和碩 (4938)-台新-台中券商分點個股進出

台股 » 個股 » 和碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和碩

(4938)

可現股當沖

股價
99.6
漲跌
▲2.5
漲幅
+2.57%
成交量
10,540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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/06	12.7	100.00	13.9	99.92	99.60	-1.2	13,351	-0.01%
2024/05/03	8	97.46	10	97.60	97.10	-2	13,267	-0.02%
2024/05/02	6	95.72	3	96.30	96.40	3	13,249	0.02%
2024/04/30	1.1	97.61	1	98.50	97.70	0.1	13,446	0.00%
2024/04/29	2.1	98.45	5.3	98.43	98.50	-3.2	13,451	-0.02%
2024/04/26	4.2	96.41	8.4	96.88	97.00	-4.2	13,432	-0.03%
2024/04/25	3	95.10	0	0.00	94.70	3	13,407	0.02%
2024/04/24	15.2	96.55	12	96.19	96.70	3.2	13,360	0.02%
2024/04/23	6.1	95.08	11	95.70	94.70	-4.9	13,435	-0.04%
2024/04/22	10.2	94.66	6.2	94.55	94.50	4	13,481	0.03%
2024/04/19	9.6	94.74	26.2	95.04	94.80	-16.6	13,453	-0.12%
2024/04/18	18.8	96.55	18.2	96.78	96.60	0.6	13,250	0.00%
2024/04/17	4.1	95.88	8.6	96.51	96.40	-4.6	13,289	-0.03%
2024/04/16	16.4	97.03	20.2	96.36	95.40	-3.8	13,217	-0.03%
2024/04/15	20.4	99.39	15	99.25	98.70	5.4	12,982	0.04%
2024/04/12	19.5	99.18	8.6	98.82	98.30	10.9	12,865	0.08%
2024/04/11	13	100.30	14.1	100.42	101.50	-1.1	12,727	-0.01%
2024/04/10	13.1	102.03	19.4	101.46	101.00	-6.3	12,741	-0.05%
2024/04/09	5.3	100.98	10.1	100.90	100.50	-4.8	12,653	-0.04%
2024/04/08	14.4	100.41	27.7	100.71	101.00	-13.3	12,569	-0.11%
2024/04/03	19.3	97.83	16	97.87	97.40	3.2	12,409	0.03%
2024/04/02	17	98.61	12	98.78	98.30	5	12,352	0.04%
2024/04/01	35.5	99.04	39.4	99.09	97.50	-3.9	12,444	-0.03%
2024/03/29	53	100.53	49.1	100.93	102.00	3.9	12,305	0.03%
2024/03/28	44.5	99.90	45	101.07	99.70	-0.6	11,794	-0.01%
2024/03/27	11.3	97.52	12	97.67	98.40	-0.7	11,473	-0.01%
2024/03/26	58.5	98.14	77.4	97.79	97.80	-18.9	11,451	-0.16%
2024/03/25	37.6	102.11	33.6	102.15	101.50	4	11,190	0.04%
2024/03/22	30.6	102.38	18.6	101.97	102.00	12	10,988	0.11%
2024/03/21	77	102.96	85.8	102.19	104.50	-8.8	10,738	-0.08%
2024/03/20	534	105.23	428.4	105.13	103.50	105.6	10,139	1.04%	大買/大賣/鉅額交易
2024/03/19	117.4	96.74	120.7	97.32	100.00	-3.3	8,878	-0.04%	大買/大賣/
2024/03/18	1.8	88.91	27.1	90.04	91.00	-25.3	8,004	-0.32%
2024/03/15	14	89.69	10	89.00	89.10	4	7,842	0.05%
2024/03/14	28.1	88.94	20	87.71	88.60	8.1	7,682	0.10%
2024/03/13	23.8	89.90	57.5	89.84	89.90	-33.7	7,542	-0.45%
2024/03/12	1.3	86.53	20	86.95	87.50	-18.7	7,197	-0.26%
2024/03/08	1	85.60	7	85.79	85.30	-6	7,116	-0.08%
2024/03/07	0.4	85.28	1.2	85.40	85.40	-0.8	7,063	-0.01%
2024/03/06	0.1	86.00	0.8	85.76	86.50	-0.7	6,997	-0.01%
2024/03/05	3.1	86.02	5.5	86.29	86.50	-2.4	7,064	-0.03%
2024/03/04	3.5	85.81	4	85.93	86.00	-0.6	7,086	-0.01%
2024/03/01	0	0.00	4	86.25	84.90	-4	7,078	-0.06%
2024/02/29	1.1	85.17	0	0.00	85.50	1.1	7,042	0.02%
2024/02/27	12.1	84.55	10	84.10	84.30	2.1	6,954	0.03%
2024/02/26	0	0.00	3	85.57	85.60	-3	6,928	-0.04%
2024/02/23	4.1	86.33	9	86.91	85.90	-5	6,926	-0.07%
2024/02/22	7.8	86.38	6.3	86.40	86.60	1.5	6,984	0.02%
2024/02/21	2	85.80	3.5	85.70	85.90	-1.5	6,966	-0.02%
2024/02/20	0.6	84.90	8.2	85.15	85.50	-7.7	7,099	-0.11%
2024/02/19	4	84.40	1.6	84.37	84.80	2.5	7,108	0.03%
2024/02/16	1	84.30	8.2	84.72	84.70	-7.2	7,199	-0.10%
2024/02/15	11	83.57	1.5	83.57	83.70	9.5	7,308	0.13%
2024/02/05	2	84.40	3.7	84.49	84.50	-1.7	7,268	-0.02%
2024/02/02	1	83.60	1.2	84.18	84.30	-0.2	7,266	0.00%
2024/02/01	1.2	83.84	7.5	83.55	84.10	-6.3	7,299	-0.09%
2024/01/31	3	82.83	3.3	82.89	82.70	-0.3	7,276	0.00%
2024/01/30	4.2	83.94	7	84.09	83.80	-2.8	7,219	-0.04%
2024/01/29	1	83.20	3	84.13	84.20	-2	7,241	-0.03%
2024/01/26	2	83.70	0.5	84.00	83.30	1.5	7,212	0.02%
2024/01/25	7.1	84.63	4.2	84.93	84.20	2.9	7,174	0.04%
2024/01/24	25.2	86.25	18.4	86.18	86.10	6.8	7,126	0.10%
2024/01/23	5	82.16	2.2	82.72	83.50	2.8	6,876	0.04%
2024/01/22	4.6	83.37	3.3	83.62	83.00	1.3	6,794	0.02%
2024/01/19	2.1	81.23	10	81.99	82.60	-7.9	6,812	-0.12%
2024/01/18	1.1	80.90	1.5	80.87	80.70	-0.4	6,816	-0.01%
2024/01/17	11	81.00	1.1	80.77	80.80	9.9	6,811	0.15%
2024/01/16	0	0.00	3.6	81.73	81.80	-3.6	6,705	-0.05%
2024/01/15	2.2	83.00	4.2	82.77	82.40	-2	6,637	-0.03%
2024/01/12	3.4	82.68	8.2	83.00	83.00	-4.8	6,638	-0.07%
2024/01/11	1.6	82.21	4.1	82.11	82.50	-2.5	6,663	-0.04%
2024/01/10	1	83.30	1	82.80	82.90	0	6,595	0.00%
2024/01/09	3	83.97	0	0.00	83.80	3	6,670	0.04%
2024/01/08	1.3	83.77	1	84.20	83.90	0.3	6,669	0.00%
2024/01/05	1.4	83.97	3.4	84.07	83.90	-2	6,640	-0.03%
2024/01/04	1.7	84.91	3	84.57	84.60	-1.3	6,633	-0.02%
2024/01/03	4.8	85.69	4.3	85.72	85.90	0.6	6,624	0.01%
2024/01/02	2.6	86.98	5	87.04	87.40	-2.4	6,564	-0.04%
2023/12/29	9.2	85.69	19.6	86.58	87.30	-10.4	6,566	-0.16%
2023/12/28	8.2	89.13	10	88.97	88.20	-1.8	6,480	-0.03%
2023/12/27	6.2	88.95	24.5	89.47	89.50	-18.3	6,434	-0.28%
2023/12/26	5.1	87.12	20.1	87.39	88.00	-15	6,217	-0.24%
2023/12/25	1.2	86.75	20.3	86.58	86.80	-19.1	6,146	-0.31%
2023/12/22	1	85.00	4	85.15	85.80	-3	6,086	-0.05%
2023/12/21	4.8	84.98	1.1	85.11	85.90	3.7	5,982	0.06%
2023/12/20	10.5	85.80	12.2	85.94	86.50	-1.7	5,833	-0.03%
2023/12/19	3	84.80	10	84.99	85.00	-7	5,606	-0.12%
2023/12/18	9	85.43	10.5	84.99	85.50	-1.5	5,517	-0.03%
2023/12/15	7	85.16	10.2	84.98	84.50	-3.2	5,391	-0.06%
2023/12/14	6	85.00	18.3	85.19	85.50	-12.3	5,312	-0.23%
2023/12/13	3.1	83.79	28.2	83.99	84.80	-25.1	5,223	-0.48%
2023/12/12	5.6	83.19	6	82.98	83.10	-0.4	5,215	-0.01%
2023/12/11	1.3	82.08	5	82.10	82.50	-3.7	5,183	-0.07%
2023/12/08	0.5	81.20	1.2	81.53	81.70	-0.7	5,160	-0.01%
2023/12/07	4	81.35	6.6	81.51	81.10	-2.6	5,228	-0.05%
2023/12/06	1	80.90	2	81.10	81.30	-1	5,337	-0.02%
2023/12/05	3.5	80.32	3.9	80.27	80.80	-0.3	5,343	-0.01%
2023/12/04	0	80.90	1.6	81.04	80.90	-1.6	5,339	-0.03%
2023/12/01	0.6	81.10	1	81.30	81.30	-0.4	5,371	-0.01%
2023/11/30	3	81.10	1	81.10	81.20	2	5,375	0.04%
2023/11/29	1	81.50	5	81.58	81.70	-4	5,281	-0.08%
2023/11/28	0	0.00	4	80.73	81.10	-4	5,277	-0.08%
2023/11/27	2.2	81.16	0	0.00	80.80	2.2	5,313	0.04%
2023/11/22	1	81.00	4.5	81.07	81.00	-3.5	5,469	-0.06%
2023/11/21	2	81.50	12	81.59	81.90	-10	5,630	-0.18%
2023/11/20	2.7	80.75	4	80.85	81.10	-1.3	5,878	-0.02%
2023/11/17	5	80.32	19.7	80.42	80.80	-14.7	5,985	-0.25%
2023/11/16	6	79.70	1.2	79.87	80.00	4.8	5,989	0.08%
2023/11/15	8.5	80.18	22.5	79.95	80.00	-14	6,078	-0.23%
2023/11/14	9	79.04	13.4	78.98	79.50	-4.4	6,138	-0.07%
2023/11/13	3	77.70	1.4	77.87	77.90	1.6	6,124	0.03%
2023/11/10	0.4	78.00	21	77.35	78.30	-20.6	6,225	-0.33%
2023/11/09	0	0.00	6.2	78.00	78.00	-6.2	6,305	-0.10%
2023/11/08	3	77.50	1	78.30	78.00	2	6,356	0.03%
2023/11/07	0	77.10	12	77.91	78.00	-12	6,421	-0.19%
2023/11/06	0	0.00	9.1	77.55	77.50	-9.1	6,614	-0.14%
2023/11/03	5	76.70	0	0.00	76.70	5	6,670	0.07%
2023/11/02	0	0.00	2	77.40	77.20	-2	6,767	-0.03%
2023/11/01	0	0.00	4	76.48	76.90	-4	6,838	-0.06%
2023/10/31	1.6	75.19	1	76.00	75.40	0.6	6,907	0.01%
2023/10/30	0	0.00	4.1	76.41	76.50	-4.1	6,963	-0.06%
2023/10/27	0	0.00	2.1	77.16	76.60	-2.1	7,002	-0.03%
2023/10/26	0	0.00	0.1	76.40	76.40	-0.1	7,180	0.00%
2023/10/25	0	0.00	1.3	76.98	77.00	-1.3	7,240	-0.02%
2023/10/24	0	0.00	2.2	76.27	76.80	-2.2	7,382	-0.03%
2023/10/23	1.1	75.31	0	0.00	75.40	1.1	7,533	0.01%
2023/10/20	1.2	75.58	5	75.84	76.00	-3.8	7,910	-0.05%
2023/10/19	1	76.20	1	76.80	76.60	0	8,293	0.00%
2023/10/18	5	77.00	0	0.00	76.90	5	8,554	0.06%
2023/10/17	7.1	77.86	4	78.08	77.00	3.1	8,891	0.04%
2023/10/16	1	77.60	0	0.00	77.60	1	9,690	0.01%
2023/10/13	1	78.70	2	78.00	77.90	-1	11,707	-0.01%
2023/10/12	1	78.20	4	78.70	78.90	-3	12,173	-0.02%
2023/10/11	2	78.10	4.5	78.41	78.10	-2.5	12,236	-0.02%
2023/10/06	3.3	77.55	2	77.80	77.60	1.3	12,366	0.01%
2023/10/05	3	77.60	7.4	77.58	77.70	-4.4	12,401	-0.04%
2023/10/04	0	76.10	0	0.00	76.20	0	12,360	0.00%
2023/10/03	0.1	77.50	4.3	77.45	77.40	-4.2	12,355	-0.03%
2023/10/02	0	0.00	4	76.90	76.60	-4	12,385	-0.03%
2023/09/28	2	76.45	2	76.55	76.60	0	12,507	0.00%
2023/09/27	0	0.00	4	76.13	76.30	-4	12,570	-0.03%
2023/09/26	10	76.10	10	76.40	76.00	0	12,860	0.00%
2023/09/25	1.4	76.50	1	76.40	76.70	0.4	13,053	0.00%
2023/09/22	0	76.60	2.6	76.92	77.00	-2.6	13,190	-0.02%
2023/09/21	0	0.00	2	76.55	76.50	-2	13,295	-0.02%
2023/09/20	3.5	77.31	1.7	77.56	77.00	1.8	13,295	0.01%
2023/09/19	0.6	77.80	3.2	78.06	77.20	-2.6	13,334	-0.02%
2023/09/18	4.5	77.63	4	77.55	77.30	0.5	13,443	0.00%
2023/09/15	3.3	77.75	4	77.85	78.10	-0.7	13,460	-0.01%
2023/09/14	0	0.00	3	77.27	77.50	-3	13,389	-0.02%
2023/09/13	6	76.62	2	77.10	76.80	4	13,514	0.03%
2023/09/12	5.2	76.65	7	77.06	76.70	-1.8	14,226	-0.01%
2023/09/11	30.2	76.25	28.9	75.09	74.90	1.3	14,315	0.01%
2023/09/08	5.2	78.00	0	0.00	78.10	5.2	14,255	0.04%
2023/09/07	1.3	77.83	0.9	77.80	77.70	0.4	14,309	0.00%
2023/09/06	3	77.80	10.1	77.96	77.80	-7.1	14,359	-0.05%
2023/09/05	3.1	77.22	4	77.30	77.70	-0.9	14,400	-0.01%
2023/09/04	3.2	77.19	7	77.06	77.30	-3.9	14,516	-0.03%
2023/09/01	1	77.90	3.7	77.80	77.70	-2.7	14,570	-0.02%
2023/08/31	5.3	78.19	2	78.55	78.00	3.3	14,595	0.02%
2023/08/30	1	78.60	7	78.60	78.50	-6	14,722	-0.04%
2023/08/29	22.5	78.27	18	77.97	78.30	4.5	14,915	0.03%
2023/08/28	18.2	78.98	23.2	78.83	78.70	-5	14,904	-0.03%
2023/08/25	19.7	78.74	22	79.55	78.90	-2.3	14,987	-0.02%
2023/08/24	27.3	79.36	45.7	79.89	80.10	-18.4	14,881	-0.12%
2023/08/23	15.3	78.38	31	78.55	78.70	-15.7	14,565	-0.11%
2023/08/22	13.3	77.69	11.7	77.61	77.80	1.6	14,486	0.01%
2023/08/21	2	76.45	0.4	77.10	76.70	1.6	14,343	0.01%
2023/08/18	17	76.85	14.5	77.13	76.90	2.5	14,225	0.02%
2023/08/17	7.6	76.43	3	77.07	77.30	4.6	14,094	0.03%
2023/08/16	4	76.43	12	76.93	77.40	-8	13,978	-0.06%
2023/08/15	0	0.00	7	76.56	76.60	-7	13,908	-0.05%
2023/08/14	2.6	74.98	8	75.13	75.50	-5.4	13,846	-0.04%
2023/08/11	6.1	76.12	6	76.55	76.20	0.1	13,859	0.00%
2023/08/10	9.7	75.92	9	75.79	76.10	0.7	13,824	0.00%
2023/08/09	10	78.39	10	78.46	78.40	0	13,609	0.00%
2023/08/08	11.4	77.33	3.1	77.34	77.50	8.3	13,510	0.06%
2023/08/07	1	77.00	9	77.09	76.70	-8	13,417	-0.06%
2023/08/04	2.3	75.74	4.5	75.81	76.70	-2.3	13,310	-0.02%
2023/08/02	15.1	75.89	16	75.60	75.80	-0.9	13,195	-0.01%
2023/08/01	7.2	76.18	9	76.31	76.20	-1.8	13,033	-0.01%
2023/07/31	15.1	77.38	6.2	76.86	76.40	8.9	12,942	0.07%
2023/07/28	16	78.41	28.6	77.85	78.70	-12.6	12,711	-0.10%
2023/07/27	14	77.76	19.2	77.82	77.50	-5.2	12,594	-0.04%
2023/07/26	8.4	78.66	15	78.77	78.80	-6.7	12,450	-0.05%
2023/07/25	27.5	80.53	34.7	80.48	80.20	-7.2	12,303	-0.06%
2023/07/24	76.8	79.21	112.9	79.02	78.80	-36.1	11,989	-0.30%	大賣/
2023/07/21	19.2	76.46	21.1	76.01	76.60	-1.9	11,653	-0.02%
2023/07/20	59.7	76.60	61	76.75	76.10	-1.3	11,433	-0.01%
2023/07/19	78.2	80.24	115.4	79.23	76.80	-37.2	11,091	-0.34%	大賣/
2023/07/18	276.6	86.51	157.9	84.52	84.20	118.7	10,245	1.16%	大買/大賣/鉅額交易
2023/07/17	20.2	80.63	41	81.35	81.90	-20.8	8,199	-0.25%
2023/07/14	17	75.13	22	74.84	74.50	-5	7,719	-0.06%
2023/07/13	19.2	74.93	104.6	74.05	74.20	-85.5	7,601	-1.12%	大賣/
2023/07/12	6.2	71.87	5	71.86	72.10	1.2	7,436	0.02%
2023/07/11	3	71.17	0	0.00	71.50	3	7,381	0.04%
2023/07/10	15.2	69.99	0	0.00	69.90	15.2	7,371	0.21%
2023/07/07	14.1	70.12	5.1	69.81	70.50	9	7,383	0.12%
2023/07/06	55.1	71.09	22.2	71.42	70.70	32.9	7,363	0.45%
2023/07/05	12.5	71.84	6	71.70	71.50	6.5	7,229	0.09%
2023/07/04	34.3	72.59	44	72.78	72.20	-9.7	7,130	-0.14%
2023/07/03	38	76.03	13.4	76.11	76.00	24.6	6,909	0.36%
2023/06/30	8	74.84	0	0.00	74.80	8	6,771	0.12%
2023/06/29	2	75.40	1.5	75.33	75.10	0.5	6,656	0.01%
2023/06/28	5.5	74.99	6.5	74.98	74.80	-1	6,578	-0.01%
2023/06/27	5.5	74.42	21	74.66	74.70	-15.5	6,554	-0.24%
2023/06/26	14.4	75.64	6.6	75.69	75.30	7.8	6,478	0.12%
2023/06/21	3	76.67	4	76.93	77.00	-1	6,359	-0.02%
2023/06/20	5	76.48	9.7	76.52	76.40	-4.7	6,345	-0.07%
2023/06/19	32.3	77.38	23.2	77.25	77.10	9.1	6,266	0.15%
2023/06/16	13.1	80.60	42.3	80.63	79.30	-29.2	6,128	-0.48%
2023/06/15	12.3	79.35	30.3	79.05	79.40	-18	5,369	-0.33%
2023/06/14	8	77.90	3.5	78.03	78.00	4.5	5,251	0.09%
2023/06/13	8	77.73	4	78.05	78.00	4	5,214	0.08%
2023/06/12	10	77.69	8.2	77.76	77.60	1.8	5,273	0.03%
2023/06/09	6	78.03	12.2	78.15	78.10	-6.2	5,217	-0.12%
2023/06/08	2.9	77.65	2	78.10	77.40	0.9	5,167	0.02%
2023/06/07	2	78.05	20.1	77.93	78.20	-18.1	5,067	-0.36%
2023/06/06	8.1	77.59	19	77.92	77.50	-10.9	4,999	-0.22%
2023/06/05	16	77.97	16.3	77.98	78.00	-0.3	4,932	-0.01%
2023/06/02	2.5	77.57	33.3	77.14	77.10	-30.8	4,767	-0.65%
2023/06/01	16	74.89	20.3	75.28	75.70	-4.3	4,541	-0.09%
2023/05/31	13.2	75.13	18	75.44	75.30	-4.8	4,480	-0.11%
2023/05/30	5.1	74.94	12.1	75.02	75.00	-7	4,343	-0.16%
2023/05/29	4.2	74.70	2	74.70	74.70	2.2	4,292	0.05%
2023/05/26	17.2	74.24	12.2	74.28	74.50	5	4,279	0.12%
2023/05/25	4	73.50	9	73.51	73.60	-5	4,183	-0.12%
2023/05/24	0	0.00	8.3	73.28	73.50	-8.3	4,171	-0.20%
2023/05/23	4	73.20	12.4	73.07	73.10	-8.4	4,149	-0.20%
2023/05/22	0.1	73.10	2.3	73.29	73.40	-2.2	4,114	-0.05%
2023/05/19	3	73.20	15.2	72.89	73.20	-12.2	4,072	-0.30%
2023/05/18	1.3	72.41	7.1	72.46	72.40	-5.8	3,997	-0.15%
2023/05/17	0.1	71.50	28.5	71.83	72.30	-28.5	3,986	-0.71%
2023/05/16	1	71.30	8.2	71.07	71.30	-7.2	3,882	-0.19%
2023/05/15	1	70.30	0	0.00	70.20	1	3,872	0.03%
2023/05/12	0	0.00	2	70.10	69.70	-2	3,871	-0.05%
2023/05/10	0	0.00	5	70.30	70.40	-5	3,810	-0.13%
2023/05/09	0	0.00	1	70.40	70.50	-1	3,837	-0.03%
2023/05/08	0	0.00	0.1	70.13	70.30	-0.1	3,910	0.00%
2023/05/03	1.1	70.13	1	70.20	70.20	0.1	3,972	0.00%
2023/05/02	2	70.40	8	70.41	70.50	-6	4,086	-0.15%
2023/04/28	3	70.00	5	69.96	70.00	-2	4,147	-0.05%
2023/04/27	1	69.90	1	70.00	69.60	0	4,145	0.00%
2023/04/26	0	69.70	12	69.42	69.70	-12	4,071	-0.29%
2023/04/25	2.1	69.02	2	69.70	69.00	0.1	3,961	0.00%
2023/04/24	0	0.00	1	69.60	69.70	-1	3,855	-0.03%
2023/04/21	2	70.10	0	0.00	70.10	2	3,774	0.05%
2023/04/20	0	0.00	2	70.00	70.10	-2	3,709	-0.05%
2023/04/19	0	0.00	1.1	70.19	70.20	-1.1	3,723	-0.03%
2023/04/18	0.3	70.20	0	0.00	70.10	0.3	3,702	0.01%
2023/04/17	1	70.40	0	0.00	70.70	1	3,715	0.03%
2023/04/14	2	69.80	3	70.27	70.20	-1	3,662	-0.03%
2023/04/13	3.1	70.43	0	0.00	70.30	3.1	3,653	0.08%
2023/04/12	0	0.00	8	70.64	70.60	-8	3,635	-0.22%
2023/04/11	0.2	70.10	3	70.27	70.40	-2.8	3,604	-0.08%
2023/04/10	2.2	69.98	2	69.80	69.90	0.2	3,573	0.01%
2023/04/07	0	0.00	1	70.40	70.40	-1	3,558	-0.03%
2023/04/06	1.1	69.61	5	70.36	70.50	-3.9	3,537	-0.11%
2023/03/31	2	69.85	2	70.00	69.70	0	3,480	0.00%
2023/03/30	2	69.65	5	69.90	69.90	-3	3,647	-0.08%
2023/03/29	0	0.00	12.1	69.83	69.90	-12.1	3,876	-0.31%
2023/03/28	2.1	69.50	0	0.00	69.50	2.1	4,095	0.05%
2023/03/27	3	69.90	8.1	69.85	69.90	-5.1	4,367	-0.12%
2023/03/24	0	0.00	6	69.90	69.90	-6	4,654	-0.13%
2023/03/23	0.2	69.50	7	69.56	69.80	-6.8	4,667	-0.15%
2023/03/22	3.3	68.99	0.4	68.94	69.40	2.9	4,691	0.06%
2023/03/21	0	0.00	6	69.03	69.30	-6	4,771	-0.13%
2023/03/20	0	0.00	4.9	68.36	68.40	-4.9	4,785	-0.10%
2023/03/17	0.1	67.50	1	68.10	67.90	-0.9	4,828	-0.02%
2023/03/16	1	67.20	0	0.00	67.40	1	4,805	0.02%
2023/03/15	18.3	66.91	1.1	66.71	66.60	17.3	4,826	0.36%
2023/03/14	1	69.10	2	69.00	69.00	-1	4,722	-0.02%
2023/03/13	0	68.40	10.3	68.99	69.40	-10.3	4,759	-0.22%
2023/03/10	7.2	68.86	5	68.88	69.00	2.2	4,742	0.05%
2023/03/09	2.1	69.50	6.5	69.71	69.80	-4.4	4,780	-0.09%
2023/03/08	1.5	69.56	1.1	69.68	69.80	0.4	4,829	0.01%
2023/03/07	4	69.33	4.2	69.62	69.90	-0.2	4,838	0.00%
2023/03/06	2.4	68.86	3	68.93	69.00	-0.6	4,816	-0.01%
2023/03/03	0.1	68.40	0	0.00	68.30	0.1	4,817	0.00%
2023/03/02	2.1	67.95	2	68.30	68.40	0.1	4,844	0.00%
2023/03/01	0	0.00	6	67.95	68.00	-6	4,827	-0.12%
2023/02/24	1.6	68.21	2.4	68.48	68.00	-0.7	4,830	-0.01%
2023/02/23	0.1	68.40	0.1	68.30	68.50	0	4,810	0.00%
2023/02/22	0	0.00	6.5	67.84	68.20	-6.5	4,832	-0.13%
2023/02/21	2	67.90	0	0.00	67.90	2	4,846	0.04%
2023/02/20	1	67.59	0.1	67.60	67.80	1	4,911	0.02%
2023/02/17	1	67.30	0	0.00	67.50	1	4,942	0.02%
2023/02/15	0	0.00	4	67.03	67.20	-4	5,110	-0.08%
2023/02/14	8	66.69	1.2	66.73	66.70	6.8	5,099	0.13%
2023/02/13	8.1	66.94	5	67.02	67.10	3.1	5,107	0.06%
2023/02/10	1.3	66.19	0	0.00	66.60	1.3	5,092	0.03%
2023/02/09	1	66.20	0	0.00	66.50	1	5,098	0.02%
2023/02/08	2.2	66.32	0	0.00	66.20	2.2	5,142	0.04%
2023/02/07	0	0.00	0.1	66.40	66.60	-0.1	5,177	0.00%
2023/02/06	0	0.00	6	65.70	66.10	-6	5,186	-0.12%
2023/02/03	0.1	65.40	0	0.00	65.40	0.1	5,143	0.00%
2023/02/02	0.1	65.50	0	0.00	65.40	0.1	5,212	0.00%
2023/01/31	3.3	64.77	0	0.00	64.50	3.3	5,257	0.06%
2023/01/30	0	65.10	12	65.48	65.60	-12	5,172	-0.23%
2023/01/17	1.1	64.50	5	64.58	64.70	-4	5,134	-0.08%
2023/01/16	0	64.40	3	64.40	64.50	-3	5,159	-0.06%
2023/01/13	0.1	64.60	0	0.00	64.30	0.1	5,166	0.00%
2023/01/12	1	64.50	0	0.00	64.50	1	5,310	0.02%
2023/01/09	0	0.00	1	64.80	64.80	-1	5,566	-0.02%
2023/01/06	2	64.00	4	63.93	64.00	-2	5,574	-0.04%
2023/01/05	0.2	63.60	0	0.00	63.80	0.2	5,595	0.00%
2023/01/03	0.1	63.30	0	0.00	63.70	0.1	5,662	0.00%
2022/12/30	0	63.80	0	0.00	63.50	0	5,676	0.00%
2022/12/29	0	0.00	9	63.62	63.80	-9	5,728	-0.16%
2022/12/27	1	63.70	0	0.00	63.60	1	5,809	0.02%
2022/12/23	1	64.00	13	64.09	64.20	-12	5,962	-0.20%
2022/12/22	5	64.06	9.2	64.38	64.00	-4.2	6,001	-0.07%
2022/12/21	3	63.27	3	63.57	63.70	0	5,819	0.00%
2022/12/20	0	0.00	3	63.50	63.60	-3	5,618	-0.05%
2022/12/19	0.1	62.50	3.1	63.26	63.80	-3	5,419	-0.06%
2022/12/16	4	62.30	14	63.12	64.00	-10	5,185	-0.19%
2022/12/14	0	0.00	2.1	63.30	63.30	-2.1	5,077	-0.04%
2022/12/13	0	0.00	2	63.00	63.20	-2	5,120	-0.04%
2022/12/12	0.2	62.80	0	0.00	63.20	0.2	5,121	0.00%
2022/12/09	2	62.60	0	0.00	63.10	2	5,270	0.04%
2022/12/08	2.2	62.47	0	0.00	62.20	2.2	5,305	0.04%
2022/12/07	1	63.10	0	0.00	63.00	1	5,366	0.02%
2022/12/06	0.2	63.10	0	0.00	63.80	0.2	5,406	0.00%
2022/12/05	0	62.00	9	62.53	63.50	-9	5,390	-0.17%
2022/12/02	1	61.10	5	61.86	61.90	-4	5,361	-0.07%
2022/12/01	0	61.90	1	62.10	61.70	-1	5,372	-0.02%
2022/11/30	2	61.10	6	61.55	62.00	-4	5,351	-0.07%
2022/11/29	0	0.00	0.4	60.80	61.50	-0.4	5,417	-0.01%
2022/11/28	1	60.30	12	60.53	60.70	-11	5,446	-0.20%
2022/11/25	0	0.00	3	60.30	60.20	-3	5,454	-0.05%
2022/11/24	0	0.00	2	60.15	60.20	-2	5,506	-0.04%
2022/11/23	2.2	59.35	0	0.00	59.20	2.2	5,519	0.04%
2022/11/22	0	0.00	10	58.90	59.30	-10	5,533	-0.18%
2022/11/21	3.1	59.37	4	59.20	59.40	-1	5,504	-0.02%
2022/11/18	0.1	60.00	30	59.77	60.30	-29.9	5,487	-0.54%
2022/11/17	3.5	59.81	3	60.33	60.30	0.5	5,470	0.01%
2022/11/16	2.1	59.97	1	60.20	60.40	1.1	5,481	0.02%
2022/11/15	2	60.35	0	0.00	60.60	2	5,468	0.04%
2022/11/14	4	60.10	3	60.47	60.40	1	5,454	0.02%
2022/11/11	48	59.89	47	59.21	60.00	1	5,398	0.02%
2022/11/10	5	58.70	2	58.20	58.70	3	5,312	0.06%
2022/11/09	7.1	58.29	11	58.21	58.40	-3.9	5,356	-0.07%
2022/11/08	10	57.82	1	57.90	58.10	9	5,399	0.17%
2022/11/04	5.2	56.38	1	56.60	56.90	4.2	5,440	0.08%
2022/11/03	5	56.48	0.3	56.80	56.40	4.7	5,432	0.09%
2022/11/02	3.1	57.84	3	57.90	57.50	0.1	5,429	0.00%
2022/11/01	1	58.30	3.2	58.35	58.40	-2.2	5,431	-0.04%
2022/10/31	4	58.55	5	58.36	59.00	-1	5,488	-0.02%
2022/10/28	2.3	56.75	1	57.00	56.70	1.3	5,441	0.02%
2022/10/27	2.2	56.89	0	0.00	56.70	2.2	5,454	0.04%
2022/10/26	0	0.00	1	55.90	56.70	-1	5,491	-0.02%
2022/10/25	4	56.45	0	0.00	56.20	4	5,495	0.07%
2022/10/24	7	56.87	1	57.00	56.90	6	5,554	0.11%
2022/10/21	0.1	56.40	0	0.00	56.00	0.1	5,546	0.00%
2022/10/20	17.3	55.81	17.1	55.26	55.90	0.2	5,525	0.00%
2022/10/19	0.3	57.30	1	56.70	56.70	-0.8	5,397	-0.01%
2022/10/18	3.1	56.79	1	56.70	56.60	2.1	5,355	0.04%
2022/10/17	0	0.00	2	57.55	57.60	-2	5,312	-0.04%
2022/10/14	2	57.70	0	0.00	57.30	2	5,331	0.04%
2022/10/13	0.5	56.90	13	57.12	57.20	-12.5	5,384	-0.23%
2022/10/12	1	57.00	0.2	57.60	57.30	0.8	5,438	0.01%
2022/10/11	2.4	57.46	0.6	57.70	57.30	1.8	5,491	0.03%
2022/10/07	1.6	58.59	1	58.60	58.20	0.6	5,426	0.01%
2022/10/06	2	58.20	0	0.00	59.00	2	5,460	0.04%
2022/10/05	4	59.38	17.2	59.59	59.30	-13.2	5,456	-0.24%
2022/10/04	2	58.65	2	58.95	59.10	0	5,430	0.00%
2022/10/03	8.2	57.56	2	57.60	57.50	6.2	5,383	0.11%
2022/09/30	3	58.60	0	0.00	58.50	3	5,397	0.06%
2022/09/29	2	59.15	0	0.00	59.20	2	5,353	0.04%
2022/09/28	1	59.49	3	59.57	59.20	-2	5,353	-0.04%
2022/09/27	2	59.70	0	0.00	59.50	2	5,346	0.04%
2022/09/26	5.1	59.48	2	59.90	59.30	3.1	5,384	0.06%
2022/09/23	5.1	60.68	2	60.50	60.40	3.1	5,451	0.06%
2022/09/22	10.3	61.35	0	0.00	61.50	10.3	5,844	0.18%
2022/09/21	4	62.98	0	0.00	63.10	4	5,881	0.07%
2022/09/20	3	63.83	0	0.00	63.70	3	5,815	0.05%
2022/09/19	0	63.50	1	63.80	63.10	-1	5,783	-0.02%
2022/09/16	3	63.10	1	63.10	63.50	2	5,743	0.03%
2022/09/15	0.1	64.00	0	0.00	63.70	0.1	5,614	0.00%
2022/09/14	3.1	63.55	0	0.00	63.40	3.1	5,603	0.06%
2022/09/13	0	0.00	10	65.06	65.50	-10	5,593	-0.18%
2022/09/12	0.1	64.20	0	0.00	63.90	0.1	5,592	0.00%
2022/09/08	15	63.73	2	63.50	63.70	13	5,677	0.23%
2022/09/06	0	0.00	1	64.50	64.50	-1	5,681	-0.02%
2022/09/05	1.1	64.27	4	64.53	64.50	-2.9	5,657	-0.05%
2022/09/02	1	62.50	2	62.40	62.10	-1	5,585	-0.02%
2022/09/01	1	63.00	2	62.80	63.10	-1	5,556	-0.02%
2022/08/31	2.1	63.85	0.3	64.00	63.60	1.8	5,551	0.03%
2022/08/30	0	0.00	8	64.15	64.10	-8	5,518	-0.14%
2022/08/29	9.1	63.40	0	0.00	63.30	9.1	5,527	0.16%
2022/08/26	0	0.00	1	64.10	64.20	-1	5,538	-0.02%
2022/08/25	0	0.00	0.2	64.17	63.80	-0.2	5,583	0.00%
2022/08/24	0	0.00	5.1	63.80	63.60	-5.1	5,601	-0.09%
2022/08/23	0.2	64.20	0	0.00	64.20	0.2	5,806	0.00%
2022/08/22	0	0.00	3.3	63.94	64.20	-3.3	5,821	-0.06%
2022/08/18	1.1	62.98	0	0.00	63.00	1.1	5,827	0.02%
2022/08/17	0.2	62.40	2	62.40	62.80	-1.8	5,857	-0.03%
2022/08/16	2.2	62.35	1	62.40	62.20	1.2	5,858	0.02%
2022/08/15	5.3	63.17	1.4	63.15	63.00	3.9	5,812	0.07%
2022/08/12	8.6	64.72	9	64.41	64.50	-0.5	5,768	-0.01%
2022/08/11	0.5	63.76	0	0.00	63.70	0.5	5,763	0.01%
2022/08/10	1.1	63.01	1	63.20	63.00	0.1	5,813	0.00%
2022/08/09	0	0.00	1	62.70	62.70	-1	5,867	-0.02%
2022/08/08	1	61.70	0	0.00	62.10	1	5,938	0.02%
2022/08/05	3.2	62.07	1	62.10	62.00	2.2	6,189	0.04%
2022/08/04	1.2	62.67	1	62.90	63.00	0.2	6,211	0.00%
2022/08/03	1	62.90	20	62.90	63.10	-19	6,229	-0.31%
2022/08/02	0	0.00	21	62.90	63.00	-21	6,251	-0.34%
2022/08/01	1	62.60	1	62.60	62.30	0	6,214	0.00%
2022/07/29	0.1	62.50	0	0.00	62.20	0.1	6,215	0.00%
2022/07/28	0	61.50	0	0.00	62.30	0	6,139	0.00%
2022/07/27	0	0.00	2	61.20	61.60	-2	6,113	-0.03%
2022/07/26	2.1	61.67	4	60.90	60.80	-1.9	6,119	-0.03%
2022/07/22	1	60.60	1	60.90	60.90	0	6,252	0.00%
2022/07/21	0.1	60.50	3	60.00	60.50	-2.9	6,216	-0.05%
2022/07/20	2	59.10	0	0.00	59.40	2	6,235	0.03%
2022/07/19	1	58.40	0	0.00	58.80	1	6,289	0.02%
2022/07/18	1	58.60	0	0.00	58.70	1	6,313	0.02%
2022/07/15	0	59.00	3	58.70	58.70	-3	6,324	-0.05%
2022/07/14	3.4	58.93	2	58.80	59.20	1.4	6,450	0.02%
2022/07/13	0	0.00	5	58.20	57.70	-5	6,420	-0.08%
2022/07/11	0	0.00	3	57.57	57.40	-3	6,416	-0.05%
2022/07/08	5	57.50	5	57.74	57.40	0	6,420	0.00%
2022/07/07	1	56.30	20	55.50	56.70	-19	6,437	-0.30%
2022/07/06	30.3	55.28	1	55.80	55.10	29.3	6,481	0.45%
2022/07/05	3	55.73	4	56.68	56.40	-1	6,465	-0.02%
2022/07/04	16	56.09	0	0.00	55.70	16	6,456	0.25%
2022/07/01	9.2	57.39	2	57.60	57.10	7.2	6,479	0.11%
2022/06/30	55	57.86	1	57.20	57.00	54	6,414	0.84%
2022/06/29	8	67.15	3	67.50	66.80	5	6,015	0.08%
2022/06/28	2	68.30	12	68.30	68.20	-10	5,905	-0.17%
2022/06/27	2	68.70	0	0.00	68.70	2	5,899	0.03%
2022/06/24	1	67.90	0	0.00	68.50	1	5,877	0.02%
2022/06/23	1	68.00	1	67.90	67.50	0	5,895	0.00%
2022/06/22	0	0.00	1	68.50	68.20	-1	5,915	-0.02%
2022/06/21	1	68.50	6	69.32	69.10	-5	6,024	-0.08%
2022/06/20	13	68.42	8.2	69.07	68.30	4.8	6,034	0.08%
2022/06/17	0	0.00	2.2	69.64	69.90	-2.2	6,074	-0.04%
2022/06/16	2.2	68.86	3.3	69.39	68.80	-1.1	6,000	-0.02%
2022/06/15	0	0.00	3	68.87	68.80	-3	6,342	-0.05%
2022/06/14	3	68.60	3.1	68.63	68.60	-0.1	6,481	0.00%
2022/06/13	1.2	68.07	0.1	68.80	68.70	1.1	6,625	0.02%
2022/06/10	1.2	68.79	0	0.00	68.70	1.2	6,724	0.02%
2022/06/09	0	0.00	1.1	69.25	69.40	-1.1	6,904	-0.02%
2022/06/08	0	0.00	0.1	69.70	69.20	-0.1	7,116	0.00%
2022/06/07	1	69.30	0	0.00	69.20	1	7,129	0.01%
2022/06/06	0.1	69.40	0	0.00	69.50	0.1	7,135	0.00%
2022/06/02	0	0.00	3	68.97	68.90	-3	7,250	-0.04%
2022/06/01	3	69.30	1	69.40	69.20	2	7,348	0.03%
2022/05/31	0	0.00	1	68.30	69.60	-1	7,348	-0.01%
2022/05/30	0	0.00	18	68.09	68.30	-18	7,147	-0.25%
2022/05/27	1	67.00	1	67.00	67.00	0	7,128	0.00%
2022/05/26	1	65.90	5	66.40	65.90	-4	7,201	-0.06%
2022/05/25	1	65.90	0	0.00	65.90	1	7,231	0.01%
2022/05/24	4	64.98	0	0.00	64.90	4	7,279	0.05%
2022/05/23	2	65.25	0	0.00	65.30	2	7,278	0.03%
2022/05/20	3	65.50	0	0.00	65.30	3	7,296	0.04%
2022/05/19	6	64.70	5	64.40	64.70	1	7,274	0.01%
2022/05/18	6	64.53	5	65.10	65.20	1	7,214	0.01%
2022/05/17	17.2	64.70	5	64.80	64.50	12.2	7,177	0.17%
2022/05/16	4.1	64.33	6	64.50	64.20	-1.9	7,123	-0.03%
2022/05/13	28.4	65.68	30	64.58	64.60	-1.6	7,048	-0.02%
2022/05/12	1.1	67.83	20.2	67.88	67.70	-19.1	6,802	-0.28%
2022/05/11	5.2	68.70	1	68.70	68.50	4.2	6,716	0.06%
2022/05/10	2.1	69.49	5	69.24	69.70	-2.9	6,755	-0.04%
2022/05/09	2	69.40	7	69.66	69.40	-5	6,795	-0.07%
2022/05/06	3.2	70.28	3.1	69.81	70.60	0.1	6,771	0.00%
2022/05/05	0.1	70.90	3	70.87	70.90	-2.9	6,821	-0.04%
2022/05/04	0.2	70.60	8.8	70.68	70.50	-8.6	6,845	-0.13%
2022/05/03	1	70.20	1	70.30	70.40	0	6,908	0.00%
2022/04/29	0	0.00	1.2	70.12	70.30	-1.2	6,988	-0.02%
2022/04/28	14.2	69.12	0	0.00	69.40	14.2	7,031	0.20%
2022/04/27	6.1	69.80	7	70.00	69.90	-0.9	6,982	-0.01%
2022/04/26	1.2	71.50	2.1	71.39	71.30	-0.9	7,134	-0.01%
2022/04/25	3.2	70.34	15	70.39	70.50	-11.8	7,315	-0.16%
2022/04/22	3.4	71.03	2	71.45	72.00	1.4	7,200	0.02%
2022/04/21	2.1	71.40	5.3	71.74	71.90	-3.2	7,147	-0.04%
2022/04/20	4.2	70.72	2.2	71.04	70.70	2	7,091	0.03%
2022/04/19	3.1	70.54	0	0.00	70.00	3.1	6,993	0.04%
2022/04/18	0	0.00	16	70.02	70.50	-16	7,016	-0.23%
2022/04/15	0.8	70.51	3	70.43	70.30	-2.2	7,000	-0.03%
2022/04/14	0.1	71.40	0	0.00	71.50	0.1	6,987	0.00%
2022/04/13	0.2	71.10	10	71.27	71.50	-9.8	7,074	-0.14%
2022/04/12	0.3	71.43	2	71.30	71.00	-1.7	7,071	-0.02%
2022/04/11	2	70.66	2.5	70.90	70.80	-0.5	7,046	-0.01%
2022/04/08	1.2	71.22	0.3	71.20	71.60	1	7,041	0.01%
2022/04/07	8	71.01	5	71.24	71.10	3	7,028	0.04%
2022/04/06	2.5	71.48	1	71.40	71.60	1.5	6,920	0.02%
2022/04/01	2.1	71.81	1	72.09	72.50	1.2	6,933	0.02%
2022/03/31	2	72.25	1	72.30	72.40	1	6,919	0.01%
2022/03/30	3	72.80	18.2	72.85	72.70	-15.2	6,873	-0.22%
2022/03/29	2.4	72.62	3	72.70	72.80	-0.6	6,864	-0.01%
2022/03/28	4.3	72.71	11.7	72.56	72.80	-7.4	6,831	-0.11%
2022/03/25	5.5	73.51	9.3	73.40	73.60	-3.8	6,816	-0.06%
2022/03/24	4.3	73.06	18.5	73.28	73.60	-14.2	6,793	-0.21%
2022/03/23	2	72.75	6	72.85	73.00	-4	6,702	-0.06%
2022/03/22	2.5	72.16	2	72.45	72.80	0.5	6,628	0.01%
2022/03/21	15	72.21	20	72.22	71.90	-5	6,518	-0.08%
2022/03/18	5	72.66	14	72.52	72.80	-9	6,492	-0.14%
2022/03/17	6.2	72.72	10.2	72.59	72.90	-4	6,112	-0.07%
2022/03/16	2.2	71.71	17.1	71.91	72.10	-15	5,956	-0.25%
2022/03/15	0	0.00	16	71.14	71.60	-16	5,852	-0.27%
2022/03/14	20	71.04	39	71.34	71.60	-19	5,755	-0.33%
2022/03/11	14	70.69	22.5	70.48	70.40	-8.5	5,584	-0.15%
2022/03/10	13	69.08	7	69.39	69.60	6	5,413	0.11%
2022/03/08	0.2	68.10	7.5	68.50	68.60	-7.3	5,452	-0.13%
2022/03/07	8.5	67.77	1	67.90	67.60	7.5	5,354	0.14%
2022/03/04	1	69.60	6	69.57	69.70	-5	5,362	-0.09%
2022/03/03	2	69.95	4.1	70.15	70.20	-2.1	5,392	-0.04%
2022/03/02	0	0.00	5	70.02	69.90	-5	5,409	-0.09%
2022/03/01	1	70.00	6	70.22	70.30	-5	5,422	-0.09%
2022/02/25	0.2	68.90	3.1	68.93	69.10	-2.9	5,328	-0.05%
2022/02/24	7.2	68.72	1.5	68.60	69.00	5.7	5,286	0.11%
2022/02/23	0	0.00	12	69.66	69.80	-12	5,235	-0.23%
2022/02/22	9	69.33	0	0.00	69.60	9	5,238	0.17%
2022/02/21	3	69.93	3.1	70.10	70.10	-0.1	5,236	0.00%
2022/02/18	1	70.00	3	70.03	70.10	-2	5,306	-0.04%
2022/02/17	2.3	70.07	24	70.00	70.30	-21.7	5,349	-0.41%
2022/02/16	1.6	69.60	3	69.63	69.80	-1.4	5,368	-0.03%
2022/02/15	4.4	69.26	7	69.16	69.10	-2.6	5,457	-0.05%
2022/02/14	2.1	69.70	2	69.60	69.60	0.1	5,494	0.00%
2022/02/11	1	70.40	7	70.44	70.60	-6	5,513	-0.11%
2022/02/10	1	70.50	2	70.40	70.80	-1	5,540	-0.02%
2022/02/09	7	70.50	1	70.40	70.80	6	5,515	0.11%
2022/02/08	0	0.00	1.5	69.57	69.70	-1.5	5,456	-0.03%
2022/02/07	4.6	69.00	4	68.93	69.60	0.6	5,471	0.01%
2022/01/26	4.1	69.35	5.3	69.41	69.30	-1.3	5,489	-0.02%
2022/01/25	5.3	69.76	37	69.78	69.90	-31.7	5,829	-0.54%
2022/01/24	6.5	70.61	20.2	70.56	70.80	-13.7	5,792	-0.24%
2022/01/21	1.5	70.39	13	70.25	70.40	-11.5	5,745	-0.20%
2022/01/20	8.6	70.80	6.5	70.61	70.90	2.1	5,651	0.04%
2022/01/19	28.6	70.75	32	70.65	71.00	-3.4	5,613	-0.06%
2022/01/18	21.5	70.38	30.4	70.08	70.40	-8.9	5,451	-0.16%
2022/01/17	7	68.91	6	68.97	69.00	1	5,157	0.02%
2022/01/14	6	69.00	7	69.47	69.00	-1	5,171	-0.02%
2022/01/13	5.2	69.27	2	69.30	69.30	3.2	5,198	0.06%
2022/01/12	13	68.96	13	68.92	69.30	0	5,218	0.00%
2022/01/11	6	68.85	1.1	68.88	69.10	4.9	5,242	0.09%
2022/01/10	3.1	68.57	4.1	68.65	68.80	-1.1	5,236	-0.02%
2022/01/07	0	0.00	2	68.70	69.10	-2	5,255	-0.04%
2022/01/06	0	0.00	31	69.00	69.30	-31	5,247	-0.59%
2022/01/05	9	68.87	6.1	68.80	68.90	3	5,207	0.06%
2022/01/04	5	68.08	0.1	68.30	68.30	4.9	5,251	0.09%
2022/01/03	0.3	68.90	1	69.30	68.90	-0.7	5,199	-0.01%
2021/12/30	6.2	69.00	15	69.08	69.10	-8.8	5,216	-0.17%
2021/12/29	0	0.00	3	69.30	69.30	-3	5,230	-0.06%
2021/12/28	7	69.19	16.5	69.21	69.40	-9.5	5,246	-0.18%
2021/12/27	2	68.65	1	68.80	69.00	1	5,221	0.02%
2021/12/24	2	68.70	12	68.76	68.70	-10	5,246	-0.19%
2021/12/23	0	0.00	20.3	68.54	68.70	-20.3	5,275	-0.38%
2021/12/22	3	68.53	0	0.00	68.50	3	5,294	0.06%
2021/12/21	0	0.00	12	68.33	68.70	-12	5,306	-0.23%
2021/12/20	11.1	68.16	7	68.24	68.50	4.1	5,312	0.08%
2021/12/17	3.1	68.03	6	68.13	68.20	-3	5,402	-0.05%
2021/12/16	0	0.00	5	67.96	67.90	-5	5,404	-0.09%
2021/12/15	1	67.20	1	67.50	67.70	0	5,462	0.00%
2021/12/14	1	67.50	1	67.50	67.50	0	5,527	0.00%
2021/12/13	1.1	67.62	1.1	68.24	67.40	0	5,502	0.00%
2021/12/10	3	67.93	3	68.03	67.90	0	5,489	0.00%
2021/12/09	1.1	67.72	5.5	67.79	68.00	-4.4	5,482	-0.08%
2021/12/08	0	0.00	2.5	67.10	67.10	-2.5	5,438	-0.05%
2021/12/07	6	66.78	1	66.70	66.80	5	5,387	0.09%
2021/12/06	2.1	66.71	3.8	66.51	66.90	-1.7	5,381	-0.03%
2021/12/03	1.1	66.69	1	66.70	66.40	0.1	5,382	0.00%
2021/12/02	5.2	66.57	0	0.00	66.40	5.2	5,331	0.10%
2021/12/01	3.2	66.84	1	67.00	66.90	2.2	5,259	0.04%
2021/11/30	6	66.93	3	67.30	66.60	3	5,250	0.06%
2021/11/29	0.2	66.90	3.1	66.90	67.00	-2.9	5,112	-0.06%
2021/11/26	3	67.33	0	0.00	67.30	3	5,111	0.06%
2021/11/25	1.1	68.08	2	67.95	67.80	-0.9	5,201	-0.02%
2021/11/24	1	68.10	1.3	68.20	68.10	-0.3	5,184	-0.01%
2021/11/23	3	68.30	2	68.40	68.30	1	5,190	0.02%
2021/11/22	3	68.33	10.1	68.40	68.20	-7.1	5,195	-0.14%
2021/11/19	3	68.17	0	0.00	68.10	3	5,249	0.06%
2021/11/18	5.5	68.30	2	68.25	68.30	3.5	5,245	0.07%
2021/11/17	5.1	68.38	10	68.67	68.00	-5	5,224	-0.09%
2021/11/16	8	68.22	5	68.30	68.40	3	5,203	0.06%
2021/11/15	5	67.96	11	68.22	68.00	-6	5,251	-0.11%
2021/11/12	10.2	67.17	6	67.07	67.70	4.2	5,276	0.08%
2021/11/11	9.2	67.79	3	67.67	67.90	6.2	5,244	0.12%
2021/11/10	4.5	68.47	2	68.50	68.40	2.5	5,304	0.05%
2021/11/09	2.2	68.23	3	68.40	69.00	-0.9	5,375	-0.02%
2021/11/08	7.3	68.46	9	68.80	68.50	-1.7	5,461	-0.03%
2021/11/05	10	68.70	6.1	68.67	69.00	3.9	5,496	0.07%
2021/11/04	2.3	69.29	4	69.25	69.30	-1.7	5,483	-0.03%
2021/11/03	11	69.58	14	69.67	69.50	-3	5,504	-0.05%
2021/11/02	47.5	69.95	52.6	69.76	69.30	-5.1	5,477	-0.09%
2021/11/01	0.1	67.82	9	67.59	68.10	-8.9	5,329	-0.17%
2021/10/29	8.2	67.73	4	68.00	68.00	4.2	5,344	0.08%
2021/10/28	2	67.60	10	67.79	67.90	-8	5,340	-0.15%
2021/10/27	1.4	67.51	2	67.60	67.70	-0.6	5,372	-0.01%
2021/10/26	1	67.70	2	67.40	67.90	-1	5,448	-0.02%
2021/10/25	1	67.10	1	67.20	67.10	0	5,456	0.00%
2021/10/22	2.2	67.35	10	67.46	67.40	-7.8	5,540	-0.14%
2021/10/21	12.1	67.75	5	67.66	67.40	7.1	5,629	0.13%
2021/10/20	3	68.20	7	68.26	67.80	-4	5,599	-0.07%
2021/10/19	1.1	68.00	1	67.80	67.90	0.1	5,613	0.00%
2021/10/18	4	67.88	11	67.86	67.80	-7	5,644	-0.12%
2021/10/15	0	0.00	2	67.70	67.70	-2	5,681	-0.04%
2021/10/14	7.5	67.87	5.5	67.86	67.40	2	5,724	0.04%
2021/10/13	2.4	67.85	5	67.72	67.80	-2.6	5,744	-0.05%
2021/10/12	3.3	67.50	8	67.51	67.70	-4.8	5,787	-0.08%
2021/10/08	1.1	67.18	1.1	67.00	66.80	0	5,786	0.00%
2021/10/07	2.2	67.00	10	67.09	66.80	-7.8	5,886	-0.13%
2021/10/06	2.1	66.02	3	66.10	66.50	-0.9	6,001	-0.01%
2021/10/05	3.1	65.80	6	65.78	66.40	-2.9	6,142	-0.05%
2021/10/04	8.1	66.39	5	66.58	66.10	3.1	6,293	0.05%
2021/10/01	4.1	66.05	7	66.00	66.00	-2.9	6,320	-0.05%
2021/09/30	3.3	66.30	12	66.53	67.00	-8.7	6,337	-0.14%
2021/09/29	4.1	65.70	2	65.55	65.80	2.1	6,376	0.03%
2021/09/28	9	66.66	0	0.00	66.50	9	6,517	0.14%
2021/09/27	4	67.27	2.1	67.30	67.20	1.9	6,647	0.03%
2021/09/24	15.4	67.28	13	67.49	67.10	2.4	6,925	0.03%
2021/09/23	5.1	65.80	5.2	65.95	66.10	-0.1	7,370	0.00%
2021/09/22	4	64.35	33.3	64.87	65.60	-29.3	7,624	-0.38%
2021/09/17	1.1	65.09	4	65.23	64.70	-2.9	7,717	-0.04%
2021/09/16	1	64.70	1	64.90	64.90	0	7,809	0.00%
2021/09/15	0	0.00	4	64.80	64.60	-4	7,936	-0.05%
2021/09/14	12	64.79	5	64.82	64.50	7	8,037	0.09%
2021/09/13	2	64.75	0	0.00	65.20	2	8,176	0.02%
2021/09/10	1	64.30	8.1	64.56	65.00	-7.1	8,303	-0.09%
2021/09/09	15.1	64.17	12	63.92	64.20	3.1	8,495	0.04%
2021/09/08	4.5	64.53	7	64.36	64.40	-2.5	8,506	-0.03%
2021/09/07	1	65.00	1	65.10	65.10	0	8,576	0.00%
2021/09/06	0.2	65.40	1	65.30	65.30	-0.8	8,622	-0.01%
2021/09/03	2.1	64.92	72	64.89	65.30	-69.9	8,711	-0.80%
2021/09/02	4	64.68	0	0.00	64.50	4	8,730	0.05%
2021/09/01	3.1	64.77	10	64.93	64.90	-7	8,760	-0.08%
2021/08/31	5	64.68	9	64.86	64.80	-4	8,750	-0.05%
2021/08/30	7	64.53	2.7	64.45	64.60	4.3	8,683	0.05%
2021/08/27	5.2	64.62	4	64.60	64.70	1.2	8,706	0.01%
2021/08/26	2	64.70	1	64.70	64.60	1	8,732	0.01%
2021/08/25	18.1	64.35	1	64.20	64.30	17.1	8,778	0.19%
2021/08/24	3	64.84	8	64.83	64.90	-5	8,764	-0.06%
2021/08/23	1	64.60	0	0.00	64.50	1	8,846	0.01%
2021/08/20	8.2	64.43	4	64.25	64.20	4.2	8,974	0.05%
2021/08/19	14.4	64.22	8	64.19	64.50	6.4	9,122	0.07%
2021/08/18	9.2	63.92	7	63.90	64.10	2.2	9,144	0.02%
2021/08/17	7.8	64.27	2	64.15	64.50	5.8	9,221	0.06%
2021/08/16	13.7	64.75	9	64.86	64.50	4.7	9,212	0.05%
2021/08/13	14.6	66.00	17	65.84	65.70	-2.4	9,230	-0.03%
2021/08/12	24	66.75	2	66.90	66.60	22	9,300	0.24%
2021/08/11	12.8	67.82	13	67.81	67.80	-0.2	9,333	0.00%
2021/08/10	7	67.90	12	67.57	68.00	-5	9,357	-0.05%
2021/08/09	9	67.54	2.1	67.46	67.50	7	9,527	0.07%
2021/08/06	18.2	68.47	12	68.27	68.30	6.2	9,564	0.06%
2021/08/05	42.2	68.63	34.2	68.35	68.80	8	9,788	0.08%
2021/08/04	11.5	66.92	1	67.20	67.20	10.5	10,213	0.10%
2021/08/03	15.3	67.00	1	66.90	67.10	14.3	10,434	0.14%
2021/08/02	5.1	66.92	1.2	67.03	67.10	4	10,492	0.04%
2021/07/30	11.1	67.03	1	66.90	67.30	10.1	10,571	0.10%
2021/07/29	6.2	67.51	1	67.40	67.60	5.2	10,767	0.05%
2021/07/28	7.6	67.32	5	67.64	67.80	2.6	10,891	0.02%
2021/07/27	32.3	67.72	13.4	67.89	68.00	18.9	11,112	0.17%
2021/07/26	8.1	66.87	3	66.87	66.90	5.1	11,257	0.05%
2021/07/23	19.2	66.82	3	67.03	66.80	16.2	11,392	0.14%
2021/07/22	3	67.07	1	67.70	67.10	2	11,465	0.02%
2021/07/21	8.4	67.16	5	66.98	67.20	3.4	11,550	0.03%
2021/07/20	11.2	67.39	0	0.00	67.20	11.2	11,656	0.10%
2021/07/19	8.1	67.69	12	67.77	67.90	-3.9	11,774	-0.03%
2021/07/16	9.6	67.63	19	67.85	68.00	-9.4	12,296	-0.08%
2021/07/15	22.2	67.91	2	68.20	67.90	20.2	12,418	0.16%
2021/07/14	12.1	67.64	10	67.60	67.80	2.1	12,453	0.02%
2021/07/13	18.1	67.93	32	67.91	68.00	-13.9	12,488	-0.11%
2021/07/12	32.5	66.98	5.1	66.99	66.90	27.4	12,472	0.22%
2021/07/09	48	67.59	4	67.75	67.60	44	12,388	0.36%
2021/07/08	9	68.16	4	68.48	68.10	5	12,472	0.04%
2021/07/07	15.5	68.11	5	68.30	68.30	10.5	12,569	0.08%
2021/07/06	14.1	68.31	12	68.36	68.30	2.1	12,718	0.02%
2021/07/05	32.2	68.12	52	68.10	68.70	-19.8	12,813	-0.15%
2021/07/02	43.1	67.90	5	67.88	68.00	38.1	12,858	0.30%
2021/07/01	64.3	68.52	8	68.48	68.30	56.3	12,921	0.44%
2021/06/30	85.4	68.88	3.8	69.03	68.80	81.6	12,878	0.63%
2021/06/29	44.2	73.73	61	73.89	73.70	-16.8	12,478	-0.13%
2021/06/28	16	74.04	42	74.11	74.00	-26	12,325	-0.21%
2021/06/25	8	74.61	2	74.50	74.50	6	12,356	0.05%
2021/06/24	19.4	74.72	28	74.74	74.50	-8.6	12,490	-0.07%
2021/06/23	29.3	74.38	29.7	74.58	74.60	-0.4	13,119	0.00%
2021/06/22	11	74.43	19.5	74.53	74.30	-8.5	13,325	-0.06%
2021/06/21	12	73.69	15	74.13	74.40	-3	13,359	-0.02%
2021/06/18	24	74.48	6	74.45	74.70	18	13,457	0.13%
2021/06/17	7	73.79	5.1	73.80	74.00	1.9	13,494	0.01%
2021/06/16	6.2	73.41	9	73.62	73.80	-2.8	13,793	-0.02%
2021/06/15	18.1	72.25	5	72.36	73.00	13.1	14,090	0.09%
2021/06/11	6	72.37	4	72.53	72.30	2	14,259	0.01%
2021/06/10	16	72.97	2	73.05	73.00	14	14,363	0.10%
2021/06/09	6	72.90	14	72.74	72.70	-8	14,498	-0.06%
2021/06/08	0.2	73.20	5	73.24	73.50	-4.8	14,816	-0.03%
2021/06/07	9	73.17	1.1	72.70	72.90	7.9	15,404	0.05%
2021/06/04	6.2	73.36	22.2	73.50	73.40	-16	15,470	-0.10%
2021/06/03	6	73.53	9.4	73.58	73.50	-3.4	15,584	-0.02%
2021/06/02	3	73.60	11.1	73.81	73.60	-8.1	15,739	-0.05%
2021/06/01	6	73.55	10	73.62	73.80	-4	15,892	-0.03%
2021/05/31	0	0.00	17.1	73.07	73.50	-17.1	15,999	-0.11%
2021/05/28	5.3	73.18	7	73.19	73.20	-1.8	16,099	-0.01%
2021/05/27	7.6	72.77	7	72.86	73.20	0.6	16,226	0.00%
2021/05/26	3.2	73.10	10	73.19	73.30	-6.8	16,505	-0.04%
2021/05/25	10	72.67	19.2	72.91	72.90	-9.2	16,687	-0.05%
2021/05/24	3.2	72.43	10	72.50	72.70	-6.8	16,815	-0.04%
2021/05/21	18.3	72.44	6	72.63	72.50	12.3	16,964	0.07%
2021/05/20	18.3	72.17	25.2	72.12	72.10	-6.9	17,089	-0.04%
2021/05/19	6.3	71.01	19.4	70.90	71.50	-13.1	17,153	-0.08%
2021/05/18	3.3	69.91	6	69.90	70.20	-2.7	17,358	-0.02%
2021/05/17	20.9	68.55	21.2	68.45	68.40	-0.3	17,964	0.00%
2021/05/14	9	70.90	39	70.33	70.60	-30	17,941	-0.17%
2021/05/13	27.8	70.74	14	70.72	70.10	13.8	18,054	0.08%
2021/05/12	60.2	71.11	101.1	70.87	71.10	-40.9	17,959	-0.23%	大賣/
2021/05/11	28.5	69.79	16	69.69	69.30	12.5	17,558	0.07%
2021/05/10	5.1	70.82	5.9	70.74	70.60	-0.8	17,580	0.00%
2021/05/07	23.1	70.89	11.4	70.45	71.10	11.7	18,197	0.06%
2021/05/06	80.6	70.42	71	70.07	69.70	9.6	19,274	0.05%
2021/05/05	22.2	71.19	8	71.29	70.80	14.2	19,804	0.07%
2021/05/04	24.6	71.35	48.5	71.43	71.50	-23.9	20,037	-0.12%
2021/05/03	34.3	72.47	13.5	72.31	72.20	20.8	20,055	0.10%
2021/04/29	6.4	73.93	20	73.86	73.60	-13.6	20,347	-0.07%
2021/04/28	5	73.50	20.5	73.70	73.60	-15.5	20,672	-0.07%
2021/04/27	14.6	73.30	11.2	73.25	73.30	3.3	21,355	0.02%
2021/04/26	13	73.63	16.4	73.77	73.60	-3.4	21,679	-0.02%
2021/04/23	31	74.08	10	74.05	73.90	21	22,419	0.09%
2021/04/22	91	74.82	98.8	74.65	74.10	-7.8	24,604	-0.03%
2021/04/21	27.7	73.94	35	74.06	74.30	-7.3	25,484	-0.03%
2021/04/20	18.9	73.68	11.1	73.80	74.00	7.8	26,144	0.03%
2021/04/19	46.5	73.71	14.1	73.74	73.80	32.4	26,288	0.12%
2021/04/16	4.1	73.40	13	73.38	73.50	-9	26,368	-0.03%
2021/04/15	34.2	73.07	2.6	73.05	73.00	31.6	26,429	0.12%
2021/04/14	42.9	72.71	10	72.79	73.20	32.9	26,434	0.12%
2021/04/13	16	72.69	60.7	72.70	72.50	-44.7	26,365	-0.17%
2021/04/12	20.6	72.70	13.3	72.77	72.70	7.3	26,479	0.03%
2021/04/09	16.3	73.32	27.6	73.40	73.30	-11.3	26,461	-0.04%
2021/04/08	34.5	73.59	23.5	73.68	73.60	11	26,327	0.04%
2021/04/07	33.1	72.70	23	72.69	72.80	10.1	26,181	0.04%
2021/04/06	60.6	73.30	18	73.39	73.00	42.6	26,030	0.16%
2021/04/01	25.4	73.63	11.3	73.84	73.50	14.1	25,829	0.05%
2021/03/31	9.2	73.97	28.1	73.98	74.10	-18.9	25,726	-0.07%
2021/03/30	43.2	73.47	51.7	73.51	73.70	-8.5	25,623	-0.03%
2021/03/29	58.7	73.64	59.2	73.62	73.60	-0.5	25,510	0.00%
2021/03/26	134.9	73.93	15.5	73.91	73.80	119.4	25,357	0.47%	大買/鉅額交易
2021/03/25	31	74.97	83	74.50	75.70	-52	24,820	-0.21%
2021/03/24	17	74.28	37	73.90	74.20	-20	24,692	-0.08%
2021/03/23	13.7	73.81	9	73.82	74.00	4.7	24,594	0.02%
2021/03/22	35.5	74.54	10	74.06	74.00	25.5	24,491	0.10%
2021/03/19	39.9	74.39	18	74.58	75.00	21.9	24,545	0.09%
2021/03/18	57.1	74.01	41	73.81	74.30	16.1	24,358	0.07%
2021/03/17	47.6	72.46	21	72.54	72.30	26.6	24,366	0.11%
2021/03/16	22.1	71.83	50	71.84	71.50	-27.9	24,370	-0.11%
2021/03/15	23.1	71.17	20.1	71.07	71.50	3	24,405	0.01%
2021/03/12	52	71.27	70.2	71.02	71.40	-18.2	24,426	-0.07%
2021/03/11	124.1	71.47	82	71.57	72.00	42.1	24,483	0.17%	大買/
2021/03/10	42.1	74.23	6	74.20	73.90	36.1	23,998	0.15%
2021/03/09	16.3	72.98	15.1	72.99	72.80	1.2	23,975	0.01%
2021/03/08	25.5	73.82	5.5	73.97	73.20	20	23,979	0.08%
2021/03/05	26	73.68	13	73.92	73.50	13	23,936	0.05%
2021/03/04	24	74.62	4	74.65	74.30	20	23,982	0.08%
2021/03/03	20	74.87	17.5	74.76	75.50	2.5	23,918	0.01%
2021/03/02	51.3	74.20	39	74.53	73.90	12.3	23,861	0.05%
2021/02/26	65.3	74.86	9	74.99	74.60	56.3	23,754	0.24%
2021/02/25	43.2	76.20	22	76.07	75.90	21.2	23,456	0.09%
2021/02/24	97	76.16	23	76.17	76.00	74	23,325	0.32%
2021/02/23	38.6	75.09	8	75.11	75.10	30.6	23,270	0.13%
2021/02/22	49.4	76.01	30.5	76.06	75.80	18.9	23,118	0.08%
2021/02/19	31.1	75.97	17	75.62	76.10	14.1	22,985	0.06%
2021/02/18	71.1	75.28	20	75.08	75.40	51.1	22,853	0.22%
2021/02/17	84.4	75.67	46.1	75.81	75.20	38.3	22,678	0.17%
2021/02/05	9.2	78.54	5	78.54	78.40	4.2	22,274	0.02%
2021/02/04	14.3	78.86	16	78.86	78.90	-1.7	22,157	-0.01%
2021/02/03	14	78.29	15	78.27	78.20	-1	22,161	0.00%
2021/02/02	73.9	78.48	10	78.43	78.10	63.9	22,341	0.29%
2021/02/01	33	77.78	102.1	77.83	78.00	-69.1	22,368	-0.31%	大賣/
2021/01/29	117.3	81.18	112.1	80.38	78.40	5.1	22,106	0.02%	大買/大賣/
2021/01/28	113.2	81.73	117.5	81.90	81.50	-4.3	21,406	-0.02%	大買/大賣/
2021/01/27	123.2	80.58	130.5	80.62	81.10	-7.4	20,213	-0.04%	大買/大賣/
2021/01/26	111.7	78.72	86.2	78.58	77.70	25.5	19,412	0.13%	大買/
2021/01/25	70	77.70	65	77.89	78.00	5	19,027	0.03%
2021/01/22	78.2	77.03	95.1	77.08	77.60	-16.9	18,789	-0.09%
2021/01/21	119	77.12	115.3	77.65	77.00	3.7	18,280	0.02%	大買/大賣/
2021/01/20	147.9	77.07	114.2	77.03	76.00	33.7	17,816	0.19%	大買/大賣/
2021/01/19	145.2	78.97	87.1	79.02	79.00	58.1	17,029	0.34%	大買/
2021/01/18	179.5	79.01	64.5	78.79	79.00	115	16,570	0.69%	大買/鉅額交易
2021/01/15	443.2	81.79	358.2	81.75	80.40	85	15,678	0.54%	大買/大賣/
2021/01/14	145.1	75.97	193.2	76.66	77.90	-48.1	13,423	-0.36%	大買/大賣/
2021/01/13	100	70.45	135	70.21	70.90	-35	12,034	-0.29%	大賣/
2021/01/12	14.3	67.57	13	67.22	67.50	1.3	11,175	0.01%
2021/01/11	20	67.01	4	67.13	67.30	16	10,964	0.15%
2021/01/08	17.1	67.09	9	67.46	67.40	8.1	10,765	0.08%
2021/01/07	2	66.80	5	66.74	66.80	-3	10,613	-0.03%
2021/01/06	6	66.87	5	66.82	66.70	1	10,633	0.01%
2021/01/05	27.2	67.08	2	66.80	66.80	25.2	10,501	0.24%
2021/01/04	31	67.58	14	67.82	68.00	17	10,269	0.17%
2020/12/31	8.2	67.24	1	67.20	67.30	7.2	10,070	0.07%
2020/12/30	15	66.95	13	66.99	67.50	2	10,034	0.02%
2020/12/29	3	67.67	3	67.37	67.10	0	9,957	0.00%
2020/12/28	7	68.09	23	68.09	68.00	-16	9,906	-0.16%
2020/12/25	66	67.65	16	67.95	67.80	50	9,956	0.50%
2020/12/24	31.2	66.76	14	66.74	66.80	17.2	9,924	0.17%
2020/12/23	8	66.44	3.5	66.59	66.80	4.5	9,889	0.05%
2020/12/22	16	66.61	3	66.73	66.20	13	9,905	0.13%
2020/12/21	11	66.12	5.1	66.00	66.20	5.9	9,896	0.06%
2020/12/18	16.1	67.41	7	67.47	66.70	9.1	9,762	0.09%
2020/12/17	30.3	67.90	3	68.03	67.90	27.3	9,618	0.28%
2020/12/16	23.3	68.26	4	68.33	68.50	19.3	9,602	0.20%
2020/12/15	15	67.85	27	67.79	67.30	-12	9,669	-0.12%
2020/12/14	26.1	70.05	22	70.20	69.60	4.1	9,443	0.04%
2020/12/11	30.7	70.26	56.5	70.35	69.90	-25.8	9,331	-0.28%
2020/12/10	14	69.01	21.2	69.13	69.40	-7.2	8,938	-0.08%
2020/12/09	16.5	69.00	17.2	69.07	69.40	-0.7	8,781	-0.01%
2020/12/08	17	68.68	16	68.66	68.40	1	8,606	0.01%
2020/12/07	31	68.05	38	68.02	68.80	-7	8,455	-0.08%
2020/12/04	30	66.60	8	66.58	66.60	22	8,094	0.27%
2020/12/03	7	66.29	2.1	66.40	66.10	4.9	8,018	0.06%
2020/12/02	1	65.80	19	66.32	66.40	-18	7,971	-0.23%
2020/12/01	18	65.19	21.2	65.02	65.50	-3.2	7,857	-0.04%
2020/11/30	4	66.55	2	66.85	65.30	2	7,741	0.03%
2020/11/27	13	66.57	9	66.69	66.50	4	7,551	0.05%
2020/11/26	14	66.03	10	66.23	66.50	4	7,521	0.05%
2020/11/25	28.5	66.11	18	65.99	65.90	10.5	7,510	0.14%
2020/11/24	12	66.03	22	66.12	66.20	-10	7,477	-0.13%
2020/11/23	3.1	66.05	15	65.77	65.90	-11.9	7,358	-0.16%
2020/11/20	28	65.90	11	65.77	65.60	17	7,246	0.23%
2020/11/19	4.2	65.10	4	65.10	65.00	0.2	7,129	0.00%
2020/11/18	5.1	65.16	27	65.04	65.30	-21.9	7,205	-0.30%
2020/11/17	9	65.01	22	64.83	65.00	-13	7,243	-0.18%
2020/11/16	24	65.04	40	65.06	65.00	-16	7,368	-0.22%
2020/11/13	27.2	63.88	40.1	63.79	64.10	-12.9	7,365	-0.17%
2020/11/12	5	62.28	19	62.12	62.30	-14	7,281	-0.19%
2020/11/11	11	61.86	13	61.55	62.50	-2	7,841	-0.03%
2020/11/10	81	60.23	67	60.28	60.30	14	8,501	0.16%
2020/11/09	28.1	61.04	5.2	60.59	60.90	22.9	8,160	0.28%
2020/11/06	10	62.36	0	0.00	62.20	10	7,951	0.13%
2020/11/05	3	62.37	2	62.60	62.30	1	8,012	0.01%
2020/11/04	1	62.30	5	62.30	62.30	-4	8,066	-0.05%
2020/11/03	4	62.43	3	62.50	62.40	1	8,181	0.01%
2020/11/02	9	61.46	3	61.73	62.20	6	8,331	0.07%
2020/10/30	11	61.47	9	61.62	61.50	2	8,537	0.02%
2020/10/29	7	61.77	10	61.85	61.90	-3	8,543	-0.04%
2020/10/28	11.2	62.52	1	62.90	62.30	10.2	8,639	0.12%
2020/10/27	23	62.21	38	62.20	62.50	-15	8,706	-0.17%
2020/10/26	21	62.60	14	62.30	62.30	7	8,767	0.08%
2020/10/23	34	62.41	2	62.30	62.40	32	8,830	0.36%
2020/10/22	7	62.26	3	62.10	62.30	4	8,865	0.05%
2020/10/21	4	62.90	2	63.30	62.80	2	8,820	0.02%
2020/10/20	16	63.49	0	0.00	63.50	16	8,922	0.18%
2020/10/19	3	63.77	0	0.00	63.50	3	8,992	0.03%
2020/10/16	4	63.00	1	63.20	63.10	3	9,136	0.03%
2020/10/15	2	63.10	5.5	63.35	63.10	-3.5	9,382	-0.04%
2020/10/14	3	64.20	3	64.43	63.70	0	9,365	0.00%
2020/10/13	1	63.90	4	64.20	64.20	-3	9,314	-0.03%
2020/10/12	7.5	63.90	0	0.00	64.10	7.5	9,380	0.08%
2020/10/08	0	0.00	54	63.83	64.00	-54	9,392	-0.57%
2020/10/07	2	63.55	2	63.60	63.40	0	9,439	0.00%
2020/10/06	3	63.70	4	63.80	63.80	-1	9,513	-0.01%
2020/10/05	30	63.51	1	63.70	63.20	29	9,602	0.30%
2020/09/30	1	63.70	35	63.78	63.80	-34	9,703	-0.35%
2020/09/29	1	62.70	7.4	62.87	62.90	-6.4	9,763	-0.07%
2020/09/28	12	61.87	0	0.00	62.20	12	9,840	0.12%
2020/09/25	8	61.30	22	61.30	61.30	-14	9,978	-0.14%
2020/09/24	14	61.83	2	62.00	61.50	12	10,068	0.12%
2020/09/23	2	63.20	0	0.00	63.00	2	10,071	0.02%
2020/09/22	3	63.60	6	63.40	63.20	-3	10,826	-0.03%
2020/09/21	13	64.92	61	64.94	64.20	-48	11,198	-0.43%
2020/09/18	63	64.95	4.2	64.67	65.60	58.8	11,465	0.51%
2020/09/17	7	64.21	0	0.00	63.90	7	11,566	0.06%
2020/09/16	4.2	64.16	1	64.10	64.00	3.2	11,769	0.03%
2020/09/15	2	64.00	6	64.02	63.90	-4	11,987	-0.03%
2020/09/14	4	63.68	26	63.59	63.80	-22	12,033	-0.18%
2020/09/11	5	62.72	1	62.70	62.80	4	12,060	0.03%
2020/09/10	8	62.84	3	62.80	62.80	5	12,134	0.04%
2020/09/09	6	62.57	5	62.90	63.20	1	12,278	0.01%
2020/09/08	38	62.89	5	63.10	63.10	33	12,530	0.26%
2020/09/07	3	63.17	6	63.07	62.90	-3	12,889	-0.02%
2020/09/04	7	62.87	14	62.91	63.60	-7	12,959	-0.05%
2020/09/03	9	63.68	8	63.80	63.70	1	13,012	0.01%
2020/09/02	3	63.53	7	63.81	63.70	-4	13,103	-0.03%
2020/09/01	2	63.60	21	63.34	63.50	-19	13,101	-0.15%
2020/08/31	9	62.78	3	62.83	62.50	6	13,183	0.05%
2020/08/28	15	62.85	4	63.10	62.90	11	13,242	0.08%
2020/08/27	2	63.55	4	63.68	63.90	-2	13,210	-0.02%
2020/08/26	14	63.32	4	63.38	63.60	10	13,311	0.08%
2020/08/25	7	63.90	9	63.84	63.80	-2	13,476	-0.01%
2020/08/24	22	63.39	8	63.44	63.30	14	13,484	0.10%
2020/08/21	8	64.54	2	64.45	64.40	6	13,382	0.04%
2020/08/20	27	64.93	29	64.36	64.00	-2	13,352	-0.01%
2020/08/19	23	67.07	15	67.36	66.60	8	13,179	0.06%
2020/08/18	16.1	68.27	35	68.21	67.70	-18.9	13,092	-0.14%
2020/08/17	62	69.19	69	69.16	69.10	-7	13,050	-0.05%
2020/08/14	75.2	66.40	117	66.27	66.70	-41.8	12,536	-0.33%	大賣/
2020/08/12	0	0.00	1	62.00	62.10	-1	11,973	-0.01%
2020/08/11	11	62.41	12	62.28	62.00	-1	12,059	-0.01%
2020/08/10	5	63.64	16	63.64	63.60	-11	12,418	-0.09%
2020/08/07	18	63.37	3	63.50	63.60	15	12,421	0.12%
2020/08/06	4	63.85	14	64.00	64.00	-10	12,425	-0.08%
2020/08/05	7	63.94	48	63.93	63.40	-41	12,453	-0.33%
2020/08/04	41.5	63.47	38.5	63.84	63.80	3	12,389	0.02%
2020/08/03	13	62.02	14	62.20	62.10	-1	12,256	-0.01%
2020/07/31	25	61.54	9	61.72	61.70	16	12,209	0.13%
2020/07/30	15	60.57	16	60.60	61.30	-1	12,140	-0.01%
2020/07/29	33	60.42	12	60.28	60.10	21	12,083	0.17%
2020/07/28	5	60.96	5	61.02	60.60	0	12,092	0.00%
2020/07/27	9.5	60.90	5	60.76	60.40	4.5	12,154	0.04%
2020/07/24	15	61.49	15	61.49	61.20	0	12,241	0.00%
2020/07/23	33	62.17	1	62.20	62.20	32	12,237	0.26%
2020/07/22	10	61.87	12	61.82	61.90	-2	12,201	-0.02%
2020/07/21	26	61.18	12	61.34	61.20	14	12,219	0.11%
2020/07/20	42	61.77	4	61.63	61.50	38	12,115	0.31%
2020/07/17	2	64.05	11.9	64.11	64.00	-9.9	11,970	-0.08%
2020/07/16	14	64.19	9	64.20	64.10	5	12,076	0.04%
2020/07/15	17	63.96	4	64.23	63.90	13	12,107	0.11%
2020/07/14	13	64.80	11	64.70	64.70	2	12,193	0.02%
2020/07/13	2	64.40	15	64.56	64.80	-13	12,260	-0.11%
2020/07/10	28	64.04	7	64.04	63.70	21	12,339	0.17%
2020/07/09	16	64.99	10	64.90	64.80	6	12,411	0.05%
2020/07/08	11	65.03	19	65.35	65.10	-8	12,351	-0.06%
2020/07/07	37	65.72	22	65.58	65.60	15	12,272	0.12%
2020/07/06	16	66.70	10	66.86	66.50	6	12,140	0.05%
2020/07/03	7	65.79	12	65.96	66.10	-5	12,122	-0.04%
2020/07/02	26	65.10	0	0.00	65.30	26	12,087	0.22%
2020/07/01	21	64.64	2	64.70	64.50	19	12,103	0.16%
2020/06/30	98	64.92	105	64.32	64.00	-7	12,039	-0.06%	大賣/
2020/06/29	51	70.01	107	70.18	69.80	-56	11,418	-0.49%	大賣/
2020/06/24	49	70.26	9	70.17	70.10	40	11,148	0.36%
2020/06/23	118	70.47	13	70.30	70.00	105	11,187	0.94%	大買/鉅額交易
2020/06/22	48	69.62	126	69.55	70.10	-78	10,980	-0.71%	大賣/
2020/06/19	117	68.64	31	68.90	68.80	86	10,829	0.79%	大買/
2020/06/18	5	68.94	110	68.90	68.90	-105	10,687	-0.98%	大賣/鉅額交易
2020/06/17	84	68.42	68	68.67	68.60	16	10,682	0.15%
2020/06/16	95	68.84	117	68.80	68.60	-22	10,759	-0.20%	大賣/
2020/06/15	146	68.76	331	67.97	67.80	-185	10,819	-1.71%	大買/大賣/鉅額交易
2020/06/12	139	68.22	36	68.04	69.10	103	10,733	0.96%	大買/鉅額交易
2020/06/11	49	69.52	62	69.37	67.80	-13	10,583	-0.12%
2020/06/10	59	66.67	14	66.74	67.00	45	10,270	0.44%
2020/06/09	11	66.24	66	66.28	66.00	-55	10,382	-0.53%
2020/06/08	17	66.64	59	66.88	66.80	-42	10,395	-0.40%
2020/06/05	4	66.08	11	66.11	66.30	-7	10,372	-0.07%
2020/06/04	16	66.49	24	66.63	66.40	-8	10,458	-0.08%
2020/06/03	20	66.17	79	66.43	66.10	-59	10,478	-0.56%
2020/06/02	6	64.82	20	65.01	65.10	-14	10,380	-0.13%
2020/06/01	73	64.33	38	64.51	64.20	35	10,357	0.34%
2020/05/29	125	62.91	15	62.72	64.50	110	10,339	1.06%	大買/鉅額交易
2020/05/28	39	61.58	0	0.00	61.50	39	10,282	0.38%
2020/05/27	3	62.23	11	62.04	62.00	-8	10,402	-0.08%
2020/05/26	25	62.16	44	62.03	62.00	-19	10,471	-0.18%
2020/05/25	51	61.24	6	61.10	61.50	45	10,386	0.43%
2020/05/22	9	60.77	0	0.00	60.70	9	10,385	0.09%
2020/05/21	14	60.78	2	61.05	60.60	12	10,324	0.12%
2020/05/20	8	61.30	1	61.50	61.00	7	10,203	0.07%
2020/05/19	31	61.68	4	61.20	61.10	27	10,136	0.27%
2020/05/18	11	62.60	15	62.89	63.00	-4	9,912	-0.04%
2020/05/15	128	62.37	9.2	62.43	62.60	118.8	9,872	1.20%	大買/鉅額交易
2020/05/14	4	65.93	3	65.83	66.00	1	9,435	0.01%
2020/05/13	0	0.00	6.1	66.22	66.50	-6.1	9,364	-0.07%
2020/05/12	2	66.10	0	0.00	66.00	2	9,318	0.02%
2020/05/11	15	67.01	3	66.83	66.90	12	9,223	0.13%
2020/05/08	0	0.00	34	66.06	66.30	-34	9,157	-0.37%
2020/05/07	1	65.20	0	0.00	65.30	1	9,155	0.01%
2020/05/06	2	65.40	2	65.20	65.00	0	9,143	0.00%
2020/05/05	2	65.60	1	65.50	65.30	1	9,168	0.01%
2020/05/04	3	64.93	1	65.00	64.90	2	9,171	0.02%
2020/04/30	15	66.03	1	66.00	66.10	14	9,167	0.15%
2020/04/29	3	66.03	7	66.10	65.50	-4	9,145	-0.04%
2020/04/28	2	65.65	18	65.88	65.90	-16	9,085	-0.18%
2020/04/27	1	65.40	15	66.04	65.40	-14	9,228	-0.15%
2020/04/24	2	64.30	3	64.70	64.70	-1	9,151	-0.01%
2020/04/23	7	63.73	2	64.00	64.40	5	9,083	0.06%
2020/04/22	6	63.25	11	63.01	63.10	-5	8,999	-0.06%
2020/04/21	9	63.99	7	64.50	63.20	2	8,908	0.02%
2020/04/20	4	64.98	49.1	64.75	64.40	-45.1	8,809	-0.51%
2020/04/17	4	65.25	19	65.81	65.10	-15	8,824	-0.17%
2020/04/16	22	64.87	8	64.36	65.00	14	8,673	0.16%
2020/04/15	8	64.83	11	64.78	64.80	-3	8,597	-0.03%
2020/04/14	3	63.43	3	63.33	63.70	0	8,529	0.00%
2020/04/13	7	61.99	1	62.20	62.00	6	8,480	0.07%
2020/04/10	4	61.90	3	61.70	62.00	1	8,483	0.01%
2020/04/09	10	61.84	3	62.80	61.80	7	8,497	0.08%
2020/04/08	6	62.73	7	62.20	62.50	-1	8,461	-0.01%
2020/04/07	23	62.25	38	61.92	61.80	-15	8,374	-0.18%
2020/04/06	7	61.31	19	61.08	61.60	-12	8,244	-0.15%
2020/04/01	4	58.58	2	58.45	58.40	2	8,028	0.02%
2020/03/31	7	58.99	2	59.40	58.00	5	7,929	0.06%
2020/03/30	30	58.50	30	59.20	59.30	0	7,705	0.00%
2020/03/27	21.2	60.38	24	60.40	60.10	-2.9	7,575	-0.04%
2020/03/26	7	54.30	0	0.00	55.10	7	7,245	0.10%
2020/03/25	34	55.15	23	55.12	54.90	11	7,265	0.15%
2020/03/24	0.3	51.90	5	52.08	51.90	-4.7	7,242	-0.06%
2020/03/23	4	49.48	5	49.25	48.20	-1	7,341	-0.01%
2020/03/20	13.3	51.27	2	51.35	51.80	11.3	7,335	0.15%
2020/03/19	6	48.03	2.1	49.58	48.10	3.9	7,245	0.05%
2020/03/18	8	50.73	25	50.46	50.30	-17	7,137	-0.24%
2020/03/17	9	51.02	7	50.91	50.70	2	7,143	0.03%
2020/03/16	33	54.58	12	53.08	52.60	21	7,083	0.30%
2020/03/13	32.1	54.94	25	53.82	55.30	7.1	7,017	0.10%
2020/03/12	7	57.59	33	57.06	56.80	-26	6,839	-0.38%
2020/03/11	40	60.75	0	0.00	59.40	40	6,756	0.59%
2020/03/10	4	60.53	4	60.80	60.30	0	6,727	0.00%
2020/03/09	5	60.36	6	61.17	61.30	-1	6,612	-0.02%
2020/03/06	5	61.42	5	61.40	61.30	0	6,580	0.00%
2020/03/05	1	62.70	2	62.55	62.90	-1	6,605	-0.02%
2020/03/04	3	61.37	5	61.82	61.60	-2	6,685	-0.03%
2020/03/03	1	61.60	5	61.20	61.00	-4	6,584	-0.06%
2020/03/02	25	60.53	1.3	60.36	60.30	23.8	6,503	0.37%
2020/02/26	0	0.00	1	64.00	64.20	-1	6,378	-0.02%
2020/02/24	5.1	64.60	1	64.80	64.50	4.1	6,523	0.06%
2020/02/20	2	65.95	0	0.00	66.30	2	6,815	0.03%
2020/02/19	0	0.00	4	66.88	66.70	-4	6,893	-0.06%
2020/02/18	11	64.75	13	65.51	66.00	-2	6,983	-0.03%
2020/02/17	1	65.30	28	65.79	65.80	-27	7,238	-0.37%
2020/02/14	0	0.00	1	66.00	66.20	-1	7,735	-0.01%
2020/02/12	4	65.18	0	0.00	65.30	4	8,661	0.05%
2020/02/11	1	64.80	2	65.35	65.50	-1	9,655	-0.01%
2020/02/10	0	0.00	12	65.36	64.70	-12	9,654	-0.12%
2020/02/07	8	65.60	0.3	65.40	65.30	7.8	9,618	0.08%
2020/02/06	0.3	66.60	7	66.33	66.60	-6.7	9,648	-0.07%
2020/02/05	1	64.20	0	0.00	64.80	1	9,685	0.01%
2020/02/04	5.4	64.93	11	65.10	64.80	-5.6	9,735	-0.06%
2020/02/03	4	61.80	9	63.54	63.90	-5	9,818	-0.05%
2020/01/31	10.3	63.88	8	63.84	63.60	2.3	9,843	0.02%
2020/01/30	10	62.85	32	63.67	62.80	-22	9,970	-0.22%
2020/01/20	2	68.15	0	0.00	68.00	2	9,796	0.02%
2020/01/17	41	68.02	30	67.80	67.90	11	9,809	0.11%
2020/01/16	0	0.00	6	68.00	68.00	-6	9,812	-0.06%
2020/01/15	0	0.00	2	68.80	68.20	-2	9,888	-0.02%
2020/01/14	21	69.38	24	68.91	69.10	-3	9,932	-0.03%
2020/01/13	3.1	68.35	15	69.10	69.20	-11.9	9,978	-0.12%
2020/01/10	12	67.01	1	67.00	67.00	11	10,257	0.11%
2020/01/09	4	67.45	4	67.53	67.40	0	10,402	0.00%
2020/01/08	19	67.62	20	67.61	67.70	-1	10,386	-0.01%
2020/01/07	0	0.00	19	67.92	68.30	-19	10,325	-0.18%
2020/01/06	31	67.07	5	66.70	66.80	26	10,281	0.25%
2020/01/03	2	68.15	2	68.00	68.20	0	10,280	0.00%
2020/01/02	2	68.10	0	0.00	68.60	2	10,267	0.02%
2019/12/31	1	68.60	1	68.60	68.40	0	10,309	0.00%
2019/12/30	2	68.80	1	68.80	68.80	1	10,280	0.01%
2019/12/27	5	69.40	6	69.52	69.40	-1	10,289	-0.01%
2019/12/26	0	0.00	1	69.00	69.20	-1	10,324	-0.01%
2019/12/25	9	69.06	8	69.13	69.30	1	10,395	0.01%
2019/12/24	0	0.00	7	69.77	69.20	-7	10,415	-0.07%
2019/12/23	2.1	70.19	2	70.05	69.80	0.1	10,403	0.00%
2019/12/20	10	70.10	12	70.57	70.10	-2	10,393	-0.02%
2019/12/19	18.1	70.37	14	70.06	70.20	4.1	10,340	0.04%
2019/12/18	22.3	70.85	20.2	70.82	71.10	2.1	10,264	0.02%
2019/12/17	0	0.00	14	69.35	69.80	-14	10,110	-0.14%
2019/12/16	4	68.83	8	68.76	68.70	-4	10,061	-0.04%
2019/12/13	10	68.40	5	68.70	68.80	5	10,081	0.05%
2019/12/12	5	69.30	15	69.64	69.00	-10	10,022	-0.10%
2019/12/11	3	67.87	4	68.55	68.70	-1	9,921	-0.01%
2019/12/10	2	68.45	16	68.19	68.90	-14	9,860	-0.14%
2019/12/09	6	68.70	0	0.00	68.40	6	9,870	0.06%
2019/12/06	4	68.95	1	69.00	69.00	3	9,834	0.03%
2019/12/05	15	69.04	1	69.40	68.80	14	9,812	0.14%
2019/12/03	5	68.92	17	68.93	69.10	-12	9,735	-0.12%
2019/12/02	3	67.50	3	67.27	67.50	0	9,595	0.00%
2019/11/29	4.2	67.95	9	68.02	68.00	-4.8	9,533	-0.05%
2019/11/28	2.2	69.48	6	69.58	69.50	-3.8	9,419	-0.04%
2019/11/27	4	69.55	6	69.65	69.70	-2	9,548	-0.02%
2019/11/26	3	70.33	12	70.28	70.20	-9	9,489	-0.09%
2019/11/25	6	69.80	15	70.05	69.90	-9	9,335	-0.10%
2019/11/22	3	70.77	5	70.78	70.80	-2	9,321	-0.02%
2019/11/21	26	71.04	20	70.81	71.30	6	9,256	0.06%
2019/11/20	24.1	71.14	13	70.97	71.00	11.1	9,097	0.12%
2019/11/19	6	70.50	4	70.53	70.70	2	8,977	0.02%
2019/11/18	6	70.22	3	70.17	70.00	3	8,747	0.03%
2019/11/15	4	69.83	2	70.10	69.80	2	8,659	0.02%
2019/11/14	13.2	70.19	16	69.93	70.00	-2.9	8,545	-0.03%
2019/11/13	28	69.97	60.3	69.90	70.00	-32.3	8,312	-0.39%
2019/11/12	36	68.06	49	68.06	68.60	-13	7,853	-0.17%
2019/11/11	61	66.82	61	66.99	66.70	0	7,394	0.00%
2019/11/08	40	65.71	80.8	66.01	67.30	-40.8	7,023	-0.58%
2019/11/07	2	61.10	4	61.00	61.20	-2	6,158	-0.03%
2019/11/06	6	60.78	6	60.80	61.30	0	6,163	0.00%
2019/11/05	2	60.95	1	61.40	61.00	1	6,181	0.02%
2019/11/04	4	60.93	19	60.97	61.10	-15	6,224	-0.24%
2019/11/01	7	59.81	20	60.13	60.20	-13	6,196	-0.21%
2019/10/31	8	59.86	33.2	59.39	59.30	-25.2	6,190	-0.41%
2019/10/30	16	60.69	23.7	60.53	60.40	-7.7	6,095	-0.13%
2019/10/29	21	60.70	34	60.73	60.70	-13	6,217	-0.21%
2019/10/28	2	59.70	8.6	59.96	59.80	-6.6	6,159	-0.11%
2019/10/25	3	59.33	8.2	59.47	59.60	-5.2	6,204	-0.08%
2019/10/24	2	59.05	5	59.24	59.30	-3	6,228	-0.05%
2019/10/23	4	58.88	23	59.02	59.20	-19	6,267	-0.30%
2019/10/22	1	59.10	10	58.89	58.50	-9	6,216	-0.14%
2019/10/21	8	58.06	5	58.08	58.30	3	6,157	0.05%
2019/10/18	71	58.80	45.1	59.04	58.00	26	6,074	0.43%
2019/10/17	10	56.86	21	56.75	57.30	-11	5,714	-0.19%
2019/10/16	6	55.38	7	55.24	55.50	-1	5,511	-0.02%
2019/10/15	0	0.00	28	55.13	55.10	-28	5,528	-0.51%
2019/10/14	1	54.90	25	55.24	55.00	-24	5,583	-0.43%
2019/10/09	19	54.15	2	54.65	54.00	17	5,533	0.31%
2019/10/08	9	55.31	16	55.39	55.10	-7	5,520	-0.13%
2019/10/07	2	55.50	6	55.40	55.50	-4	5,520	-0.07%
2019/10/04	1	54.20	2	54.30	54.40	-1	5,464	-0.02%
2019/10/03	7	53.79	9	54.54	54.60	-2	5,499	-0.04%
2019/10/02	3	54.83	23	54.90	54.90	-20	5,516	-0.36%
2019/10/01	1	54.20	5	54.62	54.80	-4	5,504	-0.07%
2019/09/27	1	54.10	1	54.10	54.00	0	5,447	0.00%
2019/09/26	1	54.10	2	54.55	54.70	-1	5,459	-0.02%
2019/09/24	4	55.15	5	54.92	55.00	-1	5,499	-0.02%
2019/09/23	12	54.55	2	54.85	54.50	10	5,470	0.18%
2019/09/20	1	54.30	3	54.53	54.60	-2	5,506	-0.04%
2019/09/19	2	54.70	10	54.75	54.60	-8	5,456	-0.15%
2019/09/18	23	54.31	19	54.50	54.70	4	5,436	0.07%
2019/09/17	1	53.80	2	53.80	53.90	-1	5,345	-0.02%
2019/09/16	3.2	53.36	1	53.30	53.50	2.2	5,421	0.04%
2019/09/12	1	53.40	9	53.37	53.40	-8	5,472	-0.15%
2019/09/11	0	0.00	15	52.85	53.00	-15	5,504	-0.27%
2019/09/09	3	53.03	1	52.80	52.90	2	5,468	0.04%
2019/09/06	0	0.00	5	52.84	52.80	-5	5,458	-0.09%
2019/09/05	2	52.65	0	0.00	52.70	2	5,431	0.04%
2019/09/04	0	0.00	1	52.20	52.40	-1	5,497	-0.02%
2019/09/03	0	0.00	2	52.00	51.90	-2	5,541	-0.04%
2019/09/02	3.1	52.49	0	0.00	52.20	3.1	5,567	0.06%
2019/08/30	5	51.80	17	52.17	52.40	-12	5,581	-0.22%
2019/08/29	0.1	50.60	5	50.22	50.20	-4.9	5,415	-0.09%
2019/08/27	9	50.30	1	50.50	50.40	8	5,391	0.15%
2019/08/26	8	50.19	7	50.01	50.00	1	5,427	0.02%
2019/08/23	1.6	50.86	0	0.00	50.70	1.6	5,469	0.03%
2019/08/22	2	51.30	0	0.00	51.10	2	5,556	0.04%
2019/08/21	1	51.30	8	51.31	51.30	-7	5,627	-0.12%
2019/08/20	6.1	51.20	11	51.45	51.10	-4.9	5,617	-0.09%
2019/08/19	9	51.09	1	51.20	51.50	8	5,590	0.14%
2019/08/16	6	51.03	5	51.30	51.00	1	5,592	0.02%
2019/08/15	5	50.10	59	49.90	50.10	-54	5,512	-0.98%
2019/08/14	2	51.30	0	0.00	50.70	2	5,523	0.04%
2019/08/13	11	50.42	8	50.61	50.50	3	5,505	0.05%
2019/08/12	28	50.27	10	50.54	50.60	18	5,493	0.33%
2019/08/08	4.1	48.08	0	0.00	48.00	4.1	5,414	0.08%
2019/08/07	4	48.10	0	0.00	48.00	4	5,477	0.07%
2019/08/06	14	47.35	1	47.70	47.70	13	5,537	0.23%
2019/08/05	35	48.65	6	49.08	48.45	29	5,533	0.52%
2019/08/02	16	49.76	21	49.61	49.70	-5	5,541	-0.09%
2019/08/01	7	50.81	2	50.65	50.80	5	5,735	0.09%
2019/07/31	22	51.30	0	0.00	50.90	22	6,001	0.37%
2019/07/30	15	56.29	1	56.20	56.00	14	5,782	0.24%
2019/07/29	4	57.10	2	57.00	57.00	2	5,768	0.03%
2019/07/26	11	57.49	0	0.00	57.50	11	5,731	0.19%
2019/07/25	18	57.14	16	57.23	57.40	2	5,669	0.04%
2019/07/24	8	56.03	0	0.00	56.10	8	5,675	0.14%
2019/07/23	5	55.88	12.1	55.93	55.90	-7.1	5,669	-0.12%
2019/07/22	0	0.00	3	55.80	55.80	-3	5,704	-0.05%
2019/07/19	2	55.80	0	0.00	55.60	2	5,719	0.03%
2019/07/17	7	55.47	0	0.00	55.40	7	5,893	0.12%
2019/07/16	6	56.02	13	56.13	56.30	-7	5,932	-0.12%
2019/07/15	14	55.16	0	0.00	55.00	14	6,042	0.23%
2019/07/12	2	55.10	0	0.00	55.00	2	6,297	0.03%
2019/07/11	3	55.17	2	55.45	55.50	1	6,804	0.01%
2019/07/10	0	0.00	1	54.70	54.70	-1	7,505	-0.01%
2019/07/09	1	54.30	0	0.00	54.50	1	7,637	0.01%
2019/07/08	1	54.90	0	0.00	55.10	1	7,647	0.01%
2019/07/05	1	54.70	4	55.08	55.10	-3	7,660	-0.04%
2019/07/04	3	54.73	2	54.75	54.70	1	7,710	0.01%
2019/07/03	2	54.55	4	54.53	54.50	-2	7,790	-0.03%
2019/07/02	1	54.50	0	0.00	54.60	1	7,808	0.01%
2019/07/01	3	54.30	10	54.42	54.50	-7	7,840	-0.09%
2019/06/28	0	0.00	1	54.10	53.70	-1	7,830	-0.01%
2019/06/27	3	54.33	0	0.00	54.30	3	7,899	0.04%
2019/06/26	0	0.00	1	54.10	54.00	-1	7,916	-0.01%
2019/06/25	0	0.00	1	53.80	53.70	-1	7,976	-0.01%
2019/06/24	0	0.00	0.3	54.20	54.20	-0.3	8,010	0.00%
2019/06/21	4	53.98	6	54.05	53.70	-2	8,018	-0.02%
2019/06/20	1	54.00	1	54.20	54.10	0	7,932	0.00%
2019/06/19	1	53.40	28	53.31	53.40	-27	7,889	-0.34%
2019/06/18	2	52.05	1	51.90	52.20	1	7,844	0.01%
2019/06/17	5	52.08	11	51.71	52.20	-6	7,877	-0.08%
2019/06/14	3	51.97	0	0.00	52.00	3	7,892	0.04%
2019/06/13	1	51.70	0	0.00	51.50	1	7,969	0.01%
2019/06/12	0	0.00	28	51.13	52.20	-28	8,383	-0.33%
2019/06/11	2	50.35	3	50.53	50.50	-1	8,308	-0.01%
2019/06/10	3	50.30	51.6	50.33	50.30	-48.6	8,293	-0.59%
2019/06/06	48	50.30	0	0.00	50.00	48	8,306	0.58%
2019/06/05	1	51.10	5	50.90	51.00	-4	8,423	-0.05%
2019/06/04	4	50.75	0	0.00	50.70	4	8,466	0.05%
2019/06/03	20	50.55	1	51.40	51.20	19	8,513	0.22%
2019/05/31	2	51.45	53	51.60	51.50	-51	8,517	-0.60%
2019/05/30	6	50.27	52	50.92	51.10	-46	8,440	-0.55%
2019/05/29	21.3	49.28	15	49.15	49.40	6.3	8,432	0.07%
2019/05/28	3	50.80	0	0.00	50.00	3	8,395	0.04%
2019/05/27	0	0.00	1	50.60	50.60	-1	8,375	-0.01%
2019/05/24	8.2	50.37	0	0.00	50.50	8.2	8,474	0.10%
2019/05/23	2	50.15	0.2	50.30	50.10	1.8	8,582	0.02%
2019/05/22	1	50.60	3	50.63	50.50	-2	8,627	-0.02%
2019/05/21	3	50.63	0	0.00	50.40	3	8,804	0.03%
2019/05/17	14.1	50.10	1	50.00	49.95	13.1	8,864	0.15%
2019/05/16	24	50.17	3	49.85	49.95	21	8,820	0.24%
2019/05/15	2	50.85	0	0.00	50.90	2	8,787	0.02%
2019/05/14	45	50.24	11	50.36	50.80	34	8,743	0.39%
2019/05/13	28	51.54	3	51.83	51.70	25	8,680	0.29%
2019/05/10	31	51.65	4	51.78	51.70	27	8,645	0.31%
2019/05/09	44.1	51.88	12.1	51.54	52.00	32	8,585	0.37%
2019/05/08	53	53.91	19	54.22	53.50	34	8,315	0.41%
2019/05/07	12	57.43	3	57.70	57.20	9	8,026	0.11%
2019/05/06	12	57.81	5	56.98	57.00	7	8,125	0.09%
2019/05/03	5	59.20	2	59.50	59.40	3	7,979	0.04%
2019/05/02	13	58.60	0	0.00	58.60	13	7,931	0.16%
2019/04/30	12.2	58.01	0.1	58.40	58.30	12.1	7,912	0.15%
2019/04/29	0	0.00	2	58.70	58.30	-2	7,847	-0.03%
2019/04/26	1	58.80	2	59.05	58.80	-1	7,833	-0.01%
2019/04/25	3	58.90	1	58.90	59.20	2	7,834	0.03%
2019/04/24	14	59.56	17	60.18	59.40	-3	7,862	-0.04%
2019/04/23	4	58.75	5	58.78	59.10	-1	7,782	-0.01%
2019/04/22	17.2	59.13	5	59.20	58.90	12.2	7,733	0.16%
2019/04/19	8	60.56	22	59.98	60.10	-14	7,713	-0.18%
2019/04/18	29.2	61.65	9	61.33	60.90	20.2	7,671	0.26%
2019/04/17	62.3	62.80	55	62.43	61.10	7.3	7,539	0.10%
2019/04/16	39.2	59.41	68	59.14	60.90	-28.9	7,192	-0.40%
2019/04/15	26	55.38	27	55.14	55.50	-1	6,540	-0.02%
2019/04/12	14	53.82	2	53.90	53.80	12	6,451	0.19%
2019/04/11	1	54.00	6	54.17	53.60	-5	6,445	-0.08%
2019/04/10	11	53.89	9	53.92	54.20	2	6,413	0.03%
2019/04/09	12	53.88	8	53.86	54.30	4	6,410	0.06%
2019/04/08	6	53.28	5	53.18	53.30	1	6,352	0.02%
2019/04/03	4	52.68	4	52.70	52.70	0	6,299	0.00%
2019/04/02	14	53.21	10	53.19	53.00	4	6,261	0.06%
2019/04/01	8	53.08	18	53.03	53.00	-10	6,228	-0.16%
2019/03/29	0	0.00	8	53.04	53.30	-8	6,099	-0.13%
2019/03/28	2	52.90	0	0.00	53.00	2	6,067	0.03%
2019/03/27	1	52.40	3	52.47	52.50	-2	6,037	-0.03%
2019/03/26	0	0.00	1	51.80	52.00	-1	5,996	-0.02%
2019/03/25	2	51.45	0	0.00	51.40	2	5,977	0.03%
2019/03/22	2	52.25	2	52.40	52.10	0	5,960	0.00%
2019/03/21	3	51.97	1	52.00	51.80	2	5,968	0.03%
2019/03/20	2	51.85	0	0.00	52.10	2	5,968	0.03%
2019/03/19	4.1	52.03	6	52.08	52.10	-1.9	5,944	-0.03%
2019/03/18	47.3	51.85	48	51.51	51.90	-0.7	5,967	-0.01%
2019/03/15	25	51.97	6	52.08	52.40	19	5,896	0.32%
2019/03/14	1	54.30	0	0.00	54.20	1	5,474	0.02%
2019/03/13	2	54.70	0	0.00	54.90	2	5,595	0.04%
2019/03/12	8.3	54.91	5	54.86	54.90	3.3	5,551	0.06%
2019/03/11	16.2	53.52	50	53.42	53.90	-33.9	5,506	-0.61%
2019/03/08	2	52.30	4	52.33	52.50	-2	5,387	-0.04%
2019/03/06	3	52.43	0	0.00	52.40	3	5,427	0.06%
2019/03/05	5	52.22	0	0.00	52.30	5	5,536	0.09%
2019/03/04	15	51.82	0.3	52.00	51.80	14.7	5,537	0.27%
2019/02/27	12	52.54	0	0.00	52.80	12	5,499	0.22%
2019/02/26	2	53.25	7	53.47	53.00	-5	5,490	-0.09%
2019/02/25	5	53.42	10	53.35	53.70	-5	5,416	-0.09%
2019/02/22	2	52.50	2	53.00	52.90	0	5,346	0.00%
2019/02/21	13	52.52	2	52.90	52.50	11	5,238	0.21%
2019/02/20	12	51.98	10	52.27	52.50	2	5,169	0.04%
2019/02/19	12	51.68	4	51.73	51.50	8	5,040	0.16%
2019/02/18	13	51.27	1	51.20	51.20	12	5,006	0.24%
2019/02/15	2	50.90	9	50.71	50.80	-7	4,996	-0.14%
2019/02/14	6	50.97	0	0.00	50.60	6	5,132	0.12%
2019/02/13	6	50.87	1	50.90	50.70	5	5,154	0.10%
2019/02/12	13.3	50.98	7	50.99	51.00	6.3	5,228	0.12%
2019/02/11	7	51.27	0	0.00	51.00	7	5,259	0.13%
2019/01/30	1	51.70	4	51.78	51.80	-3	5,336	-0.06%
2019/01/29	3	51.17	2	51.30	51.40	1	5,462	0.02%
2019/01/28	12	51.39	2	51.40	51.50	10	5,462	0.18%
2019/01/25	6	49.84	30	49.76	51.00	-24	5,457	-0.44%
2019/01/24	1	49.10	0	0.00	49.00	1	5,331	0.02%
2019/01/23	1	48.50	0	0.00	48.60	1	5,384	0.02%
2019/01/21	0	0.00	5	49.10	49.00	-5	5,495	-0.09%
2019/01/18	2	48.65	0	0.00	48.95	2	5,526	0.04%
2019/01/17	3	48.80	0	0.00	48.60	3	5,541	0.05%
2019/01/16	16	48.67	0	0.00	48.90	16	5,539	0.29%
2019/01/15	10	48.83	3	48.73	48.90	7	5,593	0.13%
2019/01/14	5	48.02	2	48.15	48.15	3	5,570	0.05%
2019/01/11	16	48.28	14	48.13	48.10	2	5,548	0.04%
2019/01/10	0	0.00	4	48.00	48.50	-4	5,474	-0.07%
2019/01/09	13	48.12	10	47.97	48.00	3	5,422	0.06%
2019/01/08	9	47.26	6	47.13	47.40	3	5,403	0.06%
2019/01/04	2	48.43	0	0.00	48.50	2	5,286	0.04%
2019/01/03	3	49.43	0	0.00	49.60	3	5,461	0.05%
2019/01/02	3	50.47	0	0.00	50.20	3	5,502	0.05%
2018/12/28	5	50.50	12	51.43	51.40	-7	5,510	-0.13%
2018/12/27	0	0.00	1	50.30	50.40	-1	5,535	-0.02%
2018/12/25	5	49.27	0	0.00	49.90	5	5,676	0.09%
2018/12/24	2	49.50	0	0.00	50.60	2	5,738	0.03%
2018/12/22	2	50.05	0	0.00	49.95	2	5,790	0.03%
2018/12/21	1	49.90	3.5	50.34	50.40	-2.5	5,986	-0.04%
2018/12/20	6	50.01	2	50.15	49.90	4	6,148	0.07%
2018/12/19	0	0.00	1	51.20	50.90	-1	6,290	-0.02%
2018/12/18	2	50.65	3	50.70	50.70	-1	6,314	-0.02%
2018/12/17	4	51.08	4	51.48	51.30	0	6,491	0.00%
2018/12/14	2	50.45	1	50.40	50.70	1	6,565	0.02%
2018/12/13	5	51.26	2	51.60	51.70	3	6,571	0.05%
2018/12/12	6	51.07	1	51.30	51.20	5	6,605	0.08%
2018/12/11	2	50.10	1	50.50	50.30	1	6,679	0.01%
2018/12/10	4	49.88	0	0.00	49.80	4	6,949	0.06%
2018/12/07	0	0.00	8	50.75	50.80	-8	6,982	-0.11%
2018/12/06	8	50.50	2	50.30	50.10	6	7,050	0.09%
2018/12/05	2	52.90	0	0.00	52.90	2	6,990	0.03%
2018/12/04	2	54.00	4	54.10	53.80	-2	7,131	-0.03%
2018/12/03	5	53.60	1	53.50	54.10	4	7,168	0.06%
2018/11/30	2	52.60	5	53.40	52.30	-3	7,220	-0.04%
2018/11/29	1	53.60	1	52.40	52.40	0	7,230	0.00%
2018/11/28	0	0.00	1	53.00	53.00	-1	7,195	-0.01%
2018/11/26	1	50.70	3	50.87	50.80	-2	7,191	-0.03%
2018/11/23	1	49.95	0	0.00	49.70	1	7,236	0.01%
2018/11/22	5	50.30	1	50.98	50.10	4	7,204	0.05%
2018/11/21	3	50.87	1	51.10	51.20	2	7,211	0.03%
2018/11/19	1	52.50	1	51.90	52.50	0	7,236	0.00%
2018/11/16	1	50.20	5	50.76	51.00	-4	7,258	-0.06%
2018/11/13	13	48.87	9	51.51	51.20	4	7,356	0.05%
2018/11/12	8	51.55	1	52.10	51.10	7	7,337	0.10%
2018/11/09	1	51.30	0	0.00	52.20	1	7,313	0.01%
2018/11/07	10	51.34	1	51.30	51.30	9	7,148	0.13%
2018/11/06	15	52.57	1	53.40	51.90	14	7,093	0.20%
2018/11/05	1	54.50	0	0.00	54.40	1	7,198	0.01%
2018/11/02	1	54.80	1	55.40	55.40	0	7,214	0.00%
2018/11/01	2.1	55.95	1	56.00	56.00	1.1	7,235	0.02%
2018/10/31	0	0.00	3	55.67	56.30	-3	7,286	-0.04%
2018/10/29	1	55.10	3	55.57	55.30	-2	7,450	-0.03%
2018/10/26	0	0.00	2	54.50	54.50	-2	7,431	-0.03%
2018/10/25	1	54.70	1	54.60	54.10	0	7,509	0.00%
2018/10/24	1	55.50	5	54.98	54.60	-4	7,636	-0.05%
2018/10/23	5	54.24	1	54.70	54.00	4	7,746	0.05%
2018/10/17	2	57.30	1	58.20	56.80	1	8,128	0.01%
2018/10/16	2	56.90	1	56.80	56.80	1	8,138	0.01%
2018/10/15	1	54.00	0	0.00	54.00	1	8,170	0.01%
2018/10/12	1	53.20	3	53.90	53.90	-2	8,204	-0.02%
2018/10/11	5.1	54.15	5	54.06	53.80	0.1	8,194	0.00%
2018/10/09	4	60.05	1	59.80	59.60	3	8,068	0.04%
2018/10/08	0	0.00	1	61.30	60.60	-1	8,084	-0.01%
2018/10/05	10	60.52	16	60.78	61.30	-6	8,095	-0.07%
2018/10/02	1	60.90	0	0.00	61.00	1	7,960	0.01%
2018/10/01	6	61.68	1	61.70	61.70	5	7,920	0.06%
2018/09/28	2	60.15	3	60.70	61.10	-1	7,917	-0.01%
2018/09/27	8	60.61	1	61.00	60.90	7	7,811	0.09%
2018/09/26	8.1	62.05	3	62.10	62.10	5.1	7,624	0.07%
2018/09/25	1	64.10	1	64.50	64.20	0	7,483	0.00%
2018/09/21	5	61.82	8	63.30	65.10	-3	7,541	-0.04%
2018/09/20	7	63.77	1	64.60	63.60	6	7,445	0.08%
2018/09/19	0	0.00	3	65.00	65.50	-3	7,535	-0.04%
2018/09/18	1	64.90	7	64.99	64.90	-6	7,627	-0.08%
2018/09/17	1	64.80	1	65.60	65.80	0	7,730	0.00%
2018/09/14	3	65.37	16	65.49	65.60	-13	7,751	-0.17%
2018/09/13	1	60.70	0	0.00	60.90	1	7,565	0.01%
2018/09/12	2	59.80	1	59.80	60.10	1	7,568	0.01%
2018/09/11	11	59.28	2	59.70	59.90	9	7,571	0.12%
2018/09/10	10	59.24	2	58.75	58.80	8	7,639	0.10%
2018/09/07	1	61.10	0	0.00	61.20	1	7,704	0.01%
2018/09/06	4	62.90	1	62.90	62.50	3	7,709	0.04%
2018/09/05	6	63.95	0	0.00	63.90	6	7,699	0.08%
2018/09/04	2	64.95	0	0.00	64.90	2	7,697	0.03%
2018/09/03	10	65.17	0	0.00	65.20	10	7,769	0.13%
2018/08/31	0	0.00	1	65.00	66.20	-1	7,945	-0.01%
2018/08/30	2	65.00	0	0.00	64.50	2	7,987	0.03%
2018/08/29	1	65.70	1	65.30	66.00	0	8,020	0.00%
2018/08/28	1	65.30	1	65.30	65.20	0	8,081	0.00%
2018/08/24	3	63.13	1	63.40	63.70	2	8,186	0.02%
2018/08/23	2	63.95	2	64.05	64.20	0	8,431	0.00%
2018/08/22	3	64.10	1	64.50	64.50	2	8,521	0.02%
2018/08/21	3	64.33	11	64.84	64.30	-8	8,490	-0.09%
2018/08/17	9	66.12	3	65.60	65.40	6	8,433	0.07%
2018/08/16	2	66.20	3	66.70	66.50	-1	8,397	-0.01%
2018/08/15	16	67.78	8	67.38	67.20	8	8,421	0.09%
2018/08/14	3	68.20	1	68.00	68.50	2	8,448	0.02%
2018/08/13	9	68.32	10	68.42	67.80	-1	8,510	-0.01%
2018/08/10	6	68.20	14	68.38	69.00	-8	8,628	-0.09%
2018/08/09	1	66.80	2	66.70	66.70	-1	8,437	-0.01%
2018/08/08	5	66.48	1	66.90	66.60	4	8,460	0.05%
2018/08/07	1	66.40	2	66.40	66.60	-1	8,454	-0.01%
2018/08/06	5	65.92	0	0.00	66.00	5	8,446	0.06%
2018/08/03	1	66.40	0	0.00	66.70	1	8,554	0.01%
2018/08/02	3	66.60	8	66.95	66.60	-5	8,514	-0.06%
2018/08/01	9	67.63	1	68.20	67.50	8	8,558	0.09%
2018/07/31	2	67.55	2	67.35	68.10	0	8,505	0.00%
2018/07/30	6	66.25	4	66.62	66.50	2	8,359	0.02%
2018/07/27	6.5	68.68	6	68.97	69.20	0.5	8,238	0.01%
2018/07/25	4	68.78	23	68.81	68.70	-19	7,970	-0.24%
2018/07/24	4	69.13	2	68.80	69.10	2	7,906	0.03%
2018/07/23	1	68.80	6	68.95	69.30	-5	7,861	-0.06%
2018/07/20	8	67.65	8	68.09	68.40	0	7,839	0.00%
2018/07/19	5	67.84	2	68.10	67.30	3	7,779	0.04%
2018/07/18	1	67.10	93	67.39	67.20	-92	7,784	-1.18%
2018/07/17	1	66.70	34	65.75	66.70	-33	7,697	-0.43%
2018/07/16	1	64.70	1	64.60	65.30	0	7,641	0.00%
2018/07/13	1	63.80	0	0.00	64.00	1	7,622	0.01%
2018/07/12	1	63.00	0	0.00	63.10	1	7,629	0.01%
2018/07/11	0	0.00	22	62.80	62.60	-22	7,681	-0.29%
2018/07/10	23	63.51	1	63.60	63.80	22	7,740	0.28%
2018/07/09	0	0.00	22	63.00	62.90	-22	7,748	-0.28%
2018/07/06	3	62.47	0	0.00	62.40	3	7,827	0.04%
2018/07/05	23	63.31	1	63.00	63.10	22	7,836	0.28%
2018/07/04	1	63.50	0	0.00	63.40	1	7,894	0.01%
2018/07/03	2.5	63.12	24	63.21	63.00	-21.5	8,002	-0.27%
2018/07/02	0	0.00	1	62.40	62.70	-1	8,029	-0.01%
2018/06/29	2	62.55	5	62.78	62.70	-3	7,960	-0.04%
2018/06/28	6	61.00	0	0.00	60.90	6	7,855	0.08%
2018/06/27	6	62.42	5	63.40	62.00	1	7,719	0.01%
2018/06/26	10	62.38	0	0.00	62.10	10	7,654	0.13%
2018/06/25	30	64.41	0	0.00	63.80	30	7,524	0.40%
2018/06/22	4	64.80	9	65.01	65.00	-5	7,433	-0.07%
2018/06/21	4	66.28	0	0.00	66.00	4	7,359	0.05%
2018/06/20	5	66.60	0	0.00	67.00	5	7,443	0.07%
2018/06/19	4	65.10	0	0.00	65.30	4	7,395	0.05%
2018/06/15	4	66.35	3	66.27	66.20	1	7,276	0.01%
2018/06/14	2	66.50	1	66.60	66.50	1	7,127	0.01%
2018/06/13	10	66.90	0	0.00	66.70	10	7,133	0.14%
2018/06/12	8	67.45	0	0.00	67.30	8	7,456	0.11%
2018/06/11	6	67.22	1	67.80	67.80	5	7,380	0.07%
2018/06/08	10	68.02	30	68.40	67.90	-20	7,316	-0.27%
2018/06/07	124	67.84	33	67.81	67.80	91	7,122	1.28%	大買/
2018/06/06	9	68.29	5	68.54	68.50	4	7,133	0.06%
2018/06/05	2	66.95	2	67.20	67.30	0	7,043	0.00%
2018/06/04	30	66.42	114	66.48	66.60	-84	6,949	-1.21%	大賣/
2018/06/01	7	64.57	5	63.62	64.90	2	6,869	0.03%
2018/05/31	70	64.73	0	0.00	63.30	70	6,838	1.02%
2018/05/30	15	65.23	24	65.20	65.00	-9	6,577	-0.14%
2018/05/29	5	66.34	0	0.00	66.00	5	6,510	0.08%
2018/05/28	0	0.00	4	65.98	66.00	-4	6,483	-0.06%
2018/05/25	46	65.95	0	0.00	66.10	46	6,495	0.71%
2018/05/24	3	64.87	0	0.00	65.00	3	6,445	0.05%
2018/05/23	0	0.00	1	65.40	65.00	-1	6,377	-0.02%
2018/05/22	0	0.00	1	65.20	65.00	-1	6,467	-0.02%
2018/05/21	4	64.80	1	64.80	65.00	3	6,557	0.05%
2018/05/18	8	65.43	5	65.20	65.00	3	6,557	0.05%
2018/05/17	11	67.15	11	67.65	67.20	0	6,511	0.00%
2018/05/16	2	66.55	0	0.00	66.60	2	6,523	0.03%
2018/05/15	4	66.95	0	0.00	66.90	4	6,665	0.06%
2018/05/14	4	66.88	0	0.00	67.50	4	6,849	0.06%
2018/05/11	12	67.21	7	67.19	67.00	5	6,863	0.07%
2018/05/10	7	68.74	0	0.00	68.60	7	6,723	0.10%
2018/05/09	1	68.80	0	0.00	68.90	1	6,771	0.01%
2018/05/07	1	69.00	3	69.50	69.20	-2	7,033	-0.03%
2018/05/04	3	69.70	0	0.00	69.80	3	7,080	0.04%
2018/04/30	1	68.60	0	0.00	69.50	1	7,218	0.01%
2018/04/27	3	68.13	0.2	68.70	68.70	2.9	7,337	0.04%
2018/04/26	1	68.10	6	68.65	68.30	-5	7,428	-0.07%
2018/04/25	5	68.52	1	69.40	68.60	4	7,458	0.05%
2018/04/24	5	69.00	0	0.00	69.10	5	7,537	0.07%
2018/04/23	1	70.50	0	0.00	70.40	1	7,618	0.01%
2018/04/20	20	70.10	0	0.00	70.50	20	7,670	0.26%
2018/04/19	1	69.20	1	69.70	69.50	0	7,699	0.00%
2018/04/18	1	69.10	0	0.00	69.10	1	7,853	0.01%
2018/04/17	6	69.63	2	69.90	69.00	4	7,917	0.05%
2018/04/16	6	70.47	0	0.00	70.30	6	7,869	0.08%
2018/04/13	4	71.10	0	0.00	71.10	4	7,902	0.05%
2018/04/12	0	0.00	1	71.50	71.50	-1	7,967	-0.01%
2018/04/11	2	71.95	0	0.00	71.80	2	7,980	0.03%
2018/04/10	0.2	72.00	0	72.00	71.80	0.1	8,034	0.00%
2018/04/09	1	72.10	0	0.00	72.20	1	8,039	0.01%
2018/04/03	2	72.15	0	0.00	72.00	2	7,974	0.03%
2018/03/27	1	74.00	0	0.00	73.80	1	7,985	0.01%
2018/03/23	2	72.95	1	73.20	73.50	1	8,130	0.01%
2018/03/22	1	74.80	3	74.70	74.50	-2	8,208	-0.02%
2018/03/21	1	74.50	0	0.00	74.50	1	8,290	0.01%
2018/03/19	2	74.75	0	0.00	75.50	2	8,424	0.02%
2018/03/16	12	74.32	0	0.00	76.10	12	8,395	0.14%
2018/03/15	3	75.77	0	0.00	76.00	3	8,184	0.04%
2018/03/13	0	0.00	1.2	77.38	77.30	-1.2	8,494	-0.01%
2018/03/06	1	73.90	0	0.00	73.90	1	9,051	0.01%
2018/03/05	1	73.90	0	0.00	74.00	1	9,241	0.01%
2018/03/02	0	0.00	2	74.20	74.20	-2	9,334	-0.02%
2018/02/27	0	0.00	1	75.80	75.00	-1	9,553	-0.01%
2018/02/26	0	0.00	1	75.50	74.90	-1	9,606	-0.01%
2018/02/23	0	0.00	26	75.31	75.60	-26	9,770	-0.27%
2018/02/22	22	73.71	0	0.00	73.70	22	9,939	0.22%
2018/02/21	21	72.70	21	73.43	76.00	0	9,970	0.00%
2018/02/12	3	72.57	0	0.00	72.30	3	10,052	0.03%
2018/02/09	1	72.20	6	72.40	73.40	-5	10,206	-0.05%
2018/02/08	2	72.15	0	0.00	72.00	2	10,208	0.02%
2018/02/07	16.7	73.98	19	74.42	73.60	-2.3	10,332	-0.02%
2018/02/06	8	73.48	4	72.87	71.50	4	10,314	0.04%
2018/02/05	2	76.55	1	77.20	77.00	1	10,248	0.01%
2018/02/02	1	77.30	1	76.80	77.60	0	10,482	0.00%
2018/02/01	4	77.98	3	77.37	77.00	1	10,459	0.01%
2018/01/31	5	79.10	2.1	78.95	79.00	2.9	10,408	0.03%
2018/01/30	0	0.00	8	80.65	79.90	-8	10,369	-0.08%
2018/01/29	7	78.27	7	78.36	78.50	0	10,080	0.00%
2018/01/26	2	78.25	5	78.48	78.40	-3	10,063	-0.03%
2018/01/25	5	78.68	11	78.65	79.00	-6	10,070	-0.06%
2018/01/24	2	77.40	0	0.00	77.60	2	9,969	0.02%
2018/01/23	0	0.00	5	78.24	78.00	-5	10,000	-0.05%
2018/01/22	1	77.00	4	76.90	77.40	-3	9,954	-0.03%
2018/01/19	0	0.00	6	77.12	77.30	-6	9,898	-0.06%
2018/01/18	6	77.20	6	76.90	76.70	0	9,823	0.00%
2018/01/17	5	76.28	1	76.30	77.10	4	9,719	0.04%
2018/01/16	2	74.45	0	0.00	75.50	2	9,607	0.02%
2018/01/15	5.2	75.13	0	0.00	75.10	5.2	9,577	0.05%
2018/01/12	1	73.50	14	74.78	75.10	-13	9,655	-0.13%
2018/01/09	0	0.00	1	72.20	72.20	-1	9,658	-0.01%
2018/01/04	0	0.00	1	71.90	71.90	-1	9,572	-0.01%
2018/01/03	1	72.40	0	0.00	72.60	1	9,580	0.01%
2018/01/02	3.3	71.80	0	0.00	72.10	3.3	9,546	0.03%