.90	-2	5,829	-0.03%
2022/01/24	0	0.00	1.1	69.71	70.80	-1.1	5,792	-0.02%
2022/01/21	0	0.00	15	70.05	70.40	-15	5,745	-0.26%
2022/01/20	1	71.00	2	70.70	70.90	-1	5,651	-0.02%
2022/01/19	4	70.85	3	70.73	71.00	1	5,613	0.02%
2022/01/18	1	70.40	5.1	70.22	70.40	-4.1	5,451	-0.08%
2022/01/17	1	69.00	1	69.00	69.00	0	5,157	0.00%
2022/01/14	0	0.00	3	69.60	69.00	-3	5,171	-0.06%
2022/01/13	0	0.00	5	69.30	69.30	-5	5,198	-0.10%
2022/01/12	0.1	68.80	0	0.00	69.30	0.1	5,218	0.00%
2022/01/11	0	0.00	7	68.94	69.10	-7	5,242	-0.13%
2022/01/10	1	68.60	1	68.50	68.80	0	5,236	0.00%
2022/01/07	10	68.80	1	69.10	69.10	9	5,255	0.17%
2022/01/06	0	0.00	1	69.10	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	2	68.10	68.90	-2	5,207	-0.04%
2022/01/04	1	68.30	1	68.60	68.30	0	5,251	0.00%
2022/01/03	3	69.00	2	69.20	68.90	1	5,199	0.02%
2021/12/30	1	69.00	7	69.09	69.10	-6	5,216	-0.12%
2021/12/29	0	0.00	2	69.25	69.30	-2	5,230	-0.04%
2021/12/28	1	69.30	11.1	69.10	69.40	-10.1	5,246	-0.19%
2021/12/27	0	0.00	1.1	68.80	69.00	-1.1	5,221	-0.02%
2021/12/24	10	68.50	7	68.69	68.70	3	5,246	0.06%
2021/12/23	0	0.00	14	68.64	68.70	-14	5,275	-0.27%
2021/12/21	1	68.70	11	68.61	68.70	-10	5,306	-0.19%
2021/12/20	7	68.39	11	68.43	68.50	-4	5,312	-0.08%
2021/12/17	1	68.00	0	0.00	68.20	1	5,402	0.02%
2021/12/16	0.1	67.80	11	67.90	67.90	-11	5,404	-0.20%
2021/12/15	2	67.10	0	0.00	67.70	2	5,462	0.04%
2021/12/14	0	0.00	1	67.30	67.50	-1	5,527	-0.02%
2021/12/13	3	67.70	2	67.40	67.40	1	5,502	0.02%
2021/12/10	0	0.00	2	68.30	67.90	-2	5,489	-0.04%
2021/12/09	1	68.00	7	67.51	68.00	-6	5,482	-0.11%
2021/12/08	5	66.90	2	67.30	67.10	3	5,438	0.05%
2021/12/07	1.1	66.83	0	0.00	66.80	1.1	5,387	0.02%
2021/12/06	2.5	66.44	0	0.00	66.90	2.5	5,381	0.05%
2021/12/02	10	66.39	0	0.00	66.40	10	5,331	0.19%
2021/12/01	3	66.67	3	66.67	66.90	0	5,259	0.00%
2021/11/30	40	66.79	1	67.00	66.60	39	5,250	0.74%
2021/11/29	1	66.90	10	67.00	67.00	-9	5,112	-0.18%
2021/11/25	0	0.00	1	68.00	67.80	-1	5,201	-0.02%
2021/11/24	1	68.20	0	0.00	68.10	1	5,184	0.02%
2021/11/23	1	68.30	1	68.40	68.30	0	5,190	0.00%
2021/11/22	1	68.20	1	68.60	68.20	0	5,195	0.00%
2021/11/19	6	68.05	1	68.10	68.10	5	5,249	0.10%
2021/11/18	2	68.10	0	0.00	68.30	2	5,245	0.04%
2021/11/17	1	68.70	0	0.00	68.00	1	5,224	0.02%
2021/11/16	1	68.20	9.2	68.20	68.40	-8.2	5,203	-0.16%
2021/11/15	5	68.10	5	67.98	68.00	0	5,251	0.00%
2021/11/12	3	67.07	2	67.60	67.70	1	5,276	0.02%
2021/11/11	11	67.83	3.1	67.63	67.90	7.9	5,244	0.15%
2021/11/10	34	68.48	0	0.00	68.40	34	5,304	0.64%
2021/11/09	2	68.30	7	68.61	69.00	-5	5,375	-0.09%
2021/11/08	4	68.33	6	68.42	68.50	-2	5,461	-0.04%
2021/11/05	5	68.60	1	69.00	69.00	4	5,496	0.07%
2021/11/04	2	69.10	8	69.40	69.30	-6	5,483	-0.11%
2021/11/03	3	69.80	3	69.70	69.50	0	5,504	0.00%
2021/11/02	7	69.63	7.2	69.81	69.30	-0.2	5,477	0.00%
2021/11/01	0	0.00	1.1	67.46	68.10	-1.1	5,329	-0.02%
2021/10/29	1	67.60	0	0.00	68.00	1	5,344	0.02%
2021/10/28	1	67.70	3	67.73	67.90	-2	5,340	-0.04%
2021/10/26	0	0.00	2	67.20	67.90	-2	5,448	-0.04%
2021/10/25	2	67.10	0	0.00	67.10	2	5,456	0.04%
2021/10/22	0	0.00	50	67.23	67.40	-50	5,540	-0.90%
2021/10/21	0	0.00	2	68.00	67.40	-2	5,629	-0.04%
2021/10/20	0	0.00	5	68.14	67.80	-5	5,599	-0.09%
2021/10/15	0	0.00	18.1	67.62	67.70	-18.1	5,681	-0.32%
2021/10/14	3	67.43	2	67.55	67.40	1	5,724	0.02%
2021/10/13	5	67.84	3	67.77	67.80	2	5,744	0.03%
2021/10/12	2	67.30	16	67.58	67.70	-14	5,787	-0.24%
2021/10/08	1	67.00	0	0.00	66.80	1	5,786	0.02%
2021/10/07	1	67.00	5	67.20	66.80	-4	5,886	-0.07%
2021/10/06	1	66.50	1	66.10	66.50	0	6,001	0.00%
2021/10/05	0.2	66.30	0	0.00	66.40	0.2	6,142	0.00%
2021/10/04	0	0.00	2	66.30	66.10	-2	6,293	-0.03%
2021/10/01	1	66.00	0	0.00	66.00	1	6,320	0.02%
2021/09/30	0	0.00	2	66.60	67.00	-2	6,337	-0.03%
2021/09/29	3	65.77	0	0.00	65.80	3	6,376	0.05%
2021/09/28	13	66.76	1	66.50	66.50	12	6,517	0.18%
2021/09/27	6	67.22	7	67.29	67.20	-1	6,647	-0.02%
2021/09/24	6.2	67.22	0	0.00	67.10	6.2	6,925	0.09%
2021/09/23	1	66.10	20	66.30	66.10	-19	7,370	-0.26%
2021/09/22	0	0.00	34	65.25	65.60	-34	7,624	-0.45%
2021/09/17	3.1	64.97	2	65.15	64.70	1.1	7,717	0.01%
2021/09/15	4	64.70	0	0.00	64.60	4	7,936	0.05%
2021/09/14	7	64.91	0	0.00	64.50	7	8,037	0.09%
2021/09/13	0	0.00	4	64.90	65.20	-4	8,176	-0.05%
2021/09/10	0	0.00	16	64.72	65.00	-16	8,303	-0.19%
2021/09/09	25	64.13	0.1	64.10	64.20	24.9	8,495	0.29%
2021/09/08	0	0.00	30.1	64.50	64.40	-30.1	8,506	-0.35%
2021/09/07	0	0.00	10	65.10	65.10	-10	8,576	-0.12%
2021/09/06	0	0.00	9	65.32	65.30	-9	8,622	-0.10%
2021/09/03	2	64.80	0	0.00	65.30	2	8,711	0.02%
2021/09/02	1	64.60	0	0.00	64.50	1	8,730	0.01%
2021/09/01	0	0.00	1	65.30	64.90	-1	8,760	-0.01%
2021/08/31	0	0.00	3	65.20	64.80	-3	8,750	-0.03%
2021/08/30	20	64.70	1	64.60	64.60	19	8,683	0.22%
2021/08/27	4	64.50	0	0.00	64.70	4	8,706	0.05%
2021/08/26	1	64.40	3	64.70	64.60	-2	8,732	-0.02%
2021/08/25	7.3	64.39	0	0.00	64.30	7.3	8,778	0.08%
2021/08/24	5.1	64.90	7	64.91	64.90	-1.9	8,764	-0.02%
2021/08/23	3	64.53	15	64.51	64.50	-12	8,846	-0.14%
2021/08/20	8	64.39	0	0.00	64.20	8	8,974	0.09%
2021/08/19	2	64.20	2	64.40	64.50	0	9,122	0.00%
2021/08/18	11	63.65	30	64.00	64.10	-19	9,144	-0.21%
2021/08/17	17.2	64.10	21	64.41	64.50	-3.8	9,221	-0.04%
2021/08/16	6.1	64.80	5	64.80	64.50	1.1	9,212	0.01%
2021/08/13	29	66.06	2	66.10	65.70	27	9,230	0.29%
2021/08/12	14.1	66.90	0	0.00	66.60	14.1	9,300	0.15%
2021/08/11	0	0.00	1.3	68.05	67.80	-1.3	9,333	-0.01%
2021/08/10	0.1	67.50	0.2	67.70	68.00	-0.1	9,357	0.00%
2021/08/09	8	67.84	2	67.60	67.50	6	9,527	0.06%
2021/08/06	13	68.22	8	68.28	68.30	5	9,564	0.05%
2021/08/05	7	68.27	42	68.53	68.80	-35	9,788	-0.36%
2021/08/04	12	66.90	4	66.95	67.20	8	10,213	0.08%
2021/08/03	5	66.92	0	0.00	67.10	5	10,434	0.05%
2021/08/02	4	66.88	0	0.00	67.10	4	10,492	0.04%
2021/07/30	19	67.00	0	0.00	67.30	19	10,571	0.18%
2021/07/29	2.1	67.41	0	0.00	67.60	2.1	10,767	0.02%
2021/07/28	13.1	67.38	1.1	67.70	67.80	12.1	10,891	0.11%
2021/07/27	6	67.70	15	67.75	68.00	-9	11,112	-0.08%
2021/07/26	9.1	66.75	2	66.95	66.90	7.1	11,257	0.06%
2021/07/23	3	66.93	0	0.00	66.80	3	11,392	0.03%
2021/07/22	13	66.92	2	67.75	67.10	11	11,465	0.10%
2021/07/21	18	67.12	7	67.11	67.20	11	11,550	0.10%
2021/07/20	1	67.10	2	67.35	67.20	-1	11,656	-0.01%
2021/07/19	21.1	67.60	10	68.00	67.90	11.1	11,774	0.09%
2021/07/16	2.1	67.75	0	0.00	68.00	2.1	12,296	0.02%
2021/07/15	14.1	67.84	0	0.00	67.90	14.1	12,418	0.11%
2021/07/14	17	67.63	1	67.60	67.80	16	12,453	0.13%
2021/07/13	15	67.93	10	67.87	68.00	5	12,488	0.04%
2021/07/12	11	66.97	29.3	67.28	66.90	-18.3	12,472	-0.15%
2021/07/09	5.3	67.56	1	67.40	67.60	4.3	12,388	0.03%
2021/07/08	58.1	68.01	0	0.00	68.10	58.1	12,472	0.47%
2021/07/07	8.2	68.07	24	68.18	68.30	-15.8	12,569	-0.13%
2021/07/06	52	68.21	2	68.40	68.30	50	12,718	0.39%
2021/07/05	31	68.04	1	68.30	68.70	30	12,813	0.23%
2021/07/02	14	67.86	1	68.00	68.00	13	12,858	0.10%
2021/07/01	39.7	68.29	1	68.30	68.30	38.7	12,921	0.30%
2021/06/30	61.6	68.82	2	69.00	68.80	59.6	12,878	0.46%
2021/06/29	65	73.80	21	73.87	73.70	44	12,478	0.35%
2021/06/28	7	74.13	3.1	74.24	74.00	3.9	12,325	0.03%
2021/06/25	8.1	74.76	3	74.67	74.50	5.1	12,356	0.04%
2021/06/24	3	74.63	51.2	74.90	74.50	-48.2	12,490	-0.39%
2021/06/23	1	74.30	52	74.50	74.60	-51	13,119	-0.39%
2021/06/22	0.1	74.40	38	74.77	74.30	-37.9	13,325	-0.28%
2021/06/21	1	73.80	20.5	74.39	74.40	-19.5	13,359	-0.15%
2021/06/18	13	74.58	3	74.30	74.70	10	13,457	0.07%
2021/06/17	0	0.00	4.2	73.99	74.00	-4.2	13,494	-0.03%
2021/06/16	1	73.70	11	73.33	73.80	-10	13,793	-0.07%
2021/06/15	5	72.70	1	72.50	73.00	4	14,090	0.03%
2021/06/11	5.2	72.32	5	72.40	72.30	0.2	14,259	0.00%
2021/06/10	0	0.00	2.3	73.00	73.00	-2.3	14,363	-0.02%
2021/06/09	10	73.00	1	72.70	72.70	9	14,498	0.06%
2021/06/08	3	73.17	13	73.28	73.50	-10	14,816	-0.07%
2021/06/07	1	73.00	3	73.30	72.90	-2	15,404	-0.01%
2021/06/03	13.1	73.65	0	0.00	73.50	13.1	15,584	0.08%
2021/06/02	84.2	73.53	0	0.00	73.60	84.2	15,739	0.53%
2021/06/01	24	73.50	6	73.72	73.80	18	15,892	0.11%
2021/05/31	42	73.07	28	73.12	73.50	14	15,999	0.09%
2021/05/28	0	0.00	1	73.20	73.20	-1	16,099	-0.01%
2021/05/27	2	72.50	10	73.20	73.20	-8	16,226	-0.05%
2021/05/26	2	73.20	1	72.90	73.30	1	16,505	0.01%
2021/05/25	7	72.64	52	73.19	72.90	-45	16,687	-0.27%
2021/05/24	1	72.30	3	72.73	72.70	-2	16,815	-0.01%
2021/05/21	40	72.85	3	72.90	72.50	37	16,964	0.22%
2021/05/20	20	72.05	0	0.00	72.10	20	17,089	0.12%
2021/05/19	42	70.53	4.1	70.72	71.50	37.9	17,153	0.22%
2021/05/18	19	69.89	0	0.00	70.20	19	17,358	0.11%
2021/05/17	19.2	68.34	9	68.21	68.40	10.2	17,964	0.06%
2021/05/14	0.1	70.20	3	70.53	70.60	-2.9	17,941	-0.02%
2021/05/13	5	70.44	9.2	70.61	70.10	-4.2	18,054	-0.02%
2021/05/12	5	69.84	25	71.12	71.10	-20	17,959	-0.11%
2021/05/11	16.1	69.63	29	70.05	69.30	-12.9	17,558	-0.07%
2021/05/10	6.2	70.75	0	0.00	70.60	6.2	17,580	0.04%
2021/05/07	22	70.85	2	70.75	71.10	20	18,197	0.11%
2021/05/06	16.8	70.40	1	70.68	69.70	15.8	19,274	0.08%
2021/05/05	9.1	71.05	0	0.00	70.80	9.1	19,804	0.05%
2021/05/04	13.2	71.23	5.5	71.35	71.50	7.7	20,037	0.04%
2021/05/03	7.3	72.56	20	72.49	72.20	-12.7	20,055	-0.06%
2021/04/29	10	73.84	6.5	73.92	73.60	3.5	20,347	0.02%
2021/04/28	14.2	73.89	4	73.83	73.60	10.2	20,672	0.05%
2021/04/27	8.5	73.36	3	73.43	73.30	5.5	21,355	0.03%
2021/04/26	10	73.53	17	73.50	73.60	-7	21,679	-0.03%
2021/04/23	4	73.95	6	74.00	73.90	-2	22,419	-0.01%
2021/04/22	31.8	74.89	44	74.96	74.10	-12.3	24,604	-0.05%
2021/04/21	5	74.12	3	74.07	74.30	2	25,484	0.01%
2021/04/20	10	73.70	1.2	73.63	74.00	8.8	26,144	0.03%
2021/04/19	8.3	73.63	29	73.78	73.80	-20.7	26,288	-0.08%
2021/04/16	0.8	73.51	3	73.47	73.50	-2.2	26,368	-0.01%
2021/04/15	15	73.00	1	73.40	73.00	14	26,429	0.05%
2021/04/14	22	72.86	7	72.74	73.20	15	26,434	0.06%
2021/04/13	16.5	72.78	5	72.58	72.50	11.5	26,365	0.04%
2021/04/12	12.1	72.82	6	72.72	72.70	6.1	26,479	0.02%
2021/04/09	9.7	73.48	1.2	73.45	73.30	8.5	26,461	0.03%
2021/04/08	4.2	73.76	6	73.52	73.60	-1.8	26,327	-0.01%
2021/04/07	9.2	72.66	4	72.73	72.80	5.2	26,181	0.02%
2021/04/06	13	73.29	11	73.45	73.00	2	26,030	0.01%
2021/04/01	2	73.75	1	73.60	73.50	1	25,829	0.00%
2021/03/31	7	73.97	5.2	73.99	74.10	1.8	25,726	0.01%
2021/03/30	16.3	73.65	6	73.50	73.70	10.3	25,623	0.04%
2021/03/29	11	73.68	9	73.84	73.60	2	25,510	0.01%
2021/03/26	34	73.85	27	73.89	73.80	7	25,357	0.03%
2021/03/25	6	75.10	29	75.02	75.70	-23	24,820	-0.09%
2021/03/24	11.5	74.37	3	74.23	74.20	8.5	24,692	0.03%
2021/03/23	6	73.72	4.4	73.75	74.00	1.6	24,594	0.01%
2021/03/22	8.1	74.09	5.2	74.18	74.00	2.9	24,491	0.01%
2021/03/19	6.1	74.50	33	74.45	75.00	-27	24,545	-0.11%
2021/03/18	16.2	74.30	24	73.72	74.30	-7.8	24,358	-0.03%
2021/03/17	24	72.46	14	72.67	72.30	10	24,366	0.04%
2021/03/16	10	71.79	8	71.85	71.50	2	24,370	0.01%
2021/03/15	8.3	71.10	5.5	71.17	71.50	2.8	24,405	0.01%
2021/03/12	20	71.37	36	71.28	71.40	-16	24,426	-0.07%
2021/03/11	44.1	71.47	5	71.72	72.00	39.1	24,483	0.16%
2021/03/10	15	74.03	4	74.20	73.90	11	23,998	0.05%
2021/03/09	9	72.99	31	73.12	72.80	-22	23,975	-0.09%
2021/03/08	9	73.58	0	0.00	73.20	9	23,979	0.04%
2021/03/05	9	73.73	6	73.85	73.50	3	23,936	0.01%
2021/03/04	22	74.60	2	74.60	74.30	20	23,982	0.08%
2021/03/03	7	74.94	19	74.81	75.50	-12	23,918	-0.05%
2021/03/02	56.1	74.60	3.3	74.11	73.90	52.8	23,861	0.22%
2021/02/26	58.3	74.75	1	74.60	74.60	57.3	23,754	0.24%
2021/02/25	17	75.85	1.5	76.43	75.90	15.5	23,456	0.07%
2021/02/24	17	76.21	9.8	76.24	76.00	7.2	23,325	0.03%
2021/02/23	64	75.14	3	75.17	75.10	61	23,270	0.26%
2021/02/22	10.1	75.98	17.3	75.95	75.80	-7.2	23,118	-0.03%
2021/02/19	15	75.51	1.3	75.92	76.10	13.7	22,985	0.06%
2021/02/18	10.3	74.95	12	74.94	75.40	-1.7	22,853	-0.01%
2021/02/17	42.2	75.48	29.7	75.83	75.20	12.5	22,678	0.05%
2021/02/05	10	78.62	18	78.51	78.40	-8	22,274	-0.04%
2021/02/04	4	78.83	3	78.97	78.90	1	22,157	0.00%
2021/02/03	6	78.35	2	78.35	78.20	4	22,161	0.02%
2021/02/02	6	78.40	14	78.36	78.10	-8	22,341	-0.04%
2021/02/01	11.5	77.87	8	77.90	78.00	3.5	22,368	0.02%
2021/01/29	84.3	80.79	37.5	80.98	78.40	46.8	22,106	0.21%
2021/01/28	74.5	82.06	48	82.43	81.50	26.5	21,406	0.12%
2021/01/27	36	80.49	66	80.05	81.10	-30	20,213	-0.15%
2021/01/26	28	78.19	11	78.59	77.70	17	19,412	0.09%
2021/01/25	14	77.96	5	77.96	78.00	9	19,027	0.05%
2021/01/22	14	76.29	12	77.15	77.60	2	18,789	0.01%
2021/01/21	27	77.73	56	77.18	77.00	-29	18,280	-0.16%
2021/01/20	28.3	77.07	34	77.27	76.00	-5.7	17,816	-0.03%
2021/01/19	51	78.84	54	78.85	79.00	-3	17,029	-0.02%
2021/01/18	47.2	79.59	63	79.42	79.00	-15.8	16,570	-0.10%
2021/01/15	130	81.50	77	81.58	80.40	53	15,678	0.34%	大買/
2021/01/14	79.5	75.07	33	77.59	77.90	46.5	13,423	0.35%
2021/01/13	43	69.42	39.5	69.78	70.90	3.5	12,034	0.03%
2021/01/12	52	66.96	58.5	67.76	67.50	-6.5	11,175	-0.06%
2021/01/11	14	66.80	2	67.00	67.30	12	10,964	0.11%
2021/01/08	5	66.80	0	0.00	67.40	5	10,765	0.05%
2021/01/07	18	66.71	15	66.83	66.80	3	10,613	0.03%
2021/01/06	4	66.78	30	66.70	66.70	-26	10,633	-0.24%
2021/01/05	43.2	67.00	5	66.86	66.80	38.2	10,501	0.36%
2021/01/04	8	67.23	5	68.04	68.00	3	10,269	0.03%
2020/12/31	1	67.30	3	67.30	67.30	-2	10,070	-0.02%
2020/12/30	4	66.98	5	67.42	67.50	-1	10,034	-0.01%
2020/12/29	5	67.42	3	67.43	67.10	2	9,957	0.02%
2020/12/28	1.3	67.87	0	0.00	68.00	1.3	9,906	0.01%
2020/12/25	1	67.60	0	0.00	67.80	1	9,956	0.01%
2020/12/24	2	66.70	0	0.00	66.80	2	9,924	0.02%
2020/12/23	1	66.50	0	0.00	66.80	1	9,889	0.01%
2020/12/22	1	66.20	5	66.72	66.20	-4	9,905	-0.04%
2020/12/21	5.1	65.45	29	65.74	66.20	-23.9	9,896	-0.24%
2020/12/18	2	67.60	0	0.00	66.70	2	9,762	0.02%
2020/12/17	0	0.00	1	68.00	67.90	-1	9,618	-0.01%
2020/12/16	0	0.00	10	68.30	68.50	-10	9,602	-0.10%
2020/12/15	5	67.60	10.6	67.58	67.30	-5.6	9,669	-0.06%
2020/12/14	4.1	69.72	1	70.30	69.60	3.1	9,443	0.03%
2020/12/11	6	70.28	22	70.67	69.90	-16	9,331	-0.17%
2020/12/10	12	68.98	0	0.00	69.40	12	8,938	0.13%
2020/12/09	7	68.99	7	69.13	69.40	0	8,781	0.00%
2020/12/08	28	68.96	48	68.31	68.40	-20	8,606	-0.23%
2020/12/07	43	68.10	7	68.26	68.80	36	8,455	0.43%
2020/12/04	4	66.50	31.2	66.48	66.60	-27.2	8,094	-0.34%
2020/12/03	22	66.39	0	0.00	66.10	22	8,018	0.27%
2020/12/02	2	65.50	0.5	66.30	66.40	1.5	7,971	0.02%
2020/12/01	5	65.26	5	65.20	65.50	0	7,857	0.00%
2020/11/30	0	0.00	3	66.27	65.30	-3	7,741	-0.04%
2020/11/27	5	66.50	12	66.61	66.50	-7	7,551	-0.09%
2020/11/26	3.1	66.26	22	66.17	66.50	-18.9	7,521	-0.25%
2020/11/25	15	65.84	0	0.00	65.90	15	7,510	0.20%
2020/11/24	13.2	66.01	4	66.08	66.20	9.2	7,477	0.12%
2020/11/23	13.3	65.49	10	65.80	65.90	3.3	7,358	0.04%
2020/11/20	30	66.32	11	65.84	65.60	19	7,246	0.26%
2020/11/19	1	65.00	18.1	65.22	65.00	-17.1	7,129	-0.24%
2020/11/18	15.1	65.06	14	65.08	65.30	1.1	7,205	0.01%
2020/11/17	8	64.68	2	64.85	65.00	6	7,243	0.08%
2020/11/16	2.1	64.86	53	64.93	65.00	-50.9	7,368	-0.69%
2020/11/13	27.2	63.64	12	64.14	64.10	15.2	7,365	0.21%
2020/11/12	10	62.56	3	62.23	62.30	7	7,281	0.10%
2020/11/11	7	61.39	4	61.65	62.50	3	7,841	0.04%
2020/11/10	17	60.28	0	0.00	60.30	17	8,501	0.20%
2020/11/09	9	61.01	3	61.67	60.90	6	8,160	0.07%
2020/11/06	0	0.00	0	62.40	62.20	0	7,951	0.00%
2020/11/05	1	62.20	0	0.00	62.30	1	8,012	0.01%
2020/11/04	1	62.20	4	62.38	62.30	-3	8,066	-0.04%
2020/11/03	1	62.30	1	62.50	62.40	0	8,181	0.00%
2020/11/02	1	61.70	2	61.75	62.20	-1	8,331	-0.01%
2020/10/30	2	61.50	8	61.60	61.50	-6	8,537	-0.07%
2020/10/29	19	61.97	0	0.00	61.90	19	8,543	0.22%
2020/10/28	2	62.40	0	0.00	62.30	2	8,639	0.02%
2020/10/27	0	0.00	1	62.20	62.50	-1	8,706	-0.01%
2020/10/26	2	62.60	1	62.40	62.30	1	8,767	0.01%
2020/10/23	2	62.40	0	0.00	62.40	2	8,830	0.02%
2020/10/22	1	62.50	1	62.30	62.30	0	8,865	0.00%
2020/10/21	3	62.97	1	62.90	62.80	2	8,820	0.02%
2020/10/20	2	63.40	2	63.30	63.50	0	8,922	0.00%
2020/10/19	4	63.65	0	0.00	63.50	4	8,992	0.04%
2020/10/16	1	63.20	1	63.40	63.10	0	9,136	0.00%
2020/10/15	0	63.30	0	0.00	63.10	0	9,382	0.00%
2020/10/14	2	64.45	3	64.63	63.70	-1	9,365	-0.01%
2020/10/13	1	64.20	0	0.00	64.20	1	9,314	0.01%
2020/10/12	2	63.85	10	63.92	64.10	-8	9,380	-0.09%
2020/10/08	0	0.00	1	63.90	64.00	-1	9,392	-0.01%
2020/10/06	0	0.00	10	63.89	63.80	-10	9,513	-0.11%
2020/10/05	7	63.40	0	0.00	63.20	7	9,602	0.07%
2020/09/30	2	63.40	4	63.60	63.80	-2	9,703	-0.02%
2020/09/29	1	62.90	0	0.00	62.90	1	9,763	0.01%
2020/09/28	0	0.00	1	62.10	62.20	-1	9,840	-0.01%
2020/09/25	3	61.23	0	0.00	61.30	3	9,978	0.03%
2020/09/24	6	61.87	1.2	61.60	61.50	4.8	10,068	0.05%
2020/09/23	5	62.82	0	0.00	63.00	5	10,071	0.05%
2020/09/22	2	63.35	2	63.20	63.20	0	10,826	0.00%
2020/09/21	2	64.85	0	0.00	64.20	2	11,198	0.02%
2020/09/18	7	64.60	16	64.59	65.60	-9	11,465	-0.08%
2020/09/17	8	64.06	2	64.00	63.90	6	11,566	0.05%
2020/09/16	2	64.15	4	64.15	64.00	-2	11,769	-0.02%
2020/09/15	3	63.97	3	63.90	63.90	0	11,987	0.00%
2020/09/11	1	62.80	0	0.00	62.80	1	12,060	0.01%
2020/09/10	3	62.73	0	0.00	62.80	3	12,134	0.02%
2020/09/09	1	62.60	0	0.00	63.20	1	12,278	0.01%
2020/09/08	0	0.00	1	62.90	63.10	-1	12,530	-0.01%
2020/09/07	1	63.10	21	63.38	62.90	-20	12,889	-0.16%
2020/09/04	2	63.00	4	63.05	63.60	-2	12,959	-0.02%
2020/09/03	12	63.90	4	64.03	63.70	8	13,012	0.06%
2020/09/02	2	63.70	0	0.00	63.70	2	13,103	0.02%
2020/09/01	1	63.00	1	63.30	63.50	0	13,101	0.00%
2020/08/31	8	62.85	0	0.00	62.50	8	13,183	0.06%
2020/08/28	11	63.20	0	0.00	62.90	11	13,242	0.08%
2020/08/27	2	63.70	2	63.80	63.90	0	13,210	0.00%
2020/08/26	2	63.60	1	63.40	63.60	1	13,311	0.01%
2020/08/25	1	63.70	6	63.75	63.80	-5	13,476	-0.04%
2020/08/24	12	63.73	11	62.95	63.30	1	13,484	0.01%
2020/08/21	10.1	64.39	16	64.78	64.40	-6	13,382	-0.04%
2020/08/20	24	64.19	7	64.70	64.00	17	13,352	0.13%
2020/08/19	2	67.30	7	66.84	66.60	-5	13,179	-0.04%
2020/08/18	3	68.37	25	67.95	67.70	-22	13,092	-0.17%
2020/08/17	7	68.94	12	68.86	69.10	-5	13,050	-0.04%
2020/08/14	11	66.69	29	66.44	66.70	-18	12,536	-0.14%
2020/08/11	1	62.10	26	62.32	62.00	-25	12,059	-0.21%
2020/08/10	7	63.63	0	0.00	63.60	7	12,418	0.06%
2020/08/07	3	63.57	2	63.50	63.60	1	12,421	0.01%
2020/08/05	3	63.87	3	64.20	63.40	0	12,453	0.00%
2020/08/04	3	63.40	3	63.67	63.80	0	12,389	0.00%
2020/08/03	5	62.06	1	62.20	62.10	4	12,256	0.03%
2020/07/31	3	61.73	0	0.00	61.70	3	12,209	0.02%
2020/07/30	13	60.59	3	61.10	61.30	10	12,140	0.08%
2020/07/29	41	60.65	13	60.14	60.10	28	12,083	0.23%
2020/07/28	1	61.60	2	60.95	60.60	-1	12,092	-0.01%
2020/07/27	10	60.89	154	60.98	60.40	-144	12,154	-1.18%	大賣/鉅額交易
2020/07/24	11	61.32	36	61.55	61.20	-25	12,241	-0.20%
2020/07/23	5	61.94	0	0.00	62.20	5	12,237	0.04%
2020/07/22	1	61.80	4	61.93	61.90	-3	12,201	-0.02%
2020/07/21	23	61.67	20	60.90	61.20	3	12,219	0.02%
2020/07/20	22	61.69	2	61.80	61.50	20	12,115	0.17%
2020/07/15	205	63.93	200	64.24	63.90	5	12,107	0.04%	大買/大賣/
2020/07/14	11	65.06	0	0.00	64.70	11	12,193	0.09%
2020/07/13	5	64.62	1	64.40	64.80	4	12,260	0.03%
2020/07/10	7	64.67	6	63.93	63.70	1	12,339	0.01%
2020/07/09	37	64.97	0	0.00	64.80	37	12,411	0.30%
2020/07/08	16	65.11	1	65.00	65.10	15	12,351	0.12%
2020/07/07	181	66.35	0	0.00	65.60	181	12,272	1.47%	大買/鉅額交易
2020/07/06	23	66.63	100	66.70	66.50	-77	12,140	-0.63%
2020/07/03	102	66.09	109	65.94	66.10	-7	12,122	-0.06%	大買/大賣/
2020/07/02	103	65.10	2	65.15	65.30	101	12,087	0.84%	大買/鉅額交易
2020/07/01	19	64.64	1	64.50	64.50	18	12,103	0.15%
2020/06/30	65	64.30	25	64.20	64.00	40	12,039	0.33%
2020/06/29	2	69.90	8	69.99	69.80	-6	11,418	-0.05%
2020/06/24	1	70.20	6	70.12	70.10	-5	11,148	-0.04%
2020/06/23	2	70.90	155	70.62	70.00	-153	11,187	-1.37%	大賣/鉅額交易
2020/06/22	0	0.00	7	70.11	70.10	-7	10,980	-0.06%
2020/06/19	4	68.85	2	69.10	68.80	2	10,829	0.02%
2020/06/18	5	68.78	3	68.83	68.90	2	10,687	0.02%
2020/06/17	104	68.24	0	0.00	68.60	104	10,682	0.97%	大買/鉅額交易
2020/06/16	3	68.80	0	0.00	68.60	3	10,759	0.03%
2020/06/15	3	68.43	3	68.37	67.80	0	10,819	0.00%
2020/06/12	108	68.49	63	68.23	69.10	45	10,733	0.42%	大買/
2020/06/11	3	69.23	13	69.30	67.80	-10	10,583	-0.09%
2020/06/10	3	66.47	2	66.85	67.00	1	10,270	0.01%
2020/06/09	1	66.10	102	66.41	66.00	-101	10,382	-0.97%	大賣/鉅額交易
2020/06/08	7	66.61	4	66.88	66.80	3	10,395	0.03%
2020/06/05	2	66.10	1	66.10	66.30	1	10,372	0.01%
2020/06/04	1	66.40	2	66.65	66.40	-1	10,458	-0.01%
2020/06/03	0	0.00	39	66.18	66.10	-39	10,478	-0.37%
2020/06/02	3	65.17	0	0.00	65.10	3	10,380	0.03%
2020/06/01	0	0.00	2	64.30	64.20	-2	10,357	-0.02%
2020/05/29	1	61.70	3	62.63	64.50	-2	10,339	-0.02%
2020/05/28	7	61.74	3	61.70	61.50	4	10,282	0.04%
2020/05/27	3	62.23	1	62.20	62.00	2	10,402	0.02%
2020/05/26	3	62.20	4	62.30	62.00	-1	10,471	-0.01%
2020/05/25	3	61.03	1	61.10	61.50	2	10,386	0.02%
2020/05/22	11	60.65	6	60.77	60.70	5	10,385	0.05%
2020/05/21	3	60.87	1	60.70	60.60	2	10,324	0.02%
2020/05/20	2	61.10	0	0.00	61.00	2	10,203	0.02%
2020/05/19	17	61.62	1	61.60	61.10	16	10,136	0.16%
2020/05/18	6	62.68	12	62.44	63.00	-6	9,912	-0.06%
2020/05/15	34	63.28	4	62.43	62.60	30	9,872	0.30%
2020/05/14	4	66.25	0	0.00	66.00	4	9,435	0.04%
2020/05/12	2	66.15	0.1	66.00	66.00	1.9	9,318	0.02%
2020/05/11	8	66.90	3	66.97	66.90	5	9,223	0.05%
2020/05/08	1	66.10	1	66.10	66.30	0	9,157	0.00%
2020/05/07	2	65.25	0	0.00	65.30	2	9,155	0.02%
2020/05/06	2	65.00	1	64.80	65.00	1	9,143	0.01%
2020/05/04	0	0.00	1	65.20	64.90	-1	9,171	-0.01%
2020/04/30	3	66.00	0	0.00	66.10	3	9,167	0.03%
2020/04/29	1	65.80	0	0.00	65.50	1	9,145	0.01%
2020/04/28	2	65.75	3	65.67	65.90	-1	9,085	-0.01%
2020/04/27	0	0.00	14	65.79	65.40	-14	9,228	-0.15%
2020/04/24	0	0.00	1	64.40	64.70	-1	9,151	-0.01%
2020/04/23	0	0.00	2	63.95	64.40	-2	9,083	-0.02%
2020/04/22	1	63.10	1	62.80	63.10	0	8,999	0.00%
2020/04/21	1	64.20	6	64.30	63.20	-5	8,908	-0.06%
2020/04/20	22	65.21	0	0.00	64.40	22	8,809	0.25%
2020/04/17	102	65.99	7	65.99	65.10	95	8,824	1.08%	大買/
2020/04/16	5	64.82	5	64.90	65.00	0	8,673	0.00%
2020/04/15	8	64.84	22	64.66	64.80	-14	8,597	-0.16%
2020/04/14	0	0.00	1	63.30	63.70	-1	8,529	-0.01%
2020/04/13	1	61.80	1	62.30	62.00	0	8,480	0.00%
2020/04/10	21	61.89	0	0.00	62.00	21	8,483	0.25%
2020/04/09	1	61.90	0	0.00	61.80	1	8,497	0.01%
2020/04/08	0	0.00	1	62.80	62.50	-1	8,461	-0.01%
2020/04/07	5	62.68	4	61.85	61.80	1	8,374	0.01%
2020/04/06	6	60.77	22	60.96	61.60	-16	8,244	-0.19%
2020/04/01	1	58.50	2	58.50	58.40	-1	8,028	-0.01%
2020/03/31	1	58.00	0	0.00	58.00	1	7,929	0.01%
2020/03/30	1	58.50	0	0.00	59.30	1	7,705	0.01%
2020/03/27	3	60.27	5	60.46	60.10	-2	7,575	-0.03%
2020/03/26	1	55.30	9	55.50	55.10	-8	7,245	-0.11%
2020/03/25	3	54.90	11	55.21	54.90	-8	7,265	-0.11%
2020/03/24	0	0.00	2	52.10	51.90	-2	7,242	-0.03%
2020/03/23	3	49.45	1	49.20	48.20	2	7,341	0.03%
2020/03/20	6	50.27	0.3	51.80	51.80	5.7	7,335	0.08%
2020/03/19	0	0.00	1	47.65	48.10	-1	7,245	-0.01%
2020/03/18	1	50.30	0	0.00	50.30	1	7,137	0.01%
2020/03/17	8	51.03	4	51.30	50.70	4	7,143	0.06%
2020/03/16	2	54.10	0	0.00	52.60	2	7,083	0.03%
2020/03/13	5.1	53.83	4	54.65	55.30	1.1	7,017	0.02%
2020/03/12	4	57.30	0	0.00	56.80	4	6,839	0.06%
2020/03/10	5	60.50	3	60.50	60.30	2	6,727	0.03%
2020/03/09	6	60.07	4	61.33	61.30	2	6,612	0.03%
2020/03/06	2	61.40	0	0.00	61.30	2	6,580	0.03%
2020/03/04	0	0.00	104	61.21	61.60	-104	6,685	-1.56%	大賣/鉅額交易
2020/03/03	106	61.49	0	0.00	61.00	106	6,584	1.61%	大買/鉅額交易
2020/03/02	11	60.45	1	61.00	60.30	10	6,503	0.15%
2020/02/27	1	62.70	0	0.00	62.70	1	6,430	0.02%
2020/02/25	0	0.00	3	63.90	64.70	-3	6,416	-0.05%
2020/02/24	0	0.00	1	64.40	64.50	-1	6,523	-0.02%
2020/02/21	1	65.60	0	0.00	65.50	1	6,652	0.02%
2020/02/20	2	66.40	3	66.60	66.30	-1	6,815	-0.01%
2020/02/19	1	66.30	5.1	66.58	66.70	-4.1	6,893	-0.06%
2020/02/18	1	65.20	5	66.02	66.00	-4	6,983	-0.06%
2020/02/13	0	0.00	1	65.70	65.40	-1	8,226	-0.01%
2020/02/10	1	63.80	0	0.00	64.70	1	9,654	0.01%
2020/02/07	1	65.40	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	7	66.06	66.60	-7	9,648	-0.07%
2020/02/05	1	64.30	4	65.00	64.80	-3	9,685	-0.03%
2020/02/04	40	64.70	40	65.20	64.80	0	9,735	0.00%
2020/02/03	1	64.50	0	0.00	63.90	1	9,818	0.01%
2020/01/31	2	63.90	1	64.20	63.60	1	9,843	0.01%
2020/01/30	5	63.42	15	63.89	62.80	-10	9,970	-0.10%
2020/01/17	1.1	67.81	1.2	67.82	67.90	-0.1	9,809	0.00%
2020/01/16	1	68.20	0	0.00	68.00	1	9,812	0.01%
2020/01/15	1	68.70	0	0.00	68.20	1	9,888	0.01%
2020/01/14	1	68.50	6	68.87	69.10	-5	9,932	-0.05%
2020/01/13	5	69.00	4	69.20	69.20	1	9,978	0.01%
2020/01/10	2	67.00	2	67.10	67.00	0	10,257	0.00%
2020/01/09	8	67.90	0	0.00	67.40	8	10,402	0.08%
2020/01/08	1	67.40	7	67.40	67.70	-6	10,386	-0.06%
2020/01/07	1	67.80	4	67.83	68.30	-3	10,325	-0.03%
2020/01/06	2.1	66.85	17	66.81	66.80	-14.9	10,281	-0.14%
2020/01/03	1	67.90	6	69.00	68.20	-5	10,280	-0.05%
2020/01/02	2	68.25	1	68.20	68.60	1	10,267	0.01%
2019/12/30	1	68.80	0	0.00	68.80	1	10,280	0.01%
2019/12/25	0	0.00	5	69.00	69.30	-5	10,395	-0.05%
2019/12/24	1	69.20	0	0.00	69.20	1	10,415	0.01%
2019/12/23	0.1	69.70	2	69.95	69.80	-1.9	10,403	-0.02%
2019/12/20	5	70.40	0.5	70.00	70.10	4.5	10,393	0.04%
2019/12/19	1	70.10	0	0.00	70.20	1	10,340	0.01%
2019/12/18	3	71.03	6	70.67	71.10	-3	10,264	-0.03%
2019/12/17	0	0.00	6	69.27	69.80	-6	10,110	-0.06%
2019/12/16	10	69.49	11	68.76	68.70	-1	10,061	-0.01%
2019/12/13	7	69.24	2	68.75	68.80	5	10,081	0.05%
2019/12/12	2	69.45	13	69.86	69.00	-11	10,022	-0.11%
2019/12/11	0	0.00	10	68.07	68.70	-10	9,921	-0.10%
2019/12/09	8	69.21	0	0.00	68.40	8	9,870	0.08%
2019/12/05	0	0.00	1	69.30	68.80	-1	9,812	-0.01%
2019/12/04	2	68.75	1	69.00	69.00	1	9,768	0.01%
2019/12/03	4	69.00	3	69.13	69.10	1	9,735	0.01%
2019/12/02	1	67.60	21	66.96	67.50	-20	9,595	-0.21%
2019/11/29	6	68.38	7	68.46	68.00	-1	9,533	-0.01%
2019/11/28	1	69.70	0	0.00	69.50	1	9,419	0.01%
2019/11/27	1	70.40	1	69.40	69.70	0	9,548	0.00%
2019/11/26	2	70.50	1	70.30	70.20	1	9,489	0.01%
2019/11/25	1.3	69.80	3	69.90	69.90	-1.7	9,335	-0.02%
2019/11/22	5	70.54	1	71.10	70.80	4	9,321	0.04%
2019/11/21	0	0.00	12	70.05	71.30	-12	9,256	-0.13%
2019/11/20	2	70.90	10	70.95	71.00	-8	9,097	-0.09%
2019/11/19	25	70.54	14	70.60	70.70	11	8,977	0.12%
2019/11/18	2	69.85	5	70.06	70.00	-3	8,747	-0.03%
2019/11/15	3	69.60	14	69.61	69.80	-11	8,659	-0.13%
2019/11/14	25	69.99	11	69.75	70.00	14	8,545	0.16%
2019/11/13	11	70.20	13.1	69.22	70.00	-2.1	8,312	-0.03%
2019/11/12	21	67.91	12.2	68.04	68.60	8.8	7,853	0.11%
2019/11/11	29.2	67.19	23	66.89	66.70	6.2	7,394	0.08%
2019/11/08	21	65.96	99	65.75	67.30	-78	7,023	-1.11%
2019/11/07	50	60.90	1	60.80	61.20	49	6,158	0.80%
2019/11/06	0	0.00	2	61.00	61.30	-2	6,163	-0.03%
2019/11/05	3	61.33	2	61.00	61.00	1	6,181	0.02%
2019/11/04	1	60.80	105	61.00	61.10	-104	6,224	-1.67%	大賣/鉅額交易
2019/11/01	2	60.40	1	60.10	60.20	1	6,196	0.02%
2019/10/31	50	59.30	2	59.50	59.30	48	6,190	0.78%
2019/10/30	52	60.31	3.2	60.11	60.40	48.8	6,095	0.80%
2019/10/29	4	60.93	106	60.65	60.70	-102	6,217	-1.64%	大賣/鉅額交易
2019/10/28	101	59.80	5	59.80	59.80	96	6,159	1.56%	大買/
2019/10/25	0	0.00	8	59.48	59.60	-8	6,204	-0.13%
2019/10/24	2	59.00	14	58.92	59.30	-12	6,228	-0.19%
2019/10/23	2	59.05	57	58.91	59.20	-55	6,267	-0.88%
2019/10/22	5	59.02	5	58.92	58.50	0	6,216	0.00%
2019/10/21	1	58.00	15	58.48	58.30	-14	6,157	-0.23%
2019/10/18	72	58.24	21	58.45	58.00	51	6,074	0.84%
2019/10/17	20	55.93	33	56.42	57.30	-13	5,714	-0.23%
2019/10/16	2	55.10	6	55.47	55.50	-4	5,511	-0.07%
2019/10/15	0	0.00	3	55.20	55.10	-3	5,528	-0.05%
2019/10/14	0	0.00	7	54.93	55.00	-7	5,583	-0.13%
2019/10/09	0	0.00	3	54.30	54.00	-3	5,533	-0.05%
2019/10/08	2	55.25	2	55.05	55.10	0	5,520	0.00%
2019/10/07	2	55.15	17	55.38	55.50	-15	5,520	-0.27%
2019/10/04	0	0.00	2	54.25	54.40	-2	5,464	-0.04%
2019/10/03	4	54.15	3	53.70	54.60	1	5,499	0.02%
2019/10/02	0	0.00	2.2	54.71	54.90	-2.2	5,516	-0.04%
2019/10/01	4	54.38	1	54.00	54.80	3	5,504	0.05%
2019/09/27	0	0.00	31	54.78	54.00	-31	5,447	-0.57%
2019/09/26	0	0.00	2	54.20	54.70	-2	5,459	-0.04%
2019/09/25	0	0.00	8	54.68	54.70	-8	5,464	-0.15%
2019/09/24	1	55.00	13	54.71	55.00	-12	5,499	-0.22%
2019/09/20	1	54.30	10	54.40	54.60	-9	5,506	-0.16%
2019/09/19	5	54.76	1	54.60	54.60	4	5,456	0.07%
2019/09/18	2.2	54.64	3	54.37	54.70	-0.9	5,436	-0.02%
2019/09/17	2.3	53.83	2	53.85	53.90	0.3	5,345	0.01%
2019/09/16	3	53.50	6	53.17	53.50	-3	5,421	-0.06%
2019/09/12	1	53.40	2	53.30	53.40	-1	5,472	-0.02%
2019/09/11	2	52.90	7.1	52.94	53.00	-5.1	5,504	-0.09%
2019/09/10	9	52.41	0	0.00	52.30	9	5,466	0.16%
2019/09/09	2	52.90	0	0.00	52.90	2	5,468	0.04%
2019/09/06	0	0.00	2	52.80	52.80	-2	5,458	-0.04%
2019/09/05	7	52.61	2	52.50	52.70	5	5,431	0.09%
2019/09/03	1.1	51.91	2	52.00	51.90	-0.9	5,541	-0.02%
2019/09/02	1	52.70	3	52.47	52.20	-2	5,567	-0.04%
2019/08/30	1	51.70	19.4	51.87	52.40	-18.4	5,581	-0.33%
2019/08/29	4	50.20	1	50.60	50.20	3	5,415	0.06%
2019/08/28	3	50.50	1	50.50	50.50	2	5,400	0.04%
2019/08/27	1	50.50	0	0.00	50.40	1	5,391	0.02%
2019/08/26	2	49.85	1	50.00	50.00	1	5,427	0.02%
2019/08/23	1	50.90	1	51.00	50.70	0	5,469	0.00%
2019/08/22	4	51.18	0	0.00	51.10	4	5,556	0.07%
2019/08/20	1.1	51.19	0	0.00	51.10	1.1	5,617	0.02%
2019/08/19	1	51.30	1.3	51.44	51.50	-0.3	5,590	0.00%
2019/08/16	0	0.00	110	51.25	51.00	-110	5,592	-1.97%	大賣/鉅額交易
2019/08/15	8	50.02	0	0.00	50.10	8	5,512	0.15%
2019/08/14	1	51.10	15	51.22	50.70	-14	5,523	-0.25%
2019/08/13	4	50.10	0	0.00	50.50	4	5,505	0.07%
2019/08/12	9.2	50.18	24	49.77	50.60	-14.8	5,493	-0.27%
2019/08/08	15	48.22	0	0.00	48.00	15	5,414	0.28%
2019/08/07	15	48.20	3	47.98	48.00	12	5,477	0.22%
2019/08/06	21	47.41	3	47.70	47.70	18	5,537	0.33%
2019/08/05	66	48.70	10	48.45	48.45	56	5,533	1.01%
2019/08/02	80	49.85	0	0.00	49.70	80	5,541	1.44%
2019/08/01	6	50.60	0	0.00	50.80	6	5,735	0.10%
2019/07/31	32	51.25	2	51.70	50.90	30	6,001	0.50%
2019/07/30	2	56.20	16	56.17	56.00	-14	5,782	-0.24%
2019/07/29	1.3	57.28	3	57.03	57.00	-1.7	5,768	-0.03%
2019/07/26	2	57.25	8	57.14	57.50	-6	5,731	-0.10%
2019/07/25	12	57.07	3	57.07	57.40	9	5,669	0.16%
2019/07/24	1	56.20	1	56.20	56.10	0	5,675	0.00%
2019/07/23	2	55.90	0	0.00	55.90	2	5,669	0.04%
2019/07/22	6	55.80	4	55.70	55.80	2	5,704	0.04%
2019/07/19	0	0.00	6	55.80	55.60	-6	5,719	-0.10%
2019/07/18	10.1	55.44	7	55.56	55.20	3.1	5,809	0.05%
2019/07/17	10	55.56	3	55.43	55.40	7	5,893	0.12%
2019/07/16	1	56.30	4	56.28	56.30	-3	5,932	-0.05%
2019/07/15	6	54.98	1	55.00	55.00	5	6,042	0.08%
2019/07/12	8	55.07	0	0.00	55.00	8	6,297	0.13%
2019/07/11	1	55.00	16	55.30	55.50	-15	6,804	-0.22%
2019/07/10	0	0.00	3	54.60	54.70	-3	7,505	-0.04%
2019/07/09	3	54.43	8	54.50	54.50	-5	7,637	-0.07%
2019/07/08	3	55.07	1	54.90	55.10	2	7,647	0.03%
2019/07/05	1	55.10	0	0.00	55.10	1	7,660	0.01%
2019/07/04	1	54.70	5	54.76	54.70	-4	7,710	-0.05%
2019/07/03	1	54.50	0	0.00	54.50	1	7,790	0.01%
2019/07/02	1	54.50	0	0.00	54.60	1	7,808	0.01%
2019/07/01	11	54.25	1	54.60	54.50	10	7,840	0.13%
2019/06/28	0	0.00	1	54.10	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	0.1	53.70	0	0.00	54.00	0.1	7,916	0.00%
2019/06/25	1	54.10	0	0.00	53.70	1	7,976	0.01%
2019/06/24	1	54.20	0	0.00	54.20	1	8,010	0.01%
2019/06/21	3	53.70	2	53.85	53.70	1	8,018	0.01%
2019/06/20	4	54.03	11	54.01	54.10	-7	7,932	-0.09%
2019/06/19	2	53.40	3	52.90	53.40	-1	7,889	-0.01%
2019/06/17	3	52.40	4	52.20	52.20	-1	7,877	-0.01%
2019/06/14	1	52.00	0	0.00	52.00	1	7,892	0.01%
2019/06/12	12	51.10	8	51.48	52.20	4	8,383	0.05%
2019/06/11	1	50.60	0	0.00	50.50	1	8,308	0.01%
2019/06/10	0	0.00	1	50.70	50.30	-1	8,293	-0.01%
2019/06/06	4	50.15	1	50.50	50.00	3	8,306	0.04%
2019/06/04	2	50.70	1	50.80	50.70	1	8,466	0.01%
2019/06/03	2	50.80	1	51.40	51.20	1	8,513	0.01%
2019/05/31	0	0.00	10	51.45	51.50	-10	8,517	-0.12%
2019/05/30	2	50.80	11	50.55	51.10	-9	8,440	-0.11%
2019/05/29	1	49.40	1	49.80	49.40	0	8,432	0.00%
2019/05/28	13	50.38	1	50.50	50.00	12	8,395	0.14%
2019/05/27	16	50.53	0	0.00	50.60	16	8,375	0.19%
2019/05/24	1	50.50	11	50.60	50.50	-10	8,474	-0.12%
2019/05/23	6	50.18	1	50.30	50.10	5	8,582	0.06%
2019/05/22	15	50.50	0	0.00	50.50	15	8,627	0.17%
2019/05/20	1	50.50	2	50.45	50.50	-1	8,846	-0.01%
2019/05/17	5	49.98	4	50.25	49.95	1	8,864	0.01%
2019/05/16	3	50.15	5	50.04	49.95	-2	8,820	-0.02%
2019/05/15	3	50.87	1	50.80	50.90	2	8,787	0.02%
2019/05/14	1	50.30	6	50.27	50.80	-5	8,743	-0.06%
2019/05/13	3	51.60	1	51.70	51.70	2	8,680	0.02%
2019/05/10	4	51.60	8	51.60	51.70	-4	8,645	-0.05%
2019/05/09	34	51.40	12	51.70	52.00	22	8,585	0.26%
2019/05/08	53	54.05	12	53.88	53.50	41	8,315	0.49%
2019/05/07	7	57.20	7	57.20	57.20	0	8,026	0.00%
2019/05/06	1	57.70	7	58.07	57.00	-6	8,125	-0.07%
2019/05/03	2	59.05	5	59.40	59.40	-3	7,979	-0.04%
2019/05/02	0	0.00	1	58.60	58.60	-1	7,931	-0.01%
2019/04/30	1	57.90	2	58.30	58.30	-1	7,912	-0.01%
2019/04/29	1	58.70	2	58.45	58.30	-1	7,847	-0.01%
2019/04/26	4	58.98	11	59.36	58.80	-7	7,833	-0.09%
2019/04/25	2	58.95	17	59.05	59.20	-15	7,834	-0.19%
2019/04/24	12	59.93	1	60.00	59.40	11	7,862	0.14%
2019/04/23	2	58.95	3	58.50	59.10	-1	7,782	-0.01%
2019/04/22	6	59.17	7	59.34	58.90	-1	7,733	-0.01%
2019/04/19	11	60.58	7	60.30	60.10	4	7,713	0.05%
2019/04/18	10	62.47	16	61.48	60.90	-6	7,671	-0.08%
2019/04/17	31	62.57	42	62.46	61.10	-11	7,539	-0.15%
2019/04/16	36	59.60	46	59.74	60.90	-10	7,192	-0.14%
2019/04/15	8	54.53	14	54.93	55.50	-6	6,540	-0.09%
2019/04/12	6	53.70	2	54.00	53.80	4	6,451	0.06%
2019/04/11	3	54.13	1	54.30	53.60	2	6,445	0.03%
2019/04/10	0	0.00	4	53.93	54.20	-4	6,413	-0.06%
2019/04/09	6	54.20	13	53.98	54.30	-7	6,410	-0.11%
2019/04/08	10	53.02	5	53.30	53.30	5	6,352	0.08%
2019/04/03	11	52.60	5	52.60	52.70	6	6,299	0.10%
2019/04/02	1	53.30	1	53.20	53.00	0	6,261	0.00%
2019/04/01	2	53.05	4	53.18	53.00	-2	6,228	-0.03%
2019/03/29	2	53.00	3	53.13	53.30	-1	6,099	-0.02%
2019/03/28	3	52.87	1	53.10	53.00	2	6,067	0.03%
2019/03/27	2	52.60	3	52.43	52.50	-1	6,037	-0.02%
2019/03/26	0.1	52.10	14	52.07	52.00	-14	5,996	-0.23%
2019/03/25	20	51.36	1	51.40	51.40	19	5,977	0.32%
2019/03/22	1	52.30	2	52.20	52.10	-1	5,960	-0.02%
2019/03/21	3	51.97	0	0.00	51.80	3	5,968	0.05%
2019/03/20	3	51.80	1	52.10	52.10	2	5,968	0.03%
2019/03/19	1	52.20	1	52.20	52.10	0	5,944	0.00%
2019/03/18	7	51.51	2	51.55	51.90	5	5,967	0.08%
2019/03/15	22	51.93	7	51.97	52.40	15	5,896	0.25%
2019/03/13	2	55.10	1	55.40	54.90	1	5,595	0.02%
2019/03/12	1	54.90	3	54.83	54.90	-2	5,551	-0.04%
2019/03/11	2	53.75	3	54.03	53.90	-1	5,506	-0.02%
2019/03/08	0	52.50	2	52.50	52.50	-2	5,387	-0.04%
2019/03/07	2	52.40	0	0.00	52.40	2	5,432	0.04%
2019/03/06	0	0.00	1	52.40	52.40	-1	5,427	-0.02%
2019/03/05	1	51.50	0	0.00	52.30	1	5,536	0.02%
2019/03/04	3	51.70	0	0.00	51.80	3	5,537	0.05%
2019/02/27	12	52.45	0	0.00	52.80	12	5,499	0.22%
2019/02/26	5	53.14	2	53.45	53.00	3	5,490	0.05%
2019/02/25	5	53.30	1	53.30	53.70	4	5,416	0.07%
2019/02/22	0	0.00	10	52.90	52.90	-10	5,346	-0.19%
2019/02/21	4	52.40	1	52.90	52.50	3	5,238	0.06%
2019/02/19	0	0.00	1	51.40	51.50	-1	5,040	-0.02%
2019/02/18	1	51.20	3	51.67	51.20	-2	5,006	-0.04%
2019/02/15	1	50.80	0	0.00	50.80	1	4,996	0.02%
2019/02/14	11	50.69	4	50.90	50.60	7	5,132	0.14%
2019/02/13	8	50.95	0	0.00	50.70	8	5,154	0.16%
2019/02/12	16	50.96	3	50.90	51.00	13	5,228	0.25%
2019/02/11	14	51.41	2	52.80	51.00	12	5,259	0.23%
2019/01/30	2	51.40	5	51.80	51.80	-3	5,336	-0.06%
2019/01/29	5	51.00	0	0.00	51.40	5	5,462	0.09%
2019/01/28	3	51.03	1	51.40	51.50	2	5,462	0.04%
2019/01/25	2	50.45	5	50.52	51.00	-3	5,457	-0.05%
2019/01/23	2	48.53	0	0.00	48.60	2	5,384	0.04%
2019/01/22	0	0.00	1	49.10	49.00	-1	5,401	-0.02%
2019/01/21	1	49.00	1	49.40	49.00	0	5,495	0.00%
2019/01/17	3	48.88	0	0.00	48.60	3	5,541	0.05%
2019/01/16	1	48.90	0	0.00	48.90	1	5,539	0.02%
2019/01/15	0	0.00	2	48.90	48.90	-2	5,593	-0.04%
2019/01/14	0	0.00	1	48.15	48.15	-1	5,570	-0.02%
2019/01/11	3	48.27	0	0.00	48.10	3	5,548	0.05%
2019/01/10	3	47.82	0	0.00	48.50	3	5,474	0.05%
2019/01/08	1	48.00	0	0.00	47.40	1	5,403	0.02%
2019/01/07	4	48.68	0	0.00	48.50	4	5,269	0.08%
2019/01/04	3	48.40	0	0.00	48.50	3	5,286	0.06%
2019/01/03	14	49.59	0	0.00	49.60	14	5,461	0.26%
2019/01/02	1	50.20	0.4	50.30	50.20	0.6	5,502	0.01%
2018/12/28	0	0.00	6	51.28	51.40	-6	5,510	-0.11%
2018/12/27	3	50.20	19	50.22	50.40	-16	5,535	-0.29%
2018/12/26	0	0.00	11	49.98	49.70	-11	5,629	-0.20%
2018/12/25	8	49.39	6	49.33	49.90	2	5,676	0.04%
2018/12/24	3	49.58	0	0.00	50.60	3	5,738	0.05%
2018/12/22	5	49.90	0	0.00	49.95	5	5,790	0.09%
2018/12/20	6	50.08	0	0.00	49.90	6	6,148	0.10%
2018/12/19	3	50.70	0	0.00	50.90	3	6,290	0.05%
2018/12/13	0	0.00	10	51.50	51.70	-10	6,571	-0.15%
2018/12/06	15	50.17	0	0.00	50.10	15	7,050	0.21%
2018/11/30	0	0.00	2	52.80	52.30	-2	7,220	-0.03%
2018/11/28	0	0.00	1	52.50	53.00	-1	7,195	-0.01%
2018/11/23	1	50.10	0	0.00	49.70	1	7,236	0.01%
2018/11/20	1	51.70	1	51.70	51.60	0	7,199	0.00%
2018/11/19	0	0.00	2	51.40	52.50	-2	7,236	-0.03%
2018/11/16	1	50.20	3	50.83	51.00	-2	7,258	-0.03%
2018/11/15	3	50.47	2	50.80	50.30	1	7,281	0.01%
2018/11/13	4	49.61	2	50.35	51.20	2	7,356	0.03%
2018/11/12	1	51.30	0	0.00	51.10	1	7,337	0.01%
2018/11/09	2	51.30	0	0.00	52.20	2	7,313	0.03%
2018/11/08	1	52.00	4	52.03	51.90	-3	7,210	-0.04%
2018/11/07	8	51.36	5	51.42	51.30	3	7,148	0.04%
2018/11/06	1	52.50	2	52.10	51.90	-1	7,093	-0.01%
2018/11/05	6	54.92	5	54.70	54.40	1	7,198	0.01%
2018/11/02	2	54.95	1	54.90	55.40	1	7,214	0.01%
2018/11/01	0.1	56.00	0	0.00	56.00	0.1	7,235	0.00%
2018/10/29	4	56.00	2	56.70	55.30	2	7,450	0.03%
2018/10/23	2	54.10	0	0.00	54.00	2	7,746	0.03%
2018/10/19	0	0.00	2	56.55	57.50	-2	8,008	-0.02%
2018/10/18	1	56.80	1	57.70	57.20	0	8,069	0.00%
2018/10/17	2	58.00	1	58.50	56.80	1	8,128	0.01%
2018/10/16	3	56.20	1	56.70	56.80	2	8,138	0.02%
2018/10/12	3	53.37	12	54.10	53.90	-9	8,204	-0.11%
2018/10/11	13	54.65	6	53.90	53.80	7	8,194	0.09%
2018/10/09	3	59.90	0	0.00	59.60	3	8,068	0.04%
2018/10/08	1	60.60	0	0.00	60.60	1	8,084	0.01%
2018/10/05	1	60.10	5	60.76	61.30	-4	8,095	-0.05%
2018/10/04	5	60.16	8	60.74	60.90	-3	8,056	-0.04%
2018/10/03	2	60.50	0	0.00	60.50	2	7,961	0.03%
2018/10/02	3	61.13	0	0.00	61.00	3	7,960	0.04%
2018/10/01	7	61.57	20	61.63	61.70	-13	7,920	-0.16%
2018/09/28	15	60.31	5	60.76	61.10	10	7,917	0.13%
2018/09/27	17	60.66	0	0.00	60.90	17	7,811	0.22%
2018/09/26	7	62.14	1	61.70	62.10	6	7,624	0.08%
2018/09/25	0	0.00	2	64.60	64.20	-2	7,483	-0.03%
2018/09/21	1	61.80	4	63.90	65.10	-3	7,541	-0.04%
2018/09/20	3	64.23	0	0.00	63.60	3	7,445	0.04%
2018/09/17	0	0.00	3	65.60	65.80	-3	7,730	-0.04%
2018/09/14	13	65.37	25	65.30	65.60	-12	7,751	-0.15%
2018/09/13	0	0.00	8	60.94	60.90	-8	7,565	-0.11%
2018/09/12	0	0.00	1	60.10	60.10	-1	7,568	-0.01%
2018/09/11	2	59.10	1	59.90	59.90	1	7,571	0.01%
2018/09/10	9	59.18	0	0.00	58.80	9	7,639	0.12%
2018/09/07	8	61.24	0	0.00	61.20	8	7,704	0.10%
2018/09/06	2	63.10	0	0.00	62.50	2	7,709	0.03%
2018/09/05	3	63.97	0	0.00	63.90	3	7,699	0.04%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	2	66.20	0	0.00	65.20	2	7,769	0.03%
2018/08/31	0	0.00	2	66.20	66.20	-2	7,945	-0.03%
2018/08/30	1	64.90	0	0.00	64.50	1	7,987	0.01%
2018/08/29	0	0.00	4	65.70	66.00	-4	8,020	-0.05%
2018/08/28	1	65.40	0	0.00	65.20	1	8,081	0.01%
2018/08/24	1	63.60	1	63.70	63.70	0	8,186	0.00%
2018/08/23	0	0.00	1	64.00	64.20	-1	8,431	-0.01%
2018/08/22	1	63.80	2	64.35	64.50	-1	8,521	-0.01%
2018/08/21	3	63.93	2	64.50	64.30	1	8,490	0.01%
2018/08/17	3	65.63	20	65.60	65.40	-17	8,433	-0.20%
2018/08/16	2	65.90	3	67.23	66.50	-1	8,397	-0.01%
2018/08/15	5	67.48	2	67.20	67.20	3	8,421	0.04%
2018/08/14	3	68.03	3	68.50	68.50	0	8,448	0.00%
2018/08/13	3	68.47	1	68.00	67.80	2	8,510	0.02%
2018/08/10	8	68.08	12	68.36	69.00	-4	8,628	-0.05%
2018/08/09	2	66.75	1	66.70	66.70	1	8,437	0.01%
2018/08/07	1	66.50	0	0.00	66.60	1	8,454	0.01%
2018/08/06	1	65.80	0	0.00	66.00	1	8,446	0.01%
2018/08/02	1	66.60	2	66.75	66.60	-1	8,514	-0.01%
2018/08/01	1	67.50	0	0.00	67.50	1	8,558	0.01%
2018/07/31	0	0.00	2	68.10	68.10	-2	8,505	-0.02%
2018/07/30	9	66.13	0	0.00	66.50	9	8,359	0.11%
2018/07/27	2	69.20	7	69.16	69.20	-5	8,238	-0.06%
2018/07/26	1	67.50	3	68.00	67.90	-2	8,051	-0.02%
2018/07/25	0	0.00	1	68.90	68.70	-1	7,970	-0.01%
2018/07/24	4	69.03	3.5	68.77	69.10	0.5	7,906	0.01%
2018/07/23	0	0.00	10	69.15	69.30	-10	7,861	-0.13%
2018/07/20	0	0.00	1	68.00	68.40	-1	7,839	-0.01%
2018/07/18	1	67.00	11	67.11	67.20	-10	7,784	-0.13%
2018/07/16	5	64.32	3	65.07	65.30	2	7,641	0.03%
2018/07/11	0	0.00	1	62.70	62.60	-1	7,681	-0.01%
2018/07/10	1	63.40	10	63.59	63.80	-9	7,740	-0.12%
2018/07/09	0	0.00	2	62.60	62.90	-2	7,748	-0.03%
2018/07/05	6	63.15	1	63.50	63.10	5	7,836	0.06%
2018/07/03	0	0.00	10	63.00	63.00	-10	8,002	-0.12%
2018/06/29	2	62.70	5	62.30	62.70	-3	7,960	-0.04%
2018/06/28	11	60.95	1	61.00	60.90	10	7,855	0.13%
2018/06/27	8	62.90	7	62.10	62.00	1	7,719	0.01%
2018/06/26	5	62.54	3	63.00	62.10	2	7,654	0.03%
2018/06/25	6	63.88	0	0.00	63.80	6	7,524	0.08%
2018/06/22	10	65.00	0	0.00	65.00	10	7,433	0.13%
2018/06/21	1	66.00	1	66.10	66.00	0	7,359	0.00%
2018/06/20	11	66.39	0	0.00	67.00	11	7,443	0.15%
2018/06/19	26	65.19	0	0.00	65.30	26	7,395	0.35%
2018/06/15	6	66.70	0	0.00	66.20	6	7,276	0.08%
2018/06/14	0.1	66.70	0	0.00	66.50	0.1	7,127	0.00%
2018/06/13	2	66.85	1	67.30	66.70	1	7,133	0.01%
2018/06/08	2	68.20	1	68.50	67.90	1	7,316	0.01%
2018/06/07	1	68.50	1	67.70	67.80	0	7,122	0.00%
2018/06/06	1	68.20	1	67.80	68.50	0	7,133	0.00%
2018/06/05	0	0.00	2	67.25	67.30	-2	7,043	-0.03%
2018/06/04	1	66.60	7	66.24	66.60	-6	6,949	-0.09%
2018/06/01	2	63.20	0	0.00	64.90	2	6,869	0.03%
2018/05/31	6	64.45	0	0.00	63.30	6	6,838	0.09%
2018/05/30	1.1	65.11	2	65.35	65.00	-0.9	6,577	-0.01%
2018/05/29	2	66.35	9	66.37	66.00	-7	6,510	-0.11%
2018/05/28	1.5	66.07	0	0.00	66.00	1.5	6,483	0.02%
2018/05/25	1	65.60	0	0.00	66.10	1	6,495	0.02%
2018/05/24	0	0.00	1	65.00	65.00	-1	6,445	-0.02%
2018/05/23	6	65.08	0	0.00	65.00	6	6,377	0.09%
2018/05/21	2	64.75	1	65.00	65.00	1	6,557	0.02%
2018/05/18	14	65.36	3	65.60	65.00	11	6,557	0.17%
2018/05/17	5	67.24	5	67.24	67.20	0	6,511	0.00%
2018/05/16	3.1	66.67	0	0.00	66.60	3.1	6,523	0.05%
2018/05/15	1	67.00	2	67.30	66.90	-1	6,665	-0.02%
2018/05/14	1	67.20	0	0.00	67.50	1	6,849	0.01%
2018/05/11	7	67.19	0	0.00	67.00	7	6,863	0.10%
2018/05/10	1	68.60	0	0.00	68.60	1	6,723	0.01%
2018/05/09	2	68.65	1	69.20	68.90	1	6,771	0.01%
2018/05/07	0.1	69.30	0	0.00	69.20	0.1	7,033	0.00%
2018/05/04	1	70.00	1	69.70	69.80	0	7,080	0.00%
2018/05/02	3	70.90	0	0.00	71.00	3	7,220	0.04%
2018/04/30	0	0.00	2	69.30	69.50	-2	7,218	-0.03%
2018/04/26	2	68.60	0	0.00	68.30	2	7,428	0.03%
2018/04/25	4	68.60	0	0.00	68.60	4	7,458	0.05%
2018/04/24	5	69.74	5	69.50	69.10	0	7,537	0.00%
2018/04/23	0.2	70.40	0	0.00	70.40	0.2	7,618	0.00%
2018/04/20	1	69.50	4	70.20	70.50	-3	7,670	-0.04%
2018/04/19	3	69.20	3	69.90	69.50	0	7,699	0.00%
2018/04/18	3	69.33	1	69.20	69.10	2	7,853	0.03%
2018/04/17	1	69.50	1	70.00	69.00	0	7,917	0.00%
2018/04/16	1.1	70.46	0	0.00	70.30	1.1	7,869	0.01%
2018/04/13	2	71.30	0	0.00	71.10	2	7,902	0.03%
2018/04/11	1	72.60	0	0.00	71.80	1	7,980	0.01%
2018/04/10	5	71.90	0	0.00	71.80	5	8,034	0.06%
2018/04/02	1	72.90	0	0.00	72.80	1	7,947	0.01%
2018/03/29	2	72.80	3	73.07	72.60	-1	8,048	-0.01%
2018/03/28	0	73.60	0	0.00	73.50	0	7,982	0.00%
2018/03/23	4	72.88	0	0.00	73.50	4	8,130	0.05%
2018/03/22	0	0.00	5	74.70	74.50	-5	8,208	-0.06%
2018/03/21	0	74.50	0	0.00	74.50	0	8,290	0.00%
2018/03/20	1	74.80	3	75.03	74.90	-2	8,420	-0.02%
2018/03/19	2	74.80	0	0.00	75.50	2	8,424	0.02%
2018/03/16	3	74.21	2	74.60	76.10	1	8,395	0.01%
2018/03/15	1	76.10	1	75.80	76.00	0	8,184	0.00%
2018/03/14	3	76.33	0	0.00	76.50	3	8,309	0.04%
2018/03/13	0	77.30	0	0.00	77.30	0	8,494	0.00%
2018/03/12	0	0.00	5	76.14	77.40	-5	8,568	-0.06%
2018/03/02	1	73.90	0	0.00	74.20	1	9,334	0.01%
2018/02/27	0	0.00	5	75.70	75.00	-5	9,553	-0.05%
2018/02/22	3	75.00	0	0.00	73.70	3	9,939	0.03%
2018/02/21	3	75.00	2	76.00	76.00	1	9,970	0.01%
2018/02/12	1	73.50	0	0.00	72.30	1	10,052	0.01%
2018/02/09	4	73.33	8	71.14	73.40	-4	10,206	-0.04%
2018/02/08	2	72.25	1	72.30	72.00	1	10,208	0.01%
2018/02/07	1	74.20	0	0.00	73.60	1	10,332	0.01%
2018/02/06	7	71.91	9	71.32	71.50	-2	10,314	-0.02%
2018/02/05	1	76.40	3	76.80	77.00	-2	10,248	-0.02%
2018/02/01	4	77.15	0	0.00	77.00	4	10,459	0.04%
2018/01/31	0	0.00	1	79.00	79.00	-1	10,408	-0.01%
2018/01/30	19	80.17	1	81.20	79.90	18	10,369	0.17%
2018/01/29	0	0.00	3	78.27	78.50	-3	10,080	-0.03%
2018/01/25	0	0.00	4	78.40	79.00	-4	10,070	-0.04%
2018/01/24	3	77.50	1	77.70	77.60	2	9,969	0.02%
2018/01/23	1	78.00	0	0.00	78.00	1	10,000	0.01%
2018/01/22	5	76.44	2	76.25	77.40	3	9,954	0.03%
2018/01/19	1	77.10	1	77.30	77.30	0	9,898	0.00%
2018/01/18	6	77.28	1	77.00	76.70	5	9,823	0.05%
2018/01/17	0	0.00	2	77.15	77.10	-2	9,719	-0.02%
2018/01/16	3	74.60	0	0.00	75.50	3	9,607	0.03%
2018/01/15	10	75.35	1	75.10	75.10	9	9,577	0.09%
2018/01/12	11	74.35	2	74.30	75.10	9	9,655	0.09%
2018/01/11	0	0.00	1	72.30	72.50	-1	9,617	-0.01%
2018/01/10	5	72.10	0	0.00	72.50	5	9,623	0.05%
2018/01/09	2	72.20	3	72.10	72.20	-1	9,658	-0.01%
2018/01/05	0	0.00	1	72.00	72.00	-1	9,559	-0.01%
2018/01/04	5	72.12	0	0.00	71.90	5	9,572	0.05%
2018/01/03	11	72.41	0	0.00	72.60	11	9,580	0.11%
2018/01/02	6	72.18	0	0.00	72.10	6	9,546	0.06%