和碩 (4938)-國泰-台南券商分點個股進出

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
99.7
漲跌
▼0.1
漲幅
-0.10%
成交量
5,037張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/05/08	3.7	99.82	4.2	99.65	99.70	-0.5	13,378	0.00%
2024/05/07	8	99.80	12	99.59	99.80	-4	13,394	-0.03%
2024/05/06	13.3	99.84	10.2	99.51	99.60	3.1	13,351	0.02%
2024/05/03	1.1	98.08	14.1	98.19	97.10	-13	13,267	-0.10%
2024/05/02	3	95.83	2	96.50	96.40	1	13,249	0.01%
2024/04/30	6.1	97.47	0	98.00	97.70	6	13,446	0.04%
2024/04/29	13	97.55	0.2	98.52	98.50	12.9	13,451	0.10%
2024/04/26	2.1	97.20	4.2	97.04	97.00	-2.1	13,432	-0.02%
2024/04/25	2.1	94.90	0	0.00	94.70	2.1	13,407	0.02%
2024/04/24	4.1	96.06	4.1	96.55	96.70	0	13,360	0.00%
2024/04/23	4	95.33	3.5	94.71	94.70	0.5	13,435	0.00%
2024/04/22	0.1	94.00	13	94.85	94.50	-12.9	13,481	-0.10%
2024/04/19	4.2	93.90	3	94.40	94.80	1.2	13,453	0.01%
2024/04/18	3.1	96.54	4	96.70	96.60	-0.9	13,250	-0.01%
2024/04/17	10	96.16	9	96.46	96.40	1	13,289	0.01%
2024/04/16	5.3	95.96	13.2	97.20	95.40	-7.9	13,217	-0.06%
2024/04/15	11	99.70	17.2	99.17	98.70	-6.2	12,982	-0.05%
2024/04/12	23.3	99.07	3	99.32	98.30	20.3	12,865	0.16%
2024/04/11	6.2	99.97	18.7	100.25	101.50	-12.5	12,727	-0.10%
2024/04/10	6	101.33	9.4	101.58	101.00	-3.4	12,741	-0.03%
2024/04/09	5.4	100.72	3.4	100.85	100.50	2	12,653	0.02%
2024/04/08	17.1	101.21	7.1	100.53	101.00	9.9	12,569	0.08%
2024/04/03	2.5	97.92	2	97.50	97.40	0.5	12,409	0.00%
2024/04/02	1.3	98.90	6.9	98.53	98.30	-5.6	12,352	-0.04%
2024/04/01	19.1	98.83	6.2	98.83	97.50	12.9	12,444	0.10%
2024/03/29	10.3	100.51	17.3	100.52	102.00	-7	12,305	-0.06%
2024/03/28	23.2	99.00	25	99.69	99.70	-1.8	11,794	-0.02%
2024/03/27	5.3	97.40	7.7	97.59	98.40	-2.4	11,473	-0.02%
2024/03/26	29.9	98.97	26.2	96.46	97.80	3.8	11,451	0.03%
2024/03/25	26.2	101.63	27.3	101.32	101.50	-1.1	11,190	-0.01%
2024/03/22	10.3	102.19	17.9	102.03	102.00	-7.5	10,988	-0.07%
2024/03/21	82.4	103.15	83.3	101.82	104.50	-0.9	10,738	-0.01%
2024/03/20	123.2	105.17	77.6	104.15	103.50	45.6	10,139	0.45%	大買/
2024/03/19	57.5	95.44	60.9	97.50	100.00	-3.4	8,878	-0.04%
2024/03/18	1	89.70	28.2	90.25	91.00	-27.2	8,004	-0.34%
2024/03/15	1.1	87.99	16.8	89.15	89.10	-15.7	7,842	-0.20%
2024/03/14	23.1	89.11	18.1	88.46	88.60	5	7,682	0.07%
2024/03/13	10.1	89.88	10.9	89.56	89.90	-0.9	7,542	-0.01%
2024/03/12	0	0.00	8.1	87.40	87.50	-8.1	7,197	-0.11%
2024/03/11	1.1	84.81	2.1	85.26	85.10	-1	7,121	-0.01%
2024/03/08	5	85.60	18.2	85.81	85.30	-13.2	7,116	-0.19%
2024/03/07	1.2	85.69	0	85.70	85.40	1.2	7,063	0.02%
2024/03/06	1.4	85.75	3	86.10	86.50	-1.6	6,997	-0.02%
2024/03/05	2.3	85.51	1	86.50	86.50	1.3	7,064	0.02%
2024/03/04	1.1	85.80	2	85.85	86.00	-0.9	7,086	-0.01%
2024/03/01	1.1	86.18	2	85.85	84.90	-0.9	7,078	-0.01%
2024/02/29	0.2	84.20	3	84.90	85.50	-2.8	7,042	-0.04%
2024/02/27	1.2	84.43	14	84.54	84.30	-12.8	6,954	-0.18%
2024/02/26	1.1	85.77	1	85.50	85.60	0.1	6,928	0.00%
2024/02/23	3	86.40	2	86.80	85.90	1	6,926	0.01%
2024/02/22	6	86.45	3.8	86.54	86.60	2.2	6,984	0.03%
2024/02/21	6	85.95	7.3	85.71	85.90	-1.3	6,966	-0.02%
2024/02/20	1	85.10	9	85.24	85.50	-8	7,099	-0.11%
2024/02/19	1	84.50	0	0.00	84.80	1	7,108	0.01%
2024/02/16	0.5	84.30	1	84.60	84.70	-0.5	7,199	-0.01%
2024/02/15	13.2	83.67	7.4	83.70	83.70	5.8	7,308	0.08%
2024/02/05	3.1	83.89	12.4	83.83	84.50	-9.3	7,268	-0.13%
2024/02/02	5	83.78	5	84.18	84.30	0	7,266	0.00%
2024/02/01	0	0.00	11	83.68	84.10	-11	7,299	-0.15%
2024/01/31	4.4	82.72	4.1	82.80	82.70	0.2	7,276	0.00%
2024/01/30	11.1	83.82	4	83.73	83.80	7.1	7,219	0.10%
2024/01/29	15	84.18	9.1	83.56	84.20	6	7,241	0.08%
2024/01/26	7.2	83.56	3.2	83.38	83.30	4	7,212	0.05%
2024/01/25	20.4	85.31	11.7	84.49	84.20	8.7	7,174	0.12%
2024/01/24	23.3	85.60	18.4	86.14	86.10	4.9	7,126	0.07%
2024/01/23	5.3	82.44	6.4	82.47	83.50	-1.1	6,876	-0.02%
2024/01/22	8.1	83.62	5.1	83.28	83.00	3	6,794	0.04%
2024/01/19	1	81.60	0.2	82.00	82.60	0.8	6,812	0.01%
2024/01/18	1	80.70	2	80.60	80.70	-1	6,816	-0.01%
2024/01/17	2.2	81.13	6	80.83	80.80	-3.9	6,811	-0.06%
2024/01/16	2.2	81.95	0.1	82.30	81.80	2.2	6,705	0.03%
2024/01/15	4	83.10	0	0.00	82.40	4	6,637	0.06%
2024/01/12	1.5	82.97	0	0.00	83.00	1.5	6,638	0.02%
2024/01/10	4.1	82.93	6	83.47	82.90	-1.9	6,595	-0.03%
2024/01/09	0	0.00	0	84.00	83.80	0	6,670	0.00%
2024/01/08	4	83.92	2	84.20	83.90	2	6,669	0.03%
2024/01/05	2.2	84.17	3	84.00	83.90	-0.8	6,640	-0.01%
2024/01/04	6.3	84.43	10	84.76	84.60	-3.7	6,633	-0.06%
2024/01/03	3.4	85.79	1	85.90	85.90	2.4	6,624	0.04%
2024/01/02	0.2	86.45	0.4	86.63	87.40	-0.2	6,564	0.00%
2023/12/29	4.2	85.67	2.5	86.62	87.30	1.6	6,566	0.02%
2023/12/28	6.5	89.24	12.1	88.44	88.20	-5.6	6,480	-0.09%
2023/12/27	9.1	89.33	7.3	89.02	89.50	1.8	6,434	0.03%
2023/12/26	2.7	86.89	3.3	87.45	88.00	-0.6	6,217	-0.01%
2023/12/25	2.3	86.59	8.9	86.35	86.80	-6.6	6,146	-0.11%
2023/12/22	2.6	85.25	0	85.00	85.80	2.6	6,086	0.04%
2023/12/21	1.5	84.95	3	85.60	85.90	-1.5	5,982	-0.03%
2023/12/20	4.3	85.47	24.2	86.09	86.50	-19.9	5,833	-0.34%
2023/12/19	1.2	85.17	9	84.72	85.00	-7.8	5,606	-0.14%
2023/12/18	3	85.17	4	85.35	85.50	-1	5,517	-0.02%
2023/12/15	1.3	84.72	0	84.30	84.50	1.3	5,391	0.02%
2023/12/14	1	84.80	3	85.40	85.50	-2	5,312	-0.04%
2023/12/13	2	84.60	22.1	84.41	84.80	-20.1	5,223	-0.39%
2023/12/12	3.3	83.13	1	82.70	83.10	2.3	5,215	0.04%
2023/12/11	0	0.00	35.1	81.83	82.50	-35.1	5,183	-0.68%
2023/12/08	0	0.00	6.1	81.48	81.70	-6.1	5,160	-0.12%
2023/12/07	1.6	81.33	6	81.58	81.10	-4.4	5,228	-0.08%
2023/12/06	0.1	80.80	13	81.20	81.30	-12.9	5,337	-0.24%
2023/12/05	0.4	79.98	0	0.00	80.80	0.4	5,343	0.01%
2023/12/04	3.3	80.71	1	80.80	80.90	2.3	5,339	0.04%
2023/12/01	0.1	81.00	5.2	81.24	81.30	-5.1	5,371	-0.10%
2023/11/30	0.3	80.87	0	0.00	81.20	0.3	5,375	0.01%
2023/11/29	0	0.00	3.2	81.50	81.70	-3.2	5,281	-0.06%
2023/11/28	0	80.70	1	80.70	81.10	-1	5,277	-0.02%
2023/11/27	0	0.00	2.1	80.80	80.80	-2.1	5,313	-0.04%
2023/11/24	0	0.00	1	80.80	80.80	-1	5,343	-0.02%
2023/11/22	0.2	80.90	2	80.85	81.00	-1.8	5,469	-0.03%
2023/11/21	0	0.00	8	81.68	81.90	-8	5,630	-0.14%
2023/11/20	2	80.95	1.1	80.88	81.10	0.9	5,878	0.02%
2023/11/17	0	80.31	3.1	80.14	80.80	-3	5,985	-0.05%
2023/11/16	1	79.90	7.2	79.84	80.00	-6.2	5,989	-0.10%
2023/11/15	2.5	79.82	2	79.90	80.00	0.5	6,078	0.01%
2023/11/14	1.1	79.19	16.1	79.12	79.50	-14.9	6,138	-0.24%
2023/11/13	1.1	77.32	1.2	77.80	77.90	-0.1	6,124	0.00%
2023/11/10	1	78.10	5	78.08	78.30	-4	6,225	-0.06%
2023/11/09	1	78.00	4.3	78.18	78.00	-3.3	6,305	-0.05%
2023/11/08	0	0.00	52	77.91	78.00	-52	6,356	-0.82%
2023/11/06	0	0.00	5	77.48	77.50	-5	6,614	-0.08%
2023/11/03	2.2	76.84	0	0.00	76.70	2.2	6,670	0.03%
2023/11/02	0	77.10	1.3	77.47	77.20	-1.3	6,767	-0.02%
2023/11/01	0	0.00	8.7	76.40	76.90	-8.7	6,838	-0.13%
2023/10/31	3.4	75.57	1	75.80	75.40	2.4	6,907	0.04%
2023/10/30	1.1	76.59	0.2	76.80	76.50	0.9	6,963	0.01%
2023/10/27	3	76.80	3	77.33	76.60	0	7,002	0.00%
2023/10/26	0	76.55	0	0.00	76.40	0	7,180	0.00%
2023/10/25	0	0.00	1.1	77.18	77.00	-1.1	7,240	-0.02%
2023/10/24	0.2	76.54	1	76.50	76.80	-0.8	7,382	-0.01%
2023/10/23	1.1	75.31	2	75.30	75.40	-0.9	7,533	-0.01%
2023/10/20	0.1	75.66	0.3	76.11	76.00	-0.2	7,910	0.00%
2023/10/19	2	76.35	0.4	77.05	76.60	1.6	8,293	0.02%
2023/10/18	0.2	76.64	1	76.50	76.90	-0.8	8,554	-0.01%
2023/10/17	12.2	77.79	2	78.75	77.00	10.2	8,891	0.11%
2023/10/16	0	77.70	0	0.00	77.60	0	9,690	0.00%
2023/10/13	0.2	78.38	0	0.00	77.90	0.2	11,707	0.00%
2023/10/12	2.2	78.49	5	78.46	78.90	-2.8	12,173	-0.02%
2023/10/11	0	0.00	8.5	78.27	78.10	-8.5	12,236	-0.07%
2023/10/06	5	77.30	5.2	77.65	77.60	-0.2	12,366	0.00%
2023/10/05	0	0.00	7	77.40	77.70	-7	12,401	-0.06%
2023/10/04	2	76.40	0	0.00	76.20	2	12,360	0.02%
2023/10/03	1	77.70	6	77.55	77.40	-5	12,355	-0.04%
2023/10/02	0.1	77.10	0	0.00	76.60	0.1	12,385	0.00%
2023/09/28	2.1	76.55	2	76.60	76.60	0.1	12,507	0.00%
2023/09/27	0	76.10	0	0.00	76.30	0	12,570	0.00%
2023/09/26	0.1	76.14	3	76.10	76.00	-2.9	12,860	-0.02%
2023/09/25	0.3	76.68	0	0.00	76.70	0.3	13,053	0.00%
2023/09/22	0	76.90	0	0.00	77.00	0	13,190	0.00%
2023/09/21	0	0.00	5	76.56	76.50	-5	13,295	-0.04%
2023/09/20	0	0.00	1	77.70	77.00	-1	13,295	-0.01%
2023/09/19	1	77.90	0	0.00	77.20	1	13,334	0.01%
2023/09/18	0	77.30	0	0.00	77.30	0	13,443	0.00%
2023/09/15	0.1	77.70	12.4	77.99	78.10	-12.3	13,460	-0.09%
2023/09/14	0	0.00	8.1	77.46	77.50	-8.1	13,389	-0.06%
2023/09/13	3	76.77	0.1	77.00	76.80	2.9	13,514	0.02%
2023/09/12	4	77.00	3.1	76.77	76.70	0.9	14,226	0.01%
2023/09/11	6.5	75.36	10	75.58	74.90	-3.5	14,315	-0.02%
2023/09/08	2	78.09	1	78.00	78.10	1	14,255	0.01%
2023/09/07	3.1	77.80	4	77.80	77.70	-1	14,309	-0.01%
2023/09/06	14	77.98	6	78.00	77.80	8	14,359	0.06%
2023/09/04	1.2	77.24	0	0.00	77.30	1.2	14,516	0.01%
2023/09/01	3.2	77.77	1.6	77.67	77.70	1.6	14,570	0.01%
2023/08/31	0.1	78.33	3	78.23	78.00	-2.9	14,595	-0.02%
2023/08/30	1	78.50	0.4	78.33	78.50	0.7	14,722	0.00%
2023/08/29	2	78.30	8.1	78.24	78.30	-6.1	14,915	-0.04%
2023/08/28	3.1	79.03	3.2	79.00	78.70	-0.1	14,904	0.00%
2023/08/25	14.2	79.17	7.3	79.05	78.90	6.9	14,987	0.05%
2023/08/24	16.2	80.00	20.2	79.88	80.10	-4	14,881	-0.03%
2023/08/23	7.1	77.85	9.3	78.53	78.70	-2.3	14,565	-0.02%
2023/08/22	12.1	77.43	10.1	77.76	77.80	2.1	14,486	0.01%
2023/08/21	5	77.26	5.1	76.65	76.70	-0.1	14,343	0.00%
2023/08/18	2.1	77.10	6	77.43	76.90	-4	14,225	-0.03%
2023/08/17	14.5	76.47	4.2	76.62	77.30	10.3	14,094	0.07%
2023/08/16	0	0.00	14.2	77.34	77.40	-14.2	13,978	-0.10%
2023/08/15	2.3	76.52	8	76.68	76.60	-5.7	13,908	-0.04%
2023/08/14	12.2	74.56	6	75.23	75.50	6.2	13,846	0.04%
2023/08/11	1.1	76.04	0.2	76.20	76.20	0.9	13,859	0.01%
2023/08/10	22.6	75.74	13	75.96	76.10	9.6	13,824	0.07%
2023/08/09	29.1	78.44	30.3	78.15	78.40	-1.2	13,609	-0.01%
2023/08/08	15.1	77.57	14.3	77.02	77.50	0.9	13,510	0.01%
2023/08/07	2.1	77.00	1.2	77.35	76.70	0.9	13,417	0.01%
2023/08/04	5.1	75.31	12	76.08	76.70	-6.9	13,310	-0.05%
2023/08/02	2.1	75.88	12.1	75.91	75.80	-9.9	13,195	-0.08%
2023/08/01	3.1	75.81	17	76.39	76.20	-13.9	13,033	-0.11%
2023/07/31	19.5	76.63	6.1	77.38	76.40	13.4	12,942	0.10%
2023/07/28	13.3	77.84	4.2	78.14	78.70	9.1	12,711	0.07%
2023/07/27	13.3	78.30	5.1	77.43	77.50	8.3	12,594	0.07%
2023/07/26	9.1	79.59	10.2	78.58	78.80	-1.1	12,450	-0.01%
2023/07/25	20	80.45	30.2	80.80	80.20	-10.2	12,303	-0.08%
2023/07/24	42.3	79.13	40	79.16	78.80	2.3	11,989	0.02%
2023/07/21	16.4	75.59	63	76.47	76.60	-46.6	11,653	-0.40%
2023/07/20	100	76.48	71	77.15	76.10	29	11,433	0.25%
2023/07/19	77	79.49	90.1	78.93	76.80	-13.1	11,091	-0.12%
2023/07/18	367.3	85.81	244.1	86.00	84.20	123.2	10,245	1.20%	大買/大賣/鉅額交易
2023/07/17	78	80.51	46.5	81.55	81.90	31.5	8,199	0.38%
2023/07/14	3	74.93	4.4	75.29	74.50	-1.4	7,719	-0.02%
2023/07/13	15	74.41	12.3	74.87	74.20	2.7	7,601	0.03%
2023/07/12	8.2	71.94	24.4	71.87	72.10	-16.2	7,436	-0.22%
2023/07/11	1.3	71.21	3	70.83	71.50	-1.7	7,381	-0.02%
2023/07/10	8.1	69.90	0	0.00	69.90	8.1	7,371	0.11%
2023/07/07	7.2	70.14	2.8	70.35	70.50	4.4	7,383	0.06%
2023/07/06	12	71.05	0.6	71.50	70.70	11.4	7,363	0.15%
2023/07/05	3.4	71.74	1.1	72.00	71.50	2.3	7,229	0.03%
2023/07/04	12.5	72.68	2.7	72.76	72.20	9.8	7,130	0.14%
2023/07/03	5.5	76.08	12	76.12	76.00	-6.5	6,909	-0.09%
2023/06/30	3.1	74.87	2	74.95	74.80	1.1	6,771	0.02%
2023/06/29	4.4	75.32	1	75.10	75.10	3.3	6,656	0.05%
2023/06/28	3	74.93	0	75.00	74.80	3	6,578	0.05%
2023/06/27	25.1	74.67	4.3	74.72	74.70	20.9	6,554	0.32%
2023/06/26	7.4	75.60	14.3	75.84	75.30	-7	6,478	-0.11%
2023/06/21	6.2	76.64	2	77.15	77.00	4.2	6,359	0.07%
2023/06/20	2.3	76.63	2.7	76.58	76.40	-0.4	6,345	-0.01%
2023/06/19	10.4	77.96	16.2	77.55	77.10	-5.8	6,266	-0.09%
2023/06/16	22.2	80.15	13.8	80.52	79.30	8.4	6,128	0.14%
2023/06/15	3.3	79.40	3.1	78.85	79.40	0.2	5,369	0.00%
2023/06/14	1.5	77.97	0	0.00	78.00	1.5	5,251	0.03%
2023/06/13	3	77.73	3	77.93	78.00	0	5,214	0.00%
2023/06/12	2.5	77.80	1.1	77.72	77.60	1.3	5,273	0.03%
2023/06/09	1.3	78.17	7	78.06	78.10	-5.8	5,217	-0.11%
2023/06/07	0	0.00	2.2	77.81	78.20	-2.2	5,067	-0.04%
2023/06/06	6	77.90	13.1	77.99	77.50	-7.1	4,999	-0.14%
2023/06/05	14.1	78.29	3	78.17	78.00	11.1	4,932	0.22%
2023/06/02	1	77.20	20.5	77.03	77.10	-19.5	4,767	-0.41%
2023/06/01	1	75.20	7.1	75.52	75.70	-6.1	4,541	-0.13%
2023/05/31	4	75.25	4.1	75.62	75.30	-0.1	4,480	0.00%
2023/05/30	0	0.00	6	75.00	75.00	-6	4,343	-0.14%
2023/05/29	2.2	74.79	1.4	74.57	74.70	0.8	4,292	0.02%
2023/05/26	3.2	74.32	10.3	73.96	74.50	-7.1	4,279	-0.17%
2023/05/25	0	0.00	1.7	73.52	73.60	-1.7	4,183	-0.04%
2023/05/24	0	0.00	14	73.38	73.50	-14	4,171	-0.34%
2023/05/23	4.1	73.20	7.1	73.15	73.10	-3.1	4,149	-0.07%
2023/05/22	1.2	73.03	12	73.27	73.40	-10.8	4,114	-0.26%
2023/05/19	0	0.00	3.1	72.84	73.20	-3.1	4,072	-0.08%
2023/05/18	1	72.10	16.3	72.43	72.40	-15.2	3,997	-0.38%
2023/05/17	3.1	71.57	11	72.09	72.30	-7.9	3,986	-0.20%
2023/05/16	1	71.30	2.1	71.06	71.30	-1.1	3,882	-0.03%
2023/05/15	0	0.00	1	69.80	70.20	-1	3,872	-0.03%
2023/05/12	4	69.80	7	70.00	69.70	-3	3,871	-0.08%
2023/05/11	1	70.80	0	0.00	70.70	1	3,826	0.03%
2023/05/08	0	0.00	1	70.30	70.30	-1	3,910	-0.03%
2023/05/05	0	0.00	0.2	70.00	70.10	-0.2	3,933	-0.01%
2023/05/04	0.1	70.00	0.1	70.00	70.20	0	3,961	0.00%
2023/05/03	2	70.10	0.2	70.30	70.20	1.8	3,972	0.05%
2023/05/02	0	70.20	3.6	70.20	70.50	-3.5	4,086	-0.09%
2023/04/28	0	0.00	16	70.00	70.00	-16	4,147	-0.39%
2023/04/27	1	69.50	3	70.00	69.60	-2	4,145	-0.05%
2023/04/26	2	69.35	4	69.65	69.70	-2	4,071	-0.05%
2023/04/25	0.1	68.90	3.2	70.01	69.00	-3.2	3,961	-0.08%
2023/04/24	0	69.70	1.6	69.79	69.70	-1.6	3,855	-0.04%
2023/04/21	0.1	69.84	0	69.80	70.10	0.1	3,774	0.00%
2023/04/20	1	69.90	0	0.00	70.10	1	3,709	0.03%
2023/04/19	1	70.10	0	0.00	70.20	1	3,723	0.03%
2023/04/18	0	0.00	1	70.10	70.10	-1	3,702	-0.03%
2023/04/17	0	70.20	1.1	70.48	70.70	-1	3,715	-0.03%
2023/04/14	1	69.81	2	70.20	70.20	-1	3,662	-0.03%
2023/04/13	0	70.40	0	0.00	70.30	0	3,653	0.00%
2023/04/12	1.1	70.33	3.1	70.66	70.60	-2	3,635	-0.05%
2023/04/11	0	0.00	1	70.30	70.40	-1	3,604	-0.03%
2023/04/10	0.3	69.92	0.1	69.80	69.90	0.2	3,573	0.00%
2023/04/07	0	0.00	0	70.20	70.40	0	3,558	0.00%
2023/04/06	1	69.70	0	0.00	70.50	1	3,537	0.03%
2023/03/31	6	70.03	1	69.70	69.70	5	3,480	0.14%
2023/03/30	1	69.80	1	69.90	69.90	0	3,647	0.00%
2023/03/29	1.1	69.77	2	69.80	69.90	-0.9	3,876	-0.02%
2023/03/28	0	0.00	7	69.70	69.50	-7	4,095	-0.17%
2023/03/27	0	0.00	0	69.80	69.90	0	4,367	0.00%
2023/03/24	1.1	69.70	1	69.80	69.90	0.1	4,654	0.00%
2023/03/23	0.3	69.57	2.6	69.72	69.80	-2.3	4,667	-0.05%
2023/03/22	5	69.00	0	69.40	69.40	5	4,691	0.11%
2023/03/21	0	0.00	7.1	69.21	69.30	-7.1	4,771	-0.15%
2023/03/20	0	68.00	1	68.10	68.40	-1	4,785	-0.02%
2023/03/17	0.1	67.90	3	68.03	67.90	-2.9	4,828	-0.06%
2023/03/16	0.1	66.60	3	67.07	67.40	-2.9	4,805	-0.06%
2023/03/15	10.4	67.00	2	66.70	66.60	8.4	4,826	0.17%
2023/03/14	0	0.00	1	69.10	69.00	-1	4,722	-0.02%
2023/03/13	0	0.00	2	68.80	69.40	-2	4,759	-0.04%
2023/03/10	0	69.20	0.2	68.80	69.00	-0.1	4,742	0.00%
2023/03/09	1	69.80	1	69.50	69.80	0	4,780	0.00%
2023/03/08	1	69.40	0	69.70	69.80	1	4,829	0.02%
2023/03/07	0	0.00	1.2	69.08	69.90	-1.2	4,838	-0.03%
2023/03/06	0	0.00	3	68.90	69.00	-3	4,816	-0.06%
2023/03/03	0	68.50	0	0.00	68.30	0	4,817	0.00%
2023/03/02	1	67.80	1	68.20	68.40	0	4,844	0.00%
2023/03/01	0	0.00	1	68.10	68.00	-1	4,827	-0.02%
2023/02/24	2	68.20	3.1	68.49	68.00	-1.1	4,830	-0.02%
2023/02/23	0.2	68.23	0	0.00	68.50	0.2	4,810	0.00%
2023/02/22	0.1	67.90	2.5	68.09	68.20	-2.3	4,832	-0.05%
2023/02/21	0	0.00	1.1	67.80	67.90	-1.1	4,846	-0.02%
2023/02/20	0.5	67.60	0	67.70	67.80	0.5	4,911	0.01%
2023/02/17	1.1	67.30	0	0.00	67.50	1.1	4,942	0.02%
2023/02/16	3	67.03	2	67.10	67.00	1	5,009	0.02%
2023/02/15	1	66.70	3	67.07	67.20	-2	5,110	-0.04%
2023/02/14	4.1	66.85	3	67.00	66.70	1.1	5,099	0.02%
2023/02/13	16.1	67.12	13	66.85	67.10	3.1	5,107	0.06%
2023/02/10	1	66.60	0	0.00	66.60	1	5,092	0.02%
2023/02/09	1	66.50	0	0.00	66.50	1	5,098	0.02%
2023/02/07	0.1	66.50	1	66.40	66.60	-0.9	5,177	-0.02%
2023/02/06	1.1	66.06	0.1	66.30	66.10	1	5,186	0.02%
2023/02/02	1.1	65.40	0	65.40	65.40	1.1	5,212	0.02%
2023/02/01	0	0.00	1	64.90	65.00	-1	5,234	-0.02%
2023/01/31	1	64.60	0	0.00	64.50	1	5,257	0.02%
2023/01/30	0	0.00	1.1	65.58	65.60	-1.1	5,172	-0.02%
2023/01/17	0.5	64.60	0	64.50	64.70	0.5	5,134	0.01%
2023/01/16	0.1	64.40	1.2	64.51	64.50	-1.1	5,159	-0.02%
2023/01/13	0	64.50	0	0.00	64.30	0	5,166	0.00%
2023/01/12	1	64.40	0	0.00	64.50	1	5,310	0.02%
2023/01/11	0.5	64.60	0	0.00	64.50	0.5	5,367	0.01%
2023/01/09	0	0.00	0	64.40	64.80	0	5,566	0.00%
2023/01/06	1	63.90	7.2	64.29	64.00	-6.2	5,574	-0.11%
2023/01/04	0	0.00	0.3	63.73	63.50	-0.3	5,611	0.00%
2023/01/03	0	0.00	4	63.50	63.70	-4	5,662	-0.07%
2022/12/30	6	63.60	6	63.70	63.50	0	5,676	0.00%
2022/12/29	0	63.40	0	0.00	63.80	0	5,728	0.00%
2022/12/28	4	63.30	5	63.52	63.80	-1	5,770	-0.02%
2022/12/27	2.1	63.69	2	63.60	63.60	0.1	5,809	0.00%
2022/12/26	0	63.70	0	0.00	63.80	0	5,856	0.00%
2022/12/23	0	0.00	1.1	64.18	64.20	-1.1	5,962	-0.02%
2022/12/21	0	63.30	1	63.70	63.70	-1	5,819	-0.02%
2022/12/20	0.2	63.21	0.1	63.26	63.60	0.1	5,618	0.00%
2022/12/19	2	62.40	2.4	62.84	63.80	-0.4	5,419	-0.01%
2022/12/16	3.1	62.08	3.3	62.82	64.00	-0.3	5,185	-0.01%
2022/12/15	1	63.00	5	63.10	63.50	-4	5,006	-0.08%
2022/12/14	0	0.00	0.2	63.23	63.30	-0.2	5,077	0.00%
2022/12/13	0.1	62.90	0	0.00	63.20	0.1	5,120	0.00%
2022/12/12	1	62.80	0	0.00	63.20	1	5,121	0.02%
2022/12/09	3	62.03	13.1	62.86	63.10	-10.1	5,270	-0.19%
2022/12/08	1.1	62.12	1.3	62.44	62.20	-0.2	5,305	0.00%
2022/12/07	0	62.94	3	63.40	63.00	-3	5,366	-0.06%
2022/12/06	0.3	62.80	1.3	62.85	63.80	-1	5,406	-0.02%
2022/12/05	0.2	62.40	2	62.45	63.50	-1.8	5,390	-0.03%
2022/12/02	1.1	61.98	0.6	61.70	61.90	0.5	5,361	0.01%
2022/12/01	3.1	62.00	1	61.80	61.70	2.1	5,372	0.04%
2022/11/30	1.1	60.73	6	61.33	62.00	-5	5,351	-0.09%
2022/11/29	1.1	60.98	2	60.40	61.50	-1	5,417	-0.02%
2022/11/28	7	60.47	3	60.50	60.70	4	5,446	0.07%
2022/11/25	0	0.00	1.6	60.19	60.20	-1.6	5,454	-0.03%
2022/11/24	0	0.00	2	60.00	60.20	-2	5,506	-0.04%
2022/11/23	1	59.01	1	59.30	59.20	0	5,519	0.00%
2022/11/22	1	59.01	2	59.20	59.30	-1	5,533	-0.02%
2022/11/21	2	59.36	3	59.50	59.40	-1	5,504	-0.02%
2022/11/18	1	59.40	1	59.70	60.30	0	5,487	0.00%
2022/11/17	0.3	59.92	0	0.00	60.30	0.3	5,470	0.00%
2022/11/16	0.2	60.33	2	60.45	60.40	-1.8	5,481	-0.03%
2022/11/15	1	60.69	0	0.00	60.60	1	5,468	0.02%
2022/11/14	1	60.10	1	59.80	60.40	0	5,454	0.00%
2022/11/11	1	59.90	12	59.92	60.00	-11	5,398	-0.20%
2022/11/10	1	58.70	1	58.60	58.70	0	5,312	0.00%
2022/11/09	1	58.30	1	58.50	58.40	0	5,356	0.00%
2022/11/08	0	0.00	5	57.98	58.10	-5	5,399	-0.09%
2022/11/07	3	57.47	1	57.50	57.70	2	5,423	0.04%
2022/11/04	1.1	56.13	0	0.00	56.90	1.1	5,440	0.02%
2022/11/03	3	56.43	0	0.00	56.40	3	5,432	0.06%
2022/11/02	2	57.75	0	0.00	57.50	2	5,429	0.04%
2022/10/31	0	0.00	1	58.80	59.00	-1	5,488	-0.02%
2022/10/28	0	0.00	2	57.10	56.70	-2	5,441	-0.04%
2022/10/27	1	56.70	0	0.00	56.70	1	5,454	0.02%
2022/10/25	0	56.40	0	0.00	56.20	0	5,495	0.00%
2022/10/24	1.2	56.38	2	56.65	56.90	-0.8	5,554	-0.01%
2022/10/21	1	55.80	0.6	56.30	56.00	0.5	5,546	0.01%
2022/10/20	1.4	55.09	7	55.56	55.90	-5.6	5,525	-0.10%
2022/10/19	3	57.07	3	57.03	56.70	0	5,397	0.00%
2022/10/18	3.1	56.60	0	0.00	56.60	3.1	5,355	0.06%
2022/10/17	1	57.00	2	57.55	57.60	-1	5,312	-0.02%
2022/10/14	2	57.75	2	57.65	57.30	0	5,331	0.00%
2022/10/13	1	56.61	0	0.00	57.20	1	5,384	0.02%
2022/10/12	1	57.30	4.2	57.32	57.30	-3.2	5,438	-0.06%
2022/10/11	1	57.11	0	0.00	57.30	1	5,491	0.02%
2022/10/07	3.1	58.31	0	0.00	58.20	3.1	5,426	0.06%
2022/10/06	0.2	59.00	0	0.00	59.00	0.2	5,460	0.00%
2022/10/05	0.3	59.56	0	0.00	59.30	0.3	5,456	0.01%
2022/10/04	0	0.00	2	59.10	59.10	-2	5,430	-0.04%
2022/10/03	1.1	57.33	0	0.00	57.50	1.1	5,383	0.02%
2022/09/30	0.2	58.69	1	58.10	58.50	-0.8	5,397	-0.02%
2022/09/29	3.1	59.20	3	59.07	59.20	0.1	5,353	0.00%
2022/09/28	1.2	59.50	1	59.20	59.20	0.2	5,353	0.00%
2022/09/27	2.9	59.79	5	59.60	59.50	-2.1	5,346	-0.04%
2022/09/26	0.1	59.93	1	60.00	59.30	-0.9	5,384	-0.02%
2022/09/23	4.1	60.54	1	60.50	60.40	3.1	5,451	0.06%
2022/09/22	10.4	61.54	4	61.48	61.50	6.4	5,844	0.11%
2022/09/21	2.1	62.86	7	64.00	63.10	-4.9	5,881	-0.08%
2022/09/20	0	63.80	0	0.00	63.70	0	5,815	0.00%
2022/09/19	0.1	63.50	0	0.00	63.10	0.1	5,783	0.00%
2022/09/16	2.1	62.98	0	0.00	63.50	2.1	5,743	0.04%
2022/09/15	0.1	64.20	1	63.90	63.70	-1	5,614	-0.02%
2022/09/14	5	63.68	0	0.00	63.40	5	5,603	0.09%
2022/09/13	0	0.00	5.2	64.85	65.50	-5.2	5,593	-0.09%
2022/09/12	2	64.00	1	63.90	63.90	1	5,592	0.02%
2022/09/08	2	63.80	1	63.70	63.70	1	5,677	0.02%
2022/09/07	1	63.50	1.1	64.39	64.40	-0.1	5,696	0.00%
2022/09/06	0	0.00	10	64.60	64.50	-10	5,681	-0.18%
2022/09/05	0.1	64.70	14	64.26	64.50	-13.9	5,657	-0.25%
2022/09/02	3.1	62.25	11	62.33	62.10	-7.9	5,585	-0.14%
2022/09/01	4.1	62.75	0	0.00	63.10	4.1	5,556	0.07%
2022/08/31	12	63.80	1	64.00	63.60	11	5,551	0.20%
2022/08/30	0	0.00	1	64.50	64.10	-1	5,518	-0.02%
2022/08/29	0	63.60	0	0.00	63.30	0	5,527	0.00%
2022/08/26	0	0.00	5	64.30	64.20	-5	5,538	-0.09%
2022/08/25	1	63.80	0.2	64.00	63.80	0.9	5,583	0.02%
2022/08/24	7	63.79	2	64.25	63.60	5	5,601	0.09%
2022/08/23	1.2	64.18	0	0.00	64.20	1.2	5,806	0.02%
2022/08/22	0.3	63.98	1.1	63.55	64.20	-0.8	5,821	-0.01%
2022/08/19	1	63.00	1	63.30	63.00	0	5,807	0.00%
2022/08/17	0	0.00	2	62.70	62.80	-2	5,857	-0.03%
2022/08/16	2.1	62.30	0	0.00	62.20	2.1	5,858	0.04%
2022/08/15	7	63.13	0.1	63.39	63.00	6.9	5,812	0.12%
2022/08/12	2.1	64.55	4	64.30	64.50	-1.9	5,768	-0.03%
2022/08/11	0	63.80	1	63.70	63.70	-1	5,763	-0.02%
2022/08/10	0	0.00	1	63.10	63.00	-1	5,813	-0.02%
2022/08/08	2.1	61.90	0.5	61.60	62.10	1.6	5,938	0.03%
2022/08/05	3.2	62.04	5	62.26	62.00	-1.8	6,189	-0.03%
2022/08/04	4.3	62.68	0	0.00	63.00	4.3	6,211	0.07%
2022/08/03	4	63.00	2.1	63.01	63.10	1.9	6,229	0.03%
2022/08/02	0.1	62.50	4	62.78	63.00	-3.9	6,251	-0.06%
2022/08/01	0	0.00	0.2	62.50	62.30	-0.2	6,214	0.00%
2022/07/29	0	62.50	0.5	62.60	62.20	-0.5	6,215	-0.01%
2022/07/28	4	61.95	2	61.90	62.30	2	6,139	0.03%
2022/07/27	0	0.00	6	61.42	61.60	-6	6,113	-0.10%
2022/07/26	0	60.80	0.2	61.20	60.80	-0.2	6,119	0.00%
2022/07/25	0	62.00	1.1	61.71	61.60	-1	6,160	-0.02%
2022/07/22	3.3	60.63	0.2	60.80	60.90	3.1	6,252	0.05%
2022/07/21	0	60.30	3	60.13	60.50	-3	6,216	-0.05%
2022/07/20	0	0.00	3.1	59.30	59.40	-3.1	6,235	-0.05%
2022/07/19	1.2	58.33	0	0.00	58.80	1.2	6,289	0.02%
2022/07/18	4	58.55	0	0.00	58.70	4	6,313	0.06%
2022/07/15	2	58.85	0	0.00	58.70	2	6,324	0.03%
2022/07/14	0	0.00	1.1	59.11	59.20	-1.1	6,450	-0.02%
2022/07/13	1	58.00	1	58.10	57.70	0	6,420	0.00%
2022/07/12	1	56.80	0	0.00	56.70	1	6,400	0.02%
2022/07/11	0.1	57.60	4	57.30	57.40	-3.9	6,416	-0.06%
2022/07/08	1	57.41	1	57.50	57.40	0	6,420	0.00%
2022/07/07	0	55.80	6	56.03	56.70	-6	6,437	-0.09%
2022/07/06	5.3	55.50	0	0.00	55.10	5.3	6,481	0.08%
2022/07/05	2.1	56.31	0	0.00	56.40	2.1	6,465	0.03%
2022/07/04	7.1	56.05	0	0.00	55.70	7.1	6,456	0.11%
2022/07/01	2.6	57.34	4	57.65	57.10	-1.4	6,479	-0.02%
2022/06/30	32.1	58.20	0	0.00	57.00	32.1	6,414	0.50%
2022/06/29	8.2	67.08	4	67.35	66.80	4.2	6,015	0.07%
2022/06/28	2	68.15	0	0.00	68.20	2	5,905	0.03%
2022/06/27	1.5	68.93	1.1	68.80	68.70	0.4	5,899	0.01%
2022/06/24	0	0.00	1	68.50	68.50	-1	5,877	-0.02%
2022/06/23	2	67.65	0	0.00	67.50	2	5,895	0.03%
2022/06/22	0	68.90	0	0.00	68.20	0	5,915	0.00%
2022/06/21	5	69.34	5.2	69.51	69.10	-0.2	6,024	0.00%
2022/06/20	1.2	68.10	0	0.00	68.30	1.2	6,034	0.02%
2022/06/17	2	68.95	4.5	69.03	69.90	-2.5	6,074	-0.04%
2022/06/16	1.1	69.45	5	69.66	68.80	-3.9	6,000	-0.06%
2022/06/15	1	68.90	4	69.20	68.80	-3	6,342	-0.05%
2022/06/14	0.1	68.60	0	0.00	68.60	0.1	6,481	0.00%
2022/06/13	1.1	68.11	0	0.00	68.70	1.1	6,625	0.02%
2022/06/10	0.1	68.98	0	0.00	68.70	0.1	6,724	0.00%
2022/06/09	0.1	69.50	2	69.60	69.40	-1.9	6,904	-0.03%
2022/06/08	0	0.00	2	69.70	69.20	-2	7,116	-0.03%
2022/06/02	0	69.00	1	69.00	68.90	-1	7,250	-0.01%
2022/06/01	1.5	69.33	15	69.30	69.20	-13.5	7,348	-0.18%
2022/05/31	0	0.00	1	68.80	69.60	-1	7,348	-0.01%
2022/05/30	3	67.77	0	68.00	68.30	3	7,147	0.04%
2022/05/27	0	0.00	2	67.00	67.00	-2	7,128	-0.03%
2022/05/26	5	66.12	0	0.00	65.90	5	7,201	0.07%
2022/05/25	1	66.10	1.1	65.90	65.90	-0.1	7,231	0.00%
2022/05/24	5	65.10	0	0.00	64.90	5	7,279	0.07%
2022/05/23	1	65.10	0	0.00	65.30	1	7,278	0.01%
2022/05/20	2	65.50	8	65.71	65.30	-6	7,296	-0.08%
2022/05/19	3.1	64.77	0	0.00	64.70	3.1	7,274	0.04%
2022/05/18	5.2	65.11	1	65.20	65.20	4.2	7,214	0.06%
2022/05/17	13.3	64.87	0	0.00	64.50	13.3	7,177	0.19%
2022/05/16	2	64.50	1.5	64.60	64.20	0.5	7,123	0.01%
2022/05/13	19.1	65.08	5	64.52	64.60	14.1	7,048	0.20%
2022/05/12	7.1	68.09	0	68.20	67.70	7.1	6,802	0.10%
2022/05/11	1.1	68.81	0	0.00	68.50	1.1	6,716	0.02%
2022/05/10	0.1	69.59	1.1	69.53	69.70	-1	6,755	-0.02%
2022/05/09	0.2	69.69	0.2	69.80	69.40	0.1	6,795	0.00%
2022/05/06	2	70.10	0	0.00	70.60	2	6,771	0.03%
2022/05/05	0	0.00	1.3	70.92	70.90	-1.3	6,821	-0.02%
2022/05/04	1	70.50	0	0.00	70.50	1	6,845	0.01%
2022/05/03	1.2	70.22	1	70.30	70.40	0.2	6,908	0.00%
2022/04/29	0	0.00	2	70.30	70.30	-2	6,988	-0.03%
2022/04/28	2.1	69.01	1	69.10	69.40	1.1	7,031	0.02%
2022/04/27	3.5	70.06	2	69.70	69.90	1.5	6,982	0.02%
2022/04/26	2	71.35	5	71.30	71.30	-3	7,134	-0.04%
2022/04/25	2	70.40	8.1	70.37	70.50	-6.1	7,315	-0.08%
2022/04/22	1.4	71.19	1.2	71.76	72.00	0.2	7,200	0.00%
2022/04/21	1.1	71.42	0.1	71.60	71.90	1	7,147	0.01%
2022/04/20	0	71.30	0	0.00	70.70	0	7,091	0.00%
2022/04/19	3	70.20	0.1	70.50	70.00	2.9	6,993	0.04%
2022/04/18	14	70.21	4	70.50	70.50	10	7,016	0.14%
2022/04/15	1.2	70.35	9	70.31	70.30	-7.8	7,000	-0.11%
2022/04/13	1	71.00	1	71.30	71.50	0	7,074	0.00%
2022/04/12	0.1	71.14	2.1	71.50	71.00	-2	7,071	-0.03%
2022/04/11	1	70.71	4	70.90	70.80	-3	7,046	-0.04%
2022/04/08	0	0.00	1	71.60	71.60	-1	7,041	-0.01%
2022/04/07	6	71.00	2	71.15	71.10	4	7,028	0.06%
2022/04/01	1	71.80	0.1	72.30	72.50	0.9	6,933	0.01%
2022/03/31	3	72.03	0	0.00	72.40	3	6,919	0.04%
2022/03/30	0.1	72.60	2.1	72.71	72.70	-2	6,873	-0.03%
2022/03/29	0	0.00	2	72.75	72.80	-2	6,864	-0.03%
2022/03/28	0.1	72.50	0	0.00	72.80	0.1	6,831	0.00%
2022/03/25	1	73.40	1	73.40	73.60	0	6,816	0.00%
2022/03/24	6.1	73.35	8	73.29	73.60	-1.9	6,793	-0.03%
2022/03/23	0	0.00	1	73.00	73.00	-1	6,702	-0.01%
2022/03/22	1	71.80	2.2	72.74	72.80	-1.2	6,628	-0.02%
2022/03/21	2	72.05	2.6	72.12	71.90	-0.6	6,518	-0.01%
2022/03/18	0	0.00	0	72.60	72.80	0	6,492	0.00%
2022/03/17	3	72.37	3	72.67	72.90	0	6,112	0.00%
2022/03/16	4.2	71.74	8.4	71.98	72.10	-4.2	5,956	-0.07%
2022/03/15	1.2	71.02	2	70.90	71.60	-0.8	5,852	-0.01%
2022/03/14	0.2	71.40	2	71.10	71.60	-1.8	5,755	-0.03%
2022/03/11	8.1	70.52	21	70.68	70.40	-12.9	5,584	-0.23%
2022/03/10	0	69.20	3	69.30	69.60	-3	5,413	-0.06%
2022/03/09	0	68.70	1	68.60	68.90	-1	5,413	-0.02%
2022/03/08	0	68.50	6	68.50	68.60	-6	5,452	-0.11%
2022/03/07	8.6	67.98	2.6	68.12	67.60	6	5,354	0.11%
2022/03/03	3	70.17	2	69.90	70.20	1	5,392	0.02%
2022/03/02	1.5	70.16	5.1	69.90	69.90	-3.6	5,409	-0.07%
2022/03/01	0	70.00	9.4	70.17	70.30	-9.4	5,422	-0.17%
2022/02/25	1	68.70	11.1	68.86	69.10	-10.1	5,328	-0.19%
2022/02/24	16.5	68.85	1	68.70	69.00	15.5	5,286	0.29%
2022/02/23	1.2	69.50	0	0.00	69.80	1.2	5,235	0.02%
2022/02/22	5.1	69.22	0.5	69.50	69.60	4.6	5,238	0.09%
2022/02/21	0	69.90	0	0.00	70.10	0	5,236	0.00%
2022/02/18	2	70.00	0	0.00	70.10	2	5,306	0.04%
2022/02/17	0	69.90	4	70.33	70.30	-4	5,349	-0.07%
2022/02/16	0	69.70	0	0.00	69.80	0	5,368	0.00%
2022/02/15	1.5	69.30	0	0.00	69.10	1.5	5,457	0.03%
2022/02/14	4.2	69.68	0.1	69.60	69.60	4.2	5,494	0.08%
2022/02/11	1	70.20	8	70.49	70.60	-7	5,513	-0.13%
2022/02/10	2.1	70.70	4	70.75	70.80	-1.9	5,540	-0.03%
2022/02/09	1	70.00	11.4	70.24	70.80	-10.4	5,515	-0.19%
2022/02/08	1.1	69.60	0	0.00	69.70	1.1	5,456	0.02%
2022/02/07	1.1	68.94	7	69.16	69.60	-6	5,471	-0.11%
2022/01/26	6.4	69.28	3	69.17	69.30	3.4	5,489	0.06%
2022/01/25	5	69.62	0	0.00	69.90	5	5,829	0.09%
2022/01/24	1	70.70	6	70.00	70.80	-5	5,792	-0.09%
2022/01/21	22	70.08	4.3	70.21	70.40	17.7	5,745	0.31%
2022/01/20	5.3	70.64	7	70.63	70.90	-1.7	5,651	-0.03%
2022/01/19	17	70.71	12.5	70.86	71.00	4.6	5,613	0.08%
2022/01/18	10	69.93	14.2	70.31	70.40	-4.1	5,451	-0.08%
2022/01/17	6.2	69.00	5.4	69.00	69.00	0.8	5,157	0.02%
2022/01/14	6	69.58	9	69.29	69.00	-3	5,171	-0.06%
2022/01/13	6	69.32	5	68.90	69.30	1	5,198	0.02%
2022/01/12	5.2	69.12	9	69.12	69.30	-3.8	5,218	-0.07%
2022/01/11	1.1	68.88	3	69.07	69.10	-1.9	5,242	-0.04%
2022/01/10	3.2	68.60	0.3	68.60	68.80	2.9	5,236	0.06%
2022/01/07	3	68.73	1.3	68.72	69.10	1.7	5,255	0.03%
2022/01/06	3	69.10	5	69.06	69.30	-2	5,247	-0.04%
2022/01/05	2	68.10	4.4	68.60	68.90	-2.4	5,207	-0.05%
2022/01/04	4	68.13	1.2	68.32	68.30	2.8	5,251	0.05%
2022/01/03	10	69.00	0	0.00	68.90	10	5,199	0.19%
2021/12/30	1	69.00	1.2	69.09	69.10	-0.2	5,216	0.00%
2021/12/29	1	69.30	6.1	69.30	69.30	-5.1	5,230	-0.10%
2021/12/28	0.2	69.10	9.5	69.08	69.40	-9.3	5,246	-0.18%
2021/12/27	0	68.70	5	68.80	69.00	-5	5,221	-0.10%
2021/12/24	1	68.70	2	68.70	68.70	-1	5,246	-0.02%
2021/12/23	0	68.50	1	68.70	68.70	-1	5,275	-0.02%
2021/12/22	0.2	68.45	2.3	68.50	68.50	-2.1	5,294	-0.04%
2021/12/21	2.2	68.78	7.1	68.64	68.70	-4.9	5,306	-0.09%
2021/12/20	0	68.00	6	68.00	68.50	-6	5,312	-0.11%
2021/12/17	1	68.18	2.1	68.14	68.20	-1.1	5,402	-0.02%
2021/12/16	0.1	67.80	3	67.87	67.90	-2.9	5,404	-0.05%
2021/12/15	0.1	67.40	0	0.00	67.70	0.1	5,462	0.00%
2021/12/14	3	67.47	5	67.48	67.50	-2	5,527	-0.04%
2021/12/13	2.1	67.61	2	67.65	67.40	0.1	5,502	0.00%
2021/12/10	2.2	67.81	3	67.93	67.90	-0.8	5,489	-0.01%
2021/12/09	2.2	67.71	2	67.80	68.00	0.2	5,482	0.00%
2021/12/08	0.2	67.27	2	67.20	67.10	-1.9	5,438	-0.03%
2021/12/07	0.2	67.00	0.1	67.10	66.80	0.1	5,387	0.00%
2021/12/06	1	66.80	0	0.00	66.90	1	5,381	0.02%
2021/12/03	0.3	66.57	1.6	66.66	66.40	-1.3	5,382	-0.02%
2021/12/02	2.2	66.38	0	0.00	66.40	2.2	5,331	0.04%
2021/12/01	0.4	67.00	3	66.50	66.90	-2.7	5,259	-0.05%
2021/11/30	9.2	66.91	1	67.00	66.60	8.2	5,250	0.16%
2021/11/29	2.1	66.78	6	67.08	67.00	-3.9	5,112	-0.08%
2021/11/26	0.6	67.62	1	67.80	67.30	-0.4	5,111	-0.01%
2021/11/25	0.3	67.96	3	68.00	67.80	-2.7	5,201	-0.05%
2021/11/24	0	68.10	0	0.00	68.10	0	5,184	0.00%
2021/11/23	0	0.00	0.3	68.26	68.30	-0.3	5,190	-0.01%
2021/11/22	0.1	68.01	1.2	68.08	68.20	-1.1	5,195	-0.02%
2021/11/19	1	68.30	0	0.00	68.10	1	5,249	0.02%
2021/11/18	2	68.20	0	0.00	68.30	2	5,245	0.04%
2021/11/17	11	68.65	1	68.10	68.00	10	5,224	0.19%
2021/11/16	0	0.00	1	68.40	68.40	-1	5,203	-0.02%
2021/11/15	1	68.00	2	67.95	68.00	-1	5,251	-0.02%
2021/11/12	2.3	67.28	1.1	67.40	67.70	1.2	5,276	0.02%
2021/11/11	4.6	67.76	0	0.00	67.90	4.6	5,244	0.09%
2021/11/10	2	68.40	0.2	68.50	68.40	1.8	5,304	0.03%
2021/11/09	4.1	68.47	3.8	68.35	69.00	0.3	5,375	0.01%
2021/11/08	4.1	68.33	1	68.30	68.50	3.1	5,461	0.06%
2021/11/05	0	0.00	4.3	68.71	69.00	-4.3	5,496	-0.08%
2021/11/04	3	69.50	6	69.30	69.30	-3	5,483	-0.05%
2021/11/03	9	69.46	4	69.45	69.50	5	5,504	0.09%
2021/11/02	14.2	69.76	31.2	70.02	69.30	-17	5,477	-0.31%
2021/11/01	0.2	67.80	0	0.00	68.10	0.2	5,329	0.00%
2021/10/29	0	67.73	1.2	67.70	68.00	-1.2	5,344	-0.02%
2021/10/28	0	67.70	2.2	67.79	67.90	-2.2	5,340	-0.04%
2021/10/27	2.1	67.41	0.1	67.53	67.70	2.1	5,372	0.04%
2021/10/26	1.5	67.56	2	67.70	67.90	-0.5	5,448	-0.01%
2021/10/25	0.1	67.20	0	0.00	67.10	0.1	5,456	0.00%
2021/10/22	0	67.40	2	67.25	67.40	-2	5,540	-0.04%
2021/10/21	2.1	67.61	0.2	67.80	67.40	1.9	5,629	0.03%
2021/10/20	2.1	68.00	2.4	67.96	67.80	-0.3	5,599	-0.01%
2021/10/19	0	0.00	5	68.02	67.90	-5	5,613	-0.09%
2021/10/18	0	0.00	0.4	67.80	67.80	-0.4	5,644	-0.01%
2021/10/15	0	0.00	5.2	67.51	67.70	-5.2	5,681	-0.09%
2021/10/14	3	67.53	11	67.85	67.40	-8	5,724	-0.14%
2021/10/13	2	67.70	1	67.70	67.80	1	5,744	0.02%
2021/10/12	5.2	67.56	10.1	67.45	67.70	-4.9	5,787	-0.08%
2021/10/08	5	67.04	5.3	67.00	66.80	-0.3	5,786	-0.01%
2021/10/07	0	0.00	4.9	67.12	66.80	-4.9	5,886	-0.08%
2021/10/06	0	0.00	0	66.40	66.50	0	6,001	0.00%
2021/10/05	1	66.40	6	65.97	66.40	-5	6,142	-0.08%
2021/10/04	6	66.55	4.4	66.40	66.10	1.6	6,293	0.03%
2021/10/01	1.4	66.02	2	65.90	66.00	-0.6	6,320	-0.01%
2021/09/30	3.3	66.44	0	0.00	67.00	3.3	6,337	0.05%
2021/09/29	7.1	65.56	9	65.58	65.80	-1.9	6,376	-0.03%
2021/09/28	2.1	66.71	1.2	66.47	66.50	0.9	6,517	0.01%
2021/09/27	8.5	67.08	10	67.23	67.20	-1.5	6,647	-0.02%
2021/09/24	2.1	67.45	12	67.20	67.10	-9.9	6,925	-0.14%
2021/09/23	3.2	65.80	2.1	66.01	66.10	1.1	7,370	0.01%
2021/09/22	0	65.40	3	64.57	65.60	-3	7,624	-0.04%
2021/09/17	0	65.10	10	65.12	64.70	-10	7,717	-0.13%
2021/09/16	1	64.90	0	0.00	64.90	1	7,809	0.01%
2021/09/15	0.5	64.93	3.5	64.90	64.60	-3	7,936	-0.04%
2021/09/14	8.1	64.84	0	0.00	64.50	8.1	8,037	0.10%
2021/09/13	10.3	64.88	9	64.99	65.20	1.3	8,176	0.02%
2021/09/10	0	64.80	1	64.70	65.00	-1	8,303	-0.01%
2021/09/09	1	64.01	0	0.00	64.20	1	8,495	0.01%
2021/09/08	3.2	64.42	0	0.00	64.40	3.2	8,506	0.04%
2021/09/07	2	64.85	1	65.10	65.10	1	8,576	0.01%
2021/09/06	1.1	65.33	0	0.00	65.30	1.1	8,622	0.01%
2021/09/03	2	65.00	0	0.00	65.30	2	8,711	0.02%
2021/09/02	1.1	64.53	1	64.70	64.50	0.1	8,730	0.00%
2021/09/01	3	65.03	0	0.00	64.90	3	8,760	0.03%
2021/08/31	1.2	64.87	1	65.10	64.80	0.2	8,750	0.00%
2021/08/30	2.3	64.44	0	0.00	64.60	2.3	8,683	0.03%
2021/08/27	1.1	64.62	1	64.50	64.70	0.1	8,706	0.00%
2021/08/26	0.1	64.72	2	64.70	64.60	-1.9	8,732	-0.02%
2021/08/25	5.5	64.38	0.2	64.50	64.30	5.3	8,778	0.06%
2021/08/24	0.1	65.00	2	65.00	64.90	-1.9	8,764	-0.02%
2021/08/23	0	0.00	2	64.50	64.50	-2	8,846	-0.02%
2021/08/20	3.2	64.57	0	0.00	64.20	3.2	8,974	0.04%
2021/08/19	3.4	64.07	11	64.40	64.50	-7.6	9,122	-0.08%
2021/08/18	10.2	63.95	0	0.00	64.10	10.2	9,144	0.11%
2021/08/17	10.5	64.17	2.3	64.24	64.50	8.2	9,221	0.09%
2021/08/16	9.7	64.68	12	64.63	64.50	-2.3	9,212	-0.03%
2021/08/13	18.5	65.96	31	66.12	65.70	-12.5	9,230	-0.14%
2021/08/12	12.2	66.82	1	67.00	66.60	11.2	9,300	0.12%
2021/08/11	2	67.70	1	68.10	67.80	1	9,333	0.01%
2021/08/10	0	67.63	4	67.85	68.00	-4	9,357	-0.04%
2021/08/09	3.1	67.61	0.2	67.81	67.50	2.9	9,527	0.03%
2021/08/06	4.1	68.40	3	68.30	68.30	1.1	9,564	0.01%
2021/08/05	38.8	68.58	16.9	68.55	68.80	21.9	9,788	0.22%
2021/08/04	1.1	67.01	2	67.05	67.20	-0.9	10,213	-0.01%
2021/08/03	6.3	66.88	8	67.18	67.10	-1.7	10,434	-0.02%
2021/08/02	3	66.90	1	67.00	67.10	2	10,492	0.02%
2021/07/30	3.1	67.01	2	67.10	67.30	1.1	10,571	0.01%
2021/07/29	2.1	67.42	1	67.40	67.60	1.1	10,767	0.01%
2021/07/28	5.4	67.44	0.4	67.73	67.80	5	10,891	0.05%
2021/07/27	1.7	67.60	3.1	67.64	68.00	-1.4	11,112	-0.01%
2021/07/26	11.3	66.86	0.2	67.20	66.90	11.1	11,257	0.10%
2021/07/23	5	66.86	0	0.00	66.80	5	11,392	0.04%
2021/07/22	10.8	67.09	2.1	67.49	67.10	8.7	11,465	0.08%
2021/07/21	10.2	67.01	1.1	66.92	67.20	9.2	11,550	0.08%
2021/07/20	10.6	67.27	2	67.25	67.20	8.6	11,656	0.07%
2021/07/19	7.2	67.54	1	67.90	67.90	6.2	11,774	0.05%
2021/07/16	4.2	67.88	2	67.90	68.00	2.2	12,296	0.02%
2021/07/15	5.4	68.06	4	67.83	67.90	1.4	12,418	0.01%
2021/07/14	4.5	67.59	9	67.62	67.80	-4.5	12,453	-0.04%
2021/07/13	8	67.91	6.8	67.85	68.00	1.2	12,488	0.01%
2021/07/12	12.5	66.95	1.2	67.25	66.90	11.3	12,472	0.09%
2021/07/09	12	67.64	4	67.58	67.60	8	12,388	0.06%
2021/07/08	2.3	68.19	6.1	68.45	68.10	-3.8	12,472	-0.03%
2021/07/07	15.3	68.08	0	0.00	68.30	15.3	12,569	0.12%
2021/07/06	8.7	68.27	0	0.00	68.30	8.7	12,718	0.07%
2021/07/05	19.3	68.17	1.4	68.06	68.70	17.9	12,813	0.14%
2021/07/02	17.2	67.92	1.1	68.02	68.00	16.1	12,858	0.13%
2021/07/01	53.4	68.41	1.2	68.46	68.30	52.2	12,921	0.40%
2021/06/30	41	68.89	3.1	69.08	68.80	38	12,878	0.29%
2021/06/29	4.1	73.73	6.4	73.83	73.70	-2.4	12,478	-0.02%
2021/06/28	5	74.04	8	73.95	74.00	-3	12,325	-0.02%
2021/06/25	4.4	74.58	0.7	74.67	74.50	3.6	12,356	0.03%
2021/06/24	1	74.80	9	74.78	74.50	-8	12,490	-0.06%
2021/06/22	1	74.50	15	74.77	74.30	-14	13,325	-0.10%
2021/06/21	10.2	73.89	14.3	73.93	74.40	-4.1	13,359	-0.03%
2021/06/18	10	74.50	11.2	74.44	74.70	-1.2	13,457	-0.01%
2021/06/17	2	73.80	2.3	73.78	74.00	-0.3	13,494	0.00%
2021/06/16	6.2	73.66	3	73.63	73.80	3.2	13,793	0.02%
2021/06/15	4	72.33	3	72.37	73.00	1	14,090	0.01%
2021/06/11	3.4	72.38	0	0.00	72.30	3.4	14,259	0.02%
2021/06/10	4	72.92	0	0.00	73.00	4	14,363	0.03%
2021/06/09	0.3	73.19	0	0.00	72.70	0.3	14,498	0.00%
2021/06/08	1.1	73.10	0	0.00	73.50	1.1	14,816	0.01%
2021/06/07	4.3	72.87	1	72.70	72.90	3.3	15,404	0.02%
2021/06/04	1	73.50	3	73.47	73.40	-2	15,470	-0.01%
2021/06/03	0	73.50	5.1	73.74	73.50	-5	15,584	-0.03%
2021/06/02	0	0.00	25	74.07	73.60	-25	15,739	-0.16%
2021/06/01	1.1	73.51	0.3	73.63	73.80	0.8	15,892	0.00%
2021/05/31	0	0.00	24	73.31	73.50	-24	15,999	-0.15%
2021/05/28	0	73.10	4	73.25	73.20	-4	16,099	-0.02%
2021/05/27	4	72.68	0.1	73.18	73.20	3.9	16,226	0.02%
2021/05/26	1	73.30	3.5	73.04	73.30	-2.5	16,505	-0.02%
2021/05/25	3	72.63	6.7	72.80	72.90	-3.7	16,687	-0.02%
2021/05/24	1	72.80	5.3	72.51	72.70	-4.3	16,815	-0.03%
2021/05/21	2.2	72.45	3	72.77	72.50	-0.9	16,964	-0.01%
2021/05/20	10	71.88	13.1	72.22	72.10	-3.1	17,089	-0.02%
2021/05/19	1	71.10	5.1	71.27	71.50	-4.1	17,153	-0.02%
2021/05/18	16	70.17	14	69.84	70.20	2	17,358	0.01%
2021/05/17	19.9	68.19	10.1	68.59	68.40	9.8	17,964	0.05%
2021/05/14	2.3	70.48	1	70.80	70.60	1.3	17,941	0.01%
2021/05/13	18.4	70.60	13.1	70.40	70.10	5.3	18,054	0.03%
2021/05/12	15.2	70.47	45.9	70.90	71.10	-30.7	17,959	-0.17%
2021/05/11	10.1	69.92	10.1	69.61	69.30	0	17,558	0.00%
2021/05/10	3.5	70.78	2	70.85	70.60	1.5	17,580	0.01%
2021/05/07	4	70.98	1	70.90	71.10	3	18,197	0.02%
2021/05/06	16	70.31	7.2	70.25	69.70	8.9	19,274	0.05%
2021/05/05	11.2	71.16	5	71.20	70.80	6.2	19,804	0.03%
2021/05/04	3.5	71.45	7.2	71.51	71.50	-3.7	20,037	-0.02%
2021/05/03	12.4	72.39	6	72.52	72.20	6.4	20,055	0.03%
2021/04/29	0	0.00	3.3	73.86	73.60	-3.3	20,347	-0.02%
2021/04/28	11.1	73.59	8	73.69	73.60	3.1	20,672	0.01%
2021/04/27	0.2	73.26	7.4	73.21	73.30	-7.2	21,355	-0.03%
2021/04/26	9	73.66	4.3	73.53	73.60	4.7	21,679	0.02%
2021/04/23	7.1	73.89	8	74.15	73.90	-0.9	22,419	0.00%
2021/04/22	24.2	74.80	149.9	74.56	74.10	-125.6	24,604	-0.51%	大賣/鉅額交易
2021/04/21	2.2	73.95	14.2	74.08	74.30	-12.1	25,484	-0.05%
2021/04/20	14.1	73.64	6	73.68	74.00	8.1	26,144	0.03%
2021/04/19	10	73.62	6	73.73	73.80	4	26,288	0.02%
2021/04/16	4	73.40	3	73.37	73.50	1	26,368	0.00%
2021/04/15	4.1	73.03	5	73.08	73.00	-1	26,429	0.00%
2021/04/14	5.1	72.64	18.1	72.34	73.20	-13	26,434	-0.05%
2021/04/13	5.3	72.81	7	72.86	72.50	-1.7	26,365	-0.01%
2021/04/12	13.5	72.85	7.2	72.86	72.70	6.2	26,479	0.02%
2021/04/09	14.2	73.61	7.2	73.46	73.30	7	26,461	0.03%
2021/04/08	7.2	73.66	16.1	73.67	73.60	-8.9	26,327	-0.03%
2021/04/07	6.6	72.68	5	72.72	72.80	1.6	26,181	0.01%
2021/04/06	18.7	73.31	12	73.57	73.00	6.7	26,030	0.03%
2021/04/01	2.3	73.50	3	74.07	73.50	-0.8	25,829	0.00%
2021/03/31	6.1	73.80	4	73.95	74.10	2.1	25,726	0.01%
2021/03/30	2.6	73.44	1.3	73.62	73.70	1.3	25,623	0.01%
2021/03/29	22.6	73.67	6.1	73.36	73.60	16.5	25,510	0.06%
2021/03/26	149.3	73.83	26	73.79	73.80	123.3	25,357	0.49%	大買/鉅額交易
2021/03/25	3.3	75.50	8.1	74.93	75.70	-4.8	24,820	-0.02%
2021/03/24	3.9	74.33	8.3	74.34	74.20	-4.4	24,692	-0.02%
2021/03/23	3.3	73.74	10.1	73.75	74.00	-6.8	24,594	-0.03%
2021/03/22	21.2	74.08	19	74.05	74.00	2.2	24,491	0.01%
2021/03/19	18.2	74.34	5.4	74.63	75.00	12.8	24,545	0.05%
2021/03/18	7	74.20	12.6	74.10	74.30	-5.6	24,358	-0.02%
2021/03/17	14.1	72.39	11	72.11	72.30	3.1	24,366	0.01%
2021/03/16	8.2	71.76	5	71.82	71.50	3.1	24,370	0.01%
2021/03/15	23.5	71.05	8	71.04	71.50	15.5	24,405	0.06%
2021/03/12	20.5	71.39	3.6	71.38	71.40	16.9	24,426	0.07%
2021/03/11	33	71.38	16.3	71.33	72.00	16.7	24,483	0.07%
2021/03/10	6.1	74.07	5	74.24	73.90	1.1	23,998	0.00%
2021/03/09	6.2	72.80	9.9	73.07	72.80	-3.7	23,975	-0.02%
2021/03/08	6.1	73.54	3	73.33	73.20	3.1	23,979	0.01%
2021/03/05	7.3	73.66	0.3	74.40	73.50	7	23,936	0.03%
2021/03/04	35.2	74.69	0.2	74.63	74.30	35	23,982	0.15%
2021/03/03	3.2	75.10	8.1	74.66	75.50	-4.9	23,918	-0.02%
2021/03/02	25.8	74.18	1.1	74.12	73.90	24.7	23,861	0.10%
2021/02/26	35.8	74.86	4	74.90	74.60	31.8	23,754	0.13%
2021/02/25	9.4	76.14	3.2	76.29	75.90	6.2	23,456	0.03%
2021/02/24	19.3	76.20	12.1	75.97	76.00	7.2	23,325	0.03%
2021/02/23	16.5	75.11	4	75.05	75.10	12.5	23,270	0.05%
2021/02/22	10.2	75.91	10.1	76.04	75.80	0.1	23,118	0.00%
2021/02/19	23.2	75.85	9	75.83	76.10	14.2	22,985	0.06%
2021/02/18	22.3	75.24	14	75.04	75.40	8.3	22,853	0.04%
2021/02/17	59.1	75.62	13	75.75	75.20	46.1	22,678	0.20%
2021/02/05	11	78.45	4	78.80	78.40	7	22,274	0.03%
2021/02/04	6	78.82	10	78.90	78.90	-4	22,157	-0.02%
2021/02/03	1	78.40	0	78.14	78.20	1	22,161	0.00%
2021/02/02	5	78.36	6	78.55	78.10	-1	22,341	0.00%
2021/02/01	3	78.00	10.9	77.97	78.00	-7.9	22,368	-0.04%
2021/01/29	38	81.01	43.4	80.61	78.40	-5.4	22,106	-0.02%
2021/01/28	59.2	82.03	72.9	81.94	81.50	-13.7	21,406	-0.06%
2021/01/27	38.5	80.61	38.1	80.78	81.10	0.4	20,213	0.00%
2021/01/26	20	78.59	11.3	78.37	77.70	8.8	19,412	0.05%
2021/01/25	14.1	77.72	9	77.77	78.00	5.1	19,027	0.03%
2021/01/22	15.1	76.62	47.1	76.99	77.60	-32	18,789	-0.17%
2021/01/21	26.2	77.58	21.1	77.50	77.00	5.1	18,280	0.03%
2021/01/20	39.7	76.92	67.2	76.23	76.00	-27.5	17,816	-0.15%
2021/01/19	43.4	78.91	18	78.99	79.00	25.4	17,029	0.15%
2021/01/18	74.8	79.34	55.1	79.14	79.00	19.7	16,570	0.12%
2021/01/15	176.4	81.63	116.3	81.84	80.40	60.2	15,678	0.38%	大買/大賣/
2021/01/14	38.1	75.36	56.3	76.32	77.90	-18.2	13,423	-0.14%
2021/01/13	65.2	70.27	29	70.18	70.90	36.2	12,034	0.30%
2021/01/12	12.1	67.55	4	67.78	67.50	8.1	11,175	0.07%
2021/01/11	7.1	66.91	8	66.91	67.30	-0.9	10,964	-0.01%
2021/01/08	6	67.28	3	67.60	67.40	3	10,765	0.03%
2021/01/07	2	66.70	0	0.00	66.80	2	10,613	0.02%
2021/01/06	6.4	66.83	2	66.95	66.70	4.4	10,633	0.04%
2021/01/05	10.2	66.97	3	67.07	66.80	7.1	10,501	0.07%
2021/01/04	3	67.60	2	68.10	68.00	1	10,269	0.01%
2020/12/31	2.4	67.22	0	0.00	67.30	2.4	10,070	0.02%
2020/12/30	1.1	66.81	4	66.88	67.50	-2.9	10,034	-0.03%
2020/12/29	7	67.51	2	67.45	67.10	5	9,957	0.05%
2020/12/28	0	0.00	2	68.15	68.00	-2	9,906	-0.02%
2020/12/25	3	67.33	5	67.86	67.80	-2	9,956	-0.02%
2020/12/24	2	66.60	1	66.60	66.80	1	9,924	0.01%
2020/12/23	1.2	66.67	3	66.27	66.80	-1.8	9,889	-0.02%
2020/12/22	5.1	66.47	2	66.60	66.20	3.1	9,905	0.03%
2020/12/21	33	66.16	8	65.95	66.20	25	9,896	0.25%
2020/12/18	3	67.30	0	0.00	66.70	3	9,762	0.03%
2020/12/17	1.1	67.72	3	67.70	67.90	-1.9	9,618	-0.02%
2020/12/16	0	0.00	1	68.20	68.50	-1	9,602	-0.01%
2020/12/15	9.1	68.01	5	67.84	67.30	4.1	9,669	0.04%
2020/12/14	11	70.48	12	70.05	69.60	-1	9,443	-0.01%
2020/12/11	26	70.55	35.4	70.12	69.90	-9.4	9,331	-0.10%
2020/12/10	1.1	69.03	2	69.15	69.40	-0.9	8,938	-0.01%
2020/12/09	5	69.24	1.1	69.09	69.40	4	8,781	0.04%
2020/12/08	8	68.51	9	68.50	68.40	-1	8,606	-0.01%
2020/12/07	4.3	68.52	7.1	68.15	68.80	-2.8	8,455	-0.03%
2020/12/04	1	66.40	1	66.40	66.60	0	8,094	0.00%
2020/12/03	0.1	66.40	10	66.40	66.10	-10	8,018	-0.12%
2020/12/02	1	66.00	12.2	66.50	66.40	-11.2	7,971	-0.14%
2020/12/01	1	65.50	1	65.50	65.50	0	7,857	0.00%
2020/11/30	3	66.53	0	0.00	65.30	3	7,741	0.04%
2020/11/27	3.1	66.50	4	66.68	66.50	-0.9	7,551	-0.01%
2020/11/26	2	66.25	1.1	66.36	66.50	0.9	7,521	0.01%
2020/11/25	1	66.00	2	65.90	65.90	-1	7,510	-0.01%
2020/11/24	6	66.12	9	66.17	66.20	-3	7,477	-0.04%
2020/11/23	7.1	65.64	7	65.70	65.90	0.1	7,358	0.00%
2020/11/20	10	65.77	6	66.22	65.60	4	7,246	0.06%
2020/11/19	2	65.29	1	65.10	65.00	1	7,129	0.01%
2020/11/18	0	0.00	3	65.17	65.30	-3	7,205	-0.04%
2020/11/17	2.1	65.13	3	65.13	65.00	-0.9	7,243	-0.01%
2020/11/16	13.1	65.05	13	64.85	65.00	0.1	7,368	0.00%
2020/11/13	5	63.90	4	63.75	64.10	1	7,365	0.01%
2020/11/12	9	62.28	1	62.21	62.30	8	7,281	0.11%
2020/11/11	12	60.90	5	61.12	62.50	7	7,841	0.09%
2020/11/10	15	60.20	1	60.40	60.30	14	8,501	0.16%
2020/11/09	4	61.45	1	60.80	60.90	3	8,160	0.04%
2020/11/06	1	62.10	1	62.40	62.20	0	7,951	0.00%
2020/11/05	0	62.30	0	0.00	62.30	0	8,012	0.00%
2020/11/04	3	62.20	3	62.20	62.30	0	8,066	0.00%
2020/11/03	1	62.20	0	0.00	62.40	1	8,181	0.01%
2020/11/02	0	0.00	1	62.00	62.20	-1	8,331	-0.01%
2020/10/30	0.3	61.60	1	61.60	61.50	-0.8	8,537	-0.01%
2020/10/29	1	61.90	0	0.00	61.90	1	8,543	0.01%
2020/10/28	3.2	62.78	5	62.40	62.30	-1.8	8,639	-0.02%
2020/10/27	0	0.00	1	62.30	62.50	-1	8,706	-0.01%
2020/10/23	2	62.45	4	62.58	62.40	-2	8,830	-0.02%
2020/10/22	1	62.20	1	62.20	62.30	0	8,865	0.00%
2020/10/21	2	62.90	1	63.00	62.80	1	8,820	0.01%
2020/10/20	4	63.63	1	63.60	63.50	3	8,922	0.03%
2020/10/19	10	63.86	2	63.85	63.50	8	8,992	0.09%
2020/10/16	3	63.20	2	63.40	63.10	1	9,136	0.01%
2020/10/15	1	63.20	1	63.10	63.10	0	9,382	0.00%
2020/10/14	2	64.35	2	64.25	63.70	0	9,365	0.00%
2020/10/13	6	64.07	6	63.87	64.20	0	9,314	0.00%
2020/10/12	2	63.90	4	63.90	64.10	-2	9,380	-0.02%
2020/10/08	0	0.00	1	63.90	64.00	-1	9,392	-0.01%
2020/10/07	1	63.70	0	0.00	63.40	1	9,439	0.01%
2020/10/06	0	0.00	3	63.83	63.80	-3	9,513	-0.03%
2020/10/05	3	63.50	2	63.60	63.20	1	9,602	0.01%
2020/09/30	3	63.80	12	63.84	63.80	-9	9,703	-0.09%
2020/09/29	1	63.00	10	62.80	62.90	-9	9,763	-0.09%
2020/09/28	4	61.98	3	62.07	62.20	1	9,840	0.01%
2020/09/25	16	61.48	2	62.10	61.30	14	9,978	0.14%
2020/09/24	28	61.87	43	61.32	61.50	-15	10,068	-0.15%
2020/09/23	13	62.86	1	63.40	63.00	12	10,071	0.12%
2020/09/22	13	63.52	15	63.69	63.20	-2	10,826	-0.02%
2020/09/21	20	64.75	2	64.85	64.20	18	11,198	0.16%
2020/09/18	1	65.00	21	64.75	65.60	-20	11,465	-0.17%
2020/09/17	9	64.13	2	64.20	63.90	7	11,566	0.06%
2020/09/16	0	0.00	1	64.10	64.00	-1	11,769	-0.01%
2020/09/15	6	64.02	6	64.08	63.90	0	11,987	0.00%
2020/09/14	1	63.80	5	63.78	63.80	-4	12,033	-0.03%
2020/09/11	3	62.63	0	0.00	62.80	3	12,060	0.02%
2020/09/10	2	62.75	2	62.80	62.80	0	12,134	0.00%
2020/09/09	1	62.70	2	62.90	63.20	-1	12,278	-0.01%
2020/09/08	1	63.40	3	62.93	63.10	-2	12,530	-0.02%
2020/09/07	2	62.95	3	63.10	62.90	-1	12,889	-0.01%
2020/09/04	4	62.83	4	62.45	63.60	0	12,959	0.00%
2020/09/03	10	63.91	4	64.05	63.70	6	13,012	0.05%
2020/09/02	5	63.76	1	63.70	63.70	4	13,103	0.03%
2020/09/01	2	63.30	2	63.45	63.50	0	13,101	0.00%
2020/08/28	4	63.15	4	63.25	62.90	0	13,242	0.00%
2020/08/27	2	63.70	3	63.67	63.90	-1	13,210	-0.01%
2020/08/26	6	63.40	1	63.40	63.60	5	13,311	0.04%
2020/08/25	2	63.70	4	63.75	63.80	-2	13,476	-0.01%
2020/08/24	5	63.08	1	63.70	63.30	4	13,484	0.03%
2020/08/20	6	64.60	9	64.48	64.00	-3	13,352	-0.02%
2020/08/19	9	67.26	22	66.87	66.60	-13	13,179	-0.10%
2020/08/18	13	68.07	14	67.94	67.70	-1	13,092	-0.01%
2020/08/17	42	69.17	37	68.76	69.10	5	13,050	0.04%
2020/08/14	16.4	66.05	60	65.67	66.70	-43.6	12,536	-0.35%
2020/08/12	5	62.14	3	62.30	62.10	2	11,973	0.02%
2020/08/11	10	62.73	7	62.10	62.00	3	12,059	0.02%
2020/08/10	1	63.70	1	63.80	63.60	0	12,418	0.00%
2020/08/07	4	63.50	10	63.46	63.60	-6	12,421	-0.05%
2020/08/06	0	0.00	3	63.83	64.00	-3	12,425	-0.02%
2020/08/05	9	64.02	9	64.19	63.40	0	12,453	0.00%
2020/08/04	2	63.70	5.4	63.76	63.80	-3.4	12,389	-0.03%
2020/08/03	5.3	62.11	3	62.13	62.10	2.3	12,256	0.02%
2020/07/31	6	61.53	6	61.68	61.70	0	12,209	0.00%
2020/07/30	1	61.10	10	60.62	61.30	-9	12,140	-0.07%
2020/07/29	4	60.60	0	0.00	60.10	4	12,083	0.03%
2020/07/28	2	61.65	1	61.80	60.60	1	12,092	0.01%
2020/07/27	4	60.43	0	0.00	60.40	4	12,154	0.03%
2020/07/24	3	61.60	321	61.60	61.20	-318	12,241	-2.60%	大賣/鉅額交易
2020/07/23	23	61.96	55	62.21	62.20	-32	12,237	-0.26%
2020/07/22	5.4	61.93	2	62.00	61.90	3.4	12,201	0.03%
2020/07/21	18	61.31	5	61.08	61.20	13	12,219	0.11%
2020/07/20	14	61.84	9	61.98	61.50	5	12,115	0.04%
2020/07/17	0	0.00	2	64.05	64.00	-2	11,970	-0.02%
2020/07/16	3	64.30	4	64.35	64.10	-1	12,076	-0.01%
2020/07/15	7	64.06	0	0.00	63.90	7	12,107	0.06%
2020/07/14	24	64.72	6	64.62	64.70	18	12,193	0.15%
2020/07/13	6.1	64.64	6	64.37	64.80	0.1	12,260	0.00%
2020/07/10	8	63.96	3	64.00	63.70	5	12,339	0.04%
2020/07/09	6	64.83	4	64.90	64.80	2	12,411	0.02%
2020/07/08	7	65.09	4	65.15	65.10	3	12,351	0.02%
2020/07/07	7	65.94	2	65.50	65.60	5	12,272	0.04%
2020/07/06	11	66.55	15	66.63	66.50	-4	12,140	-0.03%
2020/07/03	102	65.75	2	65.90	66.10	100	12,122	0.82%	大買/
2020/07/02	5.5	65.02	13	65.05	65.30	-7.5	12,087	-0.06%
2020/07/01	11	64.50	2.9	64.62	64.50	8.1	12,103	0.07%
2020/06/30	307	64.82	8	64.20	64.00	299	12,039	2.48%	大買/鉅額交易
2020/06/29	15	70.01	253	69.90	69.80	-238	11,418	-2.08%	大賣/鉅額交易
2020/06/24	3	70.03	6	70.27	70.10	-3	11,148	-0.03%
2020/06/23	7	70.21	2	70.30	70.00	5	11,187	0.04%
2020/06/22	1	70.20	10	70.14	70.10	-9	10,980	-0.08%
2020/06/19	1	68.30	4	69.05	68.80	-3	10,829	-0.03%
2020/06/18	0	0.00	1	68.70	68.90	-1	10,687	-0.01%
2020/06/17	3	68.27	0	0.00	68.60	3	10,682	0.03%
2020/06/16	2	68.80	2	68.70	68.60	0	10,759	0.00%
2020/06/15	7	68.70	4	69.00	67.80	3	10,819	0.03%
2020/06/12	6	67.93	16	68.14	69.10	-10	10,733	-0.09%
2020/06/11	10	68.20	9	69.44	67.80	1	10,583	0.01%
2020/06/10	1	66.80	8	66.88	67.00	-7	10,270	-0.07%
2020/06/09	2	66.35	2	66.40	66.00	0	10,382	0.00%
2020/06/08	2	66.85	1	66.90	66.80	1	10,395	0.01%
2020/06/05	4	66.08	0	0.00	66.30	4	10,372	0.04%
2020/06/04	3	66.43	34	66.67	66.40	-31	10,458	-0.30%
2020/06/03	3	66.07	7.3	66.14	66.10	-4.3	10,478	-0.04%
2020/06/02	2	65.10	7	64.97	65.10	-5	10,380	-0.05%
2020/06/01	29	64.23	7	64.40	64.20	22	10,357	0.21%
2020/05/29	0	0.00	3	62.43	64.50	-3	10,339	-0.03%
2020/05/28	6	61.73	2	61.75	61.50	4	10,282	0.04%
2020/05/27	0	0.00	4	62.35	62.00	-4	10,402	-0.04%
2020/05/26	3	62.10	0	0.00	62.00	3	10,471	0.03%
2020/05/25	3	60.83	3	61.13	61.50	0	10,386	0.00%
2020/05/22	7	60.51	0	0.00	60.70	7	10,385	0.07%
2020/05/21	14	60.93	0	0.00	60.60	14	10,324	0.14%
2020/05/20	2	61.15	1	61.30	61.00	1	10,203	0.01%
2020/05/19	10	61.81	11	61.25	61.10	-1	10,136	-0.01%
2020/05/18	9	62.78	1	62.80	63.00	8	9,912	0.08%
2020/05/15	115	62.16	14	62.76	62.60	101	9,872	1.02%	大買/鉅額交易
2020/05/14	3	65.83	2	66.00	66.00	1	9,435	0.01%
2020/05/13	2	66.40	1	66.30	66.50	1	9,364	0.01%
2020/05/12	0.2	66.00	0	0.00	66.00	0.2	9,318	0.00%
2020/05/11	0	0.00	1	66.80	66.90	-1	9,223	-0.01%
2020/05/08	1	66.00	3	66.00	66.30	-2	9,157	-0.02%
2020/05/07	4	65.25	0	0.00	65.30	4	9,155	0.04%
2020/05/06	1	64.80	0	0.00	65.00	1	9,143	0.01%
2020/05/04	0	0.00	200	64.95	64.90	-200	9,171	-2.18%	大賣/鉅額交易
2020/04/30	151	65.90	100	66.01	66.10	51	9,167	0.56%	大買/
2020/04/29	1	66.00	20	66.05	65.50	-19	9,145	-0.21%
2020/04/28	0	0.00	160	65.74	65.90	-160	9,085	-1.76%	大賣/鉅額交易
2020/04/27	0	0.00	23	65.90	65.40	-23	9,228	-0.25%
2020/04/24	202	64.87	2	64.70	64.70	200	9,151	2.19%	大買/鉅額交易
2020/04/22	0	0.00	1	63.10	63.10	-1	8,999	-0.01%
2020/04/21	3	63.63	64	63.28	63.20	-61	8,908	-0.68%
2020/04/17	4	65.43	2	65.70	65.10	2	8,824	0.02%
2020/04/16	8	64.30	0	0.00	65.00	8	8,673	0.09%
2020/04/15	2	64.25	29	64.84	64.80	-27	8,597	-0.31%
2020/04/14	161	63.58	11	63.27	63.70	150	8,529	1.76%	大買/鉅額交易
2020/04/13	171	62.24	0	0.00	62.00	171	8,480	2.02%	大買/鉅額交易
2020/04/09	2	61.50	1	61.90	61.80	1	8,497	0.01%
2020/04/08	12	61.89	9	62.69	62.50	3	8,461	0.04%
2020/04/07	1	62.70	2	62.20	61.80	-1	8,374	-0.01%
2020/04/06	0	61.60	5	61.00	61.60	-5	8,244	-0.06%
2020/04/01	1	58.00	2	58.60	58.40	-1	8,028	-0.01%
2020/03/31	59	59.85	34	60.22	58.00	25	7,929	0.32%
2020/03/30	4	58.83	3	59.10	59.30	1	7,705	0.01%
2020/03/27	6	60.42	11	60.21	60.10	-5	7,575	-0.07%
2020/03/26	2	55.80	2	54.90	55.10	0	7,245	0.00%
2020/03/25	11	55.03	2	54.50	54.90	9	7,265	0.12%
2020/03/24	0	0.00	1	51.90	51.90	-1	7,242	-0.01%
2020/03/23	5	49.67	3	49.60	48.20	2	7,341	0.03%
2020/03/20	1	50.00	0	0.00	51.80	1	7,335	0.01%
2020/03/19	0.4	48.10	0	0.00	48.10	0.4	7,245	0.01%
2020/03/18	2.2	50.72	0	0.00	50.30	2.2	7,137	0.03%
2020/03/17	4.4	51.14	4	51.23	50.70	0.4	7,143	0.01%
2020/03/16	0.1	53.00	1	53.50	52.60	-0.9	7,083	-0.01%
2020/03/13	0	0.00	3	56.30	55.30	-3	7,017	-0.04%
2020/03/12	2	57.20	6	57.62	56.80	-4	6,839	-0.06%
2020/03/10	1	60.60	1	60.70	60.30	0	6,727	0.00%
2020/03/06	1	61.30	0	0.00	61.30	1	6,580	0.02%
2020/03/05	2	62.45	1	62.50	62.90	1	6,605	0.02%
2020/03/04	14	62.00	5	62.00	61.60	9	6,685	0.13%
2020/03/03	5	61.20	0	0.00	61.00	5	6,584	0.08%
2020/03/02	5	60.50	2	60.45	60.30	3	6,503	0.05%
2020/02/27	0	0.00	1	62.80	62.70	-1	6,430	-0.02%
2020/02/25	1	64.00	1	64.20	64.70	0	6,416	0.00%
2020/02/21	2	65.60	2	65.20	65.50	0	6,652	0.00%
2020/02/19	0	0.00	1	66.40	66.70	-1	6,893	-0.01%
2020/02/18	1	64.70	26	65.94	66.00	-25	6,983	-0.36%
2020/02/17	1	65.40	1	65.70	65.80	0	7,238	0.00%
2020/02/13	1	65.60	1	65.50	65.40	0	8,226	0.00%
2020/02/12	1	65.00	2	65.15	65.30	-1	8,661	-0.01%
2020/02/11	11	64.91	1	64.90	65.50	10	9,655	0.10%
2020/02/06	1.1	66.33	1	66.00	66.60	0.1	9,648	0.00%
2020/02/05	2	65.00	0	0.00	64.80	2	9,685	0.02%
2020/01/31	5	64.60	1	64.80	63.60	4	9,843	0.04%
2020/01/30	7.3	62.84	1	63.50	62.80	6.3	9,970	0.06%
2020/01/20	2.2	68.22	1	68.10	68.00	1.2	9,796	0.01%
2020/01/17	5	68.00	0	0.00	67.90	5	9,809	0.05%
2020/01/16	0.1	67.90	0	0.00	68.00	0.1	9,812	0.00%
2020/01/14	1.3	69.31	0	0.00	69.10	1.3	9,932	0.01%
2020/01/13	2	69.05	0	0.00	69.20	2	9,978	0.02%
2020/01/07	1.3	67.92	0	0.00	68.30	1.3	10,325	0.01%
2020/01/03	3	68.63	3	68.67	68.20	0	10,280	0.00%
2020/01/02	1	68.20	0.2	68.30	68.60	0.8	10,267	0.01%
2019/12/26	1	69.10	0	0.00	69.20	1	10,324	0.01%
2019/12/25	0	0.00	1	69.10	69.30	-1	10,395	-0.01%
2019/12/20	1	70.20	1	70.30	70.10	0	10,393	0.00%
2019/12/19	4	70.38	2	70.40	70.20	2	10,340	0.02%
2019/12/18	0	0.00	6	70.60	71.10	-6	10,264	-0.06%
2019/12/17	0	0.00	2	69.45	69.80	-2	10,110	-0.02%
2019/12/16	2	68.70	4	69.60	68.70	-2	10,061	-0.02%
2019/12/13	4	68.35	2	68.65	68.80	2	10,081	0.02%
2019/12/12	1	69.50	1	69.50	69.00	0	10,022	0.00%
2019/12/06	0	0.00	20	69.40	69.00	-20	9,834	-0.20%
2019/12/05	4	68.92	1	69.10	68.80	3	9,812	0.03%
2019/12/04	2	68.90	0	0.00	69.00	2	9,768	0.02%
2019/12/03	0	0.00	1	68.60	69.10	-1	9,735	-0.01%
2019/12/02	0	0.00	4	67.28	67.50	-4	9,595	-0.04%
2019/11/29	24	67.94	1	68.00	68.00	23	9,533	0.24%
2019/11/28	0	0.00	1	69.40	69.50	-1	9,419	-0.01%
2019/11/27	0	0.00	1	69.70	69.70	-1	9,548	-0.01%
2019/11/26	2	70.50	0	0.00	70.20	2	9,489	0.02%
2019/11/25	1	69.80	5	69.66	69.90	-4	9,335	-0.04%
2019/11/22	0	70.70	2	70.60	70.80	-2	9,321	-0.02%
2019/11/21	4	70.25	5	70.50	71.30	-1	9,256	-0.01%
2019/11/20	2	71.15	4	71.18	71.00	-2	9,097	-0.02%
2019/11/19	9.5	70.54	14	70.53	70.70	-4.5	8,977	-0.05%
2019/11/18	4.3	69.95	3	70.10	70.00	1.3	8,747	0.01%
2019/11/15	6	69.72	6	69.77	69.80	0	8,659	0.00%
2019/11/14	16	70.04	15	70.20	70.00	1	8,545	0.01%
2019/11/13	25	69.43	38	69.84	70.00	-13	8,312	-0.16%
2019/11/12	50.2	67.78	56	67.85	68.60	-5.8	7,853	-0.07%
2019/11/11	43	67.26	19	67.04	66.70	24	7,394	0.32%
2019/11/08	100	65.36	129	66.16	67.30	-29	7,023	-0.41%	大賣/
2019/11/07	0	0.00	1	61.00	61.20	-1	6,158	-0.02%
2019/11/06	1	60.60	4	60.70	61.30	-3	6,163	-0.05%
2019/11/05	2	61.15	0	0.00	61.00	2	6,181	0.03%
2019/11/04	1	61.10	1	61.00	61.10	0	6,224	0.00%
2019/11/01	0	0.00	2	60.00	60.20	-2	6,196	-0.03%
2019/10/31	1	59.60	1	59.60	59.30	0	6,190	0.00%
2019/10/30	2	60.55	1	60.60	60.40	1	6,095	0.02%
2019/10/29	2	60.65	6	60.60	60.70	-4	6,217	-0.06%
2019/10/25	2	59.60	2	59.40	59.60	0	6,204	0.00%
2019/10/24	1	58.90	0	0.00	59.30	1	6,228	0.02%
2019/10/23	1	59.20	2	59.40	59.20	-1	6,267	-0.02%
2019/10/22	3	58.73	6	58.92	58.50	-3	6,216	-0.05%
2019/10/21	43	58.69	39.2	58.00	58.30	3.8	6,157	0.06%
2019/10/18	39	58.90	34	59.61	58.00	5	6,074	0.08%
2019/10/17	1	57.20	5	56.54	57.30	-4	5,714	-0.07%
2019/10/16	0	0.00	2	55.50	55.50	-2	5,511	-0.04%
2019/10/14	1	55.30	3	55.07	55.00	-2	5,583	-0.04%
2019/10/09	1.1	54.66	3	54.47	54.00	-1.9	5,533	-0.04%
2019/10/08	3	55.50	2	55.30	55.10	1	5,520	0.02%
2019/10/07	0	0.00	2	55.30	55.50	-2	5,520	-0.04%
2019/10/04	0	0.00	1.8	54.36	54.40	-1.8	5,464	-0.03%
2019/10/03	1	54.00	1	54.30	54.60	0	5,499	0.00%
2019/10/02	0	0.00	1	54.80	54.90	-1	5,516	-0.02%
2019/09/27	2	54.10	0	0.00	54.00	2	5,447	0.04%
2019/09/26	0	0.00	1	54.20	54.70	-1	5,459	-0.02%
2019/09/24	0.3	54.80	1	55.00	55.00	-0.7	5,499	-0.01%
2019/09/20	0	0.00	0.5	54.60	54.60	-0.5	5,506	-0.01%
2019/09/19	3	54.73	16	54.59	54.60	-13	5,456	-0.24%
2019/09/18	3.5	54.61	0	0.00	54.70	3.5	5,436	0.06%
2019/09/17	0	0.00	2	53.90	53.90	-2	5,345	-0.04%
2019/09/16	0	0.00	2	53.50	53.50	-2	5,421	-0.04%
2019/09/12	3	53.37	1	53.60	53.40	2	5,472	0.04%
2019/09/11	1	52.60	0	0.00	53.00	1	5,504	0.02%
2019/09/10	5	52.34	1	52.30	52.30	4	5,466	0.07%
2019/09/06	1	52.80	0	0.00	52.80	1	5,458	0.02%
2019/09/05	0	0.00	2	52.65	52.70	-2	5,431	-0.04%
2019/09/04	3	52.40	2.2	52.16	52.40	0.8	5,497	0.01%
2019/09/02	1	52.90	1	52.20	52.20	0	5,567	0.00%
2019/08/30	0	0.00	1	52.50	52.40	-1	5,581	-0.02%
2019/08/29	0	0.00	2	50.30	50.20	-2	5,415	-0.04%
2019/08/26	1	49.95	5	50.10	50.00	-4	5,427	-0.07%
2019/08/23	0.2	50.80	1	51.00	50.70	-0.8	5,469	-0.01%
2019/08/21	1	51.40	0	0.00	51.30	1	5,627	0.02%
2019/08/19	0	0.00	4	51.18	51.50	-4	5,590	-0.07%
2019/08/15	8	50.13	2	50.10	50.10	6	5,512	0.11%
2019/08/14	1	50.70	1	51.20	50.70	0	5,523	0.00%
2019/08/13	3	50.57	4	50.33	50.50	-1	5,505	-0.02%
2019/08/12	9	50.42	1	50.30	50.60	8	5,493	0.15%
2019/08/08	2	48.00	0	0.00	48.00	2	5,414	0.04%
2019/08/07	0.3	48.20	0	0.00	48.00	0.3	5,477	0.01%
2019/08/06	3	47.28	2	47.38	47.70	1	5,537	0.02%
2019/08/05	1	48.50	0	0.00	48.45	1	5,533	0.02%
2019/08/02	4.3	49.95	1	49.75	49.70	3.3	5,541	0.06%
2019/08/01	1	50.50	1	50.60	50.80	0	5,735	0.00%
2019/07/31	11	51.35	1	51.60	50.90	10	6,001	0.17%
2019/07/30	1.4	55.93	2	55.95	56.00	-0.6	5,782	-0.01%
2019/07/29	2.3	56.99	5	57.00	57.00	-2.7	5,768	-0.05%
2019/07/24	0	0.00	1	56.00	56.10	-1	5,675	-0.02%
2019/07/23	0	0.00	1	56.00	55.90	-1	5,669	-0.02%
2019/07/22	1	55.60	1	55.70	55.80	0	5,704	0.00%
2019/07/19	1	55.60	3	55.73	55.60	-2	5,719	-0.03%
2019/07/18	2	55.30	0	0.00	55.20	2	5,809	0.03%
2019/07/17	4	55.48	0	0.00	55.40	4	5,893	0.07%
2019/07/12	2	55.00	0	0.00	55.00	2	6,297	0.03%
2019/07/11	0	0.00	7	55.50	55.50	-7	6,804	-0.10%
2019/07/09	0.3	54.50	0	0.00	54.50	0.3	7,637	0.00%
2019/07/02	3	54.50	4	54.55	54.60	-1	7,808	-0.01%
2019/06/28	1	53.80	0	0.00	53.70	1	7,830	0.01%
2019/06/26	0	0.00	35	53.90	54.00	-35	7,916	-0.44%
2019/06/21	1	54.30	4	53.65	53.70	-3	8,018	-0.04%
2019/06/19	2	52.95	4	53.23	53.40	-2	7,889	-0.03%
2019/06/14	2	51.95	0	0.00	52.00	2	7,892	0.03%
2019/06/12	0	0.00	1	51.80	52.20	-1	8,383	-0.01%
2019/06/11	1	50.40	1	50.60	50.50	0	8,308	0.00%
2019/05/29	11	49.91	0	0.00	49.40	11	8,432	0.13%
2019/05/27	0	0.00	1	50.60	50.60	-1	8,375	-0.01%
2019/05/22	0	0.00	1	50.40	50.50	-1	8,627	-0.01%
2019/05/16	6	50.00	0	0.00	49.95	6	8,820	0.07%
2019/05/15	1	51.10	1	51.00	50.90	0	8,787	0.00%
2019/05/14	6	50.47	1	50.80	50.80	5	8,743	0.06%
2019/05/13	10	51.40	0	0.00	51.70	10	8,680	0.12%
2019/05/10	3	51.73	0	0.00	51.70	3	8,645	0.03%
2019/05/09	10	51.70	0	0.00	52.00	10	8,585	0.12%
2019/05/08	16	54.22	1.4	53.97	53.50	14.6	8,315	0.18%
2019/05/07	6	57.43	4	57.65	57.20	2	8,026	0.02%
2019/05/06	13	57.84	0	0.00	57.00	13	8,125	0.16%
2019/05/03	0	0.00	1	59.30	59.40	-1	7,979	-0.01%
2019/05/02	1	58.70	0	0.00	58.60	1	7,931	0.01%
2019/04/30	6	58.05	1	57.40	58.30	5	7,912	0.06%
2019/04/29	0.1	58.30	1	58.80	58.30	-0.9	7,847	-0.01%
2019/04/26	1	58.80	1	59.20	58.80	0	7,833	0.00%
2019/04/25	10	59.00	0	0.00	59.20	10	7,834	0.13%
2019/04/24	1	59.50	4	59.78	59.40	-3	7,862	-0.04%
2019/04/23	3	58.80	1	58.50	59.10	2	7,782	0.03%
2019/04/22	1	59.00	2	59.10	58.90	-1	7,733	-0.01%
2019/04/19	4	60.83	16	60.75	60.10	-12	7,713	-0.16%
2019/04/18	7	61.23	87.4	62.05	60.90	-80.4	7,671	-1.05%
2019/04/17	5.1	62.39	7	62.73	61.10	-1.9	7,539	-0.03%
2019/04/16	105	60.09	5	59.34	60.90	100	7,192	1.39%	大買/
2019/04/15	1	54.80	1	55.30	55.50	0	6,540	0.00%
2019/04/12	1	53.70	0	0.00	53.80	1	6,451	0.02%
2019/04/10	4	53.80	1	53.90	54.20	3	6,413	0.05%
2019/04/08	0.1	53.10	0	0.00	53.30	0.1	6,352	0.00%
2019/04/03	0	0.00	6	52.67	52.70	-6	6,299	-0.10%
2019/04/02	1	53.30	1	53.10	53.00	0	6,261	0.00%
2019/04/01	2.2	53.00	1	53.10	53.00	1.2	6,228	0.02%
2019/03/29	0	0.00	1	53.20	53.30	-1	6,099	-0.02%
2019/03/28	1	53.00	0	0.00	53.00	1	6,067	0.02%
2019/03/27	0	0.00	1	52.40	52.50	-1	6,037	-0.02%
2019/03/25	2	51.35	3	51.10	51.40	-1	5,977	-0.02%
2019/03/22	1	52.40	2	52.25	52.10	-1	5,960	-0.02%
2019/03/21	2	52.05	0.3	52.00	51.80	1.7	5,968	0.03%
2019/03/18	2	51.70	1	51.90	51.90	1	5,967	0.02%
2019/03/15	6	51.95	3	52.00	52.40	3	5,896	0.05%
2019/03/14	0	0.00	1	54.30	54.20	-1	5,474	-0.02%
2019/03/13	1	54.70	0	0.00	54.90	1	5,595	0.02%
2019/03/12	2.4	54.94	0	0.00	54.90	2.4	5,551	0.04%
2019/03/11	2	53.95	1	53.50	53.90	1	5,506	0.02%
2019/03/08	1	52.50	1	52.60	52.50	0	5,387	0.00%
2019/03/07	0.3	52.40	1	52.40	52.40	-0.7	5,432	-0.01%
2019/03/06	4	52.30	0	0.00	52.40	4	5,427	0.07%
2019/03/05	0.5	52.50	0	0.00	52.30	0.5	5,536	0.01%
2019/03/04	2	51.90	0	0.00	51.80	2	5,537	0.04%
2019/02/26	0.3	53.00	2	53.30	53.00	-1.8	5,490	-0.03%
2019/02/25	1	53.30	1.1	53.22	53.70	-0.1	5,416	0.00%
2019/02/22	2	53.00	4	52.68	52.90	-2	5,346	-0.04%
2019/02/21	8	52.58	4	52.60	52.50	4	5,238	0.08%
2019/02/19	1	51.30	2	51.70	51.50	-1	5,040	-0.02%
2019/02/18	2	51.60	1	51.50	51.20	1	5,006	0.02%
2019/02/13	2	50.85	2	51.00	50.70	0	5,154	0.00%
2019/02/12	3	50.83	6	50.65	51.00	-3	5,228	-0.06%
2019/02/11	4	51.58	0	0.00	51.00	4	5,259	0.08%
2019/01/30	0	0.00	2	51.85	51.80	-2	5,336	-0.04%
2019/01/29	1	50.80	2	51.25	51.40	-1	5,462	-0.02%
2019/01/28	3	51.60	2	51.20	51.50	1	5,462	0.02%
2019/01/25	0	0.00	2	50.90	51.00	-2	5,457	-0.04%
2019/01/23	0	0.00	1	48.55	48.60	-1	5,384	-0.02%
2019/01/22	2	49.00	1	49.00	49.00	1	5,401	0.02%
2019/01/17	1	48.50	0	0.00	48.60	1	5,541	0.02%
2019/01/16	1	48.85	0	0.00	48.90	1	5,539	0.02%
2019/01/15	3	48.78	0	0.00	48.90	3	5,593	0.05%
2019/01/14	0.3	48.15	0	0.00	48.15	0.3	5,570	0.00%
2019/01/11	1	48.40	0	0.00	48.10	1	5,548	0.02%
2019/01/10	1	48.15	0	0.00	48.50	1	5,474	0.02%
2019/01/08	10	47.30	9	47.56	47.40	1	5,403	0.02%
2019/01/07	0	0.00	1	48.50	48.50	-1	5,269	-0.02%
2019/01/04	2	48.60	1	48.60	48.50	1	5,286	0.02%
2018/12/27	1	50.10	0	0.00	50.40	1	5,535	0.02%
2018/12/26	1	49.90	0	0.00	49.70	1	5,629	0.02%
2018/12/24	1	49.50	0	0.00	50.60	1	5,738	0.02%
2018/12/22	0.3	50.00	0	0.00	49.95	0.3	5,790	0.00%
2018/12/21	3	50.08	0	0.00	50.40	3	5,986	0.05%
2018/12/20	1.3	50.24	0	0.00	49.90	1.3	6,148	0.02%
2018/12/19	3	50.80	0	0.00	50.90	3	6,290	0.05%
2018/12/18	1	50.90	0	0.00	50.70	1	6,314	0.02%
2018/12/14	5	50.50	0	0.00	50.70	5	6,565	0.08%
2018/12/12	1	51.20	9	51.37	51.20	-8	6,605	-0.12%
2018/12/10	0	0.00	2	49.75	49.80	-2	6,949	-0.03%
2018/12/07	1	51.20	1	50.70	50.80	0	6,982	0.00%
2018/12/06	1	51.60	0	0.00	50.10	1	7,050	0.01%
2018/12/03	0	0.00	2	54.15	54.10	-2	7,168	-0.03%
2018/11/28	0	0.00	2	53.10	53.00	-2	7,195	-0.03%
2018/11/23	0	0.00	1	50.00	49.70	-1	7,236	-0.01%
2018/11/15	0.2	50.80	0	0.00	50.30	0.2	7,281	0.00%
2018/11/13	5	49.04	0	0.00	51.20	5	7,356	0.07%
2018/11/12	0.2	51.50	1	51.10	51.10	-0.8	7,337	-0.01%
2018/11/09	4	51.00	0	0.00	52.20	4	7,313	0.05%
2018/11/08	0	0.00	1	51.80	51.90	-1	7,210	-0.01%
2018/11/07	3	51.67	2	51.10	51.30	1	7,148	0.01%
2018/11/06	0.3	52.10	4	52.60	51.90	-3.7	7,093	-0.05%
2018/11/05	0	0.00	1	54.50	54.40	-1	7,198	-0.01%
2018/11/02	2	55.00	2	55.35	55.40	0	7,214	0.00%
2018/10/30	0.3	54.50	0	0.00	54.40	0.3	7,357	0.00%
2018/10/29	1	56.80	1	55.30	55.30	0	7,450	0.00%
2018/10/23	1	54.50	0	0.00	54.00	1	7,746	0.01%
2018/10/22	1	56.60	0	0.00	56.90	1	7,885	0.01%
2018/10/15	0.3	54.50	0	0.00	54.00	0.3	8,170	0.00%
2018/10/12	0	0.00	1	53.40	53.90	-1	8,204	-0.01%
2018/10/09	4	59.90	0	0.00	59.60	4	8,068	0.05%
2018/10/08	1	60.80	0	0.00	60.60	1	8,084	0.01%
2018/10/05	0	0.00	1	60.60	61.30	-1	8,095	-0.01%
2018/10/03	0.4	61.00	0	0.00	60.50	0.4	7,961	0.00%
2018/10/02	1	61.70	0	0.00	61.00	1	7,960	0.01%
2018/09/28	3	60.50	0	0.00	61.10	3	7,917	0.04%
2018/09/27	1	60.40	0	0.00	60.90	1	7,811	0.01%
2018/09/26	1.4	62.20	0	0.00	62.10	1.4	7,624	0.02%
2018/09/25	0	0.00	1	64.90	64.20	-1	7,483	-0.01%
2018/09/20	1	63.70	0	0.00	63.60	1	7,445	0.01%
2018/09/19	1	65.40	0	0.00	65.50	1	7,535	0.01%
2018/09/18	1	64.50	1	65.00	64.90	0	7,627	0.00%
2018/09/17	1	65.80	1	65.90	65.80	0	7,730	0.00%
2018/09/14	1	66.10	0	0.00	65.60	1	7,751	0.01%
2018/09/13	1	60.90	0	0.00	60.90	1	7,565	0.01%
2018/09/12	0	0.00	2	59.70	60.10	-2	7,568	-0.03%
2018/09/10	1	60.60	0	0.00	58.80	1	7,639	0.01%
2018/09/07	0	0.00	1	61.40	61.20	-1	7,704	-0.01%
2018/09/06	2	62.55	0	0.00	62.50	2	7,709	0.03%
2018/09/05	2	63.70	0	0.00	63.90	2	7,699	0.03%
2018/09/04	1	65.40	0	0.00	64.90	1	7,697	0.01%
2018/08/31	0	0.00	2	66.20	66.20	-2	7,945	-0.03%
2018/08/30	2	64.70	5	64.70	64.50	-3	7,987	-0.04%
2018/08/29	1	66.00	2	66.00	66.00	-1	8,020	-0.01%
2018/08/22	0	0.00	1	64.40	64.50	-1	8,521	-0.01%
2018/08/21	2	64.60	9	64.60	64.30	-7	8,490	-0.08%
2018/08/20	0	0.00	1	66.10	65.60	-1	8,393	-0.01%
2018/08/17	2	65.55	0	0.00	65.40	2	8,433	0.02%
2018/08/16	3	65.97	2	66.45	66.50	1	8,397	0.01%
2018/08/15	4	67.70	4	67.20	67.20	0	8,421	0.00%
2018/08/14	2	68.00	2	68.45	68.50	0	8,448	0.00%
2018/08/13	4	68.33	2	68.65	67.80	2	8,510	0.02%
2018/08/10	6	68.35	4	68.45	69.00	2	8,628	0.02%
2018/08/08	2	66.70	2	66.40	66.60	0	8,460	0.00%
2018/08/06	4	66.15	0	0.00	66.00	4	8,446	0.05%
2018/08/03	1	66.60	0	0.00	66.70	1	8,554	0.01%
2018/08/02	1	67.10	0	0.00	66.60	1	8,514	0.01%
2018/08/01	2	67.60	3	67.50	67.50	-1	8,558	-0.01%
2018/07/31	5	66.60	6	67.28	68.10	-1	8,505	-0.01%
2018/07/30	4	66.43	0	0.00	66.50	4	8,359	0.05%
2018/07/27	1	68.80	6	69.02	69.20	-5	8,238	-0.06%
2018/07/26	0	0.00	1	67.80	67.90	-1	8,051	-0.01%
2018/07/25	2	69.10	2	68.90	68.70	0	7,970	0.00%
2018/07/24	0	0.00	12	68.81	69.10	-12	7,906	-0.15%
2018/07/23	0	0.00	1	69.30	69.30	-1	7,861	-0.01%
2018/07/20	0	0.00	5	67.52	68.40	-5	7,839	-0.06%
2018/07/19	3	67.40	2	67.80	67.30	1	7,779	0.01%
2018/07/18	2	67.15	2	67.40	67.20	0	7,784	0.00%
2018/07/17	6	65.10	2	65.60	66.70	4	7,697	0.05%
2018/07/12	0.4	63.10	1	63.50	63.10	-0.6	7,629	-0.01%
2018/07/11	1	62.70	0	0.00	62.60	1	7,681	0.01%
2018/07/10	4	63.55	3	63.50	63.80	1	7,740	0.01%
2018/07/06	1	62.70	1	62.30	62.40	0	7,827	0.00%
2018/07/04	1.6	63.25	0	0.00	63.40	1.6	7,894	0.02%
2018/07/03	3	63.00	0	0.00	63.00	3	8,002	0.04%
2018/07/02	2	62.55	0	0.00	62.70	2	8,029	0.02%
2018/06/29	1	62.60	0	0.00	62.70	1	7,960	0.01%
2018/06/28	1	60.80	0	0.00	60.90	1	7,855	0.01%
2018/06/27	1	62.20	0	0.00	62.00	1	7,719	0.01%
2018/06/26	2	62.30	0	0.00	62.10	2	7,654	0.03%
2018/06/22	2	65.15	0	0.00	65.00	2	7,433	0.03%
2018/06/20	10	66.29	0	0.00	67.00	10	7,443	0.13%
2018/06/15	0	0.00	3	66.30	66.20	-3	7,276	-0.04%
2018/06/14	0	0.00	3	66.50	66.50	-3	7,127	-0.04%
2018/06/12	0	0.00	1	67.60	67.30	-1	7,456	-0.01%
2018/06/11	3	67.33	0	0.00	67.80	3	7,380	0.04%
2018/06/08	6	68.53	1	68.00	67.90	5	7,316	0.07%
2018/06/07	6	67.98	2	67.70	67.80	4	7,122	0.06%
2018/06/06	0	0.00	4.3	68.10	68.50	-4.3	7,133	-0.06%
2018/06/05	9	66.88	4	67.13	67.30	5	7,043	0.07%
2018/06/04	1	65.40	1	66.00	66.60	0	6,949	0.00%
2018/05/31	4	64.48	1	64.60	63.30	3	6,838	0.04%
2018/05/28	1.3	66.00	1	65.90	66.00	0.3	6,483	0.00%
2018/05/25	1	65.70	0	0.00	66.10	1	6,495	0.02%
2018/05/24	0	0.00	2	65.00	65.00	-2	6,445	-0.03%
2018/05/22	0	0.00	3	65.10	65.00	-3	6,467	-0.05%
2018/05/18	7	65.73	3	65.13	65.00	4	6,557	0.06%
2018/05/16	3	66.60	0	0.00	66.60	3	6,523	0.05%
2018/05/15	3	67.03	0	0.00	66.90	3	6,665	0.05%
2018/05/14	1	67.20	0	0.00	67.50	1	6,849	0.01%
2018/05/11	3	67.30	0	0.00	67.00	3	6,863	0.04%
2018/05/10	3	68.73	2	68.65	68.60	1	6,723	0.01%
2018/05/09	3	68.57	3	68.73	68.90	0	6,771	0.00%
2018/05/07	0.2	69.30	0	0.00	69.20	0.2	7,033	0.00%
2018/05/04	1	69.90	1	70.20	69.80	0	7,080	0.00%
2018/05/03	3	70.03	4	70.23	70.70	-1	7,117	-0.01%
2018/05/02	2	69.80	3	70.67	71.00	-1	7,220	-0.01%
2018/04/30	1	68.80	1	69.20	69.50	0	7,218	0.00%
2018/04/27	0.2	68.70	0	0.00	68.70	0.2	7,337	0.00%
2018/04/26	1	68.20	0	0.00	68.30	1	7,428	0.01%
2018/04/25	1	68.60	0	0.00	68.60	1	7,458	0.01%
2018/04/23	0.3	70.40	0	0.00	70.40	0.3	7,618	0.00%
2018/04/18	1	69.10	2	69.05	69.10	-1	7,853	-0.01%
2018/04/17	1	69.60	1	69.10	69.00	0	7,917	0.00%
2018/04/16	1	70.20	0	0.00	70.30	1	7,869	0.01%
2018/04/11	1	72.60	0	0.00	71.80	1	7,980	0.01%
2018/04/10	0.3	72.00	0	0.00	71.80	0.3	8,034	0.00%
2018/04/09	0	0.00	12	73.00	72.20	-12	8,039	-0.15%
2018/04/03	1	72.00	0	0.00	72.00	1	7,974	0.01%
2018/03/30	0.3	72.80	0	0.00	73.20	0.3	8,034	0.00%
2018/03/27	1	73.60	0	0.00	73.80	1	7,985	0.01%
2018/03/26	0.3	73.50	3	73.00	73.50	-2.7	8,013	-0.03%
2018/03/23	1	73.60	1	73.10	73.50	0	8,130	0.00%
2018/03/22	3	74.50	0	0.00	74.50	3	8,208	0.04%
2018/03/20	0.1	74.90	0	0.00	74.90	0.1	8,420	0.00%
2018/03/19	2	74.85	1	75.50	75.50	1	8,424	0.01%
2018/03/16	6.3	74.45	2	75.10	76.10	4.3	8,395	0.05%
2018/03/14	1	76.50	1	76.50	76.50	0	8,309	0.00%
2018/03/13	1	77.20	1	77.00	77.30	0	8,494	0.00%
2018/03/12	6	75.90	0	0.00	77.40	6	8,568	0.07%
2018/03/09	6	74.80	0	0.00	75.00	6	8,656	0.07%
2018/02/27	0	0.00	4.2	75.69	75.00	-4.2	9,553	-0.04%
2018/02/22	1	74.50	0	0.00	73.70	1	9,939	0.01%
2018/02/21	1	76.00	3	74.60	76.00	-2	9,970	-0.02%
2018/02/12	3	73.20	0	0.00	72.30	3	10,052	0.03%
2018/02/09	0	0.00	2	72.75	73.40	-2	10,206	-0.02%
2018/02/07	0	0.00	2	74.10	73.60	-2	10,332	-0.02%
2018/02/06	4	72.58	0	0.00	71.50	4	10,314	0.04%
2018/02/05	1	75.80	3	77.17	77.00	-2	10,248	-0.02%
2018/02/02	1	77.20	1	77.40	77.60	0	10,482	0.00%
2018/02/01	2.3	78.00	0	0.00	77.00	2.3	10,459	0.02%
2018/01/31	3	78.90	5	79.06	79.00	-2	10,408	-0.02%
2018/01/30	4	80.60	2	80.80	79.90	2	10,369	0.02%
2018/01/29	0	0.00	1	78.50	78.50	-1	10,080	-0.01%
2018/01/26	1	78.00	1	78.60	78.40	0	10,063	0.00%
2018/01/25	1.7	78.60	3	78.73	79.00	-1.3	10,070	-0.01%
2018/01/24	1	77.70	0	0.00	77.60	1	9,969	0.01%
2018/01/23	0	0.00	3	78.00	78.00	-3	10,000	-0.03%
2018/01/22	2	76.80	0	0.00	77.40	2	9,954	0.02%
2018/01/17	1	75.30	11	76.68	77.10	-10	9,719	-0.10%
2018/01/15	3	74.73	1	75.10	75.10	2	9,577	0.02%
2018/01/12	1	75.00	1	75.20	75.10	0	9,655	0.00%
2018/01/09	1	72.00	0	0.00	72.20	1	9,658	0.01%
2018/01/08	0	0.00	1	72.10	72.00	-1	9,577	-0.01%
2018/01/05	0	0.00	2	72.00	72.00	-2	9,559	-0.02%
2018/01/04	1	71.90	0	0.00	71.90	1	9,572	0.01%
2018/01/03	0	0.00	2	72.55	72.60	-2	9,580	-0.02%
2018/01/02	0.7	72.10	2	72.25	72.10	-1.3	9,546	-0.01%