和碩 (4938)-大昌券商分點個股進出

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
98.5
漲跌
▲1.5
漲幅
+1.55%
成交量
5,572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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3	97.70	1	98.30	98.50	2	13,451	0.01%
2024/04/26	3.3	97.22	10	96.74	97.00	-6.7	13,432	-0.05%
2024/04/25	10	94.98	5	94.90	94.70	5	13,407	0.04%
2024/04/24	1	96.50	4	96.50	96.70	-3	13,360	-0.02%
2024/04/23	1	94.60	1	95.30	94.70	0	13,435	0.00%
2024/04/22	0	0.00	1.3	94.50	94.50	-1.3	13,481	-0.01%
2024/04/19	0	0.00	2	94.40	94.80	-2	13,453	-0.01%
2024/04/18	0	0.00	4	96.43	96.60	-4	13,250	-0.03%
2024/04/17	13	95.53	2	96.70	96.40	11	13,289	0.08%
2024/04/16	2	96.45	8.2	97.62	95.40	-6.2	13,217	-0.05%
2024/04/15	3	99.20	11.2	99.76	98.70	-8.2	12,982	-0.06%
2024/04/12	23	99.09	1	99.20	98.30	22	12,865	0.17%
2024/04/11	8.2	99.82	5	100.50	101.50	3.2	12,727	0.02%
2024/04/10	2	101.00	1	102.50	101.00	1	12,741	0.01%
2024/04/09	9	100.50	17	100.79	100.50	-8	12,653	-0.06%
2024/04/08	8	100.63	41.2	100.07	101.00	-33.2	12,569	-0.26%
2024/04/03	6.5	97.46	1	97.50	97.40	5.5	12,409	0.04%
2024/04/02	4.2	98.38	4	99.13	98.30	0.2	12,352	0.00%
2024/04/01	45.5	99.18	11	100.26	97.50	34.5	12,444	0.28%
2024/03/29	8.2	99.59	18	101.25	102.00	-9.8	12,305	-0.08%
2024/03/28	30.9	98.98	30	99.81	99.70	0.9	11,794	0.01%
2024/03/27	8	97.03	7	97.96	98.40	1	11,473	0.01%
2024/03/26	17.7	98.40	23.2	97.06	97.80	-5.5	11,451	-0.05%
2024/03/25	30	100.95	13	101.50	101.50	17	11,190	0.15%
2024/03/22	19.5	102.32	12	102.00	102.00	7.5	10,988	0.07%
2024/03/21	20.4	103.49	13.3	102.74	104.50	7.1	10,738	0.07%
2024/03/20	37.4	104.90	56.2	105.22	103.50	-18.9	10,139	-0.19%
2024/03/19	19	95.52	71.3	96.09	100.00	-52.3	8,878	-0.59%
2024/03/18	5	89.60	9	90.32	91.00	-4	8,004	-0.05%
2024/03/15	3	87.80	4	89.30	89.10	-1	7,842	-0.01%
2024/03/14	1	88.80	4	88.60	88.60	-3	7,682	-0.04%
2024/03/13	5	89.60	27.4	89.89	89.90	-22.4	7,542	-0.30%
2024/03/12	5	86.40	6	87.28	87.50	-1	7,197	-0.01%
2024/03/08	1	85.70	3	85.30	85.30	-2	7,116	-0.03%
2024/03/06	1	85.80	1	86.50	86.50	0	6,997	0.00%
2024/03/05	0.2	85.70	0	0.00	86.50	0.2	7,064	0.00%
2024/03/04	3	85.70	3	86.00	86.00	0	7,086	0.00%
2024/03/01	2.1	85.07	1	86.50	84.90	1.1	7,078	0.02%
2024/02/27	1	84.00	0	0.00	84.30	1	6,954	0.01%
2024/02/23	1	86.60	1	86.90	85.90	0	6,926	0.00%
2024/02/22	0	0.00	2	86.60	86.60	-2	6,984	-0.03%
2024/02/21	0	0.00	2	85.50	85.90	-2	6,966	-0.03%
2024/02/20	0	0.00	2	85.25	85.50	-2	7,099	-0.03%
2024/02/19	1	84.90	1	84.60	84.80	0	7,108	0.00%
2024/02/16	1	84.30	0.1	84.30	84.70	0.9	7,199	0.01%
2024/02/15	1	83.90	0	0.00	83.70	1	7,308	0.01%
2024/02/05	1.1	84.68	0	0.00	84.50	1.1	7,268	0.01%
2024/02/01	0.1	83.90	3	83.63	84.10	-2.9	7,299	-0.04%
2024/01/31	11	82.91	0	0.00	82.70	11	7,276	0.15%
2024/01/30	2	83.85	10	84.10	83.80	-8	7,219	-0.11%
2024/01/29	1	84.20	5	84.30	84.20	-4	7,241	-0.06%
2024/01/26	16	83.44	0.3	83.90	83.30	15.7	7,212	0.22%
2024/01/25	1.1	85.49	3.3	84.43	84.20	-2.3	7,174	-0.03%
2024/01/24	16	86.09	18.1	85.61	86.10	-2.1	7,126	-0.03%
2024/01/23	12.3	82.12	12	82.34	83.50	0.3	6,876	0.00%
2024/01/22	1	82.70	0	0.00	83.00	1	6,794	0.01%
2024/01/19	8	81.70	0	0.00	82.60	8	6,812	0.12%
2024/01/17	6.1	80.80	6	81.18	80.80	0.1	6,811	0.00%
2024/01/16	3.2	81.62	9	81.79	81.80	-5.8	6,705	-0.09%
2024/01/15	10	82.70	0	0.00	82.40	10	6,637	0.15%
2024/01/12	0	0.00	3	82.90	83.00	-3	6,638	-0.05%
2024/01/11	4.1	82.38	0	0.00	82.50	4.1	6,663	0.06%
2024/01/10	11	83.00	12	83.00	82.90	-1	6,595	-0.02%
2024/01/09	1.1	84.37	0	0.00	83.80	1.1	6,670	0.02%
2024/01/08	1	84.10	0	0.00	83.90	1	6,669	0.01%
2024/01/05	11.1	84.08	2	83.80	83.90	9.1	6,640	0.14%
2024/01/04	25	84.48	0	0.00	84.60	25	6,633	0.38%
2024/01/02	1	87.50	5.5	87.45	87.40	-4.5	6,564	-0.07%
2023/12/29	24	85.00	23.1	87.45	87.30	0.9	6,566	0.01%
2023/12/28	1	89.10	3	88.87	88.20	-2	6,480	-0.03%
2023/12/27	10	89.18	22	89.01	89.50	-12	6,434	-0.19%
2023/12/26	106	87.27	113.1	87.96	88.00	-7.1	6,217	-0.11%	大買/大賣/
2023/12/25	0	0.00	10	86.49	86.80	-10	6,146	-0.16%
2023/12/22	0	0.00	1	85.40	85.80	-1	6,086	-0.02%
2023/12/21	1	85.00	0	0.00	85.90	1	5,982	0.02%
2023/12/20	3	85.73	20	85.84	86.50	-17	5,833	-0.29%
2023/12/18	0	0.00	3.2	85.42	85.50	-3.2	5,517	-0.06%
2023/12/14	0	0.00	6.5	85.40	85.50	-6.5	5,312	-0.12%
2023/12/13	0	0.00	11	84.00	84.80	-11	5,223	-0.21%
2023/12/12	8	82.88	14	82.99	83.10	-6	5,215	-0.12%
2023/12/11	2	82.50	3	82.40	82.50	-1	5,183	-0.02%
2023/12/08	0	0.00	2	81.60	81.70	-2	5,160	-0.04%
2023/12/07	0	0.00	3	81.57	81.10	-3	5,228	-0.06%
2023/12/06	0	0.00	1	81.10	81.30	-1	5,337	-0.02%
2023/12/05	2.1	80.01	2	80.60	80.80	0.1	5,343	0.00%
2023/12/04	0	0.00	4	81.05	80.90	-4	5,339	-0.07%
2023/11/30	1	81.10	0	0.00	81.20	1	5,375	0.02%
2023/11/29	0	0.00	8	81.56	81.70	-8	5,281	-0.15%
2023/11/27	0	0.00	2	81.10	80.80	-2	5,313	-0.04%
2023/11/22	3	81.10	0	0.00	81.00	3	5,469	0.05%
2023/11/21	0	0.00	3	81.57	81.90	-3	5,630	-0.05%
2023/11/20	1	80.70	2	81.00	81.10	-1	5,878	-0.02%
2023/11/17	3	80.50	1	80.00	80.80	2	5,985	0.03%
2023/11/16	2	79.80	2	79.60	80.00	0	5,989	0.00%
2023/11/15	2	79.90	24	80.21	80.00	-22	6,078	-0.36%
2023/11/14	0	0.00	26.1	79.38	79.50	-26.1	6,138	-0.42%
2023/11/13	33	77.90	0	0.00	77.90	33	6,124	0.54%
2023/11/10	0	0.00	2	78.15	78.30	-2	6,225	-0.03%
2023/11/09	1	78.00	5	78.24	78.00	-4	6,305	-0.06%
2023/11/08	4	77.80	0	0.00	78.00	4	6,356	0.06%
2023/11/07	0	0.00	2	77.90	78.00	-2	6,421	-0.03%
2023/11/06	0	0.00	7	77.66	77.50	-7	6,614	-0.11%
2023/11/03	1.1	76.89	0	0.00	76.70	1.1	6,670	0.02%
2023/11/02	1	77.20	0	0.00	77.20	1	6,767	0.01%
2023/11/01	0	0.00	10	76.61	76.90	-10	6,838	-0.15%
2023/10/31	10	75.44	0	0.00	75.40	10	6,907	0.14%
2023/10/30	1	76.70	0	0.00	76.50	1	6,963	0.01%
2023/10/27	1	77.00	24	77.35	76.60	-23	7,002	-0.33%
2023/10/25	1	76.80	0	0.00	77.00	1	7,240	0.01%
2023/10/23	4	75.45	0	0.00	75.40	4	7,533	0.05%
2023/10/20	20	75.52	5	76.20	76.00	15	7,910	0.19%
2023/10/19	8	76.26	0	0.00	76.60	8	8,293	0.10%
2023/10/18	7	76.76	0	0.00	76.90	7	8,554	0.08%
2023/10/17	14.3	77.06	11	79.20	77.00	3.3	8,891	0.04%
2023/10/16	1	77.40	0	0.00	77.60	1	9,690	0.01%
2023/10/13	13	78.13	1	78.80	77.90	12	11,707	0.10%
2023/10/12	6	78.28	0	0.00	78.90	6	12,173	0.05%
2023/10/11	2	78.20	9	78.30	78.10	-7	12,236	-0.06%
2023/10/06	0.1	77.50	0	0.00	77.60	0.1	12,366	0.00%
2023/10/05	0	0.00	5	77.30	77.70	-5	12,401	-0.04%
2023/10/04	24	76.02	0	0.00	76.20	24	12,360	0.19%
2023/10/03	1	77.40	5.4	77.44	77.40	-4.4	12,355	-0.04%
2023/10/02	0	0.00	11	76.86	76.60	-11	12,385	-0.09%
2023/09/27	0	0.00	8	76.00	76.30	-8	12,570	-0.06%
2023/09/26	1	76.00	0	0.00	76.00	1	12,860	0.01%
2023/09/25	2	76.55	0	0.00	76.70	2	13,053	0.02%
2023/09/22	6	76.65	0	0.00	77.00	6	13,190	0.05%
2023/09/21	5	76.60	0	0.00	76.50	5	13,295	0.04%
2023/09/20	0	0.00	18	77.60	77.00	-18	13,295	-0.14%
2023/09/19	2	77.50	21.1	78.01	77.20	-19.1	13,334	-0.14%
2023/09/18	5	77.52	0	0.00	77.30	5	13,443	0.04%
2023/09/15	19	77.89	1.5	77.73	78.10	17.5	13,460	0.13%
2023/09/14	0	0.00	2	77.60	77.50	-2	13,389	-0.01%
2023/09/13	1	76.50	1.1	77.15	76.80	-0.1	13,514	0.00%
2023/09/12	0	0.00	10	76.91	76.70	-10	14,226	-0.07%
2023/09/11	15	75.26	1	74.80	74.90	14	14,315	0.10%
2023/09/08	0	0.00	1	77.90	78.10	-1	14,255	-0.01%
2023/09/07	3	77.43	0	0.00	77.70	3	14,309	0.02%
2023/09/06	3.1	77.81	2	77.80	77.80	1.1	14,359	0.01%
2023/09/05	2.1	77.12	1.1	77.76	77.70	0.9	14,400	0.01%
2023/09/04	16	77.13	1	77.00	77.30	15	14,516	0.10%
2023/09/01	4	77.73	2	77.65	77.70	2	14,570	0.01%
2023/08/31	0	0.00	2	78.50	78.00	-2	14,595	-0.01%
2023/08/30	1	78.50	13	78.68	78.50	-12	14,722	-0.08%
2023/08/29	3	78.17	32	78.03	78.30	-29	14,915	-0.19%
2023/08/28	0	0.00	7	79.11	78.70	-7	14,904	-0.05%
2023/08/25	8	78.53	2	79.40	78.90	6	14,987	0.04%
2023/08/24	9	79.76	29.5	79.42	80.10	-20.5	14,881	-0.14%
2023/08/23	11	78.34	32.1	78.63	78.70	-21.1	14,565	-0.14%
2023/08/22	16	77.29	7	77.79	77.80	9	14,486	0.06%
2023/08/21	12	76.93	3	77.00	76.70	9	14,343	0.06%
2023/08/18	1	76.90	4	77.13	76.90	-3	14,225	-0.02%
2023/08/17	5	76.58	3	77.03	77.30	2	14,094	0.01%
2023/08/16	0	0.00	9	77.03	77.40	-9	13,978	-0.06%
2023/08/15	13	76.82	16	76.71	76.60	-3	13,908	-0.02%
2023/08/14	2	74.75	1	75.30	75.50	1	13,846	0.01%
2023/08/11	2	76.15	1	76.20	76.20	1	13,859	0.01%
2023/08/10	11	76.19	1	76.80	76.10	10	13,824	0.07%
2023/08/09	1	78.40	6.1	78.96	78.40	-5.1	13,609	-0.04%
2023/08/08	4	77.13	7	77.66	77.50	-3	13,510	-0.02%
2023/08/07	2	77.00	6	77.17	76.70	-4	13,417	-0.03%
2023/08/04	6	75.18	1	75.90	76.70	5	13,310	0.04%
2023/08/02	5.2	75.66	17	76.92	75.80	-11.8	13,195	-0.09%
2023/08/01	1	76.40	1	76.20	76.20	0	13,033	0.00%
2023/07/31	9.2	76.61	7	76.26	76.40	2.2	12,942	0.02%
2023/07/28	0	0.00	0.8	78.24	78.70	-0.8	12,711	-0.01%
2023/07/27	8	77.96	5.4	77.50	77.50	2.6	12,594	0.02%
2023/07/26	7.2	79.28	16.3	78.37	78.80	-9.1	12,450	-0.07%
2023/07/25	13.4	80.76	13.3	80.93	80.20	0	12,303	0.00%
2023/07/24	24.3	79.15	31.6	79.14	78.80	-7.4	11,989	-0.06%
2023/07/21	11.2	76.67	7.1	75.70	76.60	4.1	11,653	0.04%
2023/07/20	17	76.82	12	76.15	76.10	5	11,433	0.04%
2023/07/19	43.1	80.18	91	79.29	76.80	-47.9	11,091	-0.43%
2023/07/18	99.5	86.37	52.1	85.78	84.20	47.4	10,245	0.46%
2023/07/17	14	80.66	79.1	80.56	81.90	-65.1	8,199	-0.79%
2023/07/14	2	74.70	7	75.11	74.50	-5	7,719	-0.06%
2023/07/13	24	74.50	32.7	75.10	74.20	-8.7	7,601	-0.11%
2023/07/12	10	72.22	2	72.00	72.10	8	7,436	0.11%
2023/07/11	5	71.04	6	71.08	71.50	-1	7,381	-0.01%
2023/07/10	5	69.96	6	70.10	69.90	-1	7,371	-0.01%
2023/07/07	14	70.01	9	70.16	70.50	5	7,383	0.07%
2023/07/06	15.1	70.87	1	70.70	70.70	14.1	7,363	0.19%
2023/07/05	5.6	71.82	0	0.00	71.50	5.6	7,229	0.08%
2023/07/04	9.2	72.54	1	72.30	72.20	8.2	7,130	0.12%
2023/07/03	1.1	75.39	13	75.78	76.00	-11.9	6,909	-0.17%
2023/06/30	1	75.10	0	0.00	74.80	1	6,771	0.01%
2023/06/29	3	75.27	1	75.30	75.10	2	6,656	0.03%
2023/06/28	2	74.95	0	0.00	74.80	2	6,578	0.03%
2023/06/27	1	74.30	0	0.00	74.70	1	6,554	0.02%
2023/06/26	2.1	75.70	1.6	76.06	75.30	0.5	6,478	0.01%
2023/06/21	0	0.00	0.2	77.20	77.00	-0.2	6,359	0.00%
2023/06/20	2	76.80	1.2	76.32	76.40	0.8	6,345	0.01%
2023/06/19	5.1	77.03	0.4	77.40	77.10	4.8	6,266	0.08%
2023/06/16	5	80.46	6	80.53	79.30	-1	6,128	-0.02%
2023/06/15	1.1	79.37	66.4	79.31	79.40	-65.3	5,369	-1.22%
2023/06/14	1.5	78.10	1	78.00	78.00	0.5	5,251	0.01%
2023/06/13	2.6	77.91	5.1	78.02	78.00	-2.5	5,214	-0.05%
2023/06/12	12.5	77.74	15	77.80	77.60	-2.5	5,273	-0.05%
2023/06/09	0	0.00	16	78.11	78.10	-16	5,217	-0.31%
2023/06/08	0	0.00	54.1	78.06	77.40	-54.1	5,167	-1.05%
2023/06/07	0	0.00	8	77.98	78.20	-8	5,067	-0.16%
2023/06/06	6	77.43	10	77.95	77.50	-4	4,999	-0.08%
2023/06/05	4.3	77.95	23	78.27	78.00	-18.7	4,932	-0.38%
2023/06/02	13.4	77.23	85	76.95	77.10	-71.6	4,767	-1.50%
2023/06/01	0.1	75.20	0	0.00	75.70	0.1	4,541	0.00%
2023/05/31	3	75.40	1	75.30	75.30	2	4,480	0.04%
2023/05/30	0	0.00	4	74.95	75.00	-4	4,343	-0.09%
2023/05/29	0	0.00	4	74.90	74.70	-4	4,292	-0.09%
2023/05/26	5	74.60	7	74.33	74.50	-2	4,279	-0.05%
2023/05/24	10	73.00	22	73.18	73.50	-12	4,171	-0.29%
2023/05/23	2	72.80	0	0.00	73.10	2	4,149	0.05%
2023/05/22	0	0.00	39	73.21	73.40	-39	4,114	-0.95%
2023/05/19	0	0.00	2	73.20	73.20	-2	4,072	-0.05%
2023/05/18	6	72.48	5	72.42	72.40	1	3,997	0.03%
2023/05/17	0	0.00	6	72.25	72.30	-6	3,986	-0.15%
2023/05/16	3	71.30	4	71.12	71.30	-1	3,882	-0.03%
2023/05/12	3	69.70	0	0.00	69.70	3	3,871	0.08%
2023/05/11	4	70.68	1	70.70	70.70	3	3,826	0.08%
2023/05/10	1	70.20	1	70.10	70.40	0	3,810	0.00%
2023/05/05	0.4	70.10	0	0.00	70.10	0.4	3,933	0.01%
2023/05/02	0	0.00	1.3	70.22	70.50	-1.3	4,086	-0.03%
2023/04/27	0.3	69.70	4	70.10	69.60	-3.7	4,145	-0.09%
2023/04/26	0	0.00	2	69.80	69.70	-2	4,071	-0.05%
2023/04/25	1	69.90	0	0.00	69.00	1	3,961	0.03%
2023/04/21	0	0.00	3	70.40	70.10	-3	3,774	-0.08%
2023/04/18	1.1	70.10	0	0.00	70.10	1.1	3,702	0.03%
2023/04/17	0	0.00	2	70.65	70.70	-2	3,715	-0.05%
2023/04/14	1	69.90	0	0.00	70.20	1	3,662	0.03%
2023/04/12	1	70.40	2	70.70	70.60	-1	3,635	-0.03%
2023/04/10	0.1	69.80	1	70.20	69.90	-0.9	3,573	-0.03%
2023/04/06	3.5	70.09	2	70.50	70.50	1.5	3,537	0.04%
2023/03/31	0	0.00	2	69.90	69.70	-2	3,480	-0.06%
2023/03/30	0	0.00	2	69.85	69.90	-2	3,647	-0.05%
2023/03/28	0	0.00	4	69.68	69.50	-4	4,095	-0.10%
2023/03/27	0.5	69.80	7	69.90	69.90	-6.5	4,367	-0.15%
2023/03/24	0	0.00	15	69.90	69.90	-15	4,654	-0.32%
2023/03/21	1	69.30	4	69.13	69.30	-3	4,771	-0.06%
2023/03/20	0	0.00	1	68.20	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	7	67.90	67.90	-7	4,828	-0.14%
2023/03/16	0	0.00	3	67.23	67.40	-3	4,805	-0.06%
2023/03/15	19	66.91	6	67.07	66.60	13	4,826	0.27%
2023/03/14	0	0.00	1	69.30	69.00	-1	4,722	-0.02%
2023/03/13	0	0.00	14	68.23	69.40	-14	4,759	-0.29%
2023/03/10	0	0.00	4	68.95	69.00	-4	4,742	-0.08%
2023/03/09	1.3	69.73	5	69.80	69.80	-3.7	4,780	-0.08%
2023/03/07	0	0.00	2	69.70	69.90	-2	4,838	-0.04%
2023/03/06	1	68.50	9	68.77	69.00	-8	4,816	-0.17%
2023/03/03	1	68.70	1	68.40	68.30	0	4,817	0.00%
2023/03/02	1	68.10	0	0.00	68.40	1	4,844	0.02%
2023/02/24	1	68.00	2	68.45	68.00	-1	4,830	-0.02%
2023/02/23	2	68.30	0	0.00	68.50	2	4,810	0.04%
2023/02/22	0	0.00	1	67.40	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	1	67.90	67.90	-1	4,846	-0.02%
2023/02/17	1	67.50	2	67.30	67.50	-1	4,942	-0.02%
2023/02/15	1	67.20	2	67.05	67.20	-1	5,110	-0.02%
2023/02/14	1	67.10	0	0.00	66.70	1	5,099	0.02%
2023/02/13	2	66.80	1	66.70	67.10	1	5,107	0.02%
2023/02/10	1.5	66.23	8	66.48	66.60	-6.5	5,092	-0.13%
2023/02/09	0	0.00	2	66.55	66.50	-2	5,098	-0.04%
2023/02/08	2	66.35	2	66.45	66.20	0	5,142	0.00%
2023/02/07	4	66.20	6	66.50	66.60	-2	5,177	-0.04%
2023/02/06	0	0.00	3	66.23	66.10	-3	5,186	-0.06%
2023/02/03	0	0.00	1	65.40	65.40	-1	5,143	-0.02%
2023/02/02	0	0.00	2	65.45	65.40	-2	5,212	-0.04%
2023/02/01	6	64.65	0	0.00	65.00	6	5,234	0.11%
2023/01/31	16	65.24	0	0.00	64.50	16	5,257	0.30%
2023/01/30	0	0.00	9	65.29	65.60	-9	5,172	-0.17%
2023/01/17	0	0.00	1	64.70	64.70	-1	5,134	-0.02%
2023/01/16	1	64.80	1	64.50	64.50	0	5,159	0.00%
2023/01/12	1	64.50	11	64.50	64.50	-10	5,310	-0.19%
2023/01/11	0	0.00	5	64.52	64.50	-5	5,367	-0.09%
2023/01/10	0	0.00	7	64.70	64.50	-7	5,497	-0.13%
2023/01/09	0	0.00	14	64.64	64.80	-14	5,566	-0.25%
2023/01/04	0.3	63.50	10	63.75	63.50	-9.8	5,611	-0.17%
2023/01/03	0	0.00	1.3	63.70	63.70	-1.3	5,662	-0.02%
2022/12/29	0	0.00	1	63.60	63.80	-1	5,728	-0.02%
2022/12/28	0	0.00	6	63.72	63.80	-6	5,770	-0.10%
2022/12/26	0	0.00	2	64.00	63.80	-2	5,856	-0.03%
2022/12/23	0	0.00	1	64.20	64.20	-1	5,962	-0.02%
2022/12/22	0	0.00	1	63.80	64.00	-1	6,001	-0.02%
2022/12/21	0	0.00	1	63.70	63.70	-1	5,819	-0.02%
2022/12/20	1	63.00	1	63.90	63.60	0	5,618	0.00%
2022/12/19	3	62.57	2	63.70	63.80	1	5,419	0.02%
2022/12/16	1	62.10	1	63.00	64.00	0	5,185	0.00%
2022/12/14	0	0.00	1	63.50	63.30	-1	5,077	-0.02%
2022/12/13	0	0.00	8	63.20	63.20	-8	5,120	-0.16%
2022/12/09	2	62.40	2	63.00	63.10	0	5,270	0.00%
2022/12/08	1	62.50	2	62.20	62.20	-1	5,305	-0.02%
2022/12/07	0	0.00	1	63.20	63.00	-1	5,366	-0.02%
2022/12/06	1	62.70	2	62.75	63.80	-1	5,406	-0.02%
2022/12/05	0	0.00	3	62.73	63.50	-3	5,390	-0.06%
2022/12/01	3	61.77	1	61.90	61.70	2	5,372	0.04%
2022/11/30	3	61.20	2.5	61.50	62.00	0.5	5,351	0.01%
2022/11/29	2	60.70	4	61.00	61.50	-2	5,417	-0.04%
2022/11/24	1	60.00	1	60.00	60.20	0	5,506	0.00%
2022/11/23	2	59.25	0	0.00	59.20	2	5,519	0.04%
2022/11/22	1	59.10	2	59.10	59.30	-1	5,533	-0.02%
2022/11/21	1.3	59.85	0	0.00	59.40	1.3	5,504	0.02%
2022/11/18	2.5	59.68	2	60.15	60.30	0.5	5,487	0.01%
2022/11/17	0	0.00	3	60.00	60.30	-3	5,470	-0.05%
2022/11/15	0	0.00	6	60.60	60.60	-6	5,468	-0.11%
2022/11/11	1	59.70	3	59.83	60.00	-2	5,398	-0.04%
2022/11/10	1	58.60	2	58.75	58.70	-1	5,312	-0.02%
2022/11/09	2	58.35	3	58.17	58.40	-1	5,356	-0.02%
2022/11/08	1	58.00	3	57.93	58.10	-2	5,399	-0.04%
2022/11/07	2	57.65	6	57.38	57.70	-4	5,423	-0.07%
2022/11/04	1	56.50	0	0.00	56.90	1	5,440	0.02%
2022/11/03	5.1	56.62	0	0.00	56.40	5.1	5,432	0.09%
2022/11/02	5	57.98	0	0.00	57.50	5	5,429	0.09%
2022/11/01	3	58.30	1	58.80	58.40	2	5,431	0.04%
2022/10/31	0	0.00	7	58.44	59.00	-7	5,488	-0.13%
2022/10/28	4	56.85	5	57.08	56.70	-1	5,441	-0.02%
2022/10/27	2	56.40	2	57.00	56.70	0	5,454	0.00%
2022/10/26	4	56.13	6	56.72	56.70	-2	5,491	-0.04%
2022/10/25	5	56.36	0	0.00	56.20	5	5,495	0.09%
2022/10/24	5	57.00	6	56.87	56.90	-1	5,554	-0.02%
2022/10/20	9	55.46	3	55.70	55.90	6	5,525	0.11%
2022/10/19	6	56.80	10	57.08	56.70	-4	5,397	-0.07%
2022/10/18	21.1	56.80	5	56.62	56.60	16.1	5,355	0.30%
2022/10/17	2	57.25	9	57.59	57.60	-7	5,312	-0.13%
2022/10/14	4	57.48	3	57.70	57.30	1	5,331	0.02%
2022/10/13	3	57.03	1	57.40	57.20	2	5,384	0.04%
2022/10/12	2	57.30	2	57.80	57.30	0	5,438	0.00%
2022/10/11	1	57.30	2	57.40	57.30	-1	5,491	-0.02%
2022/10/07	2	58.30	2	58.70	58.20	0	5,426	0.00%
2022/10/06	6	58.25	4	59.15	59.00	2	5,460	0.04%
2022/10/05	4	59.15	0	0.00	59.30	4	5,456	0.07%
2022/10/04	0	0.00	1	59.00	59.10	-1	5,430	-0.02%
2022/10/03	1	57.60	0	0.00	57.50	1	5,383	0.02%
2022/09/30	6	58.53	0	0.00	58.50	6	5,397	0.11%
2022/09/29	8	59.60	0	0.00	59.20	8	5,353	0.15%
2022/09/28	0	0.00	2	59.75	59.20	-2	5,353	-0.04%
2022/09/27	3	59.67	2	60.10	59.50	1	5,346	0.02%
2022/09/26	0	0.00	10	59.50	59.30	-10	5,384	-0.19%
2022/09/22	0	0.00	1	61.50	61.50	-1	5,844	-0.02%
2022/09/21	2	62.80	2	63.10	63.10	0	5,881	0.00%
2022/09/14	12	63.93	0	0.00	63.40	12	5,603	0.21%
2022/09/13	1	65.40	9	65.30	65.50	-8	5,593	-0.14%
2022/09/08	15	63.62	2	63.70	63.70	13	5,677	0.23%
2022/09/06	1	64.30	2	64.70	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	2	64.45	64.50	-2	5,657	-0.04%
2022/09/02	0	0.00	2	62.40	62.10	-2	5,585	-0.04%
2022/09/01	0	0.00	1	62.70	63.10	-1	5,556	-0.02%
2022/08/31	0	0.00	4	63.70	63.60	-4	5,551	-0.07%
2022/08/30	1	64.10	1	64.50	64.10	0	5,518	0.00%
2022/08/29	0	0.00	1	63.40	63.30	-1	5,527	-0.02%
2022/08/26	1	64.20	0	0.00	64.20	1	5,538	0.02%
2022/08/25	5	63.88	1	64.20	63.80	4	5,583	0.07%
2022/08/24	3	63.83	0.2	64.00	63.60	2.8	5,601	0.05%
2022/08/23	0.2	64.50	1	64.30	64.20	-0.8	5,806	-0.01%
2022/08/22	1	63.70	3	63.77	64.20	-2	5,821	-0.03%
2022/08/17	1	62.40	0	0.00	62.80	1	5,857	0.02%
2022/08/16	5	62.38	3	62.53	62.20	2	5,858	0.03%
2022/08/15	1	63.30	1	64.10	63.00	0	5,812	0.00%
2022/08/12	9	64.42	4	64.85	64.50	5	5,768	0.09%
2022/08/11	5	63.60	0	0.00	63.70	5	5,763	0.09%
2022/08/10	0	0.00	1	63.40	63.00	-1	5,813	-0.02%
2022/08/09	0	0.00	1	62.80	62.70	-1	5,867	-0.02%
2022/08/05	3.1	62.01	12	62.03	62.00	-8.9	6,189	-0.14%
2022/08/04	3	62.97	5	63.06	63.00	-2	6,211	-0.03%
2022/08/02	0	0.00	30	62.35	63.00	-30	6,251	-0.48%
2022/08/01	3	62.30	0	0.00	62.30	3	6,214	0.05%
2022/07/29	2	62.50	2	62.50	62.20	0	6,215	0.00%
2022/07/27	0	0.00	1	61.60	61.60	-1	6,113	-0.02%
2022/07/25	2	61.55	2	61.45	61.60	0	6,160	0.00%
2022/07/22	4	60.60	0	0.00	60.90	4	6,252	0.06%
2022/07/21	0	0.00	1	60.10	60.50	-1	6,216	-0.02%
2022/07/20	15	59.30	5	59.40	59.40	10	6,235	0.16%
2022/07/19	15	58.30	0	0.00	58.80	15	6,289	0.24%
2022/07/18	2	58.30	0	0.00	58.70	2	6,313	0.03%
2022/07/15	6	59.07	0	0.00	58.70	6	6,324	0.09%
2022/07/14	0	0.00	3	59.07	59.20	-3	6,450	-0.05%
2022/07/13	2	57.80	1	58.20	57.70	1	6,420	0.02%
2022/07/12	2	56.50	1	56.70	56.70	1	6,400	0.02%
2022/07/11	0	0.00	2	57.40	57.40	-2	6,416	-0.03%
2022/07/06	6	55.43	2	55.10	55.10	4	6,481	0.06%
2022/07/05	3	55.90	2	56.50	56.40	1	6,465	0.02%
2022/07/04	0	0.00	1	57.70	55.70	-1	6,456	-0.02%
2022/07/01	11	57.55	5	57.96	57.10	6	6,479	0.09%
2022/06/30	16	57.91	8	57.36	57.00	8	6,414	0.12%
2022/06/29	7	67.41	7	66.91	66.80	0	6,015	0.00%
2022/06/28	2	68.35	5	68.26	68.20	-3	5,905	-0.05%
2022/06/27	0	0.00	1	68.70	68.70	-1	5,899	-0.02%
2022/06/24	0	0.00	10	68.32	68.50	-10	5,877	-0.17%
2022/06/23	0.2	67.90	2	67.65	67.50	-1.8	5,895	-0.03%
2022/06/20	4	68.50	3	68.53	68.30	1	6,034	0.02%
2022/06/17	0	0.00	16	69.56	69.90	-16	6,074	-0.26%
2022/06/16	1	69.40	3	69.47	68.80	-2	6,000	-0.03%
2022/06/15	2	69.00	2	68.95	68.80	0	6,342	0.00%
2022/06/14	1	68.80	1	68.60	68.60	0	6,481	0.00%
2022/06/13	1	68.20	0	0.00	68.70	1	6,625	0.02%
2022/06/10	3	68.77	1	69.00	68.70	2	6,724	0.03%
2022/06/09	0	0.00	6	69.50	69.40	-6	6,904	-0.09%
2022/06/08	2	69.50	0	0.00	69.20	2	7,116	0.03%
2022/06/06	0	0.00	1	69.30	69.50	-1	7,135	-0.01%
2022/06/02	0	0.00	2	68.85	68.90	-2	7,250	-0.03%
2022/06/01	1	69.20	2.4	69.27	69.20	-1.4	7,348	-0.02%
2022/05/31	1	68.90	0	0.00	69.60	1	7,348	0.01%
2022/05/27	1	67.10	14	66.94	67.00	-13	7,128	-0.18%
2022/05/26	1	66.60	1	66.00	65.90	0	7,201	0.00%
2022/05/25	2	65.50	2	66.00	65.90	0	7,231	0.00%
2022/05/24	2	65.15	0	0.00	64.90	2	7,279	0.03%
2022/05/23	2	65.25	2	65.30	65.30	0	7,278	0.00%
2022/05/20	1	65.60	0	0.00	65.30	1	7,296	0.01%
2022/05/19	3	64.67	2	64.95	64.70	1	7,274	0.01%
2022/05/18	2	65.10	1	65.20	65.20	1	7,214	0.01%
2022/05/17	3	64.73	2	64.70	64.50	1	7,177	0.01%
2022/05/16	8	64.71	0	0.00	64.20	8	7,123	0.11%
2022/05/13	22.1	65.45	1	64.60	64.60	21.1	7,048	0.30%
2022/05/12	3	67.87	0	0.00	67.70	3	6,802	0.04%
2022/05/11	10	68.84	1	68.50	68.50	9	6,716	0.13%
2022/05/10	1	69.40	14	68.90	69.70	-13	6,755	-0.19%
2022/05/09	3	69.47	0	0.00	69.40	3	6,795	0.04%
2022/05/06	7	69.80	20	70.20	70.60	-13	6,771	-0.19%
2022/05/05	0	0.00	1	70.90	70.90	-1	6,821	-0.01%
2022/05/04	4	70.90	0	0.00	70.50	4	6,845	0.06%
2022/05/03	8	70.20	2	70.10	70.40	6	6,908	0.09%
2022/04/29	1.2	70.20	2	70.15	70.30	-0.8	6,988	-0.01%
2022/04/28	12	69.19	0	0.00	69.40	12	7,031	0.17%
2022/04/27	9.1	70.11	6	69.90	69.90	3.1	6,982	0.04%
2022/04/26	0	0.00	4	71.40	71.30	-4	7,134	-0.06%
2022/04/25	2	70.20	0	0.00	70.50	2	7,315	0.03%
2022/04/22	2	70.80	7	71.60	72.00	-5	7,200	-0.07%
2022/04/21	4	71.25	4	71.63	71.90	0	7,147	0.00%
2022/04/20	0	0.00	1	71.30	70.70	-1	7,091	-0.01%
2022/04/15	10	70.57	8	70.30	70.30	2	7,000	0.03%
2022/04/13	3	71.00	3	71.30	71.50	0	7,074	0.00%
2022/04/12	2	71.40	2	71.80	71.00	0	7,071	0.00%
2022/04/11	6	70.92	1	71.70	70.80	5	7,046	0.07%
2022/04/08	0	0.00	9	71.48	71.60	-9	7,041	-0.13%
2022/04/07	5	71.04	0	0.00	71.10	5	7,028	0.07%
2022/04/06	1	71.40	0	0.00	71.60	1	6,920	0.01%
2022/04/01	0	0.00	1	72.00	72.50	-1	6,933	-0.01%
2022/03/31	8	72.15	13	72.25	72.40	-5	6,919	-0.07%
2022/03/30	3	72.80	2	72.65	72.70	1	6,873	0.01%
2022/03/29	1	72.70	4	72.73	72.80	-3	6,864	-0.04%
2022/03/28	1	72.20	20	72.77	72.80	-19	6,831	-0.28%
2022/03/25	1	72.90	4	73.15	73.60	-3	6,816	-0.04%
2022/03/24	1	73.00	10	73.28	73.60	-9	6,793	-0.13%
2022/03/23	4	72.43	31	72.89	73.00	-27	6,702	-0.40%
2022/03/22	3	71.73	22	72.07	72.80	-19	6,628	-0.29%
2022/03/21	20	72.13	4	72.20	71.90	16	6,518	0.25%
2022/03/18	19	72.52	0	0.00	72.80	19	6,492	0.29%
2022/03/17	1	72.90	50	72.89	72.90	-49	6,112	-0.80%
2022/03/16	1	71.90	10	71.89	72.10	-9	5,956	-0.15%
2022/03/15	2	71.10	11	71.18	71.60	-9	5,852	-0.15%
2022/03/14	0	0.00	13	71.14	71.60	-13	5,755	-0.23%
2022/03/11	8	70.43	8	70.56	70.40	0	5,584	0.00%
2022/03/10	0	0.00	0.1	69.70	69.60	-0.1	5,413	0.00%
2022/03/09	0.4	68.50	0	0.00	68.90	0.4	5,413	0.01%
2022/03/08	0.1	68.40	17	68.49	68.60	-17	5,452	-0.31%
2022/03/07	4	67.83	3	67.60	67.60	1	5,354	0.02%
2022/03/04	3	69.67	11.7	69.70	69.70	-8.7	5,362	-0.16%
2022/03/03	1	70.00	2	70.10	70.20	-1	5,392	-0.02%
2022/03/01	0	0.00	1	70.50	70.30	-1	5,422	-0.02%
2022/02/25	4	68.68	4	69.10	69.10	0	5,328	0.00%
2022/02/22	1	69.20	0	0.00	69.60	1	5,238	0.02%
2022/02/21	0	0.00	2	70.05	70.10	-2	5,236	-0.04%
2022/02/17	1	69.80	6	70.12	70.30	-5	5,349	-0.09%
2022/02/16	1	69.50	1	69.70	69.80	0	5,368	0.00%
2022/02/15	2	69.35	0	0.00	69.10	2	5,457	0.04%
2022/02/14	2	69.55	1	69.50	69.60	1	5,494	0.02%
2022/02/11	2	70.40	0	0.00	70.60	2	5,513	0.04%
2022/02/10	2	70.80	0	0.00	70.80	2	5,540	0.04%
2022/02/09	10	69.90	2.1	70.19	70.80	7.9	5,515	0.14%
2022/02/08	0	0.00	2	69.60	69.70	-2	5,456	-0.04%
2022/02/07	4	69.20	7	69.39	69.60	-3	5,471	-0.05%
2022/01/26	0	0.00	2	69.45	69.30	-2	5,489	-0.04%
2022/01/25	3	69.97	4	69.63	69.90	-1	5,829	-0.02%
2022/01/24	1	70.70	5	70.08	70.80	-4	5,792	-0.07%
2022/01/21	3	69.97	24.5	70.17	70.40	-21.5	5,745	-0.37%
2022/01/20	6	70.63	2	70.65	70.90	4	5,651	0.07%
2022/01/19	3	70.50	7	70.76	71.00	-4	5,613	-0.07%
2022/01/18	5	70.48	22	70.25	70.40	-17	5,451	-0.31%
2022/01/17	1	68.90	6	68.97	69.00	-5	5,157	-0.10%
2022/01/14	2	69.35	6.2	69.01	69.00	-4.2	5,171	-0.08%
2022/01/12	0.2	68.70	1	69.30	69.30	-0.8	5,218	-0.02%
2022/01/11	2	68.85	6	68.93	69.10	-4	5,242	-0.08%
2022/01/10	0	0.00	3	68.80	68.80	-3	5,236	-0.06%
2022/01/07	0	0.00	10.4	69.20	69.10	-10.4	5,255	-0.20%
2022/01/06	1	68.70	2	69.05	69.30	-1	5,247	-0.02%
2022/01/05	1	68.90	4	68.83	68.90	-3	5,207	-0.06%
2022/01/04	4.2	68.36	0	0.00	68.30	4.2	5,251	0.08%
2022/01/03	1	68.90	0	0.00	68.90	1	5,199	0.02%
2021/12/30	1	69.10	2	69.10	69.10	-1	5,216	-0.02%
2021/12/29	0	0.00	6	69.40	69.30	-6	5,230	-0.11%
2021/12/28	0	0.00	79	69.39	69.40	-79	5,246	-1.51%
2021/12/24	0	0.00	3	68.70	68.70	-3	5,246	-0.06%
2021/12/23	0	0.00	2	68.70	68.70	-2	5,275	-0.04%
2021/12/22	0	0.00	10	68.60	68.50	-10	5,294	-0.19%
2021/12/21	0.1	68.40	10	68.66	68.70	-9.9	5,306	-0.19%
2021/12/20	0	0.00	2	68.30	68.50	-2	5,312	-0.04%
2021/12/17	0	0.00	2	68.25	68.20	-2	5,402	-0.04%
2021/12/16	0	0.00	2	67.90	67.90	-2	5,404	-0.04%
2021/12/15	1	67.20	1	67.50	67.70	0	5,462	0.00%
2021/12/14	0	0.00	1	67.50	67.50	-1	5,527	-0.02%
2021/12/13	0.3	67.90	0	0.00	67.40	0.3	5,502	0.00%
2021/12/10	0.2	67.90	0	0.00	67.90	0.2	5,489	0.00%
2021/12/09	0	0.00	4	67.88	68.00	-4	5,482	-0.07%
2021/12/08	5	67.00	2	67.05	67.10	3	5,438	0.06%
2021/12/07	6.1	66.90	5	66.62	66.80	1.1	5,387	0.02%
2021/12/06	0	0.00	1	67.00	66.90	-1	5,381	-0.02%
2021/12/03	3	66.53	0	0.00	66.40	3	5,382	0.06%
2021/12/02	7	66.57	1	66.30	66.40	6	5,331	0.11%
2021/11/30	2	67.00	1	66.90	66.60	1	5,250	0.02%
2021/11/29	5	66.72	3	66.93	67.00	2	5,112	0.04%
2021/11/25	2	67.65	0	0.00	67.80	2	5,201	0.04%
2021/11/24	2	68.25	5	68.18	68.10	-3	5,184	-0.06%
2021/11/23	0	0.00	5	68.40	68.30	-5	5,190	-0.10%
2021/11/22	0	0.00	7	68.53	68.20	-7	5,195	-0.13%
2021/11/19	1	68.10	0	0.00	68.10	1	5,249	0.02%
2021/11/18	7	68.36	0	0.00	68.30	7	5,245	0.13%
2021/11/17	4	68.15	3	68.80	68.00	1	5,224	0.02%
2021/11/16	7	68.27	11	68.22	68.40	-4	5,203	-0.08%
2021/11/15	4	68.05	3	68.00	68.00	1	5,251	0.02%
2021/11/12	3	67.13	5	67.34	67.70	-2	5,276	-0.04%
2021/11/11	13	67.78	0	0.00	67.90	13	5,244	0.25%
2021/11/10	5	68.42	3	68.53	68.40	2	5,304	0.04%
2021/11/09	1	68.10	7	68.53	69.00	-6	5,375	-0.11%
2021/11/08	16	68.25	6	68.37	68.50	10	5,461	0.18%
2021/11/05	20	68.48	6	68.53	69.00	14	5,496	0.25%
2021/11/04	57	69.11	3	69.30	69.30	54	5,483	0.98%
2021/11/03	6	69.38	3	69.73	69.50	3	5,504	0.05%
2021/11/02	16	69.96	102	70.59	69.30	-86	5,477	-1.57%	大賣/
2021/11/01	5	67.56	0	0.00	68.10	5	5,329	0.09%
2021/10/29	3	67.80	7	67.61	68.00	-4	5,344	-0.07%
2021/10/28	5	67.74	2	67.80	67.90	3	5,340	0.06%
2021/10/27	1	67.70	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	0.00	4	67.70	67.90	-4	5,448	-0.07%
2021/10/25	8	67.15	0	0.00	67.10	8	5,456	0.15%
2021/10/22	2	67.30	1	67.40	67.40	1	5,540	0.02%
2021/10/21	2	67.60	11	67.85	67.40	-9	5,629	-0.16%
2021/10/20	1	67.80	3	68.03	67.80	-2	5,599	-0.04%
2021/10/19	1	68.00	0	0.00	67.90	1	5,613	0.02%
2021/10/18	1	67.50	0	0.00	67.80	1	5,644	0.02%
2021/10/15	1	67.40	2	67.60	67.70	-1	5,681	-0.02%
2021/10/14	0	0.00	1	67.90	67.40	-1	5,724	-0.02%
2021/10/13	1	67.60	5	67.78	67.80	-4	5,744	-0.07%
2021/10/12	6	67.55	66	67.61	67.70	-60	5,787	-1.04%
2021/10/08	1	67.00	10	67.05	66.80	-9	5,786	-0.16%
2021/10/07	0	0.00	4	67.20	66.80	-4	5,886	-0.07%
2021/10/06	0	0.00	4	66.20	66.50	-4	6,001	-0.07%
2021/10/05	1	65.90	1	66.10	66.40	0	6,142	0.00%
2021/10/04	16	66.30	23	66.28	66.10	-7	6,293	-0.11%
2021/10/01	9	65.87	4	66.20	66.00	5	6,320	0.08%
2021/09/30	0	0.00	6	66.38	67.00	-6	6,337	-0.09%
2021/09/29	18	65.70	9	65.72	65.80	9	6,376	0.14%
2021/09/27	4	67.23	6	67.27	67.20	-2	6,647	-0.03%
2021/09/24	15	67.49	2	67.45	67.10	13	6,925	0.19%
2021/09/23	11	66.06	5	65.90	66.10	6	7,370	0.08%
2021/09/22	3	64.70	13	65.05	65.60	-10	7,624	-0.13%
2021/09/17	1	65.00	0	0.00	64.70	1	7,717	0.01%
2021/09/16	0	0.00	3	65.00	64.90	-3	7,809	-0.04%
2021/09/15	1	64.70	1	64.90	64.60	0	7,936	0.00%
2021/09/14	3	64.63	1	64.80	64.50	2	8,037	0.02%
2021/09/13	4	64.75	3.1	65.19	65.20	0.9	8,176	0.01%
2021/09/10	11	64.24	9	64.71	65.00	2	8,303	0.02%
2021/09/09	14	63.99	0	0.00	64.20	14	8,495	0.16%
2021/09/08	5	64.30	2	64.55	64.40	3	8,506	0.04%
2021/09/07	1	65.00	2.5	65.06	65.10	-1.5	8,576	-0.02%
2021/09/06	3	65.30	1	65.50	65.30	2	8,622	0.02%
2021/09/03	5.3	64.94	8	65.18	65.30	-2.8	8,711	-0.03%
2021/09/02	2	64.65	7	64.56	64.50	-5	8,730	-0.06%
2021/09/01	3	64.83	6	65.07	64.90	-3	8,760	-0.03%
2021/08/31	0	0.00	2	64.85	64.80	-2	8,750	-0.02%
2021/08/30	2	64.40	1	64.60	64.60	1	8,683	0.01%
2021/08/27	1	64.60	1	64.70	64.70	0	8,706	0.00%
2021/08/26	8	64.55	0	0.00	64.60	8	8,732	0.09%
2021/08/25	18	64.41	1	64.30	64.30	17	8,778	0.19%
2021/08/24	1	64.90	0	0.00	64.90	1	8,764	0.01%
2021/08/23	3	64.43	0	0.00	64.50	3	8,846	0.03%
2021/08/20	2	64.35	6	64.40	64.20	-4	8,974	-0.04%
2021/08/19	3	64.37	9	64.31	64.50	-6	9,122	-0.07%
2021/08/18	7	64.00	0	0.00	64.10	7	9,144	0.08%
2021/08/17	8.1	64.04	0.8	64.50	64.50	7.3	9,221	0.08%
2021/08/16	15	64.69	0	0.00	64.50	15	9,212	0.16%
2021/08/13	33.1	66.01	4	66.15	65.70	29.1	9,230	0.32%
2021/08/12	13	67.04	2	67.35	66.60	11	9,300	0.12%
2021/08/11	5	67.76	26	68.02	67.80	-21	9,333	-0.22%
2021/08/10	4	67.63	8.2	67.94	68.00	-4.2	9,357	-0.04%
2021/08/09	21	67.63	11	67.43	67.50	10	9,527	0.10%
2021/08/06	9.3	68.28	8	68.30	68.30	1.3	9,564	0.01%
2021/08/05	13.5	68.58	30	68.41	68.80	-16.5	9,788	-0.17%
2021/08/04	2	66.90	1	67.00	67.20	1	10,213	0.01%
2021/08/03	4	66.93	12	67.13	67.10	-8	10,434	-0.08%
2021/08/02	2	66.90	1	67.10	67.10	1	10,492	0.01%
2021/07/30	18	67.01	5	66.92	67.30	13	10,571	0.12%
2021/07/29	1	67.40	1	67.60	67.60	0	10,767	0.00%
2021/07/28	8.3	67.32	13	67.62	67.80	-4.7	10,891	-0.04%
2021/07/27	3	67.93	16	67.89	68.00	-13	11,112	-0.12%
2021/07/26	11	66.74	2	66.90	66.90	9	11,257	0.08%
2021/07/23	10	66.95	5	66.84	66.80	5	11,392	0.04%
2021/07/22	9	67.18	7	67.07	67.10	2	11,465	0.02%
2021/07/21	3	67.07	2	66.90	67.20	1	11,550	0.01%
2021/07/20	7	67.34	6	67.20	67.20	1	11,656	0.01%
2021/07/19	6	67.53	0	0.00	67.90	6	11,774	0.05%
2021/07/16	1	67.90	6	67.92	68.00	-5	12,296	-0.04%
2021/07/15	10	67.90	8	67.94	67.90	2	12,418	0.02%
2021/07/14	10	67.59	1	67.70	67.80	9	12,453	0.07%
2021/07/13	15	67.91	24	67.98	68.00	-9	12,488	-0.07%
2021/07/12	19.1	66.97	16	66.91	66.90	3.1	12,472	0.02%
2021/07/09	14	67.64	1	67.60	67.60	13	12,388	0.10%
2021/07/08	7	68.20	1	68.60	68.10	6	12,472	0.05%
2021/07/07	6	68.02	15	68.24	68.30	-9	12,569	-0.07%
2021/07/06	13.3	68.37	2	68.35	68.30	11.3	12,718	0.09%
2021/07/05	12	67.94	18	68.43	68.70	-6	12,813	-0.05%
2021/07/02	26.1	67.86	0	0.00	68.00	26.1	12,858	0.20%
2021/07/01	52	68.52	7	68.80	68.30	45	12,921	0.35%
2021/06/30	104.1	68.81	12	69.11	68.80	92.1	12,878	0.72%	大買/
2021/06/29	54.2	73.76	7	73.76	73.70	47.2	12,478	0.38%
2021/06/28	3	74.03	6	74.25	74.00	-3	12,325	-0.02%
2021/06/25	7	74.60	7	74.54	74.50	0	12,356	0.00%
2021/06/24	3	74.60	20	74.83	74.50	-17	12,490	-0.14%
2021/06/23	4	74.55	23.2	74.55	74.60	-19.2	13,119	-0.15%
2021/06/22	14	74.31	15.4	74.53	74.30	-1.4	13,325	-0.01%
2021/06/21	9.1	73.82	18	74.28	74.40	-8.9	13,359	-0.07%
2021/06/18	17	74.48	11.5	74.63	74.70	5.5	13,457	0.04%
2021/06/17	4.2	73.73	2	73.75	74.00	2.2	13,494	0.02%
2021/06/16	6.2	73.78	11	73.71	73.80	-4.8	13,793	-0.03%
2021/06/15	3	72.37	3.8	72.53	73.00	-0.8	14,090	-0.01%
2021/06/11	14	72.46	1	72.40	72.30	13	14,259	0.09%
2021/06/10	13	72.85	2	73.00	73.00	11	14,363	0.08%
2021/06/09	6.1	73.02	4	72.77	72.70	2.1	14,498	0.01%
2021/06/08	3	73.33	4	73.15	73.50	-1	14,816	-0.01%
2021/06/07	2	73.15	12	73.24	72.90	-10	15,404	-0.06%
2021/06/04	1	73.20	19	73.31	73.40	-18	15,470	-0.12%
2021/06/03	13	73.58	0	0.00	73.50	13	15,584	0.08%
2021/06/02	9	73.37	5	73.62	73.60	4	15,739	0.03%
2021/06/01	16	73.69	13	73.67	73.80	3	15,892	0.02%
2021/05/31	12	72.98	7	73.39	73.50	5	15,999	0.03%
2021/05/28	6	73.18	12	73.28	73.20	-6	16,099	-0.04%
2021/05/27	28	72.45	2	72.95	73.20	26	16,226	0.16%
2021/05/26	2	73.10	3	73.13	73.30	-1	16,505	-0.01%
2021/05/25	3	72.63	5	72.86	72.90	-2	16,687	-0.01%
2021/05/24	0	0.00	20.8	72.72	72.70	-20.8	16,815	-0.12%
2021/05/21	2	72.35	18	72.54	72.50	-16	16,964	-0.09%
2021/05/20	1.5	72.07	5	72.30	72.10	-3.5	17,089	-0.02%
2021/05/19	7	70.99	12	70.90	71.50	-5	17,153	-0.03%
2021/05/18	8	69.80	13	69.85	70.20	-5	17,358	-0.03%
2021/05/17	28.3	68.40	50	68.20	68.40	-21.7	17,964	-0.12%
2021/05/14	51	70.38	5	70.54	70.60	46	17,941	0.26%
2021/05/13	4	70.18	1	70.70	70.10	3	18,054	0.02%
2021/05/12	16.1	70.73	50	71.59	71.10	-33.9	17,959	-0.19%
2021/05/11	3	69.57	6.4	69.84	69.30	-3.4	17,558	-0.02%
2021/05/10	9.1	70.61	0	0.00	70.60	9.1	17,580	0.05%
2021/05/07	4	70.78	1	70.20	71.10	3	18,197	0.02%
2021/05/06	50	70.23	20	70.03	69.70	30	19,274	0.16%
2021/05/05	7	71.23	4	70.93	70.80	3	19,804	0.02%
2021/05/04	9.1	71.04	18.6	71.30	71.50	-9.5	20,037	-0.05%
2021/05/03	15	72.53	2.7	72.37	72.20	12.3	20,055	0.06%
2021/04/29	52	73.92	20	73.92	73.60	32	20,347	0.16%
2021/04/28	18	73.61	15	73.60	73.60	3	20,672	0.01%
2021/04/27	10	73.27	5	73.20	73.30	5	21,355	0.02%
2021/04/26	20	73.84	4	73.55	73.60	16	21,679	0.07%
2021/04/23	34	74.16	3	74.37	73.90	31	22,419	0.14%
2021/04/22	29.2	74.82	29	74.72	74.10	0.2	24,604	0.00%
2021/04/21	26	73.87	21	74.00	74.30	5	25,484	0.02%
2021/04/20	10	73.68	5.5	73.76	74.00	4.5	26,144	0.02%
2021/04/19	21	73.65	5	73.66	73.80	16	26,288	0.06%
2021/04/16	8	73.20	17	73.22	73.50	-9	26,368	-0.03%
2021/04/15	14	73.07	1	73.00	73.00	13	26,429	0.05%
2021/04/14	27	72.69	5	72.70	73.20	22	26,434	0.08%
2021/04/13	12.5	72.86	15	72.56	72.50	-2.5	26,365	-0.01%
2021/04/12	17	72.77	13	72.73	72.70	4	26,479	0.02%
2021/04/09	13	73.46	5	73.32	73.30	8	26,461	0.03%
2021/04/08	7	73.70	20	73.68	73.60	-13	26,327	-0.05%
2021/04/07	25	72.76	6.3	72.76	72.80	18.7	26,181	0.07%
2021/04/06	45	73.32	36	73.49	73.00	9	26,030	0.03%
2021/04/01	23	73.72	14	73.86	73.50	9	25,829	0.03%
2021/03/31	28	74.01	11	74.02	74.10	17	25,726	0.07%
2021/03/30	26	73.49	6	73.60	73.70	20	25,623	0.08%
2021/03/29	23	73.57	19	73.69	73.60	4	25,510	0.02%
2021/03/26	127	73.99	39	73.90	73.80	88	25,357	0.35%	大買/
2021/03/25	22	74.20	35	75.13	75.70	-13	24,820	-0.05%
2021/03/24	8	73.99	4	74.30	74.20	4	24,692	0.02%
2021/03/23	12	73.57	10	73.77	74.00	2	24,594	0.01%
2021/03/22	19	74.19	11	73.95	74.00	8	24,491	0.03%
2021/03/19	13	74.23	12	74.58	75.00	1	24,545	0.00%
2021/03/18	59	73.97	30	74.27	74.30	29	24,358	0.12%
2021/03/17	18	72.47	13.3	72.56	72.30	4.7	24,366	0.02%
2021/03/16	31	71.77	1	72.00	71.50	30	24,370	0.12%
2021/03/15	25	71.12	16	71.16	71.50	9	24,405	0.04%
2021/03/12	15.1	71.34	22	71.23	71.40	-6.9	24,426	-0.03%
2021/03/11	49	71.51	34	71.70	72.00	15	24,483	0.06%
2021/03/10	7	74.41	2.2	74.02	73.90	4.8	23,998	0.02%
2021/03/09	9	72.90	3	73.23	72.80	6	23,975	0.03%
2021/03/08	7	73.51	3	73.50	73.20	4	23,979	0.02%
2021/03/05	16	73.72	1	73.90	73.50	15	23,936	0.06%
2021/03/04	15	74.53	1	75.20	74.30	14	23,982	0.06%
2021/03/03	3	75.17	4	75.20	75.50	-1	23,918	0.00%
2021/03/02	15.1	74.22	11.7	74.40	73.90	3.4	23,861	0.01%
2021/02/26	44	74.74	28	74.73	74.60	16	23,754	0.07%
2021/02/25	13.5	76.06	8.2	75.90	75.90	5.3	23,456	0.02%
2021/02/24	14	76.24	12	76.13	76.00	2	23,325	0.01%
2021/02/23	14.2	75.12	6	75.15	75.10	8.2	23,270	0.04%
2021/02/22	15	75.96	11	75.92	75.80	4	23,118	0.02%
2021/02/19	20	75.48	7	75.89	76.10	13	22,985	0.06%
2021/02/18	36	75.37	11	75.52	75.40	25	22,853	0.11%
2021/02/17	66.1	75.64	23	75.53	75.20	43.1	22,678	0.19%
2021/02/05	19.1	78.62	5	78.42	78.40	14.1	22,274	0.06%
2021/02/04	3	78.70	10	78.71	78.90	-7	22,157	-0.03%
2021/02/03	17	78.31	6	78.28	78.20	11	22,161	0.05%
2021/02/02	30.5	78.61	13.1	78.46	78.10	17.4	22,341	0.08%
2021/02/01	34.1	77.81	13	77.85	78.00	21.1	22,368	0.09%
2021/01/29	102.7	81.79	92	80.78	78.40	10.7	22,106	0.05%	大買/
2021/01/28	101.4	81.59	131	82.13	81.50	-29.6	21,406	-0.14%	大買/大賣/
2021/01/27	116	79.86	113.3	80.51	81.10	2.8	20,213	0.01%	大買/大賣/
2021/01/26	74.2	79.09	79	77.88	77.70	-4.9	19,412	-0.02%
2021/01/25	6.1	77.80	6.1	77.72	78.00	-0.1	19,027	0.00%
2021/01/22	31	76.65	30	76.64	77.60	1	18,789	0.01%
2021/01/21	32.1	77.08	9	77.81	77.00	23.1	18,280	0.13%
2021/01/20	41.2	77.07	19	76.34	76.00	22.2	17,816	0.12%
2021/01/19	85	79.05	63	79.20	79.00	22	17,029	0.13%
2021/01/18	58.3	79.06	29.3	79.06	79.00	29	16,570	0.18%
2021/01/15	145	81.73	110.3	82.22	80.40	34.8	15,678	0.22%	大買/大賣/
2021/01/14	24.5	74.68	126	76.52	77.90	-101.5	13,423	-0.76%	大賣/鉅額交易
2021/01/13	64	69.12	114.6	70.16	70.90	-50.6	12,034	-0.42%	大賣/
2021/01/12	19	67.58	29	67.30	67.50	-10	11,175	-0.09%
2021/01/11	20	66.91	5	66.90	67.30	15	10,964	0.14%
2021/01/08	9	67.42	7	67.37	67.40	2	10,765	0.02%
2021/01/07	5	66.74	4	66.83	66.80	1	10,613	0.01%
2021/01/06	6	67.08	2	66.75	66.70	4	10,633	0.04%
2021/01/05	16	67.03	2	66.90	66.80	14	10,501	0.13%
2021/01/04	2	68.05	15	68.01	68.00	-13	10,269	-0.13%
2020/12/31	1	67.10	1	67.30	67.30	0	10,070	0.00%
2020/12/30	1	66.80	3	67.03	67.50	-2	10,034	-0.02%
2020/12/29	3	67.43	0	0.00	67.10	3	9,957	0.03%
2020/12/28	4	68.00	3	68.13	68.00	1	9,906	0.01%
2020/12/25	18	67.46	3	67.60	67.80	15	9,956	0.15%
2020/12/24	3	66.77	1	66.60	66.80	2	9,924	0.02%
2020/12/23	2	66.30	6	66.38	66.80	-4	9,889	-0.04%
2020/12/22	8	66.70	3	66.90	66.20	5	9,905	0.05%
2020/12/21	32	65.49	7	66.07	66.20	25	9,896	0.25%
2020/12/18	9	67.59	6	66.85	66.70	3	9,762	0.03%
2020/12/17	2	67.80	0	0.00	67.90	2	9,618	0.02%
2020/12/16	1	67.60	4	68.43	68.50	-3	9,602	-0.03%
2020/12/15	20	68.06	13	68.06	67.30	7	9,669	0.07%
2020/12/14	10	70.20	8	70.16	69.60	2	9,443	0.02%
2020/12/11	38	70.72	8	70.43	69.90	30	9,331	0.32%
2020/12/10	14	69.19	16.6	69.19	69.40	-2.6	8,938	-0.03%
2020/12/09	1	68.80	4	69.40	69.40	-3	8,781	-0.03%
2020/12/08	6	69.15	15	68.51	68.40	-9	8,606	-0.10%
2020/12/07	6	68.03	32	68.46	68.80	-26	8,455	-0.31%
2020/12/04	1	66.60	13	66.53	66.60	-12	8,094	-0.15%
2020/12/03	34	66.22	3	65.97	66.10	31	8,018	0.39%
2020/12/02	0	0.00	15	65.87	66.40	-15	7,971	-0.19%
2020/12/01	5	65.00	3	65.43	65.50	2	7,857	0.03%
2020/11/30	9	66.21	5	66.52	65.30	4	7,741	0.05%
2020/11/27	6	66.63	8	66.65	66.50	-2	7,551	-0.03%
2020/11/26	2	66.20	6	66.23	66.50	-4	7,521	-0.05%
2020/11/25	8	65.79	22	66.18	65.90	-14	7,510	-0.19%
2020/11/24	14	66.15	16	66.14	66.20	-2	7,477	-0.03%
2020/11/23	10	65.55	0	0.00	65.90	10	7,358	0.14%
2020/11/20	9	66.09	14	65.69	65.60	-5	7,246	-0.07%
2020/11/19	10	65.09	2	65.30	65.00	8	7,129	0.11%
2020/11/18	5	65.10	1	65.20	65.30	4	7,205	0.06%
2020/11/17	1	65.00	4	64.93	65.00	-3	7,243	-0.04%
2020/11/16	19	64.95	1	65.30	65.00	18	7,368	0.24%
2020/11/13	5.8	63.81	10	63.90	64.10	-4.2	7,365	-0.06%
2020/11/12	1	62.50	1	62.50	62.30	0	7,281	0.00%
2020/11/11	1	61.60	3	61.90	62.50	-2	7,841	-0.03%
2020/11/10	25	60.21	7	60.32	60.30	18	8,501	0.21%
2020/11/09	16	60.93	1	60.90	60.90	15	8,160	0.18%
2020/11/06	2	62.00	0	0.00	62.20	2	7,951	0.03%
2020/11/04	2	62.20	0	0.00	62.30	2	8,066	0.02%
2020/10/30	3	61.57	0	0.00	61.50	3	8,537	0.04%
2020/10/29	0	0.00	3	62.08	61.90	-3	8,543	-0.04%
2020/10/28	0	0.00	4	62.75	62.30	-4	8,639	-0.05%
2020/10/27	1	62.20	0	0.00	62.50	1	8,706	0.01%
2020/10/26	9	62.27	0	0.00	62.30	9	8,767	0.10%
2020/10/23	3	62.33	1	62.40	62.40	2	8,830	0.02%
2020/10/22	2	62.55	4	62.35	62.30	-2	8,865	-0.02%
2020/10/21	2	63.15	3	63.47	62.80	-1	8,820	-0.01%
2020/10/20	3	63.30	1	63.80	63.50	2	8,922	0.02%
2020/10/19	2	63.45	1	63.80	63.50	1	8,992	0.01%
2020/10/16	1	63.20	2	63.00	63.10	-1	9,136	-0.01%
2020/10/15	5	63.36	0	0.00	63.10	5	9,382	0.05%
2020/10/14	22	64.49	7	64.70	63.70	15	9,365	0.16%
2020/10/13	1	63.80	5	64.10	64.20	-4	9,314	-0.04%
2020/10/12	1	63.90	4	64.03	64.10	-3	9,380	-0.03%
2020/10/07	1	63.40	0	0.00	63.40	1	9,439	0.01%
2020/10/06	2	63.50	0	0.00	63.80	2	9,513	0.02%
2020/10/05	6	63.43	0	0.00	63.20	6	9,602	0.06%
2020/09/30	0	0.00	1	63.90	63.80	-1	9,703	-0.01%
2020/09/29	0	0.00	2	63.00	62.90	-2	9,763	-0.02%
2020/09/28	1	62.00	0	0.00	62.20	1	9,840	0.01%
2020/09/25	3	61.10	2	61.55	61.30	1	9,978	0.01%
2020/09/24	3	62.20	0	0.00	61.50	3	10,068	0.03%
2020/09/22	1	63.30	1	63.20	63.20	0	10,826	0.00%
2020/09/21	3	65.07	4	65.33	64.20	-1	11,198	-0.01%
2020/09/18	0	0.00	7	65.00	65.60	-7	11,465	-0.06%
2020/09/17	1	64.10	0	0.00	63.90	1	11,566	0.01%
2020/09/16	1	64.10	1	64.40	64.00	0	11,769	0.00%
2020/09/15	4	63.83	9	63.93	63.90	-5	11,987	-0.04%
2020/09/14	1	63.70	3	63.90	63.80	-2	12,033	-0.02%
2020/09/11	4	62.58	4	62.75	62.80	0	12,060	0.00%
2020/09/10	2	62.90	6	62.70	62.80	-4	12,134	-0.03%
2020/09/09	3	62.53	7	63.01	63.20	-4	12,278	-0.03%
2020/09/08	2	62.95	2	63.20	63.10	0	12,530	0.00%
2020/09/07	1	63.00	0	0.00	62.90	1	12,889	0.01%
2020/09/04	0	0.00	5	63.14	63.60	-5	12,959	-0.04%
2020/09/03	1.2	63.78	6	63.93	63.70	-4.8	13,012	-0.04%
2020/09/02	6	63.67	1	63.90	63.70	5	13,103	0.04%
2020/09/01	0	0.00	33	63.49	63.50	-33	13,101	-0.25%
2020/08/31	6	62.68	1	62.80	62.50	5	13,183	0.04%
2020/08/28	45	63.06	0	0.00	62.90	45	13,242	0.34%
2020/08/27	0	0.00	12	63.70	63.90	-12	13,210	-0.09%
2020/08/26	11	63.33	2	63.60	63.60	9	13,311	0.07%
2020/08/25	0	0.00	0.3	63.80	63.80	-0.3	13,476	0.00%
2020/08/24	4	63.43	9	63.27	63.30	-5	13,484	-0.04%
2020/08/21	37	64.45	4	64.40	64.40	33	13,382	0.25%
2020/08/20	18	64.04	6	64.03	64.00	12	13,352	0.09%
2020/08/19	7	67.39	18.1	67.51	66.60	-11.1	13,179	-0.08%
2020/08/18	22	68.14	40	67.93	67.70	-18	13,092	-0.14%
2020/08/17	40.3	68.85	56	68.94	69.10	-15.7	13,050	-0.12%
2020/08/14	42	66.43	111.1	66.76	66.70	-69.1	12,536	-0.55%	大賣/
2020/08/12	3	62.23	4	62.23	62.10	-1	11,973	-0.01%
2020/08/11	21	62.90	3	62.20	62.00	18	12,059	0.15%
2020/08/10	0	0.00	1	63.60	63.60	-1	12,418	-0.01%
2020/08/07	1	63.50	2	63.50	63.60	-1	12,421	-0.01%
2020/08/06	3	63.90	6	64.02	64.00	-3	12,425	-0.02%
2020/08/05	5	63.80	17	64.06	63.40	-12	12,453	-0.10%
2020/08/04	9.1	63.42	13	63.17	63.80	-3.9	12,389	-0.03%
2020/08/03	13	62.08	10	62.16	62.10	3	12,256	0.02%
2020/07/31	47	61.71	10	61.77	61.70	37	12,209	0.30%
2020/07/30	9.1	60.75	3	60.50	61.30	6.1	12,140	0.05%
2020/07/29	3	60.27	21	60.19	60.10	-18	12,083	-0.15%
2020/07/28	10	60.73	2	61.50	60.60	8	12,092	0.07%
2020/07/27	10	60.55	20	60.45	60.40	-10	12,154	-0.08%
2020/07/24	1	61.00	11	61.21	61.20	-10	12,241	-0.08%
2020/07/23	2	61.85	3	62.17	62.20	-1	12,237	-0.01%
2020/07/22	4	61.88	3	62.00	61.90	1	12,201	0.01%
2020/07/21	5	61.44	3	61.20	61.20	2	12,219	0.02%
2020/07/20	18	61.66	0	0.00	61.50	18	12,115	0.15%
2020/07/17	5	64.16	3	64.37	64.00	2	11,970	0.02%
2020/07/16	3	64.10	0	0.00	64.10	3	12,076	0.02%
2020/07/15	6	63.93	1	63.90	63.90	5	12,107	0.04%
2020/07/14	21	65.00	3	64.73	64.70	18	12,193	0.15%
2020/07/13	1	64.20	3	64.77	64.80	-2	12,260	-0.02%
2020/07/10	58	64.08	1	63.80	63.70	57	12,339	0.46%
2020/07/09	19	64.96	10	65.50	64.80	9	12,411	0.07%
2020/07/08	4	65.10	7	65.19	65.10	-3	12,351	-0.02%
2020/07/07	7	65.56	4	66.48	65.60	3	12,272	0.02%
2020/07/06	9	66.57	2	67.00	66.50	7	12,140	0.06%
2020/07/03	5	66.02	8	65.64	66.10	-3	12,122	-0.02%
2020/07/02	16	65.14	14	65.11	65.30	2	12,087	0.02%
2020/07/01	13	64.43	4	64.58	64.50	9	12,103	0.07%
2020/06/30	51	64.60	13	64.53	64.00	38	12,039	0.32%
2020/06/29	20.2	69.83	3	69.80	69.80	17.2	11,418	0.15%
2020/06/24	2	69.70	2	70.30	70.10	0	11,148	0.00%
2020/06/23	3	70.50	5	70.22	70.00	-2	11,187	-0.02%
2020/06/22	4	69.75	12	69.89	70.10	-8	10,980	-0.07%
2020/06/19	2	68.65	1	68.90	68.80	1	10,829	0.01%
2020/06/18	4	68.93	4	68.88	68.90	0	10,687	0.00%
2020/06/17	7	68.17	5	68.56	68.60	2	10,682	0.02%
2020/06/16	1	68.80	3.3	68.87	68.60	-2.3	10,759	-0.02%
2020/06/15	11	68.41	1	68.90	67.80	10	10,819	0.09%
2020/06/12	5	67.90	13.1	68.63	69.10	-8.1	10,733	-0.07%
2020/06/11	68	69.68	98	69.47	67.80	-30	10,583	-0.28%
2020/06/09	0	0.00	6	66.38	66.00	-6	10,382	-0.06%
2020/06/05	4	66.05	11	66.28	66.30	-7	10,372	-0.07%
2020/06/04	7	66.41	18	66.67	66.40	-11	10,458	-0.11%
2020/06/03	7.2	66.26	3	66.27	66.10	4.2	10,478	0.04%
2020/06/02	1	65.10	1	65.10	65.10	0	10,380	0.00%
2020/06/01	3	64.37	6	64.43	64.20	-3	10,357	-0.03%
2020/05/29	0	0.00	1	63.00	64.50	-1	10,339	-0.01%
2020/05/28	3	61.97	0	0.00	61.50	3	10,282	0.03%
2020/05/27	2	62.10	0	0.00	62.00	2	10,402	0.02%
2020/05/26	4	62.08	1	62.30	62.00	3	10,471	0.03%
2020/05/25	0	0.00	2	61.55	61.50	-2	10,386	-0.02%
2020/05/22	3	60.50	1	60.80	60.70	2	10,385	0.02%
2020/05/21	12	60.73	7	61.10	60.60	5	10,324	0.05%
2020/05/20	9	61.21	29	61.34	61.00	-20	10,203	-0.20%
2020/05/19	11	61.92	5	61.30	61.10	6	10,136	0.06%
2020/05/18	3	62.80	1	62.60	63.00	2	9,912	0.02%
2020/05/15	27	62.92	12	63.22	62.60	15	9,872	0.15%
2020/05/14	3	65.87	6	65.77	66.00	-3	9,435	-0.03%
2020/05/13	6	66.25	3	66.23	66.50	3	9,364	0.03%
2020/05/12	3	65.93	1	65.70	66.00	2	9,318	0.02%
2020/05/11	0	0.00	1	66.90	66.90	-1	9,223	-0.01%
2020/05/08	1	66.20	8	66.06	66.30	-7	9,157	-0.08%
2020/05/07	3	65.40	1	65.50	65.30	2	9,155	0.02%
2020/05/06	1	65.30	0.3	65.10	65.00	0.7	9,143	0.01%
2020/05/05	0	0.00	1	65.70	65.30	-1	9,168	-0.01%
2020/05/04	11	64.95	0	0.00	64.90	11	9,171	0.12%
2020/04/30	2	66.20	1	66.40	66.10	1	9,167	0.01%
2020/04/29	8	65.96	1	66.30	65.50	7	9,145	0.08%
2020/04/28	0	0.00	1	65.80	65.90	-1	9,085	-0.01%
2020/04/27	4	65.50	6	65.57	65.40	-2	9,228	-0.02%
2020/04/24	0	0.00	2	64.65	64.70	-2	9,151	-0.02%
2020/04/23	2	63.85	2	64.40	64.40	0	9,083	0.00%
2020/04/22	2	62.85	5	62.92	63.10	-3	8,999	-0.03%
2020/04/21	1	63.80	1	63.60	63.20	0	8,908	0.00%
2020/04/20	1	64.60	1	65.40	64.40	0	8,809	0.00%
2020/04/17	44	65.09	5	65.44	65.10	39	8,824	0.44%
2020/04/16	1	64.50	5	65.00	65.00	-4	8,673	-0.05%
2020/04/15	0	0.00	1	64.70	64.80	-1	8,597	-0.01%
2020/04/14	0	0.00	2	63.25	63.70	-2	8,529	-0.02%
2020/04/13	0	0.00	2	62.25	62.00	-2	8,480	-0.02%
2020/04/10	2	61.65	1	61.50	62.00	1	8,483	0.01%
2020/04/09	3	62.17	10	62.20	61.80	-7	8,497	-0.08%
2020/04/08	2	62.25	9	62.56	62.50	-7	8,461	-0.08%
2020/04/07	6	62.37	3	62.53	61.80	3	8,374	0.04%
2020/04/06	2	61.50	9	60.83	61.60	-7	8,244	-0.08%
2020/04/01	6	58.93	7	58.40	58.40	-1	8,028	-0.01%
2020/03/31	10	59.26	5	58.82	58.00	5	7,929	0.06%
2020/03/30	2	59.25	7	59.37	59.30	-5	7,705	-0.06%
2020/03/27	8.2	60.48	6	60.37	60.10	2.2	7,575	0.03%
2020/03/26	3	54.13	10	55.70	55.10	-7	7,245	-0.10%
2020/03/25	2	55.40	20	54.83	54.90	-18	7,265	-0.25%
2020/03/24	3	51.27	23	52.19	51.90	-20	7,242	-0.28%
2020/03/23	18	49.80	0	0.00	48.20	18	7,341	0.25%
2020/03/20	6	50.58	4	52.00	51.80	2	7,335	0.03%
2020/03/19	8	48.11	6	48.40	48.10	2	7,245	0.03%
2020/03/18	4	50.70	2	51.40	50.30	2	7,137	0.03%
2020/03/17	8	51.05	1	50.70	50.70	7	7,143	0.10%
2020/03/16	4	53.15	8	54.20	52.60	-4	7,083	-0.06%
2020/03/13	15	53.32	5	54.46	55.30	10	7,017	0.14%
2020/03/12	6	57.52	28	57.52	56.80	-22	6,839	-0.32%
2020/03/11	2	60.50	1	60.80	59.40	1	6,756	0.01%
2020/03/10	4	60.30	1	60.80	60.30	3	6,727	0.04%
2020/03/09	16	60.46	6	60.43	61.30	10	6,612	0.15%
2020/03/05	1	62.80	2	62.30	62.90	-1	6,605	-0.02%
2020/03/04	1	61.50	6	61.93	61.60	-5	6,685	-0.07%
2020/03/03	1	61.80	2	61.30	61.00	-1	6,584	-0.02%
2020/03/02	15	60.54	1	60.30	60.30	14	6,503	0.22%
2020/02/26	1	64.20	2	64.50	64.20	-1	6,378	-0.02%
2020/02/25	2	64.40	0	0.00	64.70	2	6,416	0.03%
2020/02/24	1	64.70	0	0.00	64.50	1	6,523	0.02%
2020/02/21	2	65.70	1	65.50	65.50	1	6,652	0.02%
2020/02/20	6	66.10	0	0.00	66.30	6	6,815	0.09%
2020/02/19	0	0.00	1	66.50	66.70	-1	6,893	-0.01%
2020/02/18	3	64.97	2	65.70	66.00	1	6,983	0.01%
2020/02/17	0	0.00	1	65.70	65.80	-1	7,238	-0.01%
2020/02/14	0	0.00	4	65.90	66.20	-4	7,735	-0.05%
2020/02/13	0	0.00	1	66.10	65.40	-1	8,226	-0.01%
2020/02/11	1	65.00	0	0.00	65.50	1	9,655	0.01%
2020/02/10	1	64.80	2	65.10	64.70	-1	9,654	-0.01%
2020/02/07	1	65.30	1	65.90	65.30	0	9,618	0.00%
2020/02/06	0	0.00	2	66.05	66.60	-2	9,648	-0.02%
2020/02/05	2	65.00	0	0.00	64.80	2	9,685	0.02%
2020/02/04	2	64.65	1	64.40	64.80	1	9,735	0.01%
2020/02/03	4	63.40	1	64.30	63.90	3	9,818	0.03%
2020/01/31	1	62.80	1	64.30	63.60	0	9,843	0.00%
2020/01/30	3	63.07	21	62.67	62.80	-18	9,970	-0.18%
2020/01/20	9	68.08	0	0.00	68.00	9	9,796	0.09%
2020/01/17	5	68.00	1	67.90	67.90	4	9,809	0.04%
2020/01/16	2	68.00	2	67.95	68.00	0	9,812	0.00%
2020/01/15	8	68.51	0	0.00	68.20	8	9,888	0.08%
2020/01/14	12	68.82	4	69.10	69.10	8	9,932	0.08%
2020/01/13	0	0.00	15	68.86	69.20	-15	9,978	-0.15%
2020/01/10	6	66.95	1	67.00	67.00	5	10,257	0.05%
2020/01/09	7	67.57	12	67.15	67.40	-5	10,402	-0.05%
2020/01/08	4	67.73	1	67.50	67.70	3	10,386	0.03%
2020/01/07	6	67.37	3	68.00	68.30	3	10,325	0.03%
2020/01/06	2	67.30	2	66.80	66.80	0	10,281	0.00%
2020/01/03	2	69.15	0	0.00	68.20	2	10,280	0.02%
2020/01/02	2	68.50	0	0.00	68.60	2	10,267	0.02%
2019/12/31	7	68.59	1	68.60	68.40	6	10,309	0.06%
2019/12/30	0	0.00	16	68.97	68.80	-16	10,280	-0.16%
2019/12/27	5	69.40	0	0.00	69.40	5	10,289	0.05%
2019/12/26	10	68.96	1	69.10	69.20	9	10,324	0.09%
2019/12/25	10	69.13	3	69.40	69.30	7	10,395	0.07%
2019/12/24	7	69.51	1	69.50	69.20	6	10,415	0.06%
2019/12/23	2	69.90	0	0.00	69.80	2	10,403	0.02%
2019/12/20	7	70.01	9.5	70.49	70.10	-2.5	10,393	-0.02%
2019/12/19	11	70.14	1	71.40	70.20	10	10,340	0.10%
2019/12/18	12	70.74	39	70.34	71.10	-27	10,264	-0.26%
2019/12/17	22	69.38	2	69.40	69.80	20	10,110	0.20%
2019/12/16	15	68.95	2	69.75	68.70	13	10,061	0.13%
2019/12/13	3	68.57	1	68.70	68.80	2	10,081	0.02%
2019/12/12	1	69.30	10	69.31	69.00	-9	10,022	-0.09%
2019/12/11	3	68.00	4	68.38	68.70	-1	9,921	-0.01%
2019/12/10	8	68.16	1	68.70	68.90	7	9,860	0.07%
2019/12/09	3	68.73	0	0.00	68.40	3	9,870	0.03%
2019/12/06	0	0.00	5	69.00	69.00	-5	9,834	-0.05%
2019/12/05	1	69.20	0	0.00	68.80	1	9,812	0.01%
2019/12/04	0	0.00	2	69.00	69.00	-2	9,768	-0.02%
2019/12/03	5	68.90	9	69.03	69.10	-4	9,735	-0.04%
2019/12/02	1	67.50	10	67.35	67.50	-9	9,595	-0.09%
2019/11/29	15	68.41	1	67.80	68.00	14	9,533	0.15%
2019/11/28	1	69.60	2	69.35	69.50	-1	9,419	-0.01%
2019/11/27	7	69.71	7	69.86	69.70	0	9,548	0.00%
2019/11/26	13	70.25	4	70.25	70.20	9	9,489	0.09%
2019/11/25	5	70.52	10	69.89	69.90	-5	9,335	-0.05%
2019/11/22	4	70.75	2	70.30	70.80	2	9,321	0.02%
2019/11/21	6	70.33	16	70.80	71.30	-10	9,256	-0.11%
2019/11/20	14	71.32	15	70.98	71.00	-1	9,097	-0.01%
2019/11/19	15	70.45	13	70.43	70.70	2	8,977	0.02%
2019/11/18	3	70.30	8	69.99	70.00	-5	8,747	-0.06%
2019/11/15	6	70.40	10	69.84	69.80	-4	8,659	-0.05%
2019/11/14	7	70.14	55.1	69.92	70.00	-48.1	8,545	-0.56%
2019/11/13	12	69.53	20	69.98	70.00	-8	8,312	-0.10%
2019/11/12	21.2	67.79	33	68.04	68.60	-11.8	7,853	-0.15%
2019/11/11	24.1	66.98	79.1	66.53	66.70	-55.1	7,394	-0.74%
2019/11/08	73	65.57	85	66.19	67.30	-12	7,023	-0.17%
2019/11/07	0	0.00	1	60.90	61.20	-1	6,158	-0.02%
2019/11/06	0	0.00	4	60.85	61.30	-4	6,163	-0.06%
2019/11/05	0	0.00	3	60.93	61.00	-3	6,181	-0.05%
2019/11/04	2	61.00	2	61.10	61.10	0	6,224	0.00%
2019/11/01	2	60.00	4	60.23	60.20	-2	6,196	-0.03%
2019/10/31	1	59.60	32	59.99	59.30	-31	6,190	-0.50%
2019/10/30	1	60.30	5	60.82	60.40	-4	6,095	-0.07%
2019/10/29	15	60.86	12	60.73	60.70	3	6,217	0.05%
2019/10/28	8	60.00	3	59.80	59.80	5	6,159	0.08%
2019/10/25	0	0.00	53	59.50	59.60	-53	6,204	-0.85%
2019/10/24	1	59.10	2	59.00	59.30	-1	6,228	-0.02%
2019/10/23	2	59.05	3	59.13	59.20	-1	6,267	-0.02%
2019/10/22	6	59.00	3	58.70	58.50	3	6,216	0.05%
2019/10/21	1	58.40	0	0.00	58.30	1	6,157	0.02%
2019/10/18	30	58.26	26	58.72	58.00	4	6,074	0.07%
2019/10/17	16	56.13	16	55.93	57.30	0	5,714	0.00%
2019/10/16	1	55.00	0	0.00	55.50	1	5,511	0.02%
2019/10/15	0	0.00	11	55.20	55.10	-11	5,528	-0.20%
2019/10/14	2	54.90	0	0.00	55.00	2	5,583	0.04%
2019/10/09	7	54.26	2	54.70	54.00	5	5,533	0.09%
2019/10/08	15	55.16	10	55.20	55.10	5	5,520	0.09%
2019/10/07	7	55.31	9	55.46	55.50	-2	5,520	-0.04%
2019/10/04	2	54.45	0	0.00	54.40	2	5,464	0.04%
2019/10/03	1	53.80	2	54.25	54.60	-1	5,499	-0.02%
2019/10/02	2	54.60	1	55.00	54.90	1	5,516	0.02%
2019/10/01	1	54.50	4	54.65	54.80	-3	5,504	-0.05%
2019/09/27	7	54.10	1	54.60	54.00	6	5,447	0.11%
2019/09/26	2	54.20	10	54.42	54.70	-8	5,459	-0.15%
2019/09/25	12	54.38	6	54.32	54.70	6	5,464	0.11%
2019/09/24	1	55.10	7	55.16	55.00	-6	5,499	-0.11%
2019/09/23	10	54.50	10	54.50	54.50	0	5,470	0.00%
2019/09/19	5	54.50	11	54.57	54.60	-6	5,456	-0.11%
2019/09/18	7	54.54	5	54.42	54.70	2	5,436	0.04%
2019/09/17	5	53.82	5	53.60	53.90	0	5,345	0.00%
2019/09/16	5	53.32	0	0.00	53.50	5	5,421	0.09%
2019/09/12	0	0.00	7	53.37	53.40	-7	5,472	-0.13%
2019/09/11	5	53.10	2	53.15	53.00	3	5,504	0.05%
2019/09/10	10	52.70	1	52.30	52.30	9	5,466	0.16%
2019/09/06	7	52.83	1	53.00	52.80	6	5,458	0.11%
2019/09/05	2	52.60	2	52.80	52.70	0	5,431	0.00%
2019/09/04	0	0.00	6	52.07	52.40	-6	5,497	-0.11%
2019/09/03	0	0.00	1	52.10	51.90	-1	5,541	-0.02%
2019/09/02	5	52.68	4	52.90	52.20	1	5,567	0.02%
2019/08/30	7	52.29	13	52.00	52.40	-6	5,581	-0.11%
2019/08/29	2	50.20	10	50.25	50.20	-8	5,415	-0.15%
2019/08/27	1	50.50	8	50.50	50.40	-7	5,391	-0.13%
2019/08/23	1	50.60	0	0.00	50.70	1	5,469	0.02%
2019/08/22	1	51.00	0	0.00	51.10	1	5,556	0.02%
2019/08/21	1	51.30	0	0.00	51.30	1	5,627	0.02%
2019/08/20	5	51.50	0	0.00	51.10	5	5,617	0.09%
2019/08/19	1	51.20	3	51.33	51.50	-2	5,590	-0.04%
2019/08/16	0	0.00	10	51.22	51.00	-10	5,592	-0.18%
2019/08/15	1	50.00	0	0.00	50.10	1	5,512	0.02%
2019/08/14	6	51.03	0	0.00	50.70	6	5,523	0.11%
2019/08/13	4	50.38	2	50.60	50.50	2	5,505	0.04%
2019/08/12	11	50.19	5	49.95	50.60	6	5,493	0.11%
2019/08/07	1	48.05	0	0.00	48.00	1	5,477	0.02%
2019/08/06	13	47.25	6	47.43	47.70	7	5,537	0.13%
2019/08/05	6	48.50	16	48.69	48.45	-10	5,533	-0.18%
2019/08/02	6	49.76	23	49.72	49.70	-17	5,541	-0.31%
2019/08/01	3	50.80	6	50.97	50.80	-3	5,735	-0.05%
2019/07/31	16	51.17	3	51.67	50.90	13	6,001	0.22%
2019/07/30	9	56.30	19	56.29	56.00	-10	5,782	-0.17%
2019/07/29	3.2	57.05	0	0.00	57.00	3.2	5,768	0.06%
2019/07/26	3	57.33	0.8	57.40	57.50	2.2	5,731	0.04%
2019/07/25	17	57.07	1	56.50	57.40	16	5,669	0.28%
2019/07/24	0	0.00	10	56.09	56.10	-10	5,675	-0.18%
2019/07/23	2	55.95	6	55.98	55.90	-4	5,669	-0.07%
2019/07/22	0	0.00	8	55.81	55.80	-8	5,704	-0.14%
2019/07/19	2	55.60	0	0.00	55.60	2	5,719	0.03%
2019/07/18	1	55.60	0.3	55.20	55.20	0.7	5,809	0.01%
2019/07/17	4	55.40	2	55.70	55.40	2	5,893	0.03%
2019/07/16	0	0.00	27	56.05	56.30	-27	5,932	-0.46%
2019/07/15	0	0.00	1	55.20	55.00	-1	6,042	-0.02%
2019/07/12	0	0.00	7	55.29	55.00	-7	6,297	-0.11%
2019/07/11	6	54.90	1	55.30	55.50	5	6,804	0.07%
2019/07/10	5	54.70	1	54.50	54.70	4	7,505	0.05%
2019/07/09	1	54.60	0	0.00	54.50	1	7,637	0.01%
2019/07/08	7	55.14	0	0.00	55.10	7	7,647	0.09%
2019/07/05	8	54.93	1	55.00	55.10	7	7,660	0.09%
2019/07/04	10	54.65	2	54.85	54.70	8	7,710	0.10%
2019/07/03	10	54.55	0.1	54.50	54.50	9.9	7,790	0.13%
2019/07/02	6	54.48	2	54.40	54.60	4	7,808	0.05%
2019/07/01	1	54.30	4	54.38	54.50	-3	7,840	-0.04%
2019/06/28	7	53.71	0	0.00	53.70	7	7,830	0.09%
2019/06/27	0	0.00	2	54.40	54.30	-2	7,899	-0.03%
2019/06/26	0	0.00	5	54.00	54.00	-5	7,916	-0.06%
2019/06/24	19	54.05	1	54.20	54.20	18	8,010	0.22%
2019/06/21	2	54.00	10	53.95	53.70	-8	8,018	-0.10%
2019/06/20	2	54.05	4	54.10	54.10	-2	7,932	-0.02%
2019/06/19	2	52.80	26	52.98	53.40	-24	7,889	-0.30%
2019/06/18	1.1	52.09	4	52.20	52.20	-2.9	7,844	-0.04%
2019/06/17	0	0.00	5	52.20	52.20	-5	7,877	-0.06%
2019/06/14	0.4	52.00	1	52.00	52.00	-0.6	7,892	-0.01%
2019/06/13	6	51.25	5	51.50	51.50	1	7,969	0.01%
2019/06/12	10	51.45	3	51.40	52.20	7	8,383	0.08%
2019/06/11	2	50.55	0	0.00	50.50	2	8,308	0.02%
2019/06/10	1	50.40	0	0.00	50.30	1	8,293	0.01%
2019/06/06	6	50.12	6	50.22	50.00	0	8,306	0.00%
2019/06/05	2	50.80	20	50.96	51.00	-18	8,423	-0.21%
2019/06/04	1	51.20	18	50.81	50.70	-17	8,466	-0.20%
2019/06/03	0	0.00	1	51.30	51.20	-1	8,513	-0.01%
2019/05/31	0.3	51.60	10	51.70	51.50	-9.7	8,517	-0.11%
2019/05/30	0.4	51.10	9	50.67	51.10	-8.6	8,440	-0.10%
2019/05/29	13	49.33	3	49.20	49.40	10	8,432	0.12%
2019/05/28	2	50.25	0	0.00	50.00	2	8,395	0.02%
2019/05/27	1	50.60	0	0.00	50.60	1	8,375	0.01%
2019/05/23	3	50.10	0	0.00	50.10	3	8,582	0.03%
2019/05/22	2	50.50	0	0.00	50.50	2	8,627	0.02%
2019/05/20	5	50.50	0	0.00	50.50	5	8,846	0.06%
2019/05/17	41	49.95	1	50.30	49.95	40	8,864	0.45%
2019/05/16	7.4	50.03	0	0.00	49.95	7.4	8,820	0.08%
2019/05/15	7	50.84	4	51.00	50.90	3	8,787	0.03%
2019/05/14	19	50.23	1	50.50	50.80	18	8,743	0.21%
2019/05/13	14	51.46	1	52.00	51.70	13	8,680	0.15%
2019/05/10	11	51.55	0	0.00	51.70	11	8,645	0.13%
2019/05/09	17	51.74	5	51.78	52.00	12	8,585	0.14%
2019/05/08	14	53.91	9	54.26	53.50	5	8,315	0.06%
2019/05/06	8	57.59	2	57.70	57.00	6	8,125	0.07%
2019/05/03	1	58.60	0	0.00	59.40	1	7,979	0.01%
2019/05/02	1	58.50	0	0.00	58.60	1	7,931	0.01%
2019/04/30	0	0.00	1	58.40	58.30	-1	7,912	-0.01%
2019/04/29	3	58.37	1	58.10	58.30	2	7,847	0.03%
2019/04/26	1	58.90	3	58.70	58.80	-2	7,833	-0.03%
2019/04/25	2	59.10	0	0.00	59.20	2	7,834	0.03%
2019/04/24	3	59.63	5	59.74	59.40	-2	7,862	-0.03%
2019/04/23	2	58.55	0.2	59.10	59.10	1.8	7,782	0.02%
2019/04/22	4	59.00	1	59.00	58.90	3	7,733	0.04%
2019/04/19	21	60.45	0	0.00	60.10	21	7,713	0.27%
2019/04/18	9	61.90	59	62.28	60.90	-50	7,671	-0.65%
2019/04/17	73	62.46	42.6	62.63	61.10	30.4	7,539	0.40%
2019/04/16	170	59.97	97	59.05	60.90	73	7,192	1.02%	大買/
2019/04/15	27	55.23	9.2	54.98	55.50	17.8	6,540	0.27%
2019/04/12	10.5	53.90	5	53.94	53.80	5.5	6,451	0.09%
2019/04/11	3	54.30	1	54.50	53.60	2	6,445	0.03%
2019/04/10	1	53.80	5	53.90	54.20	-4	6,413	-0.06%
2019/04/09	5.1	53.95	11	53.70	54.30	-5.9	6,410	-0.09%
2019/04/03	0	0.00	1	52.50	52.70	-1	6,299	-0.02%
2019/04/02	4	53.33	7	53.36	53.00	-3	6,261	-0.05%
2019/04/01	6	52.98	1	53.10	53.00	5	6,228	0.08%
2019/03/29	5	53.10	0	0.00	53.30	5	6,099	0.08%
2019/03/28	5	52.90	6	52.55	53.00	-1	6,067	-0.02%
2019/03/27	0	0.00	3	52.43	52.50	-3	6,037	-0.05%
2019/03/25	3	51.30	0	0.00	51.40	3	5,977	0.05%
2019/03/22	1	52.50	8	52.20	52.10	-7	5,960	-0.12%
2019/03/21	4	51.90	0	0.00	51.80	4	5,968	0.07%
2019/03/20	9	52.01	1	52.00	52.10	8	5,968	0.13%
2019/03/18	1	51.60	0	0.00	51.90	1	5,967	0.02%
2019/03/15	30	51.94	6	52.32	52.40	24	5,896	0.41%
2019/03/14	2	54.80	1	54.40	54.20	1	5,474	0.02%
2019/03/13	3	55.30	2	55.50	54.90	1	5,595	0.02%
2019/03/12	0.9	54.90	4	55.10	54.90	-3.1	5,551	-0.06%
2019/03/11	6	53.83	8	53.64	53.90	-2	5,506	-0.04%
2019/03/06	1	52.30	0	0.00	52.40	1	5,427	0.02%
2019/03/04	3	51.80	0	0.00	51.80	3	5,537	0.05%
2019/02/27	1	52.60	0	0.00	52.80	1	5,499	0.02%
2019/02/26	0	0.00	6	53.40	53.00	-6	5,490	-0.11%
2019/02/25	0	0.00	2	53.60	53.70	-2	5,416	-0.04%
2019/02/22	0	0.00	11	52.99	52.90	-11	5,346	-0.21%
2019/02/21	1	52.80	2	52.50	52.50	-1	5,238	-0.02%
2019/02/20	25	52.33	16	52.48	52.50	9	5,169	0.17%
2019/02/18	0	0.00	4	51.70	51.20	-4	5,006	-0.08%
2019/02/14	4	50.83	0	0.00	50.60	4	5,132	0.08%
2019/02/13	5	51.08	0	0.00	50.70	5	5,154	0.10%
2019/02/12	0.6	51.00	0	0.00	51.00	0.6	5,228	0.01%
2019/02/11	13	51.31	0	0.00	51.00	13	5,259	0.25%
2019/01/30	0	0.00	4	51.70	51.80	-4	5,336	-0.07%
2019/01/28	1	51.00	2	51.60	51.50	-1	5,462	-0.02%
2019/01/25	6	50.63	13	50.51	51.00	-7	5,457	-0.13%
2019/01/21	1	49.00	1	49.25	49.00	0	5,495	0.00%
2019/01/18	1	48.65	1	48.60	48.95	0	5,526	0.00%
2019/01/17	1	49.15	5	48.55	48.60	-4	5,541	-0.07%
2019/01/16	1	48.90	6	49.15	48.90	-5	5,539	-0.09%
2019/01/15	1	48.70	0	0.00	48.90	1	5,593	0.02%
2019/01/14	1	48.05	0	0.00	48.15	1	5,570	0.02%
2019/01/11	6	48.29	0	0.00	48.10	6	5,548	0.11%
2019/01/10	0	0.00	1	48.20	48.50	-1	5,474	-0.02%
2019/01/09	1	47.90	0	0.00	48.00	1	5,422	0.02%
2019/01/08	3	47.33	2	48.20	47.40	1	5,403	0.02%
2019/01/07	9	48.81	0	0.00	48.50	9	5,269	0.17%
2019/01/04	7	48.52	7	48.67	48.50	0	5,286	0.00%
2019/01/02	8	50.51	1	51.40	50.20	7	5,502	0.13%
2018/12/28	0	0.00	8	51.21	51.40	-8	5,510	-0.15%
2018/12/27	2	50.40	9	50.37	50.40	-7	5,535	-0.13%
2018/12/25	18	49.50	0	0.00	49.90	18	5,676	0.32%
2018/12/24	3	49.70	2	49.80	50.60	1	5,738	0.02%
2018/12/22	2	49.90	0	0.00	49.95	2	5,790	0.03%
2018/12/20	1	50.50	2	50.30	49.90	-1	6,148	-0.02%
2018/12/19	3	50.70	3	51.20	50.90	0	6,290	0.00%
2018/12/18	3	50.60	0	0.00	50.70	3	6,314	0.05%
2018/12/17	1	51.10	2	51.40	51.30	-1	6,491	-0.02%
2018/12/14	1	50.50	0	0.00	50.70	1	6,565	0.02%
2018/12/13	1	51.50	3	51.40	51.70	-2	6,571	-0.03%
2018/12/12	4	51.28	8	51.20	51.20	-4	6,605	-0.06%
2018/12/11	2	50.10	2	50.20	50.30	0	6,679	0.00%
2018/12/07	0	0.00	1	51.00	50.80	-1	6,982	-0.01%
2018/12/06	2	51.00	0	0.00	50.10	2	7,050	0.03%
2018/12/05	1	52.90	7	52.90	52.90	-6	6,990	-0.09%
2018/12/04	5	53.90	5	54.00	53.80	0	7,131	0.00%
2018/12/03	0	0.00	1	54.00	54.10	-1	7,168	-0.01%
2018/11/30	1	52.70	0	0.00	52.30	1	7,220	0.01%
2018/11/29	10	53.50	11	52.95	52.40	-1	7,230	-0.01%
2018/11/28	1	52.70	12	51.98	53.00	-11	7,195	-0.15%
2018/11/27	0	0.00	2	51.10	51.30	-2	7,127	-0.03%
2018/11/23	1	50.20	5	49.70	49.70	-4	7,236	-0.06%
2018/11/22	1	50.60	1	50.20	50.10	0	7,204	0.00%
2018/11/21	1	50.80	0	0.00	51.20	1	7,211	0.01%
2018/11/19	1	52.40	8	52.29	52.50	-7	7,236	-0.10%
2018/11/16	1	50.70	0	0.00	51.00	1	7,258	0.01%
2018/11/15	2	50.55	0	0.00	50.30	2	7,281	0.03%
2018/11/14	2	50.70	0	0.00	50.70	2	7,347	0.03%
2018/11/13	17	48.54	31	50.01	51.20	-14	7,356	-0.19%
2018/11/12	10	51.10	1	52.10	51.10	9	7,337	0.12%
2018/11/09	0	0.00	5	52.30	52.20	-5	7,313	-0.07%
2018/11/08	2	51.80	5	51.90	51.90	-3	7,210	-0.04%
2018/11/07	6	51.22	2	51.60	51.30	4	7,148	0.06%
2018/11/06	8	52.39	1	51.80	51.90	7	7,093	0.10%
2018/11/05	4	54.45	0	0.00	54.40	4	7,198	0.06%
2018/11/02	8	54.75	2	54.90	55.40	6	7,214	0.08%
2018/11/01	0	0.00	1	55.90	56.00	-1	7,235	-0.01%
2018/10/31	0	0.00	2	55.40	56.30	-2	7,286	-0.03%
2018/10/30	13	54.84	1	55.60	54.40	12	7,357	0.16%
2018/10/29	1	56.90	37	56.29	55.30	-36	7,450	-0.48%
2018/10/26	20	54.60	2	54.65	54.50	18	7,431	0.24%
2018/10/25	1	54.10	1	54.00	54.10	0	7,509	0.00%
2018/10/24	0	0.00	2	55.75	54.60	-2	7,636	-0.03%
2018/10/23	4	54.70	0	0.00	54.00	4	7,746	0.05%
2018/10/22	2	57.00	0	0.00	56.90	2	7,885	0.03%
2018/10/18	0	0.00	4	57.05	57.20	-4	8,069	-0.05%
2018/10/17	6	56.75	5	57.10	56.80	1	8,128	0.01%
2018/10/16	3	57.10	12	57.05	56.80	-9	8,138	-0.11%
2018/10/15	0	0.00	2	54.10	54.00	-2	8,170	-0.02%
2018/10/12	11	54.25	13	52.90	53.90	-2	8,204	-0.02%
2018/10/11	11	54.47	0	0.00	53.80	11	8,194	0.13%
2018/10/09	15	59.80	0	0.00	59.60	15	8,068	0.19%
2018/10/05	4	60.38	9	60.93	61.30	-5	8,095	-0.06%
2018/10/04	4	60.15	1	60.70	60.90	3	8,056	0.04%
2018/10/03	2	60.55	0	0.00	60.50	2	7,961	0.03%
2018/10/01	0	0.00	7	61.40	61.70	-7	7,920	-0.09%
2018/09/28	3	60.70	0	0.00	61.10	3	7,917	0.04%
2018/09/27	18	60.59	8	60.74	60.90	10	7,811	0.13%
2018/09/26	10	62.09	1	62.00	62.10	9	7,624	0.12%
2018/09/25	3	64.67	0	0.00	64.20	3	7,483	0.04%
2018/09/21	4	62.23	13	63.65	65.10	-9	7,541	-0.12%
2018/09/20	5	63.82	0	0.00	63.60	5	7,445	0.07%
2018/09/19	0	0.00	1	65.50	65.50	-1	7,535	-0.01%
2018/09/18	9	64.53	9	64.71	64.90	0	7,627	0.00%
2018/09/17	0	0.00	1	65.80	65.80	-1	7,730	-0.01%
2018/09/14	6	65.35	19	65.32	65.60	-13	7,751	-0.17%
2018/09/13	7	60.43	6	60.30	60.90	1	7,565	0.01%
2018/09/12	7	60.00	5	59.92	60.10	2	7,568	0.03%
2018/09/11	3	59.00	2	59.20	59.90	1	7,571	0.01%
2018/09/10	9	59.64	8	59.40	58.80	1	7,639	0.01%
2018/09/07	9	61.86	4	62.00	61.20	5	7,704	0.06%
2018/09/06	2	63.05	1	62.50	62.50	1	7,709	0.01%
2018/09/05	12	64.09	11	63.90	63.90	1	7,699	0.01%
2018/09/04	3	64.87	0	0.00	64.90	3	7,697	0.04%
2018/09/03	4	65.55	3	65.93	65.20	1	7,769	0.01%
2018/08/31	1	64.30	3	65.87	66.20	-2	7,945	-0.03%
2018/08/30	3	64.80	0	0.00	64.50	3	7,987	0.04%
2018/08/29	1	65.70	3	66.00	66.00	-2	8,020	-0.02%
2018/08/28	1	65.00	2	65.15	65.20	-1	8,081	-0.01%
2018/08/27	6	64.08	2	64.50	64.50	4	8,153	0.05%
2018/08/24	4	63.28	0	0.00	63.70	4	8,186	0.05%
2018/08/23	1	64.10	1	63.90	64.20	0	8,431	0.00%
2018/08/22	1	64.40	2	64.30	64.50	-1	8,521	-0.01%
2018/08/21	4	64.00	0	0.00	64.30	4	8,490	0.05%
2018/08/20	15	65.85	9	65.92	65.60	6	8,393	0.07%
2018/08/17	13	65.52	0	0.00	65.40	13	8,433	0.15%
2018/08/16	6	66.68	2	66.55	66.50	4	8,397	0.05%
2018/08/15	6	67.50	0	0.00	67.20	6	8,421	0.07%
2018/08/14	0	0.00	3	68.47	68.50	-3	8,448	-0.04%
2018/08/13	9	67.96	5	68.20	67.80	4	8,510	0.05%
2018/08/10	22	68.42	43	67.69	69.00	-21	8,628	-0.24%
2018/08/09	1	66.90	2	66.80	66.70	-1	8,437	-0.01%
2018/08/08	15	66.73	2.6	66.60	66.60	12.4	8,460	0.15%
2018/08/07	1	66.40	3	66.63	66.60	-2	8,454	-0.02%
2018/08/06	20	66.03	0	0.00	66.00	20	8,446	0.24%
2018/08/03	8	66.03	7	66.44	66.70	1	8,554	0.01%
2018/08/02	18	67.41	19	67.55	66.60	-1	8,514	-0.01%
2018/08/01	15.1	67.55	7	68.24	67.50	8.1	8,558	0.09%
2018/07/31	7	67.21	2	67.85	68.10	5	8,505	0.06%
2018/07/30	24	66.15	12	66.40	66.50	12	8,359	0.14%
2018/07/27	6	69.02	40.6	69.09	69.20	-34.6	8,238	-0.42%
2018/07/26	3	67.83	0	0.00	67.90	3	8,051	0.04%
2018/07/25	14	68.88	0	0.00	68.70	14	7,970	0.18%
2018/07/24	0	0.00	2	69.05	69.10	-2	7,906	-0.03%
2018/07/23	3	69.17	5	69.08	69.30	-2	7,861	-0.03%
2018/07/20	15	68.27	8.2	68.14	68.40	6.8	7,839	0.09%
2018/07/19	9.1	67.72	3	67.73	67.30	6.1	7,779	0.08%
2018/07/18	3	67.13	2	67.40	67.20	1	7,784	0.01%
2018/07/17	0	0.00	19	66.01	66.70	-19	7,697	-0.25%
2018/07/13	3	63.73	6	63.83	64.00	-3	7,622	-0.04%
2018/07/12	1	62.70	2	63.05	63.10	-1	7,629	-0.01%
2018/07/10	1	63.60	20	63.70	63.80	-19	7,740	-0.25%
2018/07/09	0	0.00	2	62.50	62.90	-2	7,748	-0.03%
2018/07/06	4	62.53	0.4	62.70	62.40	3.6	7,827	0.05%
2018/07/05	1	62.60	3	63.33	63.10	-2	7,836	-0.03%
2018/07/04	2	63.20	1	63.40	63.40	1	7,894	0.01%
2018/07/03	0	0.00	8	62.95	63.00	-8	8,002	-0.10%
2018/07/02	20	62.40	4	62.53	62.70	16	8,029	0.20%
2018/06/29	1	61.10	0	0.00	62.70	1	7,960	0.01%
2018/06/28	9	60.76	1	60.90	60.90	8	7,855	0.10%
2018/06/27	0.1	62.40	0	0.00	62.00	0.1	7,719	0.00%
2018/06/26	13	62.79	4	63.00	62.10	9	7,654	0.12%
2018/06/25	20	64.24	0	0.00	63.80	20	7,524	0.27%
2018/06/22	11	64.95	1	65.00	65.00	10	7,433	0.13%
2018/06/21	0.1	66.20	5	66.08	66.00	-4.9	7,359	-0.07%
2018/06/20	0	0.00	6	66.20	67.00	-6	7,443	-0.08%
2018/06/19	1	65.20	0	0.00	65.30	1	7,395	0.01%
2018/06/15	3	66.33	0	0.00	66.20	3	7,276	0.04%
2018/06/12	1	67.30	0	0.00	67.30	1	7,456	0.01%
2018/06/11	4	67.55	5	67.60	67.80	-1	7,380	-0.01%
2018/06/08	9	68.16	2	69.00	67.90	7	7,316	0.10%
2018/06/07	3	68.23	0	0.00	67.80	3	7,122	0.04%
2018/06/06	5	68.20	22	68.27	68.50	-17	7,133	-0.24%
2018/06/05	0	0.00	13	66.95	67.30	-13	7,043	-0.18%
2018/06/04	2	66.00	10	66.25	66.60	-8	6,949	-0.12%
2018/06/01	4	63.60	2	64.90	64.90	2	6,869	0.03%
2018/05/31	7	64.34	0	0.00	63.30	7	6,838	0.10%
2018/05/30	2	65.20	0	0.00	65.00	2	6,577	0.03%
2018/05/29	12	66.43	12	66.16	66.00	0	6,510	0.00%
2018/05/28	5	66.00	0	0.00	66.00	5	6,483	0.08%
2018/05/25	3	65.80	8	65.66	66.10	-5	6,495	-0.08%
2018/05/24	4	64.78	0	65.40	65.00	4	6,445	0.06%
2018/05/23	11	65.05	0	0.00	65.00	11	6,377	0.17%
2018/05/22	9	65.07	1	65.00	65.00	8	6,467	0.12%
2018/05/21	5	64.90	0	0.00	65.00	5	6,557	0.08%
2018/05/18	11	65.51	2	66.20	65.00	9	6,557	0.14%
2018/05/17	3	67.47	0	0.00	67.20	3	6,511	0.05%
2018/05/16	1	66.60	0	0.00	66.60	1	6,523	0.02%
2018/05/15	0	0.00	1	67.50	66.90	-1	6,665	-0.02%
2018/05/14	2	67.20	0	0.00	67.50	2	6,849	0.03%
2018/05/11	12	67.10	1	67.20	67.00	11	6,863	0.16%
2018/05/10	3	68.73	0	0.00	68.60	3	6,723	0.04%
2018/05/09	4	68.85	2	69.35	68.90	2	6,771	0.03%
2018/05/08	4	70.00	5	69.80	70.00	-1	6,748	-0.01%
2018/05/03	1	70.70	0	0.00	70.70	1	7,117	0.01%
2018/05/02	0	0.00	8	70.93	71.00	-8	7,220	-0.11%
2018/04/26	1	68.90	1	68.30	68.30	0	7,428	0.00%
2018/04/24	8	69.73	1	69.10	69.10	7	7,537	0.09%
2018/04/23	11	70.51	1	70.10	70.40	10	7,618	0.13%
2018/04/20	0	0.00	2	70.00	70.50	-2	7,670	-0.03%
2018/04/19	2	69.35	1	70.00	69.50	1	7,699	0.01%
2018/04/18	8	69.10	2	69.20	69.10	6	7,853	0.08%
2018/04/17	1	69.60	0	0.00	69.00	1	7,917	0.01%
2018/04/16	5	71.04	0	0.00	70.30	5	7,869	0.06%
2018/04/13	1	71.80	0	0.00	71.10	1	7,902	0.01%
2018/04/11	1	71.90	0	0.00	71.80	1	7,980	0.01%
2018/04/10	1	71.70	0	0.00	71.80	1	8,034	0.01%
2018/04/09	1	72.30	2	72.20	72.20	-1	8,039	-0.01%
2018/04/03	7	72.00	0	0.00	72.00	7	7,974	0.09%
2018/04/02	1	73.10	0	0.00	72.80	1	7,947	0.01%
2018/03/30	0	0.00	1	73.50	73.20	-1	8,034	-0.01%
2018/03/29	1	72.60	1	73.20	72.60	0	8,048	0.00%
2018/03/28	3	73.80	3	73.70	73.50	0	7,982	0.00%
2018/03/26	2	72.85	1	72.90	73.50	1	8,013	0.01%
2018/03/23	6	73.67	6	73.30	73.50	0	8,130	0.00%
2018/03/22	0	0.00	1	75.00	74.50	-1	8,208	-0.01%
2018/03/21	1	74.70	0	0.00	74.50	1	8,290	0.01%
2018/03/20	5	75.00	1	74.90	74.90	4	8,420	0.05%
2018/03/19	17	74.84	15	75.17	75.50	2	8,424	0.02%
2018/03/16	32	74.29	30	75.27	76.10	2	8,395	0.02%
2018/03/14	3	76.60	0	0.00	76.50	3	8,309	0.04%
2018/03/12	1	76.60	3	76.30	77.40	-2	8,568	-0.02%
2018/03/05	0	0.00	1	74.00	74.00	-1	9,241	-0.01%
2018/03/02	2	74.20	0	0.00	74.20	2	9,334	0.02%
2018/03/01	1	74.50	1	74.10	75.00	0	9,440	0.00%
2018/02/23	0	0.00	13	74.90	75.60	-13	9,770	-0.13%
2018/02/22	12	74.58	0	0.00	73.70	12	9,939	0.12%
2018/02/21	6	74.60	6	74.88	76.00	0	9,970	0.00%
2018/02/09	0	0.00	1	73.50	73.40	-1	10,206	-0.01%
2018/02/07	2	74.50	3	74.17	73.60	-1	10,332	-0.01%
2018/02/06	6	72.05	3	71.10	71.50	3	10,314	0.03%
2018/02/05	0	0.00	1	77.00	77.00	-1	10,248	-0.01%
2018/02/02	3	77.33	3	77.90	77.60	0	10,482	0.00%
2018/02/01	5	78.06	0	0.00	77.00	5	10,459	0.05%
2018/01/31	3.1	79.20	9	78.52	79.00	-6	10,408	-0.06%
2018/01/30	11	80.22	17	80.51	79.90	-6	10,369	-0.06%
2018/01/29	0	0.00	5	78.60	78.50	-5	10,080	-0.05%
2018/01/26	3	78.40	2	78.80	78.40	1	10,063	0.01%
2018/01/25	10	78.67	4	78.78	79.00	6	10,070	0.06%
2018/01/24	1	77.30	1	77.70	77.60	0	9,969	0.00%
2018/01/23	0	0.00	3	78.23	78.00	-3	10,000	-0.03%
2018/01/22	0	0.00	2	76.70	77.40	-2	9,954	-0.02%
2018/01/19	0	0.00	2	77.10	77.30	-2	9,898	-0.02%
2018/01/18	1	77.30	2	77.05	76.70	-1	9,823	-0.01%
2018/01/17	2	76.40	6	76.63	77.10	-4	9,719	-0.04%
2018/01/16	7	75.21	7	75.13	75.50	0	9,607	0.00%
2018/01/15	3	74.97	8	74.74	75.10	-5	9,577	-0.05%
2018/01/12	4	74.48	12	74.58	75.10	-8	9,655	-0.08%
2018/01/11	6	71.82	1	72.20	72.50	5	9,617	0.05%
2018/01/10	1	71.60	2	72.20	72.50	-1	9,623	-0.01%
2018/01/09	0	0.00	1	72.30	72.20	-1	9,658	-0.01%
2018/01/08	1	72.10	2	72.05	72.00	-1	9,577	-0.01%
2018/01/05	1	71.40	0	0.00	72.00	1	9,559	0.01%
2018/01/04	3	71.87	0	0.00	71.90	3	9,572	0.03%
2018/01/03	1	72.40	6	72.58	72.60	-5	9,580	-0.05%
2018/01/02	6	72.10	2	72.10	72.10	4	9,546	0.04%